diff --git "a/PENDLEUSDT.csv" "b/PENDLEUSDT.csv" new file mode 100644--- /dev/null +++ "b/PENDLEUSDT.csv" @@ -0,0 +1,213913 @@ +d,o,h,l,c,v +1690511400000,0.7638,0.7737,0.7493,0.7659,91848.0 +1690511460000,0.7653,0.7693,0.765,0.7683,37621.0 +1690511520000,0.7681,0.7696,0.7637,0.7656,38864.0 +1690511580000,0.7661,0.7682,0.7591,0.7654,89797.0 +1690511640000,0.765,0.77,0.765,0.7675,62940.0 +1690511700000,0.7678,0.7691,0.7669,0.7689,12366.0 +1690511760000,0.7686,0.769,0.7675,0.7686,16188.0 +1690511820000,0.7686,0.7687,0.768,0.7681,17670.0 +1690511880000,0.7682,0.7686,0.7638,0.7639,26211.0 +1690511940000,0.7643,0.7655,0.7638,0.7654,13260.0 +1690512000000,0.7654,0.7656,0.765,0.765,4754.0 +1690512060000,0.7651,0.767,0.7651,0.7668,14431.0 +1690512120000,0.767,0.767,0.7663,0.7666,10460.0 +1690512180000,0.7668,0.7668,0.7655,0.7655,11432.0 +1690512240000,0.7655,0.768,0.7655,0.768,17499.0 +1690512300000,0.768,0.7744,0.7673,0.771,43323.0 +1690512360000,0.7718,0.7825,0.771,0.7797,105540.0 +1690512420000,0.7804,0.7811,0.7758,0.7773,29359.0 +1690512480000,0.7773,0.7773,0.7703,0.7714,17993.0 +1690512540000,0.7706,0.774,0.77,0.7736,7178.0 +1690512600000,0.7739,0.7754,0.7739,0.7753,5897.0 +1690512660000,0.7754,0.7774,0.7745,0.7767,27332.0 +1690512720000,0.7772,0.7866,0.7767,0.7828,125577.0 +1690512780000,0.7828,0.7852,0.7821,0.7831,41914.0 +1690512840000,0.7831,0.7855,0.78,0.7821,61088.0 +1690512900000,0.7814,0.7991,0.7792,0.7924,283049.0 +1690512960000,0.7916,0.798,0.79,0.79,121802.0 +1690513020000,0.7903,0.7951,0.7848,0.7924,91286.0 +1690513080000,0.7923,0.7924,0.7908,0.7912,18211.0 +1690513140000,0.7918,0.7925,0.7859,0.7868,32276.0 +1690513200000,0.7868,0.7868,0.7838,0.7868,64240.0 +1690513260000,0.7868,0.7868,0.7854,0.7854,6626.0 +1690513320000,0.7854,0.7867,0.785,0.7866,37944.0 +1690513380000,0.7859,0.7861,0.785,0.7852,11056.0 +1690513440000,0.7852,0.7857,0.785,0.7851,10311.0 +1690513500000,0.7853,0.7854,0.7835,0.7854,45751.0 +1690513560000,0.7853,0.7853,0.7817,0.784,45246.0 +1690513620000,0.7841,0.7844,0.7786,0.7822,128113.0 +1690513680000,0.7821,0.7841,0.7816,0.784,45744.0 +1690513740000,0.7838,0.7843,0.7827,0.7841,7953.0 +1690513800000,0.784,0.784,0.783,0.7835,899.0 +1690513860000,0.7838,0.7838,0.7825,0.7827,3910.0 +1690513920000,0.7826,0.7828,0.7818,0.7818,8002.0 +1690513980000,0.782,0.7825,0.782,0.7825,3070.0 +1690514040000,0.7819,0.782,0.7816,0.7818,7858.0 +1690514100000,0.7818,0.7855,0.7816,0.7855,59785.0 +1690514160000,0.7855,0.7894,0.785,0.785,27686.0 +1690514220000,0.785,0.7941,0.785,0.7919,60880.0 +1690514280000,0.7933,0.7941,0.79,0.7901,66896.0 +1690514340000,0.791,0.7934,0.7897,0.7924,34714.0 +1690514400000,0.7924,0.7946,0.7906,0.7926,25500.0 +1690514460000,0.7915,0.7927,0.7895,0.791,23071.0 +1690514520000,0.7911,0.7912,0.7837,0.7851,32552.0 +1690514580000,0.7847,0.7868,0.7816,0.7835,45948.0 +1690514640000,0.784,0.7868,0.7795,0.7839,76882.0 +1690514700000,0.784,0.7845,0.7797,0.7797,30862.0 +1690514760000,0.7802,0.7855,0.7788,0.7802,42802.0 +1690514820000,0.7802,0.7843,0.7802,0.7831,14242.0 +1690514880000,0.7828,0.784,0.7828,0.7838,10011.0 +1690514940000,0.7833,0.7833,0.7808,0.7824,1716.0 +1690515000000,0.7825,0.7917,0.7814,0.7886,64172.0 +1690515060000,0.7884,0.7929,0.7878,0.7883,67583.0 +1690515120000,0.7883,0.7907,0.7845,0.7848,26738.0 +1690515180000,0.7849,0.79,0.7849,0.7888,5801.0 +1690515240000,0.7893,0.7903,0.7846,0.7862,66473.0 +1690515300000,0.7859,0.786,0.7841,0.7844,10133.0 +1690515360000,0.7848,0.7875,0.7842,0.7855,18840.0 +1690515420000,0.7855,0.7861,0.783,0.7834,26809.0 +1690515480000,0.7833,0.7833,0.7822,0.7826,15111.0 +1690515540000,0.7826,0.7844,0.7826,0.7826,3847.0 +1690515600000,0.7821,0.7834,0.782,0.7823,8238.0 +1690515660000,0.7822,0.7841,0.7802,0.7814,23334.0 +1690515720000,0.7807,0.7807,0.7785,0.7791,39486.0 +1690515780000,0.7793,0.7807,0.7786,0.7794,12014.0 +1690515840000,0.7792,0.7807,0.7786,0.7786,14382.0 +1690515900000,0.7788,0.78,0.7785,0.7791,11154.0 +1690515960000,0.7791,0.7804,0.7786,0.7794,4813.0 +1690516020000,0.7787,0.7792,0.7785,0.7788,7561.0 +1690516080000,0.7785,0.7793,0.7785,0.779,993.0 +1690516140000,0.7791,0.7791,0.777,0.7784,22370.0 +1690516200000,0.7785,0.7835,0.7776,0.7823,39479.0 +1690516260000,0.7826,0.7834,0.7819,0.782,14587.0 +1690516320000,0.7824,0.7848,0.7822,0.7848,8744.0 +1690516380000,0.7848,0.7861,0.7814,0.7824,15599.0 +1690516440000,0.7825,0.7827,0.7824,0.7824,958.0 +1690516500000,0.7824,0.7824,0.7823,0.7823,790.0 +1690516560000,0.7823,0.7835,0.7823,0.7828,8171.0 +1690516620000,0.7832,0.7847,0.7827,0.783,12133.0 +1690516680000,0.7834,0.7834,0.7833,0.7834,4347.0 +1690516740000,0.7835,0.7837,0.7833,0.7834,3298.0 +1690516800000,0.7836,0.7847,0.7836,0.7844,1810.0 +1690516860000,0.7847,0.785,0.7834,0.7846,29270.0 +1690516920000,0.7846,0.7861,0.784,0.786,15966.0 +1690516980000,0.786,0.7867,0.7853,0.7867,14310.0 +1690517040000,0.7862,0.7874,0.7845,0.7848,27039.0 +1690517100000,0.7847,0.791,0.7838,0.7877,132273.0 +1690517160000,0.7876,0.7894,0.7868,0.7883,44209.0 +1690517220000,0.7883,0.7897,0.7883,0.7897,48258.0 +1690517280000,0.7897,0.7939,0.7896,0.7931,58627.0 +1690517340000,0.7929,0.794,0.7918,0.7931,49936.0 +1690517400000,0.7931,0.794,0.7922,0.794,32742.0 +1690517460000,0.794,0.8022,0.7938,0.7968,212392.0 +1690517520000,0.7962,0.7967,0.7914,0.7954,72502.0 +1690517580000,0.7955,0.8018,0.7954,0.7988,112130.0 +1690517640000,0.7988,0.7996,0.7974,0.7979,30520.0 +1690517700000,0.7984,0.804,0.7944,0.7945,175218.0 +1690517760000,0.7945,0.7945,0.7909,0.7929,122342.0 +1690517820000,0.793,0.7956,0.7926,0.7931,28780.0 +1690517880000,0.7927,0.7989,0.7923,0.797,48801.0 +1690517940000,0.7976,0.7991,0.7921,0.7982,55387.0 +1690518000000,0.7981,0.8029,0.7981,0.8012,84155.0 +1690518060000,0.8011,0.805,0.7963,0.7978,136914.0 +1690518120000,0.7981,0.8002,0.7974,0.7994,32108.0 +1690518180000,0.7995,0.8001,0.797,0.797,35057.0 +1690518240000,0.7976,0.8046,0.7968,0.8038,49078.0 +1690518300000,0.804,0.8063,0.8019,0.8044,85823.0 +1690518360000,0.8041,0.806,0.803,0.8045,72210.0 +1690518420000,0.8047,0.8105,0.8047,0.8091,126626.0 +1690518480000,0.8091,0.8149,0.8064,0.8102,237086.0 +1690518540000,0.8104,0.8132,0.807,0.8072,118426.0 +1690518600000,0.8071,0.8098,0.8039,0.8048,100273.0 +1690518660000,0.8045,0.8107,0.8044,0.8096,64531.0 +1690518720000,0.8096,0.8097,0.805,0.8058,45391.0 +1690518780000,0.8058,0.8117,0.8052,0.8096,97510.0 +1690518840000,0.8093,0.8093,0.8047,0.8073,93090.0 +1690518900000,0.8073,0.8078,0.8045,0.8047,45673.0 +1690518960000,0.805,0.812,0.8043,0.808,109760.0 +1690519020000,0.8077,0.8115,0.8053,0.8103,61904.0 +1690519080000,0.8103,0.811,0.8082,0.8097,25977.0 +1690519140000,0.81,0.8129,0.8082,0.8108,84627.0 +1690519200000,0.8108,0.8115,0.809,0.8107,49237.0 +1690519260000,0.8106,0.8114,0.8091,0.8093,50114.0 +1690519320000,0.8093,0.81,0.807,0.8092,85408.0 +1690519380000,0.8092,0.8092,0.8025,0.8052,185375.0 +1690519440000,0.8051,0.8078,0.8028,0.8075,45151.0 +1690519500000,0.807,0.8077,0.801,0.8031,72446.0 +1690519560000,0.8031,0.805,0.8005,0.8017,72367.0 +1690519620000,0.8017,0.8035,0.7979,0.8,127429.0 +1690519680000,0.8006,0.8028,0.798,0.799,71468.0 +1690519740000,0.7991,0.8005,0.796,0.7998,106805.0 +1690519800000,0.7998,0.8009,0.7939,0.7991,147292.0 +1690519860000,0.799,0.7996,0.795,0.7979,64443.0 +1690519920000,0.7983,0.8011,0.7983,0.7991,62602.0 +1690519980000,0.799,0.8013,0.7984,0.8009,35996.0 +1690520040000,0.8009,0.8016,0.8003,0.8011,21328.0 +1690520100000,0.8013,0.8019,0.7996,0.7998,40326.0 +1690520160000,0.7999,0.8003,0.7988,0.7988,12378.0 +1690520220000,0.7996,0.8028,0.798,0.8008,50313.0 +1690520280000,0.8009,0.8016,0.7996,0.8004,9764.0 +1690520340000,0.8003,0.8017,0.8003,0.8017,15639.0 +1690520400000,0.8017,0.8017,0.7994,0.8007,24935.0 +1690520460000,0.8006,0.8007,0.7988,0.8007,25721.0 +1690520520000,0.8007,0.8015,0.8006,0.8015,14585.0 +1690520580000,0.8014,0.8043,0.8014,0.8031,37730.0 +1690520640000,0.8031,0.8073,0.8031,0.8056,52548.0 +1690520700000,0.8061,0.8068,0.8028,0.8043,50494.0 +1690520760000,0.8043,0.8045,0.8019,0.803,24219.0 +1690520820000,0.803,0.8042,0.8017,0.8024,57031.0 +1690520880000,0.8022,0.8022,0.7982,0.8002,75755.0 +1690520940000,0.8006,0.8009,0.7961,0.7964,73120.0 +1690521000000,0.7964,0.798,0.796,0.798,25322.0 +1690521060000,0.798,0.7989,0.796,0.7988,35534.0 +1690521120000,0.7989,0.8009,0.7988,0.8009,34309.0 +1690521180000,0.8009,0.8012,0.8,0.8011,24191.0 +1690521240000,0.8009,0.8014,0.8,0.8,17067.0 +1690521300000,0.8,0.8012,0.7989,0.8011,40985.0 +1690521360000,0.8011,0.8045,0.8006,0.8009,49396.0 +1690521420000,0.8008,0.8009,0.7994,0.7994,33710.0 +1690521480000,0.7993,0.7996,0.796,0.7963,43592.0 +1690521540000,0.7964,0.7973,0.7962,0.7962,37805.0 +1690521600000,0.7963,0.7994,0.7962,0.798,41442.0 +1690521660000,0.7981,0.8009,0.7981,0.8001,20577.0 +1690521720000,0.7999,0.8,0.795,0.7959,71043.0 +1690521780000,0.7958,0.7958,0.7942,0.7946,51644.0 +1690521840000,0.7947,0.795,0.7939,0.794,48666.0 +1690521900000,0.7941,0.7949,0.7921,0.7949,39534.0 +1690521960000,0.7948,0.7976,0.7948,0.7976,32567.0 +1690522020000,0.7976,0.7983,0.796,0.7964,22104.0 +1690522080000,0.7964,0.7978,0.7958,0.7965,18763.0 +1690522140000,0.7959,0.7962,0.7937,0.7954,31796.0 +1690522200000,0.7956,0.798,0.7953,0.7975,29257.0 +1690522260000,0.7979,0.8002,0.7975,0.8,48786.0 +1690522320000,0.7996,0.8005,0.7992,0.7997,14927.0 +1690522380000,0.7997,0.7998,0.791,0.7916,104537.0 +1690522440000,0.7917,0.7944,0.7911,0.7916,57360.0 +1690522500000,0.7916,0.7924,0.7888,0.792,80212.0 +1690522560000,0.792,0.7925,0.7909,0.7913,16285.0 +1690522620000,0.7913,0.7923,0.7907,0.7907,28834.0 +1690522680000,0.7912,0.7922,0.7902,0.792,20271.0 +1690522740000,0.792,0.7926,0.786,0.789,97923.0 +1690522800000,0.7888,0.7919,0.7861,0.7917,64866.0 +1690522860000,0.7916,0.7924,0.7908,0.7916,30086.0 +1690522920000,0.7917,0.7927,0.7904,0.792,32489.0 +1690522980000,0.7922,0.7946,0.7906,0.7906,39143.0 +1690523040000,0.7906,0.7924,0.7884,0.7921,37535.0 +1690523100000,0.7921,0.7922,0.7892,0.79,30559.0 +1690523160000,0.79,0.7939,0.7896,0.7935,26556.0 +1690523220000,0.7936,0.804,0.7928,0.802,258503.0 +1690523280000,0.802,0.8041,0.8001,0.8038,120177.0 +1690523340000,0.8032,0.8059,0.8001,0.8025,157916.0 +1690523400000,0.8025,0.8059,0.8016,0.8035,111424.0 +1690523460000,0.8035,0.8041,0.8018,0.8028,75206.0 +1690523520000,0.8028,0.8032,0.8002,0.8012,65575.0 +1690523580000,0.8012,0.8015,0.8005,0.8013,34556.0 +1690523640000,0.8014,0.8016,0.8,0.8016,55001.0 +1690523700000,0.8013,0.8016,0.8002,0.8009,49940.0 +1690523760000,0.8009,0.8014,0.8,0.8014,46537.0 +1690523820000,0.8007,0.802,0.8003,0.8016,54026.0 +1690523880000,0.8016,0.8019,0.8005,0.8007,67396.0 +1690523940000,0.801,0.8012,0.8005,0.8012,30018.0 +1690524000000,0.8012,0.805,0.8009,0.803,92257.0 +1690524060000,0.803,0.806,0.803,0.8043,92009.0 +1690524120000,0.8044,0.8044,0.8021,0.8033,60671.0 +1690524180000,0.8033,0.8052,0.802,0.8021,103831.0 +1690524240000,0.802,0.8023,0.7984,0.7993,77657.0 +1690524300000,0.7996,0.7996,0.7938,0.7943,150457.0 +1690524360000,0.7945,0.7966,0.7926,0.7944,121362.0 +1690524420000,0.7949,0.7961,0.7922,0.7957,61566.0 +1690524480000,0.7958,0.7984,0.795,0.795,59127.0 +1690524540000,0.7952,0.7975,0.7952,0.7968,22571.0 +1690524600000,0.7964,0.7972,0.7957,0.7962,20729.0 +1690524660000,0.7963,0.7979,0.7963,0.7976,24006.0 +1690524720000,0.7972,0.7994,0.7972,0.7984,29847.0 +1690524780000,0.7986,0.8,0.7977,0.7979,33196.0 +1690524840000,0.7978,0.7993,0.7978,0.7987,11890.0 +1690524900000,0.7994,0.802,0.7991,0.8011,56074.0 +1690524960000,0.801,0.8042,0.7995,0.8016,93131.0 +1690525020000,0.8016,0.805,0.8014,0.804,113563.0 +1690525080000,0.804,0.805,0.8028,0.804,115309.0 +1690525140000,0.804,0.805,0.8033,0.8033,46562.0 +1690525200000,0.8033,0.8045,0.801,0.8019,66439.0 +1690525260000,0.8014,0.8051,0.8007,0.8036,92267.0 +1690525320000,0.8036,0.8051,0.802,0.8033,71440.0 +1690525380000,0.8033,0.8066,0.8023,0.8042,69369.0 +1690525440000,0.8042,0.805,0.802,0.8025,78981.0 +1690525500000,0.8031,0.8047,0.8019,0.8038,38181.0 +1690525560000,0.8036,0.8068,0.8035,0.8042,100322.0 +1690525620000,0.8042,0.8045,0.8028,0.8034,30203.0 +1690525680000,0.8038,0.8038,0.802,0.8027,49977.0 +1690525740000,0.8025,0.803,0.8022,0.803,36251.0 +1690525800000,0.8028,0.803,0.8023,0.8024,14343.0 +1690525860000,0.8024,0.8052,0.8024,0.8043,50484.0 +1690525920000,0.8041,0.805,0.8037,0.8046,38651.0 +1690525980000,0.8045,0.8088,0.8039,0.8069,130966.0 +1690526040000,0.8069,0.8081,0.8058,0.8064,55857.0 +1690526100000,0.8064,0.8075,0.8046,0.8046,28812.0 +1690526160000,0.8045,0.8088,0.8041,0.808,68936.0 +1690526220000,0.808,0.8105,0.8066,0.8081,150725.0 +1690526280000,0.8084,0.8098,0.805,0.8086,129869.0 +1690526340000,0.8086,0.8103,0.8085,0.8102,73959.0 +1690526400000,0.8098,0.8108,0.8096,0.81,118938.0 +1690526460000,0.81,0.8105,0.81,0.81,26488.0 +1690526520000,0.8101,0.8104,0.81,0.8104,33138.0 +1690526580000,0.8104,0.8115,0.8072,0.8087,135620.0 +1690526640000,0.8088,0.8101,0.8055,0.8063,102619.0 +1690526700000,0.8059,0.8084,0.8044,0.8044,128851.0 +1690526760000,0.8047,0.8047,0.8029,0.8039,48009.0 +1690526820000,0.8039,0.8124,0.8034,0.8095,269470.0 +1690526880000,0.8098,0.812,0.8098,0.8102,85465.0 +1690526940000,0.8102,0.8108,0.8089,0.8095,61933.0 +1690527000000,0.8095,0.8124,0.8095,0.8117,69135.0 +1690527060000,0.8117,0.8159,0.8105,0.8113,149093.0 +1690527120000,0.8114,0.8115,0.8091,0.8097,82415.0 +1690527180000,0.8097,0.815,0.8086,0.8117,149946.0 +1690527240000,0.8111,0.8137,0.8108,0.8127,70756.0 +1690527300000,0.8127,0.8141,0.8114,0.8141,47523.0 +1690527360000,0.8136,0.8272,0.8133,0.8232,675301.0 +1690527420000,0.8232,0.8259,0.817,0.8216,376792.0 +1690527480000,0.8216,0.8255,0.8216,0.8247,181755.0 +1690527540000,0.8242,0.8255,0.8221,0.8235,226973.0 +1690527600000,0.8235,0.8257,0.817,0.8203,317927.0 +1690527660000,0.8204,0.8231,0.8187,0.8224,170732.0 +1690527720000,0.8224,0.8224,0.82,0.8223,86544.0 +1690527780000,0.8219,0.823,0.82,0.8224,135059.0 +1690527840000,0.8222,0.8226,0.8151,0.8179,238505.0 +1690527900000,0.8178,0.8196,0.8159,0.8174,112434.0 +1690527960000,0.8174,0.8211,0.8168,0.8208,111280.0 +1690528020000,0.8209,0.8235,0.8205,0.8234,202812.0 +1690528080000,0.8235,0.825,0.8225,0.8229,175023.0 +1690528140000,0.8229,0.8242,0.8206,0.8206,145568.0 +1690528200000,0.8208,0.8227,0.8192,0.82,144040.0 +1690528260000,0.8201,0.8202,0.8193,0.8195,90007.0 +1690528320000,0.8195,0.8209,0.8195,0.8206,90207.0 +1690528380000,0.8202,0.8217,0.8197,0.8217,71662.0 +1690528440000,0.8214,0.822,0.8188,0.8191,106411.0 +1690528500000,0.8193,0.8238,0.8158,0.8215,312676.0 +1690528560000,0.8215,0.8244,0.821,0.8231,354605.0 +1690528620000,0.823,0.8287,0.823,0.828,385884.0 +1690528680000,0.8284,0.832,0.8255,0.8301,370105.0 +1690528740000,0.8301,0.8306,0.8256,0.8303,282517.0 +1690528800000,0.8305,0.8343,0.8288,0.8297,407140.0 +1690528860000,0.8299,0.8305,0.8265,0.8291,168464.0 +1690528920000,0.8291,0.83,0.8258,0.8267,138572.0 +1690528980000,0.8266,0.8288,0.8235,0.8277,165929.0 +1690529040000,0.8277,0.8288,0.8263,0.8272,102888.0 +1690529100000,0.8275,0.8282,0.8266,0.8267,76833.0 +1690529160000,0.8267,0.828,0.8265,0.8275,78345.0 +1690529220000,0.828,0.8292,0.827,0.8282,71546.0 +1690529280000,0.828,0.8291,0.8275,0.8281,35165.0 +1690529340000,0.8281,0.8281,0.825,0.8254,87700.0 +1690529400000,0.8254,0.833,0.824,0.8326,270783.0 +1690529460000,0.8322,0.8395,0.8321,0.8363,540695.0 +1690529520000,0.8364,0.8365,0.8322,0.8341,242257.0 +1690529580000,0.8341,0.8365,0.8323,0.8346,244390.0 +1690529640000,0.8345,0.8394,0.8335,0.8369,394678.0 +1690529700000,0.8369,0.8379,0.8358,0.8377,239213.0 +1690529760000,0.8377,0.8418,0.835,0.8377,467101.0 +1690529820000,0.8377,0.84,0.8357,0.8398,327486.0 +1690529880000,0.8398,0.84,0.8383,0.839,210432.0 +1690529940000,0.8391,0.8392,0.838,0.8384,228672.0 +1690530000000,0.8383,0.8386,0.8353,0.8383,411119.0 +1690530060000,0.8382,0.8391,0.8376,0.839,109876.0 +1690530120000,0.8388,0.8391,0.8352,0.8361,238156.0 +1690530180000,0.8359,0.838,0.8356,0.8364,123206.0 +1690530240000,0.8362,0.8392,0.8353,0.8354,242840.0 +1690530300000,0.8358,0.8465,0.833,0.84,794527.0 +1690530360000,0.8395,0.8442,0.8341,0.8405,449478.0 +1690530420000,0.8409,0.8437,0.8405,0.8413,287688.0 +1690530480000,0.8413,0.842,0.84,0.84,274291.0 +1690530540000,0.8401,0.8408,0.8333,0.8365,434067.0 +1690530600000,0.8369,0.8411,0.8368,0.8396,149235.0 +1690530660000,0.8396,0.8432,0.839,0.8412,338145.0 +1690530720000,0.841,0.842,0.8381,0.8406,193639.0 +1690530780000,0.8404,0.8409,0.8386,0.84,127842.0 +1690530840000,0.84,0.8419,0.8394,0.8407,187620.0 +1690530900000,0.8403,0.8417,0.8396,0.8402,92164.0 +1690530960000,0.8404,0.842,0.8392,0.8409,152108.0 +1690531020000,0.8409,0.8416,0.8366,0.8381,216111.0 +1690531080000,0.838,0.841,0.836,0.8372,254066.0 +1690531140000,0.8372,0.84,0.8364,0.8364,224526.0 +1690531200000,0.8365,0.8395,0.8322,0.8329,554348.0 +1690531260000,0.833,0.8361,0.832,0.8341,706812.0 +1690531320000,0.8341,0.8377,0.8336,0.8366,281912.0 +1690531380000,0.8367,0.8367,0.832,0.8322,338088.0 +1690531440000,0.8322,0.8336,0.8235,0.8257,1106429.0 +1690531500000,0.8261,0.8272,0.8187,0.8227,907922.0 +1690531560000,0.8228,0.8263,0.8226,0.8248,341724.0 +1690531620000,0.8248,0.8264,0.824,0.8261,221109.0 +1690531680000,0.826,0.8267,0.8251,0.8267,199955.0 +1690531740000,0.8267,0.83,0.8259,0.8259,342844.0 +1690531800000,0.8259,0.8277,0.8247,0.8247,170932.0 +1690531860000,0.8247,0.8266,0.8207,0.8214,567043.0 +1690531920000,0.8209,0.8239,0.8141,0.8175,659447.0 +1690531980000,0.8176,0.8196,0.8153,0.8183,283237.0 +1690532040000,0.8184,0.8233,0.8175,0.822,315376.0 +1690532100000,0.822,0.8221,0.8192,0.8208,205058.0 +1690532160000,0.8213,0.8218,0.8192,0.8209,166998.0 +1690532220000,0.8209,0.8266,0.8205,0.8254,253611.0 +1690532280000,0.8252,0.8258,0.8223,0.8232,135041.0 +1690532340000,0.8233,0.8252,0.8231,0.8237,124554.0 +1690532400000,0.8237,0.8247,0.8233,0.8242,134146.0 +1690532460000,0.8241,0.8271,0.824,0.8268,146754.0 +1690532520000,0.8268,0.8274,0.8247,0.825,156595.0 +1690532580000,0.8249,0.8261,0.823,0.8241,156126.0 +1690532640000,0.824,0.8241,0.82,0.8201,208033.0 +1690532700000,0.8201,0.8239,0.82,0.8229,130603.0 +1690532760000,0.8229,0.8252,0.8228,0.8236,103547.0 +1690532820000,0.8236,0.824,0.823,0.8232,44261.0 +1690532880000,0.823,0.8241,0.823,0.8232,41566.0 +1690532940000,0.8232,0.8233,0.82,0.82,103081.0 +1690533000000,0.8203,0.8225,0.8187,0.8224,175101.0 +1690533060000,0.8222,0.8224,0.8182,0.8215,121804.0 +1690533120000,0.821,0.8278,0.8209,0.8253,232907.0 +1690533180000,0.8255,0.828,0.8253,0.8274,130959.0 +1690533240000,0.8278,0.8292,0.8269,0.8282,110788.0 +1690533300000,0.8279,0.83,0.8274,0.8294,129813.0 +1690533360000,0.8296,0.83,0.8255,0.8274,190135.0 +1690533420000,0.8272,0.8276,0.8252,0.8255,91612.0 +1690533480000,0.8253,0.827,0.8253,0.8256,48301.0 +1690533540000,0.8257,0.8263,0.8239,0.8245,55568.0 +1690533600000,0.8242,0.8248,0.8228,0.8243,52429.0 +1690533660000,0.8243,0.8252,0.8241,0.8252,32772.0 +1690533720000,0.8252,0.8268,0.8251,0.826,65542.0 +1690533780000,0.826,0.8267,0.8255,0.8266,36654.0 +1690533840000,0.8266,0.827,0.8243,0.825,59482.0 +1690533900000,0.8249,0.8259,0.8243,0.8259,41928.0 +1690533960000,0.8257,0.828,0.8257,0.8279,59467.0 +1690534020000,0.8279,0.8337,0.8277,0.8306,322850.0 +1690534080000,0.8306,0.8307,0.8288,0.8297,98988.0 +1690534140000,0.8297,0.8307,0.828,0.8305,130085.0 +1690534200000,0.8302,0.8344,0.8296,0.8335,212583.0 +1690534260000,0.8336,0.8339,0.832,0.8326,140643.0 +1690534320000,0.8326,0.835,0.8326,0.8346,214704.0 +1690534380000,0.8345,0.835,0.8325,0.8328,133032.0 +1690534440000,0.8328,0.8345,0.8324,0.8324,136868.0 +1690534500000,0.8324,0.8333,0.8321,0.8326,87870.0 +1690534560000,0.8326,0.8328,0.8306,0.8306,101457.0 +1690534620000,0.8307,0.8309,0.8292,0.8298,96701.0 +1690534680000,0.8297,0.8306,0.8283,0.8302,108055.0 +1690534740000,0.8302,0.8304,0.8291,0.8291,72196.0 +1690534800000,0.8291,0.8308,0.8265,0.8271,149284.0 +1690534860000,0.8269,0.8275,0.8252,0.8261,175875.0 +1690534920000,0.8261,0.8264,0.8252,0.8261,119123.0 +1690534980000,0.8262,0.8263,0.8226,0.8241,268736.0 +1690535040000,0.8238,0.825,0.8229,0.8248,74919.0 +1690535100000,0.8247,0.8249,0.8231,0.8243,72273.0 +1690535160000,0.8243,0.8251,0.8235,0.825,55951.0 +1690535220000,0.825,0.8255,0.8242,0.8246,48700.0 +1690535280000,0.8245,0.8245,0.8202,0.821,203954.0 +1690535340000,0.821,0.821,0.8005,0.808,2184214.0 +1690535400000,0.808,0.8123,0.8062,0.811,366567.0 +1690535460000,0.8111,0.8145,0.809,0.8111,361704.0 +1690535520000,0.8112,0.817,0.811,0.8165,204038.0 +1690535580000,0.8166,0.8195,0.8114,0.8131,429616.0 +1690535640000,0.8125,0.8144,0.806,0.8098,377690.0 +1690535700000,0.8094,0.8142,0.8075,0.8108,258033.0 +1690535760000,0.8108,0.813,0.8085,0.8129,146987.0 +1690535820000,0.8126,0.8142,0.8104,0.8116,163340.0 +1690535880000,0.8116,0.813,0.8108,0.8124,76849.0 +1690535940000,0.8125,0.8137,0.8115,0.8131,71557.0 +1690536000000,0.8129,0.813,0.8121,0.8127,89168.0 +1690536060000,0.8126,0.8135,0.812,0.8131,109188.0 +1690536120000,0.8132,0.8137,0.8116,0.812,56786.0 +1690536180000,0.8124,0.8132,0.8117,0.8124,67584.0 +1690536240000,0.8125,0.8132,0.8084,0.8102,139344.0 +1690536300000,0.81,0.8116,0.8085,0.8089,160333.0 +1690536360000,0.8091,0.811,0.8075,0.8079,116803.0 +1690536420000,0.8078,0.8079,0.805,0.8059,245550.0 +1690536480000,0.8059,0.806,0.7842,0.7949,2077457.0 +1690536540000,0.7949,0.8,0.79,0.7991,654441.0 +1690536600000,0.7989,0.8049,0.7985,0.7997,422194.0 +1690536660000,0.7993,0.7996,0.7949,0.7956,281573.0 +1690536720000,0.7953,0.7985,0.794,0.7954,165734.0 +1690536780000,0.7949,0.7956,0.7928,0.7931,161393.0 +1690536840000,0.7933,0.7999,0.792,0.7999,253373.0 +1690536900000,0.7999,0.8,0.7981,0.8,183112.0 +1690536960000,0.7999,0.8045,0.7999,0.802,173358.0 +1690537020000,0.802,0.81,0.8019,0.8062,378618.0 +1690537080000,0.8067,0.812,0.8064,0.8088,299631.0 +1690537140000,0.8088,0.8098,0.8078,0.8093,90353.0 +1690537200000,0.8092,0.8095,0.8051,0.8088,179759.0 +1690537260000,0.8087,0.8097,0.8051,0.8052,155718.0 +1690537320000,0.8051,0.8051,0.7991,0.7996,305928.0 +1690537380000,0.7995,0.8014,0.7995,0.8011,131266.0 +1690537440000,0.801,0.8015,0.8,0.8004,84397.0 +1690537500000,0.8003,0.8015,0.8001,0.8015,61118.0 +1690537560000,0.8014,0.8015,0.801,0.8014,48996.0 +1690537620000,0.8013,0.8015,0.8011,0.8012,51754.0 +1690537680000,0.8011,0.8015,0.8011,0.8014,44522.0 +1690537740000,0.8014,0.8055,0.8013,0.8055,212612.0 +1690537800000,0.8054,0.8058,0.8027,0.8042,68413.0 +1690537860000,0.8042,0.8045,0.8018,0.8023,44580.0 +1690537920000,0.802,0.8059,0.8015,0.8037,105106.0 +1690537980000,0.8039,0.8041,0.8016,0.8019,80061.0 +1690538040000,0.8021,0.8029,0.8015,0.8029,53180.0 +1690538100000,0.8029,0.8029,0.8006,0.8006,46881.0 +1690538160000,0.8006,0.8013,0.797,0.7977,95316.0 +1690538220000,0.7977,0.8007,0.797,0.7982,77836.0 +1690538280000,0.7982,0.7995,0.7981,0.799,30319.0 +1690538340000,0.7987,0.8006,0.7986,0.8,40074.0 +1690538400000,0.7999,0.8023,0.7999,0.802,64086.0 +1690538460000,0.8018,0.8022,0.7976,0.7976,75418.0 +1690538520000,0.7976,0.8,0.7975,0.7998,45367.0 +1690538580000,0.7998,0.8001,0.7996,0.8,32048.0 +1690538640000,0.8,0.8029,0.8,0.8022,82485.0 +1690538700000,0.8019,0.8055,0.7996,0.8035,167065.0 +1690538760000,0.8034,0.8048,0.8018,0.8035,76925.0 +1690538820000,0.8037,0.8051,0.8036,0.8045,44626.0 +1690538880000,0.8041,0.8096,0.804,0.8087,188888.0 +1690538940000,0.8086,0.81,0.8061,0.8065,142893.0 +1690539000000,0.8064,0.8078,0.8059,0.8066,44760.0 +1690539060000,0.8061,0.8108,0.8061,0.8093,115788.0 +1690539120000,0.8092,0.814,0.8092,0.8139,271652.0 +1690539180000,0.814,0.814,0.8101,0.8107,102752.0 +1690539240000,0.8109,0.8111,0.8098,0.8105,52163.0 +1690539300000,0.8105,0.8138,0.8105,0.811,141181.0 +1690539360000,0.811,0.8118,0.8109,0.8111,42679.0 +1690539420000,0.8111,0.8117,0.811,0.8112,37866.0 +1690539480000,0.8111,0.8114,0.8091,0.8092,72399.0 +1690539540000,0.8093,0.8096,0.8071,0.8074,73882.0 +1690539600000,0.8074,0.8095,0.8074,0.8085,46515.0 +1690539660000,0.8083,0.8092,0.8073,0.8092,28464.0 +1690539720000,0.8091,0.8092,0.8062,0.8063,58831.0 +1690539780000,0.8062,0.8137,0.8054,0.8122,312549.0 +1690539840000,0.8122,0.8126,0.8107,0.8112,34359.0 +1690539900000,0.8114,0.8115,0.8104,0.8109,16723.0 +1690539960000,0.8109,0.811,0.8105,0.8109,35147.0 +1690540020000,0.811,0.8133,0.811,0.8133,53022.0 +1690540080000,0.8133,0.8139,0.8128,0.8134,56718.0 +1690540140000,0.8134,0.8134,0.812,0.8124,46694.0 +1690540200000,0.8125,0.8135,0.8125,0.8131,45462.0 +1690540260000,0.8131,0.8138,0.813,0.8134,39669.0 +1690540320000,0.8134,0.8136,0.8091,0.8092,67276.0 +1690540380000,0.8092,0.81,0.8018,0.8079,309724.0 +1690540440000,0.8075,0.8078,0.8065,0.8076,39338.0 +1690540500000,0.8077,0.8116,0.8074,0.8098,122665.0 +1690540560000,0.8097,0.8097,0.8075,0.8089,31478.0 +1690540620000,0.8088,0.8143,0.8075,0.8118,171760.0 +1690540680000,0.8117,0.8144,0.8115,0.8121,290967.0 +1690540740000,0.8122,0.814,0.8103,0.8113,109156.0 +1690540800000,0.8113,0.8125,0.8101,0.8108,35167.0 +1690540860000,0.8103,0.8105,0.8075,0.8087,100244.0 +1690540920000,0.8088,0.8092,0.8062,0.8071,48218.0 +1690540980000,0.8071,0.8094,0.8064,0.8094,46034.0 +1690541040000,0.8094,0.8096,0.8059,0.8061,43098.0 +1690541100000,0.8063,0.8095,0.8061,0.8077,43315.0 +1690541160000,0.8077,0.8178,0.8074,0.8143,270370.0 +1690541220000,0.8142,0.8171,0.8121,0.8152,216997.0 +1690541280000,0.815,0.8153,0.8129,0.8137,77673.0 +1690541340000,0.8137,0.8146,0.8124,0.8146,47888.0 +1690541400000,0.8145,0.8147,0.8132,0.8143,39454.0 +1690541460000,0.8141,0.8147,0.8135,0.8139,28359.0 +1690541520000,0.8139,0.8147,0.8132,0.8133,39855.0 +1690541580000,0.8138,0.8148,0.8128,0.8141,55268.0 +1690541640000,0.8136,0.8145,0.8112,0.8112,34389.0 +1690541700000,0.8115,0.8133,0.8108,0.8129,43667.0 +1690541760000,0.8133,0.8137,0.8113,0.8116,36767.0 +1690541820000,0.8116,0.814,0.811,0.8136,34553.0 +1690541880000,0.8137,0.8144,0.8116,0.8132,32467.0 +1690541940000,0.8133,0.814,0.8116,0.8137,27206.0 +1690542000000,0.8138,0.8198,0.8134,0.8176,189875.0 +1690542060000,0.818,0.8194,0.8164,0.8164,152109.0 +1690542120000,0.8164,0.82,0.8151,0.8199,69705.0 +1690542180000,0.8199,0.8257,0.8182,0.8245,371490.0 +1690542240000,0.8244,0.8259,0.8197,0.821,186626.0 +1690542300000,0.8209,0.8212,0.8192,0.8202,55394.0 +1690542360000,0.8198,0.8209,0.8195,0.82,57037.0 +1690542420000,0.8201,0.8204,0.8181,0.8181,52468.0 +1690542480000,0.8182,0.8183,0.8112,0.8147,193068.0 +1690542540000,0.8147,0.8147,0.8122,0.8136,57444.0 +1690542600000,0.8136,0.8138,0.8105,0.8114,146112.0 +1690542660000,0.8113,0.813,0.8113,0.812,33747.0 +1690542720000,0.8119,0.8128,0.8111,0.8119,42251.0 +1690542780000,0.812,0.8123,0.811,0.8113,46791.0 +1690542840000,0.8113,0.8131,0.8113,0.8128,43633.0 +1690542900000,0.8129,0.8148,0.8128,0.8145,58977.0 +1690542960000,0.8143,0.8144,0.8082,0.8093,129732.0 +1690543020000,0.8092,0.8098,0.8059,0.8078,132265.0 +1690543080000,0.8078,0.8081,0.8018,0.8069,302774.0 +1690543140000,0.8071,0.8075,0.8043,0.8075,74589.0 +1690543200000,0.8073,0.808,0.8043,0.8044,69828.0 +1690543260000,0.8044,0.8053,0.8001,0.8018,233109.0 +1690543320000,0.8017,0.8033,0.8001,0.803,159034.0 +1690543380000,0.8032,0.8033,0.8027,0.8033,28674.0 +1690543440000,0.8032,0.8033,0.802,0.8024,43278.0 +1690543500000,0.8022,0.8029,0.8001,0.8006,67195.0 +1690543560000,0.8004,0.8012,0.8001,0.8002,42290.0 +1690543620000,0.8002,0.8026,0.8,0.8024,71169.0 +1690543680000,0.8024,0.8061,0.8023,0.8061,89416.0 +1690543740000,0.806,0.8062,0.8053,0.8056,62391.0 +1690543800000,0.8059,0.8061,0.8038,0.8043,80018.0 +1690543860000,0.8045,0.8054,0.802,0.805,62438.0 +1690543920000,0.8052,0.8078,0.8052,0.8077,87914.0 +1690543980000,0.8078,0.808,0.8063,0.808,31707.0 +1690544040000,0.8079,0.8086,0.8071,0.8075,25378.0 +1690544100000,0.8076,0.8096,0.8074,0.809,50776.0 +1690544160000,0.8095,0.8132,0.8085,0.8106,102609.0 +1690544220000,0.8104,0.8145,0.8094,0.8122,150612.0 +1690544280000,0.8118,0.8133,0.8084,0.8089,75124.0 +1690544340000,0.8085,0.8113,0.8084,0.8093,55652.0 +1690544400000,0.8091,0.8092,0.8084,0.8088,14958.0 +1690544460000,0.8086,0.8099,0.8084,0.8089,38032.0 +1690544520000,0.8091,0.8091,0.8056,0.8067,98452.0 +1690544580000,0.807,0.8072,0.8043,0.8046,30739.0 +1690544640000,0.8046,0.8047,0.8037,0.8044,45605.0 +1690544700000,0.8044,0.8044,0.8032,0.8041,38598.0 +1690544760000,0.8042,0.8047,0.8037,0.8039,19332.0 +1690544820000,0.8039,0.8075,0.8038,0.8062,55879.0 +1690544880000,0.8065,0.8074,0.8063,0.8069,27485.0 +1690544940000,0.8067,0.8072,0.8058,0.8063,22702.0 +1690545000000,0.8058,0.8063,0.8026,0.8028,48690.0 +1690545060000,0.803,0.8048,0.8025,0.8046,24459.0 +1690545120000,0.8047,0.8052,0.8031,0.8031,27984.0 +1690545180000,0.8031,0.8036,0.8025,0.8029,25605.0 +1690545240000,0.8029,0.8037,0.8026,0.803,32449.0 +1690545300000,0.803,0.8035,0.8025,0.8025,24775.0 +1690545360000,0.8025,0.8027,0.8007,0.802,57009.0 +1690545420000,0.802,0.8023,0.7923,0.8005,434073.0 +1690545480000,0.8004,0.8007,0.7965,0.7991,143525.0 +1690545540000,0.7987,0.8,0.7971,0.799,76887.0 +1690545600000,0.799,0.8,0.7986,0.8,24458.0 +1690545660000,0.7999,0.8,0.7989,0.7997,50467.0 +1690545720000,0.7997,0.7999,0.7963,0.797,123636.0 +1690545780000,0.7976,0.804,0.7951,0.804,227183.0 +1690545840000,0.804,0.8067,0.8028,0.8059,163628.0 +1690545900000,0.8058,0.8084,0.8058,0.8079,166456.0 +1690545960000,0.8079,0.8084,0.8053,0.8062,150897.0 +1690546020000,0.8063,0.8079,0.805,0.8077,77099.0 +1690546080000,0.8076,0.8079,0.8051,0.8058,58756.0 +1690546140000,0.8061,0.8061,0.7953,0.7983,391820.0 +1690546200000,0.7983,0.7997,0.798,0.7991,59143.0 +1690546260000,0.7996,0.8,0.7988,0.7989,31570.0 +1690546320000,0.7996,0.8008,0.799,0.8008,33329.0 +1690546380000,0.8008,0.8017,0.8001,0.8003,25011.0 +1690546440000,0.8003,0.8014,0.8,0.8014,37786.0 +1690546500000,0.8014,0.8048,0.7996,0.7998,242870.0 +1690546560000,0.7996,0.803,0.7971,0.8026,201103.0 +1690546620000,0.8026,0.8028,0.8019,0.8022,40483.0 +1690546680000,0.8022,0.8026,0.8008,0.8008,20265.0 +1690546740000,0.8011,0.8031,0.8011,0.8021,22735.0 +1690546800000,0.8021,0.8027,0.8012,0.8027,18437.0 +1690546860000,0.8023,0.804,0.802,0.8034,30844.0 +1690546920000,0.8032,0.8047,0.8026,0.8035,37684.0 +1690546980000,0.8033,0.8037,0.8004,0.8007,48748.0 +1690547040000,0.8005,0.8013,0.8001,0.8013,21480.0 +1690547100000,0.8013,0.8029,0.8013,0.8018,15930.0 +1690547160000,0.8017,0.8025,0.801,0.8017,39518.0 +1690547220000,0.8017,0.803,0.8016,0.8027,21565.0 +1690547280000,0.8027,0.8043,0.8017,0.8032,32029.0 +1690547340000,0.8027,0.8032,0.8022,0.803,10421.0 +1690547400000,0.803,0.803,0.8022,0.8022,17257.0 +1690547460000,0.8023,0.8028,0.8023,0.8026,9966.0 +1690547520000,0.8026,0.808,0.8026,0.8061,151096.0 +1690547580000,0.8063,0.8123,0.8061,0.8101,264037.0 +1690547640000,0.81,0.8102,0.8061,0.8083,115773.0 +1690547700000,0.8085,0.8085,0.8078,0.8078,39732.0 +1690547760000,0.808,0.8097,0.8078,0.809,48488.0 +1690547820000,0.8091,0.8098,0.8079,0.8081,54291.0 +1690547880000,0.8082,0.8099,0.8082,0.8092,69601.0 +1690547940000,0.8091,0.8092,0.8084,0.8092,18077.0 +1690548000000,0.8092,0.8092,0.8078,0.8084,16751.0 +1690548060000,0.8084,0.8096,0.8075,0.8087,61981.0 +1690548120000,0.8091,0.8115,0.809,0.8097,68271.0 +1690548180000,0.8091,0.8107,0.8089,0.8102,25709.0 +1690548240000,0.81,0.8105,0.8095,0.8096,16977.0 +1690548300000,0.81,0.8103,0.8088,0.809,42711.0 +1690548360000,0.8089,0.8114,0.8088,0.8114,70664.0 +1690548420000,0.8113,0.813,0.8103,0.8105,125332.0 +1690548480000,0.8105,0.8118,0.81,0.8101,50571.0 +1690548540000,0.8102,0.8104,0.8045,0.8075,134807.0 +1690548600000,0.8075,0.8075,0.8056,0.8065,31078.0 +1690548660000,0.8065,0.8075,0.8057,0.8068,39020.0 +1690548720000,0.8066,0.8071,0.8057,0.8065,44666.0 +1690548780000,0.8069,0.8107,0.8068,0.8107,51652.0 +1690548840000,0.8103,0.8126,0.8101,0.8113,90717.0 +1690548900000,0.8109,0.8127,0.8109,0.8125,28535.0 +1690548960000,0.8122,0.8122,0.81,0.811,33254.0 +1690549020000,0.811,0.8123,0.8102,0.8107,45578.0 +1690549080000,0.8107,0.8117,0.8091,0.8091,39855.0 +1690549140000,0.8091,0.81,0.8086,0.8088,20398.0 +1690549200000,0.8088,0.8104,0.8088,0.81,20657.0 +1690549260000,0.8099,0.81,0.8082,0.8083,28961.0 +1690549320000,0.8083,0.8093,0.8078,0.8088,35373.0 +1690549380000,0.8088,0.8104,0.8088,0.8098,21130.0 +1690549440000,0.8098,0.8115,0.8098,0.8113,28532.0 +1690549500000,0.8114,0.813,0.8113,0.812,68439.0 +1690549560000,0.8121,0.8128,0.8119,0.8128,36287.0 +1690549620000,0.8128,0.813,0.8112,0.8112,61033.0 +1690549680000,0.8118,0.8121,0.8079,0.8105,87876.0 +1690549740000,0.8105,0.8124,0.8102,0.8117,42952.0 +1690549800000,0.8117,0.8117,0.8097,0.8097,17372.0 +1690549860000,0.8097,0.8097,0.8074,0.8076,69653.0 +1690549920000,0.8073,0.8093,0.8065,0.8093,39485.0 +1690549980000,0.8093,0.81,0.8082,0.8088,19570.0 +1690550040000,0.8087,0.8098,0.8085,0.8087,16407.0 +1690550100000,0.8089,0.8092,0.8086,0.8092,11657.0 +1690550160000,0.8092,0.8092,0.805,0.8069,114087.0 +1690550220000,0.8069,0.8072,0.8045,0.8066,63254.0 +1690550280000,0.8068,0.8068,0.8059,0.8061,10177.0 +1690550340000,0.8061,0.8069,0.8058,0.8058,30815.0 +1690550400000,0.8058,0.807,0.8058,0.8064,12674.0 +1690550460000,0.8065,0.8068,0.8063,0.8065,6245.0 +1690550520000,0.8063,0.8063,0.8058,0.8061,11954.0 +1690550580000,0.806,0.8062,0.805,0.8058,19666.0 +1690550640000,0.8056,0.8061,0.8048,0.8054,38488.0 +1690550700000,0.8052,0.8057,0.803,0.8033,65743.0 +1690550760000,0.803,0.804,0.8029,0.804,22947.0 +1690550820000,0.8038,0.8073,0.8037,0.8054,77125.0 +1690550880000,0.8053,0.8057,0.8028,0.8033,28633.0 +1690550940000,0.8034,0.8047,0.8027,0.8043,24477.0 +1690551000000,0.8037,0.8038,0.8028,0.8028,12369.0 +1690551060000,0.8029,0.8043,0.8023,0.8043,42019.0 +1690551120000,0.8042,0.8084,0.8042,0.8083,47352.0 +1690551180000,0.8084,0.8085,0.8074,0.8085,15024.0 +1690551240000,0.8085,0.8102,0.8085,0.809,56001.0 +1690551300000,0.809,0.8094,0.807,0.8088,19956.0 +1690551360000,0.8092,0.8095,0.8062,0.8068,29608.0 +1690551420000,0.8069,0.8069,0.806,0.8068,5820.0 +1690551480000,0.8068,0.8084,0.8061,0.8067,43432.0 +1690551540000,0.8066,0.8075,0.8062,0.8075,13557.0 +1690551600000,0.8074,0.8075,0.8063,0.8069,16838.0 +1690551660000,0.8069,0.8079,0.8064,0.8069,7763.0 +1690551720000,0.8069,0.8069,0.8058,0.8063,10946.0 +1690551780000,0.8063,0.8069,0.806,0.8066,30835.0 +1690551840000,0.8067,0.8093,0.8066,0.8085,65383.0 +1690551900000,0.8085,0.81,0.8078,0.81,37044.0 +1690551960000,0.8099,0.8118,0.809,0.8116,58365.0 +1690552020000,0.8117,0.815,0.8116,0.8145,210642.0 +1690552080000,0.8144,0.8183,0.8132,0.8163,257694.0 +1690552140000,0.8168,0.8184,0.8161,0.8164,128900.0 +1690552200000,0.8164,0.8167,0.8151,0.8154,86591.0 +1690552260000,0.8154,0.8155,0.8118,0.812,82216.0 +1690552320000,0.8119,0.8148,0.8118,0.8146,84364.0 +1690552380000,0.8146,0.8148,0.8109,0.8112,89097.0 +1690552440000,0.8114,0.8133,0.8111,0.8118,32372.0 +1690552500000,0.8117,0.8117,0.8101,0.8106,45084.0 +1690552560000,0.8106,0.8108,0.8106,0.8108,11772.0 +1690552620000,0.8108,0.8131,0.8108,0.8126,35294.0 +1690552680000,0.8123,0.8126,0.8078,0.8086,151370.0 +1690552740000,0.8087,0.811,0.8087,0.8107,33638.0 +1690552800000,0.811,0.8136,0.811,0.8135,28949.0 +1690552860000,0.8134,0.8154,0.8132,0.815,46544.0 +1690552920000,0.815,0.8154,0.8134,0.814,71450.0 +1690552980000,0.8142,0.8149,0.812,0.8125,29704.0 +1690553040000,0.8125,0.8125,0.8065,0.8069,105953.0 +1690553100000,0.8069,0.8091,0.8069,0.8077,68885.0 +1690553160000,0.8082,0.8093,0.8078,0.809,24727.0 +1690553220000,0.809,0.8094,0.8077,0.808,22848.0 +1690553280000,0.808,0.808,0.8043,0.8057,140665.0 +1690553340000,0.8054,0.8062,0.8053,0.8062,14593.0 +1690553400000,0.8061,0.8115,0.8058,0.811,106602.0 +1690553460000,0.8109,0.811,0.8093,0.8108,53784.0 +1690553520000,0.8107,0.811,0.806,0.8068,108136.0 +1690553580000,0.8068,0.8091,0.8068,0.8086,35684.0 +1690553640000,0.8092,0.8103,0.8071,0.81,56373.0 +1690553700000,0.8097,0.81,0.8087,0.8091,16435.0 +1690553760000,0.8092,0.8096,0.808,0.8085,15242.0 +1690553820000,0.8085,0.8087,0.8078,0.8083,13719.0 +1690553880000,0.8085,0.8085,0.8062,0.8063,50667.0 +1690553940000,0.8063,0.8067,0.8041,0.8067,89129.0 +1690554000000,0.8065,0.8067,0.801,0.8045,177025.0 +1690554060000,0.8046,0.8053,0.8001,0.8036,193039.0 +1690554120000,0.8036,0.8044,0.8014,0.8027,44260.0 +1690554180000,0.8022,0.8036,0.801,0.802,56194.0 +1690554240000,0.8024,0.8072,0.8024,0.8071,91748.0 +1690554300000,0.8071,0.8071,0.8041,0.8051,31168.0 +1690554360000,0.805,0.8054,0.8028,0.803,35998.0 +1690554420000,0.803,0.8052,0.8016,0.8019,72089.0 +1690554480000,0.8018,0.8109,0.8013,0.8042,410667.0 +1690554540000,0.8041,0.8042,0.8019,0.8037,97001.0 +1690554600000,0.8032,0.8122,0.8032,0.81,224910.0 +1690554660000,0.81,0.8109,0.8082,0.809,45817.0 +1690554720000,0.8087,0.8142,0.8078,0.8112,174094.0 +1690554780000,0.8112,0.8122,0.8109,0.8116,61193.0 +1690554840000,0.811,0.8119,0.8101,0.8113,24145.0 +1690554900000,0.8113,0.8117,0.8105,0.8109,21317.0 +1690554960000,0.8107,0.8107,0.8055,0.8074,78318.0 +1690555020000,0.8067,0.8084,0.8059,0.8084,22658.0 +1690555080000,0.8084,0.8085,0.8054,0.806,52298.0 +1690555140000,0.806,0.8079,0.8058,0.8068,14495.0 +1690555200000,0.8069,0.8087,0.8069,0.808,16010.0 +1690555260000,0.8081,0.8089,0.808,0.808,17419.0 +1690555320000,0.808,0.808,0.807,0.807,9378.0 +1690555380000,0.8071,0.8076,0.8069,0.807,7127.0 +1690555440000,0.807,0.807,0.8054,0.8063,34486.0 +1690555500000,0.806,0.8076,0.806,0.8072,19519.0 +1690555560000,0.807,0.812,0.8068,0.8119,90697.0 +1690555620000,0.812,0.8133,0.8111,0.812,58494.0 +1690555680000,0.8116,0.812,0.81,0.8101,33576.0 +1690555740000,0.8102,0.8104,0.8099,0.8102,5753.0 +1690555800000,0.8099,0.8108,0.8093,0.8097,23210.0 +1690555860000,0.8102,0.8107,0.809,0.8107,21493.0 +1690555920000,0.8107,0.812,0.8091,0.8118,39819.0 +1690555980000,0.8118,0.8125,0.8104,0.8109,33877.0 +1690556040000,0.8114,0.8114,0.8093,0.8103,12651.0 +1690556100000,0.8101,0.8101,0.8088,0.8092,21488.0 +1690556160000,0.8092,0.8099,0.8091,0.8093,6944.0 +1690556220000,0.8095,0.8097,0.8088,0.8088,11493.0 +1690556280000,0.809,0.8091,0.8076,0.8083,22393.0 +1690556340000,0.8086,0.8096,0.8081,0.8095,27969.0 +1690556400000,0.8092,0.8102,0.8091,0.8098,6035.0 +1690556460000,0.81,0.81,0.8089,0.8095,6106.0 +1690556520000,0.8095,0.8097,0.809,0.8092,5587.0 +1690556580000,0.8093,0.8094,0.8084,0.809,14465.0 +1690556640000,0.8091,0.8107,0.8088,0.8107,12696.0 +1690556700000,0.8103,0.812,0.8099,0.8099,68176.0 +1690556760000,0.8099,0.8102,0.8091,0.8094,22162.0 +1690556820000,0.8095,0.8101,0.8093,0.8099,6696.0 +1690556880000,0.8101,0.8115,0.8101,0.8105,32650.0 +1690556940000,0.8111,0.812,0.8107,0.8113,12916.0 +1690557000000,0.8114,0.8144,0.8114,0.8124,73039.0 +1690557060000,0.813,0.8148,0.8108,0.8112,116246.0 +1690557120000,0.8112,0.8119,0.8101,0.8101,41916.0 +1690557180000,0.8102,0.8111,0.8089,0.8096,43164.0 +1690557240000,0.8093,0.8104,0.809,0.8102,39169.0 +1690557300000,0.8101,0.8105,0.8097,0.81,7268.0 +1690557360000,0.81,0.8103,0.8097,0.8103,10714.0 +1690557420000,0.8102,0.8102,0.8096,0.8096,15362.0 +1690557480000,0.8096,0.8096,0.809,0.809,10830.0 +1690557540000,0.8091,0.8091,0.8069,0.8069,44384.0 +1690557600000,0.8071,0.8088,0.8069,0.8083,29190.0 +1690557660000,0.8083,0.8095,0.8081,0.8094,5185.0 +1690557720000,0.8096,0.8105,0.8095,0.8103,14246.0 +1690557780000,0.8104,0.8115,0.8099,0.8099,22124.0 +1690557840000,0.81,0.81,0.8075,0.8075,41079.0 +1690557900000,0.8075,0.8085,0.8072,0.8082,16444.0 +1690557960000,0.8082,0.8093,0.8079,0.8091,22998.0 +1690558020000,0.8088,0.809,0.8077,0.8077,20915.0 +1690558080000,0.8077,0.8077,0.8051,0.8051,56856.0 +1690558140000,0.8052,0.8069,0.805,0.805,52055.0 +1690558200000,0.8051,0.8086,0.8051,0.8086,76847.0 +1690558260000,0.8085,0.8091,0.8081,0.8085,24323.0 +1690558320000,0.8083,0.8085,0.8057,0.8057,17793.0 +1690558380000,0.8056,0.8056,0.8025,0.804,80137.0 +1690558440000,0.8038,0.8061,0.8032,0.8051,40602.0 +1690558500000,0.8049,0.8076,0.8047,0.8073,24661.0 +1690558560000,0.8073,0.8073,0.8017,0.8034,74133.0 +1690558620000,0.8034,0.8034,0.8014,0.802,44882.0 +1690558680000,0.8021,0.8028,0.8005,0.8017,63389.0 +1690558740000,0.8019,0.8037,0.8008,0.8031,64585.0 +1690558800000,0.8032,0.8044,0.8027,0.8039,50377.0 +1690558860000,0.8038,0.8047,0.8032,0.8047,38852.0 +1690558920000,0.8047,0.805,0.8039,0.8048,11068.0 +1690558980000,0.8049,0.8049,0.803,0.8039,40295.0 +1690559040000,0.8034,0.8044,0.8029,0.8033,10584.0 +1690559100000,0.8035,0.8045,0.8032,0.8045,11626.0 +1690559160000,0.804,0.8043,0.8025,0.8027,28062.0 +1690559220000,0.8029,0.8031,0.8023,0.8025,4353.0 +1690559280000,0.803,0.8032,0.8017,0.8029,23324.0 +1690559340000,0.8029,0.8029,0.802,0.8029,18555.0 +1690559400000,0.8027,0.803,0.8022,0.8025,24062.0 +1690559460000,0.8023,0.8027,0.8,0.8001,128044.0 +1690559520000,0.8001,0.8017,0.8001,0.8013,12506.0 +1690559580000,0.8013,0.8019,0.8,0.8006,48634.0 +1690559640000,0.8007,0.8013,0.8005,0.8008,10009.0 +1690559700000,0.8008,0.8009,0.8006,0.8009,18491.0 +1690559760000,0.8008,0.8027,0.8008,0.8022,33970.0 +1690559820000,0.8021,0.804,0.8021,0.8034,37695.0 +1690559880000,0.8033,0.8045,0.8033,0.8039,24068.0 +1690559940000,0.804,0.8047,0.8029,0.8042,50551.0 +1690560000000,0.8043,0.8057,0.8035,0.8035,78668.0 +1690560060000,0.8042,0.8045,0.801,0.801,31440.0 +1690560120000,0.8015,0.8042,0.8015,0.8041,54551.0 +1690560180000,0.8039,0.8048,0.8035,0.8042,19480.0 +1690560240000,0.804,0.804,0.8035,0.8035,9369.0 +1690560300000,0.8035,0.8037,0.8029,0.8031,23423.0 +1690560360000,0.803,0.8033,0.803,0.8033,14384.0 +1690560420000,0.8032,0.8037,0.8029,0.8032,22846.0 +1690560480000,0.8032,0.8037,0.803,0.8037,17354.0 +1690560540000,0.8034,0.8055,0.8034,0.8052,27629.0 +1690560600000,0.8053,0.809,0.8052,0.8079,77023.0 +1690560660000,0.8073,0.8119,0.807,0.8101,122459.0 +1690560720000,0.8101,0.813,0.81,0.8117,111729.0 +1690560780000,0.8113,0.8125,0.8091,0.8092,85762.0 +1690560840000,0.8091,0.8091,0.8055,0.8062,52139.0 +1690560900000,0.8065,0.8068,0.8058,0.8063,12695.0 +1690560960000,0.8063,0.8085,0.8063,0.8085,25777.0 +1690561020000,0.8085,0.8094,0.8084,0.8087,22143.0 +1690561080000,0.8087,0.8091,0.8069,0.807,16959.0 +1690561140000,0.8072,0.8082,0.8067,0.8071,10105.0 +1690561200000,0.8071,0.8082,0.8066,0.8079,18106.0 +1690561260000,0.8079,0.8093,0.8075,0.8087,13166.0 +1690561320000,0.8087,0.8092,0.8078,0.808,17151.0 +1690561380000,0.8081,0.8087,0.8081,0.8084,15574.0 +1690561440000,0.8083,0.8083,0.8075,0.8081,9574.0 +1690561500000,0.8081,0.8085,0.8077,0.8077,11171.0 +1690561560000,0.8077,0.8082,0.8069,0.8078,22151.0 +1690561620000,0.8078,0.8093,0.8077,0.8088,26185.0 +1690561680000,0.8089,0.812,0.8089,0.812,52156.0 +1690561740000,0.8118,0.8126,0.8115,0.8123,35840.0 +1690561800000,0.8124,0.8128,0.8116,0.8128,34635.0 +1690561860000,0.8125,0.8125,0.8091,0.8096,54121.0 +1690561920000,0.8094,0.8104,0.8094,0.8102,8048.0 +1690561980000,0.8101,0.8105,0.8096,0.8103,13651.0 +1690562040000,0.8105,0.8116,0.8104,0.8111,9172.0 +1690562100000,0.8112,0.8112,0.8094,0.8098,24029.0 +1690562160000,0.8099,0.8125,0.8098,0.811,41829.0 +1690562220000,0.8114,0.8122,0.8105,0.8108,9671.0 +1690562280000,0.8108,0.8113,0.8101,0.8102,20708.0 +1690562340000,0.8101,0.8124,0.8101,0.8118,33072.0 +1690562400000,0.8118,0.814,0.8117,0.8137,64361.0 +1690562460000,0.8135,0.8143,0.8102,0.8108,155072.0 +1690562520000,0.8108,0.8118,0.8102,0.8118,57872.0 +1690562580000,0.8117,0.8123,0.8117,0.812,9699.0 +1690562640000,0.812,0.812,0.8109,0.811,23059.0 +1690562700000,0.8109,0.8112,0.8086,0.809,66107.0 +1690562760000,0.8086,0.8086,0.8065,0.8075,61817.0 +1690562820000,0.8076,0.8086,0.8069,0.808,20359.0 +1690562880000,0.8078,0.8129,0.8073,0.812,123632.0 +1690562940000,0.8123,0.8127,0.8122,0.8122,21233.0 +1690563000000,0.8123,0.8128,0.8101,0.8104,42778.0 +1690563060000,0.8104,0.8116,0.8104,0.8116,11691.0 +1690563120000,0.8116,0.8127,0.8112,0.8127,31506.0 +1690563180000,0.8126,0.8129,0.8115,0.8119,15610.0 +1690563240000,0.8119,0.8123,0.8115,0.8123,14855.0 +1690563300000,0.8121,0.8127,0.8118,0.8127,12797.0 +1690563360000,0.8125,0.8125,0.8085,0.8111,76605.0 +1690563420000,0.811,0.8111,0.8094,0.8099,29945.0 +1690563480000,0.8099,0.8099,0.8093,0.8094,4309.0 +1690563540000,0.8094,0.8106,0.8055,0.806,137775.0 +1690563600000,0.806,0.8069,0.8052,0.8054,40690.0 +1690563660000,0.8054,0.8075,0.805,0.8071,43269.0 +1690563720000,0.8072,0.8083,0.8071,0.8082,13803.0 +1690563780000,0.8082,0.8092,0.808,0.808,19345.0 +1690563840000,0.8081,0.8091,0.807,0.8079,32996.0 +1690563900000,0.8077,0.8096,0.8077,0.8094,20740.0 +1690563960000,0.8091,0.8096,0.8075,0.8083,26451.0 +1690564020000,0.8083,0.8083,0.8065,0.8069,23677.0 +1690564080000,0.8068,0.8076,0.8045,0.807,42032.0 +1690564140000,0.807,0.8085,0.8066,0.8072,16420.0 +1690564200000,0.8076,0.8117,0.8076,0.81,62887.0 +1690564260000,0.81,0.8108,0.8097,0.81,8207.0 +1690564320000,0.8098,0.8106,0.8094,0.8103,9590.0 +1690564380000,0.8104,0.8106,0.8098,0.8102,12194.0 +1690564440000,0.8101,0.8105,0.8101,0.8105,6311.0 +1690564500000,0.8105,0.8105,0.8093,0.8093,13540.0 +1690564560000,0.8094,0.8096,0.8087,0.8096,9032.0 +1690564620000,0.8094,0.8104,0.8087,0.8089,20661.0 +1690564680000,0.8097,0.8097,0.8092,0.8092,3423.0 +1690564740000,0.8093,0.8102,0.8093,0.8102,8915.0 +1690564800000,0.8102,0.8114,0.8102,0.8113,14137.0 +1690564860000,0.8113,0.8114,0.8095,0.8106,27283.0 +1690564920000,0.8103,0.8113,0.8101,0.8109,25615.0 +1690564980000,0.811,0.811,0.8088,0.8092,26149.0 +1690565040000,0.8093,0.8101,0.8072,0.8094,44451.0 +1690565100000,0.8094,0.8102,0.8081,0.8091,18062.0 +1690565160000,0.8091,0.8094,0.8063,0.8075,38870.0 +1690565220000,0.8075,0.8091,0.8072,0.8082,26253.0 +1690565280000,0.8083,0.8093,0.8083,0.8084,8519.0 +1690565340000,0.8086,0.8094,0.8083,0.8085,19450.0 +1690565400000,0.8086,0.8088,0.8081,0.8084,6398.0 +1690565460000,0.8085,0.8091,0.8082,0.8082,8388.0 +1690565520000,0.8082,0.8087,0.8082,0.8083,6121.0 +1690565580000,0.8083,0.8087,0.8065,0.8067,44919.0 +1690565640000,0.8066,0.8081,0.806,0.806,36888.0 +1690565700000,0.8067,0.8068,0.806,0.8061,4253.0 +1690565760000,0.8061,0.8064,0.8046,0.8049,43539.0 +1690565820000,0.8053,0.8054,0.8042,0.8049,29280.0 +1690565880000,0.8044,0.8075,0.8041,0.8074,32623.0 +1690565940000,0.8074,0.8074,0.8042,0.8051,37683.0 +1690566000000,0.8045,0.8055,0.8044,0.8053,11416.0 +1690566060000,0.8054,0.8055,0.8049,0.8055,2496.0 +1690566120000,0.8055,0.8057,0.8047,0.8047,13982.0 +1690566180000,0.8047,0.8053,0.804,0.8041,16932.0 +1690566240000,0.8041,0.8051,0.804,0.804,9222.0 +1690566300000,0.804,0.8044,0.8009,0.8019,91761.0 +1690566360000,0.8022,0.8035,0.8014,0.8028,23736.0 +1690566420000,0.8032,0.8032,0.8025,0.8026,11538.0 +1690566480000,0.8028,0.804,0.8026,0.8037,26911.0 +1690566540000,0.8036,0.804,0.803,0.804,12088.0 +1690566600000,0.804,0.8053,0.8038,0.8053,14490.0 +1690566660000,0.8053,0.8063,0.8053,0.8063,5727.0 +1690566720000,0.8063,0.8063,0.8039,0.8039,24476.0 +1690566780000,0.8038,0.8038,0.8021,0.8023,30766.0 +1690566840000,0.8022,0.803,0.8018,0.8027,17559.0 +1690566900000,0.803,0.8038,0.8022,0.8036,21502.0 +1690566960000,0.8034,0.8044,0.8032,0.8044,11565.0 +1690567020000,0.8043,0.805,0.8038,0.805,6960.0 +1690567080000,0.805,0.8056,0.805,0.8054,8865.0 +1690567140000,0.8054,0.8065,0.8054,0.8065,16413.0 +1690567200000,0.8065,0.8069,0.8061,0.8066,23075.0 +1690567260000,0.8069,0.8071,0.8048,0.8058,29557.0 +1690567320000,0.8057,0.8057,0.8047,0.8049,14422.0 +1690567380000,0.8048,0.8048,0.8041,0.8047,6309.0 +1690567440000,0.8046,0.8047,0.8042,0.8046,2989.0 +1690567500000,0.8046,0.8055,0.8043,0.8049,7976.0 +1690567560000,0.805,0.8059,0.805,0.8056,6858.0 +1690567620000,0.8059,0.8059,0.8051,0.8057,12826.0 +1690567680000,0.8054,0.806,0.8054,0.806,7652.0 +1690567740000,0.806,0.8066,0.8057,0.8064,4955.0 +1690567800000,0.8067,0.8067,0.8058,0.8063,5528.0 +1690567860000,0.8063,0.8065,0.8058,0.8058,3067.0 +1690567920000,0.8057,0.806,0.8051,0.8053,7195.0 +1690567980000,0.8054,0.8065,0.8051,0.806,8298.0 +1690568040000,0.806,0.806,0.8044,0.8048,26007.0 +1690568100000,0.8052,0.806,0.8052,0.8057,7407.0 +1690568160000,0.8059,0.8075,0.8059,0.8067,36818.0 +1690568220000,0.8066,0.8068,0.8066,0.8068,4284.0 +1690568280000,0.8072,0.8072,0.8066,0.807,6525.0 +1690568340000,0.8068,0.8075,0.8065,0.8075,16451.0 +1690568400000,0.8075,0.8098,0.8075,0.8094,36900.0 +1690568460000,0.8088,0.8101,0.8083,0.8092,33621.0 +1690568520000,0.8091,0.81,0.8087,0.8098,13388.0 +1690568580000,0.81,0.8132,0.8099,0.8128,77073.0 +1690568640000,0.8129,0.8143,0.8117,0.8122,122622.0 +1690568700000,0.8123,0.8123,0.809,0.8103,91103.0 +1690568760000,0.8103,0.8103,0.806,0.8071,128639.0 +1690568820000,0.8074,0.8101,0.8074,0.8083,46308.0 +1690568880000,0.808,0.8093,0.8077,0.8078,22171.0 +1690568940000,0.8077,0.8084,0.8077,0.8082,6332.0 +1690569000000,0.8082,0.8084,0.8078,0.8082,9761.0 +1690569060000,0.8082,0.8083,0.8077,0.8082,4132.0 +1690569120000,0.808,0.8082,0.8078,0.8082,1233.0 +1690569180000,0.808,0.8088,0.8079,0.8088,4676.0 +1690569240000,0.8083,0.8099,0.8083,0.8097,15971.0 +1690569300000,0.8094,0.8097,0.8085,0.8087,11167.0 +1690569360000,0.8091,0.8094,0.8087,0.8094,2092.0 +1690569420000,0.8093,0.81,0.8083,0.8083,21367.0 +1690569480000,0.8083,0.8084,0.8063,0.8065,31594.0 +1690569540000,0.8065,0.8066,0.8055,0.8055,28627.0 +1690569600000,0.8061,0.8064,0.8056,0.806,15212.0 +1690569660000,0.8061,0.8064,0.8056,0.8062,14247.0 +1690569720000,0.8062,0.8076,0.8062,0.8068,16203.0 +1690569780000,0.8069,0.8084,0.8066,0.8077,17849.0 +1690569840000,0.8079,0.8088,0.8078,0.8088,8308.0 +1690569900000,0.8086,0.8119,0.8081,0.8103,62340.0 +1690569960000,0.8103,0.8107,0.8069,0.8098,61857.0 +1690570020000,0.8104,0.8104,0.8082,0.8085,19688.0 +1690570080000,0.8087,0.8099,0.8083,0.8099,11106.0 +1690570140000,0.8099,0.8104,0.8094,0.8094,7705.0 +1690570200000,0.8093,0.81,0.8085,0.81,8426.0 +1690570260000,0.81,0.8108,0.8099,0.8107,7090.0 +1690570320000,0.8109,0.811,0.8097,0.8097,11833.0 +1690570380000,0.8098,0.8101,0.8091,0.8092,7314.0 +1690570440000,0.8097,0.8101,0.8093,0.8099,6624.0 +1690570500000,0.8102,0.8106,0.81,0.81,3289.0 +1690570560000,0.8107,0.811,0.8102,0.8103,4318.0 +1690570620000,0.8108,0.8108,0.8101,0.8103,4755.0 +1690570680000,0.8102,0.8118,0.8099,0.8113,22983.0 +1690570740000,0.8114,0.8114,0.8104,0.8104,3365.0 +1690570800000,0.8107,0.8121,0.8106,0.8112,13261.0 +1690570860000,0.8112,0.8127,0.8112,0.8126,25643.0 +1690570920000,0.8126,0.8135,0.8118,0.8126,31957.0 +1690570980000,0.8121,0.8133,0.812,0.8132,8386.0 +1690571040000,0.8127,0.8139,0.8126,0.8135,22522.0 +1690571100000,0.8135,0.8172,0.8133,0.816,102306.0 +1690571160000,0.816,0.8167,0.8128,0.8128,70034.0 +1690571220000,0.8129,0.8131,0.8109,0.8123,56683.0 +1690571280000,0.8123,0.814,0.8121,0.8126,33309.0 +1690571340000,0.8126,0.8134,0.8121,0.8134,13676.0 +1690571400000,0.8134,0.8134,0.8112,0.8112,10745.0 +1690571460000,0.8113,0.8124,0.8112,0.8121,13706.0 +1690571520000,0.8121,0.8132,0.8118,0.8132,10943.0 +1690571580000,0.8133,0.8143,0.813,0.8143,27069.0 +1690571640000,0.8143,0.8144,0.8132,0.8138,9614.0 +1690571700000,0.8135,0.814,0.813,0.8138,16173.0 +1690571760000,0.8138,0.814,0.8136,0.814,6194.0 +1690571820000,0.8138,0.8145,0.8138,0.8144,7094.0 +1690571880000,0.8144,0.8149,0.8139,0.8147,25342.0 +1690571940000,0.8149,0.8165,0.8146,0.815,60261.0 +1690572000000,0.8156,0.8166,0.8104,0.8121,124549.0 +1690572060000,0.8118,0.8122,0.8099,0.811,32138.0 +1690572120000,0.8104,0.8104,0.8085,0.8102,33225.0 +1690572180000,0.8102,0.8103,0.8095,0.8102,10372.0 +1690572240000,0.81,0.8106,0.8088,0.8099,20274.0 +1690572300000,0.8104,0.8123,0.8104,0.8122,23389.0 +1690572360000,0.8122,0.8155,0.8121,0.8136,75047.0 +1690572420000,0.8137,0.814,0.8133,0.8135,10036.0 +1690572480000,0.8138,0.8138,0.8122,0.8129,22609.0 +1690572540000,0.8132,0.814,0.813,0.8131,20838.0 +1690572600000,0.8131,0.8138,0.8121,0.8134,21161.0 +1690572660000,0.8134,0.8136,0.8105,0.8117,50753.0 +1690572720000,0.8117,0.8124,0.8115,0.8124,4497.0 +1690572780000,0.8124,0.8128,0.812,0.812,5644.0 +1690572840000,0.8122,0.8122,0.8111,0.8117,6998.0 +1690572900000,0.8117,0.8117,0.8112,0.8115,5225.0 +1690572960000,0.8114,0.8122,0.811,0.8115,33197.0 +1690573020000,0.8116,0.8125,0.8115,0.8115,6612.0 +1690573080000,0.8117,0.8117,0.8113,0.8115,4872.0 +1690573140000,0.8113,0.8114,0.811,0.8111,6120.0 +1690573200000,0.811,0.8117,0.811,0.8117,6323.0 +1690573260000,0.8117,0.8127,0.8117,0.8127,4791.0 +1690573320000,0.8126,0.8131,0.8121,0.8127,5098.0 +1690573380000,0.8129,0.8131,0.8122,0.8124,17949.0 +1690573440000,0.8124,0.8127,0.8115,0.8118,13734.0 +1690573500000,0.8118,0.8118,0.8108,0.8108,18644.0 +1690573560000,0.811,0.8113,0.81,0.8102,12241.0 +1690573620000,0.81,0.8102,0.8091,0.8091,13597.0 +1690573680000,0.8093,0.8108,0.8088,0.8101,18580.0 +1690573740000,0.8106,0.8118,0.81,0.81,15278.0 +1690573800000,0.8103,0.8106,0.8094,0.8102,4819.0 +1690573860000,0.8101,0.8106,0.8093,0.8103,12568.0 +1690573920000,0.8101,0.8117,0.8101,0.8117,9648.0 +1690573980000,0.8117,0.8119,0.8112,0.8118,3459.0 +1690574040000,0.8119,0.8124,0.8117,0.812,7218.0 +1690574100000,0.812,0.8124,0.8113,0.8113,9712.0 +1690574160000,0.8114,0.8117,0.8109,0.8115,7257.0 +1690574220000,0.8115,0.8115,0.8105,0.8107,9166.0 +1690574280000,0.8107,0.8108,0.8104,0.8108,5473.0 +1690574340000,0.8104,0.8106,0.8101,0.8102,4190.0 +1690574400000,0.8102,0.8104,0.8101,0.8101,3924.0 +1690574460000,0.8102,0.8112,0.81,0.8106,22414.0 +1690574520000,0.8108,0.8114,0.8107,0.8109,3974.0 +1690574580000,0.811,0.8113,0.8106,0.8106,7723.0 +1690574640000,0.8106,0.8107,0.8106,0.8106,1487.0 +1690574700000,0.8107,0.8119,0.8106,0.8114,10733.0 +1690574760000,0.812,0.8122,0.8111,0.8117,4898.0 +1690574820000,0.8115,0.8115,0.8102,0.8104,18673.0 +1690574880000,0.8102,0.8105,0.8101,0.8101,5831.0 +1690574940000,0.8101,0.8105,0.8101,0.8105,9257.0 +1690575000000,0.8105,0.8105,0.81,0.81,18279.0 +1690575060000,0.8101,0.8101,0.8084,0.8087,32670.0 +1690575120000,0.8087,0.8096,0.8081,0.8096,17084.0 +1690575180000,0.8096,0.8099,0.8092,0.8098,2807.0 +1690575240000,0.8093,0.8113,0.8091,0.8103,11962.0 +1690575300000,0.8107,0.8113,0.8104,0.811,6699.0 +1690575360000,0.8107,0.8109,0.8104,0.8105,3493.0 +1690575420000,0.8104,0.8108,0.8103,0.8105,2307.0 +1690575480000,0.8106,0.8107,0.8103,0.8107,2214.0 +1690575540000,0.8107,0.8111,0.8103,0.8111,4550.0 +1690575600000,0.8112,0.8126,0.8112,0.8125,19068.0 +1690575660000,0.8126,0.814,0.8126,0.8134,10828.0 +1690575720000,0.8137,0.8149,0.8134,0.8142,39036.0 +1690575780000,0.8142,0.8158,0.8138,0.8151,34520.0 +1690575840000,0.8151,0.8156,0.8136,0.8151,33818.0 +1690575900000,0.8148,0.8148,0.8131,0.8138,25941.0 +1690575960000,0.814,0.8146,0.8132,0.8146,19889.0 +1690576020000,0.8147,0.8147,0.8139,0.8139,8603.0 +1690576080000,0.8144,0.815,0.8135,0.8138,14921.0 +1690576140000,0.8138,0.8146,0.8134,0.8138,9069.0 +1690576200000,0.8141,0.8141,0.8133,0.8136,7945.0 +1690576260000,0.8136,0.8136,0.8116,0.812,27716.0 +1690576320000,0.8117,0.8128,0.8116,0.8125,10889.0 +1690576380000,0.8126,0.8136,0.8126,0.8132,9819.0 +1690576440000,0.8128,0.8134,0.8126,0.8134,3505.0 +1690576500000,0.8134,0.8137,0.8133,0.8134,11744.0 +1690576560000,0.8135,0.8135,0.8121,0.8122,9735.0 +1690576620000,0.8121,0.8129,0.8119,0.8128,6376.0 +1690576680000,0.8128,0.8128,0.8116,0.8118,15878.0 +1690576740000,0.8122,0.8123,0.8116,0.8123,7437.0 +1690576800000,0.8124,0.8124,0.8102,0.811,34074.0 +1690576860000,0.8109,0.8129,0.8108,0.8129,17961.0 +1690576920000,0.8128,0.8134,0.8128,0.8134,4171.0 +1690576980000,0.8134,0.8147,0.8134,0.8145,9146.0 +1690577040000,0.8141,0.8141,0.8134,0.8134,4338.0 +1690577100000,0.8134,0.8146,0.8132,0.814,24063.0 +1690577160000,0.814,0.8144,0.8138,0.8138,7974.0 +1690577220000,0.814,0.8145,0.8138,0.8139,8963.0 +1690577280000,0.8139,0.8143,0.8138,0.8139,7567.0 +1690577340000,0.8141,0.8141,0.813,0.813,5939.0 +1690577400000,0.8131,0.8138,0.8129,0.8138,4847.0 +1690577460000,0.8138,0.8138,0.8131,0.8131,1422.0 +1690577520000,0.8132,0.8132,0.8129,0.8129,1102.0 +1690577580000,0.813,0.8136,0.8129,0.8135,22744.0 +1690577640000,0.8135,0.8149,0.8131,0.8142,30488.0 +1690577700000,0.8141,0.815,0.8134,0.8149,30471.0 +1690577760000,0.8149,0.8204,0.8149,0.8192,149830.0 +1690577820000,0.8193,0.8235,0.8175,0.8206,225927.0 +1690577880000,0.8207,0.823,0.8184,0.8184,120075.0 +1690577940000,0.8188,0.821,0.8144,0.8165,150454.0 +1690578000000,0.8169,0.8184,0.8131,0.8141,170976.0 +1690578060000,0.8138,0.8164,0.8138,0.8163,65043.0 +1690578120000,0.8163,0.8173,0.815,0.8156,34293.0 +1690578180000,0.8163,0.8169,0.8147,0.8161,47087.0 +1690578240000,0.8161,0.8167,0.8142,0.8142,23392.0 +1690578300000,0.8148,0.816,0.8131,0.8149,77970.0 +1690578360000,0.8149,0.815,0.8145,0.8149,15187.0 +1690578420000,0.8148,0.8154,0.8148,0.8151,15538.0 +1690578480000,0.8152,0.8152,0.814,0.814,18366.0 +1690578540000,0.8142,0.8151,0.8138,0.8151,37574.0 +1690578600000,0.8149,0.8149,0.8135,0.8135,22478.0 +1690578660000,0.8137,0.8149,0.8134,0.8143,24593.0 +1690578720000,0.8143,0.8146,0.8138,0.8142,6015.0 +1690578780000,0.8139,0.8145,0.8138,0.8145,4100.0 +1690578840000,0.8142,0.8142,0.8135,0.8136,13630.0 +1690578900000,0.8135,0.8136,0.8127,0.8127,12656.0 +1690578960000,0.8127,0.8134,0.8115,0.8127,41944.0 +1690579020000,0.8127,0.8132,0.8118,0.8119,10022.0 +1690579080000,0.8122,0.8146,0.8118,0.8142,30085.0 +1690579140000,0.814,0.8142,0.8131,0.8131,3406.0 +1690579200000,0.8135,0.8135,0.813,0.813,1268.0 +1690579260000,0.8131,0.8146,0.8122,0.814,26088.0 +1690579320000,0.8142,0.8144,0.8138,0.8139,3556.0 +1690579380000,0.814,0.8148,0.8138,0.8145,7369.0 +1690579440000,0.8148,0.8154,0.8141,0.8148,9515.0 +1690579500000,0.8148,0.8149,0.8148,0.8149,3693.0 +1690579560000,0.8149,0.8149,0.8133,0.8142,8154.0 +1690579620000,0.8136,0.8143,0.8127,0.8128,10784.0 +1690579680000,0.8128,0.8144,0.8125,0.8144,10685.0 +1690579740000,0.8143,0.8144,0.8134,0.8144,7526.0 +1690579800000,0.8143,0.815,0.8137,0.8145,6196.0 +1690579860000,0.8143,0.8147,0.8139,0.8141,1680.0 +1690579920000,0.814,0.8155,0.8136,0.8149,20197.0 +1690579980000,0.8154,0.8156,0.8142,0.8148,9318.0 +1690580040000,0.8148,0.8148,0.8141,0.8147,1429.0 +1690580100000,0.8142,0.8149,0.8142,0.8147,3316.0 +1690580160000,0.8144,0.8148,0.8141,0.8148,1890.0 +1690580220000,0.8142,0.8158,0.8141,0.8156,18174.0 +1690580280000,0.8158,0.8163,0.8151,0.8159,13514.0 +1690580340000,0.8158,0.8163,0.8154,0.8163,9512.0 +1690580400000,0.8163,0.8164,0.8157,0.8159,6944.0 +1690580460000,0.8162,0.8162,0.8151,0.8153,23870.0 +1690580520000,0.8153,0.8154,0.8146,0.8151,9268.0 +1690580580000,0.8151,0.8151,0.8145,0.8151,6432.0 +1690580640000,0.815,0.8154,0.8148,0.8148,8158.0 +1690580700000,0.8147,0.8158,0.8142,0.8158,9652.0 +1690580760000,0.8157,0.8165,0.8155,0.8157,8967.0 +1690580820000,0.8156,0.8178,0.8155,0.8178,17063.0 +1690580880000,0.8175,0.818,0.8165,0.8169,19107.0 +1690580940000,0.8172,0.8185,0.8168,0.8168,24468.0 +1690581000000,0.8172,0.8172,0.8149,0.8166,29581.0 +1690581060000,0.8166,0.8172,0.8163,0.8167,7075.0 +1690581120000,0.8167,0.8175,0.8167,0.8175,8385.0 +1690581180000,0.8176,0.818,0.8162,0.818,23783.0 +1690581240000,0.818,0.818,0.8176,0.8176,35405.0 +1690581300000,0.8179,0.8181,0.8164,0.817,24330.0 +1690581360000,0.817,0.8181,0.8163,0.8163,19697.0 +1690581420000,0.8167,0.8177,0.8163,0.8177,16106.0 +1690581480000,0.8178,0.8189,0.8171,0.8182,34364.0 +1690581540000,0.8182,0.8182,0.8172,0.818,12245.0 +1690581600000,0.818,0.8187,0.8174,0.8185,17213.0 +1690581660000,0.8185,0.8185,0.8172,0.8176,10228.0 +1690581720000,0.8176,0.8178,0.8158,0.8173,32458.0 +1690581780000,0.8173,0.8175,0.8163,0.8166,11689.0 +1690581840000,0.8166,0.8167,0.8151,0.8157,21013.0 +1690581900000,0.8157,0.8157,0.815,0.8157,11862.0 +1690581960000,0.8155,0.8156,0.8147,0.8148,12335.0 +1690582020000,0.8148,0.8149,0.8143,0.8148,8704.0 +1690582080000,0.8147,0.8166,0.8147,0.8162,19987.0 +1690582140000,0.8166,0.8176,0.8164,0.8176,14247.0 +1690582200000,0.8176,0.8179,0.8175,0.8176,17762.0 +1690582260000,0.8176,0.8194,0.8176,0.8194,44734.0 +1690582320000,0.8194,0.8194,0.818,0.8188,17313.0 +1690582380000,0.8188,0.8198,0.8188,0.8195,26066.0 +1690582440000,0.8196,0.82,0.8195,0.8198,10453.0 +1690582500000,0.8196,0.8198,0.8178,0.8181,30778.0 +1690582560000,0.8181,0.82,0.8181,0.8195,26353.0 +1690582620000,0.8197,0.8199,0.8183,0.8185,12177.0 +1690582680000,0.8185,0.8193,0.8185,0.8188,7096.0 +1690582740000,0.8189,0.8197,0.8182,0.8192,40296.0 +1690582800000,0.8192,0.8199,0.8188,0.8199,18455.0 +1690582860000,0.8199,0.82,0.8193,0.82,28755.0 +1690582920000,0.82,0.8203,0.8194,0.8203,31057.0 +1690582980000,0.8203,0.8204,0.8165,0.8199,117402.0 +1690583040000,0.8197,0.8204,0.8186,0.8203,31799.0 +1690583100000,0.8202,0.821,0.82,0.8207,42180.0 +1690583160000,0.821,0.8228,0.8206,0.822,74740.0 +1690583220000,0.822,0.8245,0.8219,0.8237,134684.0 +1690583280000,0.8238,0.8244,0.8222,0.8223,62836.0 +1690583340000,0.8222,0.8233,0.8206,0.8225,48827.0 +1690583400000,0.8226,0.823,0.8127,0.8188,281001.0 +1690583460000,0.8185,0.8207,0.8156,0.8179,113243.0 +1690583520000,0.8174,0.8184,0.8166,0.8179,34877.0 +1690583580000,0.8175,0.818,0.8165,0.8165,21527.0 +1690583640000,0.817,0.818,0.8136,0.8164,97940.0 +1690583700000,0.8164,0.8165,0.8132,0.8139,90092.0 +1690583760000,0.8139,0.817,0.8131,0.8142,68284.0 +1690583820000,0.8147,0.8163,0.8141,0.8155,26013.0 +1690583880000,0.8156,0.816,0.8142,0.8158,27119.0 +1690583940000,0.8156,0.8166,0.814,0.8141,24119.0 +1690584000000,0.8141,0.8145,0.8119,0.8138,68746.0 +1690584060000,0.8138,0.8138,0.8104,0.8116,82723.0 +1690584120000,0.8115,0.8127,0.8104,0.8122,29451.0 +1690584180000,0.8124,0.8126,0.8112,0.8118,18033.0 +1690584240000,0.8119,0.8125,0.811,0.8112,49257.0 +1690584300000,0.8112,0.8119,0.81,0.81,66242.0 +1690584360000,0.8101,0.8149,0.8086,0.8128,200576.0 +1690584420000,0.8129,0.813,0.8123,0.8127,14210.0 +1690584480000,0.8127,0.8127,0.8122,0.8124,7673.0 +1690584540000,0.8123,0.8127,0.8123,0.8124,2611.0 +1690584600000,0.8124,0.8135,0.8124,0.8129,18913.0 +1690584660000,0.8129,0.8171,0.8129,0.8158,92254.0 +1690584720000,0.8154,0.8196,0.8139,0.8147,200457.0 +1690584780000,0.8147,0.8155,0.8141,0.8153,33068.0 +1690584840000,0.8149,0.815,0.8142,0.8143,11284.0 +1690584900000,0.8148,0.8149,0.8142,0.8143,8009.0 +1690584960000,0.8143,0.8143,0.813,0.8133,14044.0 +1690585020000,0.8135,0.8142,0.8135,0.814,11040.0 +1690585080000,0.8138,0.8138,0.813,0.813,33888.0 +1690585140000,0.813,0.8131,0.8129,0.8129,12989.0 +1690585200000,0.813,0.8131,0.8123,0.8123,12755.0 +1690585260000,0.8123,0.8126,0.8122,0.8122,6059.0 +1690585320000,0.8121,0.8122,0.812,0.8122,6966.0 +1690585380000,0.812,0.8125,0.8106,0.8125,47295.0 +1690585440000,0.8122,0.8138,0.8122,0.8138,23325.0 +1690585500000,0.8138,0.816,0.8138,0.8154,50913.0 +1690585560000,0.8154,0.8159,0.8147,0.8155,6379.0 +1690585620000,0.8156,0.8157,0.8142,0.8145,18681.0 +1690585680000,0.8151,0.8151,0.8136,0.8138,10762.0 +1690585740000,0.8139,0.8143,0.8136,0.8136,2243.0 +1690585800000,0.8137,0.8144,0.8135,0.8143,11769.0 +1690585860000,0.8143,0.8143,0.8128,0.8137,42520.0 +1690585920000,0.8133,0.814,0.8129,0.8131,5676.0 +1690585980000,0.8131,0.8133,0.8128,0.8131,7015.0 +1690586040000,0.8133,0.8135,0.8129,0.813,4367.0 +1690586100000,0.8132,0.8138,0.8131,0.8138,6202.0 +1690586160000,0.8137,0.8138,0.8134,0.8134,6374.0 +1690586220000,0.8136,0.8136,0.8128,0.8128,14637.0 +1690586280000,0.8128,0.8129,0.8128,0.8129,11634.0 +1690586340000,0.8129,0.8133,0.8128,0.8133,4174.0 +1690586400000,0.8133,0.8138,0.8131,0.8138,12688.0 +1690586460000,0.8138,0.8139,0.813,0.8136,21466.0 +1690586520000,0.8136,0.8139,0.8135,0.8135,7155.0 +1690586580000,0.8137,0.8137,0.8133,0.8135,8632.0 +1690586640000,0.8134,0.8137,0.8129,0.8131,9926.0 +1690586700000,0.8131,0.8139,0.8129,0.8139,26024.0 +1690586760000,0.8139,0.8149,0.8133,0.8141,13021.0 +1690586820000,0.8138,0.814,0.8132,0.8132,4688.0 +1690586880000,0.8132,0.8136,0.8129,0.8129,10557.0 +1690586940000,0.8132,0.8134,0.8124,0.8124,20370.0 +1690587000000,0.8125,0.8126,0.8116,0.8116,4603.0 +1690587060000,0.8117,0.8133,0.8116,0.8128,24904.0 +1690587120000,0.8128,0.8137,0.8127,0.8127,6959.0 +1690587180000,0.8128,0.8135,0.8128,0.8134,3651.0 +1690587240000,0.8135,0.8137,0.8132,0.8137,5794.0 +1690587300000,0.8135,0.8139,0.8133,0.8139,29183.0 +1690587360000,0.8138,0.8144,0.8135,0.8135,5041.0 +1690587420000,0.8138,0.8148,0.8138,0.8142,28465.0 +1690587480000,0.8145,0.8161,0.8137,0.8154,37912.0 +1690587540000,0.8154,0.8161,0.8144,0.8154,26542.0 +1690587600000,0.8153,0.8156,0.8144,0.8151,4715.0 +1690587660000,0.815,0.8156,0.8149,0.8152,3821.0 +1690587720000,0.8152,0.8153,0.814,0.8153,15506.0 +1690587780000,0.8148,0.8157,0.8144,0.8145,7794.0 +1690587840000,0.8146,0.8152,0.8137,0.8138,11665.0 +1690587900000,0.8139,0.8149,0.8136,0.8138,9964.0 +1690587960000,0.8141,0.8154,0.8141,0.8149,5877.0 +1690588020000,0.8153,0.8154,0.8145,0.8151,2287.0 +1690588080000,0.8152,0.8152,0.8134,0.8134,10335.0 +1690588140000,0.8133,0.8142,0.8133,0.8142,8450.0 +1690588200000,0.8143,0.8146,0.8142,0.8146,5055.0 +1690588260000,0.8147,0.8161,0.8147,0.8157,23355.0 +1690588320000,0.8161,0.8161,0.8153,0.8159,9581.0 +1690588380000,0.8159,0.816,0.8151,0.8158,8718.0 +1690588440000,0.8158,0.8161,0.8158,0.8159,4482.0 +1690588500000,0.8159,0.8162,0.8152,0.8156,19623.0 +1690588560000,0.8155,0.8161,0.8155,0.8158,27238.0 +1690588620000,0.8157,0.816,0.8152,0.8153,9555.0 +1690588680000,0.8153,0.8154,0.8151,0.8152,6829.0 +1690588740000,0.8152,0.8152,0.815,0.8151,18137.0 +1690588800000,0.815,0.816,0.815,0.815,11917.0 +1690588860000,0.815,0.8154,0.8134,0.8135,17848.0 +1690588920000,0.8136,0.8145,0.8128,0.8128,42251.0 +1690588980000,0.8129,0.8136,0.8123,0.8125,16212.0 +1690589040000,0.8124,0.8129,0.8114,0.8124,24188.0 +1690589100000,0.812,0.8124,0.8113,0.8114,21948.0 +1690589160000,0.8114,0.8122,0.8107,0.8121,21737.0 +1690589220000,0.8122,0.8122,0.811,0.811,7987.0 +1690589280000,0.8112,0.813,0.8111,0.8128,17605.0 +1690589340000,0.8129,0.8129,0.8123,0.8128,5454.0 +1690589400000,0.8128,0.813,0.812,0.8129,20511.0 +1690589460000,0.813,0.813,0.8129,0.8129,2180.0 +1690589520000,0.813,0.8133,0.8129,0.8133,4217.0 +1690589580000,0.8133,0.8133,0.8126,0.8131,7631.0 +1690589640000,0.8131,0.8133,0.8131,0.8133,8191.0 +1690589700000,0.8133,0.814,0.8131,0.8134,15598.0 +1690589760000,0.8134,0.8135,0.8133,0.8133,4378.0 +1690589820000,0.8135,0.8138,0.8132,0.8138,7328.0 +1690589880000,0.8136,0.8145,0.8135,0.8139,11719.0 +1690589940000,0.8137,0.8141,0.8135,0.8139,1779.0 +1690590000000,0.8139,0.8139,0.8131,0.8131,11514.0 +1690590060000,0.8136,0.8136,0.8125,0.813,5931.0 +1690590120000,0.8126,0.8131,0.812,0.8126,6791.0 +1690590180000,0.8125,0.8138,0.8125,0.8136,11288.0 +1690590240000,0.8138,0.8145,0.8135,0.8144,13636.0 +1690590300000,0.8143,0.815,0.8142,0.8145,11246.0 +1690590360000,0.8148,0.818,0.8146,0.818,81996.0 +1690590420000,0.818,0.8185,0.8154,0.8165,49532.0 +1690590480000,0.8164,0.8174,0.8156,0.8159,20149.0 +1690590540000,0.8158,0.8158,0.8136,0.8142,23367.0 +1690590600000,0.8139,0.8154,0.8121,0.8154,40916.0 +1690590660000,0.8154,0.8159,0.815,0.8159,4159.0 +1690590720000,0.8159,0.8161,0.8155,0.8155,4897.0 +1690590780000,0.8158,0.8164,0.814,0.814,17065.0 +1690590840000,0.814,0.814,0.813,0.813,6058.0 +1690590900000,0.8131,0.8134,0.8123,0.8124,10176.0 +1690590960000,0.8124,0.8124,0.8121,0.8122,18068.0 +1690591020000,0.8123,0.8123,0.8113,0.8117,16827.0 +1690591080000,0.8118,0.8118,0.81,0.81,64152.0 +1690591140000,0.81,0.8108,0.8082,0.8105,62189.0 +1690591200000,0.8101,0.8115,0.8101,0.8112,12718.0 +1690591260000,0.8111,0.812,0.8111,0.812,6173.0 +1690591320000,0.8119,0.8119,0.8109,0.8112,7494.0 +1690591380000,0.8109,0.812,0.8107,0.8115,15577.0 +1690591440000,0.8117,0.8123,0.8116,0.8123,3371.0 +1690591500000,0.8123,0.8127,0.8118,0.8122,9114.0 +1690591560000,0.8122,0.8124,0.8122,0.8122,1112.0 +1690591620000,0.8122,0.8125,0.8118,0.812,5413.0 +1690591680000,0.8119,0.8122,0.8116,0.8116,11629.0 +1690591740000,0.8116,0.8126,0.8116,0.812,10120.0 +1690591800000,0.8122,0.8122,0.81,0.8107,37690.0 +1690591860000,0.8106,0.8106,0.8086,0.8093,28524.0 +1690591920000,0.8093,0.8098,0.8089,0.8096,7704.0 +1690591980000,0.809,0.8101,0.8089,0.8098,9128.0 +1690592040000,0.8096,0.8109,0.8094,0.8101,13521.0 +1690592100000,0.8099,0.8099,0.8087,0.8087,12176.0 +1690592160000,0.8087,0.8094,0.8086,0.8092,5203.0 +1690592220000,0.8092,0.8096,0.8086,0.8095,11791.0 +1690592280000,0.8093,0.8094,0.8082,0.8092,12107.0 +1690592340000,0.8093,0.8096,0.8091,0.8093,25432.0 +1690592400000,0.8096,0.8096,0.8071,0.8089,63589.0 +1690592460000,0.809,0.8097,0.8087,0.8089,17391.0 +1690592520000,0.8086,0.809,0.8054,0.8081,60223.0 +1690592580000,0.8076,0.8078,0.8042,0.8048,77742.0 +1690592640000,0.8047,0.8058,0.803,0.8058,50170.0 +1690592700000,0.8057,0.806,0.8043,0.8052,12271.0 +1690592760000,0.8053,0.8057,0.8044,0.8044,11764.0 +1690592820000,0.8048,0.8049,0.8027,0.8027,28356.0 +1690592880000,0.8027,0.8033,0.793,0.7987,598735.0 +1690592940000,0.7987,0.7994,0.7967,0.7986,38915.0 +1690593000000,0.7986,0.8,0.7914,0.797,277305.0 +1690593060000,0.7974,0.7976,0.7955,0.7973,52302.0 +1690593120000,0.7972,0.7993,0.7972,0.7993,28933.0 +1690593180000,0.7991,0.8,0.7988,0.8,36690.0 +1690593240000,0.8,0.8016,0.8,0.8016,46888.0 +1690593300000,0.8012,0.8023,0.799,0.7996,49378.0 +1690593360000,0.7996,0.8002,0.799,0.7999,18027.0 +1690593420000,0.7999,0.8019,0.7999,0.8016,26563.0 +1690593480000,0.8014,0.802,0.801,0.8018,9062.0 +1690593540000,0.8018,0.802,0.7996,0.8013,27582.0 +1690593600000,0.8014,0.802,0.8013,0.8013,13793.0 +1690593660000,0.8013,0.8019,0.7982,0.7988,32501.0 +1690593720000,0.7987,0.7998,0.7982,0.7982,13372.0 +1690593780000,0.7982,0.7994,0.7981,0.7994,12894.0 +1690593840000,0.7995,0.8005,0.7995,0.8005,7581.0 +1690593900000,0.8005,0.8013,0.8002,0.8007,8340.0 +1690593960000,0.8012,0.8016,0.8006,0.8006,15372.0 +1690594020000,0.8006,0.8014,0.8003,0.8013,7317.0 +1690594080000,0.8013,0.8047,0.8011,0.8035,62577.0 +1690594140000,0.8035,0.8054,0.8031,0.8042,54730.0 +1690594200000,0.8045,0.8049,0.8023,0.8023,31812.0 +1690594260000,0.8023,0.804,0.802,0.8034,9567.0 +1690594320000,0.8034,0.8043,0.8028,0.8032,10546.0 +1690594380000,0.8032,0.8032,0.8029,0.8032,6987.0 +1690594440000,0.8032,0.8046,0.803,0.8046,14367.0 +1690594500000,0.8044,0.8044,0.8033,0.8033,11531.0 +1690594560000,0.8033,0.8046,0.8032,0.8035,12941.0 +1690594620000,0.8036,0.8036,0.8032,0.8036,5555.0 +1690594680000,0.8033,0.8038,0.8033,0.8038,2392.0 +1690594740000,0.8038,0.8048,0.8038,0.8042,12078.0 +1690594800000,0.8042,0.8043,0.798,0.798,88912.0 +1690594860000,0.7984,0.7984,0.7967,0.7969,48320.0 +1690594920000,0.7967,0.7972,0.7967,0.7972,35606.0 +1690594980000,0.7972,0.7995,0.7971,0.7991,20372.0 +1690595040000,0.7993,0.7998,0.7991,0.7996,8854.0 +1690595100000,0.7992,0.8,0.7949,0.7957,138827.0 +1690595160000,0.7956,0.7957,0.7955,0.7955,45572.0 +1690595220000,0.7956,0.7956,0.7931,0.7939,106051.0 +1690595280000,0.7939,0.7951,0.7929,0.7946,59522.0 +1690595340000,0.7946,0.7957,0.7945,0.7957,8386.0 +1690595400000,0.7956,0.7957,0.7944,0.7955,15220.0 +1690595460000,0.7954,0.7958,0.7948,0.7954,10046.0 +1690595520000,0.7953,0.7953,0.7932,0.7944,40368.0 +1690595580000,0.7937,0.7949,0.7936,0.7944,23296.0 +1690595640000,0.7944,0.7944,0.794,0.794,7592.0 +1690595700000,0.7942,0.7954,0.7934,0.7944,41438.0 +1690595760000,0.7944,0.7954,0.792,0.7929,72135.0 +1690595820000,0.7928,0.7936,0.7908,0.7917,118188.0 +1690595880000,0.7913,0.7939,0.7913,0.7935,51198.0 +1690595940000,0.7938,0.7962,0.7938,0.7959,25762.0 +1690596000000,0.796,0.7966,0.794,0.7945,35076.0 +1690596060000,0.7944,0.7945,0.752,0.7689,3571375.0 +1690596120000,0.7689,0.7719,0.7649,0.7672,673753.0 +1690596180000,0.7672,0.7719,0.7668,0.7718,169684.0 +1690596240000,0.7719,0.7752,0.7717,0.7751,80951.0 +1690596300000,0.7753,0.7757,0.7735,0.7748,81528.0 +1690596360000,0.7747,0.776,0.7524,0.7535,902985.0 +1690596420000,0.7532,0.7535,0.729,0.745,2676525.0 +1690596480000,0.745,0.7491,0.7378,0.7483,502924.0 +1690596540000,0.7487,0.7492,0.7445,0.7475,237494.0 +1690596600000,0.7475,0.7497,0.7475,0.7495,104401.0 +1690596660000,0.7495,0.7505,0.742,0.742,227315.0 +1690596720000,0.742,0.7492,0.7414,0.7473,199108.0 +1690596780000,0.7469,0.7491,0.745,0.7479,113551.0 +1690596840000,0.7479,0.7504,0.7475,0.7489,106866.0 +1690596900000,0.7489,0.7544,0.7483,0.7505,230297.0 +1690596960000,0.7505,0.7535,0.75,0.7514,86953.0 +1690597020000,0.7514,0.7535,0.7509,0.7522,90011.0 +1690597080000,0.7518,0.7536,0.7517,0.7528,63173.0 +1690597140000,0.7526,0.754,0.7513,0.7522,147107.0 +1690597200000,0.7522,0.7661,0.7521,0.7629,636543.0 +1690597260000,0.7623,0.7663,0.7578,0.7615,286936.0 +1690597320000,0.762,0.7626,0.7581,0.7601,72508.0 +1690597380000,0.7602,0.7668,0.7565,0.7662,243338.0 +1690597440000,0.7665,0.7668,0.7641,0.7658,68710.0 +1690597500000,0.7659,0.7659,0.7591,0.7593,60264.0 +1690597560000,0.7592,0.7628,0.7584,0.7616,57648.0 +1690597620000,0.761,0.761,0.7546,0.7554,93358.0 +1690597680000,0.7556,0.7587,0.755,0.7587,53300.0 +1690597740000,0.7587,0.7605,0.7586,0.7592,39607.0 +1690597800000,0.7598,0.764,0.7592,0.7632,73099.0 +1690597860000,0.7632,0.7632,0.7601,0.7605,49171.0 +1690597920000,0.7604,0.7635,0.76,0.7616,33271.0 +1690597980000,0.7615,0.7615,0.7583,0.759,62336.0 +1690598040000,0.7586,0.7594,0.7581,0.7581,28709.0 +1690598100000,0.7581,0.7584,0.7531,0.7543,93064.0 +1690598160000,0.7543,0.7559,0.7531,0.7559,80083.0 +1690598220000,0.7558,0.7574,0.7558,0.7566,21278.0 +1690598280000,0.7571,0.7583,0.756,0.7572,40125.0 +1690598340000,0.7572,0.758,0.7563,0.7569,14732.0 +1690598400000,0.7569,0.7576,0.7561,0.7576,18726.0 +1690598460000,0.7573,0.7575,0.7556,0.7575,28886.0 +1690598520000,0.7572,0.7572,0.7542,0.7572,37406.0 +1690598580000,0.7571,0.758,0.7567,0.7579,14366.0 +1690598640000,0.7576,0.7591,0.7569,0.759,16861.0 +1690598700000,0.759,0.759,0.7579,0.758,17734.0 +1690598760000,0.7579,0.7588,0.7577,0.7588,14182.0 +1690598820000,0.7585,0.7591,0.758,0.7587,12996.0 +1690598880000,0.7583,0.7584,0.7566,0.7567,28700.0 +1690598940000,0.7572,0.7577,0.7566,0.7577,9902.0 +1690599000000,0.7576,0.7576,0.757,0.7571,14726.0 +1690599060000,0.7571,0.758,0.7559,0.7574,24500.0 +1690599120000,0.7574,0.7588,0.7566,0.7588,18428.0 +1690599180000,0.7582,0.7589,0.7576,0.7584,34418.0 +1690599240000,0.7584,0.7587,0.7565,0.7568,33921.0 +1690599300000,0.7568,0.7568,0.7536,0.7558,93446.0 +1690599360000,0.7558,0.7569,0.7553,0.7569,14383.0 +1690599420000,0.7567,0.7574,0.7565,0.7573,22130.0 +1690599480000,0.7573,0.7577,0.7572,0.7575,12250.0 +1690599540000,0.7576,0.7576,0.7565,0.757,15312.0 +1690599600000,0.7567,0.7576,0.7561,0.7563,26781.0 +1690599660000,0.7562,0.7571,0.7537,0.7554,62741.0 +1690599720000,0.7549,0.7552,0.7536,0.7546,20875.0 +1690599780000,0.7542,0.7614,0.7536,0.7603,89011.0 +1690599840000,0.7603,0.7631,0.7603,0.7621,82036.0 +1690599900000,0.762,0.767,0.7607,0.7625,202402.0 +1690599960000,0.7626,0.7626,0.7607,0.7608,34303.0 +1690600020000,0.7608,0.7608,0.76,0.7603,20100.0 +1690600080000,0.7603,0.7611,0.7597,0.7601,23399.0 +1690600140000,0.7607,0.7669,0.7605,0.7662,132350.0 +1690600200000,0.7662,0.7663,0.763,0.764,88304.0 +1690600260000,0.7638,0.7661,0.7633,0.764,57421.0 +1690600320000,0.7643,0.7667,0.7636,0.7647,63003.0 +1690600380000,0.7645,0.766,0.763,0.7653,72605.0 +1690600440000,0.7652,0.7663,0.7643,0.7656,34894.0 +1690600500000,0.7656,0.7657,0.7639,0.7645,96806.0 +1690600560000,0.7644,0.7646,0.764,0.7641,56136.0 +1690600620000,0.7644,0.767,0.7639,0.7662,151935.0 +1690600680000,0.7662,0.7663,0.7643,0.7651,16832.0 +1690600740000,0.7649,0.7658,0.7644,0.7644,15142.0 +1690600800000,0.7643,0.7659,0.764,0.7654,31239.0 +1690600860000,0.7654,0.7674,0.7654,0.7673,43503.0 +1690600920000,0.7673,0.7674,0.7663,0.767,18452.0 +1690600980000,0.7668,0.7672,0.7665,0.767,7244.0 +1690601040000,0.767,0.7672,0.7666,0.7668,7223.0 +1690601100000,0.7668,0.767,0.7643,0.7645,48094.0 +1690601160000,0.7645,0.7645,0.7631,0.7635,28070.0 +1690601220000,0.7635,0.7683,0.7631,0.7679,89472.0 +1690601280000,0.7675,0.7698,0.7672,0.7695,44098.0 +1690601340000,0.7694,0.7717,0.7693,0.7712,73217.0 +1690601400000,0.7707,0.771,0.7648,0.7653,106169.0 +1690601460000,0.7652,0.7688,0.7646,0.7651,133899.0 +1690601520000,0.7655,0.7674,0.7644,0.7656,60960.0 +1690601580000,0.7655,0.7656,0.7648,0.7656,11921.0 +1690601640000,0.7657,0.7658,0.7645,0.7651,4764.0 +1690601700000,0.7655,0.7655,0.7619,0.7621,80924.0 +1690601760000,0.7623,0.7677,0.7619,0.7659,91421.0 +1690601820000,0.7659,0.769,0.7659,0.768,70030.0 +1690601880000,0.768,0.7683,0.766,0.7666,54658.0 +1690601940000,0.7666,0.7693,0.7633,0.7677,113444.0 +1690602000000,0.7677,0.7681,0.7654,0.7668,34646.0 +1690602060000,0.7666,0.7666,0.7655,0.7659,6399.0 +1690602120000,0.7658,0.7672,0.765,0.7653,15163.0 +1690602180000,0.7653,0.7662,0.7638,0.7641,43267.0 +1690602240000,0.7641,0.7651,0.7626,0.7629,44194.0 +1690602300000,0.7628,0.764,0.7623,0.7625,33440.0 +1690602360000,0.7626,0.7644,0.7626,0.764,12390.0 +1690602420000,0.764,0.7645,0.7633,0.7644,7756.0 +1690602480000,0.7641,0.7645,0.7638,0.7643,5556.0 +1690602540000,0.7644,0.7651,0.764,0.7644,8731.0 +1690602600000,0.7644,0.7646,0.7631,0.7632,23307.0 +1690602660000,0.763,0.763,0.762,0.7624,24926.0 +1690602720000,0.7624,0.7627,0.7623,0.7623,8820.0 +1690602780000,0.7623,0.7633,0.762,0.7622,9496.0 +1690602840000,0.7622,0.7639,0.762,0.7638,7558.0 +1690602900000,0.7638,0.7653,0.7626,0.7652,38314.0 +1690602960000,0.7652,0.7653,0.7632,0.7633,20595.0 +1690603020000,0.7638,0.7643,0.7631,0.7631,7375.0 +1690603080000,0.7633,0.7637,0.7622,0.7632,14252.0 +1690603140000,0.7627,0.7642,0.7625,0.7638,16943.0 +1690603200000,0.7638,0.7641,0.7515,0.7515,365843.0 +1690603260000,0.7514,0.7552,0.7507,0.7547,167134.0 +1690603320000,0.7549,0.7566,0.7547,0.7565,52278.0 +1690603380000,0.7565,0.758,0.7555,0.7555,73389.0 +1690603440000,0.7556,0.7565,0.7506,0.7508,131455.0 +1690603500000,0.7507,0.7599,0.7496,0.7589,369269.0 +1690603560000,0.7589,0.7607,0.7589,0.7606,78830.0 +1690603620000,0.7607,0.763,0.7606,0.7622,64348.0 +1690603680000,0.7622,0.764,0.7622,0.7628,103813.0 +1690603740000,0.7628,0.7633,0.7613,0.763,45536.0 +1690603800000,0.7627,0.7643,0.7616,0.7623,77448.0 +1690603860000,0.7618,0.7625,0.761,0.761,23441.0 +1690603920000,0.7609,0.7631,0.7609,0.7611,27704.0 +1690603980000,0.7611,0.7613,0.7601,0.7601,18014.0 +1690604040000,0.7603,0.7604,0.7599,0.7602,10283.0 +1690604100000,0.7601,0.7602,0.7571,0.7572,66897.0 +1690604160000,0.7572,0.7577,0.7571,0.7577,17591.0 +1690604220000,0.7577,0.7589,0.7571,0.7589,13354.0 +1690604280000,0.7585,0.7593,0.758,0.7587,7247.0 +1690604340000,0.7588,0.759,0.7582,0.759,10943.0 +1690604400000,0.7585,0.7588,0.7565,0.7574,52722.0 +1690604460000,0.7576,0.7585,0.7575,0.7585,6346.0 +1690604520000,0.7583,0.7583,0.7579,0.7579,4743.0 +1690604580000,0.7579,0.7582,0.7578,0.7578,5713.0 +1690604640000,0.7579,0.7592,0.7579,0.7583,20107.0 +1690604700000,0.7582,0.7585,0.7576,0.7577,18932.0 +1690604760000,0.7577,0.7577,0.7575,0.7575,16927.0 +1690604820000,0.7575,0.7575,0.7566,0.757,16846.0 +1690604880000,0.7569,0.7592,0.7565,0.7591,38749.0 +1690604940000,0.7593,0.7614,0.7593,0.7607,39288.0 +1690605000000,0.7607,0.7607,0.7584,0.7589,40884.0 +1690605060000,0.7589,0.759,0.7576,0.7578,19762.0 +1690605120000,0.7578,0.7578,0.7568,0.7568,30222.0 +1690605180000,0.7569,0.7569,0.7565,0.7566,11741.0 +1690605240000,0.7566,0.7578,0.7564,0.7578,20927.0 +1690605300000,0.7577,0.7577,0.7546,0.755,56140.0 +1690605360000,0.755,0.755,0.7545,0.7546,13292.0 +1690605420000,0.7545,0.7563,0.7542,0.7561,19003.0 +1690605480000,0.7562,0.7562,0.7542,0.7552,32261.0 +1690605540000,0.7553,0.7557,0.755,0.7551,5068.0 +1690605600000,0.7552,0.7552,0.7544,0.755,24697.0 +1690605660000,0.7549,0.7552,0.7546,0.7546,8152.0 +1690605720000,0.7546,0.7552,0.7543,0.7551,4192.0 +1690605780000,0.755,0.756,0.755,0.756,6544.0 +1690605840000,0.7559,0.756,0.7554,0.7554,5221.0 +1690605900000,0.7556,0.7559,0.755,0.7554,19510.0 +1690605960000,0.7554,0.756,0.7554,0.7558,12906.0 +1690606020000,0.7558,0.7558,0.7545,0.7557,17603.0 +1690606080000,0.7557,0.7557,0.754,0.754,20297.0 +1690606140000,0.7541,0.7544,0.7539,0.7542,23353.0 +1690606200000,0.7542,0.7555,0.7536,0.7553,21034.0 +1690606260000,0.7556,0.7572,0.7555,0.7561,36668.0 +1690606320000,0.7561,0.7581,0.7561,0.7581,19991.0 +1690606380000,0.758,0.7596,0.758,0.7596,27196.0 +1690606440000,0.7592,0.7604,0.7591,0.7596,19511.0 +1690606500000,0.7596,0.7603,0.7564,0.7566,44956.0 +1690606560000,0.7566,0.7577,0.7566,0.7572,11124.0 +1690606620000,0.7572,0.7577,0.7568,0.7574,7601.0 +1690606680000,0.7569,0.758,0.7569,0.7572,13756.0 +1690606740000,0.7573,0.7577,0.7571,0.7573,7958.0 +1690606800000,0.7574,0.7584,0.757,0.7574,74881.0 +1690606860000,0.7574,0.7584,0.7571,0.7577,11026.0 +1690606920000,0.7575,0.7582,0.7572,0.7572,26661.0 +1690606980000,0.7574,0.7576,0.757,0.7573,16422.0 +1690607040000,0.7573,0.7579,0.7572,0.7574,5543.0 +1690607100000,0.7573,0.7574,0.7558,0.7564,41293.0 +1690607160000,0.7564,0.7564,0.7557,0.7557,39284.0 +1690607220000,0.7558,0.7558,0.7532,0.7532,56066.0 +1690607280000,0.7532,0.7536,0.7529,0.7532,17588.0 +1690607340000,0.7529,0.7536,0.7528,0.7536,6588.0 +1690607400000,0.7536,0.7541,0.7527,0.7532,23474.0 +1690607460000,0.7532,0.7532,0.7531,0.7532,4002.0 +1690607520000,0.7532,0.7532,0.7525,0.7525,19444.0 +1690607580000,0.7525,0.7534,0.7525,0.7531,5227.0 +1690607640000,0.753,0.7534,0.7524,0.7524,4467.0 +1690607700000,0.7524,0.7533,0.7519,0.7528,42717.0 +1690607760000,0.7531,0.754,0.7528,0.7533,16172.0 +1690607820000,0.7537,0.7541,0.7528,0.7532,16248.0 +1690607880000,0.7532,0.7543,0.7532,0.7537,7596.0 +1690607940000,0.7534,0.7543,0.7531,0.7542,14059.0 +1690608000000,0.754,0.7549,0.7534,0.7549,24181.0 +1690608060000,0.755,0.7563,0.755,0.756,24753.0 +1690608120000,0.756,0.7576,0.756,0.7565,21734.0 +1690608180000,0.7565,0.7579,0.7564,0.7579,25986.0 +1690608240000,0.7578,0.7586,0.7575,0.7582,30664.0 +1690608300000,0.7582,0.7582,0.7565,0.7565,31660.0 +1690608360000,0.7565,0.7565,0.7546,0.7549,28880.0 +1690608420000,0.7546,0.7546,0.754,0.7545,32152.0 +1690608480000,0.7544,0.7556,0.7534,0.7535,35887.0 +1690608540000,0.7534,0.7546,0.7534,0.7539,17297.0 +1690608600000,0.754,0.754,0.7524,0.7527,22521.0 +1690608660000,0.7531,0.7541,0.7524,0.7524,20896.0 +1690608720000,0.7524,0.7527,0.7521,0.7527,17197.0 +1690608780000,0.7525,0.7538,0.752,0.7535,15648.0 +1690608840000,0.7535,0.7535,0.7522,0.7523,11862.0 +1690608900000,0.7522,0.7523,0.7522,0.7522,7852.0 +1690608960000,0.7522,0.7527,0.7521,0.7527,7070.0 +1690609020000,0.7527,0.7534,0.7526,0.7533,3801.0 +1690609080000,0.7533,0.7557,0.753,0.7555,37198.0 +1690609140000,0.7553,0.7561,0.755,0.7558,22975.0 +1690609200000,0.7558,0.7558,0.7525,0.7527,30396.0 +1690609260000,0.7525,0.7532,0.7524,0.7528,21896.0 +1690609320000,0.7529,0.7537,0.7526,0.7537,17742.0 +1690609380000,0.7535,0.7538,0.7528,0.7535,6900.0 +1690609440000,0.7536,0.7537,0.7529,0.7529,8762.0 +1690609500000,0.753,0.7532,0.7513,0.7515,52138.0 +1690609560000,0.7514,0.7518,0.751,0.7514,27668.0 +1690609620000,0.7514,0.7525,0.751,0.7512,32270.0 +1690609680000,0.7511,0.7514,0.7503,0.7506,49470.0 +1690609740000,0.7506,0.7525,0.7506,0.7521,21927.0 +1690609800000,0.7521,0.7529,0.7514,0.7523,33416.0 +1690609860000,0.7523,0.7555,0.7523,0.754,64945.0 +1690609920000,0.7539,0.7542,0.7523,0.7523,12346.0 +1690609980000,0.7523,0.7523,0.7513,0.7513,10748.0 +1690610040000,0.7513,0.7513,0.7505,0.7505,15372.0 +1690610100000,0.7506,0.7527,0.7506,0.7522,28612.0 +1690610160000,0.7517,0.7535,0.7508,0.751,57160.0 +1690610220000,0.7509,0.7525,0.7509,0.7519,13441.0 +1690610280000,0.7522,0.7532,0.7521,0.7532,9738.0 +1690610340000,0.753,0.7538,0.7522,0.7527,17232.0 +1690610400000,0.7527,0.7535,0.74,0.7439,775599.0 +1690610460000,0.7437,0.7451,0.7417,0.7446,124358.0 +1690610520000,0.7446,0.7452,0.7446,0.7451,46753.0 +1690610580000,0.745,0.7466,0.7448,0.7454,76696.0 +1690610640000,0.7455,0.7518,0.7455,0.7513,350416.0 +1690610700000,0.7513,0.7589,0.75,0.7576,608698.0 +1690610760000,0.7576,0.759,0.7507,0.7547,309293.0 +1690610820000,0.7541,0.7566,0.7534,0.7565,87118.0 +1690610880000,0.7566,0.7578,0.7562,0.7575,53643.0 +1690610940000,0.7571,0.7585,0.7571,0.7582,52398.0 +1690611000000,0.7582,0.7584,0.7573,0.7573,46981.0 +1690611060000,0.7571,0.7579,0.7548,0.7548,94698.0 +1690611120000,0.7548,0.7582,0.7547,0.7576,43366.0 +1690611180000,0.7576,0.7583,0.7571,0.7573,52093.0 +1690611240000,0.7572,0.7574,0.7557,0.7558,40828.0 +1690611300000,0.756,0.756,0.753,0.7539,95657.0 +1690611360000,0.7539,0.7545,0.7532,0.7533,45258.0 +1690611420000,0.7533,0.7557,0.7533,0.7553,40131.0 +1690611480000,0.7554,0.7557,0.7547,0.7555,18231.0 +1690611540000,0.7552,0.7557,0.7547,0.7552,15861.0 +1690611600000,0.7552,0.7552,0.7527,0.7527,49531.0 +1690611660000,0.753,0.7542,0.7516,0.754,59697.0 +1690611720000,0.754,0.755,0.7527,0.7549,27481.0 +1690611780000,0.7549,0.7557,0.7542,0.7556,26420.0 +1690611840000,0.7555,0.7589,0.7555,0.7578,64155.0 +1690611900000,0.7576,0.7592,0.7566,0.758,99539.0 +1690611960000,0.7579,0.7585,0.7573,0.7582,56249.0 +1690612020000,0.7582,0.7587,0.7577,0.7585,29524.0 +1690612080000,0.7584,0.7593,0.7583,0.7585,43207.0 +1690612140000,0.7585,0.7594,0.7584,0.7594,23141.0 +1690612200000,0.7594,0.7594,0.7556,0.7575,137494.0 +1690612260000,0.7575,0.7589,0.7562,0.7571,73319.0 +1690612320000,0.7571,0.7599,0.7564,0.7591,115948.0 +1690612380000,0.759,0.76,0.7585,0.7595,54879.0 +1690612440000,0.7595,0.7607,0.7585,0.7592,56101.0 +1690612500000,0.7592,0.7595,0.7565,0.7567,63178.0 +1690612560000,0.7567,0.7583,0.7564,0.7578,31574.0 +1690612620000,0.758,0.7591,0.7577,0.7586,8967.0 +1690612680000,0.7585,0.7592,0.7578,0.7578,13172.0 +1690612740000,0.7578,0.7594,0.7575,0.759,26594.0 +1690612800000,0.7589,0.7591,0.7564,0.7565,44422.0 +1690612860000,0.7565,0.757,0.7552,0.7559,56527.0 +1690612920000,0.7557,0.756,0.7554,0.7554,15219.0 +1690612980000,0.7555,0.757,0.7555,0.7569,22147.0 +1690613040000,0.7569,0.7574,0.7552,0.7552,12604.0 +1690613100000,0.7552,0.7558,0.7536,0.7538,46634.0 +1690613160000,0.7536,0.7553,0.7522,0.7551,64818.0 +1690613220000,0.7551,0.7564,0.7549,0.7563,35662.0 +1690613280000,0.7564,0.7565,0.7555,0.7558,10527.0 +1690613340000,0.7559,0.7562,0.7556,0.7562,9160.0 +1690613400000,0.7561,0.7562,0.754,0.7541,22314.0 +1690613460000,0.754,0.7551,0.7531,0.755,30233.0 +1690613520000,0.7549,0.7564,0.7547,0.7562,28002.0 +1690613580000,0.7562,0.7565,0.7559,0.7562,12483.0 +1690613640000,0.7565,0.7565,0.7542,0.7548,9889.0 +1690613700000,0.7547,0.7553,0.7537,0.7541,24314.0 +1690613760000,0.7541,0.7548,0.7533,0.7536,15452.0 +1690613820000,0.7538,0.755,0.7532,0.755,36069.0 +1690613880000,0.755,0.7564,0.7548,0.7564,21302.0 +1690613940000,0.7565,0.7575,0.7559,0.7568,35871.0 +1690614000000,0.7568,0.7572,0.7544,0.7551,67458.0 +1690614060000,0.7554,0.7554,0.7544,0.7548,22606.0 +1690614120000,0.7548,0.7549,0.7538,0.7549,31134.0 +1690614180000,0.7549,0.7553,0.7545,0.7553,11208.0 +1690614240000,0.7553,0.7553,0.7548,0.7552,2320.0 +1690614300000,0.755,0.755,0.753,0.753,36599.0 +1690614360000,0.7531,0.7537,0.7522,0.7533,48526.0 +1690614420000,0.7533,0.7548,0.7529,0.7539,17384.0 +1690614480000,0.7537,0.7567,0.7534,0.7552,64185.0 +1690614540000,0.7552,0.756,0.7551,0.756,12786.0 +1690614600000,0.7555,0.7555,0.7545,0.7549,16613.0 +1690614660000,0.7549,0.7549,0.7534,0.7535,38310.0 +1690614720000,0.7535,0.7535,0.7525,0.753,26702.0 +1690614780000,0.7533,0.7539,0.753,0.7535,17328.0 +1690614840000,0.7536,0.7539,0.75,0.7501,121423.0 +1690614900000,0.7505,0.7505,0.7494,0.7494,62948.0 +1690614960000,0.7494,0.7503,0.7492,0.7499,36173.0 +1690615020000,0.7499,0.7511,0.7486,0.7492,49564.0 +1690615080000,0.7492,0.7499,0.748,0.7494,49634.0 +1690615140000,0.7493,0.7508,0.749,0.749,50923.0 +1690615200000,0.749,0.749,0.7475,0.7478,64224.0 +1690615260000,0.7478,0.749,0.7478,0.7483,29600.0 +1690615320000,0.7483,0.749,0.7483,0.7489,25370.0 +1690615380000,0.7489,0.7513,0.7489,0.7502,59396.0 +1690615440000,0.7502,0.753,0.7502,0.752,66674.0 +1690615500000,0.7517,0.7519,0.7513,0.7513,15944.0 +1690615560000,0.7513,0.7513,0.75,0.7504,52661.0 +1690615620000,0.7504,0.7507,0.7487,0.7487,54258.0 +1690615680000,0.7487,0.7488,0.7487,0.7488,29233.0 +1690615740000,0.7487,0.7493,0.7487,0.7491,17582.0 +1690615800000,0.749,0.7507,0.7487,0.7501,44619.0 +1690615860000,0.7501,0.7507,0.75,0.7502,19383.0 +1690615920000,0.7504,0.7523,0.7504,0.7521,60028.0 +1690615980000,0.7521,0.7536,0.752,0.7532,28541.0 +1690616040000,0.7532,0.7546,0.753,0.7544,36886.0 +1690616100000,0.7544,0.7546,0.7539,0.7542,53363.0 +1690616160000,0.7543,0.7546,0.754,0.7546,29299.0 +1690616220000,0.7546,0.7546,0.7519,0.7524,52195.0 +1690616280000,0.7526,0.7527,0.7511,0.7512,55171.0 +1690616340000,0.7511,0.7535,0.7511,0.753,34379.0 +1690616400000,0.753,0.7534,0.7517,0.7521,26275.0 +1690616460000,0.7521,0.7525,0.7517,0.7517,8942.0 +1690616520000,0.7518,0.7524,0.7511,0.752,17500.0 +1690616580000,0.752,0.7544,0.752,0.7544,28761.0 +1690616640000,0.7544,0.7545,0.7537,0.7542,12967.0 +1690616700000,0.7539,0.7542,0.753,0.7531,13138.0 +1690616760000,0.753,0.753,0.7522,0.7524,17650.0 +1690616820000,0.7527,0.7527,0.7521,0.7524,15587.0 +1690616880000,0.7524,0.7525,0.7515,0.7523,14428.0 +1690616940000,0.7522,0.7525,0.7522,0.7524,6455.0 +1690617000000,0.7524,0.7525,0.7518,0.7519,22897.0 +1690617060000,0.7518,0.7524,0.7517,0.7523,12077.0 +1690617120000,0.7522,0.7528,0.7522,0.7526,9830.0 +1690617180000,0.7526,0.7535,0.7523,0.7535,28228.0 +1690617240000,0.7535,0.7536,0.7523,0.7535,36539.0 +1690617300000,0.7535,0.7536,0.753,0.753,22486.0 +1690617360000,0.753,0.754,0.7526,0.754,26489.0 +1690617420000,0.7539,0.7548,0.7537,0.7544,28914.0 +1690617480000,0.7546,0.7548,0.754,0.7544,24205.0 +1690617540000,0.7544,0.755,0.7538,0.7546,49780.0 +1690617600000,0.7545,0.7548,0.7474,0.7502,513281.0 +1690617660000,0.7503,0.7525,0.7476,0.7523,170091.0 +1690617720000,0.7522,0.7523,0.7503,0.7514,37773.0 +1690617780000,0.7514,0.7519,0.7513,0.7517,19760.0 +1690617840000,0.7516,0.7519,0.751,0.7515,39134.0 +1690617900000,0.7515,0.7519,0.7487,0.7508,109833.0 +1690617960000,0.7508,0.7511,0.7502,0.7502,26631.0 +1690618020000,0.7502,0.7508,0.7501,0.7505,21689.0 +1690618080000,0.7504,0.7511,0.7504,0.751,10883.0 +1690618140000,0.7511,0.7516,0.7511,0.7516,13857.0 +1690618200000,0.7515,0.7516,0.7488,0.7504,93200.0 +1690618260000,0.7504,0.7515,0.7499,0.7515,32805.0 +1690618320000,0.7514,0.7525,0.7507,0.752,80688.0 +1690618380000,0.752,0.7527,0.7515,0.7524,22552.0 +1690618440000,0.7524,0.7532,0.7524,0.7532,24409.0 +1690618500000,0.753,0.7532,0.7523,0.7532,33189.0 +1690618560000,0.7531,0.7532,0.7523,0.7528,21524.0 +1690618620000,0.7529,0.7529,0.7519,0.7519,24426.0 +1690618680000,0.7519,0.7519,0.7513,0.7514,8329.0 +1690618740000,0.7514,0.7534,0.751,0.7534,63877.0 +1690618800000,0.7534,0.7534,0.7529,0.7532,23339.0 +1690618860000,0.7531,0.7538,0.7529,0.7538,23386.0 +1690618920000,0.7538,0.7546,0.7538,0.7546,22656.0 +1690618980000,0.7546,0.7565,0.7545,0.7551,69433.0 +1690619040000,0.7548,0.7576,0.7542,0.7564,74273.0 +1690619100000,0.7562,0.7575,0.7556,0.7568,79673.0 +1690619160000,0.7568,0.7568,0.7546,0.7553,39596.0 +1690619220000,0.7553,0.7557,0.7548,0.7556,14039.0 +1690619280000,0.7556,0.7565,0.7551,0.7552,37076.0 +1690619340000,0.7551,0.7564,0.755,0.7564,20956.0 +1690619400000,0.7565,0.7565,0.7553,0.7556,22174.0 +1690619460000,0.7556,0.757,0.7555,0.7569,49303.0 +1690619520000,0.7569,0.7593,0.7568,0.7585,101003.0 +1690619580000,0.7585,0.7597,0.7578,0.759,107349.0 +1690619640000,0.7589,0.7609,0.7583,0.7601,157932.0 +1690619700000,0.7605,0.7607,0.7587,0.7598,49577.0 +1690619760000,0.7599,0.7599,0.757,0.7573,52780.0 +1690619820000,0.7571,0.7584,0.7563,0.7575,38573.0 +1690619880000,0.7576,0.7585,0.7572,0.7577,13428.0 +1690619940000,0.758,0.7587,0.7567,0.7573,63546.0 +1690620000000,0.7575,0.7581,0.756,0.7564,30080.0 +1690620060000,0.7563,0.7568,0.7556,0.7563,8469.0 +1690620120000,0.7565,0.7571,0.7546,0.7553,46485.0 +1690620180000,0.7549,0.7551,0.7535,0.7536,67778.0 +1690620240000,0.7535,0.7547,0.752,0.7546,49138.0 +1690620300000,0.7546,0.7553,0.7534,0.754,29692.0 +1690620360000,0.7541,0.7548,0.7532,0.7539,37803.0 +1690620420000,0.7539,0.7541,0.7534,0.7541,12645.0 +1690620480000,0.754,0.7555,0.7537,0.7554,31754.0 +1690620540000,0.7555,0.7565,0.7551,0.7561,29440.0 +1690620600000,0.7562,0.7564,0.756,0.756,15111.0 +1690620660000,0.7562,0.7569,0.7561,0.7562,12370.0 +1690620720000,0.7564,0.7568,0.756,0.7562,18703.0 +1690620780000,0.7562,0.7571,0.7561,0.7565,21755.0 +1690620840000,0.7568,0.7571,0.7565,0.757,5540.0 +1690620900000,0.7572,0.7577,0.7572,0.7576,20428.0 +1690620960000,0.7575,0.7576,0.7558,0.7568,44950.0 +1690621020000,0.7569,0.7571,0.7564,0.7567,16050.0 +1690621080000,0.7567,0.7585,0.7567,0.7579,59466.0 +1690621140000,0.7583,0.7589,0.7577,0.7583,26391.0 +1690621200000,0.7588,0.7588,0.757,0.7577,46499.0 +1690621260000,0.7577,0.7584,0.7564,0.7584,49027.0 +1690621320000,0.7584,0.7584,0.7573,0.7579,29860.0 +1690621380000,0.7581,0.7583,0.7579,0.7581,9017.0 +1690621440000,0.7581,0.7587,0.7581,0.7583,16816.0 +1690621500000,0.7583,0.7584,0.7577,0.7577,25891.0 +1690621560000,0.7576,0.7577,0.7563,0.757,29912.0 +1690621620000,0.7566,0.7576,0.7566,0.7567,15263.0 +1690621680000,0.7567,0.7573,0.7566,0.7566,9512.0 +1690621740000,0.7566,0.7577,0.7566,0.7576,21436.0 +1690621800000,0.7575,0.7575,0.7544,0.7544,36360.0 +1690621860000,0.7544,0.7579,0.7544,0.7571,58251.0 +1690621920000,0.7573,0.7573,0.7544,0.7548,79223.0 +1690621980000,0.7545,0.7551,0.7544,0.7544,46932.0 +1690622040000,0.7544,0.7546,0.7542,0.7546,15617.0 +1690622100000,0.7542,0.7542,0.7522,0.7522,73927.0 +1690622160000,0.7524,0.7532,0.7522,0.753,24187.0 +1690622220000,0.7528,0.7532,0.7527,0.7527,7974.0 +1690622280000,0.7527,0.753,0.7526,0.7528,9100.0 +1690622340000,0.7529,0.753,0.7528,0.7528,11781.0 +1690622400000,0.7529,0.7529,0.7522,0.7527,21868.0 +1690622460000,0.7526,0.7543,0.7525,0.7537,25136.0 +1690622520000,0.7535,0.7546,0.7535,0.7545,24243.0 +1690622580000,0.7545,0.7545,0.7542,0.7545,18994.0 +1690622640000,0.7546,0.7546,0.7543,0.7545,4057.0 +1690622700000,0.7545,0.7546,0.753,0.753,24194.0 +1690622760000,0.7532,0.7541,0.7528,0.7536,11137.0 +1690622820000,0.7536,0.7546,0.7536,0.7546,2967.0 +1690622880000,0.7545,0.7552,0.7545,0.7547,5072.0 +1690622940000,0.7551,0.756,0.755,0.755,11688.0 +1690623000000,0.755,0.7557,0.7545,0.7547,17223.0 +1690623060000,0.7547,0.7551,0.7545,0.7546,3728.0 +1690623120000,0.7546,0.7557,0.7544,0.7555,11876.0 +1690623180000,0.7556,0.7561,0.7544,0.7544,18987.0 +1690623240000,0.7544,0.7544,0.7531,0.7542,34374.0 +1690623300000,0.7541,0.7542,0.7525,0.753,30953.0 +1690623360000,0.7529,0.7537,0.7526,0.7535,16405.0 +1690623420000,0.7535,0.7535,0.7526,0.7531,12530.0 +1690623480000,0.7531,0.7531,0.7523,0.7525,7890.0 +1690623540000,0.7527,0.7535,0.7513,0.752,35321.0 +1690623600000,0.7519,0.7527,0.7518,0.7527,17547.0 +1690623660000,0.7527,0.7531,0.7522,0.7527,14805.0 +1690623720000,0.7526,0.7529,0.7525,0.7528,3551.0 +1690623780000,0.7529,0.753,0.7514,0.7521,39935.0 +1690623840000,0.7519,0.7529,0.7519,0.7526,3133.0 +1690623900000,0.7525,0.753,0.7511,0.7512,20695.0 +1690623960000,0.7512,0.7521,0.7511,0.7515,16701.0 +1690624020000,0.7515,0.7516,0.7512,0.7513,5669.0 +1690624080000,0.7515,0.7521,0.7511,0.7516,40474.0 +1690624140000,0.7513,0.7513,0.748,0.7508,161859.0 +1690624200000,0.7508,0.751,0.7496,0.7506,43052.0 +1690624260000,0.7506,0.7523,0.7506,0.7521,20372.0 +1690624320000,0.7521,0.7532,0.7521,0.7524,33262.0 +1690624380000,0.7524,0.7524,0.751,0.7519,44893.0 +1690624440000,0.7519,0.752,0.751,0.7518,12086.0 +1690624500000,0.7519,0.7532,0.7519,0.7525,28033.0 +1690624560000,0.7525,0.7537,0.7521,0.7537,30273.0 +1690624620000,0.7536,0.7542,0.7536,0.7539,11952.0 +1690624680000,0.7539,0.7552,0.7539,0.7545,49387.0 +1690624740000,0.7545,0.7546,0.7533,0.7536,11456.0 +1690624800000,0.7535,0.7536,0.7523,0.7525,32602.0 +1690624860000,0.7523,0.7525,0.7518,0.752,23516.0 +1690624920000,0.752,0.7523,0.7513,0.7516,22099.0 +1690624980000,0.7513,0.7518,0.75,0.7505,55440.0 +1690625040000,0.7502,0.7509,0.7501,0.7504,30490.0 +1690625100000,0.7504,0.7504,0.749,0.7494,84546.0 +1690625160000,0.7491,0.7492,0.7484,0.7487,34034.0 +1690625220000,0.7486,0.7502,0.7484,0.7502,21674.0 +1690625280000,0.7501,0.7503,0.7495,0.7495,9366.0 +1690625340000,0.75,0.7504,0.7484,0.7499,54872.0 +1690625400000,0.75,0.7504,0.7491,0.7491,24087.0 +1690625460000,0.7493,0.7503,0.7485,0.7497,24874.0 +1690625520000,0.7503,0.7513,0.75,0.7513,10592.0 +1690625580000,0.7513,0.7516,0.7506,0.7514,16459.0 +1690625640000,0.7514,0.7514,0.7499,0.7499,9828.0 +1690625700000,0.75,0.75,0.7476,0.7481,74989.0 +1690625760000,0.7478,0.7491,0.7473,0.7481,34556.0 +1690625820000,0.748,0.7489,0.7475,0.7483,32549.0 +1690625880000,0.7482,0.7489,0.7475,0.7479,19024.0 +1690625940000,0.7478,0.7496,0.7476,0.7495,24766.0 +1690626000000,0.7492,0.7502,0.7482,0.7502,49547.0 +1690626060000,0.75,0.7502,0.7493,0.7493,13953.0 +1690626120000,0.7495,0.7515,0.7495,0.751,36808.0 +1690626180000,0.7512,0.7515,0.7503,0.7505,20064.0 +1690626240000,0.7509,0.751,0.7501,0.7505,10412.0 +1690626300000,0.7505,0.7513,0.7495,0.7504,26624.0 +1690626360000,0.7509,0.7512,0.7502,0.7502,13029.0 +1690626420000,0.7505,0.7526,0.7498,0.7525,40259.0 +1690626480000,0.7526,0.7534,0.7524,0.7533,47196.0 +1690626540000,0.7532,0.7545,0.7531,0.7542,49561.0 +1690626600000,0.7542,0.755,0.7541,0.7543,49681.0 +1690626660000,0.7546,0.7549,0.7538,0.754,48292.0 +1690626720000,0.754,0.7545,0.7535,0.7536,21055.0 +1690626780000,0.7537,0.7547,0.7531,0.7547,37931.0 +1690626840000,0.7544,0.7546,0.7536,0.7538,40394.0 +1690626900000,0.7537,0.7538,0.7532,0.7533,29965.0 +1690626960000,0.7532,0.7539,0.7531,0.7531,42508.0 +1690627020000,0.7531,0.7533,0.7531,0.7533,5985.0 +1690627080000,0.7533,0.7539,0.7533,0.7539,6877.0 +1690627140000,0.7539,0.755,0.7535,0.7544,41759.0 +1690627200000,0.7544,0.755,0.7535,0.7536,34864.0 +1690627260000,0.7536,0.7537,0.7535,0.7536,10787.0 +1690627320000,0.7535,0.7542,0.7535,0.7542,6737.0 +1690627380000,0.754,0.7547,0.754,0.7542,6575.0 +1690627440000,0.7543,0.7574,0.7542,0.7563,122677.0 +1690627500000,0.7562,0.7563,0.7551,0.7554,19122.0 +1690627560000,0.7554,0.7554,0.7532,0.7535,61080.0 +1690627620000,0.7534,0.7538,0.7532,0.7536,21315.0 +1690627680000,0.7536,0.7537,0.7532,0.7535,10218.0 +1690627740000,0.7534,0.755,0.7534,0.7549,22044.0 +1690627800000,0.7548,0.7558,0.7545,0.7552,42084.0 +1690627860000,0.7553,0.7558,0.7541,0.7554,20041.0 +1690627920000,0.7554,0.7558,0.7531,0.7543,116056.0 +1690627980000,0.7546,0.7547,0.7534,0.7535,37487.0 +1690628040000,0.7534,0.7546,0.7534,0.7545,7461.0 +1690628100000,0.7546,0.7546,0.7536,0.7537,9987.0 +1690628160000,0.7537,0.7537,0.7536,0.7536,4073.0 +1690628220000,0.7537,0.7537,0.7531,0.7531,26127.0 +1690628280000,0.7532,0.7533,0.7531,0.7532,3269.0 +1690628340000,0.7533,0.754,0.7533,0.7536,17863.0 +1690628400000,0.7537,0.7537,0.7532,0.7533,15125.0 +1690628460000,0.7532,0.7532,0.7531,0.7532,21382.0 +1690628520000,0.7531,0.754,0.7531,0.7537,28224.0 +1690628580000,0.754,0.7543,0.7536,0.7537,20844.0 +1690628640000,0.7535,0.7545,0.7529,0.7544,47860.0 +1690628700000,0.7543,0.7547,0.7534,0.7535,21516.0 +1690628760000,0.7535,0.7536,0.7504,0.751,141425.0 +1690628820000,0.7509,0.752,0.7507,0.7509,25903.0 +1690628880000,0.7508,0.7509,0.7508,0.7508,19145.0 +1690628940000,0.7509,0.7521,0.7508,0.7512,16287.0 +1690629000000,0.7515,0.7522,0.7509,0.7513,34998.0 +1690629060000,0.7512,0.7516,0.7511,0.7514,5674.0 +1690629120000,0.7514,0.7518,0.7514,0.7516,3730.0 +1690629180000,0.7516,0.7521,0.7515,0.7519,4852.0 +1690629240000,0.7519,0.7522,0.7516,0.7516,5565.0 +1690629300000,0.7517,0.7523,0.7517,0.7522,17607.0 +1690629360000,0.752,0.7525,0.7517,0.7523,9645.0 +1690629420000,0.7523,0.7528,0.7519,0.7522,18457.0 +1690629480000,0.7524,0.7531,0.7521,0.7528,12624.0 +1690629540000,0.7529,0.7531,0.7508,0.7515,50493.0 +1690629600000,0.7517,0.7518,0.7508,0.7511,29512.0 +1690629660000,0.7511,0.7513,0.751,0.7512,10534.0 +1690629720000,0.7516,0.7524,0.7513,0.752,16827.0 +1690629780000,0.7523,0.7529,0.7519,0.7527,10165.0 +1690629840000,0.7528,0.7531,0.7528,0.753,18315.0 +1690629900000,0.753,0.7531,0.7522,0.7527,18085.0 +1690629960000,0.7526,0.7549,0.7521,0.7549,56663.0 +1690630020000,0.7549,0.7549,0.7533,0.7547,38214.0 +1690630080000,0.7543,0.7543,0.7537,0.7537,4869.0 +1690630140000,0.7537,0.7543,0.7537,0.7538,2831.0 +1690630200000,0.7541,0.7541,0.7522,0.7524,36417.0 +1690630260000,0.7525,0.7532,0.7522,0.7531,23692.0 +1690630320000,0.753,0.7541,0.753,0.7541,3366.0 +1690630380000,0.7539,0.7545,0.753,0.7532,20038.0 +1690630440000,0.7534,0.7534,0.7532,0.7532,1131.0 +1690630500000,0.7532,0.7533,0.753,0.7531,9903.0 +1690630560000,0.753,0.7531,0.7525,0.7527,17092.0 +1690630620000,0.753,0.7531,0.7525,0.7526,10228.0 +1690630680000,0.7527,0.7529,0.7525,0.7526,4087.0 +1690630740000,0.7526,0.753,0.7526,0.7528,5102.0 +1690630800000,0.7529,0.7533,0.7526,0.7533,15841.0 +1690630860000,0.7534,0.7541,0.7532,0.7539,12690.0 +1690630920000,0.754,0.7542,0.7537,0.7538,5013.0 +1690630980000,0.754,0.7545,0.7538,0.7545,15926.0 +1690631040000,0.7545,0.7547,0.7542,0.7546,6168.0 +1690631100000,0.7546,0.7546,0.7536,0.7539,17247.0 +1690631160000,0.7538,0.7538,0.7526,0.7526,14106.0 +1690631220000,0.7526,0.7527,0.7524,0.7525,7869.0 +1690631280000,0.7526,0.753,0.7524,0.7526,4346.0 +1690631340000,0.7525,0.753,0.7524,0.753,10919.0 +1690631400000,0.7529,0.753,0.7522,0.7522,14348.0 +1690631460000,0.7524,0.7524,0.7522,0.7522,11264.0 +1690631520000,0.7522,0.7526,0.7519,0.7526,22996.0 +1690631580000,0.7525,0.7528,0.7525,0.7527,2650.0 +1690631640000,0.7528,0.7528,0.7522,0.7528,5950.0 +1690631700000,0.7528,0.7528,0.7522,0.7526,15877.0 +1690631760000,0.7526,0.7529,0.7525,0.7529,5886.0 +1690631820000,0.7528,0.7535,0.7528,0.7532,17960.0 +1690631880000,0.7531,0.7535,0.7529,0.7534,12427.0 +1690631940000,0.7534,0.7535,0.753,0.753,9034.0 +1690632000000,0.753,0.7532,0.7511,0.7511,81714.0 +1690632060000,0.7511,0.7512,0.7509,0.751,25284.0 +1690632120000,0.7509,0.751,0.7506,0.7506,23675.0 +1690632180000,0.7507,0.7518,0.7505,0.751,31743.0 +1690632240000,0.7512,0.7519,0.7509,0.7517,17666.0 +1690632300000,0.7517,0.7518,0.7483,0.749,165441.0 +1690632360000,0.7488,0.7493,0.7485,0.7493,51800.0 +1690632420000,0.7494,0.7496,0.7488,0.7492,11523.0 +1690632480000,0.7492,0.7507,0.7492,0.7507,22006.0 +1690632540000,0.7506,0.7508,0.7504,0.7504,3561.0 +1690632600000,0.7505,0.7505,0.7485,0.7485,69629.0 +1690632660000,0.7486,0.7486,0.7479,0.7479,69962.0 +1690632720000,0.7479,0.7497,0.7479,0.7497,24379.0 +1690632780000,0.7495,0.7501,0.749,0.749,20522.0 +1690632840000,0.749,0.7498,0.7487,0.7495,28662.0 +1690632900000,0.7495,0.7499,0.7482,0.7483,34088.0 +1690632960000,0.7483,0.751,0.7465,0.7481,207006.0 +1690633020000,0.7482,0.7495,0.7478,0.7485,51578.0 +1690633080000,0.7486,0.7501,0.7485,0.7498,19921.0 +1690633140000,0.7498,0.7505,0.7488,0.75,40466.0 +1690633200000,0.75,0.7508,0.7485,0.7502,43084.0 +1690633260000,0.7499,0.7503,0.7495,0.75,23600.0 +1690633320000,0.7499,0.7499,0.7475,0.7484,90783.0 +1690633380000,0.7486,0.7486,0.7475,0.7476,36403.0 +1690633440000,0.7476,0.7486,0.7474,0.7483,40431.0 +1690633500000,0.7478,0.7483,0.7474,0.7474,28344.0 +1690633560000,0.7474,0.7481,0.7474,0.7474,18312.0 +1690633620000,0.7475,0.7484,0.7473,0.7479,16095.0 +1690633680000,0.7478,0.7488,0.7477,0.7486,27075.0 +1690633740000,0.7487,0.751,0.7486,0.75,84858.0 +1690633800000,0.7503,0.7522,0.7494,0.7514,274788.0 +1690633860000,0.751,0.7513,0.7491,0.7493,51882.0 +1690633920000,0.7493,0.7496,0.7489,0.749,21543.0 +1690633980000,0.749,0.75,0.749,0.75,23916.0 +1690634040000,0.75,0.75,0.7491,0.7496,17812.0 +1690634100000,0.7497,0.7498,0.7489,0.749,17729.0 +1690634160000,0.749,0.75,0.7489,0.7498,46035.0 +1690634220000,0.7498,0.7499,0.7493,0.7495,17823.0 +1690634280000,0.7495,0.7498,0.7489,0.7496,28490.0 +1690634340000,0.7498,0.7504,0.7498,0.75,16921.0 +1690634400000,0.7503,0.7504,0.7498,0.7502,12812.0 +1690634460000,0.7502,0.7505,0.7499,0.7499,7799.0 +1690634520000,0.7501,0.7504,0.7492,0.7499,21847.0 +1690634580000,0.75,0.7505,0.7493,0.7504,50052.0 +1690634640000,0.7505,0.7511,0.7504,0.7506,22362.0 +1690634700000,0.7509,0.7516,0.7509,0.7513,54537.0 +1690634760000,0.7512,0.7512,0.7501,0.7511,17881.0 +1690634820000,0.751,0.751,0.7505,0.7509,5070.0 +1690634880000,0.7509,0.7511,0.7509,0.7511,7727.0 +1690634940000,0.751,0.7512,0.7502,0.7502,22874.0 +1690635000000,0.7502,0.7508,0.7495,0.7495,25695.0 +1690635060000,0.7495,0.7499,0.7495,0.7499,38776.0 +1690635120000,0.7498,0.7504,0.7497,0.7503,14513.0 +1690635180000,0.7501,0.7503,0.7501,0.7502,6454.0 +1690635240000,0.7503,0.7504,0.7501,0.7501,6491.0 +1690635300000,0.7501,0.7502,0.7498,0.75,15834.0 +1690635360000,0.7499,0.7499,0.7495,0.7495,16867.0 +1690635420000,0.7495,0.7497,0.7494,0.7495,47247.0 +1690635480000,0.7496,0.7497,0.7493,0.7494,27135.0 +1690635540000,0.7493,0.7494,0.7486,0.7492,69743.0 +1690635600000,0.7492,0.7492,0.7482,0.7486,42245.0 +1690635660000,0.7486,0.7493,0.7485,0.7492,21576.0 +1690635720000,0.7492,0.7497,0.7492,0.7497,6111.0 +1690635780000,0.7497,0.7498,0.7496,0.7498,10410.0 +1690635840000,0.7498,0.75,0.7497,0.7499,18006.0 +1690635900000,0.75,0.75,0.7492,0.7492,10643.0 +1690635960000,0.7493,0.7496,0.7489,0.7494,19709.0 +1690636020000,0.7495,0.751,0.7495,0.751,31541.0 +1690636080000,0.7509,0.7509,0.75,0.7505,15974.0 +1690636140000,0.7503,0.7507,0.7501,0.7507,6074.0 +1690636200000,0.7508,0.7508,0.7502,0.7502,6537.0 +1690636260000,0.7503,0.7511,0.7501,0.7509,8523.0 +1690636320000,0.7508,0.7509,0.7504,0.7506,11347.0 +1690636380000,0.7507,0.7508,0.7501,0.7502,5551.0 +1690636440000,0.7503,0.7513,0.7503,0.7513,14249.0 +1690636500000,0.7514,0.7515,0.7512,0.7512,20943.0 +1690636560000,0.7511,0.7512,0.7497,0.7512,23000.0 +1690636620000,0.7511,0.7512,0.7493,0.7495,24163.0 +1690636680000,0.7494,0.7497,0.7486,0.7493,24262.0 +1690636740000,0.7493,0.7501,0.7489,0.7501,13208.0 +1690636800000,0.7499,0.75,0.7487,0.7489,19653.0 +1690636860000,0.7487,0.7492,0.7487,0.7491,15374.0 +1690636920000,0.7492,0.7502,0.7491,0.7502,18057.0 +1690636980000,0.7502,0.7505,0.7492,0.7498,20054.0 +1690637040000,0.7499,0.7502,0.7493,0.7499,13669.0 +1690637100000,0.7503,0.7509,0.7492,0.7509,28081.0 +1690637160000,0.7508,0.7508,0.7495,0.7503,24986.0 +1690637220000,0.7505,0.751,0.75,0.75,17976.0 +1690637280000,0.7501,0.7502,0.75,0.7502,2659.0 +1690637340000,0.7502,0.7508,0.7502,0.7505,6539.0 +1690637400000,0.7507,0.7509,0.7505,0.7505,13779.0 +1690637460000,0.7505,0.7506,0.7494,0.7496,24678.0 +1690637520000,0.7495,0.7498,0.7495,0.7497,7573.0 +1690637580000,0.7496,0.7498,0.7494,0.7497,4599.0 +1690637640000,0.7497,0.7508,0.7493,0.75,38954.0 +1690637700000,0.7502,0.7512,0.7502,0.7509,17677.0 +1690637760000,0.7509,0.7514,0.7509,0.7509,13646.0 +1690637820000,0.7509,0.7517,0.7503,0.7517,18272.0 +1690637880000,0.7517,0.7518,0.7505,0.7505,20699.0 +1690637940000,0.7508,0.7511,0.7505,0.7511,8317.0 +1690638000000,0.7509,0.7516,0.7502,0.7516,23018.0 +1690638060000,0.7516,0.7521,0.7514,0.7521,43163.0 +1690638120000,0.752,0.7521,0.75,0.75,81765.0 +1690638180000,0.75,0.7501,0.749,0.749,55455.0 +1690638240000,0.7492,0.7505,0.7486,0.7499,37550.0 +1690638300000,0.7499,0.7499,0.748,0.7485,52629.0 +1690638360000,0.7484,0.7486,0.7348,0.74,797388.0 +1690638420000,0.7399,0.7407,0.7272,0.7369,1129858.0 +1690638480000,0.7368,0.7375,0.7332,0.7352,252179.0 +1690638540000,0.7352,0.7388,0.7344,0.7366,244556.0 +1690638600000,0.7366,0.7398,0.7366,0.7397,154772.0 +1690638660000,0.7398,0.7416,0.7395,0.7411,126018.0 +1690638720000,0.7408,0.7432,0.7406,0.7416,150676.0 +1690638780000,0.7416,0.7418,0.7406,0.7409,47325.0 +1690638840000,0.7409,0.7424,0.7406,0.7413,77141.0 +1690638900000,0.7417,0.7418,0.7407,0.7414,46713.0 +1690638960000,0.7413,0.7419,0.7407,0.7408,41935.0 +1690639020000,0.741,0.7417,0.7398,0.7401,71058.0 +1690639080000,0.7401,0.741,0.7397,0.7402,54742.0 +1690639140000,0.7403,0.7408,0.7389,0.7397,49849.0 +1690639200000,0.7396,0.7396,0.7373,0.7388,128377.0 +1690639260000,0.7388,0.7418,0.7386,0.7416,93231.0 +1690639320000,0.7414,0.7423,0.7408,0.7423,49086.0 +1690639380000,0.7422,0.7432,0.7422,0.7424,54438.0 +1690639440000,0.7424,0.7479,0.7423,0.7457,255750.0 +1690639500000,0.746,0.746,0.7437,0.7437,76516.0 +1690639560000,0.7437,0.7464,0.7437,0.7463,64372.0 +1690639620000,0.7463,0.7466,0.7443,0.7448,38056.0 +1690639680000,0.7448,0.7449,0.744,0.744,30676.0 +1690639740000,0.7441,0.7447,0.7438,0.7444,18420.0 +1690639800000,0.7445,0.7449,0.7438,0.7438,37232.0 +1690639860000,0.7438,0.7439,0.7421,0.7422,48672.0 +1690639920000,0.742,0.7433,0.7405,0.7432,85105.0 +1690639980000,0.7432,0.7449,0.7432,0.7436,37988.0 +1690640040000,0.7438,0.7446,0.7434,0.7434,8977.0 +1690640100000,0.7434,0.7436,0.7415,0.7417,21812.0 +1690640160000,0.7417,0.7427,0.7414,0.7427,17622.0 +1690640220000,0.7426,0.743,0.7419,0.7419,8958.0 +1690640280000,0.7421,0.7427,0.7419,0.7423,31209.0 +1690640340000,0.7423,0.743,0.742,0.7426,12403.0 +1690640400000,0.7426,0.7435,0.7426,0.7435,22551.0 +1690640460000,0.7435,0.7448,0.7434,0.7446,47245.0 +1690640520000,0.7446,0.7452,0.7442,0.7449,23459.0 +1690640580000,0.745,0.7463,0.7447,0.746,58500.0 +1690640640000,0.746,0.7473,0.746,0.7467,69622.0 +1690640700000,0.7467,0.7468,0.7459,0.7465,50802.0 +1690640760000,0.7466,0.7481,0.7458,0.7462,61876.0 +1690640820000,0.7462,0.7462,0.7452,0.7455,40712.0 +1690640880000,0.7455,0.7456,0.7442,0.7443,23508.0 +1690640940000,0.7442,0.7448,0.7436,0.7436,49041.0 +1690641000000,0.7436,0.7444,0.7432,0.7435,60534.0 +1690641060000,0.7436,0.7446,0.7435,0.7446,16205.0 +1690641120000,0.7446,0.7454,0.7446,0.7451,21049.0 +1690641180000,0.7451,0.7476,0.7451,0.7463,85676.0 +1690641240000,0.7468,0.7471,0.7461,0.747,7275.0 +1690641300000,0.7469,0.7474,0.7465,0.7473,14847.0 +1690641360000,0.7473,0.7485,0.7465,0.7467,73590.0 +1690641420000,0.7466,0.7469,0.7459,0.7469,21307.0 +1690641480000,0.7468,0.747,0.7466,0.747,7090.0 +1690641540000,0.7469,0.747,0.7464,0.7468,23290.0 +1690641600000,0.7468,0.7483,0.7468,0.7478,37953.0 +1690641660000,0.7476,0.7483,0.7472,0.7477,23386.0 +1690641720000,0.7477,0.7477,0.7473,0.7473,7730.0 +1690641780000,0.7473,0.7522,0.7473,0.7502,274021.0 +1690641840000,0.7506,0.7515,0.7502,0.7513,41587.0 +1690641900000,0.7511,0.7514,0.7502,0.7512,48882.0 +1690641960000,0.751,0.7514,0.7506,0.7513,17624.0 +1690642020000,0.751,0.7514,0.749,0.7492,61046.0 +1690642080000,0.7493,0.7504,0.749,0.749,25981.0 +1690642140000,0.749,0.7496,0.749,0.7493,16018.0 +1690642200000,0.7495,0.7502,0.7486,0.7501,27561.0 +1690642260000,0.7501,0.7506,0.7498,0.75,15375.0 +1690642320000,0.75,0.7506,0.7497,0.7499,13224.0 +1690642380000,0.7499,0.7504,0.7489,0.7489,19371.0 +1690642440000,0.7488,0.7491,0.7474,0.7482,49401.0 +1690642500000,0.7481,0.7483,0.7455,0.7466,71022.0 +1690642560000,0.7464,0.7469,0.7435,0.7436,107801.0 +1690642620000,0.7435,0.7455,0.743,0.7448,74872.0 +1690642680000,0.7447,0.7476,0.7445,0.7476,44235.0 +1690642740000,0.7476,0.7483,0.7472,0.7475,33745.0 +1690642800000,0.7475,0.7476,0.7444,0.7446,41354.0 +1690642860000,0.7445,0.7451,0.7441,0.7443,30267.0 +1690642920000,0.7443,0.7455,0.7443,0.745,25378.0 +1690642980000,0.745,0.7469,0.745,0.7465,35227.0 +1690643040000,0.7464,0.7472,0.7456,0.7471,13006.0 +1690643100000,0.747,0.7507,0.747,0.7502,127391.0 +1690643160000,0.7504,0.7508,0.748,0.7491,76497.0 +1690643220000,0.7492,0.75,0.7471,0.7476,63186.0 +1690643280000,0.7475,0.7484,0.7473,0.7483,17692.0 +1690643340000,0.7484,0.7493,0.7479,0.7493,31764.0 +1690643400000,0.7489,0.7511,0.7478,0.7498,59557.0 +1690643460000,0.7498,0.7504,0.7488,0.7498,33200.0 +1690643520000,0.7502,0.7502,0.7489,0.7499,20604.0 +1690643580000,0.7499,0.7501,0.7484,0.7494,31948.0 +1690643640000,0.7491,0.7496,0.7485,0.7485,14093.0 +1690643700000,0.7485,0.75,0.7485,0.7499,21282.0 +1690643760000,0.75,0.751,0.7499,0.7507,26649.0 +1690643820000,0.7507,0.7515,0.7506,0.751,44291.0 +1690643880000,0.7511,0.7515,0.7507,0.751,29817.0 +1690643940000,0.751,0.751,0.7487,0.7487,54221.0 +1690644000000,0.7488,0.7498,0.7486,0.7493,21927.0 +1690644060000,0.7496,0.7497,0.7486,0.7494,9326.0 +1690644120000,0.7489,0.7491,0.7484,0.749,11534.0 +1690644180000,0.749,0.7495,0.7484,0.7489,21730.0 +1690644240000,0.7489,0.7489,0.7474,0.7474,21300.0 +1690644300000,0.7475,0.7482,0.7473,0.7478,16857.0 +1690644360000,0.748,0.7497,0.7476,0.7497,25557.0 +1690644420000,0.7497,0.7497,0.7486,0.7489,17253.0 +1690644480000,0.7489,0.7497,0.7488,0.7494,11844.0 +1690644540000,0.7493,0.7497,0.7491,0.7497,12908.0 +1690644600000,0.7498,0.7505,0.7495,0.7499,28888.0 +1690644660000,0.7498,0.7507,0.7492,0.7506,21304.0 +1690644720000,0.7501,0.7504,0.749,0.749,10560.0 +1690644780000,0.7491,0.7491,0.7483,0.7486,11988.0 +1690644840000,0.7489,0.7493,0.7485,0.7489,4733.0 +1690644900000,0.749,0.7494,0.748,0.748,11491.0 +1690644960000,0.748,0.7487,0.7475,0.7478,10094.0 +1690645020000,0.7478,0.7484,0.7476,0.7476,14790.0 +1690645080000,0.7478,0.749,0.7477,0.7489,12567.0 +1690645140000,0.7489,0.7489,0.7482,0.7483,9961.0 +1690645200000,0.7483,0.7484,0.7483,0.7484,5705.0 +1690645260000,0.7484,0.7484,0.7483,0.7484,15167.0 +1690645320000,0.7483,0.7484,0.7482,0.7482,9977.0 +1690645380000,0.7481,0.7481,0.7475,0.7475,3291.0 +1690645440000,0.7476,0.7481,0.7468,0.7468,33079.0 +1690645500000,0.7467,0.7468,0.746,0.746,45823.0 +1690645560000,0.7463,0.7464,0.7456,0.7459,33011.0 +1690645620000,0.7459,0.7467,0.7458,0.7467,14380.0 +1690645680000,0.7467,0.7474,0.7464,0.7474,25350.0 +1690645740000,0.7473,0.7478,0.747,0.7478,5692.0 +1690645800000,0.7478,0.7479,0.7475,0.7479,4076.0 +1690645860000,0.7478,0.7496,0.7474,0.7489,28510.0 +1690645920000,0.7487,0.749,0.7466,0.7467,24034.0 +1690645980000,0.7469,0.7473,0.7466,0.747,6116.0 +1690646040000,0.7467,0.7472,0.7463,0.7468,21591.0 +1690646100000,0.7465,0.7475,0.7465,0.7474,6779.0 +1690646160000,0.7474,0.7487,0.7474,0.7484,13924.0 +1690646220000,0.7484,0.7485,0.7471,0.7471,7926.0 +1690646280000,0.7475,0.7475,0.7471,0.7475,2353.0 +1690646340000,0.7475,0.7475,0.745,0.7454,81847.0 +1690646400000,0.7452,0.7475,0.7435,0.7466,176070.0 +1690646460000,0.7467,0.7485,0.7466,0.7481,26330.0 +1690646520000,0.7481,0.7484,0.7476,0.7476,13022.0 +1690646580000,0.7478,0.7479,0.7477,0.7478,5809.0 +1690646640000,0.7479,0.748,0.7478,0.748,5673.0 +1690646700000,0.748,0.748,0.7471,0.7474,28393.0 +1690646760000,0.7475,0.7476,0.7473,0.7476,4454.0 +1690646820000,0.7475,0.7479,0.7475,0.7479,39370.0 +1690646880000,0.7479,0.7479,0.7475,0.7478,13274.0 +1690646940000,0.7477,0.7477,0.7466,0.7471,29871.0 +1690647000000,0.7468,0.7471,0.7455,0.7459,37590.0 +1690647060000,0.7459,0.7469,0.7459,0.7463,17678.0 +1690647120000,0.7463,0.7468,0.7461,0.7462,19122.0 +1690647180000,0.7462,0.7469,0.746,0.7469,8238.0 +1690647240000,0.747,0.7474,0.7467,0.7471,7711.0 +1690647300000,0.7471,0.7472,0.7461,0.7464,8934.0 +1690647360000,0.7463,0.7464,0.7461,0.7464,4481.0 +1690647420000,0.7463,0.7463,0.7457,0.746,8961.0 +1690647480000,0.746,0.746,0.7423,0.7434,150805.0 +1690647540000,0.7435,0.7445,0.7426,0.7431,50268.0 +1690647600000,0.7432,0.7439,0.742,0.742,51848.0 +1690647660000,0.7424,0.744,0.7417,0.744,38024.0 +1690647720000,0.744,0.7444,0.7432,0.744,16907.0 +1690647780000,0.7442,0.7455,0.7431,0.7438,32474.0 +1690647840000,0.7435,0.744,0.7432,0.7432,14425.0 +1690647900000,0.7432,0.7432,0.7404,0.7411,100875.0 +1690647960000,0.7412,0.7415,0.7386,0.7396,73159.0 +1690648020000,0.7395,0.7396,0.7393,0.7394,49327.0 +1690648080000,0.7395,0.7396,0.7391,0.7391,31716.0 +1690648140000,0.7392,0.7419,0.7391,0.7402,51582.0 +1690648200000,0.7405,0.7414,0.7398,0.7414,33375.0 +1690648260000,0.741,0.7418,0.7408,0.7417,18603.0 +1690648320000,0.7417,0.7439,0.7417,0.7436,29979.0 +1690648380000,0.7431,0.7434,0.7423,0.743,28020.0 +1690648440000,0.7429,0.743,0.7422,0.7426,17733.0 +1690648500000,0.7426,0.7427,0.7419,0.742,11925.0 +1690648560000,0.7418,0.7425,0.7418,0.7425,4755.0 +1690648620000,0.7425,0.7428,0.7421,0.7423,14336.0 +1690648680000,0.7422,0.7424,0.7421,0.7423,7163.0 +1690648740000,0.7425,0.7439,0.7425,0.7437,22685.0 +1690648800000,0.7436,0.744,0.7424,0.744,37517.0 +1690648860000,0.7438,0.744,0.7426,0.7427,32505.0 +1690648920000,0.7426,0.7428,0.7425,0.7427,6688.0 +1690648980000,0.7427,0.7432,0.7427,0.743,8492.0 +1690649040000,0.7429,0.7435,0.7428,0.7435,2812.0 +1690649100000,0.7435,0.7436,0.743,0.743,11437.0 +1690649160000,0.7431,0.7431,0.743,0.743,4110.0 +1690649220000,0.7431,0.745,0.7431,0.7445,50596.0 +1690649280000,0.7443,0.7462,0.7442,0.7451,64859.0 +1690649340000,0.745,0.7473,0.7448,0.7458,70020.0 +1690649400000,0.7458,0.7464,0.7455,0.7457,19954.0 +1690649460000,0.7458,0.7465,0.7457,0.7463,9877.0 +1690649520000,0.7463,0.7463,0.7443,0.7449,42898.0 +1690649580000,0.7449,0.7451,0.7446,0.7448,11846.0 +1690649640000,0.7448,0.7457,0.7444,0.7452,34651.0 +1690649700000,0.7451,0.7451,0.7443,0.7444,8570.0 +1690649760000,0.7443,0.7451,0.7443,0.745,12254.0 +1690649820000,0.7451,0.7453,0.7447,0.7453,15730.0 +1690649880000,0.7453,0.7456,0.7453,0.7456,3814.0 +1690649940000,0.7456,0.7459,0.7456,0.7458,6495.0 +1690650000000,0.7458,0.7458,0.7453,0.7454,19971.0 +1690650060000,0.7453,0.7454,0.7446,0.7447,22934.0 +1690650120000,0.7447,0.7448,0.7446,0.7448,2880.0 +1690650180000,0.7447,0.7453,0.7445,0.7453,10221.0 +1690650240000,0.7453,0.7454,0.7441,0.7442,19955.0 +1690650300000,0.7441,0.7441,0.7422,0.7425,39940.0 +1690650360000,0.7425,0.7432,0.7425,0.743,9409.0 +1690650420000,0.743,0.7438,0.7428,0.7431,6654.0 +1690650480000,0.7431,0.7439,0.7431,0.7433,6882.0 +1690650540000,0.7433,0.7438,0.7433,0.7437,7378.0 +1690650600000,0.7434,0.7434,0.743,0.743,4273.0 +1690650660000,0.743,0.743,0.7425,0.7429,12988.0 +1690650720000,0.7429,0.7436,0.7428,0.7436,4708.0 +1690650780000,0.7436,0.7438,0.7435,0.7438,4074.0 +1690650840000,0.7438,0.7439,0.7431,0.7432,8383.0 +1690650900000,0.7432,0.7432,0.7425,0.7425,9442.0 +1690650960000,0.7425,0.7425,0.742,0.742,27273.0 +1690651020000,0.742,0.743,0.742,0.7424,48292.0 +1690651080000,0.7424,0.7424,0.741,0.7417,63927.0 +1690651140000,0.7419,0.7444,0.7418,0.7443,93524.0 +1690651200000,0.7443,0.7458,0.7436,0.7437,42105.0 +1690651260000,0.7437,0.7437,0.743,0.7431,17271.0 +1690651320000,0.7431,0.7442,0.7429,0.744,13069.0 +1690651380000,0.7439,0.7446,0.7437,0.7444,17651.0 +1690651440000,0.7443,0.7446,0.7441,0.7446,6387.0 +1690651500000,0.7445,0.7446,0.744,0.744,20029.0 +1690651560000,0.744,0.7446,0.744,0.7441,13202.0 +1690651620000,0.7443,0.7459,0.7443,0.7452,22059.0 +1690651680000,0.7452,0.7455,0.7446,0.7448,17887.0 +1690651740000,0.7448,0.7453,0.7444,0.7453,13249.0 +1690651800000,0.745,0.745,0.7442,0.7444,14497.0 +1690651860000,0.7444,0.7447,0.7441,0.7444,14375.0 +1690651920000,0.7443,0.7459,0.744,0.7454,14947.0 +1690651980000,0.7457,0.7458,0.7445,0.7455,13663.0 +1690652040000,0.7452,0.746,0.7447,0.7455,22338.0 +1690652100000,0.7455,0.747,0.7445,0.7454,110536.0 +1690652160000,0.7451,0.7451,0.7439,0.7444,44679.0 +1690652220000,0.7446,0.7456,0.7444,0.745,21384.0 +1690652280000,0.745,0.7456,0.7446,0.7456,10535.0 +1690652340000,0.7457,0.7458,0.7447,0.7447,5995.0 +1690652400000,0.745,0.745,0.7441,0.7442,9411.0 +1690652460000,0.7442,0.7448,0.7441,0.7447,11407.0 +1690652520000,0.7447,0.7458,0.7446,0.745,19713.0 +1690652580000,0.7451,0.7461,0.745,0.7457,21721.0 +1690652640000,0.7456,0.7459,0.7452,0.7456,6775.0 +1690652700000,0.7452,0.7452,0.7445,0.7445,18864.0 +1690652760000,0.7446,0.7458,0.744,0.7442,72341.0 +1690652820000,0.7441,0.7452,0.7441,0.7446,8868.0 +1690652880000,0.7445,0.7446,0.7443,0.7445,7295.0 +1690652940000,0.7446,0.7446,0.7444,0.7446,8767.0 +1690653000000,0.7445,0.7449,0.7443,0.7446,16408.0 +1690653060000,0.7446,0.7448,0.7441,0.7441,18821.0 +1690653120000,0.7441,0.7451,0.7441,0.7442,23330.0 +1690653180000,0.7442,0.7447,0.7441,0.7445,4592.0 +1690653240000,0.7445,0.7452,0.7445,0.7447,15235.0 +1690653300000,0.7447,0.7448,0.744,0.7441,25720.0 +1690653360000,0.7441,0.7448,0.7441,0.7444,13795.0 +1690653420000,0.7442,0.7447,0.7442,0.7446,9867.0 +1690653480000,0.7444,0.7448,0.7442,0.7446,21160.0 +1690653540000,0.7446,0.7448,0.7444,0.7446,4961.0 +1690653600000,0.7446,0.7447,0.7443,0.7444,16820.0 +1690653660000,0.7444,0.7444,0.744,0.7442,12781.0 +1690653720000,0.7442,0.7445,0.7441,0.7445,4345.0 +1690653780000,0.7445,0.7445,0.7441,0.7442,8343.0 +1690653840000,0.7443,0.7445,0.744,0.7441,14347.0 +1690653900000,0.7441,0.7443,0.7435,0.7435,33355.0 +1690653960000,0.7436,0.7441,0.7434,0.7436,6035.0 +1690654020000,0.7436,0.7438,0.7433,0.7434,5446.0 +1690654080000,0.7434,0.7437,0.7428,0.7432,13677.0 +1690654140000,0.7432,0.7436,0.7428,0.7436,15574.0 +1690654200000,0.7435,0.7435,0.7426,0.7433,17355.0 +1690654260000,0.7433,0.7436,0.7433,0.7436,4789.0 +1690654320000,0.7435,0.7437,0.7429,0.7433,11842.0 +1690654380000,0.7431,0.7434,0.7429,0.743,4581.0 +1690654440000,0.743,0.7433,0.7429,0.7433,17389.0 +1690654500000,0.7433,0.7433,0.7429,0.743,8921.0 +1690654560000,0.7429,0.743,0.7424,0.7424,11371.0 +1690654620000,0.7424,0.7429,0.7409,0.7425,49734.0 +1690654680000,0.7428,0.7435,0.7422,0.7433,24665.0 +1690654740000,0.7433,0.7434,0.7413,0.7415,21495.0 +1690654800000,0.7416,0.7431,0.7416,0.7424,27827.0 +1690654860000,0.7425,0.7439,0.7425,0.7435,26619.0 +1690654920000,0.7435,0.7444,0.7428,0.7435,51833.0 +1690654980000,0.7436,0.7438,0.7428,0.7428,14604.0 +1690655040000,0.7428,0.7437,0.7427,0.7434,8733.0 +1690655100000,0.7433,0.7437,0.7428,0.743,18441.0 +1690655160000,0.7429,0.7435,0.7429,0.7431,9407.0 +1690655220000,0.7435,0.7435,0.7429,0.7429,10625.0 +1690655280000,0.743,0.7436,0.743,0.7435,12669.0 +1690655340000,0.7438,0.7441,0.7431,0.7441,17628.0 +1690655400000,0.744,0.7441,0.743,0.7439,21914.0 +1690655460000,0.7439,0.7451,0.7439,0.7449,27947.0 +1690655520000,0.7449,0.746,0.7447,0.7448,33655.0 +1690655580000,0.7448,0.7451,0.7447,0.7451,10185.0 +1690655640000,0.7451,0.7455,0.7447,0.7455,21314.0 +1690655700000,0.7454,0.7459,0.7448,0.7455,16537.0 +1690655760000,0.7455,0.7459,0.7451,0.7455,6617.0 +1690655820000,0.7452,0.7455,0.7452,0.7454,1008.0 +1690655880000,0.7453,0.7458,0.7453,0.7457,4498.0 +1690655940000,0.7456,0.7476,0.7455,0.7472,40894.0 +1690656000000,0.7472,0.7472,0.7456,0.7458,36350.0 +1690656060000,0.7457,0.7463,0.7456,0.7458,9936.0 +1690656120000,0.7458,0.7482,0.7458,0.7463,66335.0 +1690656180000,0.7463,0.7471,0.7458,0.7462,24170.0 +1690656240000,0.7462,0.7474,0.7459,0.7471,27184.0 +1690656300000,0.747,0.7474,0.7458,0.7459,39666.0 +1690656360000,0.7459,0.7459,0.7451,0.7452,17872.0 +1690656420000,0.7451,0.7453,0.7444,0.7445,17810.0 +1690656480000,0.7444,0.7461,0.7444,0.7457,16502.0 +1690656540000,0.746,0.747,0.746,0.747,7214.0 +1690656600000,0.7469,0.747,0.7457,0.7457,29043.0 +1690656660000,0.7456,0.7456,0.7451,0.7452,9381.0 +1690656720000,0.7452,0.7456,0.7451,0.7453,5830.0 +1690656780000,0.7454,0.7458,0.7452,0.7456,8287.0 +1690656840000,0.7456,0.7468,0.7456,0.7462,7341.0 +1690656900000,0.7466,0.7467,0.7462,0.7467,12694.0 +1690656960000,0.7467,0.7467,0.7458,0.7458,16735.0 +1690657020000,0.7457,0.7457,0.7445,0.745,43547.0 +1690657080000,0.7451,0.746,0.745,0.746,10634.0 +1690657140000,0.746,0.7464,0.7451,0.7451,10267.0 +1690657200000,0.7452,0.7468,0.7452,0.7463,14397.0 +1690657260000,0.7465,0.7476,0.7465,0.7474,25140.0 +1690657320000,0.7475,0.7475,0.7455,0.7463,18760.0 +1690657380000,0.7463,0.7467,0.7458,0.7464,15907.0 +1690657440000,0.7467,0.7467,0.7458,0.7458,12343.0 +1690657500000,0.7457,0.7466,0.7457,0.7466,6768.0 +1690657560000,0.7466,0.7467,0.7466,0.7466,1071.0 +1690657620000,0.7466,0.7474,0.7466,0.7474,17438.0 +1690657680000,0.7474,0.7474,0.7461,0.7466,29895.0 +1690657740000,0.7468,0.747,0.7468,0.7469,1526.0 +1690657800000,0.747,0.7475,0.747,0.7474,7138.0 +1690657860000,0.7475,0.7488,0.7475,0.7486,25123.0 +1690657920000,0.7486,0.7493,0.7478,0.7488,53107.0 +1690657980000,0.7488,0.7491,0.7482,0.7483,16198.0 +1690658040000,0.7481,0.7484,0.7463,0.7474,53560.0 +1690658100000,0.747,0.747,0.7454,0.7468,28620.0 +1690658160000,0.7467,0.7471,0.7461,0.7467,5441.0 +1690658220000,0.7467,0.7468,0.7459,0.7465,15018.0 +1690658280000,0.7462,0.7472,0.7462,0.7468,5059.0 +1690658340000,0.7469,0.7489,0.7469,0.7483,31051.0 +1690658400000,0.7483,0.7493,0.7483,0.7491,22507.0 +1690658460000,0.7491,0.7496,0.7482,0.7491,42695.0 +1690658520000,0.7491,0.7494,0.7484,0.749,8834.0 +1690658580000,0.7487,0.7495,0.7485,0.749,12861.0 +1690658640000,0.7489,0.749,0.7488,0.749,9509.0 +1690658700000,0.7489,0.7499,0.7489,0.7499,16885.0 +1690658760000,0.7499,0.7499,0.7496,0.7496,29840.0 +1690658820000,0.7496,0.7498,0.7491,0.7493,21718.0 +1690658880000,0.7491,0.7494,0.749,0.7491,5982.0 +1690658940000,0.7491,0.7493,0.7489,0.7489,9172.0 +1690659000000,0.7489,0.749,0.746,0.7478,32510.0 +1690659060000,0.748,0.7485,0.7477,0.7482,13932.0 +1690659120000,0.7481,0.7485,0.7477,0.7479,9232.0 +1690659180000,0.7479,0.7486,0.7475,0.7486,9861.0 +1690659240000,0.7484,0.7491,0.7482,0.7487,8797.0 +1690659300000,0.7487,0.7494,0.7475,0.7476,42909.0 +1690659360000,0.7476,0.7493,0.7476,0.7487,16935.0 +1690659420000,0.7487,0.7496,0.7487,0.7491,15653.0 +1690659480000,0.7491,0.7494,0.7487,0.7493,5338.0 +1690659540000,0.7492,0.7495,0.7485,0.7488,11118.0 +1690659600000,0.7488,0.749,0.7483,0.7486,5593.0 +1690659660000,0.7485,0.7493,0.7485,0.7488,14795.0 +1690659720000,0.7488,0.7499,0.7488,0.7497,16493.0 +1690659780000,0.7498,0.7498,0.7493,0.7497,7361.0 +1690659840000,0.7497,0.7499,0.7493,0.7499,10544.0 +1690659900000,0.7498,0.7499,0.7494,0.7499,13725.0 +1690659960000,0.7499,0.7499,0.7493,0.7499,19859.0 +1690660020000,0.7499,0.7499,0.7496,0.7498,4199.0 +1690660080000,0.7498,0.7505,0.7498,0.7505,34909.0 +1690660140000,0.7504,0.7515,0.7502,0.7505,36377.0 +1690660200000,0.751,0.7511,0.7495,0.7502,34853.0 +1690660260000,0.7501,0.7501,0.7493,0.75,26309.0 +1690660320000,0.75,0.7512,0.75,0.7504,14038.0 +1690660380000,0.7504,0.7506,0.7498,0.7502,10280.0 +1690660440000,0.7502,0.7507,0.7502,0.7505,3041.0 +1690660500000,0.7505,0.7506,0.75,0.75,15552.0 +1690660560000,0.75,0.7502,0.75,0.7501,4033.0 +1690660620000,0.7501,0.7501,0.7495,0.7495,14983.0 +1690660680000,0.7496,0.7497,0.7491,0.7494,11272.0 +1690660740000,0.7494,0.7495,0.7479,0.7479,28065.0 +1690660800000,0.748,0.7493,0.7476,0.7492,43299.0 +1690660860000,0.7491,0.7496,0.7475,0.7478,58205.0 +1690660920000,0.748,0.7488,0.7468,0.7468,19586.0 +1690660980000,0.7469,0.7477,0.7454,0.7458,41140.0 +1690661040000,0.7458,0.7463,0.7452,0.7452,60075.0 +1690661100000,0.7452,0.7465,0.7447,0.745,52599.0 +1690661160000,0.745,0.745,0.7441,0.7443,57256.0 +1690661220000,0.7442,0.7458,0.7442,0.7453,18514.0 +1690661280000,0.7454,0.7468,0.7454,0.7458,10779.0 +1690661340000,0.7461,0.747,0.7458,0.747,8869.0 +1690661400000,0.7468,0.7469,0.7462,0.7468,11838.0 +1690661460000,0.7468,0.7471,0.7462,0.747,17546.0 +1690661520000,0.747,0.7475,0.7465,0.7475,9563.0 +1690661580000,0.7474,0.7478,0.7465,0.7472,19249.0 +1690661640000,0.7472,0.7472,0.7465,0.7467,3983.0 +1690661700000,0.7467,0.7473,0.7465,0.7473,12788.0 +1690661760000,0.7473,0.7478,0.7471,0.7473,4100.0 +1690661820000,0.7473,0.7481,0.7473,0.7476,9090.0 +1690661880000,0.7476,0.7476,0.7466,0.7466,10562.0 +1690661940000,0.7465,0.7467,0.7461,0.7463,5848.0 +1690662000000,0.7463,0.7464,0.7461,0.7462,11067.0 +1690662060000,0.7462,0.7471,0.7462,0.747,14263.0 +1690662120000,0.7471,0.7478,0.7465,0.7476,19114.0 +1690662180000,0.7476,0.7485,0.7476,0.748,10260.0 +1690662240000,0.748,0.7481,0.7473,0.7481,7124.0 +1690662300000,0.7481,0.7496,0.7475,0.749,58777.0 +1690662360000,0.749,0.7493,0.7488,0.7488,8705.0 +1690662420000,0.7488,0.7494,0.748,0.748,19546.0 +1690662480000,0.7483,0.7493,0.7483,0.7491,16529.0 +1690662540000,0.749,0.7492,0.748,0.7486,10416.0 +1690662600000,0.7486,0.7486,0.7476,0.7478,12017.0 +1690662660000,0.7481,0.7481,0.7462,0.7463,23373.0 +1690662720000,0.7463,0.7473,0.7463,0.7473,9694.0 +1690662780000,0.747,0.7474,0.7469,0.7474,2101.0 +1690662840000,0.7472,0.7475,0.7467,0.7474,5708.0 +1690662900000,0.7472,0.7472,0.7464,0.7467,11066.0 +1690662960000,0.7463,0.7471,0.7463,0.7463,19023.0 +1690663020000,0.7465,0.7465,0.7462,0.7465,10973.0 +1690663080000,0.7464,0.7477,0.7464,0.7474,9856.0 +1690663140000,0.7475,0.7476,0.7473,0.7475,7150.0 +1690663200000,0.7474,0.7474,0.7465,0.7466,7260.0 +1690663260000,0.7465,0.7479,0.7465,0.7474,12562.0 +1690663320000,0.747,0.7475,0.7466,0.7473,9716.0 +1690663380000,0.7473,0.7474,0.7466,0.7471,6734.0 +1690663440000,0.7471,0.7478,0.7467,0.7473,18713.0 +1690663500000,0.7472,0.7472,0.7467,0.7471,6592.0 +1690663560000,0.7471,0.7478,0.7471,0.7478,2634.0 +1690663620000,0.7478,0.7483,0.7478,0.7482,8530.0 +1690663680000,0.7482,0.7484,0.7473,0.7476,14656.0 +1690663740000,0.7476,0.7482,0.7476,0.7479,3819.0 +1690663800000,0.7477,0.7484,0.7476,0.7483,14471.0 +1690663860000,0.7484,0.7489,0.7481,0.7487,19255.0 +1690663920000,0.7487,0.7503,0.7487,0.7502,47902.0 +1690663980000,0.7501,0.7508,0.7497,0.7508,23529.0 +1690664040000,0.7506,0.7512,0.7502,0.7507,29365.0 +1690664100000,0.7507,0.7515,0.7502,0.7508,16611.0 +1690664160000,0.7509,0.7511,0.7509,0.751,7165.0 +1690664220000,0.751,0.752,0.751,0.752,31541.0 +1690664280000,0.7519,0.7521,0.7515,0.7515,19762.0 +1690664340000,0.7518,0.7522,0.7507,0.7516,31062.0 +1690664400000,0.7518,0.7518,0.7467,0.7492,130431.0 +1690664460000,0.7494,0.7494,0.7451,0.746,178633.0 +1690664520000,0.7464,0.7464,0.7428,0.7452,154693.0 +1690664580000,0.7448,0.7454,0.7445,0.7454,25560.0 +1690664640000,0.7452,0.7453,0.7428,0.743,59029.0 +1690664700000,0.743,0.7454,0.743,0.7449,76050.0 +1690664760000,0.745,0.7455,0.7436,0.7446,40180.0 +1690664820000,0.7442,0.7458,0.7442,0.7452,16757.0 +1690664880000,0.7452,0.7461,0.7448,0.7453,24273.0 +1690664940000,0.7453,0.7476,0.7453,0.7466,56975.0 +1690665000000,0.7466,0.7469,0.7451,0.7466,24621.0 +1690665060000,0.7466,0.7474,0.7464,0.7464,13584.0 +1690665120000,0.7464,0.747,0.7461,0.7465,8318.0 +1690665180000,0.7461,0.7466,0.746,0.7464,2893.0 +1690665240000,0.7465,0.7465,0.7435,0.7446,50154.0 +1690665300000,0.7445,0.746,0.7439,0.7442,33767.0 +1690665360000,0.7442,0.7448,0.743,0.7446,50767.0 +1690665420000,0.7449,0.7458,0.7433,0.7449,72795.0 +1690665480000,0.7449,0.7458,0.7441,0.7457,17577.0 +1690665540000,0.7458,0.7459,0.7441,0.7447,24590.0 +1690665600000,0.7447,0.7453,0.7441,0.7442,12097.0 +1690665660000,0.7443,0.7446,0.7442,0.7443,2756.0 +1690665720000,0.7442,0.7443,0.7432,0.7443,12553.0 +1690665780000,0.7444,0.7451,0.7444,0.7449,8270.0 +1690665840000,0.745,0.745,0.7444,0.7444,2153.0 +1690665900000,0.7443,0.7445,0.7435,0.744,13975.0 +1690665960000,0.744,0.744,0.7412,0.7413,90504.0 +1690666020000,0.7414,0.7414,0.74,0.7401,77014.0 +1690666080000,0.74,0.7407,0.7378,0.739,109073.0 +1690666140000,0.7385,0.7391,0.7343,0.7367,261124.0 +1690666200000,0.7363,0.7399,0.7363,0.7399,89909.0 +1690666260000,0.7398,0.7406,0.7398,0.7406,27121.0 +1690666320000,0.7406,0.7409,0.7395,0.7401,23042.0 +1690666380000,0.7395,0.7406,0.7394,0.7396,13714.0 +1690666440000,0.7396,0.7403,0.7394,0.7394,28546.0 +1690666500000,0.7394,0.7399,0.7394,0.7399,18222.0 +1690666560000,0.7397,0.7402,0.7396,0.74,4726.0 +1690666620000,0.7401,0.7407,0.7394,0.7398,21222.0 +1690666680000,0.7399,0.7411,0.7398,0.74,35787.0 +1690666740000,0.74,0.7415,0.74,0.7409,30432.0 +1690666800000,0.7408,0.7414,0.7405,0.7407,9662.0 +1690666860000,0.7408,0.7413,0.7407,0.741,3326.0 +1690666920000,0.7409,0.7414,0.7404,0.7407,15856.0 +1690666980000,0.7407,0.7411,0.7405,0.7408,4032.0 +1690667040000,0.7408,0.7417,0.7407,0.7412,17586.0 +1690667100000,0.7412,0.7416,0.7405,0.7413,15674.0 +1690667160000,0.7412,0.7422,0.7412,0.7422,28931.0 +1690667220000,0.7422,0.7424,0.7416,0.742,11917.0 +1690667280000,0.7424,0.7431,0.7415,0.7419,38446.0 +1690667340000,0.7415,0.7417,0.7404,0.7408,10327.0 +1690667400000,0.7408,0.741,0.74,0.74,43820.0 +1690667460000,0.74,0.7407,0.74,0.7403,7657.0 +1690667520000,0.7402,0.7407,0.74,0.7407,6353.0 +1690667580000,0.7403,0.7407,0.7403,0.7405,4017.0 +1690667640000,0.7405,0.7419,0.7404,0.7418,40479.0 +1690667700000,0.7418,0.7418,0.7403,0.7405,26134.0 +1690667760000,0.7409,0.7411,0.7406,0.741,8306.0 +1690667820000,0.7409,0.7411,0.7406,0.7406,5256.0 +1690667880000,0.7405,0.742,0.7404,0.7419,22193.0 +1690667940000,0.742,0.7421,0.7412,0.7419,5900.0 +1690668000000,0.7419,0.7419,0.7406,0.7409,15418.0 +1690668060000,0.7408,0.7408,0.74,0.7401,23725.0 +1690668120000,0.74,0.74,0.7387,0.7392,32743.0 +1690668180000,0.7393,0.7398,0.7387,0.7393,18012.0 +1690668240000,0.7394,0.7397,0.738,0.7389,29752.0 +1690668300000,0.739,0.7403,0.739,0.7396,20711.0 +1690668360000,0.7397,0.7397,0.7396,0.7396,2933.0 +1690668420000,0.7396,0.7405,0.7396,0.7402,12837.0 +1690668480000,0.7402,0.7402,0.7396,0.7398,4130.0 +1690668540000,0.7401,0.7406,0.7383,0.7387,25412.0 +1690668600000,0.7387,0.7393,0.7385,0.739,17982.0 +1690668660000,0.739,0.739,0.7386,0.7389,11440.0 +1690668720000,0.7391,0.7391,0.739,0.739,5386.0 +1690668780000,0.7389,0.7398,0.7386,0.7395,17646.0 +1690668840000,0.7395,0.74,0.7395,0.7399,9002.0 +1690668900000,0.7399,0.74,0.7399,0.7399,6835.0 +1690668960000,0.74,0.7415,0.74,0.7413,55301.0 +1690669020000,0.7414,0.7415,0.7405,0.7405,30302.0 +1690669080000,0.7406,0.7407,0.7404,0.7404,4649.0 +1690669140000,0.7404,0.7406,0.7403,0.7403,4233.0 +1690669200000,0.7403,0.7406,0.7403,0.7405,5562.0 +1690669260000,0.7404,0.7408,0.7403,0.7408,15576.0 +1690669320000,0.7407,0.7408,0.7405,0.7407,3158.0 +1690669380000,0.7407,0.7408,0.7406,0.7407,15643.0 +1690669440000,0.7407,0.7409,0.7398,0.7409,25350.0 +1690669500000,0.7406,0.7409,0.7398,0.7398,8562.0 +1690669560000,0.7398,0.7399,0.736,0.7374,127429.0 +1690669620000,0.7374,0.7384,0.7372,0.738,12251.0 +1690669680000,0.7379,0.7385,0.7379,0.7385,12307.0 +1690669740000,0.7385,0.7386,0.7367,0.7374,41013.0 +1690669800000,0.7373,0.739,0.7371,0.7381,26715.0 +1690669860000,0.7382,0.7392,0.7382,0.7391,25722.0 +1690669920000,0.7392,0.7406,0.739,0.7399,72544.0 +1690669980000,0.74,0.7406,0.7392,0.7397,32828.0 +1690670040000,0.7393,0.7405,0.7386,0.7401,15294.0 +1690670100000,0.7399,0.7405,0.7399,0.7404,10123.0 +1690670160000,0.7405,0.7408,0.7395,0.7402,33467.0 +1690670220000,0.74,0.74,0.7396,0.7396,6464.0 +1690670280000,0.7396,0.7396,0.7393,0.7393,2924.0 +1690670340000,0.7394,0.7395,0.7393,0.7394,5384.0 +1690670400000,0.7394,0.7402,0.7394,0.7402,8187.0 +1690670460000,0.7401,0.7401,0.7394,0.7394,21345.0 +1690670520000,0.7395,0.7396,0.7394,0.7396,4027.0 +1690670580000,0.7396,0.7402,0.7395,0.74,18540.0 +1690670640000,0.7402,0.7411,0.7402,0.741,21221.0 +1690670700000,0.7411,0.7415,0.7411,0.7414,30887.0 +1690670760000,0.7414,0.7415,0.7407,0.7415,12069.0 +1690670820000,0.7414,0.7419,0.7414,0.7419,10758.0 +1690670880000,0.7418,0.7419,0.7411,0.7416,8092.0 +1690670940000,0.7416,0.7417,0.7416,0.7417,9574.0 +1690671000000,0.7416,0.7425,0.7407,0.7414,66006.0 +1690671060000,0.7414,0.7421,0.7411,0.7421,9200.0 +1690671120000,0.7421,0.7421,0.7408,0.7415,16363.0 +1690671180000,0.7414,0.7419,0.7408,0.7408,10583.0 +1690671240000,0.7409,0.7413,0.7407,0.7412,4156.0 +1690671300000,0.7414,0.7416,0.7406,0.7406,4583.0 +1690671360000,0.7405,0.7405,0.74,0.7401,10994.0 +1690671420000,0.7401,0.7406,0.74,0.7406,5879.0 +1690671480000,0.7406,0.7415,0.7406,0.7414,12898.0 +1690671540000,0.7412,0.7416,0.7412,0.7414,7416.0 +1690671600000,0.7414,0.7424,0.7414,0.7417,30563.0 +1690671660000,0.7417,0.7425,0.7417,0.7424,12514.0 +1690671720000,0.7425,0.7436,0.7418,0.7422,43079.0 +1690671780000,0.7422,0.7431,0.7419,0.7422,24057.0 +1690671840000,0.7422,0.7437,0.7418,0.7434,17594.0 +1690671900000,0.7434,0.7438,0.7431,0.7438,11138.0 +1690671960000,0.7438,0.7439,0.7424,0.7424,7632.0 +1690672020000,0.7424,0.7426,0.742,0.7425,5814.0 +1690672080000,0.7425,0.7425,0.7416,0.7418,10392.0 +1690672140000,0.7421,0.7435,0.7421,0.7435,18882.0 +1690672200000,0.7434,0.7434,0.7404,0.7405,41227.0 +1690672260000,0.7405,0.7407,0.74,0.7404,10971.0 +1690672320000,0.7405,0.7425,0.7404,0.7425,13991.0 +1690672380000,0.742,0.7427,0.7418,0.7427,7393.0 +1690672440000,0.7427,0.743,0.7423,0.743,3168.0 +1690672500000,0.743,0.7431,0.7415,0.7417,28125.0 +1690672560000,0.7416,0.7416,0.7394,0.7403,51248.0 +1690672620000,0.7403,0.7403,0.7395,0.7397,10349.0 +1690672680000,0.7396,0.7396,0.7392,0.7393,21817.0 +1690672740000,0.7393,0.7404,0.7393,0.7404,7417.0 +1690672800000,0.7404,0.7404,0.7403,0.7403,6411.0 +1690672860000,0.7403,0.7423,0.7403,0.7421,19897.0 +1690672920000,0.7422,0.7425,0.7398,0.7405,27461.0 +1690672980000,0.7406,0.7409,0.7399,0.7407,15601.0 +1690673040000,0.7409,0.741,0.7404,0.7407,8371.0 +1690673100000,0.7408,0.7422,0.7408,0.7409,27679.0 +1690673160000,0.741,0.7425,0.7409,0.7421,44317.0 +1690673220000,0.7421,0.7431,0.7421,0.7422,26519.0 +1690673280000,0.7425,0.7429,0.7424,0.7428,15187.0 +1690673340000,0.7428,0.7429,0.7416,0.7418,10826.0 +1690673400000,0.7417,0.7418,0.7414,0.7415,10330.0 +1690673460000,0.7416,0.7425,0.7416,0.7422,12781.0 +1690673520000,0.7422,0.7429,0.7414,0.7415,36759.0 +1690673580000,0.7414,0.7416,0.7408,0.7408,6369.0 +1690673640000,0.7411,0.7415,0.7408,0.7408,6103.0 +1690673700000,0.7409,0.7417,0.7409,0.7415,6376.0 +1690673760000,0.7415,0.7415,0.7409,0.741,4484.0 +1690673820000,0.7412,0.7431,0.7412,0.7431,13061.0 +1690673880000,0.7431,0.7436,0.7429,0.7434,20996.0 +1690673940000,0.7434,0.7434,0.7422,0.743,9342.0 +1690674000000,0.743,0.7445,0.743,0.7433,38785.0 +1690674060000,0.7435,0.7435,0.7426,0.7432,11697.0 +1690674120000,0.7432,0.7434,0.7432,0.7433,524.0 +1690674180000,0.7434,0.7437,0.7433,0.7437,3919.0 +1690674240000,0.7437,0.7439,0.7437,0.7438,4899.0 +1690674300000,0.7438,0.7439,0.7438,0.7438,5792.0 +1690674360000,0.7439,0.7439,0.7437,0.7439,5893.0 +1690674420000,0.7439,0.7439,0.7426,0.7429,15425.0 +1690674480000,0.7426,0.7427,0.7415,0.7415,20981.0 +1690674540000,0.7416,0.7425,0.7416,0.7423,16807.0 +1690674600000,0.7423,0.743,0.7423,0.7427,10814.0 +1690674660000,0.7427,0.7428,0.7427,0.7427,1106.0 +1690674720000,0.7427,0.7429,0.7427,0.7429,8744.0 +1690674780000,0.7428,0.743,0.7424,0.7429,15327.0 +1690674840000,0.7429,0.7432,0.7428,0.7428,7031.0 +1690674900000,0.7428,0.7431,0.7426,0.7429,10741.0 +1690674960000,0.743,0.7432,0.7417,0.7417,15407.0 +1690675020000,0.7417,0.7417,0.7406,0.7406,44371.0 +1690675080000,0.7407,0.7409,0.7406,0.7408,8788.0 +1690675140000,0.7409,0.741,0.7408,0.741,6415.0 +1690675200000,0.7409,0.7409,0.7399,0.7404,53029.0 +1690675260000,0.7403,0.7404,0.7394,0.7394,41252.0 +1690675320000,0.7393,0.7403,0.7393,0.7396,53934.0 +1690675380000,0.7396,0.7396,0.7392,0.7393,5297.0 +1690675440000,0.7392,0.7401,0.7392,0.7401,15977.0 +1690675500000,0.7401,0.7401,0.739,0.7392,26764.0 +1690675560000,0.7392,0.7393,0.7386,0.7391,16062.0 +1690675620000,0.7391,0.7395,0.7387,0.7394,11351.0 +1690675680000,0.7394,0.7395,0.7394,0.7395,6229.0 +1690675740000,0.7394,0.7395,0.7394,0.7395,2617.0 +1690675800000,0.7395,0.7395,0.7385,0.7386,19314.0 +1690675860000,0.7385,0.7387,0.7377,0.7386,34772.0 +1690675920000,0.7386,0.7389,0.7382,0.7382,9042.0 +1690675980000,0.7382,0.7384,0.738,0.7383,7295.0 +1690676040000,0.7383,0.7384,0.7379,0.7382,7175.0 +1690676100000,0.7384,0.7386,0.7362,0.7366,61462.0 +1690676160000,0.7369,0.7376,0.7365,0.7374,28561.0 +1690676220000,0.7374,0.7377,0.7369,0.7377,17380.0 +1690676280000,0.7376,0.7378,0.7371,0.7371,14889.0 +1690676340000,0.737,0.7375,0.7361,0.7375,42798.0 +1690676400000,0.7374,0.7382,0.737,0.7372,49058.0 +1690676460000,0.7371,0.7375,0.737,0.7374,1766.0 +1690676520000,0.7374,0.7374,0.7357,0.7369,68626.0 +1690676580000,0.7368,0.7368,0.7362,0.7363,3976.0 +1690676640000,0.7363,0.7367,0.7363,0.7366,3611.0 +1690676700000,0.7367,0.7371,0.7363,0.7368,19637.0 +1690676760000,0.7368,0.7368,0.735,0.735,27519.0 +1690676820000,0.7351,0.7354,0.7345,0.7349,100098.0 +1690676880000,0.7349,0.7361,0.7348,0.7355,54959.0 +1690676940000,0.7355,0.7365,0.7353,0.7353,20723.0 +1690677000000,0.7354,0.7354,0.7348,0.7349,17206.0 +1690677060000,0.7348,0.7349,0.7345,0.7345,50831.0 +1690677120000,0.7345,0.7346,0.7302,0.7308,212278.0 +1690677180000,0.7308,0.734,0.728,0.7313,343532.0 +1690677240000,0.7313,0.7318,0.7311,0.7316,24787.0 +1690677300000,0.7315,0.7325,0.7309,0.7312,56276.0 +1690677360000,0.7312,0.7313,0.7257,0.7296,357499.0 +1690677420000,0.7296,0.7311,0.7292,0.7303,109225.0 +1690677480000,0.7305,0.7323,0.73,0.7321,92817.0 +1690677540000,0.7316,0.7322,0.7307,0.7315,42432.0 +1690677600000,0.7315,0.7326,0.7311,0.7321,44744.0 +1690677660000,0.7319,0.7402,0.7313,0.7386,357286.0 +1690677720000,0.7389,0.7408,0.7371,0.7374,113028.0 +1690677780000,0.7374,0.7377,0.7368,0.7372,31693.0 +1690677840000,0.7373,0.7386,0.7373,0.738,23981.0 +1690677900000,0.7383,0.7394,0.7376,0.7393,50664.0 +1690677960000,0.7393,0.7396,0.738,0.7384,48367.0 +1690678020000,0.7383,0.7389,0.7372,0.7377,19884.0 +1690678080000,0.7378,0.7383,0.7378,0.7382,9521.0 +1690678140000,0.7382,0.7384,0.7382,0.7383,3962.0 +1690678200000,0.7383,0.7384,0.7382,0.7383,21183.0 +1690678260000,0.7383,0.7384,0.7377,0.7377,19722.0 +1690678320000,0.7377,0.7377,0.7368,0.7375,16639.0 +1690678380000,0.7375,0.7375,0.7365,0.7372,20453.0 +1690678440000,0.7373,0.7376,0.7371,0.7376,9476.0 +1690678500000,0.7372,0.7372,0.7371,0.7372,11029.0 +1690678560000,0.7372,0.7377,0.7371,0.7376,16197.0 +1690678620000,0.7377,0.7428,0.7377,0.741,165657.0 +1690678680000,0.7411,0.742,0.741,0.7416,39923.0 +1690678740000,0.7417,0.742,0.7413,0.7415,43151.0 +1690678800000,0.7416,0.742,0.7415,0.7416,47828.0 +1690678860000,0.7417,0.7437,0.7372,0.7382,157378.0 +1690678920000,0.7382,0.7394,0.738,0.7383,37655.0 +1690678980000,0.7387,0.7398,0.7383,0.7398,9021.0 +1690679040000,0.7398,0.741,0.7397,0.7405,22234.0 +1690679100000,0.7405,0.7405,0.7375,0.738,32013.0 +1690679160000,0.738,0.7385,0.7375,0.7375,9775.0 +1690679220000,0.7376,0.7394,0.7375,0.7385,31926.0 +1690679280000,0.7385,0.7392,0.7385,0.7385,10969.0 +1690679340000,0.7386,0.7388,0.7385,0.7388,9288.0 +1690679400000,0.7387,0.7392,0.7387,0.739,8336.0 +1690679460000,0.7391,0.7391,0.7382,0.7383,12064.0 +1690679520000,0.7383,0.7386,0.7382,0.7384,4194.0 +1690679580000,0.7386,0.7409,0.7386,0.7406,27207.0 +1690679640000,0.7406,0.741,0.7399,0.7402,8525.0 +1690679700000,0.7403,0.7406,0.7403,0.7406,2092.0 +1690679760000,0.7406,0.741,0.7405,0.7405,9793.0 +1690679820000,0.7405,0.7419,0.7405,0.7414,18988.0 +1690679880000,0.7414,0.742,0.7414,0.7417,6077.0 +1690679940000,0.7417,0.7418,0.7416,0.7418,9292.0 +1690680000000,0.7418,0.7426,0.7417,0.7422,26477.0 +1690680060000,0.7421,0.7429,0.7416,0.7416,24854.0 +1690680120000,0.7417,0.7434,0.7417,0.7429,24312.0 +1690680180000,0.7429,0.7473,0.7426,0.7444,171096.0 +1690680240000,0.7443,0.7459,0.7441,0.7445,34261.0 +1690680300000,0.7445,0.746,0.7445,0.745,22703.0 +1690680360000,0.7452,0.7461,0.7449,0.7449,17579.0 +1690680420000,0.745,0.7453,0.7442,0.7453,21249.0 +1690680480000,0.7448,0.7452,0.7445,0.7451,11724.0 +1690680540000,0.7451,0.7452,0.745,0.7451,1014.0 +1690680600000,0.7451,0.7461,0.7451,0.7459,26369.0 +1690680660000,0.746,0.7473,0.7459,0.7465,37679.0 +1690680720000,0.7465,0.7473,0.7459,0.7468,27725.0 +1690680780000,0.7468,0.7473,0.7462,0.7469,16894.0 +1690680840000,0.7466,0.7472,0.7454,0.7456,31690.0 +1690680900000,0.7455,0.7458,0.7451,0.7455,8065.0 +1690680960000,0.7455,0.747,0.7452,0.7457,60134.0 +1690681020000,0.7457,0.7459,0.7451,0.7456,10736.0 +1690681080000,0.7455,0.7457,0.745,0.745,112341.0 +1690681140000,0.745,0.7454,0.745,0.7451,23578.0 +1690681200000,0.7451,0.7452,0.7422,0.7431,82864.0 +1690681260000,0.7431,0.7436,0.7431,0.7432,14577.0 +1690681320000,0.7432,0.7434,0.743,0.743,7282.0 +1690681380000,0.743,0.7431,0.743,0.7431,1737.0 +1690681440000,0.743,0.7431,0.743,0.7431,2523.0 +1690681500000,0.743,0.744,0.743,0.7439,30330.0 +1690681560000,0.7437,0.7446,0.7437,0.7445,11287.0 +1690681620000,0.7444,0.7444,0.7442,0.7444,5230.0 +1690681680000,0.7444,0.7452,0.7438,0.7445,22150.0 +1690681740000,0.7446,0.7456,0.7446,0.7449,23130.0 +1690681800000,0.7451,0.7455,0.7449,0.745,3596.0 +1690681860000,0.745,0.7451,0.745,0.745,1055.0 +1690681920000,0.745,0.7454,0.745,0.7454,5752.0 +1690681980000,0.7455,0.7457,0.7437,0.7439,37522.0 +1690682040000,0.7438,0.7444,0.7438,0.7443,16387.0 +1690682100000,0.7443,0.7443,0.7435,0.7436,12385.0 +1690682160000,0.7437,0.744,0.7436,0.7438,10616.0 +1690682220000,0.7437,0.744,0.7435,0.744,6135.0 +1690682280000,0.7437,0.7451,0.7435,0.7451,22837.0 +1690682340000,0.7451,0.7453,0.7446,0.7452,11565.0 +1690682400000,0.7452,0.7457,0.744,0.7446,33849.0 +1690682460000,0.7448,0.7466,0.7448,0.7466,59900.0 +1690682520000,0.7466,0.7487,0.7465,0.748,63048.0 +1690682580000,0.7483,0.7498,0.7476,0.749,82039.0 +1690682640000,0.7491,0.7526,0.7446,0.7447,534249.0 +1690682700000,0.7448,0.7448,0.7435,0.7439,61076.0 +1690682760000,0.7439,0.7488,0.7434,0.7484,239207.0 +1690682820000,0.7484,0.7511,0.7484,0.7487,116484.0 +1690682880000,0.7487,0.7491,0.7478,0.749,18176.0 +1690682940000,0.7483,0.7498,0.7482,0.7484,43430.0 +1690683000000,0.7492,0.7499,0.7491,0.7499,46240.0 +1690683060000,0.7498,0.7499,0.7479,0.7486,18305.0 +1690683120000,0.7486,0.7486,0.7476,0.7484,6097.0 +1690683180000,0.7483,0.7487,0.7475,0.7483,11573.0 +1690683240000,0.7483,0.7487,0.7472,0.7487,12001.0 +1690683300000,0.7486,0.7486,0.7477,0.7477,10423.0 +1690683360000,0.7477,0.7477,0.7461,0.7462,21212.0 +1690683420000,0.7462,0.7467,0.7457,0.7464,10957.0 +1690683480000,0.7464,0.7481,0.7464,0.7472,23716.0 +1690683540000,0.7473,0.748,0.7473,0.748,4402.0 +1690683600000,0.748,0.7481,0.7459,0.746,10499.0 +1690683660000,0.746,0.746,0.7452,0.7452,13919.0 +1690683720000,0.7452,0.7454,0.7436,0.7436,51496.0 +1690683780000,0.7436,0.7442,0.7436,0.7439,13012.0 +1690683840000,0.7438,0.7441,0.7437,0.7438,7667.0 +1690683900000,0.7438,0.7441,0.7436,0.7437,16462.0 +1690683960000,0.7437,0.7437,0.7436,0.7437,16774.0 +1690684020000,0.7437,0.7437,0.7436,0.7437,8785.0 +1690684080000,0.7437,0.7437,0.7413,0.7413,26063.0 +1690684140000,0.7413,0.7422,0.7403,0.7413,52370.0 +1690684200000,0.7413,0.7419,0.7402,0.7412,42080.0 +1690684260000,0.7412,0.7432,0.741,0.743,8741.0 +1690684320000,0.743,0.7439,0.743,0.7437,14614.0 +1690684380000,0.7431,0.7431,0.743,0.743,356.0 +1690684440000,0.743,0.743,0.7429,0.7429,6310.0 +1690684500000,0.7429,0.743,0.7422,0.7426,8352.0 +1690684560000,0.7426,0.7427,0.7417,0.742,20996.0 +1690684620000,0.7423,0.7427,0.7423,0.7426,2781.0 +1690684680000,0.7427,0.7427,0.7424,0.7424,2095.0 +1690684740000,0.7425,0.7426,0.742,0.7424,3942.0 +1690684800000,0.7425,0.7425,0.7413,0.7419,20023.0 +1690684860000,0.7419,0.7423,0.7418,0.7418,4414.0 +1690684920000,0.742,0.7424,0.7416,0.7423,8204.0 +1690684980000,0.7423,0.7429,0.7422,0.7425,18451.0 +1690685040000,0.7426,0.7439,0.7426,0.7439,24674.0 +1690685100000,0.7439,0.7446,0.7439,0.7445,14018.0 +1690685160000,0.7444,0.7445,0.7444,0.7445,6590.0 +1690685220000,0.7445,0.7445,0.7444,0.7445,2877.0 +1690685280000,0.7444,0.7444,0.7443,0.7444,6896.0 +1690685340000,0.7443,0.7444,0.7443,0.7444,1733.0 +1690685400000,0.7443,0.7443,0.7415,0.7415,59397.0 +1690685460000,0.7415,0.7426,0.7415,0.7422,7904.0 +1690685520000,0.7425,0.7428,0.7421,0.7424,6502.0 +1690685580000,0.7424,0.7424,0.7424,0.7424,1024.0 +1690685640000,0.7421,0.7421,0.7406,0.7412,23053.0 +1690685700000,0.7409,0.7409,0.7403,0.7409,18291.0 +1690685760000,0.7412,0.7418,0.741,0.7416,6103.0 +1690685820000,0.7414,0.7418,0.7408,0.7417,3280.0 +1690685880000,0.7415,0.742,0.7411,0.7416,9885.0 +1690685940000,0.7416,0.7417,0.7414,0.7416,3168.0 +1690686000000,0.7417,0.7421,0.7416,0.7421,16346.0 +1690686060000,0.7419,0.7445,0.7419,0.7441,46990.0 +1690686120000,0.744,0.744,0.7437,0.7438,3534.0 +1690686180000,0.7438,0.7446,0.7438,0.7442,11390.0 +1690686240000,0.7442,0.7451,0.7436,0.7443,16153.0 +1690686300000,0.7443,0.7451,0.7428,0.7429,10880.0 +1690686360000,0.7429,0.7438,0.7429,0.7434,7147.0 +1690686420000,0.7434,0.7447,0.7434,0.7443,13868.0 +1690686480000,0.7442,0.7444,0.7442,0.7444,4165.0 +1690686540000,0.7445,0.7445,0.7444,0.7445,6950.0 +1690686600000,0.7444,0.7444,0.7427,0.7427,9425.0 +1690686660000,0.7426,0.7426,0.7415,0.7424,33250.0 +1690686720000,0.7426,0.7431,0.7426,0.7429,2442.0 +1690686780000,0.743,0.7433,0.7429,0.7433,2271.0 +1690686840000,0.7432,0.7432,0.7425,0.7426,6390.0 +1690686900000,0.7425,0.7426,0.7411,0.7412,12437.0 +1690686960000,0.7412,0.7428,0.7411,0.7428,15368.0 +1690687020000,0.7427,0.7433,0.7427,0.7432,4363.0 +1690687080000,0.7433,0.7435,0.7427,0.7427,2887.0 +1690687140000,0.7431,0.7434,0.7422,0.7426,12973.0 +1690687200000,0.7426,0.7427,0.7417,0.7418,7309.0 +1690687260000,0.7418,0.7426,0.7418,0.7424,6013.0 +1690687320000,0.7424,0.7425,0.7424,0.7425,2086.0 +1690687380000,0.7425,0.7432,0.7424,0.7425,21789.0 +1690687440000,0.7425,0.7433,0.7425,0.743,3599.0 +1690687500000,0.743,0.743,0.742,0.7421,9768.0 +1690687560000,0.7421,0.7421,0.7418,0.7421,1742.0 +1690687620000,0.7421,0.7445,0.7421,0.7445,27744.0 +1690687680000,0.7444,0.7444,0.7437,0.7443,5229.0 +1690687740000,0.7443,0.7443,0.743,0.7438,12702.0 +1690687800000,0.7435,0.7438,0.743,0.7433,4173.0 +1690687860000,0.7431,0.7436,0.743,0.743,9394.0 +1690687920000,0.743,0.743,0.7422,0.7422,6082.0 +1690687980000,0.7423,0.7427,0.7422,0.7427,2874.0 +1690688040000,0.7425,0.7429,0.7424,0.7426,968.0 +1690688100000,0.7427,0.7437,0.7427,0.7431,26217.0 +1690688160000,0.7431,0.7431,0.7431,0.7431,770.0 +1690688220000,0.743,0.7431,0.7425,0.7427,10708.0 +1690688280000,0.7427,0.7427,0.7426,0.7427,512.0 +1690688340000,0.7426,0.7427,0.7426,0.7427,3269.0 +1690688400000,0.7427,0.7427,0.7423,0.7425,8781.0 +1690688460000,0.7425,0.743,0.7424,0.7425,3393.0 +1690688520000,0.7425,0.743,0.7425,0.7426,585.0 +1690688580000,0.7427,0.7432,0.7425,0.7429,10669.0 +1690688640000,0.7429,0.743,0.7424,0.7424,1330.0 +1690688700000,0.7423,0.7423,0.7415,0.7416,20184.0 +1690688760000,0.7416,0.7427,0.7416,0.7427,13365.0 +1690688820000,0.7419,0.7432,0.7419,0.7429,5251.0 +1690688880000,0.743,0.743,0.7424,0.7426,796.0 +1690688940000,0.7426,0.7426,0.7423,0.7425,1097.0 +1690689000000,0.7424,0.7426,0.7418,0.7419,7733.0 +1690689060000,0.7419,0.7439,0.7419,0.7439,11045.0 +1690689120000,0.7439,0.7445,0.7439,0.7439,11331.0 +1690689180000,0.7443,0.7448,0.744,0.7444,5705.0 +1690689240000,0.7444,0.7459,0.7438,0.7458,79657.0 +1690689300000,0.7458,0.7459,0.7455,0.7457,16139.0 +1690689360000,0.7457,0.7499,0.7448,0.7497,111683.0 +1690689420000,0.7498,0.7499,0.7485,0.749,24449.0 +1690689480000,0.7489,0.7494,0.7487,0.7491,14867.0 +1690689540000,0.7488,0.7495,0.7463,0.7477,76636.0 +1690689600000,0.7478,0.7479,0.7457,0.7469,54870.0 +1690689660000,0.747,0.7472,0.7463,0.7469,15048.0 +1690689720000,0.7469,0.7469,0.7457,0.746,5569.0 +1690689780000,0.7463,0.7465,0.7463,0.7465,2907.0 +1690689840000,0.7465,0.747,0.7464,0.747,7524.0 +1690689900000,0.747,0.7471,0.7462,0.7465,20023.0 +1690689960000,0.7466,0.7466,0.7463,0.7463,1673.0 +1690690020000,0.7463,0.7464,0.7459,0.746,2618.0 +1690690080000,0.746,0.746,0.7456,0.7457,3757.0 +1690690140000,0.7456,0.7456,0.7454,0.7454,3114.0 +1690690200000,0.7454,0.7455,0.7445,0.7448,18428.0 +1690690260000,0.7447,0.7448,0.7432,0.744,55501.0 +1690690320000,0.7439,0.7439,0.7434,0.7435,14353.0 +1690690380000,0.7436,0.7436,0.7435,0.7436,1793.0 +1690690440000,0.7435,0.7436,0.7435,0.7436,1735.0 +1690690500000,0.7436,0.7436,0.7433,0.7435,21859.0 +1690690560000,0.7435,0.7436,0.7435,0.7436,3908.0 +1690690620000,0.7436,0.7436,0.7435,0.7435,1640.0 +1690690680000,0.7435,0.7435,0.743,0.7431,17775.0 +1690690740000,0.7432,0.7434,0.7432,0.7433,2107.0 +1690690800000,0.7433,0.7434,0.743,0.7431,20767.0 +1690690860000,0.7431,0.7447,0.7431,0.7438,8800.0 +1690690920000,0.744,0.7443,0.744,0.7441,1330.0 +1690690980000,0.7442,0.7445,0.7442,0.7445,30511.0 +1690691040000,0.7441,0.7442,0.7436,0.7436,6742.0 +1690691100000,0.7437,0.7437,0.7431,0.7432,15189.0 +1690691160000,0.7432,0.7432,0.7431,0.7431,3121.0 +1690691220000,0.7432,0.7432,0.743,0.743,5024.0 +1690691280000,0.743,0.7431,0.743,0.743,2951.0 +1690691340000,0.743,0.7431,0.743,0.743,4780.0 +1690691400000,0.743,0.7431,0.743,0.743,15034.0 +1690691460000,0.7431,0.7431,0.743,0.7431,11411.0 +1690691520000,0.7431,0.7451,0.7431,0.7444,25618.0 +1690691580000,0.7446,0.75,0.7441,0.748,162527.0 +1690691640000,0.748,0.7485,0.7475,0.7482,12111.0 +1690691700000,0.7482,0.75,0.7472,0.749,42847.0 +1690691760000,0.7494,0.7495,0.7485,0.7491,9133.0 +1690691820000,0.7491,0.7496,0.748,0.749,19614.0 +1690691880000,0.749,0.7491,0.7487,0.749,7399.0 +1690691940000,0.749,0.749,0.7485,0.7488,7304.0 +1690692000000,0.7487,0.7487,0.7474,0.7474,22853.0 +1690692060000,0.7474,0.7474,0.7472,0.7473,22924.0 +1690692120000,0.7473,0.7479,0.7472,0.7475,9796.0 +1690692180000,0.7476,0.7476,0.7475,0.7475,3962.0 +1690692240000,0.7474,0.7474,0.7472,0.7472,17026.0 +1690692300000,0.7472,0.7473,0.7472,0.7473,6289.0 +1690692360000,0.7473,0.7473,0.7472,0.7472,15059.0 +1690692420000,0.7473,0.7473,0.7472,0.7473,6009.0 +1690692480000,0.7473,0.7473,0.7472,0.7472,913.0 +1690692540000,0.7473,0.7473,0.7472,0.7473,1911.0 +1690692600000,0.7473,0.7473,0.7468,0.7468,6462.0 +1690692660000,0.7468,0.7468,0.7467,0.7467,3559.0 +1690692720000,0.7468,0.7468,0.7462,0.7463,11159.0 +1690692780000,0.7463,0.7463,0.7462,0.7462,3085.0 +1690692840000,0.7461,0.7476,0.7461,0.747,5268.0 +1690692900000,0.7471,0.7471,0.7461,0.7464,7241.0 +1690692960000,0.7469,0.7471,0.7465,0.747,3186.0 +1690693020000,0.7469,0.7474,0.7455,0.7462,24131.0 +1690693080000,0.746,0.7467,0.7454,0.7454,5876.0 +1690693140000,0.7454,0.746,0.7454,0.7456,5156.0 +1690693200000,0.7454,0.747,0.7454,0.746,11801.0 +1690693260000,0.7461,0.7461,0.7454,0.7456,5065.0 +1690693320000,0.7457,0.7464,0.7454,0.7454,8828.0 +1690693380000,0.7458,0.7458,0.7454,0.7456,846.0 +1690693440000,0.7456,0.7461,0.7455,0.7461,11254.0 +1690693500000,0.7461,0.7463,0.744,0.7445,29876.0 +1690693560000,0.7445,0.7449,0.7443,0.7447,8758.0 +1690693620000,0.7448,0.7451,0.7445,0.7446,867.0 +1690693680000,0.7446,0.745,0.7446,0.7447,2001.0 +1690693740000,0.7449,0.7452,0.7444,0.7449,2662.0 +1690693800000,0.7449,0.7449,0.7446,0.7447,9257.0 +1690693860000,0.7446,0.7447,0.7446,0.7446,3788.0 +1690693920000,0.7445,0.7445,0.7444,0.7445,2240.0 +1690693980000,0.7445,0.7445,0.7439,0.7439,4433.0 +1690694040000,0.7438,0.7441,0.7438,0.744,10423.0 +1690694100000,0.7438,0.7447,0.7438,0.7445,13741.0 +1690694160000,0.7448,0.7453,0.7448,0.7453,2484.0 +1690694220000,0.7453,0.7458,0.7445,0.7454,7593.0 +1690694280000,0.7453,0.7462,0.7453,0.7462,2080.0 +1690694340000,0.7456,0.7471,0.7456,0.7471,19281.0 +1690694400000,0.7472,0.7472,0.7461,0.7464,4706.0 +1690694460000,0.7464,0.7464,0.7457,0.7461,7242.0 +1690694520000,0.7461,0.7463,0.7457,0.7461,2882.0 +1690694580000,0.7461,0.7467,0.746,0.746,3424.0 +1690694640000,0.7465,0.7465,0.7461,0.7461,353.0 +1690694700000,0.7462,0.7474,0.7462,0.747,20296.0 +1690694760000,0.747,0.747,0.746,0.746,5376.0 +1690694820000,0.746,0.746,0.7453,0.7454,6915.0 +1690694880000,0.7454,0.7454,0.7451,0.7451,2574.0 +1690694940000,0.7452,0.7452,0.7451,0.7451,2168.0 +1690695000000,0.7451,0.7452,0.7443,0.7443,11000.0 +1690695060000,0.7444,0.7445,0.7443,0.7443,1797.0 +1690695120000,0.7443,0.7465,0.7442,0.7464,7347.0 +1690695180000,0.7465,0.7469,0.7461,0.7468,10489.0 +1690695240000,0.7464,0.747,0.7461,0.7466,4250.0 +1690695300000,0.7466,0.7466,0.7458,0.7458,4254.0 +1690695360000,0.746,0.7462,0.7448,0.7453,11561.0 +1690695420000,0.745,0.745,0.7447,0.7448,4550.0 +1690695480000,0.7455,0.7468,0.7455,0.7465,6142.0 +1690695540000,0.7466,0.7466,0.7455,0.746,3305.0 +1690695600000,0.7455,0.7456,0.7449,0.745,2150.0 +1690695660000,0.745,0.745,0.7449,0.745,5427.0 +1690695720000,0.745,0.745,0.7449,0.7449,322.0 +1690695780000,0.7449,0.747,0.7449,0.7468,26395.0 +1690695840000,0.7468,0.7468,0.7461,0.7462,5255.0 +1690695900000,0.7461,0.7463,0.7456,0.7458,6083.0 +1690695960000,0.7455,0.7455,0.7454,0.7455,601.0 +1690696020000,0.7455,0.7463,0.7455,0.7463,6711.0 +1690696080000,0.746,0.7476,0.746,0.7475,33609.0 +1690696140000,0.7475,0.7475,0.7468,0.7475,16850.0 +1690696200000,0.7476,0.7476,0.7463,0.7465,8918.0 +1690696260000,0.7463,0.7469,0.7459,0.7465,15041.0 +1690696320000,0.7465,0.7466,0.7462,0.7465,2136.0 +1690696380000,0.7465,0.7469,0.7464,0.7464,1352.0 +1690696440000,0.7468,0.7477,0.7467,0.7475,4467.0 +1690696500000,0.7474,0.7485,0.7474,0.7475,24874.0 +1690696560000,0.7476,0.7479,0.7475,0.7479,2045.0 +1690696620000,0.7478,0.7479,0.7475,0.7475,5371.0 +1690696680000,0.7476,0.7477,0.7475,0.7477,706.0 +1690696740000,0.7476,0.7476,0.7472,0.7475,1653.0 +1690696800000,0.7474,0.7533,0.7474,0.7517,279435.0 +1690696860000,0.7517,0.7518,0.745,0.7452,191549.0 +1690696920000,0.7453,0.7453,0.7421,0.7433,150772.0 +1690696980000,0.7433,0.7444,0.7432,0.7433,22299.0 +1690697040000,0.7432,0.744,0.7431,0.7435,7358.0 +1690697100000,0.7436,0.7464,0.7436,0.7459,61371.0 +1690697160000,0.7459,0.7459,0.7447,0.7447,9314.0 +1690697220000,0.7447,0.7448,0.7446,0.7448,4146.0 +1690697280000,0.7449,0.745,0.7449,0.745,2219.0 +1690697340000,0.745,0.7468,0.7445,0.7455,60507.0 +1690697400000,0.7448,0.7452,0.7443,0.7447,7091.0 +1690697460000,0.7448,0.7461,0.7446,0.7456,12641.0 +1690697520000,0.7456,0.7456,0.7454,0.7454,1535.0 +1690697580000,0.7454,0.7454,0.7447,0.745,10546.0 +1690697640000,0.7449,0.7452,0.7445,0.7448,2512.0 +1690697700000,0.7446,0.7447,0.7438,0.7443,15824.0 +1690697760000,0.7442,0.7444,0.7441,0.7443,2840.0 +1690697820000,0.7443,0.7444,0.7436,0.7437,11200.0 +1690697880000,0.7439,0.7444,0.7433,0.7433,5031.0 +1690697940000,0.7435,0.744,0.7435,0.7437,4921.0 +1690698000000,0.7436,0.7437,0.743,0.7434,5261.0 +1690698060000,0.7435,0.7453,0.7435,0.7449,22939.0 +1690698120000,0.7449,0.7449,0.7441,0.7444,6072.0 +1690698180000,0.7443,0.7445,0.7443,0.7444,394.0 +1690698240000,0.7445,0.7464,0.7445,0.7462,19406.0 +1690698300000,0.7461,0.7466,0.7432,0.7445,57464.0 +1690698360000,0.7443,0.7447,0.7439,0.7439,2955.0 +1690698420000,0.7439,0.7447,0.7437,0.7445,10230.0 +1690698480000,0.7445,0.7447,0.7437,0.7437,4400.0 +1690698540000,0.744,0.7443,0.7437,0.7438,2350.0 +1690698600000,0.7438,0.7438,0.7419,0.742,33329.0 +1690698660000,0.742,0.742,0.7407,0.7414,57293.0 +1690698720000,0.7413,0.7413,0.7405,0.7408,19375.0 +1690698780000,0.7405,0.7407,0.7395,0.7398,55983.0 +1690698840000,0.7398,0.7401,0.7394,0.7397,26231.0 +1690698900000,0.7396,0.7396,0.739,0.7391,38865.0 +1690698960000,0.7391,0.7397,0.739,0.7396,16804.0 +1690699020000,0.7395,0.74,0.7368,0.7371,97823.0 +1690699080000,0.7371,0.7374,0.7366,0.7371,27427.0 +1690699140000,0.7369,0.7371,0.7368,0.737,3486.0 +1690699200000,0.7369,0.7371,0.7369,0.7371,9848.0 +1690699260000,0.7371,0.7373,0.737,0.7373,6301.0 +1690699320000,0.7373,0.7376,0.737,0.7372,20718.0 +1690699380000,0.7371,0.7376,0.7347,0.7357,45278.0 +1690699440000,0.7355,0.7373,0.7352,0.7367,30634.0 +1690699500000,0.7368,0.7368,0.7348,0.7358,25614.0 +1690699560000,0.7358,0.7373,0.7358,0.7368,23889.0 +1690699620000,0.7368,0.7368,0.7366,0.7366,13873.0 +1690699680000,0.7366,0.7373,0.7365,0.7373,17382.0 +1690699740000,0.7371,0.7372,0.7369,0.7371,6058.0 +1690699800000,0.7371,0.7373,0.7371,0.7373,18162.0 +1690699860000,0.7373,0.7373,0.7372,0.7373,4708.0 +1690699920000,0.7373,0.7373,0.7372,0.7373,6826.0 +1690699980000,0.7372,0.7374,0.7372,0.7374,15222.0 +1690700040000,0.7374,0.7374,0.7372,0.7374,11454.0 +1690700100000,0.7374,0.7374,0.7372,0.7373,8653.0 +1690700160000,0.7372,0.7373,0.7372,0.7373,18606.0 +1690700220000,0.7373,0.7373,0.7366,0.7369,21310.0 +1690700280000,0.7367,0.7368,0.7365,0.7367,14276.0 +1690700340000,0.7368,0.7371,0.7367,0.737,10522.0 +1690700400000,0.7369,0.7371,0.7366,0.7367,16010.0 +1690700460000,0.7366,0.7367,0.7365,0.7365,23175.0 +1690700520000,0.7365,0.7366,0.7354,0.7357,94358.0 +1690700580000,0.736,0.7362,0.7353,0.7362,22123.0 +1690700640000,0.736,0.7365,0.7349,0.7351,23014.0 +1690700700000,0.7351,0.7358,0.7344,0.7346,41403.0 +1690700760000,0.7347,0.7357,0.7341,0.7352,50785.0 +1690700820000,0.7351,0.7355,0.7344,0.7353,18763.0 +1690700880000,0.7352,0.7368,0.7345,0.7363,26530.0 +1690700940000,0.7363,0.7363,0.7357,0.7359,5682.0 +1690701000000,0.736,0.7362,0.7355,0.7356,10452.0 +1690701060000,0.7356,0.7359,0.7345,0.7353,22872.0 +1690701120000,0.7348,0.7352,0.7348,0.7352,1156.0 +1690701180000,0.7352,0.7354,0.7345,0.7348,15275.0 +1690701240000,0.7347,0.7354,0.7344,0.7349,27679.0 +1690701300000,0.7351,0.7353,0.7344,0.7348,11022.0 +1690701360000,0.7348,0.7348,0.7341,0.7341,40409.0 +1690701420000,0.7341,0.7357,0.7341,0.7351,25556.0 +1690701480000,0.7351,0.7351,0.7345,0.7347,7653.0 +1690701540000,0.7347,0.7355,0.7347,0.7352,11722.0 +1690701600000,0.7351,0.7351,0.7341,0.7342,34406.0 +1690701660000,0.7341,0.7342,0.7341,0.7341,16557.0 +1690701720000,0.7342,0.7342,0.733,0.7332,38425.0 +1690701780000,0.7332,0.7334,0.7317,0.7317,61291.0 +1690701840000,0.7317,0.7322,0.731,0.7312,52859.0 +1690701900000,0.7313,0.7314,0.73,0.7302,98013.0 +1690701960000,0.7302,0.7305,0.73,0.7304,46172.0 +1690702020000,0.7305,0.731,0.729,0.7302,73770.0 +1690702080000,0.7304,0.7321,0.7303,0.7319,43379.0 +1690702140000,0.7319,0.7319,0.7301,0.7309,20749.0 +1690702200000,0.7308,0.7308,0.7292,0.7299,58923.0 +1690702260000,0.7298,0.7303,0.729,0.7299,42528.0 +1690702320000,0.7298,0.7308,0.7295,0.7303,15716.0 +1690702380000,0.7304,0.7306,0.73,0.7306,13559.0 +1690702440000,0.7303,0.7313,0.7301,0.7309,23118.0 +1690702500000,0.7309,0.7314,0.7305,0.7314,14872.0 +1690702560000,0.7313,0.7327,0.7313,0.7325,42101.0 +1690702620000,0.7325,0.7326,0.7324,0.7326,7843.0 +1690702680000,0.7326,0.7326,0.7321,0.7322,9313.0 +1690702740000,0.7322,0.7328,0.7321,0.7326,14191.0 +1690702800000,0.7326,0.7331,0.7324,0.7324,24013.0 +1690702860000,0.7326,0.7332,0.7324,0.7329,22039.0 +1690702920000,0.7329,0.733,0.732,0.732,16518.0 +1690702980000,0.7321,0.7335,0.7321,0.7334,19267.0 +1690703040000,0.7331,0.7331,0.7325,0.7328,14844.0 +1690703100000,0.7328,0.7338,0.7328,0.7333,25404.0 +1690703160000,0.7332,0.7334,0.733,0.7331,10465.0 +1690703220000,0.7331,0.7332,0.7324,0.7329,14218.0 +1690703280000,0.7329,0.7329,0.7316,0.7319,27302.0 +1690703340000,0.7319,0.7332,0.7319,0.733,11821.0 +1690703400000,0.733,0.7331,0.732,0.7325,13779.0 +1690703460000,0.7321,0.7326,0.7321,0.7326,3147.0 +1690703520000,0.7322,0.7333,0.7322,0.7323,9381.0 +1690703580000,0.7325,0.7327,0.7315,0.7315,18654.0 +1690703640000,0.7316,0.7322,0.7315,0.7321,6850.0 +1690703700000,0.7321,0.7322,0.732,0.7321,6950.0 +1690703760000,0.7321,0.7321,0.7319,0.732,4272.0 +1690703820000,0.7321,0.7321,0.732,0.7321,3459.0 +1690703880000,0.7321,0.7321,0.732,0.7321,2950.0 +1690703940000,0.7321,0.7329,0.7321,0.7329,19136.0 +1690704000000,0.7327,0.7327,0.7305,0.7314,49296.0 +1690704060000,0.7313,0.7314,0.7312,0.7313,5589.0 +1690704120000,0.7313,0.7314,0.7312,0.7312,7911.0 +1690704180000,0.7313,0.7314,0.7309,0.7314,15864.0 +1690704240000,0.7314,0.7314,0.7312,0.7314,1844.0 +1690704300000,0.7314,0.7314,0.7311,0.7313,12812.0 +1690704360000,0.7313,0.7326,0.7313,0.732,37673.0 +1690704420000,0.732,0.7321,0.7312,0.7314,18228.0 +1690704480000,0.7314,0.7325,0.7314,0.732,12470.0 +1690704540000,0.7321,0.7321,0.7319,0.7321,2463.0 +1690704600000,0.7321,0.7321,0.7318,0.732,1688.0 +1690704660000,0.732,0.7321,0.7315,0.7321,10103.0 +1690704720000,0.7322,0.7326,0.7322,0.7326,17744.0 +1690704780000,0.7325,0.7326,0.7325,0.7326,8347.0 +1690704840000,0.7326,0.7326,0.7325,0.7326,8574.0 +1690704900000,0.7327,0.7327,0.7322,0.7325,13341.0 +1690704960000,0.7324,0.7327,0.7322,0.7327,6189.0 +1690705020000,0.7324,0.7328,0.7322,0.7328,6950.0 +1690705080000,0.7325,0.7329,0.7325,0.7327,3508.0 +1690705140000,0.7328,0.7329,0.7326,0.7326,6640.0 +1690705200000,0.7326,0.7326,0.7319,0.7319,17753.0 +1690705260000,0.732,0.7323,0.7319,0.7323,16282.0 +1690705320000,0.7324,0.7329,0.7322,0.7326,8952.0 +1690705380000,0.7326,0.7326,0.7319,0.7319,11809.0 +1690705440000,0.732,0.7326,0.7319,0.7326,16318.0 +1690705500000,0.7326,0.7345,0.7325,0.7343,62774.0 +1690705560000,0.7344,0.7348,0.7338,0.7347,24703.0 +1690705620000,0.7347,0.7349,0.7334,0.7335,33310.0 +1690705680000,0.7335,0.7335,0.7321,0.7322,28434.0 +1690705740000,0.7322,0.7335,0.7322,0.7334,14212.0 +1690705800000,0.7334,0.7335,0.7326,0.7332,14604.0 +1690705860000,0.7331,0.7333,0.7328,0.7328,9345.0 +1690705920000,0.7328,0.7329,0.7327,0.7328,11628.0 +1690705980000,0.7329,0.7329,0.7328,0.7328,1235.0 +1690706040000,0.7329,0.733,0.7327,0.7327,4242.0 +1690706100000,0.7331,0.7331,0.7319,0.7319,30937.0 +1690706160000,0.7319,0.7321,0.7314,0.7319,22223.0 +1690706220000,0.732,0.732,0.7315,0.7316,12470.0 +1690706280000,0.7315,0.7316,0.731,0.7312,8531.0 +1690706340000,0.7311,0.7317,0.7308,0.7316,14865.0 +1690706400000,0.7317,0.7317,0.7308,0.7315,12205.0 +1690706460000,0.7315,0.7327,0.7309,0.7325,17899.0 +1690706520000,0.7325,0.7325,0.7319,0.7321,6136.0 +1690706580000,0.7317,0.7322,0.7316,0.7322,6260.0 +1690706640000,0.7324,0.7328,0.7322,0.7327,4678.0 +1690706700000,0.7325,0.7328,0.7324,0.7326,5887.0 +1690706760000,0.7326,0.7328,0.7316,0.732,15123.0 +1690706820000,0.732,0.7326,0.7319,0.7319,8210.0 +1690706880000,0.7319,0.7319,0.731,0.7315,13417.0 +1690706940000,0.7314,0.7315,0.7308,0.7312,18015.0 +1690707000000,0.7312,0.7312,0.7306,0.7306,28602.0 +1690707060000,0.7306,0.7316,0.7306,0.7316,13675.0 +1690707120000,0.7316,0.732,0.7316,0.7316,5841.0 +1690707180000,0.7315,0.7317,0.7313,0.7316,9532.0 +1690707240000,0.7316,0.7319,0.7316,0.7316,5006.0 +1690707300000,0.7316,0.732,0.7315,0.7319,8140.0 +1690707360000,0.7317,0.7317,0.7313,0.7314,11639.0 +1690707420000,0.7314,0.7321,0.7313,0.7319,8239.0 +1690707480000,0.732,0.7321,0.7317,0.7321,3165.0 +1690707540000,0.7319,0.7327,0.7319,0.7323,9163.0 +1690707600000,0.7323,0.7328,0.7321,0.7325,12353.0 +1690707660000,0.7325,0.7328,0.732,0.7322,14853.0 +1690707720000,0.7322,0.7324,0.7314,0.7324,22868.0 +1690707780000,0.7323,0.7325,0.7321,0.7321,8780.0 +1690707840000,0.7321,0.7326,0.732,0.7321,5864.0 +1690707900000,0.7321,0.7325,0.732,0.7321,1730.0 +1690707960000,0.7321,0.7323,0.732,0.732,3707.0 +1690708020000,0.7321,0.7324,0.732,0.7322,3058.0 +1690708080000,0.7322,0.7324,0.7322,0.7323,2626.0 +1690708140000,0.7323,0.7324,0.7317,0.7318,26990.0 +1690708200000,0.7318,0.7319,0.7316,0.7317,7554.0 +1690708260000,0.7317,0.7317,0.7313,0.7315,23067.0 +1690708320000,0.7314,0.7314,0.7306,0.7307,29654.0 +1690708380000,0.7307,0.7307,0.7305,0.7305,24537.0 +1690708440000,0.7305,0.731,0.7301,0.7309,46170.0 +1690708500000,0.7305,0.7313,0.7301,0.7312,20940.0 +1690708560000,0.731,0.7313,0.7307,0.7313,4083.0 +1690708620000,0.7313,0.7317,0.7313,0.7317,16914.0 +1690708680000,0.7317,0.7317,0.7314,0.7317,6633.0 +1690708740000,0.7316,0.7316,0.7307,0.7307,7443.0 +1690708800000,0.731,0.7312,0.7306,0.7306,6531.0 +1690708860000,0.7307,0.7307,0.7304,0.7307,6793.0 +1690708920000,0.7307,0.7309,0.7307,0.7308,14687.0 +1690708980000,0.7307,0.7308,0.7307,0.7308,1698.0 +1690709040000,0.7309,0.7322,0.7308,0.7315,12502.0 +1690709100000,0.7315,0.732,0.7308,0.7308,13685.0 +1690709160000,0.7308,0.7308,0.7305,0.7306,11675.0 +1690709220000,0.7306,0.7314,0.7306,0.7314,2933.0 +1690709280000,0.7315,0.7316,0.7313,0.7315,3538.0 +1690709340000,0.7315,0.7315,0.7314,0.7315,1132.0 +1690709400000,0.7314,0.7316,0.7312,0.7312,8856.0 +1690709460000,0.7311,0.7313,0.7311,0.7311,574.0 +1690709520000,0.7312,0.7312,0.7309,0.7309,30714.0 +1690709580000,0.731,0.7311,0.7309,0.731,1752.0 +1690709640000,0.7309,0.7313,0.7309,0.7313,14397.0 +1690709700000,0.7313,0.7318,0.7313,0.7318,8993.0 +1690709760000,0.7317,0.7322,0.7317,0.7321,4098.0 +1690709820000,0.7321,0.7321,0.7314,0.732,9445.0 +1690709880000,0.7321,0.7322,0.7317,0.7321,8844.0 +1690709940000,0.7322,0.7326,0.732,0.7323,8773.0 +1690710000000,0.7323,0.7327,0.7323,0.7327,6795.0 +1690710060000,0.7327,0.733,0.7326,0.733,4260.0 +1690710120000,0.733,0.7331,0.7323,0.7325,15765.0 +1690710180000,0.7326,0.7326,0.731,0.7317,48973.0 +1690710240000,0.7317,0.7317,0.7313,0.7317,3941.0 +1690710300000,0.7318,0.7318,0.7311,0.7314,12030.0 +1690710360000,0.7314,0.7314,0.731,0.731,14410.0 +1690710420000,0.7311,0.7317,0.731,0.7317,9699.0 +1690710480000,0.7314,0.7318,0.7314,0.7316,7287.0 +1690710540000,0.7316,0.7316,0.7313,0.7313,3313.0 +1690710600000,0.7314,0.7314,0.731,0.7311,8296.0 +1690710660000,0.7311,0.7312,0.7311,0.7311,1248.0 +1690710720000,0.7311,0.7319,0.7311,0.7317,12489.0 +1690710780000,0.7317,0.7323,0.7316,0.7319,4322.0 +1690710840000,0.7319,0.7322,0.7319,0.7322,1109.0 +1690710900000,0.7322,0.7327,0.7322,0.7327,5382.0 +1690710960000,0.7327,0.7331,0.7326,0.7328,20770.0 +1690711020000,0.733,0.7333,0.7329,0.7333,10722.0 +1690711080000,0.7333,0.7336,0.7329,0.7331,19227.0 +1690711140000,0.7332,0.7337,0.7328,0.7328,29023.0 +1690711200000,0.7331,0.7331,0.7325,0.733,13590.0 +1690711260000,0.733,0.7335,0.7329,0.7334,15123.0 +1690711320000,0.7333,0.7338,0.7328,0.7328,21930.0 +1690711380000,0.7327,0.733,0.7325,0.733,6396.0 +1690711440000,0.7329,0.7334,0.7329,0.7332,2622.0 +1690711500000,0.7334,0.7334,0.7327,0.7329,12365.0 +1690711560000,0.7329,0.7331,0.7328,0.7331,1814.0 +1690711620000,0.7332,0.7334,0.7328,0.7328,8369.0 +1690711680000,0.7328,0.733,0.7327,0.733,2175.0 +1690711740000,0.7331,0.7348,0.7331,0.7342,72520.0 +1690711800000,0.7342,0.7347,0.7342,0.7346,10267.0 +1690711860000,0.7346,0.7348,0.7326,0.7326,33210.0 +1690711920000,0.7326,0.7332,0.7325,0.733,19791.0 +1690711980000,0.733,0.733,0.7327,0.7327,6473.0 +1690712040000,0.7328,0.7329,0.7305,0.7305,133358.0 +1690712100000,0.7305,0.7309,0.7293,0.7296,110313.0 +1690712160000,0.7296,0.7324,0.7296,0.7323,53040.0 +1690712220000,0.7323,0.7324,0.7306,0.731,21509.0 +1690712280000,0.731,0.7314,0.7301,0.7309,25902.0 +1690712340000,0.7309,0.7314,0.7309,0.7314,5582.0 +1690712400000,0.7313,0.7317,0.7309,0.7309,8708.0 +1690712460000,0.7311,0.7312,0.7301,0.7302,21865.0 +1690712520000,0.7302,0.7303,0.729,0.7295,47930.0 +1690712580000,0.7294,0.7295,0.7283,0.7286,106623.0 +1690712640000,0.7286,0.7325,0.7285,0.7314,117019.0 +1690712700000,0.7316,0.7316,0.731,0.7315,5392.0 +1690712760000,0.7315,0.7326,0.7315,0.7321,26585.0 +1690712820000,0.7316,0.732,0.7312,0.732,8575.0 +1690712880000,0.732,0.7326,0.7319,0.732,11137.0 +1690712940000,0.7322,0.7325,0.7315,0.7324,21931.0 +1690713000000,0.7323,0.7323,0.7315,0.7317,5613.0 +1690713060000,0.7316,0.7317,0.7313,0.7314,11420.0 +1690713120000,0.7316,0.732,0.7316,0.732,1195.0 +1690713180000,0.732,0.7322,0.7315,0.7316,8193.0 +1690713240000,0.7317,0.7317,0.7309,0.7311,11074.0 +1690713300000,0.7308,0.7308,0.7305,0.7305,4998.0 +1690713360000,0.7305,0.7316,0.7299,0.7305,30844.0 +1690713420000,0.7305,0.7305,0.7295,0.7299,23492.0 +1690713480000,0.7299,0.7299,0.7292,0.7296,11554.0 +1690713540000,0.7296,0.7299,0.729,0.7295,17602.0 +1690713600000,0.7296,0.7297,0.7294,0.7297,7229.0 +1690713660000,0.7297,0.73,0.7293,0.7295,13805.0 +1690713720000,0.7295,0.7305,0.7292,0.7299,40129.0 +1690713780000,0.7296,0.7296,0.7291,0.7294,7987.0 +1690713840000,0.7294,0.7296,0.7293,0.7295,8581.0 +1690713900000,0.7295,0.7295,0.7291,0.7294,9716.0 +1690713960000,0.7294,0.7296,0.7291,0.7293,17212.0 +1690714020000,0.7293,0.7293,0.729,0.7291,6940.0 +1690714080000,0.729,0.7291,0.729,0.7291,40947.0 +1690714140000,0.729,0.7291,0.729,0.7291,42895.0 +1690714200000,0.729,0.729,0.7281,0.7284,32267.0 +1690714260000,0.7283,0.7285,0.728,0.7285,36988.0 +1690714320000,0.7284,0.7284,0.728,0.7281,24080.0 +1690714380000,0.7282,0.7284,0.728,0.728,52541.0 +1690714440000,0.7282,0.7285,0.728,0.7285,26386.0 +1690714500000,0.7284,0.7294,0.7284,0.7292,30759.0 +1690714560000,0.7292,0.7293,0.729,0.729,2244.0 +1690714620000,0.7291,0.7291,0.728,0.728,63874.0 +1690714680000,0.728,0.7303,0.728,0.7296,53220.0 +1690714740000,0.7296,0.7301,0.7283,0.7283,40967.0 +1690714800000,0.7283,0.7291,0.7283,0.7288,17498.0 +1690714860000,0.7288,0.7308,0.7288,0.73,30093.0 +1690714920000,0.73,0.7305,0.7297,0.7305,10480.0 +1690714980000,0.7304,0.7306,0.7293,0.7293,11780.0 +1690715040000,0.7294,0.7301,0.7294,0.73,16152.0 +1690715100000,0.7298,0.7307,0.7295,0.7304,9283.0 +1690715160000,0.7304,0.7307,0.7301,0.7306,5831.0 +1690715220000,0.7307,0.7308,0.7297,0.7307,10907.0 +1690715280000,0.7305,0.7308,0.7304,0.7307,1306.0 +1690715340000,0.7307,0.7309,0.7304,0.7309,4935.0 +1690715400000,0.7308,0.7317,0.7302,0.7309,45012.0 +1690715460000,0.731,0.7314,0.7301,0.7305,21517.0 +1690715520000,0.7309,0.7316,0.7307,0.7315,8342.0 +1690715580000,0.7316,0.733,0.7313,0.7317,38286.0 +1690715640000,0.7318,0.7325,0.7317,0.732,28407.0 +1690715700000,0.7322,0.7324,0.7305,0.732,23582.0 +1690715760000,0.7321,0.7324,0.731,0.731,7740.0 +1690715820000,0.7314,0.7316,0.731,0.7311,23087.0 +1690715880000,0.731,0.7315,0.7309,0.7311,16289.0 +1690715940000,0.7311,0.7312,0.7309,0.7312,1699.0 +1690716000000,0.7313,0.7316,0.7313,0.7315,4927.0 +1690716060000,0.7314,0.7314,0.7308,0.7311,14325.0 +1690716120000,0.7311,0.7312,0.7308,0.7308,17162.0 +1690716180000,0.7308,0.7308,0.7307,0.7308,3409.0 +1690716240000,0.7308,0.7309,0.7308,0.7308,987.0 +1690716300000,0.7309,0.7309,0.7304,0.7304,14010.0 +1690716360000,0.7304,0.7306,0.7304,0.7304,5569.0 +1690716420000,0.7305,0.7305,0.7301,0.7301,12956.0 +1690716480000,0.7301,0.7303,0.7301,0.7302,14037.0 +1690716540000,0.7301,0.7301,0.73,0.73,5475.0 +1690716600000,0.7299,0.7306,0.7298,0.7306,23070.0 +1690716660000,0.7304,0.7316,0.7304,0.7316,14989.0 +1690716720000,0.7316,0.7322,0.7315,0.7321,27985.0 +1690716780000,0.7321,0.7321,0.7318,0.7321,10212.0 +1690716840000,0.732,0.7325,0.732,0.7325,5166.0 +1690716900000,0.7324,0.733,0.7324,0.7329,14491.0 +1690716960000,0.7328,0.7332,0.7328,0.7332,10672.0 +1690717020000,0.7332,0.7333,0.7324,0.7325,19009.0 +1690717080000,0.7326,0.7329,0.7324,0.7329,1679.0 +1690717140000,0.7329,0.733,0.7329,0.7329,5366.0 +1690717200000,0.733,0.7335,0.7327,0.7333,17245.0 +1690717260000,0.7334,0.7339,0.7333,0.7338,27272.0 +1690717320000,0.7338,0.7339,0.7337,0.7337,2383.0 +1690717380000,0.7337,0.7338,0.7336,0.7338,8850.0 +1690717440000,0.7338,0.7339,0.7338,0.7338,16812.0 +1690717500000,0.7338,0.7339,0.7335,0.7339,24167.0 +1690717560000,0.7339,0.7339,0.7338,0.7339,5527.0 +1690717620000,0.7339,0.734,0.7339,0.734,26620.0 +1690717680000,0.734,0.734,0.7339,0.734,23475.0 +1690717740000,0.734,0.7342,0.7339,0.7341,37063.0 +1690717800000,0.7342,0.7348,0.7339,0.7339,30791.0 +1690717860000,0.734,0.7351,0.7324,0.735,120728.0 +1690717920000,0.735,0.735,0.734,0.734,36259.0 +1690717980000,0.7341,0.7345,0.734,0.7344,4088.0 +1690718040000,0.7344,0.7344,0.734,0.734,10769.0 +1690718100000,0.7341,0.7341,0.734,0.7341,2221.0 +1690718160000,0.7341,0.7342,0.7341,0.7342,11514.0 +1690718220000,0.7342,0.7344,0.7342,0.7344,10108.0 +1690718280000,0.7343,0.7346,0.7343,0.7346,8312.0 +1690718340000,0.7346,0.735,0.7343,0.7346,17569.0 +1690718400000,0.7345,0.7349,0.7339,0.7339,92332.0 +1690718460000,0.7338,0.7338,0.7326,0.7326,19061.0 +1690718520000,0.7326,0.7334,0.7325,0.7327,20581.0 +1690718580000,0.7328,0.7333,0.7327,0.7327,5072.0 +1690718640000,0.7329,0.7331,0.7326,0.7329,17286.0 +1690718700000,0.7328,0.733,0.732,0.732,35207.0 +1690718760000,0.7322,0.7326,0.7321,0.7323,16652.0 +1690718820000,0.7323,0.7331,0.7323,0.7331,25964.0 +1690718880000,0.7331,0.7331,0.733,0.7331,10282.0 +1690718940000,0.7331,0.7337,0.7331,0.7336,9642.0 +1690719000000,0.7337,0.735,0.7337,0.7343,51397.0 +1690719060000,0.7343,0.7348,0.734,0.734,3981.0 +1690719120000,0.734,0.7345,0.7331,0.7341,11182.0 +1690719180000,0.7342,0.735,0.7342,0.735,11956.0 +1690719240000,0.735,0.7355,0.735,0.7353,28511.0 +1690719300000,0.7351,0.7354,0.735,0.7353,8300.0 +1690719360000,0.7352,0.7371,0.7352,0.7362,47432.0 +1690719420000,0.736,0.7365,0.7355,0.7359,16191.0 +1690719480000,0.7358,0.7361,0.7356,0.7361,7247.0 +1690719540000,0.7361,0.7364,0.7356,0.7359,12510.0 +1690719600000,0.7359,0.7363,0.7356,0.7356,24336.0 +1690719660000,0.7357,0.7362,0.7355,0.7362,8211.0 +1690719720000,0.7362,0.7365,0.7356,0.7364,21291.0 +1690719780000,0.7364,0.737,0.7364,0.737,12796.0 +1690719840000,0.7369,0.7372,0.7365,0.7365,16612.0 +1690719900000,0.737,0.7378,0.7365,0.7374,28433.0 +1690719960000,0.7375,0.7389,0.7374,0.7388,70993.0 +1690720020000,0.7388,0.7394,0.7384,0.7394,15511.0 +1690720080000,0.7394,0.7399,0.7388,0.7393,59863.0 +1690720140000,0.7393,0.7398,0.7365,0.7382,44531.0 +1690720200000,0.7383,0.7385,0.738,0.7384,6822.0 +1690720260000,0.7384,0.7397,0.7384,0.7391,30341.0 +1690720320000,0.7392,0.7398,0.7368,0.7369,72050.0 +1690720380000,0.7372,0.7372,0.7366,0.7372,15309.0 +1690720440000,0.7373,0.7375,0.7367,0.7371,23034.0 +1690720500000,0.7373,0.7381,0.7373,0.7381,2493.0 +1690720560000,0.7381,0.7391,0.7375,0.7383,27268.0 +1690720620000,0.7385,0.739,0.7382,0.739,11047.0 +1690720680000,0.7391,0.7393,0.7387,0.7387,15478.0 +1690720740000,0.7388,0.7388,0.7382,0.7383,9230.0 +1690720800000,0.7383,0.7384,0.738,0.7381,9920.0 +1690720860000,0.7381,0.7382,0.7381,0.7381,1661.0 +1690720920000,0.7382,0.7382,0.7381,0.7382,1659.0 +1690720980000,0.7381,0.7381,0.7375,0.7375,14000.0 +1690721040000,0.7375,0.7377,0.7375,0.7376,5357.0 +1690721100000,0.7375,0.738,0.7375,0.738,6020.0 +1690721160000,0.738,0.7382,0.738,0.7382,3303.0 +1690721220000,0.7382,0.7384,0.7382,0.7382,1627.0 +1690721280000,0.7384,0.7387,0.7384,0.7387,2659.0 +1690721340000,0.7387,0.7391,0.7387,0.7387,8267.0 +1690721400000,0.7387,0.7387,0.7369,0.7371,18838.0 +1690721460000,0.7371,0.7378,0.7371,0.7372,5886.0 +1690721520000,0.7372,0.7372,0.7362,0.7362,21816.0 +1690721580000,0.7363,0.7363,0.7357,0.736,15975.0 +1690721640000,0.7358,0.7361,0.7355,0.7355,15102.0 +1690721700000,0.7355,0.7359,0.7353,0.7353,11949.0 +1690721760000,0.7354,0.7358,0.7353,0.7353,13011.0 +1690721820000,0.7357,0.7382,0.7356,0.7364,38106.0 +1690721880000,0.7364,0.7364,0.736,0.7363,13037.0 +1690721940000,0.7364,0.7367,0.7361,0.7362,6466.0 +1690722000000,0.7363,0.7366,0.736,0.7361,5872.0 +1690722060000,0.7362,0.7363,0.7356,0.7356,17876.0 +1690722120000,0.7357,0.7357,0.7354,0.7354,2385.0 +1690722180000,0.7355,0.7355,0.7321,0.7331,119309.0 +1690722240000,0.7332,0.7335,0.7328,0.7331,24624.0 +1690722300000,0.7331,0.7337,0.7329,0.7335,13154.0 +1690722360000,0.7332,0.7337,0.7329,0.733,10418.0 +1690722420000,0.733,0.7335,0.733,0.7332,5555.0 +1690722480000,0.7332,0.7333,0.7328,0.7333,9812.0 +1690722540000,0.7332,0.7336,0.7331,0.7335,4070.0 +1690722600000,0.7334,0.7334,0.7326,0.733,7620.0 +1690722660000,0.733,0.7331,0.7322,0.7329,17653.0 +1690722720000,0.7331,0.7331,0.732,0.732,16269.0 +1690722780000,0.732,0.7322,0.732,0.732,8487.0 +1690722840000,0.7321,0.7329,0.732,0.7329,4338.0 +1690722900000,0.7328,0.7328,0.7309,0.7316,88033.0 +1690722960000,0.7315,0.7315,0.7313,0.7314,8349.0 +1690723020000,0.7314,0.7314,0.7308,0.7308,8630.0 +1690723080000,0.7309,0.7312,0.7307,0.7312,8426.0 +1690723140000,0.7311,0.7311,0.7303,0.7304,19693.0 +1690723200000,0.7305,0.7305,0.7301,0.7301,58517.0 +1690723260000,0.7301,0.7302,0.73,0.7301,33290.0 +1690723320000,0.73,0.7306,0.73,0.7306,7558.0 +1690723380000,0.7306,0.7307,0.73,0.7302,20543.0 +1690723440000,0.7302,0.7307,0.7302,0.7306,2606.0 +1690723500000,0.7306,0.7306,0.73,0.7302,6617.0 +1690723560000,0.7302,0.7302,0.7292,0.7302,28102.0 +1690723620000,0.7302,0.731,0.7301,0.7309,14634.0 +1690723680000,0.7309,0.7312,0.7306,0.7311,29401.0 +1690723740000,0.7312,0.7312,0.731,0.7311,14701.0 +1690723800000,0.7311,0.7313,0.731,0.731,19201.0 +1690723860000,0.731,0.731,0.7307,0.7308,25354.0 +1690723920000,0.7307,0.7307,0.7294,0.7297,10873.0 +1690723980000,0.7296,0.73,0.7294,0.73,9128.0 +1690724040000,0.7299,0.7309,0.7292,0.7296,22082.0 +1690724100000,0.7297,0.7297,0.728,0.7284,71024.0 +1690724160000,0.729,0.729,0.7275,0.728,53168.0 +1690724220000,0.728,0.7349,0.7274,0.733,228930.0 +1690724280000,0.733,0.7346,0.7322,0.7342,69961.0 +1690724340000,0.7342,0.7344,0.7332,0.7336,29354.0 +1690724400000,0.7336,0.7338,0.7328,0.7331,25563.0 +1690724460000,0.733,0.7337,0.733,0.7337,15347.0 +1690724520000,0.7336,0.7341,0.7332,0.734,10580.0 +1690724580000,0.7341,0.7347,0.734,0.7342,18193.0 +1690724640000,0.7343,0.7346,0.7343,0.7344,3761.0 +1690724700000,0.7345,0.7345,0.7341,0.7344,10142.0 +1690724760000,0.7344,0.7344,0.734,0.7343,7009.0 +1690724820000,0.7342,0.7349,0.7342,0.7349,39777.0 +1690724880000,0.7349,0.7349,0.7348,0.7348,3357.0 +1690724940000,0.7349,0.7349,0.7348,0.7348,1782.0 +1690725000000,0.7348,0.7348,0.7342,0.7342,13340.0 +1690725060000,0.7344,0.7344,0.7329,0.7329,19190.0 +1690725120000,0.7331,0.7334,0.7304,0.7311,42049.0 +1690725180000,0.7312,0.7313,0.7303,0.731,23131.0 +1690725240000,0.7313,0.7318,0.7313,0.7318,8057.0 +1690725300000,0.7316,0.7321,0.7313,0.732,9099.0 +1690725360000,0.7323,0.7329,0.7321,0.7329,11426.0 +1690725420000,0.7328,0.7328,0.7322,0.7327,2401.0 +1690725480000,0.7327,0.733,0.7324,0.7327,2359.0 +1690725540000,0.7327,0.7327,0.7323,0.7326,967.0 +1690725600000,0.7326,0.7327,0.7309,0.7312,27764.0 +1690725660000,0.7311,0.7312,0.7309,0.7309,19018.0 +1690725720000,0.7309,0.7314,0.7308,0.7314,11369.0 +1690725780000,0.7313,0.732,0.7307,0.7307,32621.0 +1690725840000,0.7308,0.7308,0.7307,0.7308,2813.0 +1690725900000,0.731,0.7315,0.7309,0.731,13817.0 +1690725960000,0.731,0.7314,0.731,0.7314,5788.0 +1690726020000,0.7314,0.7314,0.7313,0.7313,3715.0 +1690726080000,0.7314,0.7322,0.7313,0.7319,16217.0 +1690726140000,0.7318,0.7325,0.7318,0.7321,12430.0 +1690726200000,0.7322,0.733,0.7322,0.7327,5524.0 +1690726260000,0.7325,0.7326,0.732,0.732,5190.0 +1690726320000,0.7319,0.732,0.7319,0.732,2877.0 +1690726380000,0.7321,0.733,0.7321,0.733,4519.0 +1690726440000,0.7329,0.7331,0.7323,0.7325,8176.0 +1690726500000,0.7325,0.733,0.7325,0.733,8140.0 +1690726560000,0.7329,0.7329,0.7311,0.7318,33684.0 +1690726620000,0.7319,0.7322,0.7319,0.7322,3469.0 +1690726680000,0.7322,0.7328,0.7322,0.7326,3077.0 +1690726740000,0.7326,0.7332,0.7318,0.7332,13454.0 +1690726800000,0.7333,0.7339,0.7333,0.7338,10902.0 +1690726860000,0.7339,0.7346,0.7334,0.7334,24291.0 +1690726920000,0.7335,0.734,0.7334,0.734,7042.0 +1690726980000,0.7341,0.7341,0.734,0.734,4984.0 +1690727040000,0.7341,0.7349,0.7341,0.7345,31732.0 +1690727100000,0.7345,0.7346,0.7339,0.734,17634.0 +1690727160000,0.7341,0.7341,0.734,0.734,1769.0 +1690727220000,0.7341,0.7346,0.734,0.7346,9831.0 +1690727280000,0.7344,0.7348,0.7336,0.7336,13516.0 +1690727340000,0.7336,0.7336,0.7313,0.7317,32479.0 +1690727400000,0.7318,0.7327,0.7317,0.732,30110.0 +1690727460000,0.7323,0.7323,0.7319,0.7321,1467.0 +1690727520000,0.7321,0.7324,0.7314,0.732,22356.0 +1690727580000,0.7319,0.7321,0.7317,0.7317,1383.0 +1690727640000,0.7318,0.7318,0.7314,0.7315,7398.0 +1690727700000,0.7315,0.7327,0.7315,0.7327,12413.0 +1690727760000,0.7326,0.7329,0.7326,0.7329,6001.0 +1690727820000,0.7328,0.7335,0.7328,0.7335,27179.0 +1690727880000,0.7335,0.7337,0.733,0.7332,4539.0 +1690727940000,0.7335,0.7337,0.7325,0.7325,22954.0 +1690728000000,0.7326,0.7327,0.7326,0.7327,2321.0 +1690728060000,0.7327,0.733,0.7327,0.7329,2420.0 +1690728120000,0.733,0.7332,0.7329,0.7332,8266.0 +1690728180000,0.7332,0.7339,0.7332,0.7336,8437.0 +1690728240000,0.7336,0.7337,0.7336,0.7337,1788.0 +1690728300000,0.7339,0.7346,0.7338,0.7346,8613.0 +1690728360000,0.7347,0.7349,0.7347,0.7349,21848.0 +1690728420000,0.7349,0.7355,0.7349,0.7352,43275.0 +1690728480000,0.7352,0.7355,0.7352,0.7354,6594.0 +1690728540000,0.7354,0.7354,0.7351,0.7354,2448.0 +1690728600000,0.7354,0.7354,0.7344,0.7348,17723.0 +1690728660000,0.7345,0.7355,0.7345,0.7354,16707.0 +1690728720000,0.7355,0.7355,0.7352,0.7353,9851.0 +1690728780000,0.7353,0.7355,0.7348,0.7353,6339.0 +1690728840000,0.7354,0.7355,0.7353,0.7354,22572.0 +1690728900000,0.7354,0.7355,0.7345,0.7349,8693.0 +1690728960000,0.7349,0.735,0.7348,0.7348,5455.0 +1690729020000,0.7348,0.7353,0.7348,0.735,5386.0 +1690729080000,0.7351,0.7351,0.7346,0.7351,5368.0 +1690729140000,0.735,0.7352,0.735,0.7352,2280.0 +1690729200000,0.7351,0.7355,0.7349,0.7355,13015.0 +1690729260000,0.7355,0.7355,0.7354,0.7354,8024.0 +1690729320000,0.7355,0.7381,0.7354,0.738,35993.0 +1690729380000,0.738,0.7388,0.7378,0.7387,39175.0 +1690729440000,0.7387,0.7396,0.7387,0.739,36068.0 +1690729500000,0.7393,0.7394,0.7389,0.7391,21517.0 +1690729560000,0.739,0.7394,0.7388,0.7388,14420.0 +1690729620000,0.739,0.7395,0.738,0.738,20988.0 +1690729680000,0.738,0.7385,0.7362,0.7367,30471.0 +1690729740000,0.7365,0.7366,0.7355,0.7358,19650.0 +1690729800000,0.7358,0.7368,0.7357,0.736,5763.0 +1690729860000,0.7359,0.7372,0.7351,0.7367,63813.0 +1690729920000,0.7366,0.7367,0.7358,0.7358,3776.0 +1690729980000,0.7362,0.7366,0.736,0.7366,3315.0 +1690730040000,0.7366,0.7366,0.7358,0.7358,6257.0 +1690730100000,0.7359,0.7367,0.7359,0.7361,12606.0 +1690730160000,0.736,0.7367,0.7359,0.736,3361.0 +1690730220000,0.7358,0.736,0.7356,0.7357,3333.0 +1690730280000,0.7357,0.7357,0.7356,0.7356,1571.0 +1690730340000,0.7357,0.7359,0.7353,0.7353,10442.0 +1690730400000,0.7353,0.7354,0.7352,0.7353,4992.0 +1690730460000,0.7354,0.7361,0.7354,0.7358,21628.0 +1690730520000,0.736,0.7363,0.7356,0.7362,3323.0 +1690730580000,0.7363,0.7382,0.7363,0.7378,27115.0 +1690730640000,0.7379,0.7384,0.7376,0.7381,1025.0 +1690730700000,0.738,0.7389,0.7377,0.7382,23393.0 +1690730760000,0.7382,0.7389,0.7382,0.7383,4631.0 +1690730820000,0.7387,0.7389,0.7377,0.7379,19292.0 +1690730880000,0.7378,0.7379,0.7375,0.7377,2017.0 +1690730940000,0.7377,0.7379,0.7373,0.7377,6650.0 +1690731000000,0.7379,0.7397,0.7366,0.7379,95900.0 +1690731060000,0.7379,0.7385,0.7379,0.7385,10134.0 +1690731120000,0.7386,0.7391,0.738,0.7381,14804.0 +1690731180000,0.738,0.7381,0.737,0.737,9528.0 +1690731240000,0.737,0.7379,0.7366,0.7377,10542.0 +1690731300000,0.7376,0.7376,0.736,0.736,21797.0 +1690731360000,0.736,0.736,0.7354,0.7354,10282.0 +1690731420000,0.7353,0.7359,0.7351,0.7359,11452.0 +1690731480000,0.7359,0.738,0.7359,0.738,32733.0 +1690731540000,0.7379,0.7379,0.7368,0.7373,18629.0 +1690731600000,0.7373,0.7375,0.7371,0.7371,2960.0 +1690731660000,0.7372,0.7372,0.7369,0.7369,1247.0 +1690731720000,0.737,0.7372,0.737,0.7371,2395.0 +1690731780000,0.7371,0.7371,0.7361,0.7361,2533.0 +1690731840000,0.7361,0.7368,0.7361,0.7366,3581.0 +1690731900000,0.7367,0.7374,0.7367,0.7371,3314.0 +1690731960000,0.7374,0.7377,0.7372,0.7373,6207.0 +1690732020000,0.7373,0.7378,0.7372,0.7372,5282.0 +1690732080000,0.7373,0.7377,0.7372,0.7376,2876.0 +1690732140000,0.7376,0.7376,0.7366,0.7368,9077.0 +1690732200000,0.7368,0.7369,0.7362,0.7365,4458.0 +1690732260000,0.7367,0.7375,0.7367,0.7374,13348.0 +1690732320000,0.7375,0.7375,0.7368,0.7368,5520.0 +1690732380000,0.7368,0.7369,0.7365,0.7365,1314.0 +1690732440000,0.7365,0.7366,0.7364,0.7366,6328.0 +1690732500000,0.7364,0.7368,0.7364,0.7367,16295.0 +1690732560000,0.7367,0.7367,0.7353,0.7353,18660.0 +1690732620000,0.7353,0.7354,0.735,0.7351,11993.0 +1690732680000,0.735,0.7363,0.735,0.7362,19519.0 +1690732740000,0.7362,0.7366,0.7353,0.7354,15099.0 +1690732800000,0.7354,0.7363,0.7352,0.7357,15765.0 +1690732860000,0.7357,0.7362,0.7354,0.7362,7402.0 +1690732920000,0.7362,0.7362,0.7359,0.7362,1854.0 +1690732980000,0.7362,0.7374,0.7362,0.7372,13091.0 +1690733040000,0.7373,0.7373,0.7369,0.7369,7337.0 +1690733100000,0.737,0.7372,0.736,0.7362,10081.0 +1690733160000,0.7366,0.738,0.7366,0.738,23097.0 +1690733220000,0.738,0.7385,0.738,0.7385,6834.0 +1690733280000,0.7385,0.7385,0.7375,0.7377,5625.0 +1690733340000,0.738,0.7385,0.738,0.7385,17217.0 +1690733400000,0.7385,0.7389,0.7384,0.7389,12896.0 +1690733460000,0.739,0.7393,0.7389,0.7389,20180.0 +1690733520000,0.7389,0.7389,0.7386,0.7386,817.0 +1690733580000,0.7387,0.7396,0.7384,0.7384,45071.0 +1690733640000,0.7384,0.7384,0.7374,0.7376,31017.0 +1690733700000,0.7377,0.7377,0.7373,0.7373,2844.0 +1690733760000,0.7374,0.7374,0.7361,0.7365,15130.0 +1690733820000,0.7365,0.7367,0.7362,0.7362,6754.0 +1690733880000,0.7361,0.7365,0.7357,0.7357,9180.0 +1690733940000,0.7358,0.7368,0.735,0.735,102374.0 +1690734000000,0.735,0.7354,0.7346,0.7349,9961.0 +1690734060000,0.7349,0.7352,0.7349,0.7349,2171.0 +1690734120000,0.7349,0.7349,0.7346,0.7346,2559.0 +1690734180000,0.7346,0.7347,0.7337,0.7338,10223.0 +1690734240000,0.7338,0.7345,0.7338,0.7341,5214.0 +1690734300000,0.7342,0.7342,0.7334,0.7338,6622.0 +1690734360000,0.7339,0.7343,0.7338,0.7343,4412.0 +1690734420000,0.7339,0.7342,0.7335,0.7339,5352.0 +1690734480000,0.7338,0.7341,0.7331,0.7341,11637.0 +1690734540000,0.7341,0.7341,0.7322,0.7329,36107.0 +1690734600000,0.7328,0.733,0.7324,0.7325,8816.0 +1690734660000,0.7325,0.7326,0.7317,0.732,40028.0 +1690734720000,0.7318,0.732,0.7315,0.7319,13502.0 +1690734780000,0.7319,0.7321,0.7315,0.732,19610.0 +1690734840000,0.7321,0.7322,0.7316,0.7322,9055.0 +1690734900000,0.7319,0.7319,0.7317,0.7319,5138.0 +1690734960000,0.7319,0.7325,0.7319,0.7322,11118.0 +1690735020000,0.7322,0.7322,0.7315,0.732,13105.0 +1690735080000,0.7319,0.7321,0.7317,0.7318,9207.0 +1690735140000,0.7318,0.7325,0.7317,0.7325,3325.0 +1690735200000,0.7324,0.7329,0.7324,0.7327,4777.0 +1690735260000,0.7327,0.7328,0.7326,0.7328,2176.0 +1690735320000,0.7328,0.7335,0.7325,0.7334,14148.0 +1690735380000,0.7334,0.7335,0.7334,0.7335,1772.0 +1690735440000,0.7336,0.7338,0.7336,0.7337,4338.0 +1690735500000,0.7337,0.7338,0.7332,0.7332,4401.0 +1690735560000,0.7334,0.7343,0.733,0.7339,22907.0 +1690735620000,0.7339,0.7343,0.7336,0.7343,8991.0 +1690735680000,0.7343,0.7343,0.7329,0.7329,10856.0 +1690735740000,0.7334,0.7336,0.7333,0.7334,4604.0 +1690735800000,0.7334,0.7337,0.7331,0.7336,2849.0 +1690735860000,0.7336,0.7337,0.7335,0.7335,2431.0 +1690735920000,0.7338,0.734,0.7323,0.7328,28636.0 +1690735980000,0.7327,0.7344,0.7326,0.7326,38066.0 +1690736040000,0.7327,0.734,0.7327,0.734,23885.0 +1690736100000,0.7341,0.7343,0.7328,0.7329,25655.0 +1690736160000,0.733,0.7333,0.733,0.7333,1799.0 +1690736220000,0.7333,0.7336,0.7332,0.7336,1886.0 +1690736280000,0.7336,0.7338,0.733,0.7335,8592.0 +1690736340000,0.7331,0.7338,0.7328,0.7333,8848.0 +1690736400000,0.7328,0.7336,0.7328,0.7331,5824.0 +1690736460000,0.7334,0.7336,0.733,0.733,7019.0 +1690736520000,0.7333,0.7333,0.733,0.7331,618.0 +1690736580000,0.7332,0.7334,0.7331,0.7331,2719.0 +1690736640000,0.7332,0.7332,0.7331,0.7332,1236.0 +1690736700000,0.7332,0.7336,0.7331,0.7334,4256.0 +1690736760000,0.7334,0.7337,0.7334,0.7337,2992.0 +1690736820000,0.7338,0.7341,0.7334,0.7341,2367.0 +1690736880000,0.7342,0.7342,0.7339,0.734,576.0 +1690736940000,0.7341,0.7341,0.7339,0.734,1857.0 +1690737000000,0.734,0.7341,0.7337,0.734,2408.0 +1690737060000,0.7339,0.7342,0.7337,0.7342,2064.0 +1690737120000,0.7338,0.7341,0.7338,0.734,569.0 +1690737180000,0.734,0.7349,0.734,0.7348,37791.0 +1690737240000,0.7348,0.7349,0.7347,0.7347,1155.0 +1690737300000,0.7347,0.7347,0.7346,0.7347,3820.0 +1690737360000,0.7346,0.7346,0.7339,0.734,3019.0 +1690737420000,0.7339,0.734,0.7327,0.733,14602.0 +1690737480000,0.7332,0.7338,0.7315,0.7322,44378.0 +1690737540000,0.7322,0.7327,0.7315,0.7324,42869.0 +1690737600000,0.7327,0.7327,0.7318,0.7325,11533.0 +1690737660000,0.7324,0.7325,0.7321,0.7325,2183.0 +1690737720000,0.7325,0.7328,0.7323,0.7327,4848.0 +1690737780000,0.7327,0.7327,0.7323,0.7327,2256.0 +1690737840000,0.7327,0.7331,0.7323,0.7327,11272.0 +1690737900000,0.7323,0.7327,0.7323,0.7327,1309.0 +1690737960000,0.7327,0.7327,0.7324,0.7324,966.0 +1690738020000,0.7326,0.7331,0.7325,0.7325,2441.0 +1690738080000,0.7329,0.7329,0.7325,0.7326,2392.0 +1690738140000,0.7329,0.7329,0.7328,0.7329,648.0 +1690738200000,0.7329,0.7333,0.7329,0.7333,12324.0 +1690738260000,0.7333,0.7333,0.7332,0.7333,610.0 +1690738320000,0.7332,0.7333,0.7328,0.7332,5366.0 +1690738380000,0.7332,0.7334,0.7326,0.7334,11168.0 +1690738440000,0.7333,0.7333,0.7326,0.7333,4191.0 +1690738500000,0.7333,0.7334,0.7332,0.7334,2433.0 +1690738560000,0.7335,0.7339,0.7335,0.7339,2336.0 +1690738620000,0.7339,0.734,0.7338,0.734,1462.0 +1690738680000,0.734,0.7342,0.7334,0.7335,13463.0 +1690738740000,0.7334,0.7341,0.7334,0.7341,3223.0 +1690738800000,0.7342,0.7345,0.734,0.734,2957.0 +1690738860000,0.7342,0.7343,0.7341,0.7341,652.0 +1690738920000,0.7342,0.7343,0.7335,0.7335,3607.0 +1690738980000,0.7335,0.7339,0.7335,0.7338,901.0 +1690739040000,0.7335,0.734,0.7334,0.734,889.0 +1690739100000,0.7339,0.7339,0.7332,0.7335,2614.0 +1690739160000,0.7334,0.7334,0.7332,0.7333,258.0 +1690739220000,0.7334,0.7336,0.7334,0.7335,1971.0 +1690739280000,0.7336,0.7337,0.7332,0.7335,1724.0 +1690739340000,0.7336,0.7338,0.7336,0.7337,520.0 +1690739400000,0.7337,0.7339,0.7335,0.7337,3068.0 +1690739460000,0.7337,0.7341,0.7336,0.734,2589.0 +1690739520000,0.734,0.734,0.7336,0.734,1307.0 +1690739580000,0.7341,0.7344,0.7341,0.7344,5148.0 +1690739640000,0.7345,0.7349,0.7345,0.7345,11315.0 +1690739700000,0.7346,0.7346,0.7346,0.7346,329.0 +1690739760000,0.7348,0.7349,0.7347,0.7349,4739.0 +1690739820000,0.7348,0.7349,0.7348,0.7349,7034.0 +1690739880000,0.7349,0.7349,0.7348,0.7349,1989.0 +1690739940000,0.7349,0.7349,0.7349,0.7349,6515.0 +1690740000000,0.7349,0.7349,0.7348,0.7349,9193.0 +1690740060000,0.735,0.7355,0.7349,0.7355,10395.0 +1690740120000,0.7354,0.7355,0.7354,0.7355,1641.0 +1690740180000,0.7354,0.7358,0.7354,0.7355,10706.0 +1690740240000,0.7355,0.7358,0.7355,0.7355,8218.0 +1690740300000,0.7357,0.7365,0.7357,0.7363,10663.0 +1690740360000,0.7363,0.7363,0.7357,0.7357,1475.0 +1690740420000,0.7359,0.7359,0.7357,0.7358,971.0 +1690740480000,0.7359,0.7359,0.7358,0.7358,795.0 +1690740540000,0.7359,0.7362,0.7355,0.7356,15984.0 +1690740600000,0.7356,0.7357,0.7355,0.7355,2227.0 +1690740660000,0.7355,0.736,0.7355,0.736,2138.0 +1690740720000,0.7359,0.7359,0.7357,0.7357,1007.0 +1690740780000,0.7357,0.7359,0.7356,0.7356,1371.0 +1690740840000,0.7356,0.7356,0.7353,0.7353,1126.0 +1690740900000,0.7354,0.7354,0.7351,0.7352,3516.0 +1690740960000,0.7352,0.7355,0.7351,0.7354,1422.0 +1690741020000,0.7355,0.7363,0.7355,0.7359,9350.0 +1690741080000,0.7359,0.736,0.7351,0.7352,4092.0 +1690741140000,0.7352,0.7354,0.7351,0.7351,807.0 +1690741200000,0.7351,0.7363,0.7351,0.7354,17339.0 +1690741260000,0.7354,0.7359,0.7354,0.7358,708.0 +1690741320000,0.7362,0.7365,0.7358,0.7365,15507.0 +1690741380000,0.7363,0.7369,0.7362,0.7369,15576.0 +1690741440000,0.7369,0.7369,0.7368,0.7369,6950.0 +1690741500000,0.7369,0.7369,0.7368,0.7369,8472.0 +1690741560000,0.7368,0.7369,0.7368,0.7369,3916.0 +1690741620000,0.7368,0.7369,0.7368,0.7369,778.0 +1690741680000,0.7369,0.7369,0.7368,0.7368,5247.0 +1690741740000,0.7369,0.7373,0.7368,0.7368,9782.0 +1690741800000,0.7364,0.7369,0.7363,0.7368,9033.0 +1690741860000,0.7366,0.7369,0.7365,0.7365,1895.0 +1690741920000,0.7365,0.7369,0.7365,0.7365,3145.0 +1690741980000,0.7368,0.7375,0.7368,0.7369,5528.0 +1690742040000,0.7374,0.7378,0.7374,0.7374,6041.0 +1690742100000,0.7377,0.7377,0.7373,0.7373,821.0 +1690742160000,0.7376,0.7378,0.7372,0.7373,5689.0 +1690742220000,0.7373,0.7377,0.7372,0.7373,3456.0 +1690742280000,0.7377,0.7378,0.7375,0.7377,1827.0 +1690742340000,0.7377,0.7381,0.7376,0.738,8832.0 +1690742400000,0.738,0.7382,0.7376,0.7379,1902.0 +1690742460000,0.738,0.7381,0.7377,0.7381,3973.0 +1690742520000,0.7381,0.7383,0.7378,0.7382,5117.0 +1690742580000,0.7382,0.7384,0.7377,0.7384,4804.0 +1690742640000,0.7384,0.7384,0.7383,0.7384,379.0 +1690742700000,0.7383,0.7384,0.7363,0.737,14972.0 +1690742760000,0.7372,0.7373,0.7357,0.736,14984.0 +1690742820000,0.7357,0.736,0.7356,0.736,2437.0 +1690742880000,0.736,0.7361,0.7354,0.7354,2542.0 +1690742940000,0.7357,0.7357,0.7353,0.7355,1220.0 +1690743000000,0.7357,0.7361,0.7349,0.7359,12467.0 +1690743060000,0.736,0.7369,0.7359,0.7367,8445.0 +1690743120000,0.7369,0.7369,0.7367,0.7368,835.0 +1690743180000,0.7368,0.7368,0.7348,0.7364,38811.0 +1690743240000,0.7363,0.7366,0.736,0.7366,3005.0 +1690743300000,0.7366,0.737,0.7365,0.737,3350.0 +1690743360000,0.7367,0.7368,0.7362,0.7362,1983.0 +1690743420000,0.7364,0.7366,0.7361,0.7364,1669.0 +1690743480000,0.7365,0.7368,0.7363,0.7367,4950.0 +1690743540000,0.7367,0.7368,0.7361,0.7363,4158.0 +1690743600000,0.7364,0.7371,0.7364,0.7371,5806.0 +1690743660000,0.7369,0.7377,0.7369,0.7377,2210.0 +1690743720000,0.7377,0.7378,0.7377,0.7378,1186.0 +1690743780000,0.7379,0.7379,0.7379,0.7379,59.0 +1690743840000,0.7378,0.7379,0.7378,0.7379,1408.0 +1690743900000,0.7379,0.7387,0.7379,0.7379,18589.0 +1690743960000,0.7382,0.7383,0.7379,0.7383,2893.0 +1690744020000,0.7383,0.7383,0.7382,0.7383,554.0 +1690744080000,0.7383,0.7383,0.7379,0.738,1119.0 +1690744140000,0.738,0.7384,0.7379,0.7384,844.0 +1690744200000,0.7385,0.7385,0.7378,0.7379,3735.0 +1690744260000,0.7379,0.7379,0.7378,0.7379,3650.0 +1690744320000,0.7378,0.7378,0.736,0.7361,7513.0 +1690744380000,0.7364,0.7364,0.7361,0.7363,3813.0 +1690744440000,0.7361,0.737,0.7361,0.7367,5881.0 +1690744500000,0.737,0.737,0.7357,0.7357,5460.0 +1690744560000,0.7363,0.7363,0.7347,0.7347,9739.0 +1690744620000,0.7349,0.7359,0.7348,0.7359,5722.0 +1690744680000,0.7358,0.736,0.735,0.7359,5780.0 +1690744740000,0.736,0.7361,0.736,0.7361,1401.0 +1690744800000,0.736,0.736,0.7346,0.7352,12807.0 +1690744860000,0.7354,0.7365,0.7352,0.736,7986.0 +1690744920000,0.7361,0.7365,0.736,0.7365,1851.0 +1690744980000,0.7364,0.7365,0.736,0.7365,2463.0 +1690745040000,0.7365,0.7365,0.7346,0.7348,6108.0 +1690745100000,0.7349,0.7354,0.7347,0.7348,3945.0 +1690745160000,0.7347,0.7347,0.7334,0.7334,18934.0 +1690745220000,0.7334,0.7337,0.7332,0.7335,4778.0 +1690745280000,0.7337,0.7341,0.7333,0.7337,15079.0 +1690745340000,0.7337,0.7337,0.7334,0.7335,7321.0 +1690745400000,0.7335,0.7335,0.7333,0.7333,8592.0 +1690745460000,0.7334,0.7335,0.7334,0.7335,2271.0 +1690745520000,0.7335,0.7335,0.7326,0.7328,13260.0 +1690745580000,0.7327,0.7329,0.7326,0.7329,3958.0 +1690745640000,0.7329,0.7329,0.7327,0.7328,6588.0 +1690745700000,0.7328,0.7328,0.7324,0.7324,9082.0 +1690745760000,0.7325,0.7325,0.7322,0.7322,8951.0 +1690745820000,0.7322,0.7324,0.7322,0.7323,1294.0 +1690745880000,0.7323,0.7325,0.7322,0.7323,7740.0 +1690745940000,0.7323,0.7327,0.7321,0.7327,23589.0 +1690746000000,0.7326,0.7328,0.7326,0.7328,2711.0 +1690746060000,0.7327,0.733,0.7324,0.733,4797.0 +1690746120000,0.7334,0.7335,0.7333,0.7335,1302.0 +1690746180000,0.7336,0.734,0.7336,0.734,6635.0 +1690746240000,0.7339,0.7339,0.7325,0.7329,8761.0 +1690746300000,0.7328,0.7328,0.7327,0.7327,658.0 +1690746360000,0.7328,0.7328,0.7322,0.7322,2915.0 +1690746420000,0.7321,0.7321,0.732,0.7321,4389.0 +1690746480000,0.7321,0.7321,0.7313,0.7313,38920.0 +1690746540000,0.7314,0.7314,0.7307,0.7307,131480.0 +1690746600000,0.7307,0.7307,0.726,0.7262,269993.0 +1690746660000,0.7262,0.7262,0.7254,0.7254,49528.0 +1690746720000,0.7254,0.7255,0.7244,0.7244,158228.0 +1690746780000,0.7245,0.7245,0.6977,0.711,2577941.0 +1690746840000,0.7111,0.7113,0.6966,0.7031,1154253.0 +1690746900000,0.7031,0.7065,0.7015,0.7059,277996.0 +1690746960000,0.7059,0.708,0.7054,0.706,140159.0 +1690747020000,0.706,0.707,0.7029,0.7067,66732.0 +1690747080000,0.7067,0.7082,0.7066,0.7077,38967.0 +1690747140000,0.7077,0.7092,0.7077,0.7091,34867.0 +1690747200000,0.7092,0.7093,0.6947,0.6972,575835.0 +1690747260000,0.6972,0.6991,0.6949,0.6974,250543.0 +1690747320000,0.6974,0.699,0.6817,0.6918,415214.0 +1690747380000,0.6961,0.6966,0.6866,0.695,297551.0 +1690747440000,0.695,0.6953,0.6892,0.6941,222361.0 +1690747500000,0.694,0.6964,0.692,0.6922,142308.0 +1690747560000,0.6922,0.6945,0.6868,0.6937,250315.0 +1690747620000,0.6936,0.6961,0.6915,0.696,132958.0 +1690747680000,0.6953,0.6963,0.6934,0.6941,51453.0 +1690747740000,0.6935,0.6955,0.693,0.6951,28747.0 +1690747800000,0.6951,0.6951,0.6943,0.6946,24501.0 +1690747860000,0.6946,0.6951,0.6902,0.6911,78212.0 +1690747920000,0.6916,0.6931,0.6912,0.6916,41848.0 +1690747980000,0.6916,0.6927,0.6916,0.6927,12348.0 +1690748040000,0.6927,0.6941,0.6926,0.6939,25434.0 +1690748100000,0.694,0.6941,0.6935,0.6937,26526.0 +1690748160000,0.6938,0.6968,0.6938,0.6961,49507.0 +1690748220000,0.6961,0.699,0.6953,0.6984,72721.0 +1690748280000,0.6984,0.7,0.6984,0.6994,66885.0 +1690748340000,0.6985,0.6993,0.6985,0.6987,14904.0 +1690748400000,0.6987,0.6989,0.6982,0.6984,17181.0 +1690748460000,0.6983,0.6987,0.6969,0.6978,30990.0 +1690748520000,0.6978,0.6988,0.6971,0.6984,14366.0 +1690748580000,0.6985,0.6999,0.6983,0.699,41798.0 +1690748640000,0.6989,0.7016,0.6989,0.7008,32619.0 +1690748700000,0.7008,0.7018,0.7002,0.7005,27530.0 +1690748760000,0.7005,0.7019,0.7004,0.7014,32546.0 +1690748820000,0.7014,0.7019,0.7012,0.7019,26951.0 +1690748880000,0.7015,0.7019,0.7003,0.701,18127.0 +1690748940000,0.701,0.7027,0.7003,0.701,42486.0 +1690749000000,0.7003,0.7011,0.6987,0.6991,35544.0 +1690749060000,0.6989,0.699,0.6961,0.6969,48087.0 +1690749120000,0.6969,0.6983,0.6968,0.6978,14967.0 +1690749180000,0.6983,0.6984,0.698,0.6981,28316.0 +1690749240000,0.6981,0.6987,0.698,0.6987,12301.0 +1690749300000,0.6987,0.6995,0.6985,0.6995,24012.0 +1690749360000,0.6995,0.6996,0.6991,0.6996,5693.0 +1690749420000,0.6997,0.7001,0.6996,0.6997,10198.0 +1690749480000,0.6996,0.7006,0.6988,0.7005,12280.0 +1690749540000,0.7003,0.7013,0.7003,0.701,8832.0 +1690749600000,0.7009,0.701,0.7,0.7009,15322.0 +1690749660000,0.7008,0.701,0.7008,0.701,7367.0 +1690749720000,0.7009,0.7027,0.7009,0.7023,30840.0 +1690749780000,0.7023,0.7034,0.7023,0.7031,12307.0 +1690749840000,0.7031,0.7037,0.7031,0.7033,9118.0 +1690749900000,0.7032,0.7033,0.7026,0.7026,17827.0 +1690749960000,0.7024,0.7029,0.7014,0.7029,11987.0 +1690750020000,0.702,0.702,0.7002,0.7007,30660.0 +1690750080000,0.7005,0.7019,0.7004,0.7015,26250.0 +1690750140000,0.7015,0.703,0.7015,0.7027,10074.0 +1690750200000,0.7025,0.703,0.7022,0.7024,15717.0 +1690750260000,0.7023,0.703,0.7023,0.7025,5853.0 +1690750320000,0.7025,0.7026,0.7023,0.7025,9841.0 +1690750380000,0.7026,0.7026,0.7013,0.7015,13708.0 +1690750440000,0.7014,0.7014,0.7002,0.7011,19842.0 +1690750500000,0.7011,0.703,0.7011,0.703,14969.0 +1690750560000,0.703,0.7045,0.703,0.7039,16564.0 +1690750620000,0.7039,0.706,0.7039,0.7059,40985.0 +1690750680000,0.706,0.706,0.7038,0.7058,53992.0 +1690750740000,0.7056,0.7059,0.7055,0.7058,6494.0 +1690750800000,0.7057,0.7059,0.7047,0.7047,45184.0 +1690750860000,0.7052,0.7058,0.7045,0.7054,10883.0 +1690750920000,0.7054,0.7058,0.705,0.705,16081.0 +1690750980000,0.705,0.7057,0.7048,0.7052,11773.0 +1690751040000,0.7053,0.7065,0.7046,0.7057,41315.0 +1690751100000,0.7058,0.7061,0.7057,0.7059,12759.0 +1690751160000,0.7059,0.7059,0.7057,0.7057,8123.0 +1690751220000,0.7058,0.7058,0.7057,0.7058,843.0 +1690751280000,0.7058,0.7058,0.7043,0.7044,4241.0 +1690751340000,0.7043,0.7048,0.704,0.7043,7106.0 +1690751400000,0.7042,0.7049,0.7042,0.7045,7340.0 +1690751460000,0.7044,0.7045,0.7044,0.7045,1744.0 +1690751520000,0.7044,0.7052,0.7042,0.7043,6499.0 +1690751580000,0.7045,0.7051,0.7045,0.7047,1231.0 +1690751640000,0.7046,0.7046,0.7042,0.7045,6398.0 +1690751700000,0.7043,0.7055,0.7041,0.7044,8889.0 +1690751760000,0.7042,0.7042,0.7036,0.7038,6756.0 +1690751820000,0.7038,0.7038,0.703,0.7031,16105.0 +1690751880000,0.703,0.703,0.7013,0.7018,27371.0 +1690751940000,0.7022,0.7023,0.7013,0.7015,13987.0 +1690752000000,0.7015,0.7017,0.6994,0.7001,43313.0 +1690752060000,0.7002,0.7029,0.7002,0.7024,35082.0 +1690752120000,0.7025,0.7032,0.7025,0.7027,16602.0 +1690752180000,0.7028,0.7041,0.7028,0.7041,14344.0 +1690752240000,0.7041,0.7041,0.7028,0.7028,8787.0 +1690752300000,0.7033,0.7034,0.7026,0.7026,5388.0 +1690752360000,0.7024,0.7024,0.7023,0.7023,174.0 +1690752420000,0.7024,0.7024,0.7023,0.7024,862.0 +1690752480000,0.7023,0.7029,0.7023,0.7029,6611.0 +1690752540000,0.7029,0.7033,0.7009,0.7012,21178.0 +1690752600000,0.7009,0.7019,0.7009,0.7016,8600.0 +1690752660000,0.7012,0.7022,0.7012,0.7021,2273.0 +1690752720000,0.702,0.703,0.7016,0.7016,7804.0 +1690752780000,0.702,0.7022,0.7011,0.7012,9369.0 +1690752840000,0.7012,0.7012,0.7011,0.7011,2173.0 +1690752900000,0.701,0.701,0.6992,0.6992,10645.0 +1690752960000,0.6994,0.7003,0.6992,0.6992,22040.0 +1690753020000,0.6998,0.6998,0.6987,0.699,20345.0 +1690753080000,0.6987,0.702,0.6987,0.7015,35720.0 +1690753140000,0.7014,0.7015,0.7011,0.7014,7283.0 +1690753200000,0.7013,0.7013,0.7009,0.701,4536.0 +1690753260000,0.7008,0.7009,0.6996,0.6997,11571.0 +1690753320000,0.6997,0.7003,0.6995,0.6998,7187.0 +1690753380000,0.6999,0.7004,0.6999,0.7004,6322.0 +1690753440000,0.7003,0.7007,0.7003,0.7006,3149.0 +1690753500000,0.7007,0.701,0.7006,0.701,6092.0 +1690753560000,0.701,0.7011,0.7007,0.7007,8360.0 +1690753620000,0.7008,0.702,0.7008,0.7016,14307.0 +1690753680000,0.7017,0.7021,0.7017,0.7019,6236.0 +1690753740000,0.7019,0.7021,0.7019,0.702,1609.0 +1690753800000,0.702,0.7026,0.7019,0.7022,9996.0 +1690753860000,0.7023,0.7031,0.7023,0.703,6978.0 +1690753920000,0.703,0.7037,0.703,0.7032,13184.0 +1690753980000,0.7033,0.7038,0.7032,0.7036,2687.0 +1690754040000,0.7036,0.7045,0.7036,0.7043,15026.0 +1690754100000,0.7043,0.7046,0.7043,0.7046,9942.0 +1690754160000,0.7045,0.7045,0.703,0.7036,15093.0 +1690754220000,0.7036,0.7037,0.7034,0.7036,3622.0 +1690754280000,0.7037,0.7037,0.7034,0.7034,19272.0 +1690754340000,0.7034,0.7038,0.7034,0.7035,4248.0 +1690754400000,0.7035,0.7037,0.7029,0.703,24110.0 +1690754460000,0.7029,0.703,0.7027,0.7028,15787.0 +1690754520000,0.7027,0.703,0.7027,0.703,3087.0 +1690754580000,0.703,0.703,0.7029,0.703,3697.0 +1690754640000,0.703,0.703,0.7029,0.7029,5588.0 +1690754700000,0.7029,0.703,0.7023,0.7025,25801.0 +1690754760000,0.7024,0.7025,0.7023,0.7024,707.0 +1690754820000,0.7024,0.7025,0.7022,0.7023,1827.0 +1690754880000,0.7023,0.7024,0.702,0.7022,1473.0 +1690754940000,0.7022,0.7022,0.702,0.702,3791.0 +1690755000000,0.702,0.702,0.7016,0.7019,4533.0 +1690755060000,0.7019,0.7031,0.7018,0.7029,24153.0 +1690755120000,0.7029,0.7029,0.7022,0.7022,3508.0 +1690755180000,0.7024,0.7024,0.702,0.7021,2570.0 +1690755240000,0.7022,0.7025,0.7018,0.702,1945.0 +1690755300000,0.702,0.7024,0.702,0.7022,2951.0 +1690755360000,0.7022,0.7022,0.7021,0.7021,455.0 +1690755420000,0.7021,0.7026,0.702,0.702,7900.0 +1690755480000,0.7022,0.7024,0.7021,0.7021,702.0 +1690755540000,0.7022,0.7025,0.7022,0.7025,2075.0 +1690755600000,0.7025,0.7025,0.7021,0.7024,1433.0 +1690755660000,0.7023,0.7024,0.7021,0.7022,2053.0 +1690755720000,0.7021,0.7022,0.702,0.7022,2455.0 +1690755780000,0.7021,0.7022,0.7018,0.7022,3529.0 +1690755840000,0.7019,0.7022,0.7016,0.7016,2383.0 +1690755900000,0.7018,0.702,0.7004,0.7004,16278.0 +1690755960000,0.7005,0.7011,0.7002,0.701,14406.0 +1690756020000,0.7009,0.7009,0.7001,0.7002,5278.0 +1690756080000,0.7002,0.7002,0.7001,0.7001,9389.0 +1690756140000,0.7001,0.7003,0.7,0.7001,7990.0 +1690756200000,0.7002,0.7002,0.7,0.7,4452.0 +1690756260000,0.7001,0.7009,0.7001,0.7009,11517.0 +1690756320000,0.701,0.7021,0.7009,0.7021,10525.0 +1690756380000,0.7021,0.7022,0.7015,0.7017,5296.0 +1690756440000,0.7017,0.7021,0.7017,0.7021,3383.0 +1690756500000,0.7019,0.7023,0.7018,0.7022,2533.0 +1690756560000,0.7022,0.7022,0.7022,0.7022,503.0 +1690756620000,0.7021,0.7022,0.7019,0.7022,1257.0 +1690756680000,0.7022,0.7026,0.702,0.7025,1744.0 +1690756740000,0.7021,0.7026,0.702,0.7024,2437.0 +1690756800000,0.7021,0.7021,0.7012,0.7013,5392.0 +1690756860000,0.7015,0.7019,0.7011,0.7013,11207.0 +1690756920000,0.7012,0.7013,0.7005,0.7007,8180.0 +1690756980000,0.7007,0.7009,0.7005,0.7007,3457.0 +1690757040000,0.7007,0.701,0.7005,0.7007,3919.0 +1690757100000,0.7006,0.7006,0.6989,0.6994,29463.0 +1690757160000,0.6993,0.6999,0.6988,0.6999,9258.0 +1690757220000,0.6996,0.6997,0.6996,0.6997,1138.0 +1690757280000,0.6996,0.6996,0.6984,0.6991,21590.0 +1690757340000,0.6994,0.6994,0.6983,0.6985,24705.0 +1690757400000,0.6986,0.6998,0.6985,0.6988,25164.0 +1690757460000,0.6988,0.7005,0.6988,0.6999,28739.0 +1690757520000,0.6999,0.7008,0.699,0.6998,25712.0 +1690757580000,0.6997,0.7005,0.6997,0.7005,9798.0 +1690757640000,0.7006,0.7009,0.6992,0.7009,13648.0 +1690757700000,0.7008,0.7015,0.7007,0.7013,22463.0 +1690757760000,0.7012,0.7012,0.7004,0.7007,7078.0 +1690757820000,0.7007,0.701,0.7004,0.7005,2436.0 +1690757880000,0.7008,0.7011,0.7005,0.7008,2168.0 +1690757940000,0.7008,0.701,0.7008,0.7008,3180.0 +1690758000000,0.701,0.7014,0.7007,0.7012,19007.0 +1690758060000,0.7009,0.7011,0.7006,0.7007,7511.0 +1690758120000,0.7011,0.7012,0.7005,0.7005,13975.0 +1690758180000,0.7007,0.701,0.7004,0.7004,11462.0 +1690758240000,0.7002,0.7011,0.7002,0.7009,14866.0 +1690758300000,0.7009,0.7012,0.7002,0.7012,8818.0 +1690758360000,0.7009,0.701,0.7003,0.701,3567.0 +1690758420000,0.7008,0.7021,0.7008,0.7016,20851.0 +1690758480000,0.7017,0.7021,0.7017,0.702,4426.0 +1690758540000,0.7019,0.702,0.7015,0.7019,3510.0 +1690758600000,0.7019,0.7023,0.7015,0.7023,24210.0 +1690758660000,0.7017,0.7021,0.7009,0.7013,8753.0 +1690758720000,0.7013,0.7014,0.7013,0.7013,4626.0 +1690758780000,0.7014,0.7031,0.7013,0.7031,17366.0 +1690758840000,0.7029,0.7039,0.702,0.7034,32635.0 +1690758900000,0.7035,0.7038,0.702,0.703,26491.0 +1690758960000,0.703,0.703,0.7028,0.7029,3258.0 +1690759020000,0.7026,0.7029,0.7019,0.7029,5302.0 +1690759080000,0.7029,0.705,0.7029,0.7049,44739.0 +1690759140000,0.7048,0.7049,0.7036,0.7036,12789.0 +1690759200000,0.7036,0.705,0.7036,0.7045,13884.0 +1690759260000,0.7046,0.7058,0.7046,0.7057,12431.0 +1690759320000,0.7057,0.7057,0.7048,0.7048,4425.0 +1690759380000,0.705,0.7056,0.705,0.7055,6504.0 +1690759440000,0.7054,0.7057,0.7043,0.7057,16373.0 +1690759500000,0.7052,0.7057,0.7044,0.7056,16523.0 +1690759560000,0.7056,0.7061,0.7055,0.7061,7444.0 +1690759620000,0.7059,0.7059,0.7054,0.7056,2521.0 +1690759680000,0.7057,0.7065,0.7055,0.7064,5675.0 +1690759740000,0.7063,0.7065,0.7062,0.7062,4957.0 +1690759800000,0.7063,0.7067,0.706,0.7067,9284.0 +1690759860000,0.7064,0.7066,0.7049,0.7058,11932.0 +1690759920000,0.7056,0.7071,0.7056,0.7063,7832.0 +1690759980000,0.7063,0.7064,0.7047,0.7053,13283.0 +1690760040000,0.7056,0.7065,0.7056,0.7057,7472.0 +1690760100000,0.7057,0.7057,0.7046,0.7052,8221.0 +1690760160000,0.7051,0.7064,0.7051,0.7053,20723.0 +1690760220000,0.7053,0.7053,0.7049,0.705,5133.0 +1690760280000,0.705,0.7068,0.705,0.7061,19287.0 +1690760340000,0.7056,0.7056,0.7052,0.7052,1137.0 +1690760400000,0.7052,0.7059,0.7049,0.7059,8797.0 +1690760460000,0.7059,0.706,0.7051,0.7051,6878.0 +1690760520000,0.7056,0.7059,0.7056,0.7058,3561.0 +1690760580000,0.7058,0.7061,0.7053,0.7053,4727.0 +1690760640000,0.7053,0.7053,0.7049,0.7049,4566.0 +1690760700000,0.7048,0.7051,0.7045,0.7051,4273.0 +1690760760000,0.7049,0.7049,0.7036,0.7036,8929.0 +1690760820000,0.7039,0.7047,0.7039,0.7047,1702.0 +1690760880000,0.7047,0.7054,0.7047,0.7052,18585.0 +1690760940000,0.7052,0.7052,0.7049,0.705,2775.0 +1690761000000,0.705,0.7056,0.705,0.7055,18382.0 +1690761060000,0.7055,0.7058,0.7055,0.7058,3568.0 +1690761120000,0.7058,0.7071,0.7058,0.7071,39143.0 +1690761180000,0.707,0.7073,0.7069,0.7069,15213.0 +1690761240000,0.707,0.7076,0.707,0.7076,10611.0 +1690761300000,0.7075,0.7075,0.7074,0.7074,3458.0 +1690761360000,0.7075,0.7083,0.7075,0.708,32923.0 +1690761420000,0.7079,0.708,0.7079,0.708,3882.0 +1690761480000,0.708,0.708,0.7072,0.7075,15021.0 +1690761540000,0.7076,0.7081,0.7072,0.7075,6929.0 +1690761600000,0.7076,0.7091,0.7075,0.7088,41410.0 +1690761660000,0.7087,0.7088,0.7086,0.7086,7359.0 +1690761720000,0.7087,0.7087,0.7086,0.7086,1104.0 +1690761780000,0.7087,0.709,0.7086,0.7086,16208.0 +1690761840000,0.7086,0.7086,0.7079,0.7083,5512.0 +1690761900000,0.7083,0.7099,0.7083,0.7095,55783.0 +1690761960000,0.7095,0.7097,0.709,0.7091,33988.0 +1690762020000,0.7091,0.7097,0.7083,0.7088,13482.0 +1690762080000,0.7088,0.7088,0.708,0.708,5950.0 +1690762140000,0.708,0.7083,0.7077,0.7077,5079.0 +1690762200000,0.7079,0.7085,0.7072,0.708,16715.0 +1690762260000,0.7078,0.708,0.707,0.7079,19572.0 +1690762320000,0.7079,0.7089,0.707,0.7077,9842.0 +1690762380000,0.7074,0.7077,0.7066,0.707,13117.0 +1690762440000,0.707,0.7072,0.7066,0.7071,4240.0 +1690762500000,0.7071,0.7088,0.7071,0.7086,23041.0 +1690762560000,0.7087,0.7089,0.7087,0.7089,9669.0 +1690762620000,0.7089,0.7091,0.7084,0.7087,5876.0 +1690762680000,0.7089,0.7093,0.7087,0.709,1363.0 +1690762740000,0.7091,0.7098,0.709,0.7095,3960.0 +1690762800000,0.7095,0.71,0.7092,0.7099,9186.0 +1690762860000,0.71,0.71,0.7094,0.7095,2406.0 +1690762920000,0.7096,0.7097,0.7095,0.7096,601.0 +1690762980000,0.7096,0.7111,0.7092,0.7101,42223.0 +1690763040000,0.71,0.7101,0.7075,0.7083,24509.0 +1690763100000,0.7083,0.709,0.708,0.7085,10820.0 +1690763160000,0.7085,0.7091,0.7083,0.7083,2506.0 +1690763220000,0.7084,0.7093,0.7083,0.7086,6157.0 +1690763280000,0.7087,0.7094,0.7087,0.7087,2844.0 +1690763340000,0.7088,0.7095,0.7088,0.7093,3410.0 +1690763400000,0.7093,0.7109,0.7093,0.7109,16999.0 +1690763460000,0.7104,0.7104,0.7102,0.7103,7576.0 +1690763520000,0.7105,0.711,0.7104,0.7106,747.0 +1690763580000,0.7105,0.7106,0.7105,0.7106,393.0 +1690763640000,0.7106,0.7111,0.7099,0.7106,19003.0 +1690763700000,0.7107,0.7112,0.7107,0.7111,5223.0 +1690763760000,0.7112,0.7117,0.7105,0.7112,10106.0 +1690763820000,0.7112,0.7117,0.7108,0.7108,6476.0 +1690763880000,0.7113,0.712,0.7108,0.7118,11386.0 +1690763940000,0.7118,0.7144,0.7118,0.7139,50176.0 +1690764000000,0.7138,0.7151,0.7133,0.7144,17878.0 +1690764060000,0.7145,0.7165,0.7144,0.7148,36198.0 +1690764120000,0.7151,0.7153,0.7144,0.7148,9532.0 +1690764180000,0.7145,0.7148,0.7141,0.7147,5517.0 +1690764240000,0.7144,0.7157,0.714,0.7154,15742.0 +1690764300000,0.7157,0.7177,0.7157,0.7177,28135.0 +1690764360000,0.7174,0.7175,0.7149,0.7161,18271.0 +1690764420000,0.7162,0.7165,0.7159,0.7159,5545.0 +1690764480000,0.7161,0.7184,0.7161,0.7184,16784.0 +1690764540000,0.7181,0.7183,0.7173,0.7181,11325.0 +1690764600000,0.7181,0.7191,0.7181,0.7187,21376.0 +1690764660000,0.7187,0.7187,0.718,0.7183,14615.0 +1690764720000,0.7181,0.7185,0.718,0.7184,15121.0 +1690764780000,0.7183,0.7185,0.718,0.7182,19338.0 +1690764840000,0.718,0.7185,0.7175,0.7175,10378.0 +1690764900000,0.718,0.7182,0.7166,0.7167,15864.0 +1690764960000,0.7166,0.7172,0.7166,0.7172,4357.0 +1690765020000,0.7173,0.7181,0.7173,0.7175,7668.0 +1690765080000,0.7176,0.7182,0.7176,0.7179,4069.0 +1690765140000,0.718,0.7181,0.7175,0.7181,2810.0 +1690765200000,0.7181,0.72,0.7181,0.72,50098.0 +1690765260000,0.7198,0.7199,0.7191,0.7191,2680.0 +1690765320000,0.7189,0.7193,0.7187,0.719,2208.0 +1690765380000,0.719,0.719,0.7163,0.7165,15759.0 +1690765440000,0.7165,0.7165,0.7156,0.7158,12514.0 +1690765500000,0.7157,0.7162,0.7152,0.7162,14063.0 +1690765560000,0.7159,0.7167,0.7157,0.7161,8100.0 +1690765620000,0.7161,0.7167,0.7135,0.714,36710.0 +1690765680000,0.7142,0.7161,0.7137,0.7159,16107.0 +1690765740000,0.7157,0.7164,0.7144,0.7144,17610.0 +1690765800000,0.7144,0.7157,0.713,0.7135,57681.0 +1690765860000,0.714,0.7155,0.714,0.7149,15688.0 +1690765920000,0.7151,0.7153,0.7132,0.7132,7398.0 +1690765980000,0.7132,0.7141,0.7122,0.7127,20314.0 +1690766040000,0.7128,0.7137,0.7128,0.713,5426.0 +1690766100000,0.7129,0.713,0.7121,0.7127,10776.0 +1690766160000,0.7124,0.7127,0.7119,0.7119,3457.0 +1690766220000,0.7119,0.713,0.7119,0.7125,5585.0 +1690766280000,0.7127,0.7136,0.7122,0.7125,9917.0 +1690766340000,0.7125,0.7131,0.7123,0.7123,815.0 +1690766400000,0.7128,0.7137,0.7123,0.7137,2981.0 +1690766460000,0.7137,0.7149,0.7137,0.7148,17477.0 +1690766520000,0.7148,0.715,0.7148,0.715,2404.0 +1690766580000,0.715,0.7151,0.7149,0.7151,1622.0 +1690766640000,0.7151,0.7151,0.7139,0.7139,8721.0 +1690766700000,0.7139,0.7149,0.7135,0.7147,9049.0 +1690766760000,0.7149,0.7156,0.7149,0.7156,4239.0 +1690766820000,0.7156,0.7207,0.7156,0.7204,91492.0 +1690766880000,0.7205,0.7225,0.7193,0.7209,66873.0 +1690766940000,0.7209,0.7228,0.7205,0.7206,45616.0 +1690767000000,0.7206,0.721,0.7201,0.721,13164.0 +1690767060000,0.721,0.721,0.7201,0.7205,8497.0 +1690767120000,0.7207,0.7233,0.7205,0.7226,49898.0 +1690767180000,0.7226,0.7226,0.7211,0.7215,10638.0 +1690767240000,0.7215,0.7222,0.7212,0.7212,11288.0 +1690767300000,0.7215,0.7225,0.721,0.7224,16473.0 +1690767360000,0.7224,0.7226,0.7219,0.7225,4980.0 +1690767420000,0.7224,0.7226,0.7219,0.7221,7783.0 +1690767480000,0.722,0.7226,0.722,0.7225,6556.0 +1690767540000,0.7225,0.7225,0.7219,0.7223,3696.0 +1690767600000,0.7222,0.7225,0.7215,0.7218,14598.0 +1690767660000,0.7221,0.7225,0.7215,0.7221,9267.0 +1690767720000,0.7221,0.7222,0.7213,0.7215,5662.0 +1690767780000,0.7217,0.7217,0.7166,0.7196,65282.0 +1690767840000,0.7193,0.7206,0.7191,0.7203,11517.0 +1690767900000,0.7203,0.7204,0.7172,0.7173,18041.0 +1690767960000,0.7173,0.7204,0.7168,0.7195,38159.0 +1690768020000,0.7196,0.7209,0.7196,0.7206,21129.0 +1690768080000,0.7207,0.7207,0.72,0.7201,9491.0 +1690768140000,0.7202,0.7207,0.72,0.7202,5204.0 +1690768200000,0.7202,0.7202,0.7186,0.7189,30239.0 +1690768260000,0.7194,0.72,0.7192,0.72,3840.0 +1690768320000,0.72,0.7202,0.7182,0.72,29536.0 +1690768380000,0.7199,0.7207,0.719,0.7207,13363.0 +1690768440000,0.7205,0.7207,0.72,0.7206,12608.0 +1690768500000,0.7209,0.7217,0.7209,0.7215,6292.0 +1690768560000,0.7217,0.7223,0.7216,0.7221,8461.0 +1690768620000,0.7222,0.7228,0.7221,0.7222,11905.0 +1690768680000,0.7223,0.7226,0.7222,0.7224,1150.0 +1690768740000,0.7224,0.7227,0.722,0.7222,8076.0 +1690768800000,0.7222,0.7222,0.721,0.7216,27561.0 +1690768860000,0.7215,0.7248,0.7215,0.7225,85167.0 +1690768920000,0.7224,0.7244,0.7224,0.7232,22957.0 +1690768980000,0.7235,0.7235,0.7224,0.7227,6119.0 +1690769040000,0.7235,0.7239,0.7222,0.7229,16507.0 +1690769100000,0.7233,0.7234,0.7228,0.7233,1768.0 +1690769160000,0.723,0.7233,0.7224,0.7226,3516.0 +1690769220000,0.723,0.7233,0.7207,0.7209,7972.0 +1690769280000,0.7213,0.7233,0.7202,0.7215,62564.0 +1690769340000,0.7215,0.7215,0.7176,0.7208,139559.0 +1690769400000,0.7208,0.721,0.7201,0.7201,26470.0 +1690769460000,0.7203,0.7208,0.7201,0.7204,5547.0 +1690769520000,0.7203,0.7207,0.7203,0.7207,7885.0 +1690769580000,0.7207,0.721,0.7205,0.7207,8090.0 +1690769640000,0.7206,0.7209,0.7206,0.7207,678.0 +1690769700000,0.7207,0.7209,0.7203,0.7203,12256.0 +1690769760000,0.7204,0.7234,0.7204,0.7228,64583.0 +1690769820000,0.7227,0.7227,0.722,0.7225,6530.0 +1690769880000,0.7225,0.7229,0.7222,0.7226,2610.0 +1690769940000,0.7226,0.723,0.7219,0.722,8405.0 +1690770000000,0.7224,0.7238,0.7223,0.7236,18917.0 +1690770060000,0.7235,0.7239,0.7233,0.7236,18754.0 +1690770120000,0.7237,0.7239,0.7233,0.7234,1313.0 +1690770180000,0.7233,0.724,0.7232,0.7234,4470.0 +1690770240000,0.7234,0.724,0.7234,0.7237,1634.0 +1690770300000,0.7237,0.7242,0.7234,0.7235,3236.0 +1690770360000,0.7238,0.7243,0.7235,0.7239,4081.0 +1690770420000,0.7243,0.7245,0.7241,0.7244,1863.0 +1690770480000,0.7244,0.7247,0.7242,0.7246,4569.0 +1690770540000,0.7246,0.7248,0.724,0.7241,14874.0 +1690770600000,0.7244,0.7244,0.7237,0.7237,6276.0 +1690770660000,0.7236,0.724,0.7232,0.7237,2887.0 +1690770720000,0.724,0.724,0.7236,0.7237,271.0 +1690770780000,0.7239,0.7273,0.7236,0.7267,55845.0 +1690770840000,0.7267,0.7287,0.7259,0.7277,58693.0 +1690770900000,0.7279,0.7294,0.7267,0.7274,38047.0 +1690770960000,0.7271,0.7288,0.727,0.7282,27118.0 +1690771020000,0.7278,0.7278,0.725,0.7259,13389.0 +1690771080000,0.7258,0.7259,0.7252,0.7252,6051.0 +1690771140000,0.7253,0.7254,0.725,0.7251,13364.0 +1690771200000,0.7251,0.7253,0.7248,0.725,5387.0 +1690771260000,0.725,0.7253,0.7247,0.7253,2258.0 +1690771320000,0.725,0.7253,0.7248,0.725,2094.0 +1690771380000,0.725,0.725,0.7247,0.7247,1843.0 +1690771440000,0.7252,0.7253,0.7248,0.7248,454.0 +1690771500000,0.7249,0.73,0.7249,0.7279,174979.0 +1690771560000,0.7279,0.7291,0.7279,0.7288,24631.0 +1690771620000,0.7289,0.7295,0.7282,0.7284,6030.0 +1690771680000,0.7284,0.7292,0.7284,0.7288,11482.0 +1690771740000,0.7287,0.7292,0.726,0.726,24409.0 +1690771800000,0.7259,0.726,0.7257,0.726,3819.0 +1690771860000,0.7259,0.7268,0.7259,0.7262,3560.0 +1690771920000,0.7268,0.7281,0.7268,0.7279,10497.0 +1690771980000,0.7278,0.7282,0.7264,0.7271,10164.0 +1690772040000,0.727,0.727,0.7255,0.7262,8022.0 +1690772100000,0.7264,0.7275,0.7263,0.7272,6434.0 +1690772160000,0.7273,0.7274,0.7261,0.7261,88968.0 +1690772220000,0.7261,0.7261,0.7261,0.7261,17.0 +1690772280000,0.726,0.7261,0.7242,0.7245,22290.0 +1690772340000,0.7244,0.7251,0.7239,0.7244,2900.0 +1690772400000,0.7242,0.7244,0.7235,0.7242,12440.0 +1690772460000,0.7242,0.7242,0.7238,0.7238,2208.0 +1690772520000,0.7238,0.7244,0.7235,0.7235,7899.0 +1690772580000,0.7235,0.724,0.7227,0.7227,19235.0 +1690772640000,0.7228,0.723,0.7212,0.7214,18023.0 +1690772700000,0.7214,0.7217,0.7209,0.7215,11441.0 +1690772760000,0.7215,0.7216,0.7215,0.7216,3068.0 +1690772820000,0.7216,0.7218,0.7215,0.7216,25646.0 +1690772880000,0.7217,0.7224,0.7217,0.7222,3313.0 +1690772940000,0.7223,0.7224,0.7215,0.7215,4368.0 +1690773000000,0.7217,0.7217,0.7215,0.7216,1388.0 +1690773060000,0.7216,0.7217,0.7215,0.7216,6224.0 +1690773120000,0.7216,0.7216,0.7215,0.7215,3474.0 +1690773180000,0.7215,0.7223,0.7215,0.7222,1754.0 +1690773240000,0.7219,0.7222,0.7218,0.7222,503.0 +1690773300000,0.7222,0.7224,0.7217,0.7217,2542.0 +1690773360000,0.7218,0.7224,0.7215,0.7224,8250.0 +1690773420000,0.7223,0.7225,0.722,0.7222,1369.0 +1690773480000,0.7223,0.7223,0.7215,0.7218,3071.0 +1690773540000,0.7217,0.7218,0.7215,0.7218,1422.0 +1690773600000,0.7218,0.7219,0.7216,0.7217,2478.0 +1690773660000,0.7217,0.7218,0.7215,0.7216,3805.0 +1690773720000,0.7216,0.7216,0.7215,0.7216,1935.0 +1690773780000,0.7216,0.722,0.7215,0.7215,12243.0 +1690773840000,0.7217,0.7218,0.7215,0.7218,2510.0 +1690773900000,0.7218,0.7218,0.7215,0.7215,1070.0 +1690773960000,0.7216,0.7216,0.7215,0.7216,885.0 +1690774020000,0.7216,0.7216,0.7215,0.7215,1634.0 +1690774080000,0.7215,0.7216,0.7208,0.7208,11518.0 +1690774140000,0.7207,0.7207,0.7192,0.7192,31819.0 +1690774200000,0.7194,0.7198,0.7167,0.7175,75872.0 +1690774260000,0.7175,0.718,0.7171,0.7171,8162.0 +1690774320000,0.7179,0.7179,0.717,0.7176,4783.0 +1690774380000,0.7176,0.7176,0.7163,0.717,11578.0 +1690774440000,0.7171,0.7185,0.7171,0.7174,21617.0 +1690774500000,0.7175,0.7175,0.7164,0.7165,8470.0 +1690774560000,0.7165,0.7178,0.7162,0.7178,5980.0 +1690774620000,0.7174,0.7178,0.7174,0.7178,3466.0 +1690774680000,0.7178,0.7189,0.7178,0.7187,25561.0 +1690774740000,0.7188,0.7189,0.718,0.718,14341.0 +1690774800000,0.7181,0.7194,0.7181,0.7193,7749.0 +1690774860000,0.7193,0.7194,0.7186,0.719,1561.0 +1690774920000,0.7192,0.7194,0.7185,0.7185,7613.0 +1690774980000,0.7186,0.7194,0.7186,0.719,12026.0 +1690775040000,0.719,0.7194,0.719,0.7192,2322.0 +1690775100000,0.7189,0.7194,0.7175,0.7181,10230.0 +1690775160000,0.7181,0.7185,0.7181,0.7185,5278.0 +1690775220000,0.7182,0.7189,0.7182,0.7189,3263.0 +1690775280000,0.7185,0.72,0.7176,0.7196,21026.0 +1690775340000,0.7197,0.7203,0.7193,0.72,6095.0 +1690775400000,0.7199,0.7199,0.7187,0.7189,4701.0 +1690775460000,0.7194,0.72,0.7194,0.7197,1148.0 +1690775520000,0.7196,0.7197,0.7188,0.7197,2370.0 +1690775580000,0.7196,0.7196,0.7187,0.7188,1266.0 +1690775640000,0.7187,0.7188,0.7183,0.7184,5595.0 +1690775700000,0.7183,0.7188,0.7179,0.7187,3971.0 +1690775760000,0.7187,0.7188,0.7187,0.7188,5903.0 +1690775820000,0.7188,0.7188,0.7174,0.7181,9185.0 +1690775880000,0.7177,0.7177,0.7174,0.7175,1672.0 +1690775940000,0.7175,0.718,0.7173,0.7174,12782.0 +1690776000000,0.7176,0.7211,0.7176,0.7207,39299.0 +1690776060000,0.7206,0.7207,0.7206,0.7206,8416.0 +1690776120000,0.7203,0.7204,0.7203,0.7204,1948.0 +1690776180000,0.7203,0.7203,0.7203,0.7203,376.0 +1690776240000,0.7203,0.7204,0.7203,0.7204,1032.0 +1690776300000,0.7204,0.7216,0.7204,0.7212,16445.0 +1690776360000,0.7213,0.7217,0.7212,0.7214,4371.0 +1690776420000,0.7214,0.7214,0.7214,0.7214,32.0 +1690776480000,0.7209,0.7209,0.7203,0.7203,5617.0 +1690776540000,0.7203,0.7204,0.7203,0.7203,5061.0 +1690776600000,0.7203,0.7204,0.7198,0.7198,16718.0 +1690776660000,0.7198,0.7202,0.7192,0.72,12226.0 +1690776720000,0.72,0.72,0.7191,0.72,7897.0 +1690776780000,0.72,0.7202,0.7194,0.7201,5974.0 +1690776840000,0.7201,0.7204,0.7195,0.7201,4145.0 +1690776900000,0.7201,0.7216,0.7201,0.7216,49797.0 +1690776960000,0.7216,0.7216,0.7208,0.7214,9757.0 +1690777020000,0.7214,0.7225,0.7214,0.7223,26781.0 +1690777080000,0.7222,0.7229,0.7221,0.7226,13433.0 +1690777140000,0.7229,0.7236,0.7229,0.7232,23565.0 +1690777200000,0.7233,0.7239,0.7225,0.7239,24438.0 +1690777260000,0.7239,0.7247,0.7227,0.7233,71296.0 +1690777320000,0.7233,0.7236,0.7226,0.7232,5733.0 +1690777380000,0.7232,0.7247,0.7226,0.7245,17443.0 +1690777440000,0.7245,0.7245,0.7233,0.7236,8147.0 +1690777500000,0.7238,0.7248,0.723,0.7236,13532.0 +1690777560000,0.7245,0.7245,0.7237,0.724,3194.0 +1690777620000,0.7241,0.7246,0.7235,0.7238,7447.0 +1690777680000,0.7238,0.7238,0.7224,0.7229,6135.0 +1690777740000,0.7232,0.7234,0.7226,0.7227,3742.0 +1690777800000,0.7227,0.7243,0.7225,0.7237,35099.0 +1690777860000,0.7237,0.7237,0.7224,0.723,24423.0 +1690777920000,0.723,0.723,0.7224,0.7225,2104.0 +1690777980000,0.7225,0.7226,0.7225,0.7226,1104.0 +1690778040000,0.7226,0.7229,0.7225,0.7225,6574.0 +1690778100000,0.7225,0.7227,0.7224,0.7227,2322.0 +1690778160000,0.7225,0.7227,0.7224,0.7227,1919.0 +1690778220000,0.7224,0.7228,0.7224,0.7225,1097.0 +1690778280000,0.7224,0.7224,0.721,0.7213,21184.0 +1690778340000,0.7212,0.7216,0.721,0.7212,14377.0 +1690778400000,0.7212,0.7228,0.7212,0.7228,1607.0 +1690778460000,0.723,0.723,0.7203,0.7206,55072.0 +1690778520000,0.7207,0.721,0.7206,0.7208,1628.0 +1690778580000,0.7209,0.7209,0.7203,0.7204,10978.0 +1690778640000,0.7204,0.7204,0.7171,0.7182,48749.0 +1690778700000,0.7184,0.7187,0.7172,0.7187,5673.0 +1690778760000,0.7185,0.7196,0.7178,0.7188,30123.0 +1690778820000,0.719,0.7194,0.719,0.7191,864.0 +1690778880000,0.7195,0.7195,0.7183,0.7187,2897.0 +1690778940000,0.7193,0.7207,0.7189,0.7204,25113.0 +1690779000000,0.7204,0.7205,0.7189,0.7199,5795.0 +1690779060000,0.72,0.7206,0.7186,0.7188,10553.0 +1690779120000,0.7189,0.7199,0.718,0.7191,16112.0 +1690779180000,0.719,0.7191,0.719,0.7191,795.0 +1690779240000,0.719,0.719,0.718,0.7182,4210.0 +1690779300000,0.7182,0.7189,0.7178,0.7187,10025.0 +1690779360000,0.7184,0.7193,0.7184,0.7192,12452.0 +1690779420000,0.7189,0.7192,0.7189,0.7192,63.0 +1690779480000,0.7191,0.7191,0.7189,0.719,684.0 +1690779540000,0.719,0.719,0.7187,0.7188,1327.0 +1690779600000,0.7186,0.72,0.7185,0.7195,8740.0 +1690779660000,0.7197,0.72,0.7196,0.7196,7046.0 +1690779720000,0.7197,0.7202,0.7197,0.7198,6706.0 +1690779780000,0.72,0.7206,0.7193,0.7199,5778.0 +1690779840000,0.7199,0.7201,0.7195,0.7201,1567.0 +1690779900000,0.7202,0.7223,0.72,0.7213,18941.0 +1690779960000,0.722,0.7224,0.7216,0.7217,3214.0 +1690780020000,0.7216,0.7222,0.7215,0.7222,159.0 +1690780080000,0.7221,0.7222,0.7211,0.7211,892.0 +1690780140000,0.7211,0.7215,0.7207,0.7207,5510.0 +1690780200000,0.7204,0.7213,0.7201,0.7213,7442.0 +1690780260000,0.7212,0.7218,0.721,0.721,6167.0 +1690780320000,0.7216,0.7217,0.7209,0.7215,2390.0 +1690780380000,0.7215,0.7219,0.7207,0.7219,1250.0 +1690780440000,0.7212,0.7219,0.7211,0.7212,2273.0 +1690780500000,0.7215,0.722,0.7207,0.7219,4475.0 +1690780560000,0.7219,0.7225,0.7219,0.7221,7968.0 +1690780620000,0.7225,0.7225,0.7221,0.7225,3155.0 +1690780680000,0.7225,0.723,0.7221,0.723,7170.0 +1690780740000,0.7226,0.7231,0.7223,0.7231,2613.0 +1690780800000,0.723,0.7231,0.7221,0.7227,4769.0 +1690780860000,0.723,0.7233,0.7226,0.723,9545.0 +1690780920000,0.723,0.723,0.7228,0.7228,593.0 +1690780980000,0.7228,0.723,0.7224,0.7224,1602.0 +1690781040000,0.7229,0.723,0.7225,0.7225,4763.0 +1690781100000,0.7229,0.7236,0.7225,0.7236,20691.0 +1690781160000,0.7236,0.7236,0.723,0.723,3067.0 +1690781220000,0.7231,0.7234,0.7231,0.7233,105.0 +1690781280000,0.7233,0.7233,0.7229,0.7233,335.0 +1690781340000,0.7227,0.7235,0.7225,0.7225,4916.0 +1690781400000,0.7225,0.7232,0.7221,0.7225,8059.0 +1690781460000,0.7226,0.7226,0.7223,0.7223,1043.0 +1690781520000,0.7222,0.7232,0.722,0.7223,4061.0 +1690781580000,0.7224,0.7233,0.7223,0.7223,1032.0 +1690781640000,0.7232,0.7235,0.7226,0.7226,6071.0 +1690781700000,0.7234,0.7236,0.7226,0.7236,3578.0 +1690781760000,0.7231,0.7235,0.7226,0.7229,3841.0 +1690781820000,0.7229,0.7234,0.7229,0.7234,1002.0 +1690781880000,0.7234,0.7235,0.7214,0.722,15330.0 +1690781940000,0.7223,0.7223,0.7217,0.7217,942.0 +1690782000000,0.7216,0.7216,0.7207,0.7207,10152.0 +1690782060000,0.7212,0.7217,0.7205,0.7212,8351.0 +1690782120000,0.7212,0.7216,0.7211,0.7213,2847.0 +1690782180000,0.7213,0.7215,0.721,0.721,10638.0 +1690782240000,0.7212,0.7215,0.721,0.7211,3533.0 +1690782300000,0.7213,0.7213,0.721,0.721,1870.0 +1690782360000,0.7211,0.7222,0.7211,0.7218,4305.0 +1690782420000,0.722,0.7222,0.7216,0.7216,1147.0 +1690782480000,0.7216,0.7219,0.721,0.7214,15339.0 +1690782540000,0.7212,0.7214,0.7212,0.7213,1269.0 +1690782600000,0.7214,0.7223,0.7213,0.7218,2829.0 +1690782660000,0.7221,0.7221,0.7215,0.7215,382.0 +1690782720000,0.7218,0.7218,0.7215,0.7216,417.0 +1690782780000,0.7215,0.7218,0.7213,0.7213,7498.0 +1690782840000,0.7214,0.7219,0.721,0.7217,2562.0 +1690782900000,0.7213,0.722,0.7213,0.7216,7350.0 +1690782960000,0.7211,0.7215,0.7208,0.7208,2059.0 +1690783020000,0.7208,0.7212,0.7208,0.7209,1386.0 +1690783080000,0.7211,0.7215,0.7211,0.7215,348.0 +1690783140000,0.7215,0.7215,0.7207,0.7208,3081.0 +1690783200000,0.7207,0.7233,0.7203,0.7233,48003.0 +1690783260000,0.7232,0.7237,0.723,0.7232,53366.0 +1690783320000,0.7233,0.724,0.7232,0.7233,5511.0 +1690783380000,0.7238,0.724,0.7233,0.7236,2753.0 +1690783440000,0.7237,0.7249,0.7237,0.7249,46827.0 +1690783500000,0.7248,0.7249,0.7239,0.7249,60920.0 +1690783560000,0.7249,0.7249,0.7241,0.7249,8310.0 +1690783620000,0.7249,0.7249,0.7242,0.7242,1719.0 +1690783680000,0.7247,0.7247,0.7241,0.7247,973.0 +1690783740000,0.7244,0.7256,0.7243,0.7254,21003.0 +1690783800000,0.7255,0.7272,0.7255,0.7266,34869.0 +1690783860000,0.7266,0.7271,0.7261,0.7261,17083.0 +1690783920000,0.7261,0.7267,0.7258,0.7261,5192.0 +1690783980000,0.7261,0.7263,0.7259,0.7262,1945.0 +1690784040000,0.7262,0.7268,0.7258,0.726,5399.0 +1690784100000,0.7266,0.7271,0.7265,0.7265,16162.0 +1690784160000,0.7265,0.7271,0.7264,0.7271,12801.0 +1690784220000,0.7264,0.7268,0.7255,0.7255,10725.0 +1690784280000,0.7255,0.7261,0.7249,0.7249,8466.0 +1690784340000,0.7253,0.7253,0.7245,0.7249,11933.0 +1690784400000,0.7249,0.7253,0.7245,0.7251,6823.0 +1690784460000,0.7252,0.7264,0.7252,0.7259,21118.0 +1690784520000,0.7261,0.7271,0.726,0.727,7166.0 +1690784580000,0.7271,0.7274,0.7267,0.7271,7892.0 +1690784640000,0.727,0.7279,0.7268,0.7277,9888.0 +1690784700000,0.7277,0.7294,0.7277,0.7292,55201.0 +1690784760000,0.7291,0.7292,0.7275,0.7281,25705.0 +1690784820000,0.7281,0.7292,0.7281,0.7286,2918.0 +1690784880000,0.7289,0.729,0.7281,0.7287,7714.0 +1690784940000,0.7287,0.729,0.7284,0.7286,7062.0 +1690785000000,0.7289,0.7292,0.7283,0.7289,6842.0 +1690785060000,0.7292,0.7298,0.7284,0.7285,5149.0 +1690785120000,0.7285,0.7285,0.7272,0.7278,14697.0 +1690785180000,0.7277,0.7277,0.7265,0.7273,14767.0 +1690785240000,0.7273,0.7275,0.7266,0.7272,2035.0 +1690785300000,0.7271,0.7272,0.7258,0.7266,18106.0 +1690785360000,0.7265,0.7272,0.7258,0.7272,6252.0 +1690785420000,0.7272,0.7273,0.7265,0.7265,1951.0 +1690785480000,0.7265,0.7267,0.7259,0.7262,6702.0 +1690785540000,0.7263,0.7263,0.7262,0.7262,882.0 +1690785600000,0.7262,0.7266,0.7256,0.7266,10026.0 +1690785660000,0.7266,0.7267,0.7258,0.7258,1841.0 +1690785720000,0.7263,0.727,0.7262,0.727,5509.0 +1690785780000,0.7264,0.7273,0.7264,0.7273,5168.0 +1690785840000,0.7273,0.7274,0.7269,0.7274,7822.0 +1690785900000,0.7274,0.7277,0.7269,0.7274,20979.0 +1690785960000,0.7273,0.7273,0.7261,0.7268,17247.0 +1690786020000,0.7267,0.727,0.7267,0.7267,1514.0 +1690786080000,0.7269,0.7277,0.7264,0.7277,8454.0 +1690786140000,0.7276,0.7276,0.727,0.7275,8680.0 +1690786200000,0.7275,0.7281,0.7275,0.7281,11272.0 +1690786260000,0.7281,0.7281,0.728,0.7281,11101.0 +1690786320000,0.7281,0.7281,0.728,0.7281,17912.0 +1690786380000,0.728,0.728,0.7275,0.7278,8469.0 +1690786440000,0.7278,0.7278,0.727,0.7271,13645.0 +1690786500000,0.7269,0.7272,0.7266,0.7272,6546.0 +1690786560000,0.7273,0.7274,0.7272,0.7274,4600.0 +1690786620000,0.7274,0.7281,0.7274,0.7281,12959.0 +1690786680000,0.728,0.7281,0.728,0.7281,4145.0 +1690786740000,0.728,0.7281,0.7277,0.7277,21544.0 +1690786800000,0.7275,0.7281,0.7273,0.7276,5505.0 +1690786860000,0.7279,0.7281,0.7278,0.728,7284.0 +1690786920000,0.7281,0.729,0.7281,0.7283,30294.0 +1690786980000,0.7284,0.7284,0.7283,0.7283,4153.0 +1690787040000,0.7283,0.7284,0.7283,0.7283,12187.0 +1690787100000,0.7284,0.729,0.7284,0.7285,5619.0 +1690787160000,0.7285,0.7285,0.7283,0.7284,3417.0 +1690787220000,0.7284,0.7285,0.7283,0.7283,11638.0 +1690787280000,0.7283,0.7284,0.7283,0.7284,2355.0 +1690787340000,0.7287,0.7287,0.7284,0.7284,5824.0 +1690787400000,0.7285,0.7285,0.7284,0.7284,2080.0 +1690787460000,0.7285,0.7286,0.7285,0.7286,4269.0 +1690787520000,0.7285,0.7285,0.7284,0.7284,8446.0 +1690787580000,0.7285,0.7285,0.7284,0.7284,5943.0 +1690787640000,0.7284,0.7285,0.7284,0.7284,525.0 +1690787700000,0.7285,0.7289,0.7285,0.7288,1510.0 +1690787760000,0.7289,0.729,0.7289,0.7289,26848.0 +1690787820000,0.7289,0.729,0.7286,0.7286,5160.0 +1690787880000,0.7286,0.729,0.7286,0.729,2973.0 +1690787940000,0.729,0.729,0.7285,0.7285,7719.0 +1690788000000,0.7286,0.7289,0.7285,0.7288,6030.0 +1690788060000,0.7288,0.7289,0.7285,0.7289,13966.0 +1690788120000,0.7289,0.729,0.7289,0.7289,6617.0 +1690788180000,0.729,0.729,0.7289,0.729,1911.0 +1690788240000,0.729,0.729,0.7289,0.729,1422.0 +1690788300000,0.729,0.729,0.7289,0.729,4533.0 +1690788360000,0.729,0.729,0.7288,0.7288,8029.0 +1690788420000,0.7289,0.729,0.7285,0.7288,12947.0 +1690788480000,0.7288,0.7288,0.7285,0.7286,2741.0 +1690788540000,0.7286,0.7288,0.7285,0.7286,1021.0 +1690788600000,0.7285,0.7287,0.7285,0.7287,4692.0 +1690788660000,0.7287,0.7287,0.7284,0.7284,19261.0 +1690788720000,0.7285,0.7285,0.7284,0.7285,6325.0 +1690788780000,0.7284,0.729,0.7284,0.729,10386.0 +1690788840000,0.729,0.729,0.7289,0.729,3304.0 +1690788900000,0.7289,0.729,0.7287,0.7288,6646.0 +1690788960000,0.7288,0.7289,0.7287,0.7289,772.0 +1690789020000,0.7289,0.729,0.7285,0.729,9342.0 +1690789080000,0.7287,0.7287,0.7283,0.7286,7133.0 +1690789140000,0.7285,0.7285,0.7275,0.7275,12425.0 +1690789200000,0.7275,0.7285,0.7273,0.7281,7087.0 +1690789260000,0.7282,0.7289,0.7282,0.7288,4637.0 +1690789320000,0.7286,0.7286,0.7275,0.7275,40159.0 +1690789380000,0.7275,0.728,0.7274,0.728,7531.0 +1690789440000,0.7279,0.7283,0.7276,0.7279,2903.0 +1690789500000,0.728,0.7289,0.728,0.7283,3953.0 +1690789560000,0.7286,0.7286,0.7277,0.7277,6603.0 +1690789620000,0.7279,0.7286,0.7268,0.7271,19205.0 +1690789680000,0.7273,0.7274,0.7271,0.7273,1008.0 +1690789740000,0.7273,0.7276,0.7267,0.7272,5735.0 +1690789800000,0.727,0.727,0.7267,0.727,15845.0 +1690789860000,0.727,0.727,0.7265,0.7269,6437.0 +1690789920000,0.7268,0.7269,0.7265,0.7269,356.0 +1690789980000,0.7268,0.7268,0.726,0.7262,6381.0 +1690790040000,0.7261,0.7261,0.7259,0.726,2597.0 +1690790100000,0.7259,0.7263,0.7259,0.7262,25639.0 +1690790160000,0.7263,0.7266,0.7262,0.7266,1006.0 +1690790220000,0.7267,0.7267,0.7267,0.7267,63.0 +1690790280000,0.7266,0.7269,0.7266,0.7267,1809.0 +1690790340000,0.7267,0.7267,0.7251,0.7251,9867.0 +1690790400000,0.726,0.727,0.726,0.7264,37824.0 +1690790460000,0.7267,0.7283,0.7265,0.7282,17970.0 +1690790520000,0.7283,0.7285,0.7263,0.7271,12710.0 +1690790580000,0.7267,0.727,0.7264,0.7264,4581.0 +1690790640000,0.7267,0.7274,0.7264,0.727,5845.0 +1690790700000,0.727,0.7291,0.727,0.7291,31331.0 +1690790760000,0.7291,0.7298,0.7291,0.7297,7140.0 +1690790820000,0.7297,0.7297,0.7285,0.7293,8687.0 +1690790880000,0.729,0.7297,0.7285,0.7296,11020.0 +1690790940000,0.7296,0.7297,0.7292,0.7292,3769.0 +1690791000000,0.7291,0.731,0.7291,0.73,38697.0 +1690791060000,0.73,0.73,0.7293,0.7297,5606.0 +1690791120000,0.7299,0.73,0.7292,0.7299,2147.0 +1690791180000,0.7299,0.7319,0.7299,0.7309,20846.0 +1690791240000,0.7306,0.7318,0.7306,0.7311,17080.0 +1690791300000,0.7311,0.732,0.7311,0.7315,18228.0 +1690791360000,0.7319,0.7319,0.7311,0.7311,7923.0 +1690791420000,0.7315,0.7316,0.7305,0.7306,5161.0 +1690791480000,0.731,0.731,0.7296,0.7296,9874.0 +1690791540000,0.73,0.73,0.729,0.729,4932.0 +1690791600000,0.7289,0.7296,0.7286,0.7289,5326.0 +1690791660000,0.7292,0.7294,0.7291,0.7291,904.0 +1690791720000,0.7291,0.7291,0.729,0.7291,1277.0 +1690791780000,0.7291,0.7294,0.729,0.7291,1153.0 +1690791840000,0.7295,0.7298,0.7295,0.7298,1321.0 +1690791900000,0.7298,0.7307,0.7295,0.73,5147.0 +1690791960000,0.7305,0.7306,0.7305,0.7306,464.0 +1690792020000,0.7306,0.732,0.7306,0.7312,22845.0 +1690792080000,0.7319,0.7319,0.7313,0.7315,2803.0 +1690792140000,0.7312,0.7312,0.7303,0.7304,6803.0 +1690792200000,0.7303,0.7314,0.7303,0.7314,9183.0 +1690792260000,0.7309,0.7311,0.7302,0.7311,3442.0 +1690792320000,0.731,0.732,0.7306,0.7309,38986.0 +1690792380000,0.7308,0.7317,0.7307,0.7308,6005.0 +1690792440000,0.7315,0.732,0.7308,0.7318,46372.0 +1690792500000,0.7318,0.732,0.7318,0.732,17321.0 +1690792560000,0.7318,0.732,0.7318,0.732,33870.0 +1690792620000,0.732,0.732,0.7319,0.732,5550.0 +1690792680000,0.732,0.732,0.7319,0.7319,9291.0 +1690792740000,0.7319,0.732,0.7318,0.732,18314.0 +1690792800000,0.732,0.732,0.7318,0.7319,4510.0 +1690792860000,0.7319,0.732,0.7319,0.732,5237.0 +1690792920000,0.7319,0.732,0.7314,0.7316,5256.0 +1690792980000,0.7316,0.7318,0.7315,0.7315,787.0 +1690793040000,0.7317,0.7318,0.7317,0.7318,1440.0 +1690793100000,0.7318,0.7318,0.7317,0.7317,3410.0 +1690793160000,0.7317,0.7317,0.7313,0.7314,3674.0 +1690793220000,0.7314,0.7314,0.7306,0.7307,5637.0 +1690793280000,0.7312,0.7315,0.7304,0.7305,8365.0 +1690793340000,0.7306,0.7308,0.7304,0.7307,2909.0 +1690793400000,0.7306,0.7313,0.7304,0.7305,18537.0 +1690793460000,0.731,0.7316,0.7304,0.7313,11790.0 +1690793520000,0.7314,0.7317,0.7313,0.7316,19754.0 +1690793580000,0.7316,0.732,0.7315,0.732,15519.0 +1690793640000,0.732,0.7321,0.7318,0.7321,9533.0 +1690793700000,0.7321,0.7341,0.7321,0.733,29162.0 +1690793760000,0.733,0.7333,0.7329,0.7329,2041.0 +1690793820000,0.733,0.7336,0.733,0.7333,7389.0 +1690793880000,0.7327,0.733,0.732,0.732,11559.0 +1690793940000,0.732,0.7325,0.7313,0.732,6194.0 +1690794000000,0.7319,0.7328,0.7313,0.7323,8015.0 +1690794060000,0.7323,0.7323,0.7307,0.7312,10349.0 +1690794120000,0.7311,0.7311,0.7304,0.7305,9773.0 +1690794180000,0.7304,0.7304,0.73,0.73,2401.0 +1690794240000,0.73,0.7306,0.73,0.7303,7608.0 +1690794300000,0.7302,0.7303,0.7301,0.7302,3105.0 +1690794360000,0.7301,0.7302,0.7301,0.7301,2520.0 +1690794420000,0.7302,0.7302,0.7301,0.7301,3286.0 +1690794480000,0.7301,0.7302,0.7301,0.7302,5951.0 +1690794540000,0.7301,0.7303,0.7301,0.7303,11478.0 +1690794600000,0.7302,0.7323,0.7302,0.7322,41144.0 +1690794660000,0.7322,0.7322,0.7302,0.7307,16419.0 +1690794720000,0.7306,0.7315,0.7305,0.7315,3847.0 +1690794780000,0.7309,0.7315,0.7309,0.7309,609.0 +1690794840000,0.7314,0.732,0.7314,0.732,5482.0 +1690794900000,0.7321,0.7331,0.7321,0.733,24852.0 +1690794960000,0.7331,0.7334,0.7321,0.7326,17362.0 +1690795020000,0.7325,0.7327,0.7322,0.7324,3816.0 +1690795080000,0.7324,0.7324,0.7324,0.7324,4204.0 +1690795140000,0.7325,0.733,0.7322,0.7327,10798.0 +1690795200000,0.7324,0.7326,0.7317,0.7323,15920.0 +1690795260000,0.7323,0.7325,0.7319,0.7324,3821.0 +1690795320000,0.7323,0.7323,0.732,0.7322,3304.0 +1690795380000,0.7322,0.7327,0.7322,0.7324,1574.0 +1690795440000,0.7324,0.7324,0.7308,0.7314,13741.0 +1690795500000,0.7314,0.7322,0.7309,0.7311,12214.0 +1690795560000,0.7311,0.7311,0.7303,0.7305,16158.0 +1690795620000,0.7305,0.7313,0.7302,0.7313,7703.0 +1690795680000,0.731,0.7314,0.7305,0.7305,6460.0 +1690795740000,0.7309,0.7309,0.7303,0.7305,3363.0 +1690795800000,0.7308,0.732,0.7308,0.732,4992.0 +1690795860000,0.732,0.732,0.7314,0.7315,881.0 +1690795920000,0.7316,0.7316,0.7311,0.7315,3252.0 +1690795980000,0.7315,0.7323,0.7315,0.7321,4692.0 +1690796040000,0.7321,0.7321,0.7318,0.7318,216.0 +1690796100000,0.7321,0.7324,0.7318,0.7323,10546.0 +1690796160000,0.7323,0.7325,0.7322,0.7325,510.0 +1690796220000,0.7323,0.7327,0.7316,0.7321,15311.0 +1690796280000,0.732,0.732,0.7309,0.7314,11662.0 +1690796340000,0.7314,0.7317,0.7314,0.7316,824.0 +1690796400000,0.7317,0.7319,0.7313,0.7317,2217.0 +1690796460000,0.7316,0.7316,0.7316,0.7316,512.0 +1690796520000,0.7316,0.7319,0.7316,0.7319,2669.0 +1690796580000,0.7319,0.7319,0.7314,0.7315,6433.0 +1690796640000,0.7316,0.732,0.7316,0.732,619.0 +1690796700000,0.732,0.7324,0.7313,0.7316,20752.0 +1690796760000,0.7316,0.7328,0.7312,0.7325,22992.0 +1690796820000,0.7325,0.7325,0.7316,0.7317,13753.0 +1690796880000,0.7316,0.7316,0.7309,0.7315,16602.0 +1690796940000,0.7316,0.7316,0.731,0.7313,5379.0 +1690797000000,0.7316,0.7328,0.7316,0.7323,16264.0 +1690797060000,0.7324,0.7324,0.7319,0.7322,748.0 +1690797120000,0.7322,0.7324,0.7314,0.732,11922.0 +1690797180000,0.7319,0.732,0.7315,0.7318,1569.0 +1690797240000,0.7318,0.7318,0.7318,0.7318,487.0 +1690797300000,0.7318,0.7324,0.7317,0.7322,13367.0 +1690797360000,0.7322,0.7322,0.7315,0.7319,2802.0 +1690797420000,0.7319,0.7319,0.7313,0.7318,6183.0 +1690797480000,0.7318,0.7318,0.7312,0.7313,2800.0 +1690797540000,0.7315,0.7315,0.7312,0.7312,2486.0 +1690797600000,0.7315,0.7329,0.7312,0.7329,18608.0 +1690797660000,0.7329,0.733,0.7328,0.7329,15359.0 +1690797720000,0.7328,0.7328,0.732,0.7327,6726.0 +1690797780000,0.7325,0.7325,0.7318,0.7318,3853.0 +1690797840000,0.7318,0.7324,0.7317,0.7319,8095.0 +1690797900000,0.7321,0.7328,0.7321,0.7322,6706.0 +1690797960000,0.7322,0.7322,0.7319,0.7319,5093.0 +1690798020000,0.732,0.7329,0.732,0.7328,6468.0 +1690798080000,0.7325,0.7329,0.7325,0.7326,1969.0 +1690798140000,0.7328,0.7328,0.7322,0.7322,906.0 +1690798200000,0.7323,0.7327,0.7321,0.7327,3528.0 +1690798260000,0.7327,0.7328,0.7327,0.7328,2437.0 +1690798320000,0.7327,0.7327,0.7301,0.7303,50365.0 +1690798380000,0.7303,0.7305,0.7245,0.7271,232014.0 +1690798440000,0.7271,0.7273,0.7248,0.725,80703.0 +1690798500000,0.725,0.7255,0.724,0.7255,50277.0 +1690798560000,0.7254,0.7269,0.7252,0.7263,23765.0 +1690798620000,0.7267,0.7267,0.7263,0.7263,7004.0 +1690798680000,0.726,0.7265,0.7256,0.7265,4921.0 +1690798740000,0.7264,0.727,0.7259,0.7268,15153.0 +1690798800000,0.7268,0.7275,0.7265,0.727,12663.0 +1690798860000,0.727,0.727,0.7269,0.727,382.0 +1690798920000,0.727,0.7289,0.727,0.7282,49671.0 +1690798980000,0.7283,0.7295,0.7283,0.7289,10522.0 +1690799040000,0.7294,0.7294,0.7285,0.7291,3983.0 +1690799100000,0.7289,0.7292,0.7285,0.7285,4977.0 +1690799160000,0.7285,0.7289,0.7279,0.7283,8969.0 +1690799220000,0.7284,0.7296,0.7283,0.7293,2551.0 +1690799280000,0.7291,0.7294,0.729,0.729,2304.0 +1690799340000,0.7293,0.7295,0.7276,0.7276,8447.0 +1690799400000,0.7276,0.728,0.7266,0.7272,37076.0 +1690799460000,0.7269,0.7276,0.7263,0.7263,14660.0 +1690799520000,0.7263,0.7266,0.7254,0.7255,22528.0 +1690799580000,0.7254,0.7259,0.7253,0.7256,4137.0 +1690799640000,0.7258,0.726,0.7256,0.7256,2317.0 +1690799700000,0.7257,0.7257,0.7256,0.7257,5381.0 +1690799760000,0.7261,0.7277,0.7261,0.7276,7799.0 +1690799820000,0.7276,0.7276,0.726,0.7265,5527.0 +1690799880000,0.726,0.7263,0.7258,0.7259,5530.0 +1690799940000,0.7259,0.7263,0.7258,0.7263,3844.0 +1690800000000,0.7263,0.7271,0.7262,0.7269,2917.0 +1690800060000,0.7268,0.7268,0.7259,0.7259,3660.0 +1690800120000,0.7258,0.7259,0.7256,0.7256,15589.0 +1690800180000,0.7257,0.7258,0.7257,0.7257,1609.0 +1690800240000,0.7257,0.7259,0.7257,0.7259,4157.0 +1690800300000,0.7259,0.7266,0.7259,0.7263,4369.0 +1690800360000,0.7263,0.7266,0.7258,0.7259,2872.0 +1690800420000,0.7259,0.7264,0.7259,0.726,2146.0 +1690800480000,0.7262,0.7262,0.7257,0.726,3199.0 +1690800540000,0.7258,0.7259,0.7258,0.7258,1130.0 +1690800600000,0.7259,0.7263,0.7259,0.7262,3610.0 +1690800660000,0.7262,0.7263,0.7257,0.7262,12198.0 +1690800720000,0.7262,0.7265,0.7262,0.7265,2896.0 +1690800780000,0.7265,0.7265,0.726,0.7265,855.0 +1690800840000,0.7263,0.727,0.7263,0.7263,7699.0 +1690800900000,0.7268,0.7269,0.7259,0.7266,9268.0 +1690800960000,0.7266,0.7266,0.7265,0.7265,1657.0 +1690801020000,0.7264,0.7273,0.7264,0.7267,6025.0 +1690801080000,0.7273,0.7273,0.7269,0.7269,8231.0 +1690801140000,0.7269,0.7277,0.7265,0.7273,10799.0 +1690801200000,0.7275,0.7281,0.7271,0.7281,5051.0 +1690801260000,0.7278,0.7281,0.7271,0.7271,6536.0 +1690801320000,0.7275,0.7275,0.7269,0.727,2803.0 +1690801380000,0.7267,0.7271,0.7265,0.7267,5210.0 +1690801440000,0.7271,0.7274,0.7268,0.7274,1840.0 +1690801500000,0.7272,0.7272,0.7268,0.727,5863.0 +1690801560000,0.727,0.7272,0.727,0.7272,655.0 +1690801620000,0.7273,0.7273,0.727,0.7271,3752.0 +1690801680000,0.7271,0.7271,0.7268,0.7269,3646.0 +1690801740000,0.7269,0.727,0.7268,0.7268,3618.0 +1690801800000,0.7269,0.7278,0.7268,0.7277,2184.0 +1690801860000,0.7278,0.7279,0.7278,0.7279,813.0 +1690801920000,0.7279,0.7279,0.7278,0.7279,3855.0 +1690801980000,0.7279,0.728,0.7279,0.728,2453.0 +1690802040000,0.728,0.7282,0.728,0.7282,5893.0 +1690802100000,0.7282,0.7286,0.7282,0.7285,4243.0 +1690802160000,0.7286,0.7287,0.7276,0.7281,12171.0 +1690802220000,0.7281,0.7281,0.7278,0.7278,1633.0 +1690802280000,0.7279,0.7279,0.7274,0.7275,2915.0 +1690802340000,0.7276,0.7276,0.7273,0.7273,981.0 +1690802400000,0.7274,0.7276,0.7274,0.7275,2504.0 +1690802460000,0.7275,0.7276,0.7275,0.7276,800.0 +1690802520000,0.7275,0.7276,0.7269,0.7276,12841.0 +1690802580000,0.7274,0.7277,0.727,0.7271,4366.0 +1690802640000,0.7272,0.7279,0.7272,0.7274,1533.0 +1690802700000,0.7274,0.7278,0.7274,0.7275,2508.0 +1690802760000,0.7275,0.7278,0.7269,0.7269,6771.0 +1690802820000,0.7269,0.7269,0.7269,0.7269,559.0 +1690802880000,0.7269,0.7269,0.7269,0.7269,5566.0 +1690802940000,0.727,0.727,0.7266,0.7269,4528.0 +1690803000000,0.7269,0.7269,0.7268,0.7268,2827.0 +1690803060000,0.7268,0.7269,0.7268,0.7269,2219.0 +1690803120000,0.7269,0.728,0.7269,0.7279,6958.0 +1690803180000,0.7281,0.7281,0.7272,0.7277,7871.0 +1690803240000,0.7277,0.7277,0.727,0.7276,1587.0 +1690803300000,0.7274,0.7281,0.727,0.7278,3544.0 +1690803360000,0.7278,0.7284,0.7277,0.7281,2091.0 +1690803420000,0.7282,0.7284,0.728,0.728,1637.0 +1690803480000,0.728,0.728,0.7267,0.7268,9094.0 +1690803540000,0.7273,0.7273,0.7267,0.7267,973.0 +1690803600000,0.7274,0.7279,0.7273,0.7279,4194.0 +1690803660000,0.7277,0.7281,0.7269,0.7269,4540.0 +1690803720000,0.7269,0.7278,0.7267,0.7275,6090.0 +1690803780000,0.7278,0.7278,0.7275,0.7276,860.0 +1690803840000,0.7279,0.728,0.7262,0.7262,13340.0 +1690803900000,0.7265,0.7271,0.7262,0.7262,3695.0 +1690803960000,0.7266,0.7273,0.7263,0.7273,3725.0 +1690804020000,0.7273,0.7275,0.7266,0.7274,1836.0 +1690804080000,0.7274,0.7284,0.7274,0.7282,17961.0 +1690804140000,0.7276,0.7282,0.7276,0.7281,277.0 +1690804200000,0.7281,0.7281,0.7263,0.7268,14347.0 +1690804260000,0.7266,0.7266,0.7265,0.7266,107.0 +1690804320000,0.7266,0.7266,0.7262,0.7264,3725.0 +1690804380000,0.7264,0.727,0.7264,0.727,1350.0 +1690804440000,0.727,0.7289,0.7269,0.7288,10120.0 +1690804500000,0.7287,0.7287,0.7268,0.728,12923.0 +1690804560000,0.728,0.7285,0.7279,0.7283,2565.0 +1690804620000,0.7284,0.7289,0.7284,0.7289,5273.0 +1690804680000,0.7288,0.7291,0.7288,0.7291,4944.0 +1690804740000,0.7291,0.7297,0.729,0.7297,9914.0 +1690804800000,0.7297,0.7299,0.7297,0.7299,60210.0 +1690804860000,0.7299,0.7312,0.7298,0.7311,28315.0 +1690804920000,0.7312,0.7319,0.7312,0.7316,46848.0 +1690804980000,0.7317,0.7319,0.7316,0.7319,3577.0 +1690805040000,0.7319,0.7319,0.7315,0.7319,5459.0 +1690805100000,0.7318,0.7319,0.7303,0.7314,49785.0 +1690805160000,0.7314,0.7314,0.7308,0.7311,6026.0 +1690805220000,0.7311,0.7315,0.731,0.7314,2278.0 +1690805280000,0.7314,0.7316,0.7313,0.7316,18922.0 +1690805340000,0.7315,0.7316,0.7315,0.7315,3988.0 +1690805400000,0.7316,0.7317,0.7316,0.7316,7731.0 +1690805460000,0.7317,0.7317,0.7316,0.7316,1230.0 +1690805520000,0.7317,0.7317,0.7316,0.7317,10887.0 +1690805580000,0.7316,0.7316,0.7315,0.7316,12408.0 +1690805640000,0.7316,0.7316,0.7308,0.731,12917.0 +1690805700000,0.731,0.7315,0.7307,0.7315,10926.0 +1690805760000,0.7315,0.7315,0.7314,0.7314,40620.0 +1690805820000,0.7314,0.7317,0.7313,0.7317,2012.0 +1690805880000,0.7316,0.7317,0.7313,0.7313,1276.0 +1690805940000,0.7312,0.7313,0.7311,0.7312,296.0 +1690806000000,0.7318,0.7319,0.7316,0.7318,4998.0 +1690806060000,0.7318,0.7318,0.7318,0.7318,587.0 +1690806120000,0.7318,0.7318,0.7311,0.7311,771.0 +1690806180000,0.7311,0.7315,0.7306,0.7315,12988.0 +1690806240000,0.7315,0.7315,0.731,0.731,1712.0 +1690806300000,0.7311,0.7318,0.7311,0.7317,3661.0 +1690806360000,0.7317,0.7318,0.7308,0.7308,8195.0 +1690806420000,0.7308,0.7313,0.7308,0.731,2866.0 +1690806480000,0.731,0.731,0.731,0.731,3120.0 +1690806540000,0.731,0.731,0.731,0.731,275.0 +1690806600000,0.731,0.7313,0.7303,0.7311,9900.0 +1690806660000,0.7311,0.7315,0.731,0.7315,897.0 +1690806720000,0.7315,0.7319,0.7313,0.7318,5541.0 +1690806780000,0.7313,0.7318,0.7313,0.7318,6327.0 +1690806840000,0.7317,0.7319,0.7314,0.7319,1326.0 +1690806900000,0.7316,0.7332,0.7316,0.7331,14484.0 +1690806960000,0.7332,0.7343,0.7332,0.7343,50947.0 +1690807020000,0.7342,0.7342,0.7328,0.7335,13825.0 +1690807080000,0.7334,0.7335,0.7322,0.7322,8353.0 +1690807140000,0.7322,0.7328,0.7322,0.7322,433.0 +1690807200000,0.7323,0.7331,0.7322,0.7327,2852.0 +1690807260000,0.7334,0.7346,0.7315,0.7332,78912.0 +1690807320000,0.7332,0.7334,0.7325,0.7334,1571.0 +1690807380000,0.733,0.733,0.7322,0.7324,1187.0 +1690807440000,0.7322,0.7322,0.7305,0.7305,11537.0 +1690807500000,0.7305,0.7316,0.7301,0.7316,29111.0 +1690807560000,0.7316,0.7317,0.7316,0.7317,6142.0 +1690807620000,0.7317,0.7318,0.7305,0.7315,17304.0 +1690807680000,0.7315,0.7329,0.7315,0.7327,11991.0 +1690807740000,0.7328,0.7329,0.7323,0.7326,534.0 +1690807800000,0.7329,0.7331,0.7327,0.7329,5187.0 +1690807860000,0.733,0.7331,0.7328,0.7331,3221.0 +1690807920000,0.7331,0.7335,0.7331,0.7335,6599.0 +1690807980000,0.7334,0.7334,0.7334,0.7334,756.0 +1690808040000,0.7335,0.7335,0.7317,0.7317,2905.0 +1690808100000,0.7324,0.733,0.7324,0.7329,1436.0 +1690808160000,0.7328,0.7329,0.7321,0.7328,5190.0 +1690808220000,0.7328,0.7329,0.7324,0.7324,4167.0 +1690808280000,0.7329,0.7329,0.7323,0.7323,4046.0 +1690808340000,0.7331,0.7337,0.7331,0.7337,2724.0 +1690808400000,0.7337,0.734,0.7336,0.7336,5796.0 +1690808460000,0.7337,0.7337,0.7322,0.7334,5847.0 +1690808520000,0.7334,0.7336,0.7321,0.733,6543.0 +1690808580000,0.7328,0.7328,0.7319,0.7319,3930.0 +1690808640000,0.7319,0.7324,0.7317,0.7321,4346.0 +1690808700000,0.7318,0.7327,0.7317,0.7317,5276.0 +1690808760000,0.7316,0.7327,0.7316,0.7324,12292.0 +1690808820000,0.7323,0.7323,0.7317,0.7317,3846.0 +1690808880000,0.7323,0.7324,0.7313,0.7318,10695.0 +1690808940000,0.7318,0.7318,0.731,0.7318,9234.0 +1690809000000,0.7313,0.732,0.7312,0.7316,12175.0 +1690809060000,0.732,0.732,0.731,0.731,4257.0 +1690809120000,0.7313,0.7317,0.7308,0.7316,12324.0 +1690809180000,0.7315,0.7315,0.7309,0.7309,2793.0 +1690809240000,0.7315,0.7316,0.7309,0.7313,914.0 +1690809300000,0.7311,0.7315,0.7311,0.7312,1611.0 +1690809360000,0.7314,0.7334,0.7303,0.7316,41508.0 +1690809420000,0.7318,0.7319,0.7302,0.7313,18290.0 +1690809480000,0.7313,0.7319,0.7303,0.7309,25979.0 +1690809540000,0.731,0.7314,0.7301,0.7309,49558.0 +1690809600000,0.7308,0.731,0.7308,0.7309,12599.0 +1690809660000,0.7309,0.731,0.7309,0.7309,2136.0 +1690809720000,0.7309,0.7309,0.7304,0.7306,5096.0 +1690809780000,0.7307,0.7308,0.7306,0.7307,1157.0 +1690809840000,0.7307,0.7309,0.7307,0.7309,1541.0 +1690809900000,0.7309,0.731,0.7309,0.731,3781.0 +1690809960000,0.7309,0.731,0.7302,0.7306,13217.0 +1690810020000,0.7303,0.7306,0.7301,0.7306,21517.0 +1690810080000,0.7306,0.731,0.7302,0.7307,82746.0 +1690810140000,0.7307,0.7309,0.7307,0.7309,426.0 +1690810200000,0.7309,0.731,0.7308,0.731,15609.0 +1690810260000,0.731,0.731,0.7308,0.7308,20729.0 +1690810320000,0.7308,0.7309,0.7289,0.7297,30174.0 +1690810380000,0.7299,0.7299,0.729,0.729,3322.0 +1690810440000,0.7292,0.7299,0.7288,0.7297,12788.0 +1690810500000,0.7296,0.73,0.7274,0.7298,24081.0 +1690810560000,0.7295,0.7298,0.727,0.728,33761.0 +1690810620000,0.7284,0.7285,0.7276,0.7282,6554.0 +1690810680000,0.7282,0.7282,0.7273,0.7276,5783.0 +1690810740000,0.7274,0.7278,0.727,0.7278,3709.0 +1690810800000,0.7278,0.7279,0.727,0.727,6195.0 +1690810860000,0.727,0.728,0.7265,0.728,11842.0 +1690810920000,0.7278,0.7279,0.7263,0.727,13372.0 +1690810980000,0.7268,0.7284,0.7268,0.7281,13134.0 +1690811040000,0.7279,0.7279,0.7266,0.727,6082.0 +1690811100000,0.7271,0.7284,0.7271,0.728,8898.0 +1690811160000,0.7278,0.728,0.7274,0.7276,2525.0 +1690811220000,0.7281,0.729,0.728,0.729,7261.0 +1690811280000,0.7289,0.729,0.7281,0.7284,3098.0 +1690811340000,0.7289,0.7289,0.7282,0.7282,1038.0 +1690811400000,0.7289,0.729,0.7277,0.7278,11744.0 +1690811460000,0.7279,0.7279,0.7272,0.7274,12824.0 +1690811520000,0.7274,0.7275,0.7268,0.7269,3604.0 +1690811580000,0.7273,0.7274,0.7255,0.7256,92708.0 +1690811640000,0.7255,0.7256,0.7255,0.7255,11940.0 +1690811700000,0.7256,0.7271,0.7256,0.7271,11950.0 +1690811760000,0.7262,0.7262,0.722,0.7232,110753.0 +1690811820000,0.7228,0.7246,0.7228,0.7238,14741.0 +1690811880000,0.7238,0.7241,0.7231,0.7241,7255.0 +1690811940000,0.724,0.7242,0.7231,0.7236,8746.0 +1690812000000,0.7237,0.7245,0.7226,0.7233,34340.0 +1690812060000,0.7242,0.7244,0.7232,0.7234,9482.0 +1690812120000,0.7236,0.7236,0.7225,0.723,14389.0 +1690812180000,0.7234,0.7234,0.7223,0.7226,6098.0 +1690812240000,0.7226,0.723,0.7225,0.723,14038.0 +1690812300000,0.723,0.7243,0.723,0.7231,11627.0 +1690812360000,0.7231,0.724,0.723,0.7234,4260.0 +1690812420000,0.7234,0.7248,0.7232,0.7248,10843.0 +1690812480000,0.7248,0.7248,0.7237,0.7237,4407.0 +1690812540000,0.7237,0.7237,0.7227,0.7232,7790.0 +1690812600000,0.7233,0.7241,0.7232,0.7232,5566.0 +1690812660000,0.7238,0.724,0.7233,0.7233,1032.0 +1690812720000,0.7233,0.7235,0.7233,0.7234,4318.0 +1690812780000,0.7234,0.7239,0.7231,0.7238,17227.0 +1690812840000,0.7232,0.7237,0.7231,0.7236,661.0 +1690812900000,0.7236,0.7237,0.7235,0.7235,5137.0 +1690812960000,0.7235,0.7241,0.7231,0.7235,2135.0 +1690813020000,0.7239,0.724,0.7222,0.7226,12303.0 +1690813080000,0.7224,0.7228,0.7224,0.7228,5810.0 +1690813140000,0.7231,0.724,0.7229,0.7235,12420.0 +1690813200000,0.7235,0.7242,0.7235,0.7242,7266.0 +1690813260000,0.7242,0.7242,0.7232,0.7233,3020.0 +1690813320000,0.7232,0.7236,0.7228,0.7234,6960.0 +1690813380000,0.7227,0.7232,0.7225,0.7232,4166.0 +1690813440000,0.7232,0.726,0.7232,0.726,42140.0 +1690813500000,0.726,0.7278,0.726,0.7277,52110.0 +1690813560000,0.7278,0.7278,0.7252,0.7272,34465.0 +1690813620000,0.7274,0.7274,0.7265,0.7265,777.0 +1690813680000,0.7265,0.727,0.7265,0.7268,3405.0 +1690813740000,0.7268,0.7268,0.7267,0.7268,698.0 +1690813800000,0.7267,0.7285,0.7267,0.7284,21177.0 +1690813860000,0.7285,0.7285,0.7268,0.7277,14713.0 +1690813920000,0.7277,0.7279,0.7272,0.7278,4218.0 +1690813980000,0.7273,0.7274,0.7272,0.7272,419.0 +1690814040000,0.7273,0.7278,0.7273,0.7277,9947.0 +1690814100000,0.7278,0.7281,0.7273,0.7274,9167.0 +1690814160000,0.7277,0.7281,0.7275,0.7276,15140.0 +1690814220000,0.7278,0.7279,0.7272,0.7273,7517.0 +1690814280000,0.7273,0.7278,0.7271,0.7275,2065.0 +1690814340000,0.7276,0.7278,0.7276,0.7278,257.0 +1690814400000,0.7278,0.7281,0.7278,0.7281,5711.0 +1690814460000,0.7281,0.7281,0.7273,0.7273,3972.0 +1690814520000,0.7278,0.7278,0.7272,0.7275,6430.0 +1690814580000,0.7276,0.7276,0.7276,0.7276,65.0 +1690814640000,0.7276,0.7282,0.7275,0.7282,4043.0 +1690814700000,0.7279,0.7282,0.7277,0.7282,2581.0 +1690814760000,0.7282,0.7283,0.7276,0.7276,4113.0 +1690814820000,0.7276,0.728,0.7276,0.728,811.0 +1690814880000,0.7279,0.7281,0.7275,0.7279,3846.0 +1690814940000,0.7279,0.7279,0.7272,0.7273,5628.0 +1690815000000,0.7272,0.7278,0.7272,0.7278,2386.0 +1690815060000,0.7278,0.728,0.7277,0.7277,1865.0 +1690815120000,0.7276,0.728,0.7276,0.7277,683.0 +1690815180000,0.7278,0.728,0.7241,0.7245,85322.0 +1690815240000,0.7245,0.725,0.7245,0.725,15313.0 +1690815300000,0.725,0.725,0.7248,0.725,23853.0 +1690815360000,0.7249,0.7249,0.7246,0.7246,2920.0 +1690815420000,0.7246,0.7246,0.7243,0.7244,1638.0 +1690815480000,0.7244,0.7246,0.724,0.7241,9969.0 +1690815540000,0.724,0.7243,0.724,0.7241,158.0 +1690815600000,0.7239,0.724,0.722,0.7235,42121.0 +1690815660000,0.723,0.723,0.7222,0.7228,22650.0 +1690815720000,0.7228,0.723,0.7222,0.723,11226.0 +1690815780000,0.7231,0.7246,0.722,0.7221,59533.0 +1690815840000,0.722,0.723,0.7218,0.723,44455.0 +1690815900000,0.723,0.7255,0.7211,0.7228,124135.0 +1690815960000,0.7229,0.723,0.7224,0.7228,6742.0 +1690816020000,0.7226,0.7226,0.7211,0.7215,21172.0 +1690816080000,0.722,0.7224,0.7217,0.7223,5316.0 +1690816140000,0.7223,0.7227,0.7217,0.7217,12541.0 +1690816200000,0.7223,0.7224,0.7218,0.7222,3390.0 +1690816260000,0.7217,0.7224,0.7217,0.7222,4365.0 +1690816320000,0.7222,0.7222,0.7217,0.7217,1664.0 +1690816380000,0.7219,0.7234,0.7219,0.723,22229.0 +1690816440000,0.7231,0.7236,0.7226,0.723,11773.0 +1690816500000,0.7233,0.7235,0.7228,0.7235,10328.0 +1690816560000,0.7235,0.7236,0.7218,0.7227,11645.0 +1690816620000,0.7222,0.7222,0.7211,0.7215,22232.0 +1690816680000,0.7212,0.7221,0.7212,0.7221,6698.0 +1690816740000,0.7219,0.7225,0.7215,0.7225,7467.0 +1690816800000,0.7222,0.723,0.7218,0.7229,3413.0 +1690816860000,0.7226,0.7234,0.7226,0.7234,2032.0 +1690816920000,0.7235,0.7235,0.7226,0.7234,2471.0 +1690816980000,0.7234,0.7234,0.7206,0.7207,48707.0 +1690817040000,0.7209,0.7215,0.7204,0.7214,13919.0 +1690817100000,0.7213,0.7217,0.721,0.7212,11349.0 +1690817160000,0.7212,0.7223,0.7212,0.7219,11648.0 +1690817220000,0.7223,0.7227,0.7223,0.7225,2519.0 +1690817280000,0.7225,0.7246,0.7225,0.7245,47990.0 +1690817340000,0.7244,0.7246,0.7232,0.7232,4558.0 +1690817400000,0.7232,0.7232,0.722,0.722,11717.0 +1690817460000,0.7221,0.7223,0.7217,0.7217,2764.0 +1690817520000,0.7217,0.7229,0.7206,0.7226,23764.0 +1690817580000,0.7229,0.723,0.7223,0.723,1540.0 +1690817640000,0.7229,0.7229,0.7219,0.7224,3319.0 +1690817700000,0.7226,0.7231,0.7224,0.7228,4202.0 +1690817760000,0.7229,0.7233,0.7223,0.7233,1689.0 +1690817820000,0.7233,0.7237,0.7231,0.7236,12158.0 +1690817880000,0.7236,0.7239,0.7236,0.7239,8504.0 +1690817940000,0.7239,0.7239,0.7237,0.7237,5153.0 +1690818000000,0.7239,0.7241,0.7212,0.722,38328.0 +1690818060000,0.7218,0.7225,0.7217,0.7218,5214.0 +1690818120000,0.7219,0.722,0.7204,0.7212,14363.0 +1690818180000,0.7212,0.7213,0.7203,0.7211,5846.0 +1690818240000,0.7211,0.7235,0.7211,0.7231,33355.0 +1690818300000,0.7231,0.7231,0.7219,0.7226,20278.0 +1690818360000,0.7226,0.7226,0.7211,0.722,8188.0 +1690818420000,0.722,0.7222,0.7218,0.7219,1525.0 +1690818480000,0.722,0.7225,0.7219,0.722,3067.0 +1690818540000,0.722,0.7228,0.7219,0.7224,7650.0 +1690818600000,0.7224,0.7235,0.7219,0.7234,14675.0 +1690818660000,0.7234,0.7245,0.7234,0.7245,27903.0 +1690818720000,0.7244,0.7245,0.7235,0.7235,3838.0 +1690818780000,0.7236,0.7242,0.7234,0.7237,7096.0 +1690818840000,0.7237,0.724,0.7231,0.7235,4028.0 +1690818900000,0.7235,0.7245,0.7234,0.7245,13899.0 +1690818960000,0.7244,0.7245,0.7225,0.7227,14480.0 +1690819020000,0.7232,0.7239,0.7227,0.7233,4215.0 +1690819080000,0.7236,0.7237,0.7224,0.7232,4553.0 +1690819140000,0.7235,0.7241,0.7227,0.7238,6323.0 +1690819200000,0.7238,0.7248,0.723,0.7242,36209.0 +1690819260000,0.7243,0.7247,0.7243,0.7246,2996.0 +1690819320000,0.7245,0.726,0.7245,0.726,32175.0 +1690819380000,0.726,0.7262,0.7238,0.7238,15619.0 +1690819440000,0.7239,0.7253,0.7237,0.725,5035.0 +1690819500000,0.7254,0.7271,0.7254,0.7267,18571.0 +1690819560000,0.7267,0.7268,0.7263,0.7267,2639.0 +1690819620000,0.7267,0.7268,0.7262,0.7263,8563.0 +1690819680000,0.7266,0.7269,0.7257,0.726,11958.0 +1690819740000,0.7259,0.7263,0.7258,0.7263,4124.0 +1690819800000,0.726,0.7269,0.7258,0.7261,24562.0 +1690819860000,0.7262,0.7264,0.7262,0.7262,3550.0 +1690819920000,0.7263,0.7269,0.726,0.7265,15428.0 +1690819980000,0.7264,0.727,0.7262,0.7263,4090.0 +1690820040000,0.7264,0.7269,0.7261,0.7263,8554.0 +1690820100000,0.7264,0.7282,0.7264,0.7278,20934.0 +1690820160000,0.728,0.7286,0.7278,0.7285,97136.0 +1690820220000,0.7286,0.7286,0.7281,0.7282,13462.0 +1690820280000,0.7283,0.7283,0.7279,0.728,12186.0 +1690820340000,0.728,0.7286,0.7275,0.7286,34511.0 +1690820400000,0.7286,0.7286,0.7273,0.7285,15371.0 +1690820460000,0.7285,0.7286,0.7281,0.7285,22194.0 +1690820520000,0.7284,0.7285,0.7283,0.7283,113.0 +1690820580000,0.7282,0.7285,0.728,0.7285,1659.0 +1690820640000,0.7285,0.7285,0.7281,0.7285,1119.0 +1690820700000,0.7285,0.7286,0.7283,0.7284,13664.0 +1690820760000,0.7285,0.729,0.7284,0.7288,46410.0 +1690820820000,0.7289,0.729,0.7286,0.729,6786.0 +1690820880000,0.729,0.729,0.729,0.729,68.0 +1690820940000,0.7289,0.7289,0.7285,0.7288,3566.0 +1690821000000,0.7288,0.7299,0.7288,0.7299,11430.0 +1690821060000,0.7296,0.7307,0.7295,0.7305,16469.0 +1690821120000,0.7307,0.7308,0.7292,0.7292,10014.0 +1690821180000,0.7292,0.7293,0.7286,0.7291,11509.0 +1690821240000,0.729,0.729,0.7288,0.7289,3384.0 +1690821300000,0.7289,0.7297,0.7286,0.7292,8514.0 +1690821360000,0.7293,0.7298,0.7287,0.7287,5789.0 +1690821420000,0.7289,0.7294,0.7285,0.7285,4200.0 +1690821480000,0.7285,0.7285,0.7285,0.7285,0.0 +1690821540000,0.7286,0.7286,0.7282,0.7283,1841.0 +1690821600000,0.7283,0.73,0.7283,0.7295,19190.0 +1690821660000,0.7289,0.7299,0.7253,0.7266,79109.0 +1690821720000,0.7266,0.7275,0.7265,0.7268,10102.0 +1690821780000,0.7267,0.7271,0.7265,0.727,5547.0 +1690821840000,0.7271,0.7271,0.7267,0.7267,3298.0 +1690821900000,0.7267,0.7267,0.7265,0.7265,4289.0 +1690821960000,0.7266,0.7268,0.7264,0.7267,4612.0 +1690822020000,0.7267,0.7267,0.7266,0.7266,2586.0 +1690822080000,0.7266,0.7267,0.7264,0.7267,2989.0 +1690822140000,0.7266,0.7288,0.7265,0.7284,51424.0 +1690822200000,0.7281,0.7282,0.7265,0.7265,18008.0 +1690822260000,0.7264,0.7265,0.7263,0.7263,13279.0 +1690822320000,0.7264,0.7264,0.7263,0.7264,630.0 +1690822380000,0.7264,0.7264,0.7263,0.7264,185.0 +1690822440000,0.7264,0.7264,0.7263,0.7263,1279.0 +1690822500000,0.7263,0.7264,0.7263,0.7263,3159.0 +1690822560000,0.7263,0.7264,0.7258,0.7258,16386.0 +1690822620000,0.7259,0.7259,0.7256,0.7257,2096.0 +1690822680000,0.7256,0.7256,0.7255,0.7256,17810.0 +1690822740000,0.7255,0.7255,0.7255,0.7255,3464.0 +1690822800000,0.7255,0.7255,0.7255,0.7255,5471.0 +1690822860000,0.7255,0.7256,0.7255,0.7256,4750.0 +1690822920000,0.7255,0.7256,0.7255,0.7255,8749.0 +1690822980000,0.7255,0.7255,0.7226,0.7227,24357.0 +1690823040000,0.7227,0.723,0.7223,0.723,25354.0 +1690823100000,0.723,0.7233,0.722,0.7226,17530.0 +1690823160000,0.7223,0.7223,0.7218,0.7219,3262.0 +1690823220000,0.722,0.722,0.7212,0.7213,15052.0 +1690823280000,0.7212,0.7221,0.7212,0.722,8375.0 +1690823340000,0.7221,0.7223,0.7221,0.7223,1136.0 +1690823400000,0.7224,0.7234,0.7215,0.7215,19797.0 +1690823460000,0.7214,0.7222,0.7214,0.722,7465.0 +1690823520000,0.7217,0.7217,0.7213,0.7213,2111.0 +1690823580000,0.7213,0.7215,0.7213,0.7214,937.0 +1690823640000,0.7215,0.7215,0.7214,0.7215,357.0 +1690823700000,0.7215,0.723,0.7215,0.7227,20771.0 +1690823760000,0.7223,0.7231,0.7223,0.7231,4992.0 +1690823820000,0.7231,0.7244,0.7231,0.7243,25235.0 +1690823880000,0.7243,0.7243,0.7219,0.7221,10189.0 +1690823940000,0.7221,0.7221,0.7219,0.7219,914.0 +1690824000000,0.7218,0.7218,0.7213,0.7214,9953.0 +1690824060000,0.7214,0.7215,0.7211,0.7211,917.0 +1690824120000,0.7212,0.7214,0.7211,0.7214,1330.0 +1690824180000,0.7214,0.7219,0.7214,0.7219,2196.0 +1690824240000,0.7219,0.7221,0.7206,0.7208,6918.0 +1690824300000,0.721,0.7215,0.7208,0.7209,1716.0 +1690824360000,0.7209,0.7209,0.7208,0.7208,398.0 +1690824420000,0.7209,0.7209,0.7206,0.7206,7243.0 +1690824480000,0.7207,0.7218,0.7206,0.7218,6933.0 +1690824540000,0.7218,0.7222,0.7214,0.7218,4786.0 +1690824600000,0.7218,0.7219,0.7216,0.7216,417.0 +1690824660000,0.7215,0.7218,0.7215,0.7218,832.0 +1690824720000,0.7218,0.7227,0.7218,0.7227,5944.0 +1690824780000,0.7227,0.7232,0.7225,0.723,6902.0 +1690824840000,0.7232,0.7232,0.7226,0.7231,2635.0 +1690824900000,0.723,0.723,0.7213,0.7213,6960.0 +1690824960000,0.7213,0.7213,0.7207,0.7211,7693.0 +1690825020000,0.721,0.7211,0.7204,0.7211,3866.0 +1690825080000,0.7209,0.7213,0.7209,0.7213,223.0 +1690825140000,0.7216,0.7238,0.7216,0.7236,8384.0 +1690825200000,0.7239,0.7241,0.7231,0.7232,5471.0 +1690825260000,0.7233,0.7233,0.7228,0.7232,968.0 +1690825320000,0.7231,0.7232,0.7229,0.7232,1266.0 +1690825380000,0.7232,0.7232,0.7221,0.7226,5494.0 +1690825440000,0.7225,0.7229,0.7221,0.7229,1138.0 +1690825500000,0.7229,0.7244,0.7229,0.7244,5116.0 +1690825560000,0.7245,0.7257,0.7245,0.7257,6637.0 +1690825620000,0.7258,0.7261,0.7246,0.7246,8422.0 +1690825680000,0.7247,0.7263,0.7247,0.7261,14715.0 +1690825740000,0.7264,0.7269,0.7261,0.7268,13654.0 +1690825800000,0.7269,0.7271,0.7269,0.727,4541.0 +1690825860000,0.727,0.727,0.7262,0.7264,5759.0 +1690825920000,0.7264,0.7264,0.7264,0.7264,24.0 +1690825980000,0.7263,0.7264,0.7263,0.7264,168.0 +1690826040000,0.7264,0.7264,0.7258,0.7259,3640.0 +1690826100000,0.7258,0.7258,0.7243,0.7243,7644.0 +1690826160000,0.7245,0.7247,0.7241,0.7243,4538.0 +1690826220000,0.7243,0.7244,0.7243,0.7244,707.0 +1690826280000,0.7243,0.725,0.7243,0.7248,5652.0 +1690826340000,0.7248,0.7258,0.7248,0.7255,1910.0 +1690826400000,0.7258,0.7302,0.7258,0.7298,187874.0 +1690826460000,0.7293,0.731,0.7285,0.731,35001.0 +1690826520000,0.7309,0.731,0.7289,0.729,17245.0 +1690826580000,0.7289,0.7289,0.7281,0.7284,9013.0 +1690826640000,0.7284,0.7284,0.7279,0.728,6048.0 +1690826700000,0.7279,0.7279,0.7269,0.7274,17330.0 +1690826760000,0.7275,0.7278,0.7272,0.7273,4423.0 +1690826820000,0.7275,0.7276,0.7272,0.7276,3588.0 +1690826880000,0.7275,0.7275,0.7275,0.7275,266.0 +1690826940000,0.7274,0.7274,0.7271,0.7272,1953.0 +1690827000000,0.7272,0.7284,0.7272,0.7283,5331.0 +1690827060000,0.7284,0.7284,0.7277,0.7278,3040.0 +1690827120000,0.7278,0.7278,0.7278,0.7278,119.0 +1690827180000,0.7277,0.7277,0.7277,0.7277,438.0 +1690827240000,0.7278,0.7278,0.7277,0.7277,2907.0 +1690827300000,0.7278,0.7278,0.7266,0.7267,7459.0 +1690827360000,0.7266,0.7266,0.7261,0.7264,2416.0 +1690827420000,0.7263,0.7285,0.7263,0.7283,16174.0 +1690827480000,0.7284,0.7284,0.7284,0.7284,2244.0 +1690827540000,0.7284,0.7295,0.7284,0.7285,8038.0 +1690827600000,0.7285,0.7285,0.7276,0.7277,1228.0 +1690827660000,0.7277,0.7277,0.7245,0.7245,10749.0 +1690827720000,0.7245,0.726,0.724,0.726,10512.0 +1690827780000,0.726,0.7262,0.726,0.726,1198.0 +1690827840000,0.7261,0.7284,0.7261,0.7284,11817.0 +1690827900000,0.7284,0.7285,0.7277,0.7279,6696.0 +1690827960000,0.7278,0.7278,0.7275,0.7276,896.0 +1690828020000,0.7274,0.7274,0.7272,0.7272,2288.0 +1690828080000,0.7272,0.7283,0.727,0.7283,5134.0 +1690828140000,0.7282,0.7283,0.7282,0.7282,558.0 +1690828200000,0.7282,0.7283,0.7279,0.7283,1649.0 +1690828260000,0.7283,0.7283,0.7276,0.7279,3971.0 +1690828320000,0.7279,0.7279,0.7274,0.7274,2748.0 +1690828380000,0.7276,0.7283,0.7276,0.7281,1336.0 +1690828440000,0.7283,0.7283,0.7273,0.728,3026.0 +1690828500000,0.7277,0.7277,0.7277,0.7277,563.0 +1690828560000,0.7276,0.7284,0.7276,0.7283,1213.0 +1690828620000,0.7284,0.73,0.7284,0.73,2992.0 +1690828680000,0.7299,0.73,0.7279,0.7291,10239.0 +1690828740000,0.7285,0.7285,0.7275,0.7275,1557.0 +1690828800000,0.7275,0.7275,0.7267,0.7268,7323.0 +1690828860000,0.7268,0.7278,0.7267,0.7278,7697.0 +1690828920000,0.7277,0.728,0.7275,0.728,126.0 +1690828980000,0.7281,0.7282,0.7281,0.7282,564.0 +1690829040000,0.7281,0.7281,0.7271,0.7272,1611.0 +1690829100000,0.7271,0.7271,0.7267,0.7269,2495.0 +1690829160000,0.7269,0.7279,0.7269,0.7275,1814.0 +1690829220000,0.7275,0.7278,0.727,0.7275,2507.0 +1690829280000,0.7275,0.7276,0.7272,0.7274,991.0 +1690829340000,0.7277,0.7284,0.7277,0.7284,7608.0 +1690829400000,0.7284,0.7284,0.7278,0.7283,5677.0 +1690829460000,0.728,0.728,0.7278,0.7279,1789.0 +1690829520000,0.7279,0.7279,0.7279,0.7279,0.0 +1690829580000,0.728,0.7282,0.7279,0.7282,698.0 +1690829640000,0.7281,0.7282,0.7279,0.728,633.0 +1690829700000,0.7279,0.728,0.7278,0.728,1438.0 +1690829760000,0.728,0.728,0.7279,0.728,744.0 +1690829820000,0.728,0.728,0.726,0.7263,12498.0 +1690829880000,0.7263,0.7266,0.726,0.7261,2716.0 +1690829940000,0.7264,0.7265,0.7262,0.7262,429.0 +1690830000000,0.7264,0.7279,0.7263,0.7276,7475.0 +1690830060000,0.7277,0.7279,0.7271,0.7271,3134.0 +1690830120000,0.7275,0.7278,0.727,0.7276,2805.0 +1690830180000,0.7272,0.7274,0.7271,0.7271,2553.0 +1690830240000,0.7271,0.7276,0.7266,0.7271,7485.0 +1690830300000,0.7271,0.7272,0.7269,0.727,384.0 +1690830360000,0.7269,0.7271,0.7267,0.7269,562.0 +1690830420000,0.7268,0.7271,0.726,0.726,6377.0 +1690830480000,0.7264,0.7268,0.726,0.7261,1873.0 +1690830540000,0.7263,0.7265,0.7251,0.7255,10117.0 +1690830600000,0.7253,0.7256,0.7249,0.7254,4431.0 +1690830660000,0.7254,0.726,0.7253,0.7258,3654.0 +1690830720000,0.7257,0.7262,0.7253,0.7253,5443.0 +1690830780000,0.7258,0.7261,0.7248,0.7248,4047.0 +1690830840000,0.7249,0.725,0.7249,0.725,535.0 +1690830900000,0.7249,0.725,0.7249,0.725,937.0 +1690830960000,0.725,0.725,0.725,0.725,128.0 +1690831020000,0.7249,0.7261,0.7249,0.7259,3215.0 +1690831080000,0.726,0.7264,0.7257,0.7257,1393.0 +1690831140000,0.7264,0.7265,0.7264,0.7265,223.0 +1690831200000,0.7265,0.7265,0.7256,0.7256,2325.0 +1690831260000,0.7261,0.7263,0.7261,0.7263,2194.0 +1690831320000,0.7262,0.7265,0.7259,0.7265,2404.0 +1690831380000,0.7265,0.7265,0.7264,0.7264,507.0 +1690831440000,0.7264,0.7264,0.7262,0.7263,2314.0 +1690831500000,0.7263,0.7263,0.726,0.7261,1586.0 +1690831560000,0.7261,0.7263,0.7256,0.7263,2385.0 +1690831620000,0.7255,0.7263,0.7255,0.7257,654.0 +1690831680000,0.7257,0.7262,0.7257,0.7257,1517.0 +1690831740000,0.726,0.7261,0.7259,0.7259,354.0 +1690831800000,0.7259,0.7264,0.7254,0.7264,3475.0 +1690831860000,0.7266,0.7267,0.726,0.7267,2992.0 +1690831920000,0.7267,0.7268,0.7263,0.7268,890.0 +1690831980000,0.7268,0.7268,0.7263,0.7264,1793.0 +1690832040000,0.7266,0.7268,0.7263,0.7263,1943.0 +1690832100000,0.7267,0.727,0.7263,0.7263,4926.0 +1690832160000,0.7268,0.7268,0.7265,0.7268,1465.0 +1690832220000,0.7269,0.7278,0.7269,0.7277,4475.0 +1690832280000,0.7278,0.7282,0.7277,0.7279,2172.0 +1690832340000,0.7275,0.7277,0.7274,0.7274,24.0 +1690832400000,0.7273,0.7273,0.727,0.727,1624.0 +1690832460000,0.727,0.727,0.7269,0.7269,71.0 +1690832520000,0.727,0.7277,0.727,0.7277,2179.0 +1690832580000,0.7277,0.7277,0.7266,0.7275,4076.0 +1690832640000,0.7275,0.7275,0.7275,0.7275,439.0 +1690832700000,0.7274,0.7274,0.7263,0.7263,6044.0 +1690832760000,0.7262,0.7272,0.726,0.7272,1197.0 +1690832820000,0.7272,0.7279,0.7261,0.7271,8189.0 +1690832880000,0.7271,0.7271,0.7271,0.7271,1898.0 +1690832940000,0.7264,0.7269,0.7263,0.7269,353.0 +1690833000000,0.7271,0.7272,0.7263,0.7265,934.0 +1690833060000,0.7264,0.7264,0.7264,0.7264,14.0 +1690833120000,0.7265,0.7265,0.7261,0.7263,1921.0 +1690833180000,0.7263,0.7273,0.7263,0.7273,945.0 +1690833240000,0.7272,0.7272,0.7261,0.7261,1719.0 +1690833300000,0.7263,0.7263,0.7263,0.7263,813.0 +1690833360000,0.7264,0.7264,0.7261,0.7263,1917.0 +1690833420000,0.7262,0.7262,0.7249,0.7249,8297.0 +1690833480000,0.7248,0.7248,0.7244,0.7244,5486.0 +1690833540000,0.7244,0.7245,0.7244,0.7244,9336.0 +1690833600000,0.7245,0.725,0.7244,0.7245,19825.0 +1690833660000,0.7245,0.7245,0.7244,0.7245,6637.0 +1690833720000,0.7244,0.7245,0.7244,0.7244,4034.0 +1690833780000,0.7244,0.7248,0.7244,0.7244,31574.0 +1690833840000,0.7244,0.7244,0.7201,0.7209,40391.0 +1690833900000,0.7209,0.7209,0.7171,0.72,97689.0 +1690833960000,0.72,0.7214,0.7199,0.7211,15730.0 +1690834020000,0.721,0.721,0.7205,0.7207,3899.0 +1690834080000,0.7206,0.7207,0.7199,0.7202,13606.0 +1690834140000,0.7206,0.7211,0.72,0.72,18956.0 +1690834200000,0.72,0.7214,0.72,0.7214,7730.0 +1690834260000,0.7215,0.7227,0.7214,0.7227,11275.0 +1690834320000,0.7227,0.7245,0.7227,0.7244,34309.0 +1690834380000,0.7245,0.7246,0.7244,0.7246,5570.0 +1690834440000,0.7245,0.7264,0.7245,0.7261,53744.0 +1690834500000,0.7262,0.7265,0.7249,0.7249,43754.0 +1690834560000,0.725,0.7253,0.7248,0.7251,10833.0 +1690834620000,0.7252,0.7257,0.7251,0.7252,1788.0 +1690834680000,0.7256,0.7256,0.7246,0.725,18461.0 +1690834740000,0.725,0.7253,0.7249,0.7252,2650.0 +1690834800000,0.7251,0.7251,0.7247,0.725,8432.0 +1690834860000,0.725,0.7254,0.7247,0.7253,3839.0 +1690834920000,0.7254,0.7263,0.7253,0.7263,8833.0 +1690834980000,0.7264,0.7267,0.7255,0.7267,13979.0 +1690835040000,0.7267,0.7268,0.7267,0.7268,4162.0 +1690835100000,0.7268,0.7268,0.7263,0.7263,13368.0 +1690835160000,0.7264,0.7264,0.7264,0.7264,813.0 +1690835220000,0.7264,0.7264,0.7263,0.7264,597.0 +1690835280000,0.7263,0.7263,0.7256,0.7258,8610.0 +1690835340000,0.7259,0.7262,0.7259,0.7262,902.0 +1690835400000,0.7262,0.7264,0.7253,0.7263,5141.0 +1690835460000,0.7263,0.7268,0.7263,0.7267,33066.0 +1690835520000,0.7267,0.7268,0.7267,0.7268,1081.0 +1690835580000,0.7268,0.7268,0.7267,0.7268,776.0 +1690835640000,0.7267,0.7267,0.7265,0.7266,8113.0 +1690835700000,0.7266,0.7267,0.7263,0.7263,6277.0 +1690835760000,0.7263,0.7263,0.7262,0.7262,2376.0 +1690835820000,0.726,0.726,0.7257,0.7257,5453.0 +1690835880000,0.7257,0.7257,0.7257,0.7257,87.0 +1690835940000,0.7257,0.7258,0.7257,0.7257,2439.0 +1690836000000,0.7258,0.7267,0.7258,0.726,11148.0 +1690836060000,0.726,0.7267,0.7258,0.7263,7405.0 +1690836120000,0.7266,0.7281,0.7266,0.7281,47579.0 +1690836180000,0.7281,0.7285,0.7268,0.7268,15195.0 +1690836240000,0.7266,0.7268,0.7257,0.7257,6396.0 +1690836300000,0.7257,0.7257,0.7232,0.7232,20846.0 +1690836360000,0.7235,0.7235,0.7221,0.7224,18509.0 +1690836420000,0.7223,0.7223,0.719,0.7205,81520.0 +1690836480000,0.7204,0.7224,0.7203,0.7215,18307.0 +1690836540000,0.7214,0.7227,0.7207,0.7226,9333.0 +1690836600000,0.7225,0.7226,0.7222,0.7223,12019.0 +1690836660000,0.7224,0.7229,0.7223,0.7229,12824.0 +1690836720000,0.7227,0.7229,0.7224,0.7228,4823.0 +1690836780000,0.7229,0.723,0.7229,0.723,3121.0 +1690836840000,0.723,0.7231,0.723,0.723,840.0 +1690836900000,0.723,0.7231,0.7227,0.7228,5427.0 +1690836960000,0.7227,0.7227,0.7223,0.7223,7968.0 +1690837020000,0.7224,0.7224,0.7223,0.7223,353.0 +1690837080000,0.7224,0.723,0.7224,0.723,3583.0 +1690837140000,0.723,0.723,0.7227,0.7229,2464.0 +1690837200000,0.7228,0.7228,0.7223,0.7223,21407.0 +1690837260000,0.7224,0.7224,0.7213,0.7213,18381.0 +1690837320000,0.7214,0.7214,0.721,0.721,8709.0 +1690837380000,0.7211,0.7211,0.721,0.721,2103.0 +1690837440000,0.7211,0.7223,0.721,0.7223,15467.0 +1690837500000,0.7224,0.7224,0.7213,0.7219,5691.0 +1690837560000,0.7219,0.7219,0.7217,0.7218,642.0 +1690837620000,0.7218,0.7218,0.7217,0.7218,1275.0 +1690837680000,0.7218,0.7218,0.7217,0.7217,1083.0 +1690837740000,0.7217,0.7218,0.7217,0.7218,643.0 +1690837800000,0.7218,0.7239,0.7218,0.7236,11474.0 +1690837860000,0.7236,0.7265,0.7236,0.7264,37881.0 +1690837920000,0.7264,0.7264,0.7252,0.7258,5221.0 +1690837980000,0.7257,0.7257,0.7244,0.7248,12768.0 +1690838040000,0.7246,0.7248,0.7242,0.7248,3613.0 +1690838100000,0.7248,0.7254,0.7245,0.725,1818.0 +1690838160000,0.725,0.7253,0.725,0.7253,3668.0 +1690838220000,0.7253,0.7253,0.7248,0.7252,2861.0 +1690838280000,0.7246,0.7254,0.7246,0.7252,3189.0 +1690838340000,0.7253,0.7278,0.7253,0.7273,17279.0 +1690838400000,0.7273,0.7281,0.7272,0.7281,8709.0 +1690838460000,0.7281,0.7281,0.7273,0.7275,11705.0 +1690838520000,0.7274,0.7276,0.7273,0.7276,7740.0 +1690838580000,0.7276,0.7276,0.7269,0.7274,8388.0 +1690838640000,0.7275,0.7276,0.7267,0.7276,3368.0 +1690838700000,0.7275,0.7275,0.7263,0.7265,2643.0 +1690838760000,0.7267,0.7267,0.7249,0.7249,10957.0 +1690838820000,0.7249,0.7257,0.7249,0.7249,1968.0 +1690838880000,0.725,0.725,0.7245,0.7245,2106.0 +1690838940000,0.7245,0.7246,0.7245,0.7245,1346.0 +1690839000000,0.7246,0.7246,0.7238,0.7238,11947.0 +1690839060000,0.7239,0.7239,0.7238,0.7239,2724.0 +1690839120000,0.7239,0.7242,0.7238,0.724,12935.0 +1690839180000,0.724,0.7254,0.7239,0.7254,21071.0 +1690839240000,0.7255,0.7255,0.7241,0.7244,6682.0 +1690839300000,0.7249,0.725,0.7237,0.7237,6927.0 +1690839360000,0.7241,0.7241,0.7228,0.723,16204.0 +1690839420000,0.723,0.7243,0.7226,0.7229,8739.0 +1690839480000,0.723,0.7232,0.7227,0.7231,2506.0 +1690839540000,0.723,0.723,0.7221,0.7226,6523.0 +1690839600000,0.7226,0.7226,0.7213,0.7214,7680.0 +1690839660000,0.7214,0.7223,0.7211,0.7212,11127.0 +1690839720000,0.7212,0.7234,0.7211,0.7234,13457.0 +1690839780000,0.7233,0.7233,0.7215,0.7215,5405.0 +1690839840000,0.7216,0.7216,0.7214,0.7215,2635.0 +1690839900000,0.7214,0.722,0.7207,0.7213,12893.0 +1690839960000,0.7213,0.7219,0.7209,0.7216,2835.0 +1690840020000,0.7216,0.7219,0.7209,0.7217,2372.0 +1690840080000,0.7213,0.7219,0.7211,0.7211,1037.0 +1690840140000,0.7211,0.7216,0.7209,0.7216,2393.0 +1690840200000,0.7217,0.722,0.7206,0.7209,4735.0 +1690840260000,0.7209,0.7213,0.7203,0.721,4212.0 +1690840320000,0.7215,0.7218,0.7212,0.7217,2053.0 +1690840380000,0.7216,0.7218,0.7209,0.7218,845.0 +1690840440000,0.7214,0.7217,0.7212,0.7216,545.0 +1690840500000,0.7215,0.7218,0.7207,0.7217,5897.0 +1690840560000,0.7217,0.725,0.7217,0.7247,25224.0 +1690840620000,0.7249,0.7249,0.7236,0.7239,5209.0 +1690840680000,0.7239,0.7246,0.7234,0.724,5309.0 +1690840740000,0.724,0.7244,0.724,0.7243,2056.0 +1690840800000,0.7243,0.7243,0.7216,0.7216,8628.0 +1690840860000,0.7217,0.7221,0.7216,0.7221,6112.0 +1690840920000,0.7221,0.7224,0.722,0.7224,3088.0 +1690840980000,0.7225,0.7226,0.7225,0.7226,999.0 +1690841040000,0.7226,0.7229,0.7225,0.7229,1649.0 +1690841100000,0.723,0.723,0.7229,0.723,4298.0 +1690841160000,0.7229,0.723,0.7229,0.723,194.0 +1690841220000,0.723,0.723,0.7229,0.723,3593.0 +1690841280000,0.723,0.723,0.7229,0.723,773.0 +1690841340000,0.723,0.7247,0.723,0.7242,11985.0 +1690841400000,0.7245,0.7248,0.7242,0.7246,6430.0 +1690841460000,0.7246,0.7249,0.7245,0.7248,2702.0 +1690841520000,0.7247,0.7247,0.7221,0.7221,14391.0 +1690841580000,0.7221,0.7221,0.722,0.722,2345.0 +1690841640000,0.7221,0.7224,0.722,0.7221,2293.0 +1690841700000,0.7221,0.7221,0.722,0.722,4476.0 +1690841760000,0.722,0.7223,0.722,0.7223,677.0 +1690841820000,0.7223,0.7242,0.7222,0.7242,7517.0 +1690841880000,0.7242,0.7242,0.7234,0.7234,2935.0 +1690841940000,0.7231,0.7245,0.7231,0.7245,5313.0 +1690842000000,0.7244,0.7244,0.7242,0.7243,2532.0 +1690842060000,0.7242,0.7243,0.7242,0.7242,2421.0 +1690842120000,0.7243,0.7245,0.7243,0.7244,1172.0 +1690842180000,0.7245,0.7245,0.7243,0.7243,1868.0 +1690842240000,0.7242,0.7242,0.7242,0.7242,171.0 +1690842300000,0.7243,0.7243,0.723,0.7232,7254.0 +1690842360000,0.7231,0.7231,0.723,0.723,397.0 +1690842420000,0.723,0.7231,0.7226,0.7226,7116.0 +1690842480000,0.7229,0.7231,0.7229,0.723,392.0 +1690842540000,0.7231,0.7232,0.723,0.723,222.0 +1690842600000,0.7232,0.7232,0.723,0.7231,3430.0 +1690842660000,0.7236,0.7238,0.7233,0.7237,1139.0 +1690842720000,0.7237,0.7237,0.7236,0.7236,253.0 +1690842780000,0.7236,0.7236,0.723,0.723,6402.0 +1690842840000,0.7231,0.7236,0.7231,0.7236,6068.0 +1690842900000,0.7235,0.7235,0.723,0.723,2055.0 +1690842960000,0.7231,0.7243,0.7231,0.7243,4613.0 +1690843020000,0.7245,0.7253,0.7245,0.7253,8302.0 +1690843080000,0.7253,0.7253,0.7237,0.7237,2641.0 +1690843140000,0.7238,0.7243,0.7238,0.7243,1967.0 +1690843200000,0.7243,0.7243,0.7235,0.7235,1606.0 +1690843260000,0.7234,0.7245,0.7231,0.7237,12530.0 +1690843320000,0.7247,0.7249,0.7239,0.724,6230.0 +1690843380000,0.7241,0.7252,0.7239,0.7248,5507.0 +1690843440000,0.7252,0.7257,0.7252,0.7257,3031.0 +1690843500000,0.7257,0.7269,0.7257,0.7268,31274.0 +1690843560000,0.7268,0.7268,0.7232,0.7233,18384.0 +1690843620000,0.7231,0.7241,0.723,0.7239,9386.0 +1690843680000,0.7238,0.7247,0.7238,0.7243,4583.0 +1690843740000,0.7248,0.7261,0.7248,0.7261,2715.0 +1690843800000,0.7261,0.7264,0.724,0.724,12263.0 +1690843860000,0.7244,0.7248,0.7239,0.7247,5390.0 +1690843920000,0.7247,0.7248,0.7246,0.7248,274.0 +1690843980000,0.7247,0.7248,0.7244,0.7245,517.0 +1690844040000,0.7245,0.7248,0.7244,0.7248,764.0 +1690844100000,0.7249,0.726,0.7249,0.7258,7763.0 +1690844160000,0.7258,0.7258,0.7257,0.7257,422.0 +1690844220000,0.7258,0.7265,0.7258,0.726,2309.0 +1690844280000,0.7265,0.7265,0.7265,0.7265,408.0 +1690844340000,0.7265,0.7265,0.7263,0.7263,6419.0 +1690844400000,0.7263,0.7268,0.726,0.7268,8045.0 +1690844460000,0.7268,0.727,0.7264,0.727,2874.0 +1690844520000,0.727,0.727,0.7262,0.7262,1979.0 +1690844580000,0.726,0.726,0.7257,0.7257,6034.0 +1690844640000,0.7257,0.7258,0.7257,0.7257,4368.0 +1690844700000,0.7257,0.7257,0.7241,0.7241,4840.0 +1690844760000,0.7242,0.7242,0.7229,0.7242,17010.0 +1690844820000,0.7247,0.7265,0.7247,0.7263,6407.0 +1690844880000,0.7262,0.7262,0.7259,0.726,1538.0 +1690844940000,0.726,0.726,0.726,0.726,1007.0 +1690845000000,0.7259,0.7265,0.7253,0.7265,16332.0 +1690845060000,0.7265,0.7265,0.7259,0.7259,2806.0 +1690845120000,0.7263,0.7265,0.7259,0.7259,1619.0 +1690845180000,0.7258,0.7263,0.7258,0.7263,523.0 +1690845240000,0.7265,0.7265,0.7265,0.7265,923.0 +1690845300000,0.7263,0.7263,0.7253,0.7254,5738.0 +1690845360000,0.7253,0.7253,0.7249,0.7251,3774.0 +1690845420000,0.7251,0.7251,0.7244,0.7245,6689.0 +1690845480000,0.7242,0.7242,0.7241,0.7241,775.0 +1690845540000,0.7242,0.7258,0.7242,0.7258,4428.0 +1690845600000,0.7255,0.7257,0.7247,0.7255,2710.0 +1690845660000,0.7252,0.7252,0.7249,0.7249,771.0 +1690845720000,0.7252,0.7252,0.7249,0.7251,226.0 +1690845780000,0.7251,0.7265,0.7251,0.7265,9322.0 +1690845840000,0.7265,0.7269,0.726,0.7269,8132.0 +1690845900000,0.7268,0.727,0.7253,0.7256,3551.0 +1690845960000,0.7256,0.7256,0.7252,0.7252,932.0 +1690846020000,0.7252,0.7264,0.7252,0.7264,4899.0 +1690846080000,0.7259,0.7262,0.7252,0.7254,4538.0 +1690846140000,0.7254,0.7254,0.7253,0.7253,109.0 +1690846200000,0.7253,0.7253,0.725,0.7253,5224.0 +1690846260000,0.725,0.7255,0.725,0.7254,970.0 +1690846320000,0.7254,0.7254,0.7254,0.7254,883.0 +1690846380000,0.7254,0.726,0.7254,0.7254,4029.0 +1690846440000,0.7255,0.7259,0.7255,0.7259,1067.0 +1690846500000,0.7258,0.7258,0.7222,0.7224,66692.0 +1690846560000,0.7224,0.7239,0.7223,0.7236,12237.0 +1690846620000,0.7233,0.7237,0.7233,0.7237,2098.0 +1690846680000,0.7238,0.7244,0.7238,0.7239,1159.0 +1690846740000,0.7243,0.7261,0.7242,0.7261,31188.0 +1690846800000,0.7261,0.7262,0.7253,0.7253,3773.0 +1690846860000,0.7254,0.7261,0.7254,0.7261,2259.0 +1690846920000,0.7261,0.7286,0.7261,0.7286,37831.0 +1690846980000,0.7286,0.7286,0.7263,0.7267,22187.0 +1690847040000,0.7267,0.7271,0.7267,0.7267,4799.0 +1690847100000,0.7273,0.728,0.7272,0.728,4995.0 +1690847160000,0.728,0.73,0.728,0.7294,49760.0 +1690847220000,0.7295,0.7297,0.7287,0.7287,22872.0 +1690847280000,0.7287,0.7287,0.7275,0.7275,6385.0 +1690847340000,0.7275,0.7279,0.7274,0.7277,3805.0 +1690847400000,0.7278,0.7283,0.7274,0.7278,5965.0 +1690847460000,0.7278,0.7283,0.7275,0.7282,2025.0 +1690847520000,0.7282,0.7286,0.7273,0.7274,5358.0 +1690847580000,0.7274,0.7274,0.7272,0.7273,3192.0 +1690847640000,0.7274,0.7274,0.7262,0.7264,9595.0 +1690847700000,0.7264,0.7274,0.7264,0.7273,7130.0 +1690847760000,0.7273,0.7273,0.7266,0.727,3030.0 +1690847820000,0.7268,0.7269,0.726,0.7263,3179.0 +1690847880000,0.7263,0.7264,0.7259,0.726,4670.0 +1690847940000,0.7259,0.7264,0.7251,0.7257,13710.0 +1690848000000,0.7257,0.7294,0.7254,0.7278,57925.0 +1690848060000,0.7278,0.7289,0.7272,0.7288,16107.0 +1690848120000,0.7288,0.729,0.722,0.7229,96166.0 +1690848180000,0.7221,0.7261,0.722,0.7261,48403.0 +1690848240000,0.7258,0.7264,0.7247,0.7247,3413.0 +1690848300000,0.7247,0.7249,0.7226,0.7235,29313.0 +1690848360000,0.7235,0.7242,0.7215,0.7233,52386.0 +1690848420000,0.7233,0.726,0.7233,0.726,22527.0 +1690848480000,0.726,0.7267,0.7255,0.7261,12108.0 +1690848540000,0.7261,0.7262,0.7261,0.7261,2228.0 +1690848600000,0.7261,0.7261,0.7241,0.7248,21358.0 +1690848660000,0.7247,0.7247,0.7235,0.7241,7799.0 +1690848720000,0.724,0.7247,0.7238,0.7247,1875.0 +1690848780000,0.7248,0.7257,0.7248,0.7256,2280.0 +1690848840000,0.7256,0.7256,0.7248,0.7252,5026.0 +1690848900000,0.7254,0.7263,0.7251,0.7263,5601.0 +1690848960000,0.7263,0.7265,0.7263,0.7265,558.0 +1690849020000,0.7263,0.7263,0.7219,0.7238,105020.0 +1690849080000,0.7238,0.724,0.7226,0.7228,7104.0 +1690849140000,0.7227,0.7237,0.7224,0.7234,6186.0 +1690849200000,0.7234,0.7243,0.7233,0.7241,10615.0 +1690849260000,0.7241,0.7244,0.7241,0.7244,2547.0 +1690849320000,0.7243,0.7243,0.7238,0.7242,5963.0 +1690849380000,0.7238,0.7243,0.7238,0.7238,1811.0 +1690849440000,0.7234,0.7234,0.7232,0.7233,549.0 +1690849500000,0.7231,0.7239,0.7227,0.7237,12105.0 +1690849560000,0.724,0.7243,0.724,0.7243,1690.0 +1690849620000,0.7243,0.7243,0.7242,0.7242,1814.0 +1690849680000,0.7236,0.7238,0.7235,0.7235,457.0 +1690849740000,0.7233,0.7241,0.7233,0.7239,193.0 +1690849800000,0.7238,0.7243,0.7232,0.7241,3586.0 +1690849860000,0.7238,0.7241,0.7233,0.724,1402.0 +1690849920000,0.7241,0.7241,0.7234,0.724,4372.0 +1690849980000,0.724,0.7244,0.724,0.7244,1237.0 +1690850040000,0.7242,0.7243,0.7237,0.7237,3537.0 +1690850100000,0.7238,0.7271,0.7238,0.727,18478.0 +1690850160000,0.727,0.7277,0.7254,0.7277,41949.0 +1690850220000,0.7277,0.7278,0.7267,0.7267,3833.0 +1690850280000,0.727,0.7274,0.727,0.7274,1359.0 +1690850340000,0.7273,0.7274,0.7273,0.7274,787.0 +1690850400000,0.7274,0.728,0.7273,0.7279,5971.0 +1690850460000,0.7279,0.728,0.7278,0.728,2819.0 +1690850520000,0.7279,0.7282,0.7278,0.7282,7879.0 +1690850580000,0.7282,0.7282,0.7267,0.7271,10840.0 +1690850640000,0.7277,0.7277,0.727,0.727,343.0 +1690850700000,0.7278,0.7279,0.7271,0.7271,2911.0 +1690850760000,0.727,0.7278,0.727,0.7278,2007.0 +1690850820000,0.7279,0.7282,0.7279,0.7282,1205.0 +1690850880000,0.7283,0.7288,0.728,0.7287,16965.0 +1690850940000,0.7288,0.7288,0.7287,0.7288,3495.0 +1690851000000,0.7287,0.7288,0.7287,0.7287,1241.0 +1690851060000,0.7287,0.7287,0.7276,0.7284,7040.0 +1690851120000,0.7278,0.7284,0.7278,0.7284,63.0 +1690851180000,0.7278,0.7278,0.7257,0.726,8226.0 +1690851240000,0.726,0.728,0.726,0.728,10767.0 +1690851300000,0.728,0.728,0.7263,0.7266,11374.0 +1690851360000,0.7265,0.7265,0.7262,0.7262,2297.0 +1690851420000,0.7262,0.7262,0.7262,0.7262,3134.0 +1690851480000,0.7262,0.7272,0.7262,0.7271,4292.0 +1690851540000,0.7272,0.7272,0.7272,0.7272,2599.0 +1690851600000,0.7272,0.7273,0.7272,0.7273,4922.0 +1690851660000,0.7273,0.7273,0.7272,0.7273,3857.0 +1690851720000,0.7273,0.7273,0.7265,0.7269,2969.0 +1690851780000,0.7271,0.7273,0.7267,0.7268,7113.0 +1690851840000,0.7266,0.7273,0.7266,0.7271,4787.0 +1690851900000,0.727,0.7271,0.7262,0.7264,13387.0 +1690851960000,0.7264,0.7264,0.7264,0.7264,1334.0 +1690852020000,0.7265,0.7267,0.7264,0.7266,3375.0 +1690852080000,0.7266,0.7266,0.7266,0.7266,29.0 +1690852140000,0.7267,0.7272,0.7267,0.7272,3177.0 +1690852200000,0.7273,0.7273,0.7268,0.7268,12980.0 +1690852260000,0.7268,0.7269,0.7259,0.7264,11995.0 +1690852320000,0.7265,0.7272,0.7263,0.7264,7831.0 +1690852380000,0.7265,0.7265,0.7265,0.7265,8.0 +1690852440000,0.7264,0.7265,0.7263,0.7263,1400.0 +1690852500000,0.7263,0.7263,0.7263,0.7263,275.0 +1690852560000,0.7264,0.7265,0.7256,0.7261,2197.0 +1690852620000,0.7257,0.7262,0.7256,0.7256,2521.0 +1690852680000,0.7257,0.7267,0.7257,0.726,5017.0 +1690852740000,0.726,0.7269,0.726,0.7262,2573.0 +1690852800000,0.7258,0.726,0.7248,0.7248,9871.0 +1690852860000,0.7247,0.7257,0.7243,0.7243,2190.0 +1690852920000,0.7243,0.7243,0.7243,0.7243,381.0 +1690852980000,0.7243,0.7243,0.7235,0.7236,4709.0 +1690853040000,0.7239,0.7239,0.7234,0.7235,61.0 +1690853100000,0.7234,0.7234,0.7207,0.7207,45945.0 +1690853160000,0.7207,0.7216,0.7198,0.7207,45291.0 +1690853220000,0.7207,0.7216,0.7207,0.7212,13648.0 +1690853280000,0.7212,0.7217,0.7205,0.7212,6853.0 +1690853340000,0.7213,0.7218,0.721,0.721,1697.0 +1690853400000,0.7207,0.721,0.7161,0.7183,74283.0 +1690853460000,0.7179,0.7186,0.716,0.7169,27920.0 +1690853520000,0.7169,0.7176,0.7154,0.7163,20739.0 +1690853580000,0.7163,0.7163,0.7145,0.7151,32762.0 +1690853640000,0.715,0.7154,0.7116,0.7153,51536.0 +1690853700000,0.7153,0.7159,0.7138,0.7148,28563.0 +1690853760000,0.7154,0.7155,0.7152,0.7152,2321.0 +1690853820000,0.7151,0.7152,0.7127,0.7136,19130.0 +1690853880000,0.7134,0.7159,0.7133,0.7156,8904.0 +1690853940000,0.716,0.7161,0.7159,0.7159,1300.0 +1690854000000,0.7158,0.716,0.7156,0.7158,8039.0 +1690854060000,0.716,0.716,0.7147,0.7147,3344.0 +1690854120000,0.7146,0.7146,0.713,0.7136,11427.0 +1690854180000,0.7135,0.7143,0.7124,0.713,33685.0 +1690854240000,0.713,0.713,0.7129,0.7129,1682.0 +1690854300000,0.7127,0.713,0.7106,0.7107,36351.0 +1690854360000,0.7107,0.711,0.7104,0.7104,7059.0 +1690854420000,0.7108,0.7108,0.7104,0.7108,2657.0 +1690854480000,0.7107,0.7122,0.7104,0.7117,21986.0 +1690854540000,0.7116,0.7116,0.7102,0.7103,13642.0 +1690854600000,0.711,0.7111,0.7089,0.709,27627.0 +1690854660000,0.7092,0.7108,0.7091,0.7106,6935.0 +1690854720000,0.7104,0.7105,0.7079,0.7097,74781.0 +1690854780000,0.7095,0.7097,0.7082,0.7083,3391.0 +1690854840000,0.7083,0.7091,0.7077,0.7091,26296.0 +1690854900000,0.7089,0.7089,0.7074,0.708,10961.0 +1690854960000,0.708,0.708,0.7072,0.7075,9619.0 +1690855020000,0.7076,0.7078,0.7073,0.7077,7970.0 +1690855080000,0.7077,0.7082,0.7057,0.7082,59250.0 +1690855140000,0.7082,0.7087,0.708,0.7087,6880.0 +1690855200000,0.7084,0.7122,0.7084,0.7121,115166.0 +1690855260000,0.7121,0.7135,0.7114,0.7134,53486.0 +1690855320000,0.7134,0.7135,0.7125,0.7125,651.0 +1690855380000,0.7125,0.713,0.7125,0.7129,6546.0 +1690855440000,0.7129,0.7136,0.7129,0.7134,5353.0 +1690855500000,0.7134,0.7134,0.7129,0.7132,10476.0 +1690855560000,0.713,0.713,0.713,0.713,540.0 +1690855620000,0.713,0.7131,0.7119,0.7123,12262.0 +1690855680000,0.7118,0.7118,0.7108,0.7108,9912.0 +1690855740000,0.7109,0.7115,0.7039,0.7053,41297.0 +1690855800000,0.7058,0.7058,0.69,0.6954,228549.0 +1690855860000,0.6954,0.701,0.6934,0.6986,61051.0 +1690855920000,0.6986,0.7024,0.6975,0.7006,52637.0 +1690855980000,0.7006,0.7082,0.7006,0.7049,55243.0 +1690856040000,0.7049,0.7054,0.7029,0.7032,24495.0 +1690856100000,0.7032,0.7035,0.7026,0.7032,20151.0 +1690856160000,0.7032,0.7051,0.7026,0.7047,30203.0 +1690856220000,0.7047,0.7053,0.7046,0.7048,11426.0 +1690856280000,0.7048,0.7062,0.7048,0.7059,29774.0 +1690856340000,0.7059,0.7075,0.7058,0.7075,22706.0 +1690856400000,0.707,0.7076,0.7067,0.7069,17570.0 +1690856460000,0.7069,0.7069,0.7067,0.7069,5824.0 +1690856520000,0.707,0.7073,0.7067,0.7069,3259.0 +1690856580000,0.7068,0.7077,0.7068,0.7077,16464.0 +1690856640000,0.7077,0.7077,0.7065,0.7065,7984.0 +1690856700000,0.7067,0.707,0.7066,0.707,16063.0 +1690856760000,0.7069,0.707,0.7067,0.7068,1055.0 +1690856820000,0.7068,0.707,0.7068,0.7068,9644.0 +1690856880000,0.7068,0.7068,0.7067,0.7067,539.0 +1690856940000,0.7068,0.7069,0.7067,0.7067,3686.0 +1690857000000,0.7068,0.707,0.7067,0.7067,18044.0 +1690857060000,0.7069,0.707,0.7062,0.7062,8261.0 +1690857120000,0.7062,0.7069,0.7053,0.7069,8994.0 +1690857180000,0.7067,0.7071,0.706,0.7061,7099.0 +1690857240000,0.706,0.7067,0.706,0.7065,2689.0 +1690857300000,0.7065,0.707,0.706,0.7065,7940.0 +1690857360000,0.7065,0.7068,0.7061,0.7064,2130.0 +1690857420000,0.7064,0.707,0.7057,0.7062,9462.0 +1690857480000,0.7062,0.7068,0.7055,0.7068,8128.0 +1690857540000,0.7064,0.7064,0.7056,0.7064,547.0 +1690857600000,0.7062,0.7063,0.7046,0.7046,7884.0 +1690857660000,0.7046,0.7053,0.7044,0.7047,4228.0 +1690857720000,0.7048,0.7066,0.7048,0.7066,12904.0 +1690857780000,0.7066,0.7074,0.7051,0.7051,24225.0 +1690857840000,0.7052,0.7061,0.7052,0.7057,2102.0 +1690857900000,0.7061,0.7061,0.7045,0.7045,11574.0 +1690857960000,0.7054,0.7061,0.7048,0.7061,9590.0 +1690858020000,0.7056,0.7061,0.7047,0.705,6733.0 +1690858080000,0.7052,0.7055,0.7033,0.7035,31862.0 +1690858140000,0.7034,0.7037,0.701,0.7014,51531.0 +1690858200000,0.7015,0.7019,0.7003,0.7006,36677.0 +1690858260000,0.7009,0.7013,0.699,0.7003,36095.0 +1690858320000,0.7004,0.7006,0.6968,0.6974,39451.0 +1690858380000,0.6974,0.6983,0.6964,0.6967,34545.0 +1690858440000,0.6973,0.6973,0.695,0.696,40593.0 +1690858500000,0.6959,0.6971,0.6959,0.6967,23457.0 +1690858560000,0.6967,0.6979,0.6955,0.6976,29936.0 +1690858620000,0.6976,0.6988,0.6975,0.6985,29101.0 +1690858680000,0.6984,0.6993,0.6963,0.6968,39869.0 +1690858740000,0.6968,0.6991,0.6968,0.6989,14966.0 +1690858800000,0.6986,0.6989,0.6978,0.6989,12657.0 +1690858860000,0.6989,0.6991,0.6985,0.6985,8437.0 +1690858920000,0.699,0.6994,0.6977,0.6994,20972.0 +1690858980000,0.6986,0.6988,0.6986,0.6986,2521.0 +1690859040000,0.6985,0.6996,0.6983,0.6991,12233.0 +1690859100000,0.6991,0.6991,0.6988,0.6991,6023.0 +1690859160000,0.6989,0.6991,0.6983,0.6984,10997.0 +1690859220000,0.6983,0.6984,0.6976,0.698,7784.0 +1690859280000,0.6979,0.698,0.6978,0.6979,330.0 +1690859340000,0.6978,0.6986,0.6972,0.6985,21364.0 +1690859400000,0.6985,0.6991,0.6984,0.6989,4395.0 +1690859460000,0.6987,0.6996,0.6985,0.6994,13118.0 +1690859520000,0.6994,0.7005,0.6994,0.6998,8330.0 +1690859580000,0.6998,0.701,0.6996,0.7003,10977.0 +1690859640000,0.7,0.7012,0.7,0.7,16420.0 +1690859700000,0.7002,0.7003,0.7,0.7,4704.0 +1690859760000,0.6999,0.6999,0.6984,0.6984,1409.0 +1690859820000,0.6987,0.6991,0.6986,0.6991,1968.0 +1690859880000,0.6992,0.6993,0.6986,0.6991,1445.0 +1690859940000,0.6992,0.6994,0.6985,0.6985,4475.0 +1690860000000,0.699,0.6994,0.6971,0.6983,29992.0 +1690860060000,0.6983,0.6985,0.6977,0.698,5699.0 +1690860120000,0.6977,0.6977,0.6961,0.6964,5730.0 +1690860180000,0.6964,0.6966,0.6963,0.6963,3053.0 +1690860240000,0.6963,0.697,0.6955,0.6956,13979.0 +1690860300000,0.6956,0.6956,0.6939,0.6939,28003.0 +1690860360000,0.6938,0.6944,0.6908,0.6913,54531.0 +1690860420000,0.6918,0.6938,0.6912,0.6935,15756.0 +1690860480000,0.6936,0.6937,0.6923,0.6929,14396.0 +1690860540000,0.6928,0.6943,0.6928,0.694,44009.0 +1690860600000,0.694,0.694,0.6865,0.6875,161536.0 +1690860660000,0.6878,0.6886,0.6871,0.6877,42514.0 +1690860720000,0.6877,0.6879,0.6868,0.6873,17890.0 +1690860780000,0.6868,0.6873,0.6863,0.6866,7557.0 +1690860840000,0.6866,0.6867,0.6857,0.6862,19750.0 +1690860900000,0.6862,0.6862,0.6841,0.6852,33080.0 +1690860960000,0.6851,0.6855,0.6833,0.6837,58572.0 +1690861020000,0.6833,0.6839,0.6811,0.6813,76184.0 +1690861080000,0.6813,0.6834,0.6813,0.6827,29957.0 +1690861140000,0.6827,0.6827,0.6778,0.678,161780.0 +1690861200000,0.6786,0.6811,0.6784,0.681,49414.0 +1690861260000,0.681,0.6843,0.681,0.6837,56878.0 +1690861320000,0.6837,0.6855,0.6837,0.6852,65273.0 +1690861380000,0.6853,0.6859,0.6851,0.6851,14949.0 +1690861440000,0.6851,0.686,0.685,0.6855,4018.0 +1690861500000,0.6854,0.6864,0.6854,0.686,6285.0 +1690861560000,0.686,0.686,0.6843,0.685,13776.0 +1690861620000,0.6851,0.6859,0.6851,0.6858,7793.0 +1690861680000,0.6858,0.6867,0.6855,0.6867,12578.0 +1690861740000,0.6861,0.6872,0.686,0.6869,11312.0 +1690861800000,0.6869,0.6876,0.6869,0.6876,6493.0 +1690861860000,0.6877,0.6883,0.6877,0.6883,12089.0 +1690861920000,0.6883,0.6884,0.6882,0.6884,5627.0 +1690861980000,0.6884,0.6903,0.6884,0.6903,34560.0 +1690862040000,0.6903,0.6903,0.6892,0.69,30209.0 +1690862100000,0.6903,0.6905,0.6896,0.6898,11497.0 +1690862160000,0.6896,0.69,0.689,0.689,5355.0 +1690862220000,0.6888,0.6893,0.6883,0.6892,17781.0 +1690862280000,0.6892,0.6902,0.6887,0.6902,13551.0 +1690862340000,0.6902,0.6904,0.6896,0.6903,6912.0 +1690862400000,0.6903,0.6903,0.6875,0.6875,14434.0 +1690862460000,0.6876,0.6878,0.6873,0.6876,5775.0 +1690862520000,0.6876,0.6886,0.6876,0.6885,22148.0 +1690862580000,0.6882,0.6894,0.6874,0.6888,23627.0 +1690862640000,0.6886,0.6899,0.6886,0.6899,17661.0 +1690862700000,0.6899,0.6909,0.6899,0.6909,8160.0 +1690862760000,0.6909,0.6915,0.6908,0.6911,15316.0 +1690862820000,0.6909,0.6913,0.6906,0.6908,11548.0 +1690862880000,0.6907,0.6911,0.6906,0.6907,6758.0 +1690862940000,0.6907,0.6917,0.6907,0.6917,7394.0 +1690863000000,0.6917,0.6918,0.6905,0.6907,6363.0 +1690863060000,0.6905,0.6905,0.6901,0.6901,2159.0 +1690863120000,0.6898,0.6898,0.689,0.6895,4698.0 +1690863180000,0.6896,0.6898,0.6891,0.6898,2776.0 +1690863240000,0.6898,0.69,0.6892,0.6892,2717.0 +1690863300000,0.6897,0.6898,0.6891,0.6896,4871.0 +1690863360000,0.6896,0.6898,0.6896,0.6897,787.0 +1690863420000,0.6898,0.69,0.6898,0.69,8454.0 +1690863480000,0.6899,0.6899,0.6891,0.6891,3250.0 +1690863540000,0.689,0.6891,0.6888,0.6888,3268.0 +1690863600000,0.6887,0.6895,0.6883,0.6894,6951.0 +1690863660000,0.6894,0.6896,0.6892,0.6896,7036.0 +1690863720000,0.6896,0.6899,0.6891,0.6891,5947.0 +1690863780000,0.6891,0.6892,0.6874,0.6882,12118.0 +1690863840000,0.6879,0.6888,0.687,0.687,7437.0 +1690863900000,0.6874,0.6878,0.6855,0.6861,33382.0 +1690863960000,0.686,0.6875,0.6857,0.6872,19045.0 +1690864020000,0.6873,0.6897,0.6873,0.6897,37276.0 +1690864080000,0.6897,0.6899,0.6885,0.6885,8634.0 +1690864140000,0.6885,0.6885,0.6885,0.6885,106.0 +1690864200000,0.6884,0.6884,0.6868,0.6882,8707.0 +1690864260000,0.6877,0.688,0.6877,0.688,1021.0 +1690864320000,0.688,0.6892,0.6879,0.6889,6104.0 +1690864380000,0.6894,0.69,0.6889,0.69,14317.0 +1690864440000,0.6901,0.6922,0.6901,0.6922,53147.0 +1690864500000,0.6923,0.6923,0.6919,0.6919,3610.0 +1690864560000,0.6919,0.6923,0.6919,0.6923,4629.0 +1690864620000,0.692,0.6923,0.692,0.6922,1434.0 +1690864680000,0.6923,0.6924,0.6918,0.6918,2011.0 +1690864740000,0.6919,0.6929,0.6919,0.6923,9385.0 +1690864800000,0.6929,0.6932,0.6924,0.6928,8500.0 +1690864860000,0.6928,0.6933,0.6927,0.6931,3806.0 +1690864920000,0.6931,0.6933,0.6929,0.693,3104.0 +1690864980000,0.6931,0.6933,0.6924,0.693,9783.0 +1690865040000,0.6931,0.6935,0.6928,0.6933,7992.0 +1690865100000,0.6931,0.6933,0.6931,0.6932,8336.0 +1690865160000,0.6932,0.6937,0.6932,0.6932,9059.0 +1690865220000,0.6932,0.6933,0.6924,0.6925,3368.0 +1690865280000,0.6924,0.693,0.6919,0.692,1493.0 +1690865340000,0.692,0.6921,0.6915,0.6915,4463.0 +1690865400000,0.6915,0.6931,0.6914,0.6928,8675.0 +1690865460000,0.6929,0.6933,0.6925,0.6929,6612.0 +1690865520000,0.6929,0.693,0.6925,0.6927,5748.0 +1690865580000,0.6926,0.6927,0.6924,0.6926,2522.0 +1690865640000,0.6927,0.6927,0.6926,0.6927,75.0 +1690865700000,0.6926,0.6927,0.6923,0.6927,3223.0 +1690865760000,0.6924,0.6939,0.6924,0.6939,19146.0 +1690865820000,0.6939,0.6939,0.6934,0.6934,6187.0 +1690865880000,0.6934,0.6934,0.6934,0.6934,182.0 +1690865940000,0.6933,0.6949,0.6932,0.6946,20208.0 +1690866000000,0.6946,0.6946,0.6925,0.6933,25877.0 +1690866060000,0.6933,0.6935,0.6926,0.6931,4285.0 +1690866120000,0.6931,0.6933,0.6927,0.6931,1874.0 +1690866180000,0.6937,0.695,0.693,0.6945,11614.0 +1690866240000,0.6945,0.6948,0.6944,0.6944,689.0 +1690866300000,0.6944,0.6952,0.6944,0.6947,5257.0 +1690866360000,0.6947,0.6951,0.6944,0.6951,10489.0 +1690866420000,0.6951,0.6951,0.6946,0.695,2903.0 +1690866480000,0.6951,0.6958,0.6951,0.6957,4917.0 +1690866540000,0.6954,0.6959,0.6951,0.6955,7539.0 +1690866600000,0.6957,0.6963,0.6945,0.6945,24506.0 +1690866660000,0.6945,0.6946,0.6945,0.6945,763.0 +1690866720000,0.6945,0.6945,0.6938,0.6939,5077.0 +1690866780000,0.6937,0.6937,0.6935,0.6935,2977.0 +1690866840000,0.6935,0.6935,0.6929,0.6929,5295.0 +1690866900000,0.6931,0.6931,0.6928,0.6928,5079.0 +1690866960000,0.6928,0.6929,0.6928,0.6928,2850.0 +1690867020000,0.6929,0.6939,0.6927,0.6927,6640.0 +1690867080000,0.6927,0.6927,0.6924,0.6924,529.0 +1690867140000,0.6924,0.6932,0.6924,0.6931,2944.0 +1690867200000,0.6931,0.6933,0.6922,0.6926,6359.0 +1690867260000,0.6925,0.694,0.6925,0.6927,19659.0 +1690867320000,0.6931,0.6934,0.6927,0.6927,3020.0 +1690867380000,0.6928,0.6929,0.6928,0.6929,1178.0 +1690867440000,0.6929,0.6931,0.6927,0.6931,1959.0 +1690867500000,0.6928,0.6935,0.6922,0.6935,13872.0 +1690867560000,0.6935,0.6937,0.6928,0.6929,6484.0 +1690867620000,0.6928,0.693,0.6925,0.6927,5509.0 +1690867680000,0.693,0.6931,0.6908,0.6908,26424.0 +1690867740000,0.6909,0.6917,0.6907,0.6917,2139.0 +1690867800000,0.6917,0.693,0.6917,0.6921,8505.0 +1690867860000,0.6922,0.693,0.6921,0.6928,5855.0 +1690867920000,0.6928,0.6929,0.6927,0.6927,2378.0 +1690867980000,0.6928,0.6931,0.6928,0.6928,4457.0 +1690868040000,0.6927,0.6927,0.6927,0.6927,75.0 +1690868100000,0.6928,0.6935,0.6928,0.6933,5900.0 +1690868160000,0.6932,0.6932,0.6928,0.6929,549.0 +1690868220000,0.6931,0.6935,0.6931,0.6934,5999.0 +1690868280000,0.6934,0.6935,0.6933,0.6934,842.0 +1690868340000,0.693,0.6937,0.693,0.6936,2079.0 +1690868400000,0.6936,0.6937,0.6926,0.6928,6068.0 +1690868460000,0.6928,0.6933,0.6928,0.6929,315.0 +1690868520000,0.6929,0.6939,0.6926,0.6934,3937.0 +1690868580000,0.6934,0.6941,0.6928,0.6932,3116.0 +1690868640000,0.693,0.693,0.6928,0.6928,539.0 +1690868700000,0.6928,0.6928,0.6927,0.6927,6120.0 +1690868760000,0.6926,0.6932,0.6925,0.6926,1342.0 +1690868820000,0.6925,0.6926,0.692,0.692,4516.0 +1690868880000,0.6919,0.6919,0.6912,0.6914,2920.0 +1690868940000,0.6914,0.6915,0.6912,0.6915,1162.0 +1690869000000,0.6914,0.6915,0.6883,0.6891,48812.0 +1690869060000,0.6891,0.6903,0.6888,0.6888,22937.0 +1690869120000,0.6894,0.6904,0.6894,0.6904,1204.0 +1690869180000,0.6903,0.6909,0.6891,0.6891,14910.0 +1690869240000,0.6891,0.6909,0.6888,0.6906,9022.0 +1690869300000,0.6906,0.6908,0.6904,0.6904,1670.0 +1690869360000,0.6903,0.6904,0.6903,0.6903,2351.0 +1690869420000,0.6904,0.6913,0.6904,0.6908,4118.0 +1690869480000,0.6908,0.6915,0.6908,0.6914,1985.0 +1690869540000,0.6914,0.6919,0.6907,0.6907,4373.0 +1690869600000,0.6914,0.6924,0.6913,0.6918,16101.0 +1690869660000,0.6919,0.6932,0.6918,0.6931,28247.0 +1690869720000,0.6927,0.6929,0.6923,0.6924,4577.0 +1690869780000,0.6924,0.6924,0.6923,0.6923,1747.0 +1690869840000,0.6924,0.6924,0.6919,0.6921,7590.0 +1690869900000,0.6922,0.6933,0.6921,0.6926,11599.0 +1690869960000,0.6926,0.6928,0.6926,0.6926,3200.0 +1690870020000,0.6927,0.6927,0.6926,0.6926,2898.0 +1690870080000,0.6927,0.6936,0.6927,0.6936,9771.0 +1690870140000,0.6937,0.6942,0.6932,0.6941,4041.0 +1690870200000,0.6943,0.695,0.694,0.6946,15326.0 +1690870260000,0.6946,0.6962,0.6939,0.6942,33493.0 +1690870320000,0.6941,0.6952,0.6937,0.6951,9527.0 +1690870380000,0.6951,0.6954,0.6942,0.6942,7503.0 +1690870440000,0.6942,0.6942,0.6938,0.6939,2751.0 +1690870500000,0.6939,0.6947,0.6938,0.6946,6884.0 +1690870560000,0.6946,0.6948,0.694,0.6943,6804.0 +1690870620000,0.6943,0.6944,0.694,0.694,6522.0 +1690870680000,0.6944,0.6946,0.694,0.6944,1263.0 +1690870740000,0.6946,0.6947,0.6946,0.6946,3866.0 +1690870800000,0.6947,0.6958,0.6947,0.6955,39238.0 +1690870860000,0.6954,0.6954,0.6945,0.6945,1614.0 +1690870920000,0.6944,0.6945,0.6944,0.6945,879.0 +1690870980000,0.6944,0.6944,0.6941,0.6942,4080.0 +1690871040000,0.6945,0.6946,0.6941,0.6941,2538.0 +1690871100000,0.694,0.6941,0.694,0.6941,1892.0 +1690871160000,0.6941,0.6949,0.6941,0.6949,3349.0 +1690871220000,0.6949,0.6968,0.6949,0.6968,28924.0 +1690871280000,0.6967,0.6969,0.6964,0.6968,17466.0 +1690871340000,0.6968,0.6969,0.6957,0.6964,21631.0 +1690871400000,0.6963,0.6964,0.6956,0.696,6979.0 +1690871460000,0.696,0.6962,0.6956,0.6962,2874.0 +1690871520000,0.6957,0.6963,0.6957,0.6962,2710.0 +1690871580000,0.6962,0.6963,0.6962,0.6962,2258.0 +1690871640000,0.6963,0.6969,0.6963,0.6965,2821.0 +1690871700000,0.6966,0.6969,0.6961,0.6966,7750.0 +1690871760000,0.6969,0.697,0.6966,0.697,4889.0 +1690871820000,0.697,0.697,0.6969,0.697,8611.0 +1690871880000,0.697,0.6992,0.697,0.6987,40489.0 +1690871940000,0.6987,0.6987,0.697,0.697,5758.0 +1690872000000,0.697,0.697,0.6951,0.6951,7339.0 +1690872060000,0.6951,0.6951,0.6939,0.694,12185.0 +1690872120000,0.694,0.694,0.6932,0.6932,7831.0 +1690872180000,0.6932,0.6932,0.6931,0.6932,280.0 +1690872240000,0.6931,0.6935,0.6931,0.6934,3388.0 +1690872300000,0.6935,0.6942,0.6934,0.6939,9630.0 +1690872360000,0.6939,0.6945,0.6934,0.6934,4767.0 +1690872420000,0.6934,0.6934,0.6925,0.6926,8184.0 +1690872480000,0.6929,0.6929,0.6926,0.6927,1706.0 +1690872540000,0.6927,0.6927,0.6927,0.6927,37.0 +1690872600000,0.6927,0.695,0.6927,0.6937,18955.0 +1690872660000,0.6946,0.6951,0.6938,0.6941,5065.0 +1690872720000,0.6941,0.6945,0.6935,0.6942,6508.0 +1690872780000,0.6936,0.6945,0.6935,0.6942,6003.0 +1690872840000,0.694,0.6943,0.6939,0.6943,426.0 +1690872900000,0.6945,0.695,0.6933,0.694,25742.0 +1690872960000,0.6942,0.6948,0.6934,0.6946,14429.0 +1690873020000,0.6946,0.6948,0.6946,0.6948,3909.0 +1690873080000,0.6948,0.6948,0.6948,0.6948,113.0 +1690873140000,0.6948,0.6954,0.6947,0.6954,9197.0 +1690873200000,0.6952,0.696,0.6942,0.6948,18988.0 +1690873260000,0.6948,0.6957,0.6948,0.6955,11214.0 +1690873320000,0.6947,0.6951,0.6943,0.6944,10575.0 +1690873380000,0.6944,0.6953,0.6944,0.6949,3790.0 +1690873440000,0.6951,0.6951,0.695,0.6951,306.0 +1690873500000,0.6949,0.6949,0.6942,0.6944,10715.0 +1690873560000,0.6945,0.6948,0.6944,0.6948,4694.0 +1690873620000,0.6947,0.6979,0.6947,0.6966,67441.0 +1690873680000,0.6966,0.6988,0.6965,0.6982,35046.0 +1690873740000,0.6981,0.6981,0.6972,0.6972,4255.0 +1690873800000,0.6971,0.6972,0.6959,0.6961,8253.0 +1690873860000,0.6962,0.6962,0.6961,0.6962,611.0 +1690873920000,0.6962,0.6967,0.6958,0.6959,4144.0 +1690873980000,0.696,0.696,0.6957,0.6957,2958.0 +1690874040000,0.6958,0.6958,0.6958,0.6958,472.0 +1690874100000,0.6959,0.6966,0.6959,0.6964,3197.0 +1690874160000,0.6964,0.6972,0.6964,0.6971,1606.0 +1690874220000,0.6971,0.6974,0.697,0.697,7350.0 +1690874280000,0.6963,0.6963,0.6935,0.6935,53520.0 +1690874340000,0.6936,0.6936,0.6935,0.6935,1141.0 +1690874400000,0.6935,0.6936,0.6932,0.6932,4136.0 +1690874460000,0.6932,0.6932,0.693,0.693,7451.0 +1690874520000,0.6931,0.6937,0.6929,0.6929,2325.0 +1690874580000,0.693,0.6934,0.6928,0.6931,4562.0 +1690874640000,0.6931,0.6935,0.6929,0.6934,1506.0 +1690874700000,0.6937,0.6942,0.6934,0.6942,3864.0 +1690874760000,0.6941,0.6941,0.6935,0.6936,984.0 +1690874820000,0.6935,0.6942,0.6932,0.6932,6418.0 +1690874880000,0.6933,0.6936,0.6931,0.6932,4453.0 +1690874940000,0.6935,0.6937,0.6935,0.6936,2797.0 +1690875000000,0.6937,0.6937,0.6925,0.6936,10011.0 +1690875060000,0.6935,0.6936,0.6935,0.6936,256.0 +1690875120000,0.6936,0.6942,0.6936,0.6942,6510.0 +1690875180000,0.694,0.6943,0.694,0.6943,2649.0 +1690875240000,0.6942,0.6945,0.6938,0.6938,1229.0 +1690875300000,0.6935,0.6949,0.6935,0.6943,12737.0 +1690875360000,0.6949,0.6968,0.6949,0.6967,12934.0 +1690875420000,0.6967,0.6967,0.696,0.6961,3414.0 +1690875480000,0.696,0.697,0.696,0.6964,3376.0 +1690875540000,0.6968,0.6969,0.6965,0.6969,169.0 +1690875600000,0.6969,0.6982,0.6969,0.698,44681.0 +1690875660000,0.6975,0.6983,0.6973,0.6977,409.0 +1690875720000,0.6973,0.6974,0.6961,0.6961,3491.0 +1690875780000,0.6961,0.6961,0.6961,0.6961,260.0 +1690875840000,0.696,0.6962,0.6956,0.6956,4026.0 +1690875900000,0.6956,0.6962,0.6956,0.6961,3375.0 +1690875960000,0.6961,0.6971,0.6961,0.6968,9847.0 +1690876020000,0.6968,0.6969,0.6968,0.6968,208.0 +1690876080000,0.6969,0.6976,0.6969,0.6969,11685.0 +1690876140000,0.6969,0.6969,0.6967,0.6967,301.0 +1690876200000,0.6967,0.6972,0.6966,0.6966,4362.0 +1690876260000,0.6967,0.6971,0.6966,0.6967,826.0 +1690876320000,0.6967,0.6971,0.6967,0.6971,359.0 +1690876380000,0.6971,0.6974,0.6969,0.6972,1163.0 +1690876440000,0.6972,0.6976,0.6947,0.6947,30971.0 +1690876500000,0.6945,0.6954,0.6942,0.6952,14606.0 +1690876560000,0.6953,0.6965,0.6947,0.6947,22649.0 +1690876620000,0.6947,0.6948,0.6917,0.6935,101448.0 +1690876680000,0.6939,0.6939,0.6915,0.6919,33062.0 +1690876740000,0.6918,0.6938,0.6913,0.6934,38845.0 +1690876800000,0.6935,0.6959,0.6921,0.6956,72521.0 +1690876860000,0.6956,0.696,0.6956,0.6958,6614.0 +1690876920000,0.6958,0.6963,0.6957,0.6963,3461.0 +1690876980000,0.6965,0.6971,0.6965,0.6967,9242.0 +1690877040000,0.6968,0.697,0.696,0.696,14819.0 +1690877100000,0.6961,0.6974,0.6961,0.697,12738.0 +1690877160000,0.6968,0.697,0.6964,0.697,1647.0 +1690877220000,0.6972,0.6972,0.697,0.6971,1292.0 +1690877280000,0.6971,0.6971,0.6964,0.6964,4977.0 +1690877340000,0.6965,0.6971,0.6965,0.6971,232.0 +1690877400000,0.6969,0.6978,0.6969,0.6977,9040.0 +1690877460000,0.6978,0.698,0.6978,0.6979,2924.0 +1690877520000,0.6979,0.6979,0.697,0.697,3674.0 +1690877580000,0.697,0.697,0.6941,0.6943,21680.0 +1690877640000,0.6944,0.6945,0.6944,0.6944,1157.0 +1690877700000,0.6944,0.6954,0.6944,0.6953,14906.0 +1690877760000,0.6954,0.6958,0.6951,0.6951,4761.0 +1690877820000,0.6952,0.6958,0.695,0.6954,1686.0 +1690877880000,0.6958,0.6958,0.6958,0.6958,218.0 +1690877940000,0.696,0.696,0.6957,0.6959,586.0 +1690878000000,0.6959,0.6968,0.6959,0.6965,10716.0 +1690878060000,0.6967,0.6975,0.6967,0.6975,3910.0 +1690878120000,0.6975,0.6975,0.6974,0.6974,770.0 +1690878180000,0.697,0.6975,0.697,0.6975,738.0 +1690878240000,0.6975,0.6975,0.6973,0.6973,795.0 +1690878300000,0.6973,0.6975,0.6973,0.6975,2028.0 +1690878360000,0.6975,0.6983,0.6975,0.6981,14153.0 +1690878420000,0.6981,0.6989,0.698,0.698,11538.0 +1690878480000,0.6982,0.6989,0.6982,0.6989,2144.0 +1690878540000,0.6984,0.6997,0.6981,0.699,18388.0 +1690878600000,0.6993,0.7001,0.6993,0.7001,6404.0 +1690878660000,0.7001,0.7002,0.6993,0.6993,9977.0 +1690878720000,0.6992,0.7003,0.6992,0.7002,12298.0 +1690878780000,0.7003,0.7035,0.6996,0.703,50395.0 +1690878840000,0.703,0.7039,0.703,0.7037,12823.0 +1690878900000,0.7038,0.7048,0.7038,0.7045,16393.0 +1690878960000,0.7046,0.7055,0.7042,0.705,20936.0 +1690879020000,0.705,0.7075,0.705,0.7074,42112.0 +1690879080000,0.7074,0.7076,0.7053,0.7057,31316.0 +1690879140000,0.7062,0.7062,0.705,0.706,12327.0 +1690879200000,0.7058,0.7071,0.705,0.7065,14933.0 +1690879260000,0.7066,0.7081,0.7066,0.7075,11685.0 +1690879320000,0.7075,0.7081,0.7073,0.7075,10372.0 +1690879380000,0.7075,0.7075,0.7074,0.7074,1961.0 +1690879440000,0.7075,0.7081,0.7075,0.7079,6728.0 +1690879500000,0.7079,0.7081,0.7071,0.7079,13751.0 +1690879560000,0.7079,0.7082,0.7079,0.708,4087.0 +1690879620000,0.708,0.7081,0.7071,0.7072,11757.0 +1690879680000,0.7071,0.7073,0.7071,0.7073,901.0 +1690879740000,0.707,0.7072,0.7069,0.707,985.0 +1690879800000,0.7072,0.7095,0.7071,0.7094,20067.0 +1690879860000,0.7095,0.71,0.7094,0.71,9016.0 +1690879920000,0.7102,0.7105,0.7093,0.7093,12703.0 +1690879980000,0.7093,0.7093,0.708,0.7083,10502.0 +1690880040000,0.7081,0.7083,0.708,0.7083,1616.0 +1690880100000,0.7082,0.7111,0.708,0.7109,27886.0 +1690880160000,0.7111,0.712,0.7109,0.7112,34790.0 +1690880220000,0.7114,0.7115,0.7108,0.7108,5938.0 +1690880280000,0.7108,0.7109,0.7106,0.7106,1753.0 +1690880340000,0.7106,0.7106,0.7097,0.7098,6747.0 +1690880400000,0.7098,0.712,0.7091,0.7119,26786.0 +1690880460000,0.7118,0.712,0.7118,0.7119,11901.0 +1690880520000,0.7119,0.712,0.7102,0.7104,24260.0 +1690880580000,0.7105,0.7105,0.708,0.708,14975.0 +1690880640000,0.7081,0.709,0.708,0.709,8405.0 +1690880700000,0.709,0.712,0.709,0.7119,16692.0 +1690880760000,0.712,0.7128,0.712,0.7124,25978.0 +1690880820000,0.7126,0.7127,0.7107,0.7122,20978.0 +1690880880000,0.7128,0.7128,0.7116,0.7117,4318.0 +1690880940000,0.7115,0.7119,0.7108,0.7119,7810.0 +1690881000000,0.7112,0.7123,0.7103,0.7113,14922.0 +1690881060000,0.7113,0.7113,0.7093,0.7099,20117.0 +1690881120000,0.7099,0.7102,0.7094,0.71,4754.0 +1690881180000,0.7101,0.7102,0.7096,0.71,1508.0 +1690881240000,0.7097,0.7104,0.7095,0.7101,2814.0 +1690881300000,0.7101,0.7105,0.7088,0.7088,9723.0 +1690881360000,0.7089,0.7089,0.7072,0.7073,17090.0 +1690881420000,0.7073,0.7073,0.7071,0.7072,3332.0 +1690881480000,0.7072,0.7075,0.7071,0.7075,5308.0 +1690881540000,0.7076,0.7076,0.7072,0.7076,693.0 +1690881600000,0.7076,0.7077,0.707,0.7076,10342.0 +1690881660000,0.7076,0.7077,0.7076,0.7077,1380.0 +1690881720000,0.7076,0.71,0.7075,0.71,7441.0 +1690881780000,0.71,0.7102,0.7095,0.7102,4425.0 +1690881840000,0.7102,0.7103,0.7095,0.7096,2990.0 +1690881900000,0.7094,0.7095,0.7088,0.709,1550.0 +1690881960000,0.709,0.709,0.7066,0.7075,8978.0 +1690882020000,0.7075,0.708,0.7072,0.7072,3708.0 +1690882080000,0.7075,0.7075,0.7062,0.7074,21684.0 +1690882140000,0.7074,0.7081,0.7064,0.7081,5598.0 +1690882200000,0.7081,0.7082,0.7081,0.7081,555.0 +1690882260000,0.7081,0.7081,0.7053,0.7054,29258.0 +1690882320000,0.7053,0.7055,0.704,0.7054,25983.0 +1690882380000,0.7054,0.7054,0.7053,0.7054,1891.0 +1690882440000,0.7054,0.7054,0.7048,0.7054,3688.0 +1690882500000,0.7052,0.7053,0.7051,0.7052,2168.0 +1690882560000,0.7052,0.7052,0.7051,0.7051,1262.0 +1690882620000,0.7052,0.7052,0.7047,0.7047,5285.0 +1690882680000,0.7047,0.7055,0.7047,0.7054,31843.0 +1690882740000,0.7055,0.7055,0.7055,0.7055,1308.0 +1690882800000,0.7055,0.7055,0.7054,0.7054,3882.0 +1690882860000,0.7053,0.7053,0.7052,0.7052,3225.0 +1690882920000,0.7051,0.7052,0.7046,0.7052,4678.0 +1690882980000,0.705,0.705,0.705,0.705,47.0 +1690883040000,0.705,0.705,0.7049,0.7049,6380.0 +1690883100000,0.705,0.705,0.704,0.7041,6122.0 +1690883160000,0.7039,0.7039,0.7031,0.7032,11370.0 +1690883220000,0.7032,0.7033,0.7032,0.7032,5423.0 +1690883280000,0.7033,0.7033,0.7031,0.7033,2636.0 +1690883340000,0.7032,0.7033,0.7031,0.7033,2248.0 +1690883400000,0.7033,0.7033,0.701,0.7011,63206.0 +1690883460000,0.7012,0.7012,0.7011,0.7011,2704.0 +1690883520000,0.7012,0.7012,0.701,0.701,2555.0 +1690883580000,0.7011,0.7011,0.701,0.7011,1024.0 +1690883640000,0.7011,0.7023,0.701,0.7022,5269.0 +1690883700000,0.7023,0.703,0.7018,0.7018,10229.0 +1690883760000,0.7018,0.7018,0.7014,0.7014,1552.0 +1690883820000,0.7013,0.7014,0.7013,0.7014,828.0 +1690883880000,0.7014,0.7014,0.701,0.7011,17625.0 +1690883940000,0.7011,0.7012,0.7007,0.701,13007.0 +1690884000000,0.7012,0.7035,0.701,0.703,27910.0 +1690884060000,0.703,0.703,0.7016,0.7016,12063.0 +1690884120000,0.7016,0.7016,0.7011,0.7012,24926.0 +1690884180000,0.7012,0.7012,0.701,0.701,3408.0 +1690884240000,0.701,0.7011,0.701,0.701,1186.0 +1690884300000,0.701,0.701,0.7,0.7004,20589.0 +1690884360000,0.7001,0.7006,0.7001,0.7006,24263.0 +1690884420000,0.7005,0.7005,0.6994,0.6997,21732.0 +1690884480000,0.6997,0.6998,0.6993,0.6997,10258.0 +1690884540000,0.6996,0.6997,0.6992,0.6997,1164.0 +1690884600000,0.6997,0.7009,0.6997,0.7008,12810.0 +1690884660000,0.7008,0.7008,0.7003,0.7003,1016.0 +1690884720000,0.7006,0.7006,0.6995,0.6999,2561.0 +1690884780000,0.6995,0.7007,0.6985,0.6993,36142.0 +1690884840000,0.6991,0.6994,0.699,0.699,951.0 +1690884900000,0.6988,0.6989,0.6988,0.6989,4315.0 +1690884960000,0.6989,0.699,0.6984,0.6988,8662.0 +1690885020000,0.6984,0.699,0.6984,0.6985,13329.0 +1690885080000,0.6985,0.6985,0.6981,0.6981,2683.0 +1690885140000,0.6982,0.6986,0.6982,0.6986,270.0 +1690885200000,0.6986,0.6988,0.6986,0.6988,10830.0 +1690885260000,0.6989,0.6989,0.6988,0.6989,3590.0 +1690885320000,0.699,0.699,0.6989,0.6989,1223.0 +1690885380000,0.6989,0.699,0.6989,0.699,3277.0 +1690885440000,0.699,0.699,0.6989,0.6989,606.0 +1690885500000,0.699,0.699,0.6989,0.699,11452.0 +1690885560000,0.699,0.6994,0.699,0.6993,1712.0 +1690885620000,0.6994,0.7002,0.6993,0.7002,8326.0 +1690885680000,0.7002,0.7002,0.7001,0.7001,243.0 +1690885740000,0.7001,0.7001,0.7001,0.7001,1417.0 +1690885800000,0.6992,0.7012,0.6992,0.7012,8283.0 +1690885860000,0.7012,0.7012,0.7002,0.7007,11156.0 +1690885920000,0.7008,0.7011,0.7005,0.7006,193.0 +1690885980000,0.7007,0.7011,0.7007,0.7009,2196.0 +1690886040000,0.7009,0.7009,0.7009,0.7009,0.0 +1690886100000,0.7003,0.7009,0.7001,0.7007,6230.0 +1690886160000,0.7002,0.7008,0.7002,0.7008,33.0 +1690886220000,0.7008,0.7008,0.7007,0.7007,97.0 +1690886280000,0.7008,0.702,0.7008,0.7019,17372.0 +1690886340000,0.702,0.702,0.7009,0.7018,4720.0 +1690886400000,0.701,0.701,0.7003,0.7005,5771.0 +1690886460000,0.7004,0.7016,0.7004,0.7013,6277.0 +1690886520000,0.7011,0.7013,0.7011,0.7013,152.0 +1690886580000,0.7016,0.7016,0.7016,0.7016,8.0 +1690886640000,0.7016,0.7017,0.7009,0.7009,2569.0 +1690886700000,0.7016,0.7019,0.7013,0.7018,2578.0 +1690886760000,0.7019,0.702,0.7019,0.7019,3284.0 +1690886820000,0.7013,0.7013,0.7001,0.7002,2734.0 +1690886880000,0.7002,0.7015,0.7002,0.7008,11305.0 +1690886940000,0.7004,0.7006,0.7004,0.7005,770.0 +1690887000000,0.7006,0.7014,0.7005,0.7013,6315.0 +1690887060000,0.7015,0.7018,0.7015,0.7018,786.0 +1690887120000,0.7018,0.7018,0.7018,0.7018,250.0 +1690887180000,0.7019,0.7034,0.7019,0.7028,42322.0 +1690887240000,0.7028,0.7028,0.702,0.7025,1844.0 +1690887300000,0.7025,0.7025,0.7018,0.7025,9050.0 +1690887360000,0.7027,0.7028,0.7027,0.7028,328.0 +1690887420000,0.7028,0.7028,0.7028,0.7028,0.0 +1690887480000,0.7029,0.703,0.7029,0.703,3405.0 +1690887540000,0.7029,0.703,0.7029,0.703,195.0 +1690887600000,0.703,0.703,0.7017,0.7017,12596.0 +1690887660000,0.7015,0.7024,0.7011,0.7022,5451.0 +1690887720000,0.7022,0.7032,0.7022,0.7029,3553.0 +1690887780000,0.703,0.7036,0.7029,0.7034,1663.0 +1690887840000,0.7035,0.7037,0.7027,0.7027,4148.0 +1690887900000,0.7028,0.7038,0.7028,0.7038,6975.0 +1690887960000,0.7033,0.7041,0.7033,0.7035,6428.0 +1690888020000,0.7041,0.7048,0.7036,0.7048,16179.0 +1690888080000,0.7047,0.707,0.7045,0.7051,66169.0 +1690888140000,0.7045,0.7057,0.7045,0.705,6194.0 +1690888200000,0.7051,0.7064,0.705,0.7059,7562.0 +1690888260000,0.7061,0.707,0.7054,0.7066,25327.0 +1690888320000,0.7064,0.7066,0.7053,0.7066,5890.0 +1690888380000,0.7063,0.707,0.7061,0.7064,4643.0 +1690888440000,0.7064,0.7064,0.706,0.7062,1750.0 +1690888500000,0.7063,0.707,0.7063,0.707,10398.0 +1690888560000,0.7069,0.7073,0.7069,0.7073,1900.0 +1690888620000,0.7071,0.7076,0.7071,0.7072,3517.0 +1690888680000,0.7073,0.71,0.7073,0.7086,78465.0 +1690888740000,0.7086,0.7086,0.7082,0.7084,4470.0 +1690888800000,0.7083,0.7108,0.7083,0.7108,16405.0 +1690888860000,0.7109,0.711,0.7079,0.7081,40825.0 +1690888920000,0.7081,0.7094,0.7076,0.7089,9399.0 +1690888980000,0.7088,0.7089,0.7088,0.7089,114.0 +1690889040000,0.7088,0.7088,0.7086,0.7087,2234.0 +1690889100000,0.7087,0.7098,0.7087,0.7098,5543.0 +1690889160000,0.7098,0.7101,0.7089,0.709,10472.0 +1690889220000,0.7089,0.7089,0.7077,0.7077,7842.0 +1690889280000,0.7077,0.7082,0.7074,0.7079,2880.0 +1690889340000,0.7079,0.7079,0.7065,0.7067,5775.0 +1690889400000,0.7067,0.7067,0.7052,0.7052,19208.0 +1690889460000,0.7052,0.7052,0.7051,0.7051,871.0 +1690889520000,0.7052,0.7064,0.7047,0.7064,21985.0 +1690889580000,0.7065,0.7067,0.7063,0.7067,267.0 +1690889640000,0.7068,0.707,0.7068,0.707,1855.0 +1690889700000,0.707,0.7081,0.707,0.7081,13420.0 +1690889760000,0.7082,0.7082,0.706,0.7063,32678.0 +1690889820000,0.7063,0.7064,0.7055,0.7055,18647.0 +1690889880000,0.7055,0.706,0.705,0.706,12565.0 +1690889940000,0.7059,0.7062,0.7052,0.7054,2155.0 +1690890000000,0.7054,0.7059,0.7053,0.7056,4343.0 +1690890060000,0.7056,0.7059,0.7056,0.7059,265.0 +1690890120000,0.7059,0.706,0.7059,0.706,5937.0 +1690890180000,0.706,0.7068,0.7055,0.7055,7343.0 +1690890240000,0.7055,0.7064,0.7055,0.7057,3078.0 +1690890300000,0.7057,0.707,0.7057,0.7069,7736.0 +1690890360000,0.7069,0.7073,0.7069,0.7072,638.0 +1690890420000,0.7073,0.7085,0.7073,0.7081,9053.0 +1690890480000,0.7072,0.7072,0.7072,0.7072,1069.0 +1690890540000,0.7072,0.7072,0.7068,0.7069,928.0 +1690890600000,0.7069,0.7089,0.7069,0.7086,13058.0 +1690890660000,0.7087,0.7094,0.7087,0.7094,2499.0 +1690890720000,0.7094,0.7097,0.7093,0.7097,2000.0 +1690890780000,0.7097,0.7104,0.7097,0.7104,1888.0 +1690890840000,0.7104,0.7105,0.7101,0.7102,2962.0 +1690890900000,0.7102,0.7108,0.7075,0.7075,20663.0 +1690890960000,0.7074,0.7074,0.7059,0.7059,19011.0 +1690891020000,0.706,0.7061,0.7059,0.7059,4789.0 +1690891080000,0.7059,0.7061,0.7053,0.7053,5252.0 +1690891140000,0.7052,0.7056,0.7046,0.7052,6403.0 +1690891200000,0.7054,0.7098,0.7054,0.7098,56544.0 +1690891260000,0.7092,0.71,0.7092,0.7098,4430.0 +1690891320000,0.7099,0.71,0.7098,0.7098,2389.0 +1690891380000,0.7098,0.71,0.7096,0.7096,4298.0 +1690891440000,0.709,0.709,0.709,0.709,497.0 +1690891500000,0.7092,0.7149,0.7092,0.714,122701.0 +1690891560000,0.7144,0.7158,0.7144,0.7148,40177.0 +1690891620000,0.7149,0.7153,0.7142,0.7143,15037.0 +1690891680000,0.7142,0.7142,0.712,0.712,8356.0 +1690891740000,0.7121,0.7122,0.7115,0.712,6064.0 +1690891800000,0.7121,0.7154,0.7118,0.7145,56969.0 +1690891860000,0.7143,0.7148,0.7131,0.7147,6510.0 +1690891920000,0.7146,0.7149,0.7137,0.7141,3140.0 +1690891980000,0.7138,0.7141,0.7137,0.7139,642.0 +1690892040000,0.7141,0.716,0.7135,0.716,30481.0 +1690892100000,0.7153,0.7175,0.7151,0.7174,30703.0 +1690892160000,0.7173,0.7175,0.7164,0.7164,13119.0 +1690892220000,0.7163,0.7163,0.716,0.716,2540.0 +1690892280000,0.7161,0.7162,0.7159,0.7159,5301.0 +1690892340000,0.7159,0.7159,0.7142,0.7143,15593.0 +1690892400000,0.7142,0.7148,0.7136,0.714,22374.0 +1690892460000,0.714,0.714,0.7132,0.7132,10240.0 +1690892520000,0.714,0.714,0.7134,0.7136,1081.0 +1690892580000,0.7138,0.7138,0.7131,0.7136,1339.0 +1690892640000,0.7136,0.7138,0.7131,0.7137,2121.0 +1690892700000,0.7138,0.7155,0.7138,0.7155,9438.0 +1690892760000,0.7154,0.7156,0.7154,0.7155,1701.0 +1690892820000,0.7156,0.7175,0.7156,0.7168,47906.0 +1690892880000,0.717,0.7175,0.7141,0.7142,14439.0 +1690892940000,0.7142,0.7155,0.7142,0.7155,16769.0 +1690893000000,0.7155,0.7181,0.7153,0.7177,16901.0 +1690893060000,0.718,0.718,0.7149,0.7164,29808.0 +1690893120000,0.7164,0.7184,0.7164,0.7179,4325.0 +1690893180000,0.7179,0.7189,0.7175,0.7186,3162.0 +1690893240000,0.7189,0.7194,0.7175,0.7177,26540.0 +1690893300000,0.7182,0.7216,0.7177,0.7213,56566.0 +1690893360000,0.721,0.7236,0.721,0.7218,42258.0 +1690893420000,0.7221,0.7221,0.7178,0.7185,29342.0 +1690893480000,0.7182,0.7201,0.7179,0.7195,7097.0 +1690893540000,0.7195,0.7207,0.7195,0.7198,6185.0 +1690893600000,0.7206,0.7225,0.7206,0.7222,21472.0 +1690893660000,0.7227,0.7229,0.7207,0.7207,20208.0 +1690893720000,0.7206,0.7207,0.7184,0.7184,26228.0 +1690893780000,0.7184,0.7184,0.7182,0.7183,1905.0 +1690893840000,0.7182,0.7182,0.7172,0.7173,10308.0 +1690893900000,0.7173,0.7213,0.7173,0.7213,31388.0 +1690893960000,0.7213,0.7222,0.7213,0.722,15405.0 +1690894020000,0.7221,0.7221,0.7183,0.7183,30141.0 +1690894080000,0.7183,0.7183,0.717,0.717,23327.0 +1690894140000,0.7171,0.7172,0.717,0.7172,3797.0 +1690894200000,0.7172,0.7174,0.7172,0.7174,11014.0 +1690894260000,0.7174,0.7175,0.7173,0.7175,13989.0 +1690894320000,0.7176,0.7192,0.7175,0.7191,7031.0 +1690894380000,0.7191,0.7192,0.7179,0.7182,7280.0 +1690894440000,0.7183,0.719,0.7171,0.7179,8949.0 +1690894500000,0.7176,0.7214,0.7174,0.721,18576.0 +1690894560000,0.7211,0.7213,0.7204,0.7204,8048.0 +1690894620000,0.7205,0.7205,0.7181,0.7188,20274.0 +1690894680000,0.7192,0.7193,0.7183,0.7183,1194.0 +1690894740000,0.7184,0.7185,0.7177,0.7182,2071.0 +1690894800000,0.7178,0.7211,0.7178,0.7211,13414.0 +1690894860000,0.7211,0.7212,0.7183,0.7191,20243.0 +1690894920000,0.7184,0.7192,0.7168,0.7177,25880.0 +1690894980000,0.7177,0.7178,0.7167,0.7167,13657.0 +1690895040000,0.7177,0.7179,0.7169,0.7179,6519.0 +1690895100000,0.7179,0.7208,0.7177,0.72,21130.0 +1690895160000,0.72,0.7201,0.7196,0.7199,1026.0 +1690895220000,0.7199,0.7212,0.7199,0.7208,9070.0 +1690895280000,0.7208,0.7216,0.7206,0.7208,4128.0 +1690895340000,0.7208,0.7213,0.7196,0.7196,5334.0 +1690895400000,0.7196,0.7214,0.7196,0.721,18264.0 +1690895460000,0.721,0.7216,0.7205,0.7205,9088.0 +1690895520000,0.7205,0.7273,0.7205,0.7256,192245.0 +1690895580000,0.7258,0.7273,0.7252,0.7269,51011.0 +1690895640000,0.7269,0.7296,0.7269,0.7282,88931.0 +1690895700000,0.7283,0.7295,0.7271,0.7285,87429.0 +1690895760000,0.7285,0.7289,0.7266,0.7266,36300.0 +1690895820000,0.7268,0.7286,0.7261,0.7283,25481.0 +1690895880000,0.7283,0.7284,0.7275,0.7281,6765.0 +1690895940000,0.728,0.7283,0.7272,0.728,7418.0 +1690896000000,0.7281,0.7283,0.7252,0.7254,54432.0 +1690896060000,0.7254,0.7255,0.7245,0.7252,19085.0 +1690896120000,0.7253,0.7266,0.7252,0.7265,7885.0 +1690896180000,0.7264,0.7265,0.7257,0.7257,2408.0 +1690896240000,0.7254,0.7265,0.7252,0.7265,10632.0 +1690896300000,0.7265,0.7278,0.7264,0.7278,13905.0 +1690896360000,0.7278,0.7285,0.7275,0.7278,13032.0 +1690896420000,0.7285,0.7287,0.7265,0.7265,6789.0 +1690896480000,0.7265,0.7266,0.7253,0.7263,15503.0 +1690896540000,0.7265,0.7273,0.7259,0.7273,15500.0 +1690896600000,0.7275,0.7279,0.727,0.7271,26336.0 +1690896660000,0.7271,0.7276,0.727,0.7276,3667.0 +1690896720000,0.7275,0.7276,0.727,0.7271,4591.0 +1690896780000,0.727,0.7272,0.7247,0.7252,22851.0 +1690896840000,0.7253,0.7254,0.7212,0.7222,57795.0 +1690896900000,0.7222,0.7248,0.7222,0.7247,21634.0 +1690896960000,0.7247,0.7247,0.7237,0.7245,16565.0 +1690897020000,0.7242,0.7244,0.7237,0.7237,4262.0 +1690897080000,0.7237,0.7243,0.7228,0.7234,16838.0 +1690897140000,0.7242,0.7243,0.7219,0.7224,26167.0 +1690897200000,0.7224,0.7251,0.7224,0.7245,17287.0 +1690897260000,0.7252,0.7275,0.7246,0.7269,29993.0 +1690897320000,0.7269,0.7274,0.7253,0.7253,15056.0 +1690897380000,0.7266,0.7273,0.7253,0.7258,12225.0 +1690897440000,0.7258,0.7258,0.7237,0.7237,16220.0 +1690897500000,0.7238,0.727,0.7238,0.7268,18934.0 +1690897560000,0.7266,0.7272,0.7261,0.7272,15249.0 +1690897620000,0.7271,0.7271,0.7263,0.7263,1030.0 +1690897680000,0.7263,0.7277,0.7263,0.7275,12571.0 +1690897740000,0.7275,0.7277,0.7275,0.7277,5744.0 +1690897800000,0.7277,0.7277,0.7271,0.7277,32975.0 +1690897860000,0.7277,0.7278,0.7276,0.7277,2620.0 +1690897920000,0.7278,0.7278,0.7271,0.7278,4649.0 +1690897980000,0.7278,0.7278,0.7263,0.7272,40130.0 +1690898040000,0.7273,0.7274,0.7271,0.7271,6774.0 +1690898100000,0.7272,0.7272,0.7246,0.7253,31020.0 +1690898160000,0.7253,0.7267,0.7249,0.7254,13039.0 +1690898220000,0.7255,0.7264,0.7253,0.7255,4792.0 +1690898280000,0.7253,0.7256,0.7237,0.7242,7441.0 +1690898340000,0.7242,0.7249,0.7237,0.7244,11711.0 +1690898400000,0.724,0.7258,0.724,0.7258,20102.0 +1690898460000,0.7257,0.7259,0.7257,0.7258,25503.0 +1690898520000,0.7258,0.7259,0.7258,0.7258,2604.0 +1690898580000,0.7259,0.7259,0.7255,0.7257,5295.0 +1690898640000,0.7257,0.7258,0.7235,0.7244,46948.0 +1690898700000,0.7244,0.7247,0.7231,0.7231,18357.0 +1690898760000,0.7233,0.724,0.7229,0.724,7142.0 +1690898820000,0.7231,0.7235,0.7223,0.7225,8611.0 +1690898880000,0.7224,0.7234,0.7219,0.722,8977.0 +1690898940000,0.7221,0.7222,0.7208,0.7218,14841.0 +1690899000000,0.7215,0.7219,0.7215,0.7217,3717.0 +1690899060000,0.7217,0.7231,0.7216,0.7221,17108.0 +1690899120000,0.7228,0.7233,0.7228,0.7228,1627.0 +1690899180000,0.7228,0.7228,0.7216,0.7216,2795.0 +1690899240000,0.7217,0.7217,0.7214,0.7214,2925.0 +1690899300000,0.7213,0.723,0.7213,0.7229,14837.0 +1690899360000,0.7229,0.7234,0.7217,0.7234,12675.0 +1690899420000,0.7234,0.7239,0.7229,0.7239,3980.0 +1690899480000,0.7239,0.7245,0.7239,0.7245,3750.0 +1690899540000,0.7237,0.7247,0.7234,0.7237,9674.0 +1690899600000,0.7243,0.7257,0.7243,0.7255,20092.0 +1690899660000,0.7254,0.7259,0.7252,0.7253,8219.0 +1690899720000,0.7253,0.7259,0.7248,0.7253,4932.0 +1690899780000,0.7256,0.7259,0.7253,0.7253,11362.0 +1690899840000,0.7257,0.7258,0.7253,0.7256,5409.0 +1690899900000,0.7258,0.7259,0.7258,0.7259,18271.0 +1690899960000,0.7258,0.7259,0.7258,0.7258,3375.0 +1690900020000,0.7258,0.7258,0.7247,0.725,14645.0 +1690900080000,0.725,0.7251,0.7247,0.7249,2552.0 +1690900140000,0.7249,0.725,0.7241,0.7241,5560.0 +1690900200000,0.7244,0.7251,0.7243,0.7244,4476.0 +1690900260000,0.7244,0.7249,0.7225,0.7225,41798.0 +1690900320000,0.7224,0.7225,0.72,0.7207,24863.0 +1690900380000,0.7207,0.7207,0.7185,0.72,24362.0 +1690900440000,0.72,0.7203,0.7199,0.7203,1353.0 +1690900500000,0.7203,0.7209,0.718,0.7191,26232.0 +1690900560000,0.7191,0.7202,0.718,0.7202,10175.0 +1690900620000,0.7199,0.7201,0.7179,0.7194,16102.0 +1690900680000,0.7194,0.72,0.719,0.7198,7204.0 +1690900740000,0.7194,0.7222,0.7194,0.7222,14673.0 +1690900800000,0.7223,0.7242,0.7222,0.724,21626.0 +1690900860000,0.7237,0.7237,0.7208,0.721,9910.0 +1690900920000,0.7208,0.7208,0.7207,0.7207,722.0 +1690900980000,0.7207,0.7207,0.7198,0.7198,4525.0 +1690901040000,0.7199,0.7202,0.7195,0.7195,972.0 +1690901100000,0.7196,0.7203,0.7196,0.72,6903.0 +1690901160000,0.7199,0.72,0.7198,0.72,993.0 +1690901220000,0.7199,0.7199,0.7192,0.7197,4245.0 +1690901280000,0.7197,0.7198,0.7186,0.7186,3408.0 +1690901340000,0.7187,0.7193,0.7186,0.7186,4680.0 +1690901400000,0.7189,0.72,0.7186,0.72,5225.0 +1690901460000,0.7199,0.7218,0.7199,0.7218,23860.0 +1690901520000,0.7221,0.7221,0.721,0.7217,3938.0 +1690901580000,0.7212,0.7213,0.7206,0.7207,2690.0 +1690901640000,0.7206,0.7216,0.7206,0.7207,4110.0 +1690901700000,0.7208,0.7215,0.7195,0.7195,17170.0 +1690901760000,0.7193,0.7205,0.7189,0.7194,11266.0 +1690901820000,0.7193,0.7193,0.7187,0.7187,5788.0 +1690901880000,0.7187,0.7187,0.718,0.7181,4651.0 +1690901940000,0.7181,0.7181,0.7159,0.7171,12920.0 +1690902000000,0.7177,0.7179,0.7177,0.7177,4241.0 +1690902060000,0.7178,0.7178,0.7177,0.7177,1942.0 +1690902120000,0.7177,0.7177,0.7157,0.7157,16773.0 +1690902180000,0.7157,0.7163,0.7157,0.7162,2156.0 +1690902240000,0.7164,0.7164,0.7162,0.7163,2472.0 +1690902300000,0.7164,0.7168,0.7164,0.7167,6675.0 +1690902360000,0.7167,0.7178,0.7162,0.7172,10503.0 +1690902420000,0.7173,0.7178,0.7168,0.7171,4461.0 +1690902480000,0.7177,0.7181,0.7173,0.7177,6807.0 +1690902540000,0.7179,0.7188,0.7179,0.7186,2074.0 +1690902600000,0.7187,0.7196,0.7185,0.7194,11636.0 +1690902660000,0.7195,0.7195,0.7195,0.7195,1539.0 +1690902720000,0.7196,0.7197,0.7194,0.7196,8869.0 +1690902780000,0.7195,0.72,0.7195,0.7199,2713.0 +1690902840000,0.7199,0.72,0.7199,0.72,3783.0 +1690902900000,0.7199,0.7205,0.7199,0.7203,15573.0 +1690902960000,0.7199,0.7204,0.7199,0.72,2799.0 +1690903020000,0.72,0.72,0.7199,0.7199,2380.0 +1690903080000,0.7199,0.7199,0.7183,0.7189,4507.0 +1690903140000,0.7182,0.7182,0.7171,0.7171,4716.0 +1690903200000,0.7175,0.7189,0.7175,0.7188,7917.0 +1690903260000,0.7187,0.7191,0.7184,0.7184,846.0 +1690903320000,0.719,0.719,0.7181,0.7181,4930.0 +1690903380000,0.7187,0.7193,0.7186,0.7191,7362.0 +1690903440000,0.7194,0.7194,0.7185,0.7185,1945.0 +1690903500000,0.7188,0.7195,0.7185,0.7192,9806.0 +1690903560000,0.7192,0.7192,0.7192,0.7192,0.0 +1690903620000,0.7192,0.7192,0.7179,0.7184,810.0 +1690903680000,0.7178,0.7199,0.7178,0.7199,9846.0 +1690903740000,0.7199,0.7199,0.7189,0.7196,2098.0 +1690903800000,0.7197,0.7204,0.7153,0.7157,27188.0 +1690903860000,0.7162,0.7172,0.7161,0.7171,7438.0 +1690903920000,0.7171,0.7188,0.7171,0.7188,8430.0 +1690903980000,0.7187,0.7221,0.7187,0.722,20668.0 +1690904040000,0.7219,0.7231,0.7218,0.7231,14503.0 +1690904100000,0.7231,0.7259,0.723,0.7247,121332.0 +1690904160000,0.7244,0.7253,0.7233,0.7233,14394.0 +1690904220000,0.7236,0.7252,0.7235,0.7248,8518.0 +1690904280000,0.724,0.725,0.724,0.7241,1604.0 +1690904340000,0.7248,0.7248,0.7237,0.7243,2870.0 +1690904400000,0.7248,0.7257,0.7244,0.7257,11022.0 +1690904460000,0.7255,0.7255,0.7245,0.7247,6241.0 +1690904520000,0.725,0.7258,0.7245,0.7253,13582.0 +1690904580000,0.7251,0.7258,0.7251,0.7257,8627.0 +1690904640000,0.7257,0.7257,0.7252,0.7252,574.0 +1690904700000,0.7254,0.7259,0.7252,0.7256,20213.0 +1690904760000,0.7256,0.7256,0.7244,0.7255,15593.0 +1690904820000,0.7256,0.7259,0.7245,0.7257,7044.0 +1690904880000,0.7249,0.7259,0.7245,0.7259,6725.0 +1690904940000,0.7259,0.7259,0.7251,0.7252,5381.0 +1690905000000,0.7252,0.7259,0.7252,0.7257,7494.0 +1690905060000,0.7258,0.7258,0.7257,0.7258,2160.0 +1690905120000,0.7257,0.7259,0.7248,0.7248,40315.0 +1690905180000,0.7249,0.7257,0.7246,0.7246,4914.0 +1690905240000,0.7247,0.7255,0.7247,0.7249,528.0 +1690905300000,0.7248,0.7258,0.7248,0.7255,6908.0 +1690905360000,0.7258,0.7272,0.7258,0.7272,37382.0 +1690905420000,0.7272,0.7272,0.7259,0.7266,16356.0 +1690905480000,0.7263,0.7268,0.7262,0.7267,3370.0 +1690905540000,0.7266,0.7266,0.7253,0.7253,10549.0 +1690905600000,0.7262,0.7282,0.7251,0.7282,53754.0 +1690905660000,0.7282,0.7289,0.7281,0.7289,33182.0 +1690905720000,0.7288,0.7316,0.7285,0.7316,84576.0 +1690905780000,0.7316,0.7316,0.7283,0.7289,18962.0 +1690905840000,0.729,0.7291,0.7281,0.7281,16022.0 +1690905900000,0.7282,0.7317,0.7277,0.7317,35687.0 +1690905960000,0.7315,0.7319,0.7303,0.7313,28766.0 +1690906020000,0.7314,0.7319,0.7304,0.7317,19183.0 +1690906080000,0.7317,0.7319,0.731,0.7317,14998.0 +1690906140000,0.7318,0.7319,0.731,0.7319,8101.0 +1690906200000,0.7314,0.7319,0.7311,0.7311,26899.0 +1690906260000,0.7312,0.732,0.7312,0.7313,37761.0 +1690906320000,0.7313,0.7319,0.7294,0.73,17343.0 +1690906380000,0.7293,0.73,0.7285,0.7299,6918.0 +1690906440000,0.7295,0.7301,0.7292,0.7301,6198.0 +1690906500000,0.7301,0.7304,0.7292,0.7292,5208.0 +1690906560000,0.7293,0.731,0.7293,0.7309,5809.0 +1690906620000,0.7309,0.7309,0.7293,0.7293,9009.0 +1690906680000,0.7294,0.7301,0.7294,0.7294,7970.0 +1690906740000,0.7294,0.7294,0.7263,0.7282,28375.0 +1690906800000,0.728,0.7281,0.7269,0.7271,7039.0 +1690906860000,0.727,0.7274,0.727,0.727,5822.0 +1690906920000,0.7271,0.7278,0.7271,0.7271,1294.0 +1690906980000,0.727,0.7278,0.7264,0.7264,2976.0 +1690907040000,0.7264,0.7271,0.7263,0.7265,616.0 +1690907100000,0.7266,0.7274,0.7266,0.7273,2032.0 +1690907160000,0.7273,0.7278,0.7272,0.7275,1222.0 +1690907220000,0.7277,0.7279,0.7274,0.7274,1091.0 +1690907280000,0.7274,0.7275,0.7267,0.7267,1133.0 +1690907340000,0.7267,0.7267,0.7264,0.7265,5135.0 +1690907400000,0.7271,0.7275,0.7265,0.7269,7973.0 +1690907460000,0.7274,0.7275,0.7274,0.7275,1501.0 +1690907520000,0.7275,0.7305,0.7275,0.7305,17465.0 +1690907580000,0.7305,0.7315,0.7305,0.7311,58405.0 +1690907640000,0.7311,0.7312,0.73,0.7307,4551.0 +1690907700000,0.7297,0.7302,0.729,0.73,12984.0 +1690907760000,0.7297,0.7297,0.7289,0.7294,9535.0 +1690907820000,0.729,0.729,0.7267,0.7272,21868.0 +1690907880000,0.7272,0.7282,0.7271,0.728,11996.0 +1690907940000,0.728,0.7281,0.7278,0.7281,3774.0 +1690908000000,0.7281,0.7283,0.7278,0.7279,5322.0 +1690908060000,0.7278,0.7282,0.7268,0.7271,9167.0 +1690908120000,0.7271,0.7273,0.7264,0.727,12800.0 +1690908180000,0.727,0.727,0.7265,0.7266,1303.0 +1690908240000,0.7265,0.7268,0.7263,0.7265,2921.0 +1690908300000,0.7264,0.7277,0.7262,0.7276,4258.0 +1690908360000,0.7275,0.7275,0.727,0.727,2640.0 +1690908420000,0.727,0.7277,0.727,0.7275,468.0 +1690908480000,0.7277,0.7277,0.7275,0.7275,852.0 +1690908540000,0.7269,0.727,0.7268,0.727,1202.0 +1690908600000,0.7273,0.728,0.7272,0.7275,7648.0 +1690908660000,0.7276,0.7276,0.7275,0.7275,227.0 +1690908720000,0.7275,0.7276,0.7272,0.7272,869.0 +1690908780000,0.7272,0.7272,0.7232,0.7235,76933.0 +1690908840000,0.7236,0.7236,0.7231,0.7235,9903.0 +1690908900000,0.7234,0.7239,0.7231,0.7238,2603.0 +1690908960000,0.7237,0.7244,0.7237,0.7237,2931.0 +1690909020000,0.7239,0.7241,0.7237,0.7241,3180.0 +1690909080000,0.7241,0.7241,0.7238,0.7238,1429.0 +1690909140000,0.7237,0.725,0.7232,0.7241,9125.0 +1690909200000,0.725,0.7267,0.7241,0.7265,13422.0 +1690909260000,0.7263,0.7269,0.7261,0.7269,1346.0 +1690909320000,0.7272,0.7315,0.7272,0.7313,66233.0 +1690909380000,0.731,0.7311,0.7293,0.7293,5617.0 +1690909440000,0.7293,0.7294,0.7281,0.7282,8285.0 +1690909500000,0.7282,0.7291,0.7281,0.7287,7073.0 +1690909560000,0.7287,0.7288,0.7287,0.7287,1543.0 +1690909620000,0.7287,0.7292,0.7279,0.7279,6244.0 +1690909680000,0.728,0.728,0.7279,0.7279,575.0 +1690909740000,0.728,0.7289,0.728,0.7289,3435.0 +1690909800000,0.7282,0.7289,0.7274,0.7275,10993.0 +1690909860000,0.7275,0.7276,0.7273,0.7274,2859.0 +1690909920000,0.7275,0.7275,0.7273,0.7273,1021.0 +1690909980000,0.7272,0.7272,0.7267,0.7267,562.0 +1690910040000,0.7266,0.7268,0.7264,0.7264,2511.0 +1690910100000,0.7265,0.7272,0.7265,0.7265,9789.0 +1690910160000,0.727,0.7272,0.7269,0.7272,2471.0 +1690910220000,0.7274,0.7275,0.7265,0.7265,10240.0 +1690910280000,0.7265,0.7267,0.7265,0.7265,2989.0 +1690910340000,0.7263,0.7264,0.7249,0.7249,18356.0 +1690910400000,0.725,0.7257,0.7248,0.7249,7851.0 +1690910460000,0.7248,0.7248,0.7245,0.7247,10712.0 +1690910520000,0.7246,0.7255,0.7246,0.7255,1705.0 +1690910580000,0.7255,0.726,0.7255,0.7256,591.0 +1690910640000,0.7255,0.7256,0.7255,0.7256,230.0 +1690910700000,0.7256,0.7263,0.7255,0.7256,4755.0 +1690910760000,0.7251,0.7251,0.7248,0.7249,511.0 +1690910820000,0.7249,0.7249,0.7246,0.7246,1773.0 +1690910880000,0.7246,0.7246,0.7245,0.7245,476.0 +1690910940000,0.7244,0.7245,0.7243,0.7245,519.0 +1690911000000,0.7245,0.725,0.7241,0.7241,5196.0 +1690911060000,0.7241,0.7241,0.7239,0.7241,1122.0 +1690911120000,0.7241,0.7241,0.7239,0.724,1502.0 +1690911180000,0.7239,0.7239,0.7235,0.7236,597.0 +1690911240000,0.7236,0.7241,0.723,0.7241,10784.0 +1690911300000,0.7233,0.7247,0.7233,0.7239,9517.0 +1690911360000,0.7239,0.7241,0.7239,0.7241,1327.0 +1690911420000,0.724,0.724,0.724,0.724,174.0 +1690911480000,0.7241,0.7245,0.724,0.7245,2165.0 +1690911540000,0.7244,0.7247,0.7241,0.7247,2292.0 +1690911600000,0.7247,0.7251,0.7242,0.7243,4654.0 +1690911660000,0.7242,0.7242,0.724,0.724,1389.0 +1690911720000,0.724,0.724,0.724,0.724,216.0 +1690911780000,0.724,0.7241,0.7237,0.7237,2729.0 +1690911840000,0.7237,0.7242,0.7233,0.7242,5553.0 +1690911900000,0.7234,0.7238,0.7234,0.7237,2846.0 +1690911960000,0.7236,0.7236,0.7231,0.7233,3359.0 +1690912020000,0.7233,0.7274,0.7231,0.7262,112270.0 +1690912080000,0.7261,0.727,0.7255,0.727,9859.0 +1690912140000,0.727,0.7277,0.7267,0.7273,13255.0 +1690912200000,0.7267,0.7275,0.7266,0.7271,4656.0 +1690912260000,0.7271,0.7276,0.7269,0.7269,7237.0 +1690912320000,0.7275,0.7276,0.7267,0.727,1178.0 +1690912380000,0.7269,0.7269,0.726,0.726,9471.0 +1690912440000,0.726,0.726,0.7255,0.7256,1646.0 +1690912500000,0.7257,0.7268,0.7257,0.7262,9417.0 +1690912560000,0.7263,0.7263,0.7262,0.7262,235.0 +1690912620000,0.7263,0.7266,0.7254,0.7266,12958.0 +1690912680000,0.726,0.7263,0.7253,0.7257,2548.0 +1690912740000,0.7253,0.7265,0.7253,0.7258,2970.0 +1690912800000,0.7258,0.7266,0.7256,0.7263,2639.0 +1690912860000,0.7264,0.7275,0.7264,0.7275,3086.0 +1690912920000,0.7275,0.7276,0.7268,0.7275,3514.0 +1690912980000,0.7273,0.7275,0.7265,0.7265,436.0 +1690913040000,0.7265,0.7265,0.7262,0.7263,98.0 +1690913100000,0.7266,0.7285,0.7266,0.7283,25270.0 +1690913160000,0.7285,0.7299,0.7285,0.7296,16635.0 +1690913220000,0.7297,0.7301,0.7288,0.7288,7205.0 +1690913280000,0.7288,0.7302,0.7288,0.7302,8893.0 +1690913340000,0.7302,0.7306,0.7299,0.7302,8489.0 +1690913400000,0.7298,0.7307,0.7298,0.73,4585.0 +1690913460000,0.73,0.73,0.73,0.73,0.0 +1690913520000,0.73,0.73,0.7283,0.7283,8595.0 +1690913580000,0.7283,0.7283,0.7269,0.7269,8080.0 +1690913640000,0.7269,0.7269,0.7263,0.7268,4002.0 +1690913700000,0.7267,0.7274,0.7267,0.727,7075.0 +1690913760000,0.727,0.7282,0.727,0.7282,3056.0 +1690913820000,0.7282,0.7289,0.7281,0.7289,6763.0 +1690913880000,0.7291,0.7291,0.7291,0.7291,109.0 +1690913940000,0.7292,0.73,0.7292,0.73,6664.0 +1690914000000,0.7295,0.7307,0.7295,0.73,5065.0 +1690914060000,0.73,0.7301,0.73,0.7301,1111.0 +1690914120000,0.7301,0.7301,0.7298,0.7301,7048.0 +1690914180000,0.7301,0.7307,0.73,0.7303,4973.0 +1690914240000,0.7299,0.73,0.7292,0.73,6381.0 +1690914300000,0.7294,0.7301,0.7292,0.7298,2907.0 +1690914360000,0.7298,0.7298,0.7297,0.7298,700.0 +1690914420000,0.7297,0.7298,0.7297,0.7298,381.0 +1690914480000,0.7297,0.7297,0.7293,0.7293,3367.0 +1690914540000,0.7293,0.7293,0.7293,0.7293,62.0 +1690914600000,0.7294,0.7309,0.7294,0.7302,7031.0 +1690914660000,0.7302,0.7302,0.7298,0.7299,3343.0 +1690914720000,0.73,0.731,0.7299,0.731,7891.0 +1690914780000,0.7308,0.7312,0.7299,0.7299,5130.0 +1690914840000,0.7299,0.731,0.7298,0.7306,2034.0 +1690914900000,0.7306,0.731,0.7298,0.7309,5714.0 +1690914960000,0.731,0.731,0.7301,0.7303,3130.0 +1690915020000,0.7301,0.7315,0.7297,0.7315,10683.0 +1690915080000,0.7314,0.7314,0.7295,0.73,17821.0 +1690915140000,0.7303,0.7311,0.7302,0.7311,2305.0 +1690915200000,0.731,0.7313,0.7299,0.7299,7044.0 +1690915260000,0.7299,0.7306,0.7298,0.7306,2021.0 +1690915320000,0.7303,0.7306,0.729,0.729,16603.0 +1690915380000,0.7294,0.7294,0.7289,0.7289,4429.0 +1690915440000,0.729,0.729,0.7275,0.7277,9489.0 +1690915500000,0.7279,0.7287,0.7276,0.7282,15049.0 +1690915560000,0.7279,0.7283,0.7279,0.7283,1307.0 +1690915620000,0.7283,0.7283,0.7277,0.7281,3928.0 +1690915680000,0.7282,0.7283,0.7282,0.7282,922.0 +1690915740000,0.7282,0.7291,0.7282,0.7291,7133.0 +1690915800000,0.7292,0.7302,0.7292,0.7298,10554.0 +1690915860000,0.7293,0.7293,0.7287,0.7287,2196.0 +1690915920000,0.7287,0.7297,0.7287,0.7296,1236.0 +1690915980000,0.7293,0.7297,0.7289,0.7289,1316.0 +1690916040000,0.729,0.7298,0.729,0.7297,429.0 +1690916100000,0.7296,0.73,0.7289,0.7289,3284.0 +1690916160000,0.7289,0.7296,0.7287,0.7287,1511.0 +1690916220000,0.7288,0.729,0.7284,0.7285,5365.0 +1690916280000,0.7285,0.7296,0.7285,0.7294,3944.0 +1690916340000,0.7295,0.73,0.7295,0.7299,2142.0 +1690916400000,0.7294,0.7314,0.7293,0.731,10644.0 +1690916460000,0.7314,0.7315,0.7314,0.7315,15997.0 +1690916520000,0.7315,0.7343,0.7314,0.7333,28659.0 +1690916580000,0.7329,0.7332,0.7323,0.7323,4611.0 +1690916640000,0.7322,0.7329,0.7309,0.732,20697.0 +1690916700000,0.7322,0.7333,0.7322,0.7332,6969.0 +1690916760000,0.7331,0.7342,0.7331,0.7342,9370.0 +1690916820000,0.734,0.7345,0.734,0.7342,20355.0 +1690916880000,0.7343,0.7343,0.7342,0.7342,3233.0 +1690916940000,0.7342,0.7345,0.7335,0.7343,6157.0 +1690917000000,0.7343,0.7345,0.7334,0.7334,12557.0 +1690917060000,0.7332,0.7335,0.7332,0.7332,1435.0 +1690917120000,0.7332,0.7338,0.7332,0.7334,3237.0 +1690917180000,0.7337,0.7338,0.7326,0.7335,8040.0 +1690917240000,0.7335,0.7338,0.7325,0.7327,6471.0 +1690917300000,0.7325,0.7331,0.7325,0.7331,2200.0 +1690917360000,0.7331,0.7331,0.733,0.7331,1270.0 +1690917420000,0.7329,0.7329,0.7318,0.7319,6589.0 +1690917480000,0.7317,0.7324,0.7315,0.7316,3643.0 +1690917540000,0.7321,0.7321,0.7321,0.7321,41.0 +1690917600000,0.7322,0.7322,0.7317,0.7317,1309.0 +1690917660000,0.732,0.7326,0.732,0.7326,890.0 +1690917720000,0.7327,0.7327,0.7326,0.7327,447.0 +1690917780000,0.7326,0.7326,0.7319,0.7319,1166.0 +1690917840000,0.7319,0.732,0.7319,0.7319,747.0 +1690917900000,0.7318,0.7326,0.7317,0.732,4885.0 +1690917960000,0.732,0.7327,0.732,0.7327,1402.0 +1690918020000,0.7322,0.7327,0.7322,0.7326,2953.0 +1690918080000,0.7326,0.7327,0.732,0.7326,12432.0 +1690918140000,0.7324,0.7324,0.7324,0.7324,10.0 +1690918200000,0.7323,0.7324,0.732,0.7323,4197.0 +1690918260000,0.7323,0.7325,0.7323,0.7324,1101.0 +1690918320000,0.7324,0.7329,0.7324,0.7326,3226.0 +1690918380000,0.7326,0.7326,0.7326,0.7326,0.0 +1690918440000,0.7323,0.7323,0.7314,0.7315,27083.0 +1690918500000,0.7316,0.7322,0.7315,0.7318,2692.0 +1690918560000,0.7317,0.7324,0.7314,0.7314,3334.0 +1690918620000,0.7323,0.7323,0.7314,0.7314,2124.0 +1690918680000,0.7315,0.7323,0.7314,0.7323,1004.0 +1690918740000,0.7322,0.7326,0.7317,0.7321,11259.0 +1690918800000,0.7321,0.7326,0.7321,0.7324,1765.0 +1690918860000,0.7325,0.7327,0.7314,0.7314,10367.0 +1690918920000,0.7315,0.7319,0.7314,0.7314,3383.0 +1690918980000,0.7316,0.7319,0.7314,0.7316,3707.0 +1690919040000,0.7317,0.7318,0.7313,0.7313,7077.0 +1690919100000,0.7318,0.7323,0.7316,0.7316,1413.0 +1690919160000,0.7317,0.732,0.7307,0.7315,25046.0 +1690919220000,0.7317,0.7317,0.7308,0.7308,6501.0 +1690919280000,0.7307,0.7312,0.7304,0.7307,11567.0 +1690919340000,0.731,0.731,0.7307,0.7307,1795.0 +1690919400000,0.7308,0.7311,0.7308,0.731,1754.0 +1690919460000,0.7311,0.7311,0.731,0.731,1492.0 +1690919520000,0.7311,0.7311,0.7311,0.7311,865.0 +1690919580000,0.731,0.731,0.731,0.731,141.0 +1690919640000,0.7311,0.7316,0.731,0.7316,4778.0 +1690919700000,0.7316,0.7327,0.7316,0.7325,6703.0 +1690919760000,0.7325,0.7325,0.732,0.7323,3815.0 +1690919820000,0.7322,0.7322,0.7318,0.7319,1011.0 +1690919880000,0.7319,0.7319,0.7313,0.7313,815.0 +1690919940000,0.7314,0.7321,0.7311,0.7321,4270.0 +1690920000000,0.7323,0.7325,0.7321,0.7323,5120.0 +1690920060000,0.7323,0.7324,0.7323,0.7324,137.0 +1690920120000,0.7324,0.7334,0.7324,0.7329,10289.0 +1690920180000,0.7332,0.734,0.7332,0.734,6822.0 +1690920240000,0.7342,0.7343,0.7331,0.7331,8901.0 +1690920300000,0.7331,0.7342,0.7331,0.7337,4322.0 +1690920360000,0.7337,0.7337,0.7332,0.7332,1670.0 +1690920420000,0.7333,0.7333,0.7332,0.7333,393.0 +1690920480000,0.7334,0.7334,0.7322,0.7326,5628.0 +1690920540000,0.7323,0.7345,0.7322,0.7339,34405.0 +1690920600000,0.7338,0.7343,0.7333,0.7335,6270.0 +1690920660000,0.7334,0.7334,0.7333,0.7333,1155.0 +1690920720000,0.7333,0.7333,0.7324,0.7325,1066.0 +1690920780000,0.7324,0.7326,0.7323,0.7326,3461.0 +1690920840000,0.7326,0.7329,0.7326,0.7329,2312.0 +1690920900000,0.7329,0.7331,0.7329,0.7331,948.0 +1690920960000,0.7331,0.7335,0.7321,0.7335,9874.0 +1690921020000,0.7337,0.7344,0.7333,0.7344,9288.0 +1690921080000,0.734,0.734,0.7334,0.7334,1134.0 +1690921140000,0.7336,0.7336,0.7336,0.7336,94.0 +1690921200000,0.7337,0.7337,0.7336,0.7336,1421.0 +1690921260000,0.7336,0.7337,0.7336,0.7337,489.0 +1690921320000,0.7337,0.7337,0.7337,0.7337,444.0 +1690921380000,0.7336,0.7336,0.7336,0.7336,3091.0 +1690921440000,0.7331,0.7331,0.7325,0.7325,3378.0 +1690921500000,0.7326,0.7336,0.7326,0.7333,4503.0 +1690921560000,0.7329,0.7329,0.7329,0.7329,155.0 +1690921620000,0.7329,0.7333,0.7317,0.7321,19324.0 +1690921680000,0.732,0.7325,0.7315,0.7316,3536.0 +1690921740000,0.7316,0.732,0.7316,0.7316,3041.0 +1690921800000,0.7316,0.7317,0.7309,0.731,5008.0 +1690921860000,0.7312,0.7314,0.7307,0.7308,4198.0 +1690921920000,0.7308,0.7308,0.7305,0.7306,1281.0 +1690921980000,0.7306,0.7306,0.7305,0.7305,3086.0 +1690922040000,0.7305,0.7305,0.7304,0.7304,842.0 +1690922100000,0.7304,0.7318,0.7304,0.7316,11579.0 +1690922160000,0.7312,0.7312,0.7309,0.7309,1951.0 +1690922220000,0.7306,0.7309,0.7306,0.7309,1189.0 +1690922280000,0.7309,0.7309,0.7305,0.7309,771.0 +1690922340000,0.7309,0.7309,0.7309,0.7309,0.0 +1690922400000,0.7307,0.731,0.7307,0.7309,3824.0 +1690922460000,0.7309,0.7309,0.7309,0.7309,0.0 +1690922520000,0.7309,0.7309,0.7309,0.7309,0.0 +1690922580000,0.7306,0.731,0.7306,0.731,4014.0 +1690922640000,0.7309,0.7312,0.7306,0.7311,2190.0 +1690922700000,0.7309,0.7313,0.7305,0.7305,3637.0 +1690922760000,0.7306,0.7311,0.7306,0.731,2917.0 +1690922820000,0.7311,0.7311,0.7309,0.7311,203.0 +1690922880000,0.731,0.7312,0.7306,0.7308,2570.0 +1690922940000,0.7309,0.7309,0.7305,0.7305,1585.0 +1690923000000,0.7305,0.7312,0.7303,0.7303,6200.0 +1690923060000,0.7304,0.7311,0.7294,0.7296,16492.0 +1690923120000,0.7294,0.7298,0.729,0.7298,10492.0 +1690923180000,0.7295,0.7304,0.7295,0.7304,3859.0 +1690923240000,0.7304,0.7308,0.7304,0.7308,1400.0 +1690923300000,0.7308,0.7309,0.7301,0.7301,5973.0 +1690923360000,0.7307,0.731,0.7303,0.7308,2457.0 +1690923420000,0.7308,0.7311,0.7306,0.7311,1505.0 +1690923480000,0.731,0.731,0.7303,0.7303,1008.0 +1690923540000,0.7303,0.7311,0.7302,0.731,2596.0 +1690923600000,0.731,0.731,0.7301,0.731,7177.0 +1690923660000,0.7306,0.731,0.7302,0.7304,6964.0 +1690923720000,0.7304,0.731,0.7287,0.729,39986.0 +1690923780000,0.7291,0.7292,0.7279,0.7285,13744.0 +1690923840000,0.7287,0.7287,0.7279,0.728,7307.0 +1690923900000,0.728,0.7291,0.728,0.7291,6129.0 +1690923960000,0.7291,0.73,0.7291,0.7293,7213.0 +1690924020000,0.7298,0.731,0.7298,0.731,10451.0 +1690924080000,0.731,0.7311,0.731,0.731,817.0 +1690924140000,0.731,0.731,0.731,0.731,382.0 +1690924200000,0.731,0.7314,0.731,0.7313,6382.0 +1690924260000,0.731,0.731,0.7299,0.7302,3290.0 +1690924320000,0.7302,0.7302,0.7302,0.7302,0.0 +1690924380000,0.7298,0.7312,0.7298,0.7312,7918.0 +1690924440000,0.7313,0.7313,0.7307,0.7308,690.0 +1690924500000,0.7314,0.7314,0.7313,0.7313,1512.0 +1690924560000,0.7313,0.7313,0.7313,0.7313,319.0 +1690924620000,0.7314,0.7314,0.7313,0.7313,51.0 +1690924680000,0.7314,0.7391,0.7314,0.735,211650.0 +1690924740000,0.7349,0.735,0.734,0.7342,7692.0 +1690924800000,0.7342,0.737,0.7342,0.737,12071.0 +1690924860000,0.737,0.737,0.7366,0.7366,6591.0 +1690924920000,0.7366,0.7367,0.735,0.7352,8020.0 +1690924980000,0.7352,0.7352,0.7342,0.7345,12035.0 +1690925040000,0.7345,0.7345,0.7342,0.7342,2294.0 +1690925100000,0.7343,0.7348,0.7342,0.7348,17325.0 +1690925160000,0.7348,0.7349,0.7346,0.7349,1352.0 +1690925220000,0.7349,0.735,0.7349,0.7349,514.0 +1690925280000,0.735,0.7356,0.735,0.7355,1462.0 +1690925340000,0.7355,0.7356,0.7353,0.7353,1323.0 +1690925400000,0.7353,0.7354,0.7349,0.735,5818.0 +1690925460000,0.7351,0.7351,0.735,0.735,2432.0 +1690925520000,0.735,0.735,0.7342,0.7346,19824.0 +1690925580000,0.7344,0.7345,0.7344,0.7345,2825.0 +1690925640000,0.7353,0.7353,0.7343,0.7346,5961.0 +1690925700000,0.735,0.7351,0.7336,0.7338,11426.0 +1690925760000,0.7338,0.7338,0.7316,0.7316,18964.0 +1690925820000,0.7315,0.7315,0.7304,0.7306,10323.0 +1690925880000,0.7306,0.7307,0.7304,0.7306,3437.0 +1690925940000,0.7309,0.7324,0.7309,0.7314,8167.0 +1690926000000,0.7318,0.7319,0.7313,0.7313,2275.0 +1690926060000,0.7319,0.7319,0.7319,0.7319,492.0 +1690926120000,0.7319,0.7319,0.7311,0.7312,2480.0 +1690926180000,0.7315,0.7315,0.7315,0.7315,179.0 +1690926240000,0.7315,0.7315,0.731,0.7311,3189.0 +1690926300000,0.7311,0.7318,0.7311,0.7315,3721.0 +1690926360000,0.7315,0.7318,0.7313,0.7318,1006.0 +1690926420000,0.7317,0.7317,0.7317,0.7317,27.0 +1690926480000,0.7315,0.7315,0.731,0.7314,2214.0 +1690926540000,0.7312,0.7312,0.731,0.731,2119.0 +1690926600000,0.731,0.7312,0.731,0.731,1586.0 +1690926660000,0.731,0.7312,0.731,0.7312,2092.0 +1690926720000,0.7311,0.7312,0.7311,0.7312,273.0 +1690926780000,0.7313,0.7313,0.731,0.731,1674.0 +1690926840000,0.731,0.7312,0.7307,0.7307,3999.0 +1690926900000,0.731,0.7315,0.7307,0.7308,1471.0 +1690926960000,0.7309,0.7316,0.7308,0.7316,843.0 +1690927020000,0.731,0.7314,0.731,0.7314,715.0 +1690927080000,0.7316,0.7316,0.7312,0.7313,2382.0 +1690927140000,0.7313,0.7317,0.7313,0.7317,2106.0 +1690927200000,0.7316,0.7322,0.7316,0.7322,1636.0 +1690927260000,0.7322,0.7323,0.7308,0.7315,6532.0 +1690927320000,0.7315,0.7315,0.7238,0.726,199072.0 +1690927380000,0.7262,0.727,0.7262,0.727,25202.0 +1690927440000,0.727,0.7275,0.7263,0.7273,29188.0 +1690927500000,0.7272,0.7274,0.7271,0.7272,9173.0 +1690927560000,0.7272,0.7272,0.7264,0.7264,2630.0 +1690927620000,0.7265,0.7265,0.7239,0.7242,41787.0 +1690927680000,0.7242,0.7242,0.7239,0.7242,7628.0 +1690927740000,0.724,0.7247,0.7239,0.7239,3028.0 +1690927800000,0.7245,0.7249,0.7244,0.7247,10295.0 +1690927860000,0.7249,0.7251,0.7248,0.7251,3675.0 +1690927920000,0.7251,0.7253,0.7251,0.7253,7121.0 +1690927980000,0.7254,0.7256,0.7251,0.7254,5455.0 +1690928040000,0.7248,0.7255,0.7248,0.7252,3060.0 +1690928100000,0.7252,0.7263,0.7252,0.7263,16910.0 +1690928160000,0.7263,0.7274,0.7263,0.727,7350.0 +1690928220000,0.7271,0.7275,0.7271,0.7274,3036.0 +1690928280000,0.7275,0.7278,0.7275,0.7275,3356.0 +1690928340000,0.7275,0.7277,0.7275,0.7275,1818.0 +1690928400000,0.7276,0.7279,0.7276,0.7276,3607.0 +1690928460000,0.7277,0.7277,0.7277,0.7277,8.0 +1690928520000,0.7277,0.7277,0.7276,0.7276,69.0 +1690928580000,0.7277,0.7277,0.7276,0.7277,78.0 +1690928640000,0.7277,0.7277,0.7276,0.7276,1373.0 +1690928700000,0.7277,0.7277,0.7276,0.7276,2391.0 +1690928760000,0.7276,0.7277,0.7276,0.7277,484.0 +1690928820000,0.7277,0.7277,0.7276,0.7276,1170.0 +1690928880000,0.7276,0.7276,0.7276,0.7276,48.0 +1690928940000,0.7276,0.7283,0.7276,0.7283,6563.0 +1690929000000,0.728,0.7281,0.728,0.728,3236.0 +1690929060000,0.7281,0.7281,0.728,0.728,1162.0 +1690929120000,0.7277,0.7277,0.7261,0.7266,2278.0 +1690929180000,0.7263,0.7263,0.7261,0.7262,504.0 +1690929240000,0.7261,0.7267,0.7261,0.7263,1427.0 +1690929300000,0.7263,0.7264,0.7263,0.7263,3044.0 +1690929360000,0.7263,0.7273,0.7263,0.7273,4360.0 +1690929420000,0.7272,0.7272,0.7267,0.7268,3846.0 +1690929480000,0.7267,0.7267,0.7266,0.7267,36.0 +1690929540000,0.7271,0.7273,0.7271,0.7271,1152.0 +1690929600000,0.7272,0.7277,0.7272,0.7277,1478.0 +1690929660000,0.7279,0.7279,0.7279,0.7279,52.0 +1690929720000,0.7279,0.7279,0.7279,0.7279,287.0 +1690929780000,0.7278,0.728,0.7278,0.728,1138.0 +1690929840000,0.7281,0.7281,0.7281,0.7281,264.0 +1690929900000,0.7281,0.7282,0.7281,0.7282,3415.0 +1690929960000,0.7282,0.7289,0.7282,0.7289,7666.0 +1690930020000,0.7288,0.7289,0.7287,0.7287,1430.0 +1690930080000,0.7285,0.7285,0.7284,0.7284,1232.0 +1690930140000,0.7284,0.7284,0.728,0.728,1019.0 +1690930200000,0.728,0.729,0.728,0.729,3593.0 +1690930260000,0.729,0.7294,0.729,0.7294,1175.0 +1690930320000,0.7293,0.7295,0.7293,0.7295,119.0 +1690930380000,0.7294,0.7295,0.7277,0.7279,8112.0 +1690930440000,0.7279,0.7288,0.7279,0.7287,1242.0 +1690930500000,0.7287,0.73,0.7276,0.7298,10965.0 +1690930560000,0.7298,0.7302,0.7298,0.7302,3681.0 +1690930620000,0.7301,0.7301,0.7301,0.7301,14.0 +1690930680000,0.7302,0.7302,0.7302,0.7302,2707.0 +1690930740000,0.7303,0.7303,0.7303,0.7303,273.0 +1690930800000,0.7303,0.7303,0.7302,0.7302,4107.0 +1690930860000,0.7302,0.7303,0.7302,0.7303,1040.0 +1690930920000,0.7303,0.7303,0.728,0.7281,11795.0 +1690930980000,0.728,0.728,0.7279,0.728,2692.0 +1690931040000,0.728,0.7285,0.7279,0.7285,3031.0 +1690931100000,0.7285,0.7286,0.7285,0.7285,1049.0 +1690931160000,0.7285,0.7297,0.7285,0.7293,4532.0 +1690931220000,0.7294,0.7303,0.7294,0.7301,1153.0 +1690931280000,0.7299,0.7308,0.7297,0.7308,5848.0 +1690931340000,0.7305,0.7309,0.7298,0.7298,16888.0 +1690931400000,0.7304,0.7313,0.7304,0.7313,3977.0 +1690931460000,0.7314,0.7331,0.7305,0.7312,36565.0 +1690931520000,0.7314,0.7323,0.7314,0.7321,2510.0 +1690931580000,0.7321,0.7327,0.7321,0.7326,1953.0 +1690931640000,0.7327,0.735,0.7327,0.735,16468.0 +1690931700000,0.735,0.7365,0.7346,0.7346,19268.0 +1690931760000,0.7343,0.7343,0.7331,0.7331,3938.0 +1690931820000,0.7331,0.7435,0.733,0.7399,190452.0 +1690931880000,0.7399,0.748,0.7388,0.7396,248527.0 +1690931940000,0.7393,0.7393,0.7365,0.7365,47551.0 +1690932000000,0.7365,0.7382,0.7363,0.7382,11565.0 +1690932060000,0.738,0.7383,0.7374,0.7375,6648.0 +1690932120000,0.7375,0.7376,0.7365,0.7367,14143.0 +1690932180000,0.7368,0.7393,0.7367,0.7391,8507.0 +1690932240000,0.7393,0.7426,0.7393,0.7412,25627.0 +1690932300000,0.7418,0.7439,0.7414,0.7424,32006.0 +1690932360000,0.7425,0.7427,0.7412,0.7415,8685.0 +1690932420000,0.7415,0.7415,0.741,0.741,2054.0 +1690932480000,0.7411,0.7411,0.7393,0.7399,21374.0 +1690932540000,0.7396,0.7416,0.7391,0.7413,14996.0 +1690932600000,0.7416,0.7417,0.7405,0.7408,12224.0 +1690932660000,0.7408,0.7421,0.7408,0.7421,2069.0 +1690932720000,0.7422,0.7438,0.7422,0.7438,8690.0 +1690932780000,0.743,0.745,0.7426,0.7447,25161.0 +1690932840000,0.7448,0.7454,0.7438,0.7449,10660.0 +1690932900000,0.7451,0.7459,0.7446,0.7446,19033.0 +1690932960000,0.745,0.7452,0.7444,0.7444,4922.0 +1690933020000,0.7452,0.7456,0.7446,0.7451,4708.0 +1690933080000,0.7451,0.7454,0.7447,0.7447,2322.0 +1690933140000,0.7447,0.7447,0.7444,0.7444,4669.0 +1690933200000,0.7445,0.7445,0.7444,0.7444,1510.0 +1690933260000,0.7444,0.7444,0.7409,0.741,44838.0 +1690933320000,0.7412,0.7424,0.7412,0.7422,2922.0 +1690933380000,0.7425,0.7435,0.7425,0.7434,4195.0 +1690933440000,0.7436,0.7436,0.7423,0.7423,4978.0 +1690933500000,0.7424,0.7427,0.7424,0.7424,3671.0 +1690933560000,0.7424,0.7424,0.7409,0.7411,13575.0 +1690933620000,0.7414,0.7414,0.7405,0.7407,2320.0 +1690933680000,0.7407,0.7408,0.7396,0.7396,7867.0 +1690933740000,0.74,0.7422,0.7396,0.7422,14146.0 +1690933800000,0.7424,0.7431,0.7423,0.7426,4026.0 +1690933860000,0.7427,0.744,0.7427,0.7434,6692.0 +1690933920000,0.7435,0.744,0.7434,0.7435,1537.0 +1690933980000,0.7432,0.7441,0.7419,0.7419,11521.0 +1690934040000,0.7419,0.7419,0.7405,0.7414,16253.0 +1690934100000,0.7414,0.7441,0.7413,0.7424,47878.0 +1690934160000,0.7424,0.7424,0.7404,0.7405,14152.0 +1690934220000,0.7404,0.741,0.7399,0.7402,31039.0 +1690934280000,0.7402,0.7418,0.7402,0.7412,8689.0 +1690934340000,0.7414,0.7428,0.7414,0.7428,4159.0 +1690934400000,0.7429,0.7472,0.7428,0.7454,31759.0 +1690934460000,0.7453,0.7462,0.7442,0.7442,15771.0 +1690934520000,0.7441,0.7442,0.7435,0.7435,2080.0 +1690934580000,0.7434,0.7435,0.7431,0.7431,16839.0 +1690934640000,0.7431,0.7431,0.7416,0.7416,11014.0 +1690934700000,0.7416,0.7441,0.7405,0.7429,77312.0 +1690934760000,0.7431,0.7431,0.7423,0.7425,9746.0 +1690934820000,0.7424,0.7424,0.7423,0.7424,912.0 +1690934880000,0.7424,0.7441,0.7424,0.7436,12067.0 +1690934940000,0.7435,0.7439,0.7434,0.7437,4458.0 +1690935000000,0.7437,0.7444,0.7426,0.7439,21338.0 +1690935060000,0.7435,0.7445,0.7435,0.7441,8598.0 +1690935120000,0.7443,0.7443,0.7426,0.7426,4278.0 +1690935180000,0.7425,0.7425,0.7409,0.741,5064.0 +1690935240000,0.741,0.7413,0.7403,0.741,5408.0 +1690935300000,0.7404,0.7408,0.7396,0.74,11323.0 +1690935360000,0.74,0.74,0.7389,0.7393,17060.0 +1690935420000,0.7393,0.7393,0.7389,0.739,4676.0 +1690935480000,0.7389,0.7391,0.738,0.7388,21206.0 +1690935540000,0.739,0.7395,0.7389,0.7393,1702.0 +1690935600000,0.7393,0.7393,0.7381,0.7381,5298.0 +1690935660000,0.7385,0.7385,0.7381,0.7382,1878.0 +1690935720000,0.7381,0.7382,0.7381,0.7382,2048.0 +1690935780000,0.7381,0.7381,0.7381,0.7381,364.0 +1690935840000,0.7381,0.7382,0.7362,0.7378,22156.0 +1690935900000,0.7369,0.7378,0.7367,0.737,6892.0 +1690935960000,0.7371,0.7392,0.7371,0.7392,16659.0 +1690936020000,0.7391,0.7402,0.7386,0.7402,6549.0 +1690936080000,0.7403,0.7415,0.7391,0.7411,30653.0 +1690936140000,0.7414,0.7414,0.7391,0.7391,7933.0 +1690936200000,0.7391,0.7392,0.7384,0.7384,4409.0 +1690936260000,0.7386,0.7391,0.7377,0.7377,9687.0 +1690936320000,0.738,0.7386,0.7372,0.7384,3017.0 +1690936380000,0.7374,0.7377,0.737,0.737,4609.0 +1690936440000,0.7375,0.7387,0.7374,0.7381,3057.0 +1690936500000,0.7381,0.7381,0.7349,0.7349,46949.0 +1690936560000,0.735,0.7367,0.7343,0.735,45976.0 +1690936620000,0.7346,0.7346,0.732,0.732,73374.0 +1690936680000,0.7319,0.7322,0.7308,0.7315,31693.0 +1690936740000,0.7321,0.733,0.731,0.733,19493.0 +1690936800000,0.7328,0.7331,0.7318,0.7318,9974.0 +1690936860000,0.7321,0.7331,0.7315,0.7319,11411.0 +1690936920000,0.7319,0.7326,0.7319,0.7326,2618.0 +1690936980000,0.7326,0.7331,0.732,0.7325,6716.0 +1690937040000,0.7323,0.7326,0.7323,0.7326,1536.0 +1690937100000,0.7329,0.7329,0.7318,0.7321,2874.0 +1690937160000,0.7321,0.7321,0.7316,0.7316,1182.0 +1690937220000,0.7316,0.7326,0.7314,0.7319,6667.0 +1690937280000,0.7319,0.7324,0.7318,0.7318,2606.0 +1690937340000,0.7318,0.7321,0.7314,0.7315,2147.0 +1690937400000,0.7314,0.7325,0.7314,0.7318,8371.0 +1690937460000,0.7319,0.733,0.7319,0.733,6655.0 +1690937520000,0.733,0.733,0.7324,0.733,378.0 +1690937580000,0.733,0.733,0.7329,0.733,1251.0 +1690937640000,0.733,0.733,0.7321,0.7321,870.0 +1690937700000,0.7324,0.7331,0.7322,0.7322,3255.0 +1690937760000,0.7323,0.7332,0.7322,0.7332,2272.0 +1690937820000,0.7331,0.7335,0.7331,0.7335,2954.0 +1690937880000,0.7334,0.7334,0.7334,0.7334,513.0 +1690937940000,0.7335,0.734,0.7335,0.734,799.0 +1690938000000,0.7339,0.7342,0.7322,0.7332,23257.0 +1690938060000,0.7334,0.7334,0.7321,0.7321,15992.0 +1690938120000,0.732,0.7325,0.7315,0.7315,2289.0 +1690938180000,0.7318,0.7322,0.7318,0.7321,2565.0 +1690938240000,0.7322,0.7333,0.7322,0.7329,3267.0 +1690938300000,0.7328,0.7328,0.7307,0.7311,32338.0 +1690938360000,0.7313,0.732,0.7311,0.7316,6060.0 +1690938420000,0.7316,0.7316,0.7315,0.7315,758.0 +1690938480000,0.7315,0.7315,0.731,0.7313,14028.0 +1690938540000,0.7314,0.7328,0.7314,0.7326,11391.0 +1690938600000,0.7326,0.7334,0.732,0.7329,4198.0 +1690938660000,0.733,0.7352,0.733,0.7345,7446.0 +1690938720000,0.7343,0.7343,0.7337,0.7342,1987.0 +1690938780000,0.7337,0.7341,0.7337,0.7339,2233.0 +1690938840000,0.7337,0.7337,0.7336,0.7336,57.0 +1690938900000,0.7335,0.7351,0.7335,0.7348,7229.0 +1690938960000,0.7347,0.7356,0.7343,0.7345,11811.0 +1690939020000,0.7347,0.7349,0.7341,0.7343,1683.0 +1690939080000,0.7343,0.7348,0.7342,0.7344,1776.0 +1690939140000,0.7348,0.7349,0.7342,0.7349,648.0 +1690939200000,0.7349,0.7355,0.7349,0.7355,1053.0 +1690939260000,0.7357,0.7358,0.735,0.735,2570.0 +1690939320000,0.7352,0.7354,0.7352,0.7352,793.0 +1690939380000,0.7351,0.7352,0.7351,0.7352,186.0 +1690939440000,0.7351,0.7351,0.7338,0.7338,6239.0 +1690939500000,0.7336,0.7337,0.7326,0.733,8085.0 +1690939560000,0.7338,0.7346,0.7332,0.7344,1874.0 +1690939620000,0.7344,0.7344,0.7334,0.7335,948.0 +1690939680000,0.7335,0.7339,0.7327,0.7339,11293.0 +1690939740000,0.7332,0.7335,0.7322,0.7334,19067.0 +1690939800000,0.7332,0.7342,0.7332,0.734,8215.0 +1690939860000,0.7335,0.7336,0.7335,0.7336,1363.0 +1690939920000,0.7336,0.7348,0.7335,0.7348,4147.0 +1690939980000,0.7347,0.7362,0.734,0.7362,38546.0 +1690940040000,0.7362,0.7398,0.7362,0.7385,128896.0 +1690940100000,0.7387,0.7387,0.7368,0.7368,20093.0 +1690940160000,0.7368,0.7368,0.7323,0.7338,156797.0 +1690940220000,0.7342,0.7353,0.7336,0.7351,36737.0 +1690940280000,0.7353,0.7363,0.7343,0.7349,20740.0 +1690940340000,0.7349,0.7349,0.734,0.734,9199.0 +1690940400000,0.7339,0.7339,0.7321,0.7322,15622.0 +1690940460000,0.7322,0.7322,0.7321,0.7321,5577.0 +1690940520000,0.7322,0.7322,0.7284,0.7295,68789.0 +1690940580000,0.7296,0.7296,0.7281,0.7281,9399.0 +1690940640000,0.7282,0.7282,0.7261,0.7261,47249.0 +1690940700000,0.7266,0.7293,0.7266,0.7293,30695.0 +1690940760000,0.7293,0.7296,0.7289,0.7296,10128.0 +1690940820000,0.7295,0.7296,0.7295,0.7296,5276.0 +1690940880000,0.7296,0.7296,0.7295,0.7295,1334.0 +1690940940000,0.7295,0.7297,0.7295,0.7296,2665.0 +1690941000000,0.7297,0.73,0.7296,0.73,8869.0 +1690941060000,0.73,0.73,0.7299,0.7299,238.0 +1690941120000,0.7299,0.7299,0.7299,0.7299,5967.0 +1690941180000,0.73,0.73,0.7299,0.73,591.0 +1690941240000,0.73,0.73,0.7275,0.7275,10072.0 +1690941300000,0.7275,0.7277,0.7269,0.7271,9748.0 +1690941360000,0.7274,0.7274,0.7261,0.7262,19164.0 +1690941420000,0.7262,0.728,0.7256,0.7278,14378.0 +1690941480000,0.728,0.7284,0.728,0.7284,5093.0 +1690941540000,0.7284,0.7284,0.7251,0.7254,40169.0 +1690941600000,0.7254,0.7264,0.7254,0.7256,16739.0 +1690941660000,0.7259,0.728,0.7259,0.7278,78136.0 +1690941720000,0.7278,0.7283,0.7278,0.7283,12777.0 +1690941780000,0.7282,0.729,0.7277,0.7282,32636.0 +1690941840000,0.7278,0.7281,0.7275,0.7278,7811.0 +1690941900000,0.7276,0.7278,0.7263,0.7266,19946.0 +1690941960000,0.7265,0.7267,0.7261,0.7263,9542.0 +1690942020000,0.7264,0.7264,0.7263,0.7264,1375.0 +1690942080000,0.7264,0.7265,0.7264,0.7265,198.0 +1690942140000,0.7264,0.7264,0.7259,0.7261,3896.0 +1690942200000,0.726,0.7276,0.7256,0.7276,13372.0 +1690942260000,0.7276,0.728,0.7275,0.7279,4052.0 +1690942320000,0.7279,0.728,0.7276,0.7276,1801.0 +1690942380000,0.7265,0.7271,0.7259,0.7259,2919.0 +1690942440000,0.7259,0.7262,0.7259,0.7261,6460.0 +1690942500000,0.7261,0.7272,0.7261,0.727,7054.0 +1690942560000,0.727,0.727,0.727,0.727,104.0 +1690942620000,0.727,0.7271,0.727,0.7271,3702.0 +1690942680000,0.727,0.7272,0.7256,0.7259,9597.0 +1690942740000,0.7255,0.7265,0.7253,0.7265,10085.0 +1690942800000,0.7263,0.7263,0.7257,0.7257,2213.0 +1690942860000,0.7258,0.7258,0.7254,0.7255,965.0 +1690942920000,0.7255,0.7255,0.7255,0.7255,589.0 +1690942980000,0.7255,0.7255,0.7252,0.7254,418.0 +1690943040000,0.7254,0.7255,0.7251,0.7251,853.0 +1690943100000,0.7254,0.7257,0.7248,0.7248,6114.0 +1690943160000,0.7248,0.7267,0.7248,0.7267,9286.0 +1690943220000,0.7266,0.727,0.7263,0.7268,4862.0 +1690943280000,0.727,0.7281,0.7269,0.7278,10619.0 +1690943340000,0.728,0.728,0.7278,0.7278,332.0 +1690943400000,0.7281,0.7283,0.7279,0.7279,4863.0 +1690943460000,0.7278,0.7279,0.7278,0.7279,802.0 +1690943520000,0.7279,0.7279,0.7278,0.7278,64.0 +1690943580000,0.7279,0.7279,0.7267,0.7267,5510.0 +1690943640000,0.7266,0.7266,0.7261,0.7261,1173.0 +1690943700000,0.726,0.7268,0.724,0.7261,74370.0 +1690943760000,0.7261,0.7265,0.7261,0.7263,2910.0 +1690943820000,0.7264,0.727,0.7264,0.727,1304.0 +1690943880000,0.7269,0.7269,0.7269,0.7269,68.0 +1690943940000,0.7269,0.7269,0.7265,0.7265,1067.0 +1690944000000,0.7266,0.7266,0.7258,0.7258,2132.0 +1690944060000,0.7259,0.7263,0.7258,0.7263,1906.0 +1690944120000,0.7262,0.7265,0.7262,0.7265,1933.0 +1690944180000,0.7263,0.7267,0.7259,0.7267,11946.0 +1690944240000,0.7267,0.7267,0.7267,0.7267,27.0 +1690944300000,0.7266,0.7266,0.7259,0.7259,1861.0 +1690944360000,0.7259,0.7274,0.7258,0.7274,21819.0 +1690944420000,0.7274,0.7274,0.727,0.7272,1077.0 +1690944480000,0.7272,0.7272,0.7268,0.7269,2990.0 +1690944540000,0.7269,0.7278,0.7269,0.7278,2877.0 +1690944600000,0.7278,0.7284,0.7277,0.7284,8028.0 +1690944660000,0.7285,0.7285,0.7285,0.7285,105.0 +1690944720000,0.7285,0.7285,0.7276,0.728,5639.0 +1690944780000,0.7283,0.7284,0.7279,0.7284,962.0 +1690944840000,0.7279,0.7294,0.7279,0.7293,10240.0 +1690944900000,0.7293,0.7295,0.729,0.729,5093.0 +1690944960000,0.729,0.7292,0.7285,0.7291,8375.0 +1690945020000,0.7291,0.7303,0.7286,0.7286,54484.0 +1690945080000,0.7285,0.7287,0.7285,0.7287,597.0 +1690945140000,0.7286,0.7292,0.7286,0.7292,527.0 +1690945200000,0.7291,0.7295,0.7286,0.7295,6042.0 +1690945260000,0.7294,0.7299,0.7294,0.7296,2975.0 +1690945320000,0.7296,0.7304,0.7296,0.73,11973.0 +1690945380000,0.7299,0.7299,0.7292,0.7292,1813.0 +1690945440000,0.7294,0.7296,0.7286,0.7287,2754.0 +1690945500000,0.729,0.7294,0.7286,0.7286,4934.0 +1690945560000,0.7287,0.7291,0.7286,0.7286,1129.0 +1690945620000,0.7286,0.7288,0.7269,0.7271,13909.0 +1690945680000,0.727,0.7276,0.7268,0.7276,280.0 +1690945740000,0.7281,0.7295,0.7281,0.7295,9440.0 +1690945800000,0.7295,0.7295,0.7286,0.7288,3492.0 +1690945860000,0.7288,0.7288,0.7277,0.7277,2585.0 +1690945920000,0.7277,0.7278,0.7275,0.7275,3589.0 +1690945980000,0.7274,0.7274,0.727,0.7273,3637.0 +1690946040000,0.7274,0.7274,0.7274,0.7274,13.0 +1690946100000,0.7274,0.7275,0.7268,0.7271,5025.0 +1690946160000,0.727,0.7271,0.7267,0.7267,1633.0 +1690946220000,0.7268,0.7291,0.7268,0.7289,37758.0 +1690946280000,0.7284,0.7285,0.7283,0.7284,181.0 +1690946340000,0.7284,0.7287,0.7284,0.7285,866.0 +1690946400000,0.7283,0.7304,0.7281,0.7302,27338.0 +1690946460000,0.7304,0.7321,0.7303,0.7312,54455.0 +1690946520000,0.7311,0.7323,0.7303,0.7303,27168.0 +1690946580000,0.7301,0.7301,0.7275,0.7279,37652.0 +1690946640000,0.7277,0.7287,0.7277,0.7286,7101.0 +1690946700000,0.7286,0.7286,0.7285,0.7285,109.0 +1690946760000,0.7286,0.7286,0.7285,0.7286,137.0 +1690946820000,0.7286,0.7286,0.7285,0.7286,695.0 +1690946880000,0.7286,0.7286,0.7279,0.7281,1572.0 +1690946940000,0.7281,0.7282,0.728,0.7282,2758.0 +1690947000000,0.7281,0.7286,0.7281,0.7286,1364.0 +1690947060000,0.7285,0.7286,0.7278,0.7284,5817.0 +1690947120000,0.7279,0.7279,0.7278,0.7278,357.0 +1690947180000,0.7278,0.7284,0.7278,0.7283,645.0 +1690947240000,0.7284,0.7284,0.7279,0.7279,957.0 +1690947300000,0.7283,0.7319,0.7279,0.7301,128841.0 +1690947360000,0.7302,0.7304,0.7294,0.7296,6385.0 +1690947420000,0.7296,0.7299,0.7296,0.7297,296.0 +1690947480000,0.7294,0.7302,0.7294,0.73,11412.0 +1690947540000,0.7302,0.7319,0.7302,0.7315,4140.0 +1690947600000,0.7314,0.7315,0.7306,0.7308,10385.0 +1690947660000,0.7307,0.7319,0.7307,0.7316,9732.0 +1690947720000,0.7316,0.732,0.7314,0.7318,7080.0 +1690947780000,0.7318,0.7318,0.7318,0.7318,47.0 +1690947840000,0.7319,0.7324,0.7319,0.7321,5326.0 +1690947900000,0.7323,0.733,0.7288,0.7288,79652.0 +1690947960000,0.7288,0.7303,0.7285,0.7294,22712.0 +1690948020000,0.7294,0.73,0.7292,0.7298,4346.0 +1690948080000,0.7299,0.73,0.7289,0.7299,16025.0 +1690948140000,0.7295,0.7299,0.7295,0.7296,660.0 +1690948200000,0.7297,0.7301,0.7285,0.7285,7283.0 +1690948260000,0.7286,0.7328,0.7286,0.7321,80783.0 +1690948320000,0.732,0.7321,0.7317,0.732,6694.0 +1690948380000,0.732,0.7322,0.7316,0.7316,2094.0 +1690948440000,0.7322,0.7322,0.7309,0.7317,9503.0 +1690948500000,0.7316,0.7322,0.731,0.7321,22619.0 +1690948560000,0.7316,0.7318,0.7281,0.7292,72102.0 +1690948620000,0.7288,0.7297,0.7283,0.7296,9098.0 +1690948680000,0.7291,0.7291,0.7273,0.7277,13870.0 +1690948740000,0.7277,0.7277,0.7271,0.7275,7306.0 +1690948800000,0.7275,0.728,0.7268,0.7279,10312.0 +1690948860000,0.7281,0.7283,0.728,0.7283,2427.0 +1690948920000,0.7282,0.7282,0.7277,0.7277,1375.0 +1690948980000,0.7278,0.7285,0.727,0.7276,6921.0 +1690949040000,0.727,0.7279,0.7267,0.7267,4913.0 +1690949100000,0.7271,0.7281,0.7271,0.7281,8214.0 +1690949160000,0.7278,0.7278,0.7263,0.7272,12037.0 +1690949220000,0.7271,0.7275,0.727,0.7271,844.0 +1690949280000,0.727,0.727,0.7263,0.7264,2906.0 +1690949340000,0.7263,0.7263,0.7257,0.7257,7007.0 +1690949400000,0.7256,0.726,0.7252,0.7252,8110.0 +1690949460000,0.7256,0.7258,0.725,0.725,3335.0 +1690949520000,0.7251,0.7253,0.7243,0.7244,4826.0 +1690949580000,0.7244,0.7251,0.723,0.7233,26295.0 +1690949640000,0.7234,0.7241,0.7234,0.7235,3645.0 +1690949700000,0.7234,0.7235,0.7231,0.7233,5382.0 +1690949760000,0.7241,0.7241,0.7226,0.7231,17613.0 +1690949820000,0.723,0.7237,0.723,0.7236,3382.0 +1690949880000,0.7235,0.7245,0.7235,0.7244,9381.0 +1690949940000,0.7245,0.7246,0.7242,0.7244,1668.0 +1690950000000,0.7244,0.7251,0.7242,0.7245,5896.0 +1690950060000,0.7246,0.7252,0.7246,0.7252,1389.0 +1690950120000,0.7252,0.7259,0.7252,0.7259,7866.0 +1690950180000,0.7257,0.7263,0.7252,0.7258,4678.0 +1690950240000,0.7259,0.7269,0.7259,0.7265,10241.0 +1690950300000,0.7268,0.727,0.7268,0.727,4835.0 +1690950360000,0.7269,0.7269,0.7247,0.725,13511.0 +1690950420000,0.7252,0.7267,0.7252,0.7263,2694.0 +1690950480000,0.7264,0.7271,0.7259,0.7271,9125.0 +1690950540000,0.727,0.7274,0.727,0.7274,2160.0 +1690950600000,0.7271,0.7277,0.7268,0.7277,8178.0 +1690950660000,0.7273,0.7277,0.7273,0.7275,3521.0 +1690950720000,0.7274,0.7274,0.7259,0.726,8838.0 +1690950780000,0.726,0.727,0.7259,0.7269,3090.0 +1690950840000,0.727,0.7272,0.727,0.727,983.0 +1690950900000,0.727,0.7275,0.7264,0.7264,5061.0 +1690950960000,0.7271,0.7271,0.7266,0.7271,330.0 +1690951020000,0.7271,0.7271,0.7268,0.7268,598.0 +1690951080000,0.7262,0.7266,0.7262,0.7266,464.0 +1690951140000,0.7268,0.7268,0.7256,0.7258,6802.0 +1690951200000,0.7257,0.7265,0.7253,0.7265,4964.0 +1690951260000,0.7259,0.7259,0.7259,0.7259,108.0 +1690951320000,0.7259,0.7261,0.7258,0.7261,1246.0 +1690951380000,0.7259,0.7263,0.7259,0.7261,1622.0 +1690951440000,0.7262,0.7264,0.7261,0.7261,1880.0 +1690951500000,0.7262,0.7263,0.7259,0.726,780.0 +1690951560000,0.726,0.726,0.7259,0.7259,149.0 +1690951620000,0.726,0.7263,0.7259,0.7263,816.0 +1690951680000,0.7259,0.7261,0.7257,0.7258,1700.0 +1690951740000,0.7257,0.7257,0.7253,0.7254,1289.0 +1690951800000,0.7253,0.726,0.7253,0.7258,3547.0 +1690951860000,0.7259,0.726,0.7255,0.726,1102.0 +1690951920000,0.7259,0.7265,0.7254,0.7265,4148.0 +1690951980000,0.7263,0.7267,0.726,0.7264,33624.0 +1690952040000,0.7264,0.7266,0.7251,0.726,10882.0 +1690952100000,0.7253,0.7268,0.7252,0.7263,9260.0 +1690952160000,0.7262,0.7264,0.7261,0.7261,1967.0 +1690952220000,0.7261,0.7261,0.7251,0.7251,7663.0 +1690952280000,0.7255,0.7258,0.7251,0.7256,423.0 +1690952340000,0.7256,0.726,0.7256,0.7257,1436.0 +1690952400000,0.726,0.727,0.7258,0.727,6748.0 +1690952460000,0.7267,0.7267,0.726,0.726,1865.0 +1690952520000,0.726,0.726,0.726,0.726,70.0 +1690952580000,0.726,0.7264,0.726,0.7263,2031.0 +1690952640000,0.7262,0.7266,0.7261,0.7266,3180.0 +1690952700000,0.7261,0.7267,0.7261,0.7264,2497.0 +1690952760000,0.7264,0.7264,0.7264,0.7264,84.0 +1690952820000,0.7264,0.7266,0.7262,0.7265,2435.0 +1690952880000,0.7266,0.7266,0.7263,0.7266,777.0 +1690952940000,0.7266,0.7269,0.7259,0.7262,7471.0 +1690953000000,0.7262,0.7269,0.7262,0.7266,2651.0 +1690953060000,0.7263,0.7264,0.7263,0.7264,452.0 +1690953120000,0.7263,0.7263,0.7258,0.7258,1185.0 +1690953180000,0.7258,0.7263,0.7258,0.7263,6213.0 +1690953240000,0.7263,0.7264,0.7258,0.7263,3633.0 +1690953300000,0.7262,0.7274,0.7262,0.7267,19653.0 +1690953360000,0.7272,0.728,0.7272,0.7279,9920.0 +1690953420000,0.7279,0.7279,0.7248,0.7255,9233.0 +1690953480000,0.7255,0.7255,0.7252,0.7252,2781.0 +1690953540000,0.7254,0.7255,0.7252,0.7255,1341.0 +1690953600000,0.7254,0.7266,0.7252,0.7258,4710.0 +1690953660000,0.726,0.7271,0.726,0.727,2729.0 +1690953720000,0.7265,0.7271,0.7261,0.7261,1567.0 +1690953780000,0.7262,0.7262,0.7258,0.7258,2265.0 +1690953840000,0.7258,0.7258,0.7246,0.7248,3701.0 +1690953900000,0.7247,0.7263,0.7247,0.7261,4690.0 +1690953960000,0.7261,0.7261,0.7253,0.7261,2470.0 +1690954020000,0.7259,0.7259,0.725,0.725,5659.0 +1690954080000,0.725,0.725,0.7238,0.7238,4615.0 +1690954140000,0.7237,0.7239,0.723,0.723,7714.0 +1690954200000,0.7233,0.7256,0.7231,0.7256,3087.0 +1690954260000,0.7256,0.7259,0.7256,0.7259,711.0 +1690954320000,0.7259,0.726,0.7259,0.726,190.0 +1690954380000,0.7259,0.726,0.7259,0.7259,2171.0 +1690954440000,0.726,0.726,0.7249,0.725,979.0 +1690954500000,0.7249,0.7256,0.7248,0.7255,3139.0 +1690954560000,0.7256,0.7256,0.7255,0.7255,391.0 +1690954620000,0.7255,0.7256,0.7255,0.7256,423.0 +1690954680000,0.7255,0.7259,0.7255,0.7259,7299.0 +1690954740000,0.7258,0.7261,0.7258,0.7261,1186.0 +1690954800000,0.7261,0.7279,0.7261,0.7278,8205.0 +1690954860000,0.7278,0.7279,0.7278,0.7279,557.0 +1690954920000,0.7278,0.7279,0.727,0.7271,5739.0 +1690954980000,0.7271,0.7271,0.7254,0.7255,7233.0 +1690955040000,0.7254,0.7254,0.7243,0.7243,4906.0 +1690955100000,0.7242,0.7258,0.7242,0.7258,5582.0 +1690955160000,0.7258,0.7264,0.7258,0.726,5410.0 +1690955220000,0.7263,0.7267,0.7263,0.7267,919.0 +1690955280000,0.7266,0.7267,0.7257,0.7259,7720.0 +1690955340000,0.7259,0.7259,0.7245,0.7247,5042.0 +1690955400000,0.7247,0.728,0.7247,0.7279,9493.0 +1690955460000,0.7279,0.728,0.7262,0.7262,6767.0 +1690955520000,0.7262,0.7262,0.7247,0.7247,5882.0 +1690955580000,0.7246,0.7249,0.7246,0.7249,2402.0 +1690955640000,0.7249,0.726,0.7249,0.726,5933.0 +1690955700000,0.726,0.7281,0.726,0.7278,11201.0 +1690955760000,0.7279,0.7285,0.7269,0.7273,12321.0 +1690955820000,0.7273,0.7274,0.7264,0.7264,3499.0 +1690955880000,0.7271,0.7273,0.7261,0.727,7537.0 +1690955940000,0.727,0.7273,0.727,0.7273,829.0 +1690956000000,0.7273,0.7277,0.7264,0.7271,30370.0 +1690956060000,0.7271,0.7281,0.7263,0.7275,33571.0 +1690956120000,0.7274,0.7274,0.7269,0.7273,1518.0 +1690956180000,0.7273,0.7277,0.7269,0.7275,1148.0 +1690956240000,0.727,0.7279,0.727,0.7279,867.0 +1690956300000,0.728,0.7287,0.7279,0.728,4408.0 +1690956360000,0.728,0.7286,0.728,0.7286,1031.0 +1690956420000,0.7281,0.7285,0.7274,0.7278,4861.0 +1690956480000,0.728,0.7281,0.7273,0.7274,674.0 +1690956540000,0.7276,0.7278,0.7274,0.7278,93.0 +1690956600000,0.7278,0.7284,0.7275,0.7282,2482.0 +1690956660000,0.7281,0.7281,0.7219,0.724,136085.0 +1690956720000,0.7237,0.7237,0.7218,0.7224,23812.0 +1690956780000,0.7225,0.7235,0.7216,0.722,18582.0 +1690956840000,0.722,0.7223,0.7209,0.7221,25632.0 +1690956900000,0.7221,0.7222,0.7206,0.7215,19382.0 +1690956960000,0.7208,0.7214,0.7204,0.7213,4115.0 +1690957020000,0.7213,0.7217,0.7205,0.7205,4317.0 +1690957080000,0.7204,0.7208,0.7198,0.7204,9301.0 +1690957140000,0.7202,0.7205,0.7195,0.7203,4339.0 +1690957200000,0.7203,0.7208,0.72,0.7208,1536.0 +1690957260000,0.7206,0.721,0.7185,0.7193,29125.0 +1690957320000,0.7191,0.7196,0.7179,0.7188,19761.0 +1690957380000,0.7186,0.7195,0.718,0.7195,10775.0 +1690957440000,0.7196,0.7198,0.7195,0.7195,3523.0 +1690957500000,0.7195,0.7195,0.7176,0.7176,7521.0 +1690957560000,0.7177,0.7185,0.7176,0.718,2216.0 +1690957620000,0.7182,0.7183,0.718,0.7183,152.0 +1690957680000,0.7181,0.7185,0.718,0.7183,1724.0 +1690957740000,0.7186,0.7194,0.7181,0.7192,5545.0 +1690957800000,0.719,0.7194,0.719,0.7191,5056.0 +1690957860000,0.7188,0.7199,0.7188,0.7199,6471.0 +1690957920000,0.7199,0.7199,0.7187,0.7197,10436.0 +1690957980000,0.7193,0.7204,0.7193,0.7204,5487.0 +1690958040000,0.7204,0.7207,0.7195,0.7198,4252.0 +1690958100000,0.7202,0.7209,0.7199,0.7207,11921.0 +1690958160000,0.7207,0.7207,0.7201,0.7202,3161.0 +1690958220000,0.7201,0.7202,0.7201,0.7202,436.0 +1690958280000,0.7202,0.7202,0.7189,0.7189,3485.0 +1690958340000,0.7193,0.7193,0.7186,0.7193,2237.0 +1690958400000,0.7192,0.7204,0.7192,0.72,2584.0 +1690958460000,0.72,0.72,0.7187,0.7197,6056.0 +1690958520000,0.7197,0.7198,0.719,0.719,1176.0 +1690958580000,0.7188,0.7188,0.7164,0.7165,27341.0 +1690958640000,0.7167,0.7175,0.7164,0.7169,14022.0 +1690958700000,0.717,0.7188,0.7169,0.7186,12418.0 +1690958760000,0.7185,0.7188,0.718,0.7185,955.0 +1690958820000,0.7186,0.7186,0.7177,0.7185,4094.0 +1690958880000,0.7186,0.7187,0.7182,0.7184,2030.0 +1690958940000,0.7184,0.7184,0.7178,0.7178,2121.0 +1690959000000,0.718,0.7187,0.7179,0.7186,9138.0 +1690959060000,0.7186,0.7186,0.7181,0.7186,730.0 +1690959120000,0.7183,0.7188,0.7169,0.7169,8530.0 +1690959180000,0.7178,0.7178,0.7168,0.7169,4903.0 +1690959240000,0.717,0.717,0.7165,0.717,3177.0 +1690959300000,0.7169,0.7169,0.7157,0.7161,11249.0 +1690959360000,0.716,0.717,0.716,0.717,7239.0 +1690959420000,0.717,0.717,0.7162,0.7169,5904.0 +1690959480000,0.7166,0.7168,0.716,0.716,1822.0 +1690959540000,0.7161,0.7161,0.7153,0.7159,11781.0 +1690959600000,0.7155,0.7165,0.715,0.7152,25101.0 +1690959660000,0.715,0.716,0.7132,0.716,35679.0 +1690959720000,0.716,0.7163,0.716,0.7163,2560.0 +1690959780000,0.7165,0.7172,0.7165,0.717,11346.0 +1690959840000,0.7172,0.7176,0.7167,0.7176,7039.0 +1690959900000,0.7177,0.7186,0.7177,0.7183,6052.0 +1690959960000,0.7187,0.7193,0.7187,0.7193,6247.0 +1690960020000,0.7193,0.7197,0.719,0.7192,5853.0 +1690960080000,0.7198,0.72,0.719,0.7195,7912.0 +1690960140000,0.7189,0.72,0.7187,0.7193,2626.0 +1690960200000,0.72,0.7209,0.7191,0.7209,11784.0 +1690960260000,0.7209,0.7209,0.7209,0.7209,764.0 +1690960320000,0.7208,0.7215,0.7208,0.7215,16189.0 +1690960380000,0.7215,0.7216,0.7215,0.7216,298.0 +1690960440000,0.7215,0.7226,0.7211,0.7219,43955.0 +1690960500000,0.7221,0.7241,0.7218,0.7219,73950.0 +1690960560000,0.7225,0.7233,0.722,0.7221,13050.0 +1690960620000,0.722,0.7233,0.7217,0.7219,7157.0 +1690960680000,0.722,0.7223,0.7212,0.7223,13320.0 +1690960740000,0.7223,0.7223,0.7213,0.7215,908.0 +1690960800000,0.7214,0.7224,0.7213,0.7219,8210.0 +1690960860000,0.7222,0.7223,0.7222,0.7222,769.0 +1690960920000,0.7223,0.7225,0.7209,0.721,12561.0 +1690960980000,0.721,0.7217,0.721,0.7212,1562.0 +1690961040000,0.7212,0.7212,0.7209,0.7209,1192.0 +1690961100000,0.7209,0.7209,0.7208,0.7208,1844.0 +1690961160000,0.7208,0.7208,0.7208,0.7208,306.0 +1690961220000,0.7208,0.7208,0.7203,0.7203,2817.0 +1690961280000,0.7202,0.7202,0.7199,0.7199,781.0 +1690961340000,0.72,0.7201,0.7198,0.7201,4631.0 +1690961400000,0.7201,0.7215,0.7201,0.7215,5034.0 +1690961460000,0.7215,0.7215,0.7197,0.7197,9548.0 +1690961520000,0.7197,0.7197,0.7196,0.7197,6703.0 +1690961580000,0.7197,0.7201,0.7197,0.7201,2813.0 +1690961640000,0.7204,0.7204,0.7203,0.7203,146.0 +1690961700000,0.7202,0.7215,0.7202,0.7215,3320.0 +1690961760000,0.7214,0.7214,0.7203,0.7203,2680.0 +1690961820000,0.7203,0.7203,0.7197,0.7197,392.0 +1690961880000,0.7195,0.7195,0.718,0.7184,15030.0 +1690961940000,0.7182,0.7182,0.7154,0.7156,31095.0 +1690962000000,0.7156,0.7174,0.7156,0.7174,9408.0 +1690962060000,0.7175,0.7178,0.7174,0.7178,2729.0 +1690962120000,0.7179,0.7182,0.7178,0.7178,5135.0 +1690962180000,0.7178,0.7184,0.7175,0.7177,6512.0 +1690962240000,0.718,0.7185,0.718,0.7185,1517.0 +1690962300000,0.7174,0.7184,0.7172,0.7183,10468.0 +1690962360000,0.7184,0.7184,0.7182,0.7183,304.0 +1690962420000,0.7183,0.7191,0.7183,0.719,20118.0 +1690962480000,0.7191,0.7196,0.7191,0.7195,8910.0 +1690962540000,0.7195,0.7195,0.7168,0.717,8403.0 +1690962600000,0.7171,0.7185,0.7171,0.7183,3098.0 +1690962660000,0.7182,0.7182,0.716,0.7167,12242.0 +1690962720000,0.7165,0.7175,0.7165,0.7169,2335.0 +1690962780000,0.7175,0.7175,0.7161,0.7161,3056.0 +1690962840000,0.7161,0.7161,0.7157,0.7157,2204.0 +1690962900000,0.7157,0.7157,0.7132,0.7139,19769.0 +1690962960000,0.714,0.7143,0.7133,0.7142,3871.0 +1690963020000,0.7142,0.7164,0.7142,0.7157,4689.0 +1690963080000,0.7162,0.7162,0.7148,0.7148,3491.0 +1690963140000,0.7149,0.7161,0.7149,0.7161,6113.0 +1690963200000,0.716,0.7169,0.7155,0.7162,13393.0 +1690963260000,0.7163,0.7163,0.7155,0.7155,13542.0 +1690963320000,0.7155,0.7156,0.7136,0.714,8213.0 +1690963380000,0.714,0.7145,0.7124,0.7128,25495.0 +1690963440000,0.7132,0.7148,0.7131,0.7148,4697.0 +1690963500000,0.7148,0.716,0.7148,0.7156,8462.0 +1690963560000,0.7157,0.7157,0.715,0.715,1178.0 +1690963620000,0.715,0.7151,0.7149,0.7149,1149.0 +1690963680000,0.7146,0.7146,0.7126,0.7127,19962.0 +1690963740000,0.7127,0.715,0.7127,0.7147,11770.0 +1690963800000,0.7147,0.7147,0.7131,0.7146,13505.0 +1690963860000,0.7145,0.7149,0.7145,0.7148,7937.0 +1690963920000,0.7146,0.7148,0.7133,0.7139,10276.0 +1690963980000,0.714,0.7145,0.7134,0.7145,4607.0 +1690964040000,0.7146,0.7148,0.713,0.7147,20066.0 +1690964100000,0.7146,0.7149,0.7139,0.7146,16773.0 +1690964160000,0.7141,0.7147,0.7141,0.7144,4467.0 +1690964220000,0.7145,0.7157,0.7142,0.7148,12690.0 +1690964280000,0.7149,0.7149,0.7138,0.7138,7758.0 +1690964340000,0.7143,0.7147,0.7137,0.7147,2521.0 +1690964400000,0.7146,0.716,0.7146,0.7156,6908.0 +1690964460000,0.7153,0.7155,0.7153,0.7153,1625.0 +1690964520000,0.7153,0.7155,0.7152,0.7155,4956.0 +1690964580000,0.7156,0.716,0.7151,0.7157,5169.0 +1690964640000,0.7159,0.7162,0.7157,0.7162,1459.0 +1690964700000,0.716,0.7169,0.716,0.7169,13623.0 +1690964760000,0.7169,0.7174,0.7169,0.7172,6731.0 +1690964820000,0.7171,0.7171,0.7154,0.7154,10796.0 +1690964880000,0.716,0.716,0.715,0.7159,7837.0 +1690964940000,0.7159,0.7159,0.7156,0.7159,1549.0 +1690965000000,0.7159,0.717,0.7159,0.717,4979.0 +1690965060000,0.7169,0.7169,0.7158,0.7161,11797.0 +1690965120000,0.7161,0.7162,0.715,0.7158,2295.0 +1690965180000,0.7156,0.7157,0.7151,0.7151,449.0 +1690965240000,0.7151,0.7156,0.7148,0.7153,6388.0 +1690965300000,0.7149,0.7152,0.7129,0.7146,51443.0 +1690965360000,0.7148,0.7166,0.7148,0.7162,6532.0 +1690965420000,0.7164,0.7164,0.7162,0.7164,446.0 +1690965480000,0.7163,0.717,0.7163,0.717,5675.0 +1690965540000,0.7169,0.7169,0.7148,0.7148,9640.0 +1690965600000,0.7148,0.716,0.7148,0.716,2402.0 +1690965660000,0.7159,0.7161,0.7154,0.7158,956.0 +1690965720000,0.7157,0.7158,0.7151,0.7151,3706.0 +1690965780000,0.7153,0.7155,0.715,0.7155,4501.0 +1690965840000,0.7154,0.7161,0.7141,0.7148,7322.0 +1690965900000,0.7145,0.7154,0.7145,0.7154,2515.0 +1690965960000,0.7153,0.716,0.7153,0.7159,2566.0 +1690966020000,0.716,0.7162,0.7159,0.7162,2046.0 +1690966080000,0.716,0.716,0.7145,0.7145,9199.0 +1690966140000,0.7143,0.7144,0.713,0.7131,15623.0 +1690966200000,0.7133,0.7145,0.7132,0.7145,7791.0 +1690966260000,0.7145,0.7145,0.7145,0.7145,1210.0 +1690966320000,0.7145,0.7154,0.7145,0.7153,446.0 +1690966380000,0.7154,0.7156,0.7154,0.7155,1032.0 +1690966440000,0.7155,0.7155,0.7146,0.7146,1520.0 +1690966500000,0.7147,0.7155,0.7147,0.7152,4457.0 +1690966560000,0.7154,0.7154,0.7132,0.7133,10043.0 +1690966620000,0.7141,0.7152,0.7139,0.7152,3371.0 +1690966680000,0.7152,0.7152,0.7144,0.7144,1459.0 +1690966740000,0.7144,0.7153,0.7143,0.7153,5357.0 +1690966800000,0.7152,0.7153,0.713,0.713,17613.0 +1690966860000,0.7133,0.7143,0.7133,0.714,3522.0 +1690966920000,0.7145,0.7145,0.713,0.7139,7613.0 +1690966980000,0.7131,0.7131,0.7131,0.7131,2562.0 +1690967040000,0.7133,0.7133,0.7131,0.7131,2100.0 +1690967100000,0.7132,0.7132,0.7123,0.7123,10113.0 +1690967160000,0.7125,0.7136,0.7125,0.7136,8222.0 +1690967220000,0.7141,0.7156,0.7141,0.7156,9470.0 +1690967280000,0.7153,0.7154,0.7153,0.7154,718.0 +1690967340000,0.7154,0.7155,0.7128,0.7128,30448.0 +1690967400000,0.7127,0.7138,0.7122,0.7128,20142.0 +1690967460000,0.7127,0.7127,0.7123,0.7124,927.0 +1690967520000,0.7123,0.7126,0.7123,0.7124,1243.0 +1690967580000,0.7123,0.7126,0.7117,0.7121,5524.0 +1690967640000,0.7121,0.7129,0.7117,0.7121,11458.0 +1690967700000,0.7121,0.7129,0.7121,0.7127,4085.0 +1690967760000,0.7128,0.7128,0.7111,0.7119,18991.0 +1690967820000,0.7122,0.7125,0.7112,0.7119,14550.0 +1690967880000,0.7113,0.7119,0.7112,0.7117,2040.0 +1690967940000,0.7118,0.7121,0.7116,0.7121,5295.0 +1690968000000,0.7119,0.7121,0.7119,0.7121,3542.0 +1690968060000,0.7121,0.7121,0.7113,0.7114,3586.0 +1690968120000,0.7114,0.7114,0.7096,0.7104,40393.0 +1690968180000,0.7105,0.7114,0.7101,0.7114,13654.0 +1690968240000,0.7109,0.7109,0.7087,0.7097,37170.0 +1690968300000,0.7097,0.711,0.7097,0.7108,31373.0 +1690968360000,0.7102,0.7106,0.7082,0.7083,56976.0 +1690968420000,0.7083,0.7095,0.7075,0.708,50417.0 +1690968480000,0.7087,0.7101,0.7087,0.7099,11161.0 +1690968540000,0.7097,0.7102,0.7078,0.7078,10904.0 +1690968600000,0.7086,0.7104,0.7082,0.7099,18551.0 +1690968660000,0.7098,0.7104,0.7086,0.7087,9569.0 +1690968720000,0.7094,0.7095,0.7086,0.7086,5836.0 +1690968780000,0.7086,0.7086,0.7074,0.7076,5655.0 +1690968840000,0.7078,0.7083,0.7076,0.708,10721.0 +1690968900000,0.7081,0.7095,0.708,0.709,16745.0 +1690968960000,0.7094,0.7097,0.7086,0.7086,6440.0 +1690969020000,0.7085,0.7086,0.7071,0.7072,13944.0 +1690969080000,0.7072,0.7081,0.707,0.7077,7536.0 +1690969140000,0.708,0.7088,0.7074,0.7088,6429.0 +1690969200000,0.7087,0.7092,0.708,0.7092,7539.0 +1690969260000,0.7091,0.7092,0.7091,0.7092,1316.0 +1690969320000,0.7091,0.7092,0.7091,0.7092,780.0 +1690969380000,0.7091,0.7092,0.7085,0.7085,9578.0 +1690969440000,0.7081,0.7087,0.7075,0.7076,6433.0 +1690969500000,0.7076,0.7082,0.7073,0.7075,5662.0 +1690969560000,0.7079,0.7096,0.7075,0.7089,13074.0 +1690969620000,0.7087,0.7093,0.7085,0.7087,2436.0 +1690969680000,0.7087,0.7088,0.7087,0.7088,658.0 +1690969740000,0.709,0.7091,0.7074,0.7077,6030.0 +1690969800000,0.7074,0.708,0.707,0.7072,10904.0 +1690969860000,0.7073,0.7079,0.7072,0.7079,392.0 +1690969920000,0.7079,0.7084,0.7079,0.7083,3291.0 +1690969980000,0.7082,0.7086,0.7082,0.7082,2399.0 +1690970040000,0.7083,0.7087,0.7083,0.7087,1152.0 +1690970100000,0.7083,0.7087,0.7081,0.7085,6827.0 +1690970160000,0.7085,0.7095,0.7085,0.7091,12807.0 +1690970220000,0.7091,0.7091,0.7077,0.7077,5216.0 +1690970280000,0.7075,0.7076,0.7075,0.7076,541.0 +1690970340000,0.7076,0.7077,0.7074,0.7074,1542.0 +1690970400000,0.7077,0.7092,0.7076,0.7087,10587.0 +1690970460000,0.7091,0.7096,0.709,0.7095,6695.0 +1690970520000,0.7094,0.7101,0.7094,0.7099,4736.0 +1690970580000,0.7102,0.7105,0.7097,0.7103,12497.0 +1690970640000,0.7099,0.7099,0.7097,0.7097,2007.0 +1690970700000,0.7095,0.7107,0.7095,0.7107,9359.0 +1690970760000,0.7107,0.711,0.7098,0.7098,7321.0 +1690970820000,0.7098,0.7105,0.7098,0.7103,1629.0 +1690970880000,0.7104,0.7104,0.7093,0.7093,2118.0 +1690970940000,0.709,0.7092,0.709,0.7092,1677.0 +1690971000000,0.7093,0.7112,0.7093,0.7112,15385.0 +1690971060000,0.7112,0.7114,0.7107,0.7112,6611.0 +1690971120000,0.7108,0.7111,0.7108,0.7111,309.0 +1690971180000,0.7111,0.7111,0.7105,0.7109,1217.0 +1690971240000,0.7106,0.7106,0.7102,0.7103,1724.0 +1690971300000,0.7103,0.7113,0.7103,0.7103,8983.0 +1690971360000,0.7107,0.7109,0.7078,0.7083,51659.0 +1690971420000,0.7083,0.709,0.7081,0.709,2129.0 +1690971480000,0.7093,0.7094,0.709,0.709,1022.0 +1690971540000,0.7092,0.7106,0.7092,0.7103,17134.0 +1690971600000,0.7102,0.7103,0.7087,0.7087,8195.0 +1690971660000,0.7087,0.7088,0.7082,0.7088,3301.0 +1690971720000,0.7088,0.7088,0.7087,0.7087,155.0 +1690971780000,0.7084,0.7095,0.7084,0.709,5532.0 +1690971840000,0.7091,0.7098,0.709,0.7095,2556.0 +1690971900000,0.7093,0.7094,0.7083,0.7093,9862.0 +1690971960000,0.7094,0.7094,0.7093,0.7094,585.0 +1690972020000,0.7093,0.7094,0.7093,0.7094,1624.0 +1690972080000,0.7094,0.7094,0.7094,0.7094,871.0 +1690972140000,0.7093,0.7093,0.7093,0.7093,1128.0 +1690972200000,0.7087,0.71,0.7084,0.7095,8454.0 +1690972260000,0.7096,0.7096,0.7096,0.7096,155.0 +1690972320000,0.7099,0.7102,0.7095,0.7099,2518.0 +1690972380000,0.7102,0.7105,0.71,0.7105,1676.0 +1690972440000,0.7105,0.7106,0.7098,0.7104,4489.0 +1690972500000,0.7099,0.7111,0.7099,0.7111,5190.0 +1690972560000,0.7111,0.7111,0.7111,0.7111,1695.0 +1690972620000,0.7112,0.7119,0.7112,0.7116,14346.0 +1690972680000,0.7114,0.7121,0.7113,0.7118,3843.0 +1690972740000,0.7117,0.7126,0.7113,0.7119,11214.0 +1690972800000,0.712,0.7132,0.712,0.7132,6891.0 +1690972860000,0.713,0.7134,0.7128,0.7133,7217.0 +1690972920000,0.7132,0.7136,0.713,0.713,2189.0 +1690972980000,0.7134,0.7138,0.7126,0.7128,9811.0 +1690973040000,0.7133,0.7135,0.7133,0.7133,33.0 +1690973100000,0.713,0.7139,0.7129,0.7129,15344.0 +1690973160000,0.713,0.7133,0.7129,0.7133,3795.0 +1690973220000,0.7132,0.714,0.713,0.7136,7341.0 +1690973280000,0.7131,0.7131,0.7131,0.7131,16.0 +1690973340000,0.7132,0.7136,0.7128,0.7136,13369.0 +1690973400000,0.713,0.7137,0.7129,0.7132,6997.0 +1690973460000,0.7132,0.7133,0.7132,0.7133,187.0 +1690973520000,0.7133,0.7133,0.7133,0.7133,0.0 +1690973580000,0.7132,0.7132,0.7128,0.7128,1158.0 +1690973640000,0.7128,0.7133,0.7123,0.7133,1761.0 +1690973700000,0.7129,0.714,0.7125,0.7139,12306.0 +1690973760000,0.7139,0.7143,0.7139,0.7142,1901.0 +1690973820000,0.7142,0.7146,0.7142,0.7142,4557.0 +1690973880000,0.7142,0.7142,0.7123,0.7123,5346.0 +1690973940000,0.713,0.7146,0.7129,0.7146,8230.0 +1690974000000,0.7142,0.7145,0.7137,0.714,8615.0 +1690974060000,0.714,0.7144,0.714,0.7142,1371.0 +1690974120000,0.7142,0.7143,0.7142,0.7142,576.0 +1690974180000,0.7142,0.7143,0.7142,0.7143,849.0 +1690974240000,0.7142,0.7154,0.7142,0.7147,27823.0 +1690974300000,0.7147,0.7148,0.714,0.7143,9315.0 +1690974360000,0.7144,0.7151,0.7144,0.7148,17833.0 +1690974420000,0.7148,0.7153,0.7148,0.7153,6642.0 +1690974480000,0.7151,0.7152,0.7151,0.7151,848.0 +1690974540000,0.7148,0.7156,0.7148,0.7153,7645.0 +1690974600000,0.7154,0.716,0.7154,0.7156,2753.0 +1690974660000,0.7156,0.716,0.7154,0.7157,4076.0 +1690974720000,0.7159,0.7159,0.7158,0.7158,299.0 +1690974780000,0.7153,0.7154,0.7152,0.7154,1298.0 +1690974840000,0.7153,0.716,0.7153,0.716,2793.0 +1690974900000,0.7155,0.7164,0.7153,0.7159,13322.0 +1690974960000,0.7163,0.7164,0.716,0.7162,1000.0 +1690975020000,0.7162,0.7163,0.7152,0.7152,5855.0 +1690975080000,0.7157,0.7157,0.7154,0.7157,207.0 +1690975140000,0.7157,0.7157,0.7157,0.7157,0.0 +1690975200000,0.7154,0.7165,0.7153,0.7162,12133.0 +1690975260000,0.7162,0.7167,0.7162,0.7162,3614.0 +1690975320000,0.7162,0.7168,0.7162,0.7163,3653.0 +1690975380000,0.7163,0.7163,0.7162,0.7162,1971.0 +1690975440000,0.716,0.716,0.7157,0.7157,931.0 +1690975500000,0.7164,0.7189,0.7162,0.7175,42306.0 +1690975560000,0.7174,0.7174,0.7167,0.7173,1732.0 +1690975620000,0.7173,0.7192,0.717,0.7185,35843.0 +1690975680000,0.7184,0.7186,0.7182,0.7185,1897.0 +1690975740000,0.7185,0.7186,0.7184,0.7186,226.0 +1690975800000,0.7186,0.7193,0.7185,0.7189,6570.0 +1690975860000,0.7189,0.7191,0.7183,0.7186,5300.0 +1690975920000,0.7185,0.7186,0.7182,0.7183,2533.0 +1690975980000,0.7186,0.7189,0.7184,0.7184,3370.0 +1690976040000,0.7184,0.7193,0.7184,0.7185,5795.0 +1690976100000,0.7186,0.7191,0.7184,0.7187,5602.0 +1690976160000,0.7187,0.7187,0.7187,0.7187,1095.0 +1690976220000,0.7188,0.7201,0.7188,0.7198,8739.0 +1690976280000,0.7194,0.7199,0.7194,0.7195,730.0 +1690976340000,0.7193,0.7213,0.7192,0.7199,13048.0 +1690976400000,0.7199,0.7206,0.7195,0.7202,7814.0 +1690976460000,0.7202,0.7208,0.7202,0.7202,9643.0 +1690976520000,0.7202,0.7206,0.7197,0.7199,3336.0 +1690976580000,0.7196,0.7196,0.7172,0.7172,7895.0 +1690976640000,0.7173,0.7177,0.7169,0.7173,7016.0 +1690976700000,0.7175,0.7185,0.7175,0.7182,6094.0 +1690976760000,0.7182,0.7182,0.717,0.717,11790.0 +1690976820000,0.7172,0.7172,0.7169,0.7169,551.0 +1690976880000,0.7169,0.7169,0.7169,0.7169,431.0 +1690976940000,0.7169,0.7169,0.7169,0.7169,0.0 +1690977000000,0.7168,0.7174,0.7168,0.717,8434.0 +1690977060000,0.7169,0.7176,0.7169,0.7173,2127.0 +1690977120000,0.7173,0.7177,0.7165,0.7165,11411.0 +1690977180000,0.717,0.7174,0.717,0.7174,509.0 +1690977240000,0.7174,0.7174,0.7171,0.7172,606.0 +1690977300000,0.7172,0.7175,0.7172,0.7173,2912.0 +1690977360000,0.7173,0.7173,0.7169,0.7172,15512.0 +1690977420000,0.7172,0.7172,0.7172,0.7172,217.0 +1690977480000,0.7172,0.7177,0.7172,0.7175,3930.0 +1690977540000,0.7175,0.7179,0.7173,0.7176,2552.0 +1690977600000,0.7176,0.7192,0.7175,0.7191,25418.0 +1690977660000,0.7191,0.7205,0.7191,0.7195,13530.0 +1690977720000,0.7194,0.7195,0.7194,0.7194,688.0 +1690977780000,0.7194,0.7194,0.7179,0.718,14086.0 +1690977840000,0.7183,0.7183,0.7182,0.7182,1101.0 +1690977900000,0.7183,0.719,0.7183,0.719,8541.0 +1690977960000,0.719,0.719,0.7183,0.7184,10442.0 +1690978020000,0.7184,0.7184,0.7183,0.7183,925.0 +1690978080000,0.7184,0.7192,0.7183,0.7183,9816.0 +1690978140000,0.7184,0.7184,0.7182,0.7183,219.0 +1690978200000,0.7183,0.7199,0.7183,0.7192,10620.0 +1690978260000,0.7193,0.7193,0.7192,0.7192,63.0 +1690978320000,0.7192,0.7192,0.7176,0.7182,15185.0 +1690978380000,0.718,0.7185,0.718,0.7185,1857.0 +1690978440000,0.7187,0.7187,0.7175,0.7176,4066.0 +1690978500000,0.7176,0.718,0.7175,0.7176,5287.0 +1690978560000,0.7176,0.7177,0.7167,0.7167,11983.0 +1690978620000,0.7167,0.7172,0.7166,0.7172,4176.0 +1690978680000,0.7168,0.7172,0.7167,0.7171,375.0 +1690978740000,0.7172,0.7172,0.7172,0.7172,816.0 +1690978800000,0.7172,0.7177,0.7168,0.7173,7374.0 +1690978860000,0.7176,0.7181,0.7176,0.7181,1083.0 +1690978920000,0.7178,0.7179,0.7164,0.7166,6379.0 +1690978980000,0.7163,0.7166,0.7159,0.7159,2633.0 +1690979040000,0.716,0.716,0.716,0.716,125.0 +1690979100000,0.7163,0.7173,0.7163,0.7172,5506.0 +1690979160000,0.7171,0.7171,0.7166,0.7169,451.0 +1690979220000,0.7168,0.7172,0.7168,0.7171,506.0 +1690979280000,0.7171,0.7173,0.7171,0.7173,237.0 +1690979340000,0.7172,0.7173,0.7164,0.7171,3822.0 +1690979400000,0.7171,0.7188,0.7169,0.7184,12754.0 +1690979460000,0.7184,0.7184,0.7178,0.7178,5633.0 +1690979520000,0.7185,0.7185,0.7185,0.7185,92.0 +1690979580000,0.7186,0.7186,0.718,0.7186,11259.0 +1690979640000,0.7186,0.7186,0.7181,0.7181,3288.0 +1690979700000,0.7181,0.7181,0.718,0.7181,3577.0 +1690979760000,0.7181,0.7187,0.7181,0.7186,7699.0 +1690979820000,0.7187,0.7187,0.7187,0.7187,647.0 +1690979880000,0.7186,0.7187,0.7186,0.7187,289.0 +1690979940000,0.7186,0.7186,0.718,0.718,9552.0 +1690980000000,0.7181,0.7189,0.718,0.7185,14139.0 +1690980060000,0.7182,0.7183,0.7182,0.7183,1402.0 +1690980120000,0.7187,0.7187,0.7185,0.7185,1189.0 +1690980180000,0.7183,0.7186,0.7182,0.7182,5320.0 +1690980240000,0.718,0.7181,0.718,0.718,2215.0 +1690980300000,0.718,0.7188,0.718,0.7181,14434.0 +1690980360000,0.7181,0.7181,0.718,0.7181,5193.0 +1690980420000,0.7181,0.7181,0.718,0.7181,336.0 +1690980480000,0.7181,0.7186,0.718,0.7183,4864.0 +1690980540000,0.7187,0.7188,0.7187,0.7188,489.0 +1690980600000,0.7187,0.7191,0.7187,0.7187,13432.0 +1690980660000,0.7188,0.7188,0.7187,0.7187,136.0 +1690980720000,0.7187,0.7193,0.7181,0.719,18844.0 +1690980780000,0.7187,0.7191,0.7184,0.7191,9935.0 +1690980840000,0.7189,0.7189,0.7187,0.7187,1108.0 +1690980900000,0.7187,0.7193,0.7187,0.7192,6764.0 +1690980960000,0.7193,0.7193,0.7192,0.7192,2427.0 +1690981020000,0.7189,0.7189,0.7188,0.7188,1775.0 +1690981080000,0.7185,0.7185,0.7185,0.7185,1220.0 +1690981140000,0.7184,0.7184,0.7181,0.7181,1370.0 +1690981200000,0.718,0.7181,0.718,0.7181,6356.0 +1690981260000,0.7181,0.7181,0.718,0.7181,1229.0 +1690981320000,0.7181,0.7181,0.718,0.7181,3028.0 +1690981380000,0.7186,0.7188,0.7183,0.7186,1432.0 +1690981440000,0.7186,0.7186,0.7185,0.7186,2910.0 +1690981500000,0.7186,0.7186,0.7186,0.7186,4356.0 +1690981560000,0.7186,0.7186,0.7186,0.7186,90.0 +1690981620000,0.7185,0.7185,0.7185,0.7185,5941.0 +1690981680000,0.7185,0.7186,0.7185,0.7186,2048.0 +1690981740000,0.7185,0.7186,0.7182,0.7186,2558.0 +1690981800000,0.7183,0.7188,0.7183,0.7187,4539.0 +1690981860000,0.7187,0.7187,0.7172,0.7172,33971.0 +1690981920000,0.7171,0.7171,0.715,0.7156,21400.0 +1690981980000,0.7154,0.7154,0.7146,0.715,5803.0 +1690982040000,0.7152,0.7161,0.7142,0.7161,17153.0 +1690982100000,0.7161,0.7166,0.7154,0.7162,4119.0 +1690982160000,0.7159,0.7163,0.7158,0.7162,262.0 +1690982220000,0.7162,0.7162,0.7152,0.7152,1372.0 +1690982280000,0.7157,0.7165,0.7154,0.7165,1308.0 +1690982340000,0.7166,0.7176,0.7157,0.7157,22203.0 +1690982400000,0.7158,0.7169,0.7152,0.7169,11640.0 +1690982460000,0.7169,0.7169,0.7147,0.7149,24512.0 +1690982520000,0.715,0.7157,0.715,0.7153,2988.0 +1690982580000,0.7155,0.7156,0.715,0.7156,654.0 +1690982640000,0.7153,0.7157,0.7147,0.7157,404.0 +1690982700000,0.7152,0.7159,0.7151,0.7153,3994.0 +1690982760000,0.7152,0.7152,0.7136,0.7141,13745.0 +1690982820000,0.714,0.7145,0.7139,0.7145,1516.0 +1690982880000,0.7142,0.7142,0.7138,0.714,953.0 +1690982940000,0.7143,0.7152,0.7132,0.7133,9821.0 +1690983000000,0.7132,0.7148,0.7132,0.7145,6261.0 +1690983060000,0.7145,0.7149,0.714,0.714,1299.0 +1690983120000,0.714,0.7148,0.714,0.7147,492.0 +1690983180000,0.715,0.715,0.715,0.715,431.0 +1690983240000,0.715,0.7153,0.7076,0.7115,125323.0 +1690983300000,0.7115,0.7125,0.7114,0.7116,18449.0 +1690983360000,0.7114,0.7127,0.711,0.7122,18725.0 +1690983420000,0.7118,0.712,0.7111,0.712,4582.0 +1690983480000,0.7111,0.7115,0.7106,0.7115,5125.0 +1690983540000,0.711,0.711,0.711,0.711,3718.0 +1690983600000,0.7109,0.7127,0.7109,0.7124,22309.0 +1690983660000,0.7123,0.7123,0.7116,0.7121,4709.0 +1690983720000,0.712,0.7127,0.7116,0.7127,1507.0 +1690983780000,0.7129,0.7129,0.7122,0.7122,1595.0 +1690983840000,0.7119,0.7123,0.7119,0.7122,3466.0 +1690983900000,0.7125,0.7128,0.7117,0.7123,8972.0 +1690983960000,0.7123,0.7127,0.7122,0.7127,2033.0 +1690984020000,0.7127,0.7127,0.7121,0.7125,494.0 +1690984080000,0.7124,0.7128,0.712,0.712,11604.0 +1690984140000,0.7125,0.713,0.7122,0.7123,3862.0 +1690984200000,0.7122,0.7134,0.7122,0.7134,2401.0 +1690984260000,0.7131,0.7131,0.712,0.712,4766.0 +1690984320000,0.712,0.7128,0.712,0.712,2701.0 +1690984380000,0.712,0.7121,0.712,0.7121,297.0 +1690984440000,0.7121,0.7122,0.712,0.7122,5103.0 +1690984500000,0.7121,0.7122,0.712,0.712,8249.0 +1690984560000,0.712,0.7122,0.7116,0.7118,3000.0 +1690984620000,0.7115,0.7119,0.7112,0.7119,159.0 +1690984680000,0.7119,0.7129,0.7113,0.7129,7268.0 +1690984740000,0.7128,0.7139,0.7126,0.7135,35218.0 +1690984800000,0.7133,0.7136,0.7131,0.7132,7607.0 +1690984860000,0.7132,0.7133,0.7132,0.7133,242.0 +1690984920000,0.7133,0.7139,0.713,0.7137,10237.0 +1690984980000,0.7136,0.7136,0.7136,0.7136,92.0 +1690985040000,0.7131,0.7138,0.713,0.7132,4570.0 +1690985100000,0.7138,0.7145,0.7138,0.7145,9016.0 +1690985160000,0.7143,0.7143,0.7137,0.7138,4853.0 +1690985220000,0.7137,0.7138,0.713,0.713,2989.0 +1690985280000,0.713,0.713,0.7111,0.712,14139.0 +1690985340000,0.7121,0.7121,0.711,0.7111,11273.0 +1690985400000,0.711,0.7111,0.711,0.7111,3497.0 +1690985460000,0.711,0.7114,0.711,0.7114,5503.0 +1690985520000,0.7113,0.7123,0.7111,0.7123,8414.0 +1690985580000,0.7123,0.7128,0.7119,0.7128,8442.0 +1690985640000,0.7128,0.7133,0.7124,0.7132,5782.0 +1690985700000,0.7132,0.7133,0.7127,0.713,5698.0 +1690985760000,0.7129,0.7129,0.7119,0.712,5394.0 +1690985820000,0.712,0.7125,0.7117,0.7123,5062.0 +1690985880000,0.7124,0.7131,0.7123,0.7131,1615.0 +1690985940000,0.7131,0.7133,0.7121,0.7129,4502.0 +1690986000000,0.7127,0.7131,0.7127,0.7131,3294.0 +1690986060000,0.7133,0.7135,0.7127,0.7135,4032.0 +1690986120000,0.7135,0.7136,0.7131,0.7131,1330.0 +1690986180000,0.713,0.7135,0.713,0.7132,1376.0 +1690986240000,0.7133,0.7144,0.7133,0.7142,3086.0 +1690986300000,0.7144,0.7149,0.7144,0.7145,7046.0 +1690986360000,0.7146,0.7149,0.7146,0.7149,1257.0 +1690986420000,0.7149,0.7149,0.7146,0.7146,1635.0 +1690986480000,0.7146,0.7147,0.7132,0.7138,7180.0 +1690986540000,0.7138,0.7139,0.7119,0.7123,3765.0 +1690986600000,0.7118,0.712,0.7112,0.7116,5609.0 +1690986660000,0.7117,0.7119,0.7117,0.7117,692.0 +1690986720000,0.7118,0.7131,0.7118,0.7129,3629.0 +1690986780000,0.7126,0.7126,0.7113,0.7123,6672.0 +1690986840000,0.7123,0.7132,0.7123,0.713,2333.0 +1690986900000,0.713,0.7145,0.713,0.7142,15352.0 +1690986960000,0.7142,0.7152,0.7138,0.7152,13197.0 +1690987020000,0.7149,0.7151,0.7149,0.7151,101.0 +1690987080000,0.7152,0.7157,0.7148,0.7154,6288.0 +1690987140000,0.7154,0.7154,0.7144,0.7146,4989.0 +1690987200000,0.7143,0.7153,0.7143,0.715,2989.0 +1690987260000,0.7152,0.7157,0.7145,0.7145,7802.0 +1690987320000,0.7148,0.7148,0.714,0.714,2680.0 +1690987380000,0.714,0.714,0.714,0.714,59.0 +1690987440000,0.7141,0.7141,0.7117,0.7117,9821.0 +1690987500000,0.7121,0.7133,0.7112,0.7132,21619.0 +1690987560000,0.7131,0.7131,0.7123,0.7123,3154.0 +1690987620000,0.7124,0.7139,0.7124,0.7139,1459.0 +1690987680000,0.7137,0.7137,0.7125,0.7132,3929.0 +1690987740000,0.7135,0.716,0.7134,0.7156,20961.0 +1690987800000,0.715,0.7152,0.7144,0.7148,3822.0 +1690987860000,0.7149,0.7161,0.7149,0.7161,12479.0 +1690987920000,0.7157,0.7157,0.7153,0.7154,636.0 +1690987980000,0.7155,0.7155,0.714,0.7143,2735.0 +1690988040000,0.7143,0.715,0.7141,0.715,473.0 +1690988100000,0.715,0.7158,0.715,0.7157,2548.0 +1690988160000,0.7155,0.7155,0.7131,0.7132,5657.0 +1690988220000,0.713,0.713,0.7128,0.7129,4551.0 +1690988280000,0.713,0.713,0.7123,0.7123,7549.0 +1690988340000,0.7124,0.7124,0.7123,0.7123,5267.0 +1690988400000,0.7124,0.7124,0.7119,0.7123,4525.0 +1690988460000,0.7124,0.7124,0.7121,0.7121,2185.0 +1690988520000,0.7119,0.7121,0.7119,0.712,1323.0 +1690988580000,0.7121,0.7131,0.7121,0.7126,725.0 +1690988640000,0.7121,0.7125,0.7121,0.7125,319.0 +1690988700000,0.7124,0.7151,0.7124,0.7149,19410.0 +1690988760000,0.715,0.7152,0.7132,0.7139,10103.0 +1690988820000,0.7139,0.7139,0.7127,0.7134,12409.0 +1690988880000,0.7134,0.7138,0.7119,0.7138,9419.0 +1690988940000,0.7139,0.7164,0.7138,0.7164,24253.0 +1690989000000,0.7157,0.7172,0.7157,0.7159,13440.0 +1690989060000,0.7158,0.7158,0.7153,0.7153,3555.0 +1690989120000,0.7157,0.7157,0.7151,0.7153,264.0 +1690989180000,0.7156,0.7156,0.7147,0.7147,6722.0 +1690989240000,0.7151,0.7158,0.7145,0.7155,10563.0 +1690989300000,0.7152,0.7152,0.7124,0.7135,12250.0 +1690989360000,0.7134,0.7135,0.7126,0.7126,2652.0 +1690989420000,0.7126,0.7134,0.7123,0.7134,1967.0 +1690989480000,0.7139,0.7139,0.7133,0.7135,811.0 +1690989540000,0.7134,0.7134,0.713,0.713,2164.0 +1690989600000,0.7129,0.7129,0.7129,0.7129,187.0 +1690989660000,0.7129,0.7129,0.7118,0.7118,2144.0 +1690989720000,0.7118,0.714,0.7117,0.714,3456.0 +1690989780000,0.714,0.7142,0.714,0.7141,193.0 +1690989840000,0.7142,0.7146,0.7141,0.7146,402.0 +1690989900000,0.7148,0.7163,0.7148,0.7161,9129.0 +1690989960000,0.7154,0.716,0.7154,0.716,4424.0 +1690990020000,0.7153,0.7159,0.7147,0.7153,945.0 +1690990080000,0.7153,0.716,0.7147,0.7159,4781.0 +1690990140000,0.716,0.716,0.7153,0.7153,2974.0 +1690990200000,0.7153,0.7172,0.7153,0.716,15004.0 +1690990260000,0.7159,0.7169,0.7155,0.7167,4306.0 +1690990320000,0.717,0.7176,0.717,0.7176,859.0 +1690990380000,0.7176,0.7181,0.7176,0.7181,1613.0 +1690990440000,0.718,0.718,0.7174,0.7174,6935.0 +1690990500000,0.718,0.7183,0.7175,0.7176,6809.0 +1690990560000,0.7176,0.7183,0.7176,0.7183,860.0 +1690990620000,0.7178,0.7199,0.7173,0.7188,45650.0 +1690990680000,0.7184,0.7192,0.7181,0.7192,1550.0 +1690990740000,0.7192,0.72,0.719,0.72,7087.0 +1690990800000,0.72,0.7209,0.7192,0.7202,69019.0 +1690990860000,0.7204,0.7207,0.7198,0.7198,4948.0 +1690990920000,0.7199,0.7202,0.7189,0.719,5397.0 +1690990980000,0.719,0.719,0.7174,0.7189,7454.0 +1690991040000,0.719,0.7192,0.7188,0.7188,1381.0 +1690991100000,0.7191,0.7194,0.7188,0.719,4453.0 +1690991160000,0.7188,0.7192,0.7186,0.7192,1780.0 +1690991220000,0.7192,0.7192,0.7184,0.7186,3725.0 +1690991280000,0.7186,0.7192,0.7184,0.7187,3421.0 +1690991340000,0.7194,0.7194,0.7188,0.7192,1439.0 +1690991400000,0.7193,0.7193,0.7184,0.7184,3402.0 +1690991460000,0.7184,0.7187,0.7181,0.7182,2827.0 +1690991520000,0.7188,0.7197,0.7184,0.7189,13282.0 +1690991580000,0.7193,0.7194,0.7192,0.7192,591.0 +1690991640000,0.7191,0.7198,0.7187,0.7192,8689.0 +1690991700000,0.7196,0.7198,0.7192,0.7192,5625.0 +1690991760000,0.719,0.7196,0.7189,0.7194,704.0 +1690991820000,0.7189,0.7196,0.7189,0.7196,2065.0 +1690991880000,0.7196,0.7199,0.7189,0.7189,712.0 +1690991940000,0.7187,0.7199,0.7187,0.7199,2040.0 +1690992000000,0.7196,0.7219,0.7194,0.7208,25082.0 +1690992060000,0.7208,0.7209,0.7201,0.7201,7548.0 +1690992120000,0.7201,0.7212,0.72,0.7212,1610.0 +1690992180000,0.7211,0.7213,0.7202,0.7213,9267.0 +1690992240000,0.7214,0.7214,0.7206,0.7206,1558.0 +1690992300000,0.7208,0.7229,0.7208,0.7219,18746.0 +1690992360000,0.7223,0.7233,0.7222,0.7232,4434.0 +1690992420000,0.7232,0.7232,0.722,0.722,5274.0 +1690992480000,0.722,0.722,0.7211,0.7215,8197.0 +1690992540000,0.7217,0.7224,0.7212,0.7217,7409.0 +1690992600000,0.7222,0.7227,0.7218,0.7219,6158.0 +1690992660000,0.7219,0.7219,0.7203,0.7204,5456.0 +1690992720000,0.7204,0.7208,0.7199,0.7203,3784.0 +1690992780000,0.7203,0.7212,0.7196,0.7196,7134.0 +1690992840000,0.7196,0.721,0.7193,0.721,5595.0 +1690992900000,0.7202,0.7202,0.719,0.7198,6547.0 +1690992960000,0.7198,0.7198,0.7193,0.7197,458.0 +1690993020000,0.7197,0.7197,0.719,0.7193,755.0 +1690993080000,0.7193,0.7195,0.7187,0.7193,4061.0 +1690993140000,0.7193,0.7201,0.7191,0.7191,4405.0 +1690993200000,0.7191,0.7199,0.7189,0.7194,4504.0 +1690993260000,0.7192,0.7197,0.7189,0.7194,508.0 +1690993320000,0.7194,0.7199,0.7184,0.7189,10775.0 +1690993380000,0.7189,0.7193,0.7189,0.7192,175.0 +1690993440000,0.7192,0.7192,0.7183,0.7184,3215.0 +1690993500000,0.7185,0.7193,0.7184,0.7193,827.0 +1690993560000,0.7193,0.7193,0.7193,0.7193,0.0 +1690993620000,0.7193,0.7198,0.7193,0.7197,6251.0 +1690993680000,0.7197,0.7197,0.7176,0.7176,31387.0 +1690993740000,0.7177,0.718,0.7176,0.7176,946.0 +1690993800000,0.7176,0.7184,0.7176,0.7184,2305.0 +1690993860000,0.7184,0.7187,0.718,0.7187,2137.0 +1690993920000,0.7187,0.7188,0.7176,0.7188,3887.0 +1690993980000,0.7188,0.7192,0.7188,0.7192,929.0 +1690994040000,0.7193,0.7195,0.7189,0.7191,2637.0 +1690994100000,0.7192,0.721,0.7192,0.7209,9145.0 +1690994160000,0.7204,0.7207,0.7192,0.7192,3801.0 +1690994220000,0.7192,0.7196,0.7192,0.7195,130.0 +1690994280000,0.7195,0.7195,0.719,0.719,656.0 +1690994340000,0.7191,0.7191,0.719,0.7191,1464.0 +1690994400000,0.7191,0.7196,0.7191,0.7191,419.0 +1690994460000,0.7192,0.7192,0.7187,0.7189,1702.0 +1690994520000,0.7188,0.7193,0.7188,0.7189,3947.0 +1690994580000,0.719,0.719,0.7189,0.719,226.0 +1690994640000,0.7196,0.7197,0.7196,0.7197,3002.0 +1690994700000,0.72,0.7206,0.7194,0.7206,5016.0 +1690994760000,0.7205,0.7207,0.7202,0.7203,2507.0 +1690994820000,0.7206,0.7206,0.7194,0.7199,2336.0 +1690994880000,0.7201,0.7204,0.7199,0.7204,2398.0 +1690994940000,0.7204,0.7204,0.7204,0.7204,8.0 +1690995000000,0.7202,0.7207,0.7198,0.7198,5526.0 +1690995060000,0.7193,0.7193,0.7113,0.7118,41395.0 +1690995120000,0.7117,0.7125,0.7068,0.7075,81623.0 +1690995180000,0.7075,0.7123,0.7075,0.7103,32938.0 +1690995240000,0.7106,0.7116,0.7094,0.7094,8382.0 +1690995300000,0.7094,0.71,0.705,0.7055,67758.0 +1690995360000,0.7053,0.7067,0.7008,0.7062,99178.0 +1690995420000,0.7066,0.7067,0.7059,0.706,9237.0 +1690995480000,0.706,0.7066,0.7059,0.7065,3658.0 +1690995540000,0.7066,0.7083,0.7066,0.7083,19639.0 +1690995600000,0.7079,0.708,0.7062,0.7062,13259.0 +1690995660000,0.7063,0.7086,0.7062,0.7086,8008.0 +1690995720000,0.7087,0.7102,0.7084,0.7098,19600.0 +1690995780000,0.7098,0.7106,0.7098,0.7103,4726.0 +1690995840000,0.7105,0.712,0.7102,0.7116,13819.0 +1690995900000,0.7115,0.7125,0.7115,0.7124,6784.0 +1690995960000,0.7124,0.7125,0.7119,0.7122,4170.0 +1690996020000,0.7124,0.7127,0.7123,0.7127,3772.0 +1690996080000,0.7123,0.7128,0.7122,0.7122,1440.0 +1690996140000,0.712,0.7125,0.7095,0.71,27738.0 +1690996200000,0.7097,0.7109,0.7097,0.7099,8228.0 +1690996260000,0.7101,0.7104,0.7099,0.7103,1732.0 +1690996320000,0.71,0.7106,0.7096,0.71,9933.0 +1690996380000,0.71,0.7101,0.71,0.7101,553.0 +1690996440000,0.71,0.71,0.7096,0.7096,2519.0 +1690996500000,0.7101,0.7101,0.7096,0.7097,909.0 +1690996560000,0.7097,0.7097,0.7096,0.7096,843.0 +1690996620000,0.7097,0.7098,0.7093,0.7094,6974.0 +1690996680000,0.7098,0.7103,0.7098,0.7101,3312.0 +1690996740000,0.7101,0.7101,0.7094,0.7096,3633.0 +1690996800000,0.7096,0.7099,0.7096,0.7096,1727.0 +1690996860000,0.7097,0.7102,0.7097,0.7102,1584.0 +1690996920000,0.7098,0.7102,0.7097,0.7098,1098.0 +1690996980000,0.7098,0.7098,0.7096,0.7097,188.0 +1690997040000,0.7097,0.7097,0.7082,0.7084,8465.0 +1690997100000,0.7083,0.7083,0.7078,0.708,6866.0 +1690997160000,0.708,0.709,0.708,0.709,4907.0 +1690997220000,0.7091,0.7101,0.709,0.7094,5024.0 +1690997280000,0.7094,0.7104,0.7093,0.71,5209.0 +1690997340000,0.71,0.71,0.7083,0.7083,3429.0 +1690997400000,0.7083,0.7089,0.7077,0.7077,6362.0 +1690997460000,0.7077,0.7077,0.707,0.707,10215.0 +1690997520000,0.707,0.7074,0.707,0.7074,1178.0 +1690997580000,0.7072,0.7075,0.7071,0.7071,4654.0 +1690997640000,0.7075,0.7076,0.7075,0.7076,682.0 +1690997700000,0.7076,0.7076,0.707,0.7072,5809.0 +1690997760000,0.7073,0.7074,0.7072,0.7074,1431.0 +1690997820000,0.7075,0.7079,0.7075,0.7078,3424.0 +1690997880000,0.7078,0.7083,0.7078,0.7082,1381.0 +1690997940000,0.7082,0.7092,0.7082,0.7086,13117.0 +1690998000000,0.7086,0.7095,0.7086,0.709,1598.0 +1690998060000,0.7087,0.7087,0.7084,0.7084,2313.0 +1690998120000,0.7082,0.7082,0.7078,0.7078,2575.0 +1690998180000,0.7078,0.7081,0.7078,0.708,1057.0 +1690998240000,0.708,0.708,0.7079,0.708,821.0 +1690998300000,0.708,0.708,0.707,0.707,41453.0 +1690998360000,0.7071,0.7071,0.707,0.707,4528.0 +1690998420000,0.7071,0.7074,0.707,0.7074,8162.0 +1690998480000,0.7071,0.7071,0.707,0.707,116.0 +1690998540000,0.707,0.707,0.706,0.706,9772.0 +1690998600000,0.706,0.7061,0.7059,0.7061,5993.0 +1690998660000,0.7068,0.7068,0.705,0.7054,23593.0 +1690998720000,0.7054,0.7063,0.7052,0.7063,3117.0 +1690998780000,0.7063,0.7064,0.7056,0.7058,1910.0 +1690998840000,0.7057,0.7057,0.705,0.7052,4811.0 +1690998900000,0.7051,0.7057,0.7051,0.7057,1291.0 +1690998960000,0.7056,0.7057,0.7052,0.7052,145.0 +1690999020000,0.7053,0.7056,0.7048,0.7055,8173.0 +1690999080000,0.7055,0.706,0.7055,0.706,304.0 +1690999140000,0.706,0.7065,0.706,0.7064,2384.0 +1690999200000,0.7065,0.7076,0.7064,0.7075,12509.0 +1690999260000,0.7075,0.7079,0.7075,0.7078,3605.0 +1690999320000,0.7078,0.7078,0.7072,0.7073,3778.0 +1690999380000,0.7071,0.7074,0.7071,0.7072,1056.0 +1690999440000,0.7072,0.7076,0.7071,0.7076,112.0 +1690999500000,0.7076,0.7081,0.7076,0.7076,6950.0 +1690999560000,0.7077,0.708,0.707,0.707,3936.0 +1690999620000,0.7071,0.7072,0.7071,0.7072,59.0 +1690999680000,0.7072,0.7072,0.7072,0.7072,274.0 +1690999740000,0.7081,0.7084,0.708,0.7084,2984.0 +1690999800000,0.7085,0.7088,0.7085,0.7088,2843.0 +1690999860000,0.7087,0.7088,0.7087,0.7087,1128.0 +1690999920000,0.7087,0.7087,0.7087,0.7087,0.0 +1690999980000,0.7088,0.7088,0.7084,0.7084,999.0 +1691000040000,0.7088,0.7092,0.7087,0.7087,1168.0 +1691000100000,0.7093,0.7093,0.7081,0.7082,5655.0 +1691000160000,0.7079,0.7084,0.7079,0.7084,361.0 +1691000220000,0.7084,0.7084,0.7081,0.7083,2824.0 +1691000280000,0.7085,0.7085,0.7083,0.7083,70.0 +1691000340000,0.7083,0.7088,0.7083,0.7087,1493.0 +1691000400000,0.7087,0.7091,0.7083,0.7084,5884.0 +1691000460000,0.7083,0.7088,0.7083,0.7088,1574.0 +1691000520000,0.7086,0.7086,0.7079,0.7085,701.0 +1691000580000,0.7085,0.7086,0.7071,0.7071,5718.0 +1691000640000,0.7071,0.7071,0.707,0.7071,1171.0 +1691000700000,0.707,0.7071,0.707,0.707,1553.0 +1691000760000,0.707,0.707,0.7056,0.7059,8301.0 +1691000820000,0.7058,0.7059,0.7055,0.7059,559.0 +1691000880000,0.7059,0.7072,0.7059,0.7069,3392.0 +1691000940000,0.7073,0.7079,0.7073,0.7079,2687.0 +1691001000000,0.7077,0.7079,0.7062,0.7066,4407.0 +1691001060000,0.7063,0.7067,0.7061,0.7062,4647.0 +1691001120000,0.7062,0.7076,0.7061,0.7076,7209.0 +1691001180000,0.7075,0.7075,0.7073,0.7073,630.0 +1691001240000,0.7063,0.7063,0.706,0.706,814.0 +1691001300000,0.7061,0.7067,0.7059,0.7063,5155.0 +1691001360000,0.706,0.7064,0.7043,0.7048,6589.0 +1691001420000,0.7046,0.705,0.7043,0.7047,2897.0 +1691001480000,0.7048,0.7051,0.7046,0.7051,975.0 +1691001540000,0.7047,0.7056,0.7047,0.7055,8497.0 +1691001600000,0.7058,0.7062,0.7057,0.7062,1141.0 +1691001660000,0.7064,0.7064,0.7062,0.7062,866.0 +1691001720000,0.706,0.7071,0.706,0.7071,9764.0 +1691001780000,0.707,0.7071,0.707,0.7071,483.0 +1691001840000,0.707,0.7071,0.707,0.7071,49.0 +1691001900000,0.707,0.7076,0.707,0.7075,3073.0 +1691001960000,0.7075,0.7075,0.7067,0.7067,4384.0 +1691002020000,0.7068,0.707,0.7067,0.7069,794.0 +1691002080000,0.7068,0.7068,0.7068,0.7068,40.0 +1691002140000,0.7068,0.7069,0.7067,0.7069,696.0 +1691002200000,0.7069,0.7072,0.7069,0.707,1664.0 +1691002260000,0.7071,0.7072,0.7071,0.7071,333.0 +1691002320000,0.7071,0.7073,0.7065,0.7065,2906.0 +1691002380000,0.7065,0.7066,0.7065,0.7066,3720.0 +1691002440000,0.7065,0.7065,0.7064,0.7064,5147.0 +1691002500000,0.7064,0.7066,0.7063,0.7063,11419.0 +1691002560000,0.7063,0.7064,0.7062,0.7062,5258.0 +1691002620000,0.7063,0.7063,0.7062,0.7063,3097.0 +1691002680000,0.7062,0.707,0.7062,0.707,6289.0 +1691002740000,0.7071,0.7071,0.7071,0.7071,154.0 +1691002800000,0.7071,0.7075,0.7069,0.7072,6771.0 +1691002860000,0.7074,0.7077,0.7072,0.7072,8033.0 +1691002920000,0.7073,0.7073,0.7072,0.7072,302.0 +1691002980000,0.7072,0.7073,0.7072,0.7073,654.0 +1691003040000,0.7073,0.7079,0.7072,0.7079,9639.0 +1691003100000,0.7078,0.7082,0.7075,0.7081,5634.0 +1691003160000,0.708,0.7081,0.7075,0.7076,4266.0 +1691003220000,0.7076,0.7079,0.7076,0.7079,486.0 +1691003280000,0.7079,0.708,0.7079,0.708,151.0 +1691003340000,0.7079,0.7082,0.7079,0.7081,4629.0 +1691003400000,0.7082,0.7082,0.708,0.7081,2073.0 +1691003460000,0.7081,0.7081,0.7081,0.7081,165.0 +1691003520000,0.708,0.7082,0.7078,0.7078,4417.0 +1691003580000,0.7082,0.7084,0.708,0.7084,2032.0 +1691003640000,0.7081,0.7084,0.7081,0.7083,657.0 +1691003700000,0.7084,0.7085,0.7081,0.7084,3545.0 +1691003760000,0.7086,0.7086,0.7085,0.7085,454.0 +1691003820000,0.7087,0.7088,0.7086,0.7086,2710.0 +1691003880000,0.7086,0.7086,0.7078,0.7085,4927.0 +1691003940000,0.7084,0.7084,0.7081,0.7083,720.0 +1691004000000,0.7084,0.7085,0.7083,0.7085,439.0 +1691004060000,0.7085,0.7087,0.7085,0.7087,309.0 +1691004120000,0.7088,0.7094,0.7088,0.7094,6059.0 +1691004180000,0.7093,0.7094,0.7093,0.7094,215.0 +1691004240000,0.7095,0.7095,0.7086,0.7086,4893.0 +1691004300000,0.7089,0.7092,0.7088,0.7092,2210.0 +1691004360000,0.7092,0.7092,0.7092,0.7092,69.0 +1691004420000,0.7092,0.7092,0.7091,0.7092,833.0 +1691004480000,0.7091,0.7091,0.7083,0.7083,4857.0 +1691004540000,0.7087,0.7094,0.7085,0.7092,3343.0 +1691004600000,0.7091,0.7093,0.7089,0.7089,528.0 +1691004660000,0.7088,0.7089,0.7087,0.7089,1337.0 +1691004720000,0.7089,0.7089,0.7088,0.7088,282.0 +1691004780000,0.7088,0.7089,0.7088,0.7089,98.0 +1691004840000,0.709,0.7092,0.709,0.7092,1600.0 +1691004900000,0.7091,0.7092,0.7089,0.709,1019.0 +1691004960000,0.709,0.709,0.709,0.709,63.0 +1691005020000,0.709,0.709,0.7089,0.7089,559.0 +1691005080000,0.709,0.709,0.709,0.709,76.0 +1691005140000,0.709,0.7093,0.709,0.7093,494.0 +1691005200000,0.7095,0.7107,0.7095,0.7107,5453.0 +1691005260000,0.7107,0.711,0.7102,0.7102,3664.0 +1691005320000,0.7107,0.7107,0.7107,0.7107,72.0 +1691005380000,0.7108,0.7108,0.7108,0.7108,67.0 +1691005440000,0.7109,0.7109,0.7109,0.7109,63.0 +1691005500000,0.7109,0.7112,0.7108,0.7109,3756.0 +1691005560000,0.7113,0.7113,0.7112,0.7113,1080.0 +1691005620000,0.7114,0.7114,0.7113,0.7113,1065.0 +1691005680000,0.7113,0.7139,0.7113,0.7139,26230.0 +1691005740000,0.7139,0.7156,0.7139,0.7153,53027.0 +1691005800000,0.7153,0.7153,0.7135,0.7139,11998.0 +1691005860000,0.7137,0.7139,0.7137,0.7138,1206.0 +1691005920000,0.7139,0.7139,0.7139,0.7139,502.0 +1691005980000,0.714,0.7148,0.714,0.7145,4634.0 +1691006040000,0.714,0.714,0.714,0.714,69.0 +1691006100000,0.7139,0.7147,0.7139,0.7144,6112.0 +1691006160000,0.7144,0.7145,0.7139,0.714,4053.0 +1691006220000,0.7142,0.7142,0.7136,0.7142,3495.0 +1691006280000,0.7142,0.7142,0.7142,0.7142,1621.0 +1691006340000,0.7142,0.7142,0.7142,0.7142,40.0 +1691006400000,0.7142,0.7148,0.714,0.7146,4299.0 +1691006460000,0.7143,0.7145,0.7138,0.7141,2826.0 +1691006520000,0.7142,0.7145,0.714,0.7145,1881.0 +1691006580000,0.7148,0.715,0.7148,0.715,2305.0 +1691006640000,0.7152,0.7153,0.7152,0.7153,2956.0 +1691006700000,0.7153,0.7157,0.7153,0.7153,4199.0 +1691006760000,0.7157,0.7161,0.7157,0.7161,1098.0 +1691006820000,0.7156,0.7156,0.714,0.7147,8026.0 +1691006880000,0.7148,0.7148,0.7148,0.7148,104.0 +1691006940000,0.7148,0.7148,0.7142,0.7146,795.0 +1691007000000,0.7146,0.7147,0.7142,0.7147,1304.0 +1691007060000,0.7143,0.7143,0.7105,0.7106,14780.0 +1691007120000,0.7106,0.7133,0.7105,0.7133,9942.0 +1691007180000,0.7133,0.7133,0.7129,0.713,2173.0 +1691007240000,0.7134,0.7134,0.7134,0.7134,196.0 +1691007300000,0.7133,0.7133,0.7119,0.7119,3172.0 +1691007360000,0.7118,0.7118,0.7107,0.7107,1415.0 +1691007420000,0.7108,0.7108,0.7107,0.7108,1128.0 +1691007480000,0.7107,0.7137,0.7107,0.7137,7947.0 +1691007540000,0.7138,0.7138,0.7133,0.7133,1441.0 +1691007600000,0.7127,0.7127,0.7103,0.7112,7791.0 +1691007660000,0.7112,0.7117,0.7112,0.7117,938.0 +1691007720000,0.7118,0.7128,0.7118,0.7128,1415.0 +1691007780000,0.7128,0.7129,0.7128,0.7129,574.0 +1691007840000,0.7128,0.7128,0.7122,0.7122,950.0 +1691007900000,0.7121,0.7121,0.7108,0.7108,1261.0 +1691007960000,0.7107,0.7119,0.7106,0.7119,5649.0 +1691008020000,0.712,0.7123,0.712,0.7123,423.0 +1691008080000,0.7125,0.7125,0.7125,0.7125,40.0 +1691008140000,0.7125,0.7128,0.7125,0.7126,2535.0 +1691008200000,0.7126,0.7133,0.7125,0.7133,1964.0 +1691008260000,0.7133,0.7133,0.7133,0.7133,10.0 +1691008320000,0.7133,0.7137,0.7133,0.7133,2309.0 +1691008380000,0.7135,0.7136,0.7135,0.7136,235.0 +1691008440000,0.7136,0.7136,0.7135,0.7135,142.0 +1691008500000,0.7134,0.7136,0.7134,0.7134,1212.0 +1691008560000,0.7134,0.7134,0.7133,0.7133,1132.0 +1691008620000,0.7134,0.7134,0.7128,0.7128,2999.0 +1691008680000,0.7126,0.7126,0.7126,0.7126,207.0 +1691008740000,0.7126,0.7132,0.7126,0.7129,2955.0 +1691008800000,0.7128,0.7152,0.7128,0.7152,48403.0 +1691008860000,0.7151,0.7155,0.7145,0.7155,11284.0 +1691008920000,0.715,0.7152,0.7149,0.7152,1038.0 +1691008980000,0.715,0.7154,0.7149,0.7149,1203.0 +1691009040000,0.7149,0.7149,0.7145,0.7146,421.0 +1691009100000,0.715,0.7155,0.7143,0.7154,13776.0 +1691009160000,0.7154,0.7154,0.7153,0.7154,908.0 +1691009220000,0.7153,0.7154,0.7151,0.7151,647.0 +1691009280000,0.7154,0.7155,0.7151,0.7155,743.0 +1691009340000,0.7154,0.7156,0.7142,0.7148,17296.0 +1691009400000,0.7148,0.7148,0.7142,0.7145,4002.0 +1691009460000,0.7142,0.7142,0.714,0.714,1315.0 +1691009520000,0.714,0.714,0.714,0.714,57.0 +1691009580000,0.714,0.714,0.7136,0.7138,927.0 +1691009640000,0.7138,0.7138,0.7135,0.7137,1205.0 +1691009700000,0.7138,0.7138,0.7135,0.7136,1684.0 +1691009760000,0.7136,0.7136,0.7136,0.7136,42.0 +1691009820000,0.7136,0.7136,0.7135,0.7135,147.0 +1691009880000,0.7136,0.7136,0.7129,0.7129,1948.0 +1691009940000,0.7129,0.7129,0.7129,0.7129,23.0 +1691010000000,0.7129,0.713,0.7129,0.713,1425.0 +1691010060000,0.713,0.713,0.7129,0.7129,400.0 +1691010120000,0.713,0.713,0.7129,0.7129,1227.0 +1691010180000,0.7128,0.7128,0.7128,0.7128,11.0 +1691010240000,0.7128,0.7128,0.7128,0.7128,846.0 +1691010300000,0.7128,0.7128,0.7127,0.7127,703.0 +1691010360000,0.7127,0.7127,0.7127,0.7127,121.0 +1691010420000,0.7128,0.7128,0.7122,0.7123,9022.0 +1691010480000,0.7122,0.7122,0.7121,0.7121,3034.0 +1691010540000,0.7122,0.7122,0.7122,0.7122,337.0 +1691010600000,0.7121,0.7121,0.7113,0.7113,3717.0 +1691010660000,0.7113,0.7113,0.7113,0.7113,0.0 +1691010720000,0.7113,0.7113,0.7113,0.7113,111.0 +1691010780000,0.7114,0.7133,0.7114,0.7131,12971.0 +1691010840000,0.7133,0.7137,0.7114,0.7114,7226.0 +1691010900000,0.7113,0.7118,0.7105,0.7113,9675.0 +1691010960000,0.7113,0.7113,0.71,0.71,5088.0 +1691011020000,0.71,0.71,0.7096,0.7097,2013.0 +1691011080000,0.7097,0.7097,0.7096,0.7096,750.0 +1691011140000,0.7096,0.7104,0.7092,0.7104,4850.0 +1691011200000,0.7101,0.7101,0.7094,0.7094,1516.0 +1691011260000,0.71,0.71,0.7096,0.7098,1910.0 +1691011320000,0.7098,0.7098,0.7098,0.7098,0.0 +1691011380000,0.71,0.71,0.71,0.71,260.0 +1691011440000,0.71,0.71,0.71,0.71,8.0 +1691011500000,0.7099,0.71,0.7099,0.71,989.0 +1691011560000,0.7099,0.7099,0.7099,0.7099,45.0 +1691011620000,0.71,0.7106,0.71,0.7106,863.0 +1691011680000,0.7106,0.7106,0.7106,0.7106,0.0 +1691011740000,0.7111,0.7128,0.7111,0.7122,4318.0 +1691011800000,0.7127,0.7128,0.7127,0.7128,2334.0 +1691011860000,0.7128,0.7129,0.7128,0.7129,76.0 +1691011920000,0.7128,0.7128,0.7123,0.7123,1219.0 +1691011980000,0.7123,0.7123,0.7123,0.7123,0.0 +1691012040000,0.7123,0.7123,0.7123,0.7123,106.0 +1691012100000,0.7127,0.7128,0.7122,0.7126,1213.0 +1691012160000,0.7127,0.7127,0.7124,0.7124,1755.0 +1691012220000,0.7125,0.7127,0.7124,0.7125,1059.0 +1691012280000,0.7124,0.7124,0.7116,0.7116,1932.0 +1691012340000,0.7117,0.7121,0.7116,0.7116,619.0 +1691012400000,0.7121,0.7125,0.7114,0.7125,2325.0 +1691012460000,0.7121,0.7121,0.7118,0.712,18.0 +1691012520000,0.712,0.712,0.712,0.712,0.0 +1691012580000,0.7123,0.7125,0.7118,0.7125,775.0 +1691012640000,0.7125,0.7125,0.7125,0.7125,19.0 +1691012700000,0.7125,0.7125,0.7121,0.7121,1161.0 +1691012760000,0.7121,0.7121,0.7121,0.7121,0.0 +1691012820000,0.7125,0.7125,0.7125,0.7125,15.0 +1691012880000,0.7125,0.7126,0.7125,0.7126,2726.0 +1691012940000,0.7126,0.7126,0.7126,0.7126,0.0 +1691013000000,0.7129,0.7137,0.7129,0.7136,1107.0 +1691013060000,0.7137,0.7142,0.7137,0.7141,5566.0 +1691013120000,0.714,0.714,0.7137,0.7137,2375.0 +1691013180000,0.7137,0.7137,0.7129,0.7129,3080.0 +1691013240000,0.7126,0.7126,0.7125,0.7125,200.0 +1691013300000,0.7126,0.7127,0.7126,0.7127,1700.0 +1691013360000,0.7127,0.7127,0.7127,0.7127,701.0 +1691013420000,0.7127,0.7131,0.7127,0.7127,1815.0 +1691013480000,0.7132,0.7134,0.7128,0.7128,2985.0 +1691013540000,0.7132,0.7134,0.7128,0.7128,2095.0 +1691013600000,0.7134,0.7144,0.7134,0.7142,3513.0 +1691013660000,0.7143,0.7143,0.7142,0.7142,768.0 +1691013720000,0.7143,0.7143,0.714,0.714,2680.0 +1691013780000,0.7139,0.7139,0.7138,0.7138,2389.0 +1691013840000,0.7134,0.7134,0.7134,0.7134,580.0 +1691013900000,0.7134,0.7134,0.7125,0.7126,3956.0 +1691013960000,0.7126,0.7126,0.7125,0.7126,461.0 +1691014020000,0.7126,0.7138,0.7125,0.7137,9943.0 +1691014080000,0.7142,0.7144,0.7142,0.7144,586.0 +1691014140000,0.7143,0.7143,0.714,0.7143,709.0 +1691014200000,0.7143,0.7145,0.7142,0.7144,1136.0 +1691014260000,0.7144,0.7155,0.7139,0.7155,9755.0 +1691014320000,0.7154,0.7154,0.7154,0.7154,434.0 +1691014380000,0.7152,0.7152,0.7152,0.7152,126.0 +1691014440000,0.7151,0.7151,0.7151,0.7151,108.0 +1691014500000,0.7152,0.7152,0.7152,0.7152,2157.0 +1691014560000,0.7152,0.7153,0.7152,0.7153,565.0 +1691014620000,0.7152,0.7152,0.7142,0.7142,1201.0 +1691014680000,0.7133,0.7133,0.713,0.713,852.0 +1691014740000,0.7129,0.7129,0.7129,0.7129,535.0 +1691014800000,0.7128,0.7129,0.7128,0.7128,1299.0 +1691014860000,0.7128,0.7129,0.7128,0.7129,752.0 +1691014920000,0.7128,0.7129,0.7128,0.7128,472.0 +1691014980000,0.7129,0.7135,0.7129,0.7135,2587.0 +1691015040000,0.7139,0.7142,0.7138,0.7142,3108.0 +1691015100000,0.7144,0.7151,0.7144,0.715,2142.0 +1691015160000,0.7143,0.7143,0.7136,0.7136,488.0 +1691015220000,0.7138,0.7138,0.7138,0.7138,56.0 +1691015280000,0.7139,0.7139,0.7138,0.7138,82.0 +1691015340000,0.7138,0.7139,0.7138,0.7139,150.0 +1691015400000,0.7139,0.7139,0.7135,0.7135,1540.0 +1691015460000,0.7135,0.7135,0.7132,0.7133,1004.0 +1691015520000,0.7133,0.7138,0.7133,0.7138,693.0 +1691015580000,0.7138,0.7138,0.7129,0.7129,3950.0 +1691015640000,0.7131,0.7133,0.713,0.7132,508.0 +1691015700000,0.7131,0.7131,0.7122,0.7123,1178.0 +1691015760000,0.7123,0.7123,0.7123,0.7123,0.0 +1691015820000,0.7121,0.7121,0.7121,0.7121,43.0 +1691015880000,0.7121,0.7122,0.7121,0.7122,46.0 +1691015940000,0.7122,0.7122,0.7121,0.7121,46.0 +1691016000000,0.7122,0.7123,0.7119,0.7123,8175.0 +1691016060000,0.7129,0.7129,0.7125,0.7125,838.0 +1691016120000,0.7123,0.7123,0.7116,0.7116,2087.0 +1691016180000,0.7117,0.7117,0.7117,0.7117,248.0 +1691016240000,0.7124,0.7124,0.7124,0.7124,278.0 +1691016300000,0.713,0.7135,0.713,0.7135,2107.0 +1691016360000,0.7135,0.7135,0.7113,0.7113,6023.0 +1691016420000,0.7113,0.7113,0.7108,0.7108,437.0 +1691016480000,0.7107,0.7107,0.7107,0.7107,400.0 +1691016540000,0.7107,0.712,0.7107,0.712,4640.0 +1691016600000,0.7121,0.7121,0.711,0.7111,1741.0 +1691016660000,0.7111,0.7112,0.7111,0.7112,57.0 +1691016720000,0.7111,0.7112,0.7108,0.711,2550.0 +1691016780000,0.7112,0.7116,0.7111,0.7116,88.0 +1691016840000,0.7115,0.7115,0.7112,0.7115,1554.0 +1691016900000,0.7115,0.7117,0.7115,0.7117,65.0 +1691016960000,0.7117,0.7117,0.7112,0.7112,220.0 +1691017020000,0.7112,0.7118,0.7112,0.7113,526.0 +1691017080000,0.7117,0.7117,0.7108,0.7108,853.0 +1691017140000,0.7108,0.7108,0.7108,0.7108,0.0 +1691017200000,0.7108,0.7128,0.7108,0.7128,16316.0 +1691017260000,0.7124,0.7124,0.7118,0.7118,1069.0 +1691017320000,0.7117,0.7117,0.7116,0.7116,83.0 +1691017380000,0.7113,0.7113,0.7111,0.7112,243.0 +1691017440000,0.7112,0.7123,0.7112,0.7122,5276.0 +1691017500000,0.7126,0.7128,0.7115,0.7115,6065.0 +1691017560000,0.7114,0.7114,0.7113,0.7113,94.0 +1691017620000,0.7113,0.7113,0.7112,0.7112,277.0 +1691017680000,0.7113,0.7113,0.7112,0.7112,447.0 +1691017740000,0.7112,0.712,0.7112,0.7119,2171.0 +1691017800000,0.7123,0.7123,0.7112,0.7112,1447.0 +1691017860000,0.7113,0.7113,0.7113,0.7113,970.0 +1691017920000,0.7112,0.7112,0.7107,0.7107,1013.0 +1691017980000,0.7107,0.7108,0.7107,0.7108,88.0 +1691018040000,0.7107,0.7107,0.7104,0.7104,906.0 +1691018100000,0.7104,0.7104,0.7103,0.7103,681.0 +1691018160000,0.7103,0.7104,0.7103,0.7104,45.0 +1691018220000,0.7104,0.711,0.7104,0.711,2042.0 +1691018280000,0.711,0.711,0.711,0.711,72.0 +1691018340000,0.711,0.711,0.711,0.711,41.0 +1691018400000,0.7111,0.7113,0.7111,0.7113,1445.0 +1691018460000,0.7113,0.7113,0.7113,0.7113,0.0 +1691018520000,0.7112,0.7112,0.7102,0.7103,2341.0 +1691018580000,0.7101,0.7101,0.7101,0.7101,1458.0 +1691018640000,0.7101,0.7102,0.7101,0.7102,187.0 +1691018700000,0.7101,0.7101,0.7098,0.7098,418.0 +1691018760000,0.7097,0.7102,0.7097,0.7102,310.0 +1691018820000,0.7102,0.7102,0.7102,0.7102,0.0 +1691018880000,0.71,0.7106,0.71,0.7106,1251.0 +1691018940000,0.7107,0.712,0.7107,0.712,12106.0 +1691019000000,0.7119,0.712,0.7116,0.7118,6732.0 +1691019060000,0.7119,0.712,0.7119,0.712,2206.0 +1691019120000,0.7119,0.7119,0.7098,0.7098,5612.0 +1691019180000,0.7097,0.7097,0.7091,0.7091,5824.0 +1691019240000,0.7092,0.7102,0.7092,0.7102,4144.0 +1691019300000,0.7099,0.7099,0.7091,0.7091,1589.0 +1691019360000,0.7091,0.7091,0.709,0.7091,182.0 +1691019420000,0.7091,0.7094,0.7089,0.7092,3262.0 +1691019480000,0.7092,0.7092,0.7092,0.7092,91.0 +1691019540000,0.7095,0.7099,0.7092,0.7097,218.0 +1691019600000,0.7097,0.7098,0.7092,0.7092,1558.0 +1691019660000,0.7092,0.7092,0.7092,0.7092,36.0 +1691019720000,0.7092,0.7092,0.708,0.7087,6268.0 +1691019780000,0.7089,0.7092,0.7088,0.7091,1498.0 +1691019840000,0.7092,0.7092,0.7092,0.7092,104.0 +1691019900000,0.7094,0.7098,0.7094,0.7097,2176.0 +1691019960000,0.7088,0.7089,0.7087,0.7089,351.0 +1691020020000,0.7089,0.7097,0.7089,0.7095,1076.0 +1691020080000,0.7095,0.7099,0.7095,0.7096,826.0 +1691020140000,0.7101,0.7101,0.7096,0.7096,785.0 +1691020200000,0.7097,0.7102,0.7088,0.7088,2096.0 +1691020260000,0.7086,0.7086,0.7086,0.7086,94.0 +1691020320000,0.7086,0.7086,0.7082,0.7082,2677.0 +1691020380000,0.7082,0.7091,0.7082,0.7091,4322.0 +1691020440000,0.7091,0.7093,0.7091,0.7092,660.0 +1691020500000,0.7094,0.7098,0.7094,0.7098,598.0 +1691020560000,0.7097,0.7119,0.7097,0.7117,31834.0 +1691020620000,0.7114,0.7114,0.7101,0.7109,3828.0 +1691020680000,0.711,0.711,0.7108,0.7108,170.0 +1691020740000,0.7107,0.711,0.7104,0.7109,646.0 +1691020800000,0.711,0.712,0.711,0.7117,12820.0 +1691020860000,0.7117,0.7118,0.7117,0.7117,2298.0 +1691020920000,0.7117,0.7119,0.7117,0.7118,1055.0 +1691020980000,0.7119,0.7119,0.7118,0.7118,1242.0 +1691021040000,0.7118,0.7118,0.7115,0.7116,691.0 +1691021100000,0.7115,0.7125,0.7112,0.7112,11200.0 +1691021160000,0.7112,0.7112,0.711,0.711,227.0 +1691021220000,0.7111,0.7111,0.711,0.711,42.0 +1691021280000,0.7111,0.7119,0.7111,0.7113,3961.0 +1691021340000,0.7116,0.7125,0.7116,0.712,2683.0 +1691021400000,0.7116,0.7123,0.7116,0.7119,3094.0 +1691021460000,0.7119,0.7119,0.7118,0.7118,205.0 +1691021520000,0.7117,0.7117,0.7116,0.7116,339.0 +1691021580000,0.7116,0.7116,0.7113,0.7114,461.0 +1691021640000,0.7112,0.7112,0.711,0.7111,1021.0 +1691021700000,0.7111,0.7111,0.7104,0.7105,2188.0 +1691021760000,0.7104,0.7105,0.7104,0.7105,150.0 +1691021820000,0.7105,0.7105,0.7104,0.7104,143.0 +1691021880000,0.7105,0.7125,0.7105,0.7124,10441.0 +1691021940000,0.7125,0.7125,0.7123,0.7124,2165.0 +1691022000000,0.7125,0.7135,0.7125,0.7135,7068.0 +1691022060000,0.7135,0.7151,0.7135,0.7148,5315.0 +1691022120000,0.7149,0.7149,0.7149,0.7149,146.0 +1691022180000,0.7151,0.7151,0.715,0.715,863.0 +1691022240000,0.7148,0.7151,0.7143,0.7151,2674.0 +1691022300000,0.7147,0.7152,0.7147,0.715,5964.0 +1691022360000,0.715,0.715,0.714,0.7141,2198.0 +1691022420000,0.714,0.714,0.7132,0.7132,4949.0 +1691022480000,0.7131,0.7142,0.713,0.7142,4579.0 +1691022540000,0.7144,0.7144,0.7129,0.7129,783.0 +1691022600000,0.7128,0.7128,0.7124,0.7124,1086.0 +1691022660000,0.7124,0.7128,0.7124,0.7125,2034.0 +1691022720000,0.7128,0.7128,0.7126,0.7128,2582.0 +1691022780000,0.7129,0.7142,0.7129,0.7137,11406.0 +1691022840000,0.7143,0.7157,0.7143,0.7151,7283.0 +1691022900000,0.715,0.7155,0.7147,0.7147,3393.0 +1691022960000,0.7149,0.7159,0.7149,0.7159,1343.0 +1691023020000,0.7158,0.716,0.7158,0.716,1543.0 +1691023080000,0.7162,0.7177,0.7162,0.7175,9039.0 +1691023140000,0.7175,0.7175,0.7174,0.7174,81.0 +1691023200000,0.7175,0.718,0.7154,0.7154,7844.0 +1691023260000,0.7154,0.7154,0.7143,0.7143,3338.0 +1691023320000,0.7143,0.7143,0.7131,0.7131,4094.0 +1691023380000,0.7131,0.7131,0.7131,0.7131,256.0 +1691023440000,0.7131,0.7131,0.7131,0.7131,200.0 +1691023500000,0.713,0.713,0.7126,0.7126,4125.0 +1691023560000,0.7127,0.7127,0.7126,0.7127,279.0 +1691023620000,0.7127,0.7127,0.7126,0.7127,969.0 +1691023680000,0.7127,0.7147,0.7127,0.7147,9716.0 +1691023740000,0.7147,0.7147,0.7146,0.7146,295.0 +1691023800000,0.7147,0.7152,0.7143,0.7143,2749.0 +1691023860000,0.7135,0.7135,0.7128,0.7129,1646.0 +1691023920000,0.7132,0.7132,0.7124,0.7125,4802.0 +1691023980000,0.7123,0.7123,0.7122,0.7123,196.0 +1691024040000,0.7123,0.7123,0.7122,0.7122,90.0 +1691024100000,0.7122,0.7122,0.712,0.712,1229.0 +1691024160000,0.7121,0.7121,0.7108,0.7108,7645.0 +1691024220000,0.7107,0.7108,0.7101,0.7101,7158.0 +1691024280000,0.7101,0.7101,0.7098,0.7099,3229.0 +1691024340000,0.71,0.7101,0.7098,0.71,1506.0 +1691024400000,0.71,0.7115,0.71,0.7115,13518.0 +1691024460000,0.7115,0.7116,0.7115,0.7116,1009.0 +1691024520000,0.7116,0.7116,0.7112,0.7112,571.0 +1691024580000,0.7111,0.7111,0.7101,0.7101,3696.0 +1691024640000,0.7099,0.7109,0.7099,0.7101,4689.0 +1691024700000,0.7108,0.7114,0.7103,0.7104,2488.0 +1691024760000,0.7103,0.7104,0.7099,0.7104,3954.0 +1691024820000,0.7111,0.7113,0.7105,0.7105,1153.0 +1691024880000,0.7112,0.7112,0.7105,0.711,254.0 +1691024940000,0.711,0.711,0.7104,0.7104,731.0 +1691025000000,0.7103,0.7116,0.7103,0.7108,802.0 +1691025060000,0.7108,0.7108,0.7108,0.7108,0.0 +1691025120000,0.7109,0.7109,0.7102,0.7103,588.0 +1691025180000,0.7109,0.7109,0.7109,0.7109,28.0 +1691025240000,0.7113,0.7113,0.7106,0.7107,211.0 +1691025300000,0.7115,0.7124,0.7115,0.7124,2010.0 +1691025360000,0.7124,0.7127,0.7123,0.7127,460.0 +1691025420000,0.7127,0.7128,0.7119,0.7119,969.0 +1691025480000,0.7121,0.7129,0.7121,0.7129,3099.0 +1691025540000,0.7126,0.7128,0.7117,0.7117,1889.0 +1691025600000,0.7117,0.7117,0.7117,0.7117,130.0 +1691025660000,0.7125,0.7128,0.7125,0.7128,796.0 +1691025720000,0.7128,0.7128,0.712,0.712,60.0 +1691025780000,0.7114,0.7114,0.7114,0.7114,171.0 +1691025840000,0.7118,0.7121,0.7117,0.7121,271.0 +1691025900000,0.7129,0.7129,0.7119,0.7119,8330.0 +1691025960000,0.7116,0.7121,0.7115,0.7118,2032.0 +1691026020000,0.7122,0.7125,0.7117,0.7117,3322.0 +1691026080000,0.7117,0.7122,0.7113,0.7113,1310.0 +1691026140000,0.7114,0.7119,0.7114,0.7114,418.0 +1691026200000,0.7114,0.7114,0.7114,0.7114,1281.0 +1691026260000,0.712,0.7124,0.7112,0.7123,3495.0 +1691026320000,0.7124,0.7124,0.7123,0.7124,597.0 +1691026380000,0.7128,0.7128,0.7128,0.7128,1138.0 +1691026440000,0.7128,0.7128,0.7123,0.7123,511.0 +1691026500000,0.7121,0.7129,0.7118,0.7118,2035.0 +1691026560000,0.7119,0.7123,0.7119,0.7121,268.0 +1691026620000,0.7123,0.7124,0.7123,0.7124,79.0 +1691026680000,0.7124,0.7124,0.7124,0.7124,0.0 +1691026740000,0.7124,0.7124,0.7124,0.7124,0.0 +1691026800000,0.7121,0.7121,0.7121,0.7121,420.0 +1691026860000,0.7121,0.7121,0.7121,0.7121,2839.0 +1691026920000,0.7123,0.7132,0.7123,0.7132,2655.0 +1691026980000,0.7133,0.7133,0.7133,0.7133,50.0 +1691027040000,0.7133,0.7133,0.7133,0.7133,45.0 +1691027100000,0.7132,0.7133,0.7124,0.7124,19102.0 +1691027160000,0.713,0.713,0.7119,0.7119,6907.0 +1691027220000,0.7119,0.7119,0.7119,0.7119,125.0 +1691027280000,0.7119,0.7132,0.7119,0.7132,7525.0 +1691027340000,0.7132,0.7146,0.7128,0.7137,9428.0 +1691027400000,0.7139,0.7153,0.7139,0.7145,10032.0 +1691027460000,0.7145,0.7145,0.7129,0.7131,10001.0 +1691027520000,0.713,0.7131,0.7128,0.7128,984.0 +1691027580000,0.7128,0.7128,0.7128,0.7128,16.0 +1691027640000,0.7128,0.7128,0.7128,0.7128,16.0 +1691027700000,0.7128,0.713,0.7122,0.7125,3225.0 +1691027760000,0.7125,0.7134,0.7125,0.7134,954.0 +1691027820000,0.7134,0.7134,0.7127,0.7127,2727.0 +1691027880000,0.7125,0.7125,0.7123,0.7123,4935.0 +1691027940000,0.7125,0.7126,0.7125,0.7126,2928.0 +1691028000000,0.7127,0.7141,0.7127,0.7136,15285.0 +1691028060000,0.7136,0.7144,0.7136,0.7144,6418.0 +1691028120000,0.7144,0.7145,0.7137,0.7137,239.0 +1691028180000,0.7138,0.7138,0.7132,0.7132,1732.0 +1691028240000,0.7133,0.7137,0.7133,0.7136,1253.0 +1691028300000,0.7136,0.7136,0.7131,0.7135,6539.0 +1691028360000,0.7133,0.7139,0.7131,0.7133,1657.0 +1691028420000,0.7133,0.7136,0.7133,0.7134,2170.0 +1691028480000,0.7135,0.7136,0.7134,0.7135,549.0 +1691028540000,0.7134,0.7148,0.7126,0.7147,20139.0 +1691028600000,0.7147,0.715,0.7123,0.7124,21097.0 +1691028660000,0.7123,0.7142,0.712,0.7142,35114.0 +1691028720000,0.7142,0.7143,0.7131,0.7131,1254.0 +1691028780000,0.713,0.7136,0.7126,0.7135,13382.0 +1691028840000,0.7133,0.7148,0.7133,0.7134,45297.0 +1691028900000,0.7134,0.7135,0.713,0.7131,6237.0 +1691028960000,0.713,0.7133,0.7129,0.7129,5992.0 +1691029020000,0.7129,0.7132,0.7128,0.7132,2735.0 +1691029080000,0.7133,0.7133,0.7131,0.7131,102.0 +1691029140000,0.7131,0.7132,0.7129,0.7129,1521.0 +1691029200000,0.713,0.7136,0.713,0.713,2943.0 +1691029260000,0.7129,0.7133,0.7129,0.713,314.0 +1691029320000,0.713,0.713,0.7129,0.713,1929.0 +1691029380000,0.7131,0.7139,0.7131,0.7139,1753.0 +1691029440000,0.7138,0.7138,0.7129,0.7129,1513.0 +1691029500000,0.713,0.7135,0.713,0.7131,1595.0 +1691029560000,0.7131,0.7131,0.7121,0.7127,6791.0 +1691029620000,0.7122,0.7122,0.712,0.7121,623.0 +1691029680000,0.7121,0.7132,0.7121,0.7128,9484.0 +1691029740000,0.7126,0.7126,0.7123,0.7123,227.0 +1691029800000,0.7122,0.7124,0.712,0.7123,6028.0 +1691029860000,0.7121,0.7122,0.7121,0.7122,2326.0 +1691029920000,0.7121,0.7122,0.7121,0.7121,1102.0 +1691029980000,0.7121,0.7121,0.7121,0.7121,461.0 +1691030040000,0.7121,0.7121,0.7121,0.7121,69.0 +1691030100000,0.7121,0.7122,0.7121,0.7121,1104.0 +1691030160000,0.7122,0.7122,0.7121,0.7122,2395.0 +1691030220000,0.7121,0.7121,0.7121,0.7121,56.0 +1691030280000,0.7121,0.7121,0.7092,0.7092,51612.0 +1691030340000,0.7092,0.7101,0.7091,0.7096,2576.0 +1691030400000,0.7103,0.7103,0.709,0.709,963.0 +1691030460000,0.7092,0.7095,0.709,0.7093,1220.0 +1691030520000,0.7093,0.7098,0.7092,0.7092,698.0 +1691030580000,0.7092,0.71,0.7092,0.7093,679.0 +1691030640000,0.7093,0.7098,0.7093,0.7098,179.0 +1691030700000,0.7098,0.7117,0.7098,0.7111,5712.0 +1691030760000,0.7112,0.7126,0.7112,0.7121,11548.0 +1691030820000,0.7121,0.7121,0.7108,0.7108,621.0 +1691030880000,0.7109,0.7114,0.7109,0.7112,1136.0 +1691030940000,0.7108,0.7111,0.7108,0.7111,1483.0 +1691031000000,0.711,0.7126,0.711,0.7126,4849.0 +1691031060000,0.712,0.712,0.712,0.712,314.0 +1691031120000,0.712,0.7125,0.712,0.712,2473.0 +1691031180000,0.7118,0.7119,0.7111,0.7116,3522.0 +1691031240000,0.7112,0.7114,0.7112,0.7114,195.0 +1691031300000,0.7112,0.7121,0.7112,0.7121,3587.0 +1691031360000,0.7119,0.7122,0.7119,0.7122,159.0 +1691031420000,0.7122,0.7127,0.7122,0.7127,10819.0 +1691031480000,0.7127,0.7127,0.7127,0.7127,375.0 +1691031540000,0.7128,0.7128,0.7128,0.7128,49.0 +1691031600000,0.7128,0.7129,0.7125,0.7125,3171.0 +1691031660000,0.7125,0.7125,0.7112,0.7114,11126.0 +1691031720000,0.7114,0.7122,0.7114,0.7118,1013.0 +1691031780000,0.712,0.712,0.7114,0.7115,450.0 +1691031840000,0.7115,0.7121,0.7115,0.7121,1388.0 +1691031900000,0.7114,0.7115,0.7112,0.7114,2115.0 +1691031960000,0.7114,0.7114,0.7099,0.7099,4379.0 +1691032020000,0.71,0.7102,0.71,0.7101,2861.0 +1691032080000,0.7101,0.7101,0.7101,0.7101,0.0 +1691032140000,0.7101,0.7101,0.7101,0.7101,189.0 +1691032200000,0.7104,0.7117,0.7104,0.7117,3666.0 +1691032260000,0.7117,0.7117,0.7109,0.7112,956.0 +1691032320000,0.7112,0.7112,0.7112,0.7112,0.0 +1691032380000,0.7113,0.7117,0.7113,0.7117,692.0 +1691032440000,0.7118,0.7119,0.7118,0.7119,356.0 +1691032500000,0.7119,0.7124,0.7119,0.7124,2420.0 +1691032560000,0.7123,0.7124,0.7123,0.7124,2912.0 +1691032620000,0.7124,0.7124,0.7111,0.7111,2690.0 +1691032680000,0.7112,0.7112,0.7112,0.7112,14.0 +1691032740000,0.7112,0.7112,0.7112,0.7112,919.0 +1691032800000,0.7116,0.713,0.7116,0.7125,11831.0 +1691032860000,0.7128,0.713,0.7128,0.713,739.0 +1691032920000,0.713,0.713,0.7118,0.7118,3083.0 +1691032980000,0.7118,0.7118,0.7113,0.7113,713.0 +1691033040000,0.7114,0.7115,0.7114,0.7115,427.0 +1691033100000,0.7112,0.7121,0.7111,0.7121,3786.0 +1691033160000,0.7122,0.7122,0.7122,0.7122,176.0 +1691033220000,0.7127,0.7127,0.7127,0.7127,383.0 +1691033280000,0.7128,0.7134,0.7128,0.7133,3615.0 +1691033340000,0.7133,0.7133,0.7133,0.7133,0.0 +1691033400000,0.7132,0.7136,0.7127,0.7136,3498.0 +1691033460000,0.7135,0.7136,0.7133,0.7136,1930.0 +1691033520000,0.7136,0.7136,0.7129,0.713,4340.0 +1691033580000,0.7129,0.7129,0.7118,0.7118,1759.0 +1691033640000,0.7125,0.7126,0.7119,0.7121,334.0 +1691033700000,0.7122,0.7128,0.7122,0.7128,1080.0 +1691033760000,0.713,0.7132,0.7128,0.7132,982.0 +1691033820000,0.7132,0.7133,0.7128,0.7128,842.0 +1691033880000,0.7128,0.7128,0.7128,0.7128,0.0 +1691033940000,0.7132,0.7132,0.7132,0.7132,43.0 +1691034000000,0.7132,0.7136,0.7131,0.7131,4257.0 +1691034060000,0.7133,0.7133,0.7133,0.7133,48.0 +1691034120000,0.7132,0.7132,0.7132,0.7132,561.0 +1691034180000,0.7119,0.7119,0.7119,0.7119,303.0 +1691034240000,0.7118,0.7118,0.7118,0.7118,159.0 +1691034300000,0.7118,0.7143,0.7118,0.7143,7212.0 +1691034360000,0.7143,0.7143,0.7142,0.7142,2226.0 +1691034420000,0.7142,0.7142,0.7136,0.714,1957.0 +1691034480000,0.7141,0.7143,0.7135,0.7135,2129.0 +1691034540000,0.7136,0.7142,0.7135,0.7136,3064.0 +1691034600000,0.7134,0.7139,0.7133,0.7139,5836.0 +1691034660000,0.7136,0.7136,0.7135,0.7135,1261.0 +1691034720000,0.7135,0.7135,0.7135,0.7135,0.0 +1691034780000,0.7131,0.7131,0.7131,0.7131,46.0 +1691034840000,0.7131,0.7134,0.7131,0.7134,1820.0 +1691034900000,0.7135,0.7148,0.7135,0.7143,8721.0 +1691034960000,0.7148,0.7148,0.7147,0.7147,1040.0 +1691035020000,0.7148,0.7149,0.7148,0.7149,2296.0 +1691035080000,0.7141,0.7141,0.7132,0.7132,3704.0 +1691035140000,0.7133,0.7133,0.7132,0.7132,1733.0 +1691035200000,0.7132,0.7132,0.7125,0.7131,13146.0 +1691035260000,0.7131,0.7133,0.713,0.713,591.0 +1691035320000,0.7129,0.7131,0.7127,0.7131,1451.0 +1691035380000,0.7129,0.7129,0.7129,0.7129,47.0 +1691035440000,0.7128,0.7129,0.7128,0.7129,64.0 +1691035500000,0.7129,0.7133,0.7128,0.7132,3516.0 +1691035560000,0.7133,0.7136,0.7132,0.7136,1393.0 +1691035620000,0.7135,0.7137,0.7134,0.7137,1175.0 +1691035680000,0.7142,0.7144,0.7142,0.7144,420.0 +1691035740000,0.7143,0.7145,0.7143,0.7144,259.0 +1691035800000,0.7145,0.7146,0.7145,0.7145,956.0 +1691035860000,0.7145,0.7145,0.7145,0.7145,0.0 +1691035920000,0.7145,0.7145,0.7145,0.7145,0.0 +1691035980000,0.7146,0.7148,0.7146,0.7148,1279.0 +1691036040000,0.7147,0.7147,0.7134,0.7134,3784.0 +1691036100000,0.7133,0.7133,0.7133,0.7133,260.0 +1691036160000,0.7131,0.7133,0.7131,0.7131,226.0 +1691036220000,0.7133,0.7133,0.7132,0.7132,1045.0 +1691036280000,0.7132,0.7132,0.7132,0.7132,0.0 +1691036340000,0.7133,0.7138,0.7133,0.7138,1443.0 +1691036400000,0.714,0.7144,0.714,0.7144,4840.0 +1691036460000,0.7143,0.7143,0.7143,0.7143,15.0 +1691036520000,0.7144,0.7144,0.7144,0.7144,35.0 +1691036580000,0.7144,0.7144,0.7144,0.7144,760.0 +1691036640000,0.7144,0.7144,0.713,0.713,4163.0 +1691036700000,0.7132,0.7137,0.7132,0.7135,1341.0 +1691036760000,0.7135,0.7135,0.7125,0.7126,5920.0 +1691036820000,0.7125,0.7126,0.7108,0.7108,4870.0 +1691036880000,0.7108,0.7109,0.7104,0.7104,6973.0 +1691036940000,0.7104,0.7104,0.7104,0.7104,0.0 +1691037000000,0.7104,0.7105,0.7104,0.7105,1311.0 +1691037060000,0.7104,0.7108,0.7104,0.7108,1801.0 +1691037120000,0.7108,0.7122,0.7108,0.7122,5467.0 +1691037180000,0.7122,0.7122,0.7121,0.7121,167.0 +1691037240000,0.7121,0.7121,0.7116,0.7116,2092.0 +1691037300000,0.7115,0.7115,0.7114,0.7114,875.0 +1691037360000,0.7114,0.7114,0.7107,0.7107,2171.0 +1691037420000,0.7107,0.7107,0.7086,0.7086,15189.0 +1691037480000,0.7086,0.7112,0.7086,0.7107,11953.0 +1691037540000,0.711,0.7115,0.711,0.7114,8246.0 +1691037600000,0.7114,0.7114,0.7104,0.711,1684.0 +1691037660000,0.7109,0.7109,0.7098,0.7099,1879.0 +1691037720000,0.7099,0.7106,0.7099,0.7106,1042.0 +1691037780000,0.7105,0.7105,0.7099,0.7099,701.0 +1691037840000,0.7104,0.7104,0.7104,0.7104,49.0 +1691037900000,0.7101,0.7115,0.7099,0.7113,5799.0 +1691037960000,0.7115,0.7115,0.7115,0.7115,489.0 +1691038020000,0.7115,0.7115,0.7115,0.7115,100.0 +1691038080000,0.7115,0.7115,0.7114,0.7115,3665.0 +1691038140000,0.7115,0.7115,0.7115,0.7115,15.0 +1691038200000,0.7116,0.7116,0.7102,0.7106,7228.0 +1691038260000,0.7101,0.7101,0.7086,0.7088,10613.0 +1691038320000,0.7088,0.7094,0.7088,0.7094,2077.0 +1691038380000,0.7094,0.7094,0.7094,0.7094,0.0 +1691038440000,0.7099,0.7099,0.7094,0.7094,615.0 +1691038500000,0.709,0.709,0.7078,0.7082,28430.0 +1691038560000,0.7078,0.7078,0.7078,0.7078,8.0 +1691038620000,0.7079,0.7092,0.7079,0.709,10644.0 +1691038680000,0.709,0.709,0.709,0.709,101.0 +1691038740000,0.7093,0.7094,0.7093,0.7094,15.0 +1691038800000,0.7093,0.7094,0.7087,0.7087,3380.0 +1691038860000,0.7088,0.7099,0.7085,0.7093,8759.0 +1691038920000,0.7096,0.7099,0.7094,0.7094,1419.0 +1691038980000,0.7093,0.7095,0.7092,0.7092,264.0 +1691039040000,0.7092,0.7092,0.7086,0.709,1140.0 +1691039100000,0.709,0.7091,0.709,0.709,344.0 +1691039160000,0.709,0.709,0.709,0.709,100.0 +1691039220000,0.709,0.709,0.7089,0.7089,708.0 +1691039280000,0.7089,0.7089,0.7089,0.7089,149.0 +1691039340000,0.7089,0.7092,0.7089,0.7092,6606.0 +1691039400000,0.7091,0.7091,0.7079,0.7079,4127.0 +1691039460000,0.7079,0.708,0.7078,0.708,531.0 +1691039520000,0.7079,0.7083,0.7074,0.7074,6155.0 +1691039580000,0.7073,0.7073,0.706,0.7067,22056.0 +1691039640000,0.7067,0.7072,0.7061,0.7069,6533.0 +1691039700000,0.7068,0.7072,0.7063,0.7072,9825.0 +1691039760000,0.7072,0.7074,0.7067,0.7067,690.0 +1691039820000,0.7062,0.7077,0.7057,0.7073,25379.0 +1691039880000,0.7071,0.7071,0.7062,0.7062,1262.0 +1691039940000,0.7063,0.707,0.7061,0.7061,3328.0 +1691040000000,0.706,0.7063,0.705,0.7063,11639.0 +1691040060000,0.7063,0.7065,0.706,0.706,1109.0 +1691040120000,0.7067,0.7073,0.7066,0.7072,4054.0 +1691040180000,0.7072,0.7073,0.7072,0.7073,958.0 +1691040240000,0.7073,0.7073,0.707,0.7071,700.0 +1691040300000,0.7072,0.7072,0.7063,0.7063,1202.0 +1691040360000,0.7063,0.7063,0.7059,0.7059,1966.0 +1691040420000,0.7062,0.7064,0.7059,0.7064,709.0 +1691040480000,0.7064,0.7064,0.7061,0.7061,516.0 +1691040540000,0.706,0.7061,0.706,0.7061,317.0 +1691040600000,0.7063,0.7064,0.7063,0.7064,1086.0 +1691040660000,0.7063,0.7063,0.7061,0.7062,77.0 +1691040720000,0.7061,0.7062,0.7061,0.7061,518.0 +1691040780000,0.7061,0.7062,0.7061,0.7061,98.0 +1691040840000,0.7062,0.7062,0.7062,0.7062,86.0 +1691040900000,0.7064,0.7075,0.7064,0.707,1432.0 +1691040960000,0.7076,0.7086,0.7076,0.7085,733.0 +1691041020000,0.7085,0.7085,0.7074,0.7074,2456.0 +1691041080000,0.7072,0.7073,0.7072,0.7073,63.0 +1691041140000,0.7073,0.7079,0.7073,0.7078,1201.0 +1691041200000,0.7075,0.7084,0.7075,0.7083,1296.0 +1691041260000,0.7086,0.7086,0.7085,0.7085,219.0 +1691041320000,0.7085,0.7085,0.7085,0.7085,38.0 +1691041380000,0.7086,0.709,0.7082,0.7086,3047.0 +1691041440000,0.7081,0.7086,0.708,0.7082,510.0 +1691041500000,0.7082,0.709,0.7082,0.709,943.0 +1691041560000,0.709,0.7094,0.7086,0.7087,14125.0 +1691041620000,0.7087,0.7094,0.7087,0.709,1636.0 +1691041680000,0.7092,0.7092,0.7088,0.7088,751.0 +1691041740000,0.709,0.709,0.7081,0.7083,2383.0 +1691041800000,0.7081,0.7084,0.7081,0.7083,1264.0 +1691041860000,0.7083,0.7083,0.7083,0.7083,0.0 +1691041920000,0.7084,0.7084,0.7083,0.7083,615.0 +1691041980000,0.7083,0.7083,0.7083,0.7083,803.0 +1691042040000,0.7083,0.7084,0.7083,0.7084,1126.0 +1691042100000,0.7084,0.7091,0.7084,0.7091,1001.0 +1691042160000,0.7092,0.7119,0.7092,0.7119,26615.0 +1691042220000,0.7119,0.7122,0.7117,0.7117,6457.0 +1691042280000,0.7116,0.7121,0.7087,0.7094,39573.0 +1691042340000,0.7094,0.7098,0.7094,0.7096,2125.0 +1691042400000,0.7096,0.7096,0.7092,0.7096,4829.0 +1691042460000,0.7096,0.7096,0.7096,0.7096,351.0 +1691042520000,0.7096,0.7096,0.7095,0.7095,73.0 +1691042580000,0.7096,0.7102,0.7096,0.7101,4488.0 +1691042640000,0.7101,0.7101,0.7101,0.7101,1741.0 +1691042700000,0.7102,0.7102,0.7093,0.7097,3508.0 +1691042760000,0.7096,0.7102,0.7096,0.7099,4798.0 +1691042820000,0.7099,0.71,0.7099,0.71,156.0 +1691042880000,0.7099,0.7099,0.7095,0.7095,482.0 +1691042940000,0.7096,0.7096,0.7095,0.7095,363.0 +1691043000000,0.7096,0.7096,0.7088,0.7088,2323.0 +1691043060000,0.7089,0.7101,0.7089,0.71,12487.0 +1691043120000,0.7101,0.7102,0.7101,0.7101,1095.0 +1691043180000,0.7094,0.7094,0.7089,0.7089,956.0 +1691043240000,0.7091,0.7097,0.7091,0.7095,1220.0 +1691043300000,0.7095,0.7098,0.7095,0.7098,2341.0 +1691043360000,0.7098,0.711,0.7098,0.711,4139.0 +1691043420000,0.7111,0.7111,0.711,0.711,1412.0 +1691043480000,0.711,0.711,0.7108,0.711,2484.0 +1691043540000,0.7109,0.7109,0.7109,0.7109,282.0 +1691043600000,0.711,0.7115,0.7109,0.7109,1222.0 +1691043660000,0.7109,0.7109,0.7109,0.7109,322.0 +1691043720000,0.7109,0.7109,0.7101,0.7104,631.0 +1691043780000,0.7103,0.7103,0.7093,0.7093,1963.0 +1691043840000,0.709,0.7098,0.709,0.7098,1113.0 +1691043900000,0.7104,0.7115,0.7104,0.7112,5162.0 +1691043960000,0.7113,0.7113,0.7103,0.7103,1137.0 +1691044020000,0.71,0.71,0.7097,0.7097,1478.0 +1691044080000,0.7094,0.7094,0.7092,0.7092,70.0 +1691044140000,0.709,0.7092,0.709,0.7092,1096.0 +1691044200000,0.7094,0.7101,0.7094,0.71,639.0 +1691044260000,0.71,0.71,0.7099,0.7099,392.0 +1691044320000,0.7091,0.7091,0.7089,0.7089,605.0 +1691044380000,0.7089,0.7089,0.7078,0.7078,6483.0 +1691044440000,0.7079,0.7079,0.7078,0.7078,342.0 +1691044500000,0.7078,0.7081,0.7075,0.7079,3957.0 +1691044560000,0.7082,0.7097,0.7082,0.7091,4941.0 +1691044620000,0.7093,0.7098,0.709,0.709,3269.0 +1691044680000,0.7092,0.7098,0.7091,0.7098,457.0 +1691044740000,0.7098,0.7098,0.709,0.709,600.0 +1691044800000,0.7091,0.7097,0.7091,0.7095,952.0 +1691044860000,0.7095,0.7095,0.7095,0.7095,684.0 +1691044920000,0.709,0.7097,0.709,0.7097,724.0 +1691044980000,0.7091,0.7091,0.7073,0.7073,5444.0 +1691045040000,0.7072,0.7075,0.7072,0.7074,2271.0 +1691045100000,0.7072,0.7077,0.7072,0.7077,2860.0 +1691045160000,0.7077,0.7077,0.7077,0.7077,698.0 +1691045220000,0.7078,0.7093,0.7078,0.7093,4190.0 +1691045280000,0.7093,0.7093,0.708,0.708,11920.0 +1691045340000,0.708,0.708,0.708,0.708,220.0 +1691045400000,0.708,0.7081,0.7076,0.7076,1393.0 +1691045460000,0.7077,0.7077,0.7064,0.7064,3902.0 +1691045520000,0.7063,0.7063,0.7059,0.7059,1389.0 +1691045580000,0.7057,0.706,0.7053,0.706,2850.0 +1691045640000,0.7056,0.7058,0.7056,0.7058,166.0 +1691045700000,0.7061,0.7066,0.7053,0.7058,3028.0 +1691045760000,0.7061,0.7061,0.7061,0.7061,8.0 +1691045820000,0.7061,0.7072,0.7061,0.7072,6278.0 +1691045880000,0.7072,0.7081,0.7072,0.7081,9695.0 +1691045940000,0.7082,0.7082,0.7065,0.7065,1977.0 +1691046000000,0.7064,0.7064,0.7053,0.7053,3752.0 +1691046060000,0.7052,0.7057,0.705,0.7057,4082.0 +1691046120000,0.7057,0.7071,0.7057,0.7071,3269.0 +1691046180000,0.7068,0.7068,0.7066,0.7068,226.0 +1691046240000,0.7066,0.7066,0.7066,0.7066,46.0 +1691046300000,0.7067,0.7071,0.7067,0.7071,264.0 +1691046360000,0.7074,0.7074,0.7074,0.7074,31.0 +1691046420000,0.7074,0.708,0.7074,0.708,2832.0 +1691046480000,0.708,0.7083,0.708,0.7083,905.0 +1691046540000,0.7082,0.7082,0.7064,0.7064,4968.0 +1691046600000,0.7062,0.7066,0.7058,0.7059,6864.0 +1691046660000,0.706,0.7095,0.706,0.7092,43059.0 +1691046720000,0.7088,0.7092,0.7085,0.7087,9769.0 +1691046780000,0.7085,0.7086,0.7077,0.708,2002.0 +1691046840000,0.7079,0.7079,0.7076,0.7076,1423.0 +1691046900000,0.7077,0.7083,0.7073,0.7073,9146.0 +1691046960000,0.7073,0.7078,0.707,0.707,439.0 +1691047020000,0.707,0.707,0.707,0.707,375.0 +1691047080000,0.707,0.707,0.7069,0.7069,297.0 +1691047140000,0.7066,0.7066,0.7059,0.7059,2382.0 +1691047200000,0.7058,0.7058,0.7058,0.7058,1233.0 +1691047260000,0.7059,0.7059,0.7059,0.7059,1196.0 +1691047320000,0.706,0.7063,0.7047,0.7047,9094.0 +1691047380000,0.7048,0.7048,0.7047,0.7047,505.0 +1691047440000,0.7047,0.7051,0.7047,0.7048,912.0 +1691047500000,0.7049,0.7055,0.7042,0.7052,10143.0 +1691047560000,0.7058,0.7058,0.7055,0.7055,287.0 +1691047620000,0.7054,0.7054,0.7041,0.7041,7015.0 +1691047680000,0.7042,0.7043,0.7037,0.7038,479.0 +1691047740000,0.7038,0.7042,0.7038,0.7042,171.0 +1691047800000,0.7042,0.7043,0.7029,0.7032,19851.0 +1691047860000,0.7032,0.7032,0.7031,0.7031,469.0 +1691047920000,0.7032,0.7041,0.7032,0.7038,5625.0 +1691047980000,0.7035,0.7042,0.7034,0.7042,10682.0 +1691048040000,0.704,0.7044,0.704,0.7043,1016.0 +1691048100000,0.7043,0.7047,0.7043,0.7043,5345.0 +1691048160000,0.7043,0.7043,0.7043,0.7043,1055.0 +1691048220000,0.7043,0.7043,0.7034,0.7037,7733.0 +1691048280000,0.7037,0.7037,0.7029,0.7034,4389.0 +1691048340000,0.7033,0.7033,0.7029,0.703,112.0 +1691048400000,0.703,0.7034,0.7028,0.7029,1027.0 +1691048460000,0.7028,0.7029,0.7024,0.7029,1619.0 +1691048520000,0.7029,0.703,0.7027,0.7029,108.0 +1691048580000,0.7031,0.7034,0.7026,0.7034,4026.0 +1691048640000,0.7037,0.704,0.7035,0.7039,4624.0 +1691048700000,0.7038,0.704,0.7035,0.7039,1715.0 +1691048760000,0.7039,0.7042,0.7039,0.7042,1148.0 +1691048820000,0.7043,0.7047,0.7043,0.7046,2883.0 +1691048880000,0.7045,0.7045,0.7038,0.7041,610.0 +1691048940000,0.7038,0.7038,0.7038,0.7038,20.0 +1691049000000,0.7038,0.7042,0.7038,0.7038,1055.0 +1691049060000,0.7038,0.7038,0.7038,0.7038,0.0 +1691049120000,0.7036,0.704,0.7036,0.704,1248.0 +1691049180000,0.704,0.704,0.704,0.704,16.0 +1691049240000,0.704,0.704,0.704,0.704,0.0 +1691049300000,0.7039,0.7044,0.7036,0.7039,825.0 +1691049360000,0.7039,0.7045,0.7039,0.7045,1675.0 +1691049420000,0.7045,0.7045,0.7045,0.7045,85.0 +1691049480000,0.7045,0.7045,0.7019,0.702,33512.0 +1691049540000,0.702,0.7028,0.7015,0.7028,8427.0 +1691049600000,0.7022,0.7022,0.7021,0.7022,3274.0 +1691049660000,0.7021,0.7021,0.701,0.7012,4289.0 +1691049720000,0.7012,0.702,0.701,0.702,4334.0 +1691049780000,0.7018,0.7031,0.7018,0.703,1796.0 +1691049840000,0.7026,0.7029,0.7022,0.7023,1231.0 +1691049900000,0.7027,0.7031,0.7027,0.7031,1414.0 +1691049960000,0.7031,0.7033,0.7024,0.7027,1756.0 +1691050020000,0.7027,0.7027,0.7027,0.7027,0.0 +1691050080000,0.7028,0.7039,0.7028,0.7039,2367.0 +1691050140000,0.704,0.7041,0.7034,0.7034,5052.0 +1691050200000,0.7033,0.704,0.7033,0.7037,736.0 +1691050260000,0.7037,0.7046,0.7037,0.7046,5884.0 +1691050320000,0.7041,0.7055,0.7041,0.705,8374.0 +1691050380000,0.7048,0.7048,0.7048,0.7048,500.0 +1691050440000,0.7049,0.7049,0.7049,0.7049,862.0 +1691050500000,0.7047,0.7047,0.7035,0.7035,6771.0 +1691050560000,0.7035,0.7035,0.703,0.703,321.0 +1691050620000,0.7028,0.7035,0.7027,0.7027,3576.0 +1691050680000,0.7028,0.7038,0.7028,0.7038,480.0 +1691050740000,0.7037,0.704,0.7029,0.7029,5580.0 +1691050800000,0.7027,0.7032,0.702,0.7032,11245.0 +1691050860000,0.7034,0.7034,0.7019,0.702,6274.0 +1691050920000,0.7017,0.7017,0.7016,0.7016,1269.0 +1691050980000,0.7016,0.7016,0.7014,0.7014,613.0 +1691051040000,0.7015,0.7023,0.7012,0.7015,9273.0 +1691051100000,0.7015,0.7022,0.7015,0.702,821.0 +1691051160000,0.7021,0.7021,0.6969,0.6982,111208.0 +1691051220000,0.6982,0.7003,0.6982,0.6996,15419.0 +1691051280000,0.6997,0.6997,0.6992,0.6993,2039.0 +1691051340000,0.6995,0.7013,0.6993,0.701,2191.0 +1691051400000,0.701,0.701,0.7005,0.7006,1614.0 +1691051460000,0.7005,0.7006,0.7005,0.7006,107.0 +1691051520000,0.7006,0.7014,0.7005,0.7014,5261.0 +1691051580000,0.7006,0.7016,0.7004,0.7011,5612.0 +1691051640000,0.7011,0.7015,0.7008,0.7012,4515.0 +1691051700000,0.7011,0.7025,0.7011,0.7022,7610.0 +1691051760000,0.7026,0.7042,0.7026,0.7042,16904.0 +1691051820000,0.704,0.705,0.704,0.7049,6520.0 +1691051880000,0.705,0.705,0.7038,0.7038,8855.0 +1691051940000,0.7036,0.7036,0.7032,0.7033,1011.0 +1691052000000,0.7032,0.7032,0.7028,0.7028,3533.0 +1691052060000,0.7029,0.7029,0.7023,0.7023,4293.0 +1691052120000,0.702,0.702,0.7009,0.7017,7091.0 +1691052180000,0.7018,0.7018,0.7012,0.7013,558.0 +1691052240000,0.7013,0.7016,0.701,0.7016,3357.0 +1691052300000,0.7017,0.702,0.7012,0.7012,3083.0 +1691052360000,0.7012,0.7012,0.7012,0.7012,0.0 +1691052420000,0.7016,0.7016,0.701,0.7011,3972.0 +1691052480000,0.7013,0.7013,0.7009,0.7009,8876.0 +1691052540000,0.701,0.7014,0.7009,0.7014,27640.0 +1691052600000,0.7017,0.702,0.7017,0.7019,1753.0 +1691052660000,0.7019,0.702,0.7019,0.7019,119.0 +1691052720000,0.702,0.702,0.7019,0.7019,16.0 +1691052780000,0.702,0.702,0.702,0.702,8.0 +1691052840000,0.7019,0.702,0.7019,0.7019,117.0 +1691052900000,0.702,0.702,0.7019,0.7019,724.0 +1691052960000,0.702,0.702,0.702,0.702,40.0 +1691053020000,0.702,0.7033,0.702,0.7032,3881.0 +1691053080000,0.7033,0.7041,0.7032,0.7038,4764.0 +1691053140000,0.7037,0.7037,0.7029,0.703,6122.0 +1691053200000,0.7027,0.7038,0.7027,0.7038,3443.0 +1691053260000,0.7038,0.704,0.7038,0.7039,246.0 +1691053320000,0.7039,0.704,0.7039,0.704,878.0 +1691053380000,0.704,0.704,0.7031,0.7031,4104.0 +1691053440000,0.7031,0.7031,0.7031,0.7031,0.0 +1691053500000,0.7032,0.7033,0.7032,0.7033,787.0 +1691053560000,0.7033,0.7033,0.702,0.7022,8549.0 +1691053620000,0.7021,0.7025,0.7021,0.7025,331.0 +1691053680000,0.7027,0.7027,0.7027,0.7027,45.0 +1691053740000,0.7027,0.7028,0.7027,0.7028,180.0 +1691053800000,0.7028,0.7029,0.7017,0.7017,5513.0 +1691053860000,0.7016,0.7027,0.7016,0.7027,1367.0 +1691053920000,0.7024,0.7027,0.7023,0.7025,880.0 +1691053980000,0.7023,0.7026,0.7023,0.7026,110.0 +1691054040000,0.7025,0.703,0.7025,0.7029,283.0 +1691054100000,0.7029,0.7033,0.7021,0.7022,2966.0 +1691054160000,0.7022,0.7022,0.7022,0.7022,243.0 +1691054220000,0.7022,0.7022,0.7022,0.7022,0.0 +1691054280000,0.7021,0.7026,0.7021,0.7026,504.0 +1691054340000,0.7026,0.7032,0.7025,0.7032,1192.0 +1691054400000,0.7032,0.7035,0.7032,0.7032,1981.0 +1691054460000,0.7034,0.7034,0.7034,0.7034,156.0 +1691054520000,0.7034,0.7044,0.7034,0.7039,2611.0 +1691054580000,0.7037,0.7041,0.7037,0.7039,565.0 +1691054640000,0.7039,0.7041,0.7037,0.7041,2067.0 +1691054700000,0.7041,0.7043,0.7037,0.7037,1827.0 +1691054760000,0.7035,0.7035,0.7024,0.7024,8119.0 +1691054820000,0.7024,0.7024,0.7024,0.7024,330.0 +1691054880000,0.7024,0.7024,0.7024,0.7024,0.0 +1691054940000,0.7024,0.7024,0.7024,0.7024,35.0 +1691055000000,0.7023,0.7025,0.7019,0.7021,2934.0 +1691055060000,0.7022,0.7028,0.7022,0.7025,3134.0 +1691055120000,0.7025,0.7026,0.7024,0.7024,65.0 +1691055180000,0.7024,0.7024,0.7024,0.7024,0.0 +1691055240000,0.7024,0.7024,0.7024,0.7024,71.0 +1691055300000,0.7028,0.7031,0.7026,0.7026,1925.0 +1691055360000,0.7029,0.7029,0.7025,0.7025,114.0 +1691055420000,0.7025,0.7025,0.7025,0.7025,0.0 +1691055480000,0.7026,0.7045,0.7026,0.7041,53150.0 +1691055540000,0.704,0.7043,0.7037,0.7037,1835.0 +1691055600000,0.7041,0.7054,0.704,0.7043,5099.0 +1691055660000,0.7043,0.7046,0.7041,0.7041,1285.0 +1691055720000,0.7041,0.7057,0.704,0.7057,16385.0 +1691055780000,0.7048,0.7053,0.7044,0.7048,3547.0 +1691055840000,0.7046,0.7056,0.7046,0.7052,4709.0 +1691055900000,0.7056,0.7061,0.7047,0.706,25000.0 +1691055960000,0.706,0.706,0.7052,0.7052,2802.0 +1691056020000,0.7054,0.7054,0.7047,0.7048,5035.0 +1691056080000,0.7048,0.7048,0.7044,0.7047,2689.0 +1691056140000,0.7048,0.7061,0.7045,0.7061,13135.0 +1691056200000,0.706,0.7061,0.7055,0.7055,1859.0 +1691056260000,0.7059,0.7059,0.7056,0.7059,1018.0 +1691056320000,0.706,0.7061,0.706,0.7061,1602.0 +1691056380000,0.706,0.7061,0.706,0.7061,464.0 +1691056440000,0.7061,0.7061,0.706,0.706,2344.0 +1691056500000,0.706,0.7063,0.7058,0.7058,3007.0 +1691056560000,0.706,0.706,0.7059,0.7059,821.0 +1691056620000,0.7059,0.7059,0.7059,0.7059,0.0 +1691056680000,0.7063,0.7063,0.7063,0.7063,643.0 +1691056740000,0.7063,0.7063,0.706,0.706,7197.0 +1691056800000,0.7064,0.7064,0.7043,0.7043,15566.0 +1691056860000,0.7044,0.7044,0.7043,0.7044,968.0 +1691056920000,0.7044,0.7053,0.7044,0.7046,10466.0 +1691056980000,0.7046,0.7047,0.7046,0.7047,234.0 +1691057040000,0.7048,0.7055,0.7047,0.7048,6857.0 +1691057100000,0.7048,0.7051,0.7048,0.705,1094.0 +1691057160000,0.705,0.7054,0.705,0.7054,2233.0 +1691057220000,0.7057,0.7059,0.7057,0.7058,629.0 +1691057280000,0.7055,0.706,0.7055,0.7057,1166.0 +1691057340000,0.7056,0.7056,0.705,0.705,293.0 +1691057400000,0.7051,0.7053,0.7048,0.7051,1160.0 +1691057460000,0.7051,0.7051,0.7051,0.7051,0.0 +1691057520000,0.705,0.705,0.7045,0.7045,3706.0 +1691057580000,0.7047,0.7047,0.7042,0.7042,5029.0 +1691057640000,0.7041,0.7041,0.7039,0.7039,187.0 +1691057700000,0.704,0.7042,0.7039,0.7042,2260.0 +1691057760000,0.7045,0.7045,0.7036,0.7041,7819.0 +1691057820000,0.7039,0.704,0.7037,0.704,663.0 +1691057880000,0.704,0.7045,0.704,0.7045,149.0 +1691057940000,0.7045,0.7045,0.7044,0.7044,19.0 +1691058000000,0.7043,0.7049,0.7039,0.704,2476.0 +1691058060000,0.7044,0.7046,0.7038,0.7038,1354.0 +1691058120000,0.7035,0.7035,0.7032,0.7032,600.0 +1691058180000,0.7032,0.7032,0.7032,0.7032,71.0 +1691058240000,0.7032,0.7037,0.7028,0.7037,4306.0 +1691058300000,0.7037,0.7038,0.7028,0.703,1212.0 +1691058360000,0.7028,0.7028,0.7027,0.7027,851.0 +1691058420000,0.7028,0.7035,0.7028,0.7035,782.0 +1691058480000,0.7031,0.7035,0.7028,0.7028,1023.0 +1691058540000,0.7031,0.704,0.7031,0.704,2298.0 +1691058600000,0.7039,0.704,0.7032,0.7032,1807.0 +1691058660000,0.7038,0.7042,0.7038,0.7042,2700.0 +1691058720000,0.7042,0.7042,0.7042,0.7042,0.0 +1691058780000,0.7043,0.7049,0.7043,0.7049,2840.0 +1691058840000,0.7045,0.7045,0.7035,0.7035,2161.0 +1691058900000,0.7034,0.7043,0.7034,0.7037,875.0 +1691058960000,0.7037,0.7041,0.7033,0.7036,2517.0 +1691059020000,0.7037,0.705,0.7037,0.705,1316.0 +1691059080000,0.7051,0.7051,0.7047,0.7047,544.0 +1691059140000,0.704,0.7051,0.704,0.7051,7981.0 +1691059200000,0.7049,0.7056,0.7048,0.7056,3892.0 +1691059260000,0.7058,0.7058,0.7056,0.7058,211.0 +1691059320000,0.7057,0.7058,0.7057,0.7058,420.0 +1691059380000,0.7057,0.7057,0.7056,0.7057,2257.0 +1691059440000,0.7055,0.7058,0.705,0.705,10502.0 +1691059500000,0.7053,0.7058,0.7049,0.7049,827.0 +1691059560000,0.7052,0.7053,0.7052,0.7053,247.0 +1691059620000,0.7051,0.7052,0.7051,0.7052,53.0 +1691059680000,0.7052,0.7052,0.7051,0.7051,54.0 +1691059740000,0.7051,0.7051,0.7051,0.7051,0.0 +1691059800000,0.7052,0.7059,0.7052,0.7059,1585.0 +1691059860000,0.7059,0.7059,0.7059,0.7059,0.0 +1691059920000,0.7059,0.7059,0.7059,0.7059,33.0 +1691059980000,0.7059,0.7059,0.7058,0.7059,65.0 +1691060040000,0.7058,0.7058,0.7055,0.7056,1542.0 +1691060100000,0.7056,0.7058,0.705,0.7055,1126.0 +1691060160000,0.7054,0.7054,0.705,0.705,150.0 +1691060220000,0.7052,0.7052,0.7051,0.7052,623.0 +1691060280000,0.7051,0.7052,0.7051,0.7051,281.0 +1691060340000,0.7051,0.7051,0.7049,0.7049,1036.0 +1691060400000,0.7048,0.7051,0.7044,0.7044,4276.0 +1691060460000,0.7045,0.7052,0.7045,0.7052,1497.0 +1691060520000,0.7046,0.7066,0.7046,0.7066,2502.0 +1691060580000,0.7064,0.7064,0.7055,0.7057,542.0 +1691060640000,0.7057,0.7063,0.7054,0.7054,415.0 +1691060700000,0.7058,0.7062,0.7054,0.7058,1488.0 +1691060760000,0.7056,0.7056,0.7056,0.7056,100.0 +1691060820000,0.7055,0.7055,0.705,0.705,236.0 +1691060880000,0.7055,0.7055,0.7045,0.7045,3099.0 +1691060940000,0.7042,0.7042,0.7042,0.7042,208.0 +1691061000000,0.7041,0.7042,0.7041,0.7042,1556.0 +1691061060000,0.7052,0.7052,0.7051,0.7051,280.0 +1691061120000,0.7043,0.7043,0.7043,0.7043,86.0 +1691061180000,0.7043,0.7043,0.7043,0.7043,0.0 +1691061240000,0.7042,0.7042,0.7042,0.7042,41.0 +1691061300000,0.7042,0.7055,0.7042,0.7055,694.0 +1691061360000,0.7056,0.7056,0.7056,0.7056,141.0 +1691061420000,0.7056,0.7056,0.7056,0.7056,0.0 +1691061480000,0.7059,0.7061,0.7052,0.7052,4678.0 +1691061540000,0.7053,0.7057,0.705,0.7056,392.0 +1691061600000,0.705,0.7054,0.7047,0.7047,1585.0 +1691061660000,0.7043,0.7051,0.7043,0.7049,3160.0 +1691061720000,0.704,0.7042,0.7034,0.7034,3358.0 +1691061780000,0.7035,0.7036,0.7033,0.7033,1609.0 +1691061840000,0.7034,0.7045,0.7034,0.7045,2856.0 +1691061900000,0.7046,0.7046,0.7033,0.7036,6935.0 +1691061960000,0.7036,0.7036,0.7034,0.7034,512.0 +1691062020000,0.7033,0.7033,0.7033,0.7033,107.0 +1691062080000,0.7034,0.704,0.7034,0.704,440.0 +1691062140000,0.7041,0.7044,0.7036,0.7036,2101.0 +1691062200000,0.704,0.7043,0.7034,0.7039,919.0 +1691062260000,0.704,0.7042,0.7039,0.7039,446.0 +1691062320000,0.7042,0.7054,0.7042,0.7047,3669.0 +1691062380000,0.7051,0.7051,0.705,0.705,34.0 +1691062440000,0.7049,0.7052,0.7036,0.7036,3890.0 +1691062500000,0.7036,0.7042,0.7036,0.7042,1432.0 +1691062560000,0.7043,0.7044,0.704,0.7044,1578.0 +1691062620000,0.7046,0.7046,0.7046,0.7046,133.0 +1691062680000,0.7043,0.7043,0.7038,0.7038,110.0 +1691062740000,0.7037,0.7046,0.7037,0.7039,1037.0 +1691062800000,0.7038,0.7045,0.7034,0.7034,3574.0 +1691062860000,0.7035,0.7041,0.7035,0.7041,2031.0 +1691062920000,0.7043,0.7044,0.7043,0.7044,24.0 +1691062980000,0.7045,0.7045,0.7045,0.7045,36.0 +1691063040000,0.7045,0.7045,0.7045,0.7045,176.0 +1691063100000,0.7038,0.7042,0.7034,0.7036,5497.0 +1691063160000,0.7041,0.7041,0.7041,0.7041,1060.0 +1691063220000,0.7046,0.7046,0.7041,0.7042,903.0 +1691063280000,0.7042,0.7042,0.7042,0.7042,0.0 +1691063340000,0.7047,0.7048,0.7047,0.7048,888.0 +1691063400000,0.705,0.7055,0.705,0.7054,8118.0 +1691063460000,0.7054,0.7054,0.7053,0.7053,129.0 +1691063520000,0.7056,0.7057,0.705,0.7054,5653.0 +1691063580000,0.7054,0.7054,0.7047,0.7048,3164.0 +1691063640000,0.7048,0.7048,0.7048,0.7048,0.0 +1691063700000,0.7044,0.7052,0.7042,0.7052,5956.0 +1691063760000,0.7056,0.7057,0.7043,0.7043,4183.0 +1691063820000,0.7045,0.7049,0.7045,0.7049,489.0 +1691063880000,0.7046,0.7046,0.7042,0.7044,2869.0 +1691063940000,0.7049,0.7053,0.7049,0.7053,2140.0 +1691064000000,0.7051,0.7058,0.7044,0.7058,12984.0 +1691064060000,0.7058,0.7058,0.7057,0.7058,1920.0 +1691064120000,0.7058,0.7058,0.7057,0.7057,2778.0 +1691064180000,0.7057,0.7057,0.7057,0.7057,240.0 +1691064240000,0.7057,0.7057,0.7057,0.7057,0.0 +1691064300000,0.7058,0.7067,0.7058,0.7062,3826.0 +1691064360000,0.706,0.7069,0.706,0.7063,1543.0 +1691064420000,0.7066,0.7066,0.7061,0.7061,1630.0 +1691064480000,0.706,0.706,0.7057,0.7057,442.0 +1691064540000,0.7062,0.7062,0.7059,0.7059,135.0 +1691064600000,0.7057,0.7057,0.7052,0.7052,3034.0 +1691064660000,0.7052,0.7058,0.7051,0.7056,667.0 +1691064720000,0.7052,0.7052,0.7052,0.7052,12.0 +1691064780000,0.7052,0.7058,0.7052,0.7057,1733.0 +1691064840000,0.7061,0.7061,0.7055,0.7056,357.0 +1691064900000,0.7057,0.7058,0.7054,0.7054,1350.0 +1691064960000,0.7054,0.7056,0.7052,0.7052,378.0 +1691065020000,0.7052,0.7052,0.7042,0.7042,4582.0 +1691065080000,0.7043,0.7052,0.7043,0.7047,4523.0 +1691065140000,0.7046,0.705,0.7046,0.705,1454.0 +1691065200000,0.7047,0.7049,0.7041,0.7041,3291.0 +1691065260000,0.7041,0.7043,0.7038,0.7038,3176.0 +1691065320000,0.7037,0.7037,0.7016,0.7016,35376.0 +1691065380000,0.7016,0.7018,0.7007,0.7007,11721.0 +1691065440000,0.7007,0.7022,0.7005,0.7015,16559.0 +1691065500000,0.7009,0.7014,0.7003,0.7003,8633.0 +1691065560000,0.7003,0.702,0.7003,0.7009,12613.0 +1691065620000,0.7012,0.7015,0.7012,0.7015,1125.0 +1691065680000,0.7014,0.7016,0.7008,0.7016,1082.0 +1691065740000,0.7014,0.7014,0.7013,0.7014,552.0 +1691065800000,0.7014,0.702,0.7014,0.7016,1279.0 +1691065860000,0.7016,0.7016,0.7009,0.7009,1938.0 +1691065920000,0.7011,0.7013,0.701,0.7013,953.0 +1691065980000,0.7013,0.7013,0.7013,0.7013,0.0 +1691066040000,0.7011,0.7012,0.7011,0.7012,39.0 +1691066100000,0.7011,0.7011,0.7008,0.7008,962.0 +1691066160000,0.7009,0.7012,0.7009,0.701,1353.0 +1691066220000,0.7009,0.7018,0.7009,0.7011,1857.0 +1691066280000,0.701,0.701,0.7004,0.7004,5368.0 +1691066340000,0.7005,0.7012,0.7005,0.701,1765.0 +1691066400000,0.7005,0.7013,0.7005,0.7013,494.0 +1691066460000,0.7013,0.7013,0.7007,0.7007,798.0 +1691066520000,0.7006,0.7014,0.7006,0.7012,2519.0 +1691066580000,0.7012,0.7015,0.7012,0.7014,118.0 +1691066640000,0.7014,0.7015,0.7014,0.7014,354.0 +1691066700000,0.701,0.7013,0.701,0.7013,2633.0 +1691066760000,0.7009,0.7009,0.7009,0.7009,420.0 +1691066820000,0.7008,0.7008,0.7007,0.7007,1335.0 +1691066880000,0.7004,0.7004,0.7003,0.7003,378.0 +1691066940000,0.7004,0.7012,0.7004,0.7004,2658.0 +1691067000000,0.7004,0.7004,0.7004,0.7004,303.0 +1691067060000,0.7003,0.7004,0.7001,0.7001,6119.0 +1691067120000,0.7001,0.7014,0.7001,0.7014,3282.0 +1691067180000,0.7016,0.7019,0.7016,0.7017,1312.0 +1691067240000,0.7017,0.7017,0.7017,0.7017,0.0 +1691067300000,0.7017,0.7017,0.7013,0.7016,3317.0 +1691067360000,0.7015,0.7015,0.7001,0.7002,8696.0 +1691067420000,0.7002,0.7009,0.7002,0.7009,2242.0 +1691067480000,0.7007,0.7012,0.7007,0.7008,1786.0 +1691067540000,0.7007,0.7008,0.7003,0.7003,933.0 +1691067600000,0.7007,0.7016,0.7003,0.7016,3062.0 +1691067660000,0.7016,0.7016,0.7015,0.7015,2670.0 +1691067720000,0.7015,0.7032,0.7015,0.7031,3416.0 +1691067780000,0.7032,0.704,0.7032,0.7034,13092.0 +1691067840000,0.7033,0.7033,0.703,0.703,252.0 +1691067900000,0.703,0.7039,0.703,0.7036,7447.0 +1691067960000,0.7038,0.7038,0.7035,0.7035,1042.0 +1691068020000,0.7035,0.7042,0.7035,0.7042,852.0 +1691068080000,0.704,0.7044,0.704,0.7041,5073.0 +1691068140000,0.7042,0.7045,0.7042,0.7045,284.0 +1691068200000,0.7045,0.7047,0.704,0.7047,1515.0 +1691068260000,0.7046,0.7052,0.7046,0.7052,243.0 +1691068320000,0.7053,0.7059,0.7053,0.7057,3634.0 +1691068380000,0.7056,0.7056,0.7037,0.7041,7225.0 +1691068440000,0.7038,0.7041,0.7032,0.7041,3429.0 +1691068500000,0.7043,0.7083,0.7043,0.7069,87066.0 +1691068560000,0.7075,0.7083,0.707,0.7081,14483.0 +1691068620000,0.7076,0.7083,0.7076,0.7082,3349.0 +1691068680000,0.7082,0.7089,0.7082,0.7088,4985.0 +1691068740000,0.7088,0.7088,0.7079,0.7085,7616.0 +1691068800000,0.7081,0.71,0.7081,0.7095,12662.0 +1691068860000,0.7099,0.7103,0.7095,0.7103,6698.0 +1691068920000,0.7101,0.7101,0.7086,0.7087,4465.0 +1691068980000,0.7086,0.7086,0.7081,0.7084,884.0 +1691069040000,0.7083,0.7086,0.7083,0.7086,1380.0 +1691069100000,0.709,0.7106,0.709,0.7106,16123.0 +1691069160000,0.7106,0.7107,0.7084,0.7084,11320.0 +1691069220000,0.7083,0.7083,0.708,0.708,1360.0 +1691069280000,0.7078,0.708,0.7078,0.7079,1380.0 +1691069340000,0.7077,0.7077,0.7069,0.7069,3427.0 +1691069400000,0.7069,0.7078,0.7069,0.7078,676.0 +1691069460000,0.7078,0.7087,0.7078,0.7087,3326.0 +1691069520000,0.7088,0.709,0.7087,0.7087,459.0 +1691069580000,0.7083,0.7083,0.7075,0.7076,2820.0 +1691069640000,0.7076,0.7076,0.7068,0.7068,591.0 +1691069700000,0.7068,0.7074,0.7068,0.7068,2179.0 +1691069760000,0.7076,0.7079,0.7073,0.7075,1787.0 +1691069820000,0.7079,0.7086,0.7079,0.7086,1276.0 +1691069880000,0.7083,0.7091,0.7083,0.709,13217.0 +1691069940000,0.709,0.7101,0.7086,0.7101,4266.0 +1691070000000,0.7101,0.7101,0.7094,0.7095,4133.0 +1691070060000,0.7098,0.7098,0.7086,0.7096,4233.0 +1691070120000,0.7098,0.71,0.7098,0.71,2181.0 +1691070180000,0.71,0.7102,0.7095,0.71,1474.0 +1691070240000,0.7099,0.7099,0.7097,0.7097,532.0 +1691070300000,0.7097,0.7103,0.7097,0.7102,2976.0 +1691070360000,0.71,0.7101,0.7077,0.7086,15820.0 +1691070420000,0.7087,0.7089,0.708,0.7083,877.0 +1691070480000,0.7083,0.7086,0.7082,0.7086,481.0 +1691070540000,0.7091,0.7109,0.7091,0.7105,4433.0 +1691070600000,0.711,0.7114,0.7101,0.7108,7203.0 +1691070660000,0.7108,0.7109,0.7108,0.7109,1063.0 +1691070720000,0.7108,0.712,0.7103,0.7118,36033.0 +1691070780000,0.7111,0.712,0.7111,0.7119,1650.0 +1691070840000,0.7119,0.7121,0.7115,0.7121,4529.0 +1691070900000,0.7121,0.7125,0.712,0.7125,5063.0 +1691070960000,0.7124,0.7125,0.711,0.7116,7030.0 +1691071020000,0.7116,0.7122,0.7113,0.7122,3513.0 +1691071080000,0.712,0.7124,0.7114,0.7121,3412.0 +1691071140000,0.7114,0.7114,0.7113,0.7113,379.0 +1691071200000,0.7113,0.7118,0.7112,0.7118,6191.0 +1691071260000,0.7117,0.7118,0.7114,0.7118,2012.0 +1691071320000,0.7117,0.7121,0.7117,0.7119,2853.0 +1691071380000,0.7121,0.7121,0.712,0.712,1778.0 +1691071440000,0.712,0.714,0.712,0.714,16682.0 +1691071500000,0.714,0.7146,0.7129,0.7146,8439.0 +1691071560000,0.7145,0.7146,0.7139,0.7142,2200.0 +1691071620000,0.7142,0.7146,0.7138,0.7144,2194.0 +1691071680000,0.7144,0.7148,0.7139,0.7148,4510.0 +1691071740000,0.7147,0.7148,0.7139,0.7139,4531.0 +1691071800000,0.7139,0.7146,0.7138,0.7138,6024.0 +1691071860000,0.7142,0.7146,0.7118,0.7119,33905.0 +1691071920000,0.7123,0.7125,0.7116,0.7116,5403.0 +1691071980000,0.7115,0.7118,0.7114,0.7118,1092.0 +1691072040000,0.7115,0.7117,0.7111,0.7112,2788.0 +1691072100000,0.7112,0.7118,0.7112,0.7118,4340.0 +1691072160000,0.7115,0.7115,0.7107,0.7113,9328.0 +1691072220000,0.7115,0.7118,0.7115,0.7118,286.0 +1691072280000,0.7117,0.7119,0.7117,0.7119,616.0 +1691072340000,0.7118,0.7119,0.7118,0.7119,438.0 +1691072400000,0.7119,0.7125,0.7119,0.7124,2066.0 +1691072460000,0.7125,0.7125,0.7125,0.7125,103.0 +1691072520000,0.7125,0.7125,0.7125,0.7125,459.0 +1691072580000,0.7125,0.7125,0.7124,0.7124,544.0 +1691072640000,0.7124,0.7125,0.7124,0.7125,4128.0 +1691072700000,0.7125,0.7125,0.7124,0.7125,1336.0 +1691072760000,0.7125,0.7125,0.7125,0.7125,1790.0 +1691072820000,0.7124,0.7125,0.7124,0.7124,193.0 +1691072880000,0.7124,0.7125,0.7124,0.7125,410.0 +1691072940000,0.7124,0.7125,0.7124,0.7124,1479.0 +1691073000000,0.7125,0.7125,0.7124,0.7124,1168.0 +1691073060000,0.7125,0.713,0.7124,0.713,4396.0 +1691073120000,0.7133,0.7156,0.7133,0.7153,21169.0 +1691073180000,0.7153,0.7155,0.7144,0.7146,1613.0 +1691073240000,0.7146,0.7152,0.7146,0.7152,184.0 +1691073300000,0.7154,0.7163,0.7153,0.7163,3199.0 +1691073360000,0.716,0.7163,0.7158,0.7159,3457.0 +1691073420000,0.7157,0.7163,0.7156,0.7156,2669.0 +1691073480000,0.716,0.7161,0.7159,0.7161,736.0 +1691073540000,0.7161,0.7162,0.7161,0.7162,1348.0 +1691073600000,0.7161,0.7163,0.716,0.7163,3180.0 +1691073660000,0.7158,0.7163,0.7157,0.7162,1810.0 +1691073720000,0.7162,0.7165,0.7157,0.7164,5990.0 +1691073780000,0.7162,0.7162,0.7158,0.7158,1791.0 +1691073840000,0.7158,0.7164,0.7158,0.7158,3669.0 +1691073900000,0.7164,0.7165,0.7156,0.7164,8359.0 +1691073960000,0.7159,0.7173,0.7153,0.7173,29797.0 +1691074020000,0.7168,0.7176,0.7166,0.7175,4875.0 +1691074080000,0.7175,0.7182,0.7175,0.7181,2135.0 +1691074140000,0.7181,0.7191,0.7181,0.7191,7934.0 +1691074200000,0.7183,0.7192,0.7179,0.7179,6999.0 +1691074260000,0.7185,0.7186,0.7181,0.7181,1479.0 +1691074320000,0.7182,0.7182,0.718,0.718,261.0 +1691074380000,0.718,0.718,0.7177,0.7177,1228.0 +1691074440000,0.7176,0.7176,0.7164,0.7164,7644.0 +1691074500000,0.7165,0.717,0.7162,0.7169,20362.0 +1691074560000,0.7168,0.717,0.7167,0.7167,3833.0 +1691074620000,0.7167,0.717,0.7167,0.7167,1840.0 +1691074680000,0.7168,0.717,0.7168,0.717,889.0 +1691074740000,0.717,0.7181,0.717,0.7174,15026.0 +1691074800000,0.7174,0.7199,0.7174,0.7192,10226.0 +1691074860000,0.7192,0.7197,0.7182,0.7183,5627.0 +1691074920000,0.7183,0.7186,0.7174,0.718,4991.0 +1691074980000,0.718,0.718,0.7168,0.7176,2079.0 +1691075040000,0.7176,0.7176,0.7153,0.7153,12097.0 +1691075100000,0.7161,0.7166,0.7149,0.7165,12829.0 +1691075160000,0.7162,0.7166,0.7162,0.7163,515.0 +1691075220000,0.7166,0.7173,0.7161,0.7173,12686.0 +1691075280000,0.7171,0.7175,0.7161,0.7161,2966.0 +1691075340000,0.7162,0.7175,0.7161,0.7166,5436.0 +1691075400000,0.7173,0.7181,0.7173,0.7181,3822.0 +1691075460000,0.7181,0.7181,0.7168,0.7175,7065.0 +1691075520000,0.7175,0.7176,0.7175,0.7176,47.0 +1691075580000,0.7175,0.7184,0.7175,0.7183,4331.0 +1691075640000,0.7184,0.7184,0.7182,0.7182,770.0 +1691075700000,0.7183,0.7184,0.718,0.718,2350.0 +1691075760000,0.7178,0.7178,0.7172,0.7172,1165.0 +1691075820000,0.717,0.7181,0.7169,0.7179,4232.0 +1691075880000,0.7176,0.7184,0.7169,0.7169,6686.0 +1691075940000,0.7169,0.7175,0.7167,0.7175,2077.0 +1691076000000,0.7175,0.718,0.7175,0.718,575.0 +1691076060000,0.7179,0.718,0.7178,0.7178,580.0 +1691076120000,0.7175,0.7177,0.7171,0.7173,1442.0 +1691076180000,0.7176,0.7176,0.715,0.7151,9852.0 +1691076240000,0.715,0.7153,0.7142,0.7144,9505.0 +1691076300000,0.7145,0.7152,0.7143,0.7152,3806.0 +1691076360000,0.7153,0.7156,0.7147,0.7154,865.0 +1691076420000,0.7146,0.7146,0.7137,0.7145,13300.0 +1691076480000,0.7139,0.7156,0.7137,0.7156,12431.0 +1691076540000,0.7149,0.7156,0.7146,0.7149,3121.0 +1691076600000,0.7156,0.7161,0.7152,0.7158,4660.0 +1691076660000,0.7161,0.7161,0.7154,0.7156,1599.0 +1691076720000,0.7156,0.7165,0.7155,0.7161,1031.0 +1691076780000,0.7166,0.7166,0.7166,0.7166,54.0 +1691076840000,0.7166,0.7169,0.7166,0.7169,581.0 +1691076900000,0.7168,0.7173,0.7168,0.7173,892.0 +1691076960000,0.7173,0.7173,0.7173,0.7173,36.0 +1691077020000,0.7173,0.7188,0.7173,0.7182,10835.0 +1691077080000,0.7185,0.7186,0.7183,0.7183,209.0 +1691077140000,0.7189,0.719,0.7187,0.7187,796.0 +1691077200000,0.719,0.7191,0.7167,0.7175,8057.0 +1691077260000,0.7174,0.7174,0.717,0.7172,788.0 +1691077320000,0.717,0.7173,0.717,0.7172,439.0 +1691077380000,0.7172,0.7172,0.7168,0.7169,1113.0 +1691077440000,0.7171,0.7171,0.7169,0.7169,372.0 +1691077500000,0.7168,0.7168,0.7152,0.7152,5539.0 +1691077560000,0.7151,0.7151,0.7144,0.7144,4006.0 +1691077620000,0.7144,0.7152,0.7143,0.7149,9130.0 +1691077680000,0.7155,0.7165,0.7154,0.7165,3223.0 +1691077740000,0.716,0.7165,0.716,0.7165,318.0 +1691077800000,0.7166,0.717,0.7159,0.716,2669.0 +1691077860000,0.7159,0.7159,0.7115,0.7121,111251.0 +1691077920000,0.712,0.7142,0.7117,0.7142,17488.0 +1691077980000,0.7142,0.7145,0.7142,0.7145,311.0 +1691078040000,0.7145,0.7145,0.7145,0.7145,8.0 +1691078100000,0.7144,0.7144,0.714,0.7142,1877.0 +1691078160000,0.7142,0.7146,0.7136,0.7141,5145.0 +1691078220000,0.7143,0.7145,0.7141,0.7141,731.0 +1691078280000,0.7142,0.7146,0.7141,0.7141,1604.0 +1691078340000,0.7145,0.7145,0.7141,0.7141,504.0 +1691078400000,0.714,0.714,0.7124,0.713,35352.0 +1691078460000,0.713,0.713,0.7128,0.7129,845.0 +1691078520000,0.7128,0.7128,0.712,0.712,1235.0 +1691078580000,0.7119,0.712,0.7114,0.7114,2194.0 +1691078640000,0.7113,0.712,0.7111,0.7119,7973.0 +1691078700000,0.7124,0.7124,0.7113,0.7116,1772.0 +1691078760000,0.7116,0.7116,0.7115,0.7115,64.0 +1691078820000,0.7115,0.7115,0.7108,0.7114,2469.0 +1691078880000,0.7113,0.7113,0.7109,0.7109,1667.0 +1691078940000,0.7113,0.7115,0.711,0.7115,145.0 +1691079000000,0.7114,0.7114,0.7109,0.711,659.0 +1691079060000,0.7113,0.7113,0.7113,0.7113,106.0 +1691079120000,0.7113,0.7113,0.711,0.7112,213.0 +1691079180000,0.711,0.7113,0.711,0.711,1885.0 +1691079240000,0.7111,0.7112,0.7111,0.7112,81.0 +1691079300000,0.7112,0.7115,0.7112,0.7115,1557.0 +1691079360000,0.7114,0.7115,0.7114,0.7115,379.0 +1691079420000,0.7114,0.7127,0.7112,0.7127,12344.0 +1691079480000,0.7125,0.7125,0.7108,0.7108,9295.0 +1691079540000,0.7107,0.7107,0.7106,0.7107,410.0 +1691079600000,0.7108,0.7115,0.7108,0.7109,3411.0 +1691079660000,0.711,0.711,0.711,0.711,183.0 +1691079720000,0.711,0.7126,0.711,0.7117,17979.0 +1691079780000,0.7112,0.7125,0.7112,0.7123,2666.0 +1691079840000,0.7125,0.7133,0.7114,0.7133,14293.0 +1691079900000,0.7132,0.7139,0.7128,0.7139,5066.0 +1691079960000,0.7139,0.7145,0.7139,0.7142,2951.0 +1691080020000,0.7142,0.7165,0.7142,0.7163,43366.0 +1691080080000,0.7161,0.7163,0.7156,0.7161,2659.0 +1691080140000,0.7161,0.7165,0.7161,0.7165,1446.0 +1691080200000,0.7165,0.7174,0.7165,0.7168,6080.0 +1691080260000,0.7172,0.7172,0.7172,0.7172,700.0 +1691080320000,0.7172,0.7172,0.7145,0.715,21451.0 +1691080380000,0.7146,0.715,0.7141,0.7141,2303.0 +1691080440000,0.7148,0.7148,0.7141,0.7141,217.0 +1691080500000,0.7143,0.7145,0.7134,0.7138,5402.0 +1691080560000,0.7138,0.7138,0.7138,0.7138,8.0 +1691080620000,0.7137,0.7139,0.7134,0.7139,2308.0 +1691080680000,0.7139,0.7141,0.7139,0.7141,243.0 +1691080740000,0.7143,0.7143,0.7143,0.7143,1206.0 +1691080800000,0.7145,0.7153,0.7145,0.7152,1391.0 +1691080860000,0.7152,0.7153,0.7152,0.7152,54.0 +1691080920000,0.7152,0.7152,0.7152,0.7152,0.0 +1691080980000,0.7152,0.7152,0.7152,0.7152,45.0 +1691081040000,0.7152,0.7152,0.7145,0.7145,2304.0 +1691081100000,0.7145,0.7153,0.7145,0.7152,1905.0 +1691081160000,0.7153,0.7153,0.7153,0.7153,193.0 +1691081220000,0.7152,0.7163,0.7152,0.716,4515.0 +1691081280000,0.716,0.716,0.716,0.716,0.0 +1691081340000,0.7156,0.7159,0.7156,0.7159,158.0 +1691081400000,0.7159,0.7163,0.7154,0.7154,2839.0 +1691081460000,0.7152,0.7153,0.7152,0.7153,147.0 +1691081520000,0.7152,0.7153,0.7152,0.7153,507.0 +1691081580000,0.7157,0.7157,0.715,0.715,440.0 +1691081640000,0.7154,0.7154,0.7154,0.7154,16.0 +1691081700000,0.7154,0.7157,0.7148,0.7148,2757.0 +1691081760000,0.7148,0.7156,0.7148,0.7155,3580.0 +1691081820000,0.7156,0.7157,0.7156,0.7157,188.0 +1691081880000,0.7156,0.7157,0.7155,0.7157,616.0 +1691081940000,0.7156,0.7156,0.7152,0.7152,806.0 +1691082000000,0.715,0.7161,0.7147,0.7161,4775.0 +1691082060000,0.7163,0.7164,0.7162,0.7162,1095.0 +1691082120000,0.7163,0.7168,0.7163,0.7168,5529.0 +1691082180000,0.7169,0.7175,0.7169,0.7171,3527.0 +1691082240000,0.717,0.7175,0.7165,0.7165,2286.0 +1691082300000,0.7175,0.7176,0.7166,0.7175,1738.0 +1691082360000,0.7175,0.7176,0.717,0.7173,1727.0 +1691082420000,0.7176,0.7183,0.7176,0.7183,339.0 +1691082480000,0.7182,0.7182,0.7175,0.7176,2330.0 +1691082540000,0.7179,0.7181,0.7176,0.7181,599.0 +1691082600000,0.7181,0.7185,0.7181,0.7185,1141.0 +1691082660000,0.7184,0.7189,0.7184,0.7189,2100.0 +1691082720000,0.7189,0.719,0.7187,0.7187,531.0 +1691082780000,0.7186,0.7194,0.7185,0.7186,3747.0 +1691082840000,0.7192,0.7193,0.7189,0.7193,1192.0 +1691082900000,0.7193,0.7194,0.7184,0.7184,1834.0 +1691082960000,0.719,0.7194,0.719,0.7194,1229.0 +1691083020000,0.7185,0.7191,0.7185,0.7185,211.0 +1691083080000,0.7184,0.7186,0.7184,0.7184,232.0 +1691083140000,0.7184,0.7192,0.718,0.7192,5641.0 +1691083200000,0.719,0.719,0.7172,0.7172,6131.0 +1691083260000,0.718,0.718,0.7176,0.7176,1006.0 +1691083320000,0.7176,0.7176,0.7176,0.7176,0.0 +1691083380000,0.7176,0.7177,0.7176,0.7176,784.0 +1691083440000,0.7174,0.7174,0.7173,0.7173,1074.0 +1691083500000,0.7173,0.7173,0.7173,0.7173,871.0 +1691083560000,0.7173,0.7173,0.7173,0.7173,36.0 +1691083620000,0.7173,0.7173,0.7171,0.7171,2148.0 +1691083680000,0.7167,0.7167,0.7151,0.7153,27439.0 +1691083740000,0.7158,0.7162,0.7158,0.7162,569.0 +1691083800000,0.7164,0.7164,0.7152,0.7154,7021.0 +1691083860000,0.7155,0.7155,0.7154,0.7154,79.0 +1691083920000,0.7151,0.7151,0.7151,0.7151,32.0 +1691083980000,0.715,0.715,0.7148,0.7148,840.0 +1691084040000,0.7146,0.7146,0.7143,0.7143,788.0 +1691084100000,0.7143,0.7146,0.7133,0.7145,21249.0 +1691084160000,0.7146,0.7148,0.7139,0.7147,869.0 +1691084220000,0.7147,0.7184,0.7147,0.7182,44472.0 +1691084280000,0.7182,0.7184,0.7176,0.7178,7210.0 +1691084340000,0.7182,0.7183,0.7175,0.7176,590.0 +1691084400000,0.7179,0.7179,0.7167,0.7167,3502.0 +1691084460000,0.7166,0.7166,0.7156,0.7156,5838.0 +1691084520000,0.7157,0.7165,0.7156,0.7165,6277.0 +1691084580000,0.7164,0.7164,0.7156,0.7156,432.0 +1691084640000,0.7155,0.7155,0.7152,0.7152,1039.0 +1691084700000,0.7152,0.7152,0.7144,0.7147,3315.0 +1691084760000,0.7147,0.7147,0.7147,0.7147,1338.0 +1691084820000,0.7149,0.7149,0.7144,0.7146,81.0 +1691084880000,0.7146,0.715,0.7143,0.7143,1159.0 +1691084940000,0.7147,0.7148,0.7144,0.7148,578.0 +1691085000000,0.7148,0.7172,0.7148,0.7171,23367.0 +1691085060000,0.7171,0.7172,0.7171,0.7171,4534.0 +1691085120000,0.7171,0.7171,0.716,0.7161,2788.0 +1691085180000,0.7162,0.7162,0.7154,0.7155,744.0 +1691085240000,0.7154,0.7154,0.715,0.715,1028.0 +1691085300000,0.7151,0.7151,0.7143,0.7143,2774.0 +1691085360000,0.7142,0.7142,0.7136,0.7136,2596.0 +1691085420000,0.7136,0.7138,0.7134,0.7138,569.0 +1691085480000,0.7138,0.7148,0.7138,0.7142,6133.0 +1691085540000,0.7141,0.7141,0.7137,0.7137,1620.0 +1691085600000,0.7137,0.7137,0.7126,0.7128,16354.0 +1691085660000,0.7129,0.7129,0.7128,0.7128,722.0 +1691085720000,0.7128,0.7129,0.7128,0.7129,24.0 +1691085780000,0.7128,0.7129,0.7128,0.7128,78.0 +1691085840000,0.7128,0.7129,0.712,0.7129,6132.0 +1691085900000,0.7128,0.7128,0.7128,0.7128,16.0 +1691085960000,0.7127,0.7127,0.7121,0.7121,160.0 +1691086020000,0.7121,0.7131,0.7121,0.7127,2544.0 +1691086080000,0.7127,0.7127,0.7115,0.7127,10802.0 +1691086140000,0.7117,0.7134,0.7117,0.7125,16660.0 +1691086200000,0.7132,0.7132,0.7117,0.712,4325.0 +1691086260000,0.712,0.712,0.7117,0.7119,565.0 +1691086320000,0.7119,0.7119,0.7119,0.7119,214.0 +1691086380000,0.7119,0.7123,0.7115,0.7117,2547.0 +1691086440000,0.712,0.7125,0.712,0.7125,488.0 +1691086500000,0.7126,0.713,0.7122,0.7122,2423.0 +1691086560000,0.7126,0.7135,0.7126,0.7135,2002.0 +1691086620000,0.7134,0.7134,0.7134,0.7134,23.0 +1691086680000,0.7134,0.7135,0.7129,0.7135,1313.0 +1691086740000,0.713,0.713,0.7129,0.7129,423.0 +1691086800000,0.7132,0.7132,0.7126,0.7127,633.0 +1691086860000,0.7125,0.7125,0.7118,0.7119,2358.0 +1691086920000,0.7118,0.7137,0.7114,0.7137,7511.0 +1691086980000,0.7137,0.7137,0.7136,0.7136,580.0 +1691087040000,0.7137,0.7137,0.7133,0.7133,200.0 +1691087100000,0.7138,0.7141,0.7133,0.7138,744.0 +1691087160000,0.7131,0.7141,0.7131,0.7141,3419.0 +1691087220000,0.7141,0.7141,0.7141,0.7141,12.0 +1691087280000,0.7141,0.7142,0.7141,0.7141,988.0 +1691087340000,0.7141,0.7141,0.7119,0.7122,5993.0 +1691087400000,0.712,0.7125,0.712,0.7125,1033.0 +1691087460000,0.7126,0.7128,0.7124,0.7126,1325.0 +1691087520000,0.7127,0.7131,0.7126,0.7131,510.0 +1691087580000,0.7137,0.7139,0.7137,0.7139,732.0 +1691087640000,0.7138,0.7138,0.7138,0.7138,231.0 +1691087700000,0.7138,0.7144,0.7138,0.7144,2947.0 +1691087760000,0.7144,0.7144,0.7142,0.7143,891.0 +1691087820000,0.7142,0.7144,0.7142,0.7144,690.0 +1691087880000,0.7142,0.7143,0.7123,0.7123,14160.0 +1691087940000,0.7123,0.7127,0.7115,0.7116,4984.0 +1691088000000,0.7118,0.7128,0.7116,0.7122,3504.0 +1691088060000,0.7128,0.713,0.7128,0.713,452.0 +1691088120000,0.7129,0.713,0.7121,0.713,8375.0 +1691088180000,0.7128,0.7133,0.7124,0.7124,260.0 +1691088240000,0.7127,0.7132,0.7127,0.7132,110.0 +1691088300000,0.713,0.7132,0.713,0.7131,863.0 +1691088360000,0.7131,0.7131,0.7131,0.7131,0.0 +1691088420000,0.7131,0.7131,0.7125,0.7125,978.0 +1691088480000,0.7125,0.7125,0.7125,0.7125,197.0 +1691088540000,0.7132,0.7132,0.7132,0.7132,1816.0 +1691088600000,0.7135,0.714,0.7135,0.7139,1304.0 +1691088660000,0.7138,0.7138,0.7136,0.7136,329.0 +1691088720000,0.7137,0.7137,0.7128,0.7134,2211.0 +1691088780000,0.7133,0.7137,0.7133,0.7135,378.0 +1691088840000,0.7132,0.7133,0.7132,0.7133,56.0 +1691088900000,0.7137,0.7139,0.7134,0.7135,448.0 +1691088960000,0.7139,0.7139,0.7136,0.7136,369.0 +1691089020000,0.7134,0.7139,0.7134,0.7139,2143.0 +1691089080000,0.7139,0.714,0.7139,0.7139,2439.0 +1691089140000,0.7139,0.7139,0.7135,0.7136,105.0 +1691089200000,0.7134,0.714,0.7134,0.7139,1122.0 +1691089260000,0.7139,0.714,0.7139,0.714,1179.0 +1691089320000,0.7139,0.7145,0.7132,0.7132,8888.0 +1691089380000,0.713,0.7132,0.7126,0.7127,1814.0 +1691089440000,0.713,0.7133,0.7127,0.7128,251.0 +1691089500000,0.7133,0.7134,0.7129,0.7129,1382.0 +1691089560000,0.7133,0.7133,0.7133,0.7133,8.0 +1691089620000,0.713,0.713,0.713,0.713,8.0 +1691089680000,0.713,0.7133,0.713,0.7133,3134.0 +1691089740000,0.7133,0.7133,0.7133,0.7133,0.0 +1691089800000,0.7133,0.7133,0.7133,0.7133,243.0 +1691089860000,0.7133,0.7133,0.7133,0.7133,0.0 +1691089920000,0.7132,0.7132,0.7126,0.7126,652.0 +1691089980000,0.7126,0.7126,0.7126,0.7126,819.0 +1691090040000,0.7124,0.7124,0.7111,0.7111,11542.0 +1691090100000,0.7112,0.7121,0.7108,0.7108,10200.0 +1691090160000,0.7112,0.7115,0.71,0.7113,12779.0 +1691090220000,0.7113,0.7113,0.7113,0.7113,0.0 +1691090280000,0.711,0.711,0.7109,0.7109,99.0 +1691090340000,0.711,0.7128,0.711,0.7128,13517.0 +1691090400000,0.7127,0.7128,0.711,0.711,4407.0 +1691090460000,0.7107,0.7109,0.7106,0.7108,1264.0 +1691090520000,0.7108,0.7108,0.7107,0.7107,66.0 +1691090580000,0.7108,0.7108,0.7107,0.7108,72.0 +1691090640000,0.7107,0.7107,0.7107,0.7107,53.0 +1691090700000,0.7107,0.7107,0.7106,0.7106,6165.0 +1691090760000,0.7108,0.7133,0.7108,0.7132,2100.0 +1691090820000,0.7128,0.7132,0.7124,0.7124,1816.0 +1691090880000,0.7128,0.7128,0.7105,0.7106,18737.0 +1691090940000,0.7105,0.7117,0.7103,0.7106,10085.0 +1691091000000,0.7103,0.7105,0.7103,0.7103,697.0 +1691091060000,0.7103,0.7103,0.7103,0.7103,0.0 +1691091120000,0.7104,0.7104,0.7104,0.7104,107.0 +1691091180000,0.7104,0.7104,0.7094,0.7094,26121.0 +1691091240000,0.7095,0.7138,0.7094,0.7122,114785.0 +1691091300000,0.7124,0.7125,0.7105,0.711,15970.0 +1691091360000,0.711,0.711,0.7105,0.7105,1252.0 +1691091420000,0.7105,0.7111,0.7104,0.7111,2771.0 +1691091480000,0.7111,0.7113,0.7107,0.7113,1002.0 +1691091540000,0.7115,0.7115,0.7115,0.7115,730.0 +1691091600000,0.7115,0.7115,0.7104,0.7104,2525.0 +1691091660000,0.7104,0.7106,0.7103,0.7105,4097.0 +1691091720000,0.711,0.7111,0.7105,0.7109,1147.0 +1691091780000,0.7111,0.7111,0.711,0.711,41.0 +1691091840000,0.7111,0.7112,0.7108,0.7108,1701.0 +1691091900000,0.7106,0.7112,0.7106,0.7111,881.0 +1691091960000,0.7111,0.7111,0.711,0.711,227.0 +1691092020000,0.711,0.711,0.711,0.711,50.0 +1691092080000,0.7111,0.7114,0.7111,0.7114,663.0 +1691092140000,0.7114,0.7117,0.7111,0.7111,1590.0 +1691092200000,0.7118,0.7118,0.7117,0.7117,578.0 +1691092260000,0.7118,0.7118,0.7118,0.7118,140.0 +1691092320000,0.7117,0.7117,0.7117,0.7117,36.0 +1691092380000,0.7117,0.7118,0.7113,0.7118,858.0 +1691092440000,0.7118,0.7118,0.7118,0.7118,57.0 +1691092500000,0.7118,0.712,0.7118,0.712,431.0 +1691092560000,0.712,0.712,0.712,0.712,190.0 +1691092620000,0.712,0.712,0.712,0.712,0.0 +1691092680000,0.712,0.712,0.712,0.712,0.0 +1691092740000,0.712,0.712,0.712,0.712,946.0 +1691092800000,0.712,0.712,0.7105,0.7105,13486.0 +1691092860000,0.7106,0.7125,0.7106,0.7124,6757.0 +1691092920000,0.7125,0.7125,0.7124,0.7124,298.0 +1691092980000,0.7124,0.7124,0.7117,0.7117,786.0 +1691093040000,0.7124,0.7125,0.7124,0.7124,368.0 +1691093100000,0.7125,0.7125,0.7124,0.7124,1060.0 +1691093160000,0.7124,0.7124,0.7118,0.7118,1025.0 +1691093220000,0.7117,0.7125,0.7117,0.7119,997.0 +1691093280000,0.7124,0.7124,0.7124,0.7124,16.0 +1691093340000,0.7124,0.7124,0.7124,0.7124,0.0 +1691093400000,0.7124,0.7125,0.7114,0.7114,811.0 +1691093460000,0.7109,0.7109,0.7109,0.7109,43.0 +1691093520000,0.7108,0.7113,0.7108,0.7111,1317.0 +1691093580000,0.7111,0.7111,0.7111,0.7111,0.0 +1691093640000,0.712,0.712,0.712,0.712,8.0 +1691093700000,0.7125,0.7125,0.7124,0.7125,678.0 +1691093760000,0.7125,0.7128,0.7125,0.7128,311.0 +1691093820000,0.7128,0.7128,0.7124,0.7124,250.0 +1691093880000,0.7128,0.7128,0.7118,0.7118,8438.0 +1691093940000,0.7122,0.713,0.7122,0.713,1291.0 +1691094000000,0.7129,0.7135,0.7129,0.7132,5071.0 +1691094060000,0.7133,0.7133,0.7132,0.7132,102.0 +1691094120000,0.7132,0.7133,0.7129,0.7129,583.0 +1691094180000,0.7127,0.7136,0.7127,0.7136,1123.0 +1691094240000,0.7136,0.7136,0.7136,0.7136,8.0 +1691094300000,0.7137,0.7145,0.7137,0.7145,1688.0 +1691094360000,0.7145,0.7145,0.7144,0.7145,177.0 +1691094420000,0.7144,0.7144,0.7137,0.7137,513.0 +1691094480000,0.7137,0.7148,0.7136,0.7138,1743.0 +1691094540000,0.7143,0.7154,0.7143,0.7154,3537.0 +1691094600000,0.7146,0.715,0.7146,0.7147,966.0 +1691094660000,0.7147,0.7147,0.7147,0.7147,600.0 +1691094720000,0.7142,0.7142,0.7128,0.7128,2087.0 +1691094780000,0.7128,0.7136,0.7127,0.7128,2292.0 +1691094840000,0.713,0.7137,0.713,0.7137,908.0 +1691094900000,0.7136,0.7137,0.7121,0.7121,2037.0 +1691094960000,0.7121,0.7121,0.7121,0.7121,0.0 +1691095020000,0.7121,0.7121,0.7121,0.7121,0.0 +1691095080000,0.7121,0.7121,0.7115,0.7115,4861.0 +1691095140000,0.7116,0.7116,0.7116,0.7116,381.0 +1691095200000,0.7115,0.7121,0.7114,0.7114,3278.0 +1691095260000,0.7115,0.7115,0.7115,0.7115,1188.0 +1691095320000,0.7115,0.7115,0.7115,0.7115,0.0 +1691095380000,0.7114,0.7115,0.7114,0.7114,1411.0 +1691095440000,0.7114,0.7115,0.7108,0.7115,4957.0 +1691095500000,0.7115,0.7115,0.7114,0.7114,217.0 +1691095560000,0.7115,0.7115,0.7115,0.7115,166.0 +1691095620000,0.7115,0.7115,0.7115,0.7115,0.0 +1691095680000,0.7114,0.7115,0.7114,0.7115,570.0 +1691095740000,0.7114,0.7114,0.71,0.7101,6792.0 +1691095800000,0.71,0.71,0.7098,0.7099,2335.0 +1691095860000,0.7097,0.7099,0.7095,0.7099,6139.0 +1691095920000,0.7101,0.7101,0.7096,0.7098,223.0 +1691095980000,0.7104,0.7114,0.7104,0.7114,3234.0 +1691096040000,0.7114,0.7114,0.7099,0.7099,714.0 +1691096100000,0.7098,0.7098,0.709,0.7096,4922.0 +1691096160000,0.7093,0.7094,0.7093,0.7093,119.0 +1691096220000,0.7098,0.7102,0.7098,0.7101,529.0 +1691096280000,0.7103,0.7107,0.7103,0.7104,735.0 +1691096340000,0.71,0.7103,0.7097,0.7097,772.0 +1691096400000,0.7099,0.7099,0.7092,0.7093,2092.0 +1691096460000,0.7092,0.7092,0.7091,0.7091,179.0 +1691096520000,0.7092,0.7093,0.7092,0.7093,348.0 +1691096580000,0.7095,0.7098,0.7095,0.7097,113.0 +1691096640000,0.7097,0.7097,0.7097,0.7097,0.0 +1691096700000,0.7097,0.7116,0.7094,0.7116,9326.0 +1691096760000,0.7115,0.7115,0.7114,0.7115,228.0 +1691096820000,0.7115,0.7115,0.711,0.7111,998.0 +1691096880000,0.7106,0.7106,0.7102,0.7102,73.0 +1691096940000,0.7103,0.7103,0.7103,0.7103,32.0 +1691097000000,0.7103,0.7103,0.7103,0.7103,459.0 +1691097060000,0.7102,0.7102,0.7088,0.7089,3327.0 +1691097120000,0.7088,0.7095,0.7085,0.7087,3287.0 +1691097180000,0.7097,0.7102,0.7097,0.7102,553.0 +1691097240000,0.7102,0.7102,0.7102,0.7102,0.0 +1691097300000,0.71,0.71,0.7091,0.7091,1083.0 +1691097360000,0.7086,0.7086,0.7086,0.7086,43.0 +1691097420000,0.7085,0.7095,0.7085,0.7095,5043.0 +1691097480000,0.7087,0.7087,0.7085,0.7086,239.0 +1691097540000,0.7087,0.7097,0.7087,0.7097,418.0 +1691097600000,0.7095,0.7095,0.7086,0.7086,610.0 +1691097660000,0.7087,0.7087,0.7085,0.7087,55.0 +1691097720000,0.7086,0.7086,0.7083,0.7084,429.0 +1691097780000,0.7083,0.7083,0.7082,0.7083,855.0 +1691097840000,0.7083,0.7084,0.7083,0.7084,181.0 +1691097900000,0.7088,0.7088,0.7083,0.7084,878.0 +1691097960000,0.7084,0.7084,0.7084,0.7084,33.0 +1691098020000,0.7084,0.7084,0.7084,0.7084,222.0 +1691098080000,0.7083,0.7084,0.7082,0.7084,523.0 +1691098140000,0.7089,0.7093,0.7089,0.7093,393.0 +1691098200000,0.7094,0.7103,0.7094,0.7094,4660.0 +1691098260000,0.7094,0.7094,0.7089,0.7089,897.0 +1691098320000,0.7087,0.7087,0.7085,0.7087,1043.0 +1691098380000,0.7084,0.7089,0.7084,0.7084,59.0 +1691098440000,0.709,0.7091,0.709,0.7091,64.0 +1691098500000,0.7091,0.7097,0.709,0.7097,657.0 +1691098560000,0.7097,0.7097,0.709,0.709,879.0 +1691098620000,0.709,0.709,0.709,0.709,0.0 +1691098680000,0.7092,0.7096,0.7092,0.7096,812.0 +1691098740000,0.7096,0.7096,0.7096,0.7096,0.0 +1691098800000,0.7093,0.7095,0.7093,0.7095,362.0 +1691098860000,0.7095,0.7099,0.7095,0.7099,1604.0 +1691098920000,0.7099,0.7099,0.7099,0.7099,0.0 +1691098980000,0.7099,0.7099,0.7092,0.7092,826.0 +1691099040000,0.7087,0.7087,0.7085,0.7085,2291.0 +1691099100000,0.7084,0.7094,0.7084,0.7094,2352.0 +1691099160000,0.7094,0.7094,0.7094,0.7094,0.0 +1691099220000,0.7089,0.7089,0.7089,0.7089,74.0 +1691099280000,0.709,0.7093,0.709,0.7093,901.0 +1691099340000,0.7093,0.7093,0.7093,0.7093,0.0 +1691099400000,0.7092,0.7093,0.7086,0.7086,2607.0 +1691099460000,0.7086,0.7086,0.7086,0.7086,0.0 +1691099520000,0.7083,0.7083,0.7083,0.7083,424.0 +1691099580000,0.7085,0.7085,0.7084,0.7084,130.0 +1691099640000,0.7084,0.7084,0.7083,0.7083,536.0 +1691099700000,0.7082,0.7082,0.708,0.708,1186.0 +1691099760000,0.708,0.708,0.708,0.708,0.0 +1691099820000,0.7081,0.7083,0.7073,0.7073,6257.0 +1691099880000,0.7071,0.7071,0.7057,0.7059,6067.0 +1691099940000,0.7061,0.7063,0.7058,0.7058,5255.0 +1691100000000,0.7058,0.7079,0.7057,0.7078,12429.0 +1691100060000,0.7078,0.7078,0.7077,0.7077,4752.0 +1691100120000,0.7077,0.7077,0.7077,0.7077,0.0 +1691100180000,0.7077,0.7083,0.7077,0.7083,2118.0 +1691100240000,0.7081,0.7087,0.7081,0.7087,3601.0 +1691100300000,0.7087,0.7089,0.708,0.7084,7698.0 +1691100360000,0.708,0.708,0.7069,0.7069,1090.0 +1691100420000,0.7065,0.7065,0.7037,0.7038,15384.0 +1691100480000,0.7037,0.7045,0.7031,0.7038,12105.0 +1691100540000,0.7038,0.7043,0.7038,0.7041,1925.0 +1691100600000,0.7041,0.7053,0.7028,0.705,19185.0 +1691100660000,0.705,0.7052,0.7042,0.7042,3196.0 +1691100720000,0.7041,0.7054,0.7041,0.7054,2061.0 +1691100780000,0.7052,0.7054,0.7051,0.7051,90.0 +1691100840000,0.7051,0.7051,0.7051,0.7051,46.0 +1691100900000,0.7052,0.7052,0.7052,0.7052,782.0 +1691100960000,0.7052,0.7061,0.7052,0.7061,2812.0 +1691101020000,0.706,0.7062,0.7047,0.7047,4405.0 +1691101080000,0.7047,0.7047,0.7028,0.7029,3979.0 +1691101140000,0.7027,0.703,0.7027,0.703,1203.0 +1691101200000,0.703,0.7044,0.7026,0.7041,4727.0 +1691101260000,0.7043,0.7043,0.7026,0.7032,4297.0 +1691101320000,0.7027,0.7034,0.7027,0.7032,453.0 +1691101380000,0.7029,0.7034,0.7028,0.7034,1126.0 +1691101440000,0.7034,0.7035,0.7034,0.7035,105.0 +1691101500000,0.7037,0.7044,0.7026,0.7044,12024.0 +1691101560000,0.7044,0.7044,0.7021,0.7021,4547.0 +1691101620000,0.7022,0.7034,0.7022,0.703,2652.0 +1691101680000,0.7022,0.7026,0.7022,0.7026,113.0 +1691101740000,0.7024,0.7025,0.7024,0.7024,414.0 +1691101800000,0.7025,0.7025,0.7017,0.7017,1930.0 +1691101860000,0.7017,0.7034,0.7016,0.7034,5504.0 +1691101920000,0.7033,0.7035,0.7019,0.7021,4571.0 +1691101980000,0.702,0.702,0.702,0.702,497.0 +1691102040000,0.702,0.7037,0.702,0.7037,665.0 +1691102100000,0.7038,0.7047,0.7038,0.7047,2114.0 +1691102160000,0.7046,0.7048,0.7046,0.7047,446.0 +1691102220000,0.7047,0.7053,0.7045,0.7048,2600.0 +1691102280000,0.7042,0.7042,0.7035,0.7037,2428.0 +1691102340000,0.7036,0.7041,0.7036,0.7036,228.0 +1691102400000,0.7036,0.7048,0.7036,0.7048,744.0 +1691102460000,0.705,0.705,0.7047,0.7049,412.0 +1691102520000,0.705,0.705,0.7044,0.7044,1430.0 +1691102580000,0.7041,0.7041,0.7035,0.704,2878.0 +1691102640000,0.7036,0.7036,0.7036,0.7036,389.0 +1691102700000,0.7035,0.7038,0.7035,0.7037,1630.0 +1691102760000,0.7037,0.7042,0.7037,0.7042,139.0 +1691102820000,0.7043,0.7043,0.7039,0.7039,453.0 +1691102880000,0.704,0.7047,0.704,0.7046,4248.0 +1691102940000,0.7046,0.7046,0.704,0.7045,594.0 +1691103000000,0.7044,0.7047,0.7044,0.7047,1529.0 +1691103060000,0.7045,0.7045,0.7045,0.7045,38.0 +1691103120000,0.7045,0.7045,0.7045,0.7045,0.0 +1691103180000,0.7045,0.7047,0.7045,0.7047,3165.0 +1691103240000,0.7047,0.7047,0.7047,0.7047,252.0 +1691103300000,0.7047,0.7078,0.7047,0.7072,11187.0 +1691103360000,0.7072,0.7074,0.7072,0.7073,1133.0 +1691103420000,0.7072,0.7073,0.7057,0.7057,3375.0 +1691103480000,0.7056,0.7064,0.7056,0.7058,1189.0 +1691103540000,0.7057,0.7057,0.7057,0.7057,392.0 +1691103600000,0.7058,0.7067,0.7058,0.7067,1264.0 +1691103660000,0.7066,0.7068,0.7063,0.7065,478.0 +1691103720000,0.7063,0.7063,0.7061,0.7061,1757.0 +1691103780000,0.7061,0.7061,0.7061,0.7061,1567.0 +1691103840000,0.7061,0.7061,0.7061,0.7061,0.0 +1691103900000,0.7055,0.7055,0.7048,0.7048,909.0 +1691103960000,0.7052,0.7052,0.7052,0.7052,620.0 +1691104020000,0.7052,0.7052,0.7052,0.7052,0.0 +1691104080000,0.7051,0.7051,0.7051,0.7051,33.0 +1691104140000,0.7052,0.7061,0.7052,0.7061,7179.0 +1691104200000,0.7062,0.7069,0.7062,0.7065,2079.0 +1691104260000,0.7065,0.7065,0.7065,0.7065,0.0 +1691104320000,0.7065,0.7065,0.7065,0.7065,0.0 +1691104380000,0.7065,0.7065,0.7065,0.7065,0.0 +1691104440000,0.7065,0.7065,0.7051,0.7053,6509.0 +1691104500000,0.7051,0.7053,0.7045,0.7045,4141.0 +1691104560000,0.7045,0.7047,0.7044,0.7044,904.0 +1691104620000,0.7044,0.7044,0.7044,0.7044,0.0 +1691104680000,0.7043,0.7043,0.7039,0.7039,200.0 +1691104740000,0.7039,0.7039,0.7039,0.7039,0.0 +1691104800000,0.7038,0.7038,0.7035,0.7035,1568.0 +1691104860000,0.7036,0.7038,0.7036,0.7038,3610.0 +1691104920000,0.7039,0.7039,0.7039,0.7039,1613.0 +1691104980000,0.7045,0.7046,0.7045,0.7046,38.0 +1691105040000,0.7046,0.7046,0.7046,0.7046,0.0 +1691105100000,0.7046,0.705,0.7046,0.7047,1759.0 +1691105160000,0.704,0.704,0.704,0.704,44.0 +1691105220000,0.7041,0.7041,0.7041,0.7041,759.0 +1691105280000,0.7046,0.7047,0.704,0.7047,1053.0 +1691105340000,0.7042,0.7042,0.7042,0.7042,91.0 +1691105400000,0.7046,0.7051,0.7043,0.7043,1854.0 +1691105460000,0.7047,0.7047,0.7047,0.7047,500.0 +1691105520000,0.7047,0.7047,0.7046,0.7046,155.0 +1691105580000,0.7046,0.7046,0.7046,0.7046,148.0 +1691105640000,0.704,0.704,0.704,0.704,66.0 +1691105700000,0.7041,0.7047,0.7041,0.7047,1699.0 +1691105760000,0.7046,0.7046,0.7041,0.7045,1854.0 +1691105820000,0.705,0.7053,0.705,0.7053,5540.0 +1691105880000,0.7053,0.7053,0.7053,0.7053,30.0 +1691105940000,0.7053,0.7053,0.7053,0.7053,0.0 +1691106000000,0.7052,0.7053,0.7049,0.7051,1725.0 +1691106060000,0.7052,0.7063,0.7052,0.7062,8830.0 +1691106120000,0.7063,0.7063,0.7058,0.7058,479.0 +1691106180000,0.7059,0.7059,0.7049,0.7049,3714.0 +1691106240000,0.7048,0.7058,0.7048,0.7057,3131.0 +1691106300000,0.7055,0.7057,0.7049,0.7052,2283.0 +1691106360000,0.7055,0.7056,0.7055,0.7056,201.0 +1691106420000,0.7056,0.7057,0.7056,0.7056,130.0 +1691106480000,0.7056,0.7056,0.705,0.705,204.0 +1691106540000,0.7047,0.7047,0.7037,0.7037,3452.0 +1691106600000,0.7035,0.7036,0.7034,0.7034,7741.0 +1691106660000,0.7035,0.7041,0.7035,0.7041,560.0 +1691106720000,0.7044,0.7051,0.7044,0.7051,1693.0 +1691106780000,0.7051,0.7054,0.7051,0.7052,3589.0 +1691106840000,0.7047,0.7047,0.7043,0.7043,186.0 +1691106900000,0.7038,0.7038,0.7029,0.7034,2629.0 +1691106960000,0.7028,0.7028,0.7028,0.7028,1373.0 +1691107020000,0.7029,0.7037,0.7029,0.7037,2168.0 +1691107080000,0.704,0.704,0.704,0.704,73.0 +1691107140000,0.7039,0.7039,0.7039,0.7039,74.0 +1691107200000,0.7039,0.7048,0.7038,0.7038,15787.0 +1691107260000,0.7038,0.7045,0.7038,0.7045,6066.0 +1691107320000,0.7045,0.7046,0.7045,0.7046,114.0 +1691107380000,0.7045,0.7061,0.7042,0.7058,6130.0 +1691107440000,0.7058,0.7058,0.7058,0.7058,0.0 +1691107500000,0.7059,0.7068,0.7059,0.7059,10524.0 +1691107560000,0.7062,0.7062,0.7037,0.7037,8035.0 +1691107620000,0.7036,0.7036,0.7028,0.7029,2025.0 +1691107680000,0.7028,0.7029,0.7028,0.7029,54.0 +1691107740000,0.7029,0.7029,0.7029,0.7029,28.0 +1691107800000,0.7028,0.7028,0.702,0.7025,6739.0 +1691107860000,0.7025,0.7043,0.7025,0.7043,4494.0 +1691107920000,0.7043,0.7043,0.7041,0.7043,1695.0 +1691107980000,0.7043,0.7059,0.7043,0.7058,4286.0 +1691108040000,0.7059,0.7059,0.7048,0.7048,3124.0 +1691108100000,0.7048,0.7057,0.7047,0.7047,2638.0 +1691108160000,0.7051,0.7055,0.7048,0.7055,2189.0 +1691108220000,0.7057,0.7057,0.7056,0.7056,445.0 +1691108280000,0.7057,0.7057,0.7056,0.7056,104.0 +1691108340000,0.7056,0.7056,0.7056,0.7056,57.0 +1691108400000,0.7057,0.7058,0.7057,0.7057,1323.0 +1691108460000,0.7058,0.7064,0.7058,0.7064,1417.0 +1691108520000,0.7064,0.7064,0.7064,0.7064,0.0 +1691108580000,0.7064,0.7064,0.7064,0.7064,0.0 +1691108640000,0.7064,0.7064,0.7064,0.7064,386.0 +1691108700000,0.7065,0.7066,0.706,0.706,4036.0 +1691108760000,0.7059,0.7059,0.7058,0.7058,131.0 +1691108820000,0.7053,0.7053,0.7053,0.7053,526.0 +1691108880000,0.7052,0.7052,0.7048,0.7048,1272.0 +1691108940000,0.7053,0.7054,0.7048,0.7048,616.0 +1691109000000,0.7047,0.7047,0.703,0.703,5297.0 +1691109060000,0.703,0.7031,0.703,0.7031,1527.0 +1691109120000,0.703,0.703,0.7024,0.7024,2790.0 +1691109180000,0.7025,0.7029,0.7025,0.7026,5152.0 +1691109240000,0.7025,0.7025,0.7024,0.7024,73.0 +1691109300000,0.7024,0.7027,0.7024,0.7024,4061.0 +1691109360000,0.7025,0.7045,0.7024,0.7045,5564.0 +1691109420000,0.7044,0.7044,0.7041,0.7041,494.0 +1691109480000,0.7037,0.7037,0.7035,0.7035,60.0 +1691109540000,0.7035,0.7036,0.7035,0.7036,67.0 +1691109600000,0.7036,0.7036,0.7034,0.7034,1093.0 +1691109660000,0.7036,0.7045,0.7036,0.7044,1870.0 +1691109720000,0.7044,0.7044,0.7044,0.7044,0.0 +1691109780000,0.7043,0.7043,0.7036,0.7036,973.0 +1691109840000,0.7041,0.7041,0.7041,0.7041,41.0 +1691109900000,0.7042,0.7042,0.7042,0.7042,1738.0 +1691109960000,0.7044,0.7044,0.7044,0.7044,13.0 +1691110020000,0.7044,0.7044,0.7042,0.7042,424.0 +1691110080000,0.7042,0.7042,0.7041,0.7041,3005.0 +1691110140000,0.7041,0.7041,0.7041,0.7041,0.0 +1691110200000,0.7041,0.7041,0.7033,0.7033,7963.0 +1691110260000,0.7032,0.7032,0.7032,0.7032,1233.0 +1691110320000,0.7033,0.7033,0.7033,0.7033,710.0 +1691110380000,0.7033,0.7033,0.7033,0.7033,243.0 +1691110440000,0.7042,0.7056,0.7042,0.7056,4862.0 +1691110500000,0.7059,0.7064,0.7057,0.7058,1990.0 +1691110560000,0.7059,0.7059,0.7058,0.7058,123.0 +1691110620000,0.7058,0.7058,0.7058,0.7058,0.0 +1691110680000,0.7057,0.7057,0.7056,0.7056,403.0 +1691110740000,0.7057,0.7057,0.7057,0.7057,7.0 +1691110800000,0.7057,0.7074,0.7057,0.7071,3478.0 +1691110860000,0.7073,0.7074,0.707,0.707,1935.0 +1691110920000,0.707,0.7074,0.707,0.7073,538.0 +1691110980000,0.7071,0.7103,0.7071,0.7087,72551.0 +1691111040000,0.7083,0.7086,0.7068,0.7068,10081.0 +1691111100000,0.7068,0.7069,0.7063,0.7063,3764.0 +1691111160000,0.7063,0.7065,0.7063,0.7065,227.0 +1691111220000,0.7062,0.7067,0.7061,0.7064,4494.0 +1691111280000,0.7062,0.7068,0.7061,0.7061,2338.0 +1691111340000,0.7062,0.7067,0.7062,0.7067,210.0 +1691111400000,0.7062,0.7071,0.7062,0.7071,1654.0 +1691111460000,0.7073,0.7082,0.7073,0.7082,3686.0 +1691111520000,0.7082,0.7095,0.708,0.708,13800.0 +1691111580000,0.7077,0.7079,0.7077,0.7079,1210.0 +1691111640000,0.7081,0.7081,0.7081,0.7081,197.0 +1691111700000,0.7081,0.7086,0.7081,0.7086,962.0 +1691111760000,0.7085,0.7085,0.7085,0.7085,11.0 +1691111820000,0.7085,0.7085,0.7081,0.7081,167.0 +1691111880000,0.7081,0.7083,0.7078,0.7078,908.0 +1691111940000,0.7077,0.7084,0.7073,0.7073,2579.0 +1691112000000,0.7078,0.7078,0.7078,0.7078,286.0 +1691112060000,0.7079,0.7079,0.707,0.707,2000.0 +1691112120000,0.7072,0.7074,0.7072,0.7074,550.0 +1691112180000,0.7077,0.7077,0.7077,0.7077,27.0 +1691112240000,0.7082,0.7084,0.7077,0.7077,8037.0 +1691112300000,0.7077,0.7077,0.7077,0.7077,0.0 +1691112360000,0.7074,0.7074,0.7071,0.7071,208.0 +1691112420000,0.7069,0.7069,0.706,0.7065,4153.0 +1691112480000,0.7068,0.7086,0.7068,0.7086,9753.0 +1691112540000,0.7085,0.7085,0.7074,0.7074,1039.0 +1691112600000,0.7072,0.7072,0.7072,0.7072,39.0 +1691112660000,0.7075,0.7082,0.7071,0.7082,560.0 +1691112720000,0.7081,0.7081,0.7081,0.7081,12.0 +1691112780000,0.7082,0.7089,0.7078,0.7082,5730.0 +1691112840000,0.7082,0.7082,0.7082,0.7082,0.0 +1691112900000,0.7089,0.7089,0.7087,0.7088,463.0 +1691112960000,0.7087,0.7087,0.7087,0.7087,44.0 +1691113020000,0.7085,0.7089,0.7085,0.7088,236.0 +1691113080000,0.7088,0.7088,0.7088,0.7088,0.0 +1691113140000,0.7089,0.7089,0.7088,0.7088,925.0 +1691113200000,0.7088,0.7088,0.7083,0.7083,816.0 +1691113260000,0.7088,0.7089,0.7082,0.7082,1647.0 +1691113320000,0.7087,0.7087,0.7087,0.7087,46.0 +1691113380000,0.7087,0.7087,0.7087,0.7087,0.0 +1691113440000,0.708,0.7089,0.708,0.7089,4973.0 +1691113500000,0.7086,0.7086,0.7076,0.7076,3054.0 +1691113560000,0.7081,0.7081,0.7077,0.7077,1061.0 +1691113620000,0.708,0.708,0.708,0.708,50.0 +1691113680000,0.7077,0.7077,0.7072,0.7073,1080.0 +1691113740000,0.7073,0.7073,0.7072,0.7072,167.0 +1691113800000,0.7071,0.7071,0.707,0.707,1287.0 +1691113860000,0.707,0.707,0.707,0.707,0.0 +1691113920000,0.707,0.707,0.707,0.707,0.0 +1691113980000,0.7069,0.7072,0.7069,0.7072,5470.0 +1691114040000,0.7071,0.7071,0.7062,0.7067,3627.0 +1691114100000,0.7062,0.7062,0.706,0.7061,2854.0 +1691114160000,0.706,0.7068,0.7059,0.7068,3803.0 +1691114220000,0.7059,0.7059,0.7057,0.7058,6235.0 +1691114280000,0.7064,0.7064,0.7057,0.7057,80.0 +1691114340000,0.7057,0.7057,0.7057,0.7057,150.0 +1691114400000,0.7057,0.7068,0.7056,0.7059,4912.0 +1691114460000,0.7064,0.7064,0.7064,0.7064,272.0 +1691114520000,0.7064,0.7064,0.7063,0.7064,475.0 +1691114580000,0.7066,0.707,0.7066,0.707,988.0 +1691114640000,0.707,0.707,0.707,0.707,261.0 +1691114700000,0.7071,0.7073,0.7071,0.7073,235.0 +1691114760000,0.7073,0.7074,0.7073,0.7073,2862.0 +1691114820000,0.7071,0.7071,0.7059,0.7059,2714.0 +1691114880000,0.706,0.706,0.7059,0.706,337.0 +1691114940000,0.706,0.706,0.7059,0.706,79.0 +1691115000000,0.7059,0.7059,0.7046,0.7046,4505.0 +1691115060000,0.7047,0.7058,0.7047,0.7051,2601.0 +1691115120000,0.7047,0.7047,0.7046,0.7046,62.0 +1691115180000,0.7046,0.7048,0.7046,0.7048,336.0 +1691115240000,0.7047,0.7058,0.7047,0.7056,3811.0 +1691115300000,0.7056,0.7056,0.7043,0.7043,6349.0 +1691115360000,0.7044,0.705,0.7043,0.7046,2029.0 +1691115420000,0.7047,0.7052,0.7047,0.7052,376.0 +1691115480000,0.7057,0.706,0.7053,0.7054,1179.0 +1691115540000,0.7053,0.7053,0.7053,0.7053,400.0 +1691115600000,0.7051,0.7057,0.7051,0.7051,1060.0 +1691115660000,0.7056,0.7056,0.7052,0.7052,2029.0 +1691115720000,0.706,0.706,0.7052,0.7052,1012.0 +1691115780000,0.7051,0.7051,0.7041,0.7041,3749.0 +1691115840000,0.704,0.704,0.7026,0.7026,8050.0 +1691115900000,0.7025,0.7031,0.702,0.7026,11471.0 +1691115960000,0.7026,0.7028,0.7023,0.7028,4898.0 +1691116020000,0.7031,0.7034,0.7031,0.7034,1705.0 +1691116080000,0.7034,0.7034,0.7034,0.7034,45.0 +1691116140000,0.7035,0.7036,0.7034,0.7036,984.0 +1691116200000,0.7036,0.7036,0.7035,0.7036,956.0 +1691116260000,0.7037,0.7037,0.7037,0.7037,879.0 +1691116320000,0.7037,0.7037,0.7037,0.7037,13.0 +1691116380000,0.7038,0.7038,0.7037,0.7037,221.0 +1691116440000,0.7037,0.7037,0.7037,0.7037,0.0 +1691116500000,0.7037,0.7053,0.7037,0.7053,2358.0 +1691116560000,0.7052,0.7052,0.7041,0.7047,1301.0 +1691116620000,0.7046,0.7048,0.7041,0.7046,169.0 +1691116680000,0.7047,0.7048,0.7042,0.7048,1883.0 +1691116740000,0.7047,0.7047,0.7047,0.7047,44.0 +1691116800000,0.7048,0.7053,0.7047,0.7048,850.0 +1691116860000,0.7048,0.7069,0.7048,0.7063,24196.0 +1691116920000,0.7064,0.7068,0.7062,0.7062,2393.0 +1691116980000,0.7062,0.7063,0.7062,0.7063,880.0 +1691117040000,0.7063,0.7067,0.7063,0.7067,1628.0 +1691117100000,0.7068,0.7068,0.7067,0.7067,2031.0 +1691117160000,0.7068,0.7068,0.7062,0.7062,2093.0 +1691117220000,0.7059,0.706,0.7056,0.706,5423.0 +1691117280000,0.7059,0.7059,0.7057,0.7058,2483.0 +1691117340000,0.7054,0.7054,0.7054,0.7054,968.0 +1691117400000,0.7054,0.7055,0.7054,0.7055,776.0 +1691117460000,0.7055,0.7055,0.7055,0.7055,0.0 +1691117520000,0.7055,0.7055,0.7055,0.7055,0.0 +1691117580000,0.7055,0.707,0.7055,0.7068,15670.0 +1691117640000,0.7066,0.707,0.7066,0.707,242.0 +1691117700000,0.7064,0.7068,0.7061,0.7061,1432.0 +1691117760000,0.7059,0.7059,0.7056,0.7056,4778.0 +1691117820000,0.7057,0.7066,0.7057,0.7066,1552.0 +1691117880000,0.7062,0.7062,0.7058,0.7058,38.0 +1691117940000,0.7058,0.7058,0.7058,0.7058,46.0 +1691118000000,0.7058,0.7058,0.7056,0.7056,5743.0 +1691118060000,0.7057,0.7057,0.7056,0.7056,547.0 +1691118120000,0.7056,0.707,0.7056,0.7062,5212.0 +1691118180000,0.7058,0.706,0.7057,0.7057,83.0 +1691118240000,0.7058,0.7071,0.7058,0.7071,9744.0 +1691118300000,0.7068,0.7068,0.7057,0.7057,1388.0 +1691118360000,0.7057,0.7059,0.7056,0.7056,104.0 +1691118420000,0.7058,0.7058,0.7055,0.7056,3056.0 +1691118480000,0.7056,0.7058,0.7055,0.7058,1398.0 +1691118540000,0.7064,0.7065,0.7061,0.7065,1634.0 +1691118600000,0.7063,0.7063,0.7055,0.7056,1743.0 +1691118660000,0.7055,0.7055,0.7055,0.7055,569.0 +1691118720000,0.7056,0.7068,0.7056,0.7068,4798.0 +1691118780000,0.7071,0.7071,0.7067,0.7067,1103.0 +1691118840000,0.707,0.707,0.707,0.707,71.0 +1691118900000,0.707,0.7074,0.707,0.7074,1837.0 +1691118960000,0.7073,0.7073,0.7073,0.7073,335.0 +1691119020000,0.707,0.7072,0.7068,0.7068,1314.0 +1691119080000,0.7071,0.7071,0.7069,0.7071,566.0 +1691119140000,0.7071,0.7076,0.7071,0.7076,993.0 +1691119200000,0.7076,0.7076,0.7072,0.7074,131.0 +1691119260000,0.7073,0.7073,0.707,0.707,57.0 +1691119320000,0.7074,0.7074,0.7071,0.7071,440.0 +1691119380000,0.7074,0.7082,0.7074,0.7082,6722.0 +1691119440000,0.7082,0.7083,0.708,0.7083,1146.0 +1691119500000,0.7081,0.7083,0.7078,0.7081,1197.0 +1691119560000,0.7077,0.7077,0.7077,0.7077,58.0 +1691119620000,0.7077,0.7077,0.7077,0.7077,56.0 +1691119680000,0.7076,0.7085,0.7072,0.7085,2644.0 +1691119740000,0.7083,0.7083,0.7077,0.7077,463.0 +1691119800000,0.7072,0.7072,0.707,0.7072,577.0 +1691119860000,0.7072,0.7072,0.7072,0.7072,0.0 +1691119920000,0.7072,0.7086,0.7072,0.7086,11279.0 +1691119980000,0.7086,0.7086,0.7085,0.7086,1569.0 +1691120040000,0.7085,0.7085,0.7076,0.7076,694.0 +1691120100000,0.7076,0.7079,0.7071,0.7079,8242.0 +1691120160000,0.7079,0.7079,0.7073,0.7073,863.0 +1691120220000,0.7073,0.7073,0.7072,0.7073,477.0 +1691120280000,0.7073,0.7073,0.7072,0.7072,255.0 +1691120340000,0.7072,0.7072,0.7072,0.7072,0.0 +1691120400000,0.7073,0.7077,0.7073,0.7076,2142.0 +1691120460000,0.7073,0.7076,0.7069,0.7076,2837.0 +1691120520000,0.7072,0.7072,0.7072,0.7072,50.0 +1691120580000,0.7068,0.7068,0.7068,0.7068,43.0 +1691120640000,0.7067,0.7067,0.7067,0.7067,89.0 +1691120700000,0.7066,0.7067,0.7066,0.7067,602.0 +1691120760000,0.7066,0.7067,0.7066,0.7067,211.0 +1691120820000,0.7067,0.7071,0.7067,0.7071,513.0 +1691120880000,0.7071,0.7084,0.7071,0.7084,7627.0 +1691120940000,0.7081,0.7081,0.7073,0.7073,1070.0 +1691121000000,0.7073,0.7079,0.707,0.7077,1801.0 +1691121060000,0.7072,0.7072,0.7072,0.7072,8.0 +1691121120000,0.7072,0.7074,0.7068,0.7068,843.0 +1691121180000,0.7067,0.7067,0.7066,0.7067,211.0 +1691121240000,0.7072,0.7075,0.7072,0.7072,704.0 +1691121300000,0.7075,0.7076,0.7068,0.7068,739.0 +1691121360000,0.7069,0.7069,0.7068,0.7068,220.0 +1691121420000,0.7069,0.7076,0.7069,0.7076,1257.0 +1691121480000,0.7076,0.7086,0.7076,0.7085,5936.0 +1691121540000,0.7085,0.7086,0.7085,0.7086,1277.0 +1691121600000,0.7087,0.7087,0.7053,0.7054,21297.0 +1691121660000,0.7053,0.7062,0.7053,0.7062,5201.0 +1691121720000,0.7062,0.7062,0.7058,0.7059,191.0 +1691121780000,0.7061,0.7071,0.7058,0.7071,5241.0 +1691121840000,0.7073,0.7073,0.7061,0.7062,4324.0 +1691121900000,0.7061,0.7071,0.7061,0.7068,2934.0 +1691121960000,0.7069,0.7069,0.7067,0.7068,1096.0 +1691122020000,0.7068,0.7075,0.7067,0.7075,2518.0 +1691122080000,0.7075,0.7075,0.7075,0.7075,0.0 +1691122140000,0.7075,0.7077,0.7074,0.7077,2183.0 +1691122200000,0.7078,0.7078,0.7059,0.7061,3568.0 +1691122260000,0.7061,0.7061,0.7061,0.7061,0.0 +1691122320000,0.7061,0.7061,0.7061,0.7061,0.0 +1691122380000,0.7057,0.7057,0.7057,0.7057,390.0 +1691122440000,0.7058,0.7058,0.7058,0.7058,192.0 +1691122500000,0.7057,0.7058,0.7054,0.7054,4629.0 +1691122560000,0.7052,0.7053,0.7041,0.7041,3618.0 +1691122620000,0.7041,0.7041,0.7038,0.7038,3018.0 +1691122680000,0.7039,0.7043,0.7039,0.7042,933.0 +1691122740000,0.7042,0.7042,0.7042,0.7042,0.0 +1691122800000,0.7042,0.7042,0.7038,0.7038,2236.0 +1691122860000,0.7039,0.7039,0.7039,0.7039,269.0 +1691122920000,0.7039,0.7039,0.7038,0.7038,864.0 +1691122980000,0.7039,0.7039,0.7039,0.7039,731.0 +1691123040000,0.7038,0.7039,0.7038,0.7039,429.0 +1691123100000,0.7038,0.7039,0.7038,0.7038,1063.0 +1691123160000,0.7038,0.7038,0.7038,0.7038,57.0 +1691123220000,0.7039,0.704,0.7034,0.7034,5427.0 +1691123280000,0.7033,0.7038,0.7032,0.7038,2214.0 +1691123340000,0.704,0.704,0.7015,0.7015,45471.0 +1691123400000,0.7015,0.7017,0.7011,0.7012,13911.0 +1691123460000,0.7012,0.7013,0.7012,0.7012,739.0 +1691123520000,0.7015,0.7018,0.7013,0.7017,1138.0 +1691123580000,0.7017,0.7017,0.7013,0.7013,998.0 +1691123640000,0.7013,0.7013,0.7013,0.7013,250.0 +1691123700000,0.7013,0.7015,0.7012,0.7012,6429.0 +1691123760000,0.7012,0.7014,0.7012,0.7012,546.0 +1691123820000,0.7013,0.702,0.7013,0.7015,2206.0 +1691123880000,0.7015,0.7019,0.7013,0.7019,612.0 +1691123940000,0.7017,0.7018,0.7016,0.7016,198.0 +1691124000000,0.7017,0.7019,0.7016,0.7017,1566.0 +1691124060000,0.7017,0.7033,0.7017,0.7033,4772.0 +1691124120000,0.7031,0.7034,0.703,0.7034,2626.0 +1691124180000,0.7034,0.7034,0.7031,0.7031,243.0 +1691124240000,0.7031,0.7031,0.703,0.703,79.0 +1691124300000,0.702,0.7038,0.7018,0.7038,2950.0 +1691124360000,0.7037,0.7044,0.7037,0.7044,5287.0 +1691124420000,0.7041,0.7043,0.7037,0.704,4168.0 +1691124480000,0.7044,0.7044,0.7038,0.7038,2361.0 +1691124540000,0.7034,0.7034,0.7034,0.7034,44.0 +1691124600000,0.7033,0.7035,0.7033,0.7035,490.0 +1691124660000,0.7035,0.7042,0.7035,0.7042,2204.0 +1691124720000,0.7039,0.7043,0.7039,0.7043,434.0 +1691124780000,0.7043,0.7046,0.7042,0.7046,1970.0 +1691124840000,0.7046,0.7047,0.7034,0.7034,1344.0 +1691124900000,0.7035,0.7048,0.7035,0.7043,6521.0 +1691124960000,0.7043,0.7044,0.7036,0.7043,1912.0 +1691125020000,0.7043,0.7043,0.7043,0.7043,0.0 +1691125080000,0.7038,0.7044,0.7038,0.7044,116.0 +1691125140000,0.7045,0.705,0.7042,0.7046,922.0 +1691125200000,0.7046,0.7049,0.7046,0.7046,263.0 +1691125260000,0.7046,0.7049,0.704,0.7044,6228.0 +1691125320000,0.7045,0.7075,0.7045,0.7075,28832.0 +1691125380000,0.7076,0.7076,0.7072,0.7072,1584.0 +1691125440000,0.7071,0.7071,0.7051,0.7051,3099.0 +1691125500000,0.7051,0.7051,0.7039,0.7043,3341.0 +1691125560000,0.7044,0.7049,0.704,0.7042,7081.0 +1691125620000,0.7043,0.7043,0.7043,0.7043,57.0 +1691125680000,0.7044,0.7055,0.7044,0.7055,2283.0 +1691125740000,0.7055,0.7055,0.7054,0.7054,195.0 +1691125800000,0.7054,0.7054,0.7045,0.7045,3115.0 +1691125860000,0.7045,0.7045,0.7042,0.7042,617.0 +1691125920000,0.7043,0.7046,0.7041,0.7041,1063.0 +1691125980000,0.7044,0.7044,0.7033,0.7033,15138.0 +1691126040000,0.7031,0.7031,0.7029,0.7029,1094.0 +1691126100000,0.7029,0.7043,0.7029,0.7043,6537.0 +1691126160000,0.7043,0.7043,0.704,0.7042,551.0 +1691126220000,0.7042,0.7045,0.7042,0.7043,1197.0 +1691126280000,0.7042,0.7042,0.7032,0.7032,2039.0 +1691126340000,0.7028,0.7029,0.7028,0.7029,917.0 +1691126400000,0.7028,0.7029,0.7028,0.7029,2832.0 +1691126460000,0.7029,0.7029,0.7028,0.7028,1053.0 +1691126520000,0.7029,0.7052,0.7029,0.7052,2470.0 +1691126580000,0.7053,0.7057,0.7043,0.7056,13752.0 +1691126640000,0.7055,0.7056,0.705,0.7053,668.0 +1691126700000,0.7052,0.7052,0.7043,0.7048,2696.0 +1691126760000,0.7044,0.7047,0.7042,0.7045,2594.0 +1691126820000,0.7045,0.7045,0.7045,0.7045,63.0 +1691126880000,0.7043,0.7043,0.7043,0.7043,92.0 +1691126940000,0.7042,0.7042,0.7038,0.7038,2401.0 +1691127000000,0.7039,0.704,0.7038,0.7038,1412.0 +1691127060000,0.7039,0.7051,0.7038,0.7045,4177.0 +1691127120000,0.7045,0.7045,0.7044,0.7044,76.0 +1691127180000,0.7045,0.705,0.7045,0.7045,2748.0 +1691127240000,0.7045,0.7045,0.7045,0.7045,59.0 +1691127300000,0.7045,0.7045,0.7045,0.7045,148.0 +1691127360000,0.7045,0.7045,0.7045,0.7045,65.0 +1691127420000,0.7045,0.7045,0.7044,0.7045,154.0 +1691127480000,0.7044,0.7044,0.7025,0.7025,19020.0 +1691127540000,0.7026,0.7031,0.7024,0.7025,2933.0 +1691127600000,0.7036,0.7043,0.7032,0.7034,4637.0 +1691127660000,0.7038,0.7038,0.7033,0.7033,416.0 +1691127720000,0.7033,0.7033,0.7032,0.7032,495.0 +1691127780000,0.7032,0.7032,0.7032,0.7032,63.0 +1691127840000,0.7032,0.7032,0.7032,0.7032,143.0 +1691127900000,0.7032,0.7032,0.7024,0.7024,4497.0 +1691127960000,0.7025,0.7031,0.7022,0.7027,2636.0 +1691128020000,0.7028,0.7028,0.7027,0.7027,57.0 +1691128080000,0.7027,0.7027,0.7022,0.7022,404.0 +1691128140000,0.7026,0.7027,0.7025,0.7027,126.0 +1691128200000,0.7026,0.7031,0.7021,0.7031,1800.0 +1691128260000,0.7029,0.7035,0.7029,0.7035,44.0 +1691128320000,0.7034,0.7034,0.7034,0.7034,45.0 +1691128380000,0.7035,0.704,0.7034,0.7035,3056.0 +1691128440000,0.7035,0.7035,0.7035,0.7035,67.0 +1691128500000,0.7035,0.7035,0.7035,0.7035,110.0 +1691128560000,0.7036,0.7043,0.7036,0.7038,2859.0 +1691128620000,0.704,0.7046,0.704,0.7045,170.0 +1691128680000,0.7042,0.7062,0.7042,0.7062,22464.0 +1691128740000,0.7061,0.7061,0.7038,0.7039,4933.0 +1691128800000,0.7038,0.7044,0.7028,0.7034,15657.0 +1691128860000,0.7042,0.7043,0.7036,0.7037,1445.0 +1691128920000,0.7035,0.7043,0.7033,0.7036,2526.0 +1691128980000,0.7036,0.7044,0.7032,0.7039,1483.0 +1691129040000,0.7038,0.7038,0.7036,0.7036,1037.0 +1691129100000,0.7035,0.7052,0.7035,0.7052,3451.0 +1691129160000,0.7051,0.7055,0.7051,0.7055,1400.0 +1691129220000,0.7054,0.7054,0.7054,0.7054,631.0 +1691129280000,0.7043,0.7045,0.7043,0.7045,1082.0 +1691129340000,0.7045,0.7045,0.7045,0.7045,0.0 +1691129400000,0.7056,0.7057,0.7053,0.7056,906.0 +1691129460000,0.7054,0.7054,0.7044,0.7044,1372.0 +1691129520000,0.7039,0.7044,0.7038,0.7038,1334.0 +1691129580000,0.7043,0.7043,0.7043,0.7043,47.0 +1691129640000,0.7038,0.7038,0.7033,0.7037,1569.0 +1691129700000,0.7036,0.7038,0.703,0.703,2438.0 +1691129760000,0.7032,0.7032,0.7031,0.7031,583.0 +1691129820000,0.7031,0.7036,0.7029,0.7032,2104.0 +1691129880000,0.7032,0.7032,0.7032,0.7032,0.0 +1691129940000,0.7029,0.7029,0.7029,0.7029,37.0 +1691130000000,0.7029,0.7036,0.7029,0.7036,612.0 +1691130060000,0.7036,0.7036,0.7036,0.7036,0.0 +1691130120000,0.7037,0.704,0.7035,0.7037,11357.0 +1691130180000,0.7046,0.7049,0.7046,0.7048,504.0 +1691130240000,0.7049,0.7049,0.7042,0.7048,1985.0 +1691130300000,0.7049,0.7059,0.7041,0.7059,14099.0 +1691130360000,0.7056,0.7063,0.7055,0.7063,2893.0 +1691130420000,0.7062,0.7072,0.7062,0.7068,10586.0 +1691130480000,0.7072,0.7072,0.7056,0.7056,5660.0 +1691130540000,0.7054,0.7054,0.705,0.705,681.0 +1691130600000,0.7051,0.7051,0.7046,0.7046,1651.0 +1691130660000,0.7041,0.7041,0.7039,0.704,2511.0 +1691130720000,0.704,0.7052,0.7039,0.7052,3222.0 +1691130780000,0.7052,0.7052,0.7052,0.7052,0.0 +1691130840000,0.7051,0.7051,0.7042,0.7043,527.0 +1691130900000,0.704,0.7041,0.7039,0.7039,1026.0 +1691130960000,0.7039,0.7039,0.7039,0.7039,56.0 +1691131020000,0.7038,0.7038,0.7037,0.7037,463.0 +1691131080000,0.7038,0.7038,0.7037,0.7037,654.0 +1691131140000,0.7038,0.7042,0.7038,0.7042,4255.0 +1691131200000,0.7046,0.7047,0.703,0.703,3107.0 +1691131260000,0.7031,0.7031,0.703,0.7031,1893.0 +1691131320000,0.703,0.703,0.7023,0.7023,5191.0 +1691131380000,0.7021,0.7021,0.702,0.702,435.0 +1691131440000,0.7021,0.7028,0.7021,0.7028,1922.0 +1691131500000,0.7022,0.7034,0.702,0.7034,3239.0 +1691131560000,0.7033,0.7033,0.7021,0.7021,652.0 +1691131620000,0.702,0.702,0.7019,0.702,3548.0 +1691131680000,0.7021,0.703,0.7021,0.703,760.0 +1691131740000,0.7031,0.7032,0.7027,0.7027,854.0 +1691131800000,0.7026,0.7026,0.7019,0.7019,1059.0 +1691131860000,0.7019,0.7019,0.7018,0.7018,334.0 +1691131920000,0.7019,0.7019,0.7018,0.7019,699.0 +1691131980000,0.7019,0.7022,0.7018,0.7022,717.0 +1691132040000,0.7021,0.7022,0.7021,0.7022,21.0 +1691132100000,0.7021,0.7034,0.7021,0.703,4621.0 +1691132160000,0.7027,0.7036,0.7027,0.7036,2784.0 +1691132220000,0.7027,0.7027,0.7022,0.7022,1373.0 +1691132280000,0.7022,0.7022,0.7018,0.7018,7055.0 +1691132340000,0.7019,0.7019,0.7018,0.7019,1399.0 +1691132400000,0.7019,0.7019,0.7018,0.7018,1579.0 +1691132460000,0.7018,0.7019,0.7018,0.7018,1743.0 +1691132520000,0.7018,0.7018,0.699,0.6997,35566.0 +1691132580000,0.7,0.7008,0.6993,0.6999,7723.0 +1691132640000,0.6995,0.7002,0.6995,0.7002,1879.0 +1691132700000,0.7007,0.7007,0.6998,0.6998,1862.0 +1691132760000,0.6997,0.6999,0.6994,0.6996,1717.0 +1691132820000,0.6997,0.7005,0.6997,0.6999,400.0 +1691132880000,0.7002,0.7002,0.6994,0.6994,1944.0 +1691132940000,0.6994,0.7003,0.6994,0.7003,418.0 +1691133000000,0.7007,0.7007,0.7006,0.7006,625.0 +1691133060000,0.7005,0.7006,0.7002,0.7006,1728.0 +1691133120000,0.7002,0.7007,0.7002,0.7005,598.0 +1691133180000,0.7006,0.7007,0.7005,0.7006,106.0 +1691133240000,0.7004,0.7004,0.6998,0.7002,3557.0 +1691133300000,0.6999,0.7003,0.6998,0.7003,8607.0 +1691133360000,0.7001,0.7002,0.7001,0.7001,838.0 +1691133420000,0.7002,0.7002,0.7002,0.7002,143.0 +1691133480000,0.7002,0.7005,0.7002,0.7003,2061.0 +1691133540000,0.7002,0.7005,0.7001,0.7005,1032.0 +1691133600000,0.7003,0.7006,0.7002,0.7005,1219.0 +1691133660000,0.7002,0.7006,0.7002,0.7006,392.0 +1691133720000,0.7004,0.701,0.7004,0.701,10331.0 +1691133780000,0.7009,0.7011,0.7004,0.7005,435.0 +1691133840000,0.7005,0.701,0.7002,0.7005,5445.0 +1691133900000,0.7006,0.7012,0.7006,0.701,1232.0 +1691133960000,0.7008,0.7008,0.7008,0.7008,1299.0 +1691134020000,0.7009,0.7009,0.7006,0.7006,1128.0 +1691134080000,0.7,0.7,0.6996,0.6996,372.0 +1691134140000,0.6993,0.6993,0.6992,0.6993,511.0 +1691134200000,0.6992,0.6992,0.6985,0.6989,14928.0 +1691134260000,0.6986,0.699,0.6986,0.6989,1896.0 +1691134320000,0.6989,0.701,0.6989,0.701,16701.0 +1691134380000,0.7011,0.7014,0.7007,0.7007,2431.0 +1691134440000,0.7012,0.7013,0.7005,0.7006,861.0 +1691134500000,0.7008,0.7012,0.7005,0.7006,2306.0 +1691134560000,0.7006,0.7006,0.6985,0.699,8101.0 +1691134620000,0.6986,0.6991,0.6986,0.6986,825.0 +1691134680000,0.6985,0.6986,0.6983,0.6984,1537.0 +1691134740000,0.6984,0.6993,0.6979,0.6986,16096.0 +1691134800000,0.6984,0.699,0.6983,0.6985,3471.0 +1691134860000,0.6989,0.6989,0.6984,0.6984,73.0 +1691134920000,0.6985,0.6995,0.6985,0.6988,4174.0 +1691134980000,0.699,0.6991,0.699,0.6991,237.0 +1691135040000,0.6993,0.7,0.6993,0.7,7294.0 +1691135100000,0.6998,0.6998,0.6996,0.6996,900.0 +1691135160000,0.6997,0.6997,0.6996,0.6996,1531.0 +1691135220000,0.6996,0.6996,0.6993,0.6994,475.0 +1691135280000,0.6994,0.6995,0.6994,0.6995,1061.0 +1691135340000,0.6994,0.6994,0.6987,0.6993,4823.0 +1691135400000,0.6986,0.6995,0.6986,0.6992,997.0 +1691135460000,0.6992,0.6996,0.6992,0.6994,534.0 +1691135520000,0.6994,0.6999,0.699,0.6997,1061.0 +1691135580000,0.6997,0.7,0.6991,0.7,575.0 +1691135640000,0.6992,0.6998,0.6992,0.6996,632.0 +1691135700000,0.6992,0.7001,0.6992,0.6994,2488.0 +1691135760000,0.6995,0.7,0.6994,0.6995,1180.0 +1691135820000,0.6997,0.7001,0.6993,0.6995,1769.0 +1691135880000,0.6998,0.6999,0.6995,0.6997,1091.0 +1691135940000,0.6995,0.6999,0.6995,0.6999,164.0 +1691136000000,0.6994,0.7004,0.6991,0.6999,4797.0 +1691136060000,0.6999,0.7001,0.6999,0.7001,962.0 +1691136120000,0.7001,0.7001,0.699,0.6991,8358.0 +1691136180000,0.6999,0.6999,0.6999,0.6999,50.0 +1691136240000,0.6999,0.6999,0.6999,0.6999,0.0 +1691136300000,0.6999,0.7,0.6994,0.6994,1696.0 +1691136360000,0.6995,0.7,0.6995,0.6999,1436.0 +1691136420000,0.6999,0.7004,0.6998,0.6999,7491.0 +1691136480000,0.6999,0.7004,0.6999,0.7001,3137.0 +1691136540000,0.6999,0.7002,0.6999,0.6999,2026.0 +1691136600000,0.6999,0.7004,0.6998,0.7003,4526.0 +1691136660000,0.6999,0.7,0.6999,0.7,614.0 +1691136720000,0.6998,0.7,0.699,0.6992,7484.0 +1691136780000,0.6997,0.7006,0.6997,0.7006,2159.0 +1691136840000,0.6999,0.7001,0.6998,0.7001,3381.0 +1691136900000,0.7,0.7001,0.6998,0.7001,1226.0 +1691136960000,0.6998,0.703,0.6998,0.7023,31105.0 +1691137020000,0.7024,0.7028,0.702,0.7022,6110.0 +1691137080000,0.7022,0.7026,0.7016,0.7019,4207.0 +1691137140000,0.7027,0.7032,0.7022,0.7022,6118.0 +1691137200000,0.7021,0.7021,0.7013,0.7016,19241.0 +1691137260000,0.7013,0.7013,0.7013,0.7013,7342.0 +1691137320000,0.7013,0.7013,0.7013,0.7013,4210.0 +1691137380000,0.7013,0.7013,0.7,0.7,17661.0 +1691137440000,0.7,0.7001,0.7,0.7,3681.0 +1691137500000,0.7,0.7,0.6999,0.6999,3583.0 +1691137560000,0.6999,0.6999,0.699,0.6991,10961.0 +1691137620000,0.699,0.6993,0.6989,0.6991,616.0 +1691137680000,0.6991,0.6992,0.6991,0.6992,1000.0 +1691137740000,0.6992,0.6992,0.6992,0.6992,0.0 +1691137800000,0.6992,0.6998,0.6989,0.6989,8453.0 +1691137860000,0.6993,0.6994,0.6992,0.6992,8901.0 +1691137920000,0.6991,0.6991,0.6989,0.699,20885.0 +1691137980000,0.6991,0.6992,0.698,0.6982,7615.0 +1691138040000,0.6982,0.6982,0.6981,0.6982,659.0 +1691138100000,0.6981,0.6985,0.6981,0.6985,2676.0 +1691138160000,0.699,0.699,0.6987,0.6988,766.0 +1691138220000,0.6988,0.6991,0.6987,0.6989,468.0 +1691138280000,0.699,0.699,0.6984,0.6985,9517.0 +1691138340000,0.6988,0.6988,0.6988,0.6988,16.0 +1691138400000,0.6986,0.6989,0.6986,0.6986,1744.0 +1691138460000,0.6986,0.6986,0.6986,0.6986,0.0 +1691138520000,0.6987,0.6998,0.6987,0.6994,3258.0 +1691138580000,0.6991,0.6995,0.6987,0.6991,12560.0 +1691138640000,0.6986,0.6986,0.6985,0.6985,1749.0 +1691138700000,0.6985,0.6985,0.6982,0.6982,1046.0 +1691138760000,0.6983,0.6983,0.6983,0.6983,2067.0 +1691138820000,0.6983,0.6988,0.6982,0.6982,4541.0 +1691138880000,0.6982,0.6982,0.6982,0.6982,0.0 +1691138940000,0.6982,0.6985,0.6982,0.6985,1279.0 +1691139000000,0.6987,0.6988,0.6974,0.6976,9237.0 +1691139060000,0.6974,0.6975,0.6967,0.697,4194.0 +1691139120000,0.697,0.6987,0.697,0.6981,7717.0 +1691139180000,0.6986,0.6987,0.6979,0.698,7726.0 +1691139240000,0.698,0.698,0.697,0.6978,5648.0 +1691139300000,0.6974,0.6974,0.6973,0.6974,639.0 +1691139360000,0.6982,0.6983,0.698,0.698,165.0 +1691139420000,0.6978,0.6981,0.6978,0.698,497.0 +1691139480000,0.6978,0.6978,0.6975,0.6975,316.0 +1691139540000,0.6976,0.6978,0.6974,0.6978,903.0 +1691139600000,0.6974,0.6982,0.6973,0.698,3390.0 +1691139660000,0.6984,0.6987,0.698,0.6982,5196.0 +1691139720000,0.6985,0.6986,0.698,0.6981,2202.0 +1691139780000,0.6979,0.6987,0.6979,0.6981,197.0 +1691139840000,0.698,0.6982,0.6979,0.698,757.0 +1691139900000,0.6978,0.698,0.6973,0.6973,3597.0 +1691139960000,0.6973,0.6978,0.6972,0.6978,2171.0 +1691140020000,0.6979,0.6979,0.6973,0.6974,1590.0 +1691140080000,0.6972,0.6974,0.697,0.6974,1310.0 +1691140140000,0.6974,0.698,0.6973,0.6973,1525.0 +1691140200000,0.698,0.6982,0.6974,0.6976,868.0 +1691140260000,0.6977,0.6977,0.6969,0.6969,9994.0 +1691140320000,0.697,0.6972,0.697,0.6972,901.0 +1691140380000,0.6973,0.6977,0.6973,0.6977,181.0 +1691140440000,0.6977,0.6979,0.6977,0.6978,702.0 +1691140500000,0.6979,0.6981,0.6971,0.6975,3762.0 +1691140560000,0.6975,0.698,0.6974,0.6974,1123.0 +1691140620000,0.6977,0.6982,0.6972,0.6976,3096.0 +1691140680000,0.6976,0.698,0.6975,0.6977,721.0 +1691140740000,0.6976,0.6979,0.6975,0.6978,1150.0 +1691140800000,0.6978,0.6986,0.6973,0.6973,6587.0 +1691140860000,0.6978,0.6978,0.6976,0.6976,550.0 +1691140920000,0.6977,0.6984,0.6977,0.698,192.0 +1691140980000,0.6978,0.6981,0.6977,0.6981,1113.0 +1691141040000,0.6979,0.6985,0.6979,0.698,1459.0 +1691141100000,0.6982,0.6987,0.6979,0.698,5100.0 +1691141160000,0.698,0.6985,0.6978,0.6983,4555.0 +1691141220000,0.6982,0.6982,0.6982,0.6982,8.0 +1691141280000,0.698,0.6981,0.698,0.6981,520.0 +1691141340000,0.6984,0.6995,0.6984,0.6992,7458.0 +1691141400000,0.6991,0.6997,0.6987,0.6989,3998.0 +1691141460000,0.699,0.6995,0.699,0.6992,646.0 +1691141520000,0.6992,0.6995,0.6986,0.6995,277.0 +1691141580000,0.6987,0.6997,0.6987,0.6997,379.0 +1691141640000,0.6987,0.6997,0.6987,0.6992,263.0 +1691141700000,0.6995,0.7002,0.6994,0.6999,2948.0 +1691141760000,0.6997,0.6998,0.6989,0.6989,840.0 +1691141820000,0.6988,0.6996,0.6988,0.6996,649.0 +1691141880000,0.6992,0.6992,0.6977,0.6982,5570.0 +1691141940000,0.6978,0.6982,0.6976,0.698,1757.0 +1691142000000,0.698,0.6986,0.6977,0.6986,1243.0 +1691142060000,0.6987,0.7,0.6987,0.7,7677.0 +1691142120000,0.7,0.7,0.6998,0.6999,3503.0 +1691142180000,0.7,0.7001,0.7,0.7,314.0 +1691142240000,0.7001,0.7003,0.6999,0.7003,4318.0 +1691142300000,0.7,0.7003,0.7,0.7001,3843.0 +1691142360000,0.7002,0.7005,0.7002,0.7002,2072.0 +1691142420000,0.7002,0.7005,0.7002,0.7003,418.0 +1691142480000,0.7006,0.7006,0.7001,0.7001,401.0 +1691142540000,0.7002,0.7006,0.6988,0.6988,11707.0 +1691142600000,0.6991,0.6996,0.6985,0.6989,12482.0 +1691142660000,0.6991,0.6994,0.6989,0.6994,1627.0 +1691142720000,0.6993,0.6993,0.6989,0.6992,562.0 +1691142780000,0.699,0.699,0.698,0.6984,9088.0 +1691142840000,0.6983,0.6983,0.6983,0.6983,230.0 +1691142900000,0.6982,0.6985,0.698,0.6985,1750.0 +1691142960000,0.6985,0.6999,0.6984,0.6992,1672.0 +1691143020000,0.6993,0.6998,0.6993,0.6994,847.0 +1691143080000,0.6995,0.6995,0.699,0.6991,3882.0 +1691143140000,0.6993,0.6994,0.6993,0.6994,450.0 +1691143200000,0.6994,0.6994,0.6977,0.6977,6769.0 +1691143260000,0.6978,0.6981,0.6977,0.6981,1037.0 +1691143320000,0.6977,0.6981,0.6976,0.6979,866.0 +1691143380000,0.698,0.6982,0.698,0.6981,1259.0 +1691143440000,0.6982,0.6982,0.6976,0.698,1116.0 +1691143500000,0.6976,0.6981,0.6974,0.6976,872.0 +1691143560000,0.6976,0.6984,0.6976,0.6984,729.0 +1691143620000,0.6978,0.6981,0.6975,0.698,866.0 +1691143680000,0.698,0.6983,0.6975,0.6975,1872.0 +1691143740000,0.698,0.6983,0.6977,0.6983,1914.0 +1691143800000,0.6984,0.6987,0.698,0.6985,2973.0 +1691143860000,0.6985,0.6988,0.6981,0.6985,897.0 +1691143920000,0.6987,0.6987,0.6981,0.6987,714.0 +1691143980000,0.6986,0.6989,0.6982,0.6983,524.0 +1691144040000,0.6983,0.699,0.6981,0.699,1426.0 +1691144100000,0.6986,0.6996,0.6985,0.6995,3543.0 +1691144160000,0.6996,0.6997,0.6995,0.6995,337.0 +1691144220000,0.6995,0.6997,0.6982,0.6982,2745.0 +1691144280000,0.6983,0.6996,0.6983,0.6984,17664.0 +1691144340000,0.6984,0.6984,0.6975,0.6975,3893.0 +1691144400000,0.6976,0.6984,0.6975,0.6982,1120.0 +1691144460000,0.6984,0.6988,0.6976,0.6988,2757.0 +1691144520000,0.6993,0.7011,0.6993,0.701,23781.0 +1691144580000,0.7003,0.7008,0.6996,0.7003,10768.0 +1691144640000,0.7004,0.7015,0.7004,0.7008,18697.0 +1691144700000,0.7007,0.701,0.7007,0.7009,6139.0 +1691144760000,0.701,0.7015,0.7009,0.7015,13966.0 +1691144820000,0.7015,0.7017,0.7015,0.7017,1098.0 +1691144880000,0.7017,0.7018,0.7017,0.7017,1072.0 +1691144940000,0.7019,0.7019,0.7019,0.7019,247.0 +1691145000000,0.7019,0.7019,0.7014,0.7018,2125.0 +1691145060000,0.7018,0.7018,0.7017,0.7017,508.0 +1691145120000,0.7017,0.7018,0.7017,0.7018,662.0 +1691145180000,0.7018,0.7018,0.7017,0.7017,240.0 +1691145240000,0.7018,0.7018,0.7012,0.7012,2222.0 +1691145300000,0.7013,0.7014,0.7012,0.7013,899.0 +1691145360000,0.7013,0.702,0.7013,0.7015,5704.0 +1691145420000,0.7016,0.7016,0.7012,0.7015,759.0 +1691145480000,0.7014,0.7015,0.7012,0.7015,1773.0 +1691145540000,0.7015,0.7015,0.7012,0.7012,969.0 +1691145600000,0.7012,0.7017,0.7012,0.7017,1959.0 +1691145660000,0.702,0.7024,0.7017,0.7017,1763.0 +1691145720000,0.7017,0.7021,0.7014,0.7018,3135.0 +1691145780000,0.7023,0.7025,0.702,0.7023,1164.0 +1691145840000,0.702,0.7029,0.702,0.7028,3516.0 +1691145900000,0.7027,0.7034,0.7027,0.7034,10127.0 +1691145960000,0.7035,0.7035,0.7016,0.7016,3060.0 +1691146020000,0.7014,0.7018,0.7014,0.7016,1116.0 +1691146080000,0.7014,0.7019,0.7014,0.7016,960.0 +1691146140000,0.7014,0.7018,0.7014,0.7015,838.0 +1691146200000,0.7017,0.7022,0.7017,0.7017,1190.0 +1691146260000,0.7023,0.7025,0.7014,0.7016,2342.0 +1691146320000,0.7016,0.7021,0.7014,0.7015,514.0 +1691146380000,0.7018,0.7022,0.7015,0.7021,574.0 +1691146440000,0.7016,0.7021,0.7015,0.7015,983.0 +1691146500000,0.7016,0.7028,0.7014,0.7028,2714.0 +1691146560000,0.7029,0.7029,0.7028,0.7029,320.0 +1691146620000,0.7028,0.7028,0.7025,0.7025,1598.0 +1691146680000,0.7026,0.7036,0.7024,0.7036,11721.0 +1691146740000,0.7036,0.7036,0.703,0.7032,365.0 +1691146800000,0.7033,0.7033,0.702,0.7022,13861.0 +1691146860000,0.7019,0.7019,0.7017,0.7018,1242.0 +1691146920000,0.7017,0.7021,0.7016,0.7016,2320.0 +1691146980000,0.7016,0.7023,0.7016,0.7017,690.0 +1691147040000,0.7017,0.7026,0.7016,0.7022,2796.0 +1691147100000,0.7024,0.7026,0.7016,0.7021,9130.0 +1691147160000,0.7022,0.7024,0.7021,0.7024,421.0 +1691147220000,0.7024,0.7025,0.7016,0.7017,5185.0 +1691147280000,0.7016,0.7025,0.7016,0.7021,2230.0 +1691147340000,0.7018,0.7029,0.7018,0.7028,2661.0 +1691147400000,0.7029,0.7041,0.7023,0.7031,9856.0 +1691147460000,0.7038,0.7038,0.7024,0.7024,8528.0 +1691147520000,0.7023,0.7025,0.7016,0.7022,6140.0 +1691147580000,0.7017,0.7022,0.7017,0.702,2501.0 +1691147640000,0.7021,0.7021,0.7016,0.7021,4217.0 +1691147700000,0.7023,0.7028,0.7021,0.7026,919.0 +1691147760000,0.7026,0.7029,0.7023,0.7023,1432.0 +1691147820000,0.7023,0.7024,0.7021,0.7021,867.0 +1691147880000,0.7026,0.7026,0.7021,0.7022,736.0 +1691147940000,0.7021,0.7023,0.7021,0.7021,959.0 +1691148000000,0.7023,0.7023,0.7018,0.7018,4793.0 +1691148060000,0.7023,0.7023,0.7018,0.7022,514.0 +1691148120000,0.7019,0.7023,0.7016,0.7019,788.0 +1691148180000,0.7018,0.7023,0.7018,0.7023,975.0 +1691148240000,0.7021,0.7022,0.7018,0.7018,521.0 +1691148300000,0.7022,0.7023,0.702,0.702,2410.0 +1691148360000,0.7021,0.7023,0.7016,0.7023,704.0 +1691148420000,0.7017,0.7023,0.7017,0.7023,2144.0 +1691148480000,0.7026,0.7028,0.7023,0.7025,1849.0 +1691148540000,0.703,0.703,0.7023,0.7028,1865.0 +1691148600000,0.7022,0.703,0.7021,0.7027,6422.0 +1691148660000,0.7027,0.7028,0.7022,0.7027,1933.0 +1691148720000,0.7027,0.7028,0.7022,0.7022,1226.0 +1691148780000,0.7027,0.7029,0.7024,0.7025,978.0 +1691148840000,0.7026,0.703,0.7026,0.703,824.0 +1691148900000,0.7029,0.703,0.7025,0.7025,4732.0 +1691148960000,0.7025,0.703,0.7022,0.7022,7736.0 +1691149020000,0.7027,0.703,0.7023,0.7029,978.0 +1691149080000,0.7027,0.7027,0.7016,0.7018,10148.0 +1691149140000,0.7016,0.7016,0.7015,0.7015,1341.0 +1691149200000,0.7017,0.7018,0.7013,0.7017,954.0 +1691149260000,0.7016,0.7017,0.7016,0.7017,393.0 +1691149320000,0.7017,0.7018,0.7013,0.7016,969.0 +1691149380000,0.7015,0.7015,0.7011,0.7015,2589.0 +1691149440000,0.7015,0.7015,0.7011,0.7012,1361.0 +1691149500000,0.7012,0.7012,0.7011,0.7012,1771.0 +1691149560000,0.7011,0.7012,0.7011,0.7011,822.0 +1691149620000,0.7012,0.7016,0.7011,0.7013,3653.0 +1691149680000,0.7013,0.7017,0.7013,0.7017,519.0 +1691149740000,0.7017,0.7018,0.7011,0.7011,739.0 +1691149800000,0.7012,0.7018,0.7012,0.7018,1262.0 +1691149860000,0.7017,0.7018,0.7016,0.7017,694.0 +1691149920000,0.7017,0.7019,0.7016,0.7017,382.0 +1691149980000,0.7018,0.7019,0.7013,0.7016,1493.0 +1691150040000,0.7016,0.7018,0.7014,0.7018,336.0 +1691150100000,0.7014,0.7022,0.7014,0.7022,1814.0 +1691150160000,0.7021,0.7023,0.7021,0.7023,430.0 +1691150220000,0.7021,0.7023,0.7021,0.7023,414.0 +1691150280000,0.7023,0.7025,0.7023,0.7025,816.0 +1691150340000,0.7023,0.7023,0.7016,0.7018,1243.0 +1691150400000,0.7011,0.7012,0.701,0.7011,20481.0 +1691150460000,0.7011,0.7012,0.701,0.7012,573.0 +1691150520000,0.7012,0.7012,0.7002,0.7005,7111.0 +1691150580000,0.7005,0.7006,0.7001,0.7006,1246.0 +1691150640000,0.7004,0.7005,0.7002,0.7005,447.0 +1691150700000,0.7005,0.7008,0.6999,0.7007,7435.0 +1691150760000,0.7007,0.7009,0.7006,0.7009,551.0 +1691150820000,0.7009,0.7012,0.7009,0.7012,222.0 +1691150880000,0.7009,0.7013,0.7006,0.7011,2209.0 +1691150940000,0.701,0.7011,0.7004,0.7011,337.0 +1691151000000,0.7006,0.7034,0.7006,0.7034,7383.0 +1691151060000,0.7034,0.7034,0.7021,0.7027,4003.0 +1691151120000,0.703,0.703,0.7025,0.7025,180.0 +1691151180000,0.7027,0.7027,0.7016,0.7022,1227.0 +1691151240000,0.7023,0.7023,0.7018,0.702,165.0 +1691151300000,0.7022,0.7027,0.702,0.7027,5078.0 +1691151360000,0.7026,0.7026,0.7025,0.7026,750.0 +1691151420000,0.7026,0.7027,0.7025,0.7025,725.0 +1691151480000,0.7027,0.7027,0.702,0.7026,743.0 +1691151540000,0.7026,0.7028,0.702,0.7028,597.0 +1691151600000,0.7026,0.7029,0.7021,0.7026,2183.0 +1691151660000,0.7029,0.7039,0.7027,0.7034,22465.0 +1691151720000,0.7033,0.7038,0.7027,0.7037,6647.0 +1691151780000,0.7037,0.7037,0.7029,0.7034,931.0 +1691151840000,0.7035,0.7043,0.7035,0.7036,1849.0 +1691151900000,0.7042,0.7043,0.7041,0.7042,2653.0 +1691151960000,0.7042,0.7053,0.7042,0.705,13078.0 +1691152020000,0.7044,0.7053,0.7044,0.7049,3270.0 +1691152080000,0.705,0.705,0.7044,0.7044,433.0 +1691152140000,0.7048,0.7054,0.7044,0.7054,772.0 +1691152200000,0.7051,0.7082,0.7051,0.7076,29819.0 +1691152260000,0.7064,0.7064,0.7038,0.7051,9082.0 +1691152320000,0.7051,0.7054,0.7046,0.7046,1913.0 +1691152380000,0.7053,0.7057,0.7048,0.705,4363.0 +1691152440000,0.705,0.7056,0.703,0.7036,6462.0 +1691152500000,0.7036,0.7047,0.7035,0.7047,2439.0 +1691152560000,0.7042,0.7046,0.7033,0.7034,3675.0 +1691152620000,0.7034,0.7045,0.7025,0.7044,1648.0 +1691152680000,0.7043,0.7058,0.7042,0.7058,1466.0 +1691152740000,0.7057,0.706,0.7051,0.706,3543.0 +1691152800000,0.7054,0.7058,0.7047,0.7058,3077.0 +1691152860000,0.7058,0.7081,0.7058,0.7072,14496.0 +1691152920000,0.7074,0.7079,0.7074,0.7078,378.0 +1691152980000,0.7079,0.7086,0.7075,0.708,15186.0 +1691153040000,0.708,0.7085,0.7072,0.7076,6716.0 +1691153100000,0.7073,0.7083,0.7071,0.7077,3845.0 +1691153160000,0.7083,0.7084,0.7078,0.7082,1475.0 +1691153220000,0.7082,0.7086,0.7082,0.7084,4026.0 +1691153280000,0.7083,0.7084,0.7083,0.7084,377.0 +1691153340000,0.7084,0.7091,0.7084,0.7091,3511.0 +1691153400000,0.709,0.7096,0.709,0.7095,10063.0 +1691153460000,0.7096,0.7098,0.7091,0.7091,1563.0 +1691153520000,0.7091,0.71,0.709,0.7099,3286.0 +1691153580000,0.7099,0.7102,0.7095,0.7102,1897.0 +1691153640000,0.7101,0.7104,0.7088,0.7088,6043.0 +1691153700000,0.7087,0.7087,0.7076,0.7078,17888.0 +1691153760000,0.7076,0.7089,0.7076,0.7085,2370.0 +1691153820000,0.7085,0.7101,0.7085,0.7101,11066.0 +1691153880000,0.7101,0.712,0.7094,0.7117,44942.0 +1691153940000,0.7118,0.714,0.7097,0.7138,63984.0 +1691154000000,0.7138,0.7142,0.7133,0.7135,25834.0 +1691154060000,0.7139,0.7149,0.713,0.7135,47086.0 +1691154120000,0.7135,0.7135,0.7128,0.7128,13716.0 +1691154180000,0.7128,0.713,0.7123,0.7127,5474.0 +1691154240000,0.7123,0.7124,0.7113,0.7118,6349.0 +1691154300000,0.7118,0.712,0.711,0.7117,15690.0 +1691154360000,0.7116,0.7121,0.711,0.7114,3006.0 +1691154420000,0.7115,0.7127,0.7115,0.7127,6326.0 +1691154480000,0.7127,0.7127,0.7121,0.7121,1642.0 +1691154540000,0.712,0.7121,0.7111,0.7116,8428.0 +1691154600000,0.7116,0.7121,0.7113,0.712,2053.0 +1691154660000,0.7122,0.7123,0.712,0.7122,1596.0 +1691154720000,0.7123,0.7128,0.7121,0.7128,4783.0 +1691154780000,0.7125,0.7128,0.712,0.7125,4130.0 +1691154840000,0.7125,0.7125,0.712,0.712,1974.0 +1691154900000,0.7122,0.713,0.7122,0.713,6395.0 +1691154960000,0.713,0.7137,0.7129,0.7136,3805.0 +1691155020000,0.7136,0.7143,0.7136,0.7143,2755.0 +1691155080000,0.7143,0.7164,0.7143,0.7156,31165.0 +1691155140000,0.715,0.7155,0.7128,0.7131,8820.0 +1691155200000,0.7131,0.7141,0.7131,0.7141,2695.0 +1691155260000,0.7141,0.715,0.714,0.7148,7539.0 +1691155320000,0.7148,0.7156,0.7125,0.7127,35286.0 +1691155380000,0.7125,0.713,0.7125,0.713,2407.0 +1691155440000,0.713,0.713,0.7129,0.713,423.0 +1691155500000,0.7129,0.713,0.7119,0.7125,17277.0 +1691155560000,0.7124,0.7127,0.712,0.7126,2143.0 +1691155620000,0.7125,0.7134,0.7125,0.7133,5174.0 +1691155680000,0.7133,0.7133,0.713,0.713,289.0 +1691155740000,0.7135,0.7143,0.7135,0.7142,4642.0 +1691155800000,0.7142,0.7142,0.7131,0.7135,6178.0 +1691155860000,0.7135,0.7138,0.7135,0.7138,240.0 +1691155920000,0.7138,0.7147,0.7138,0.7147,1530.0 +1691155980000,0.7146,0.7148,0.7146,0.7148,475.0 +1691156040000,0.7148,0.7148,0.7138,0.7138,7475.0 +1691156100000,0.7138,0.7138,0.7126,0.7128,11550.0 +1691156160000,0.7129,0.7136,0.7129,0.7136,738.0 +1691156220000,0.7135,0.7143,0.7135,0.7139,1680.0 +1691156280000,0.714,0.7143,0.7133,0.7133,2512.0 +1691156340000,0.7136,0.714,0.7133,0.7133,4782.0 +1691156400000,0.7133,0.7143,0.7131,0.7143,1214.0 +1691156460000,0.7142,0.7142,0.7134,0.7138,2587.0 +1691156520000,0.7139,0.7139,0.7128,0.7128,1048.0 +1691156580000,0.7128,0.7134,0.7125,0.7134,3083.0 +1691156640000,0.7135,0.7141,0.7134,0.7141,6054.0 +1691156700000,0.7142,0.7142,0.7136,0.7136,1719.0 +1691156760000,0.7136,0.7142,0.7136,0.7142,365.0 +1691156820000,0.7142,0.7145,0.7138,0.7145,8593.0 +1691156880000,0.7143,0.715,0.7141,0.7148,1810.0 +1691156940000,0.7148,0.7153,0.7141,0.7153,5862.0 +1691157000000,0.7152,0.7164,0.7152,0.7164,6709.0 +1691157060000,0.7164,0.7168,0.7146,0.7146,10400.0 +1691157120000,0.7144,0.7144,0.7134,0.714,3086.0 +1691157180000,0.714,0.7141,0.7135,0.7139,769.0 +1691157240000,0.714,0.7144,0.7135,0.7135,5088.0 +1691157300000,0.7135,0.7138,0.7131,0.7133,1207.0 +1691157360000,0.7133,0.7133,0.7133,0.7133,401.0 +1691157420000,0.7134,0.7134,0.7127,0.7131,1899.0 +1691157480000,0.7131,0.7143,0.7131,0.7142,2622.0 +1691157540000,0.7141,0.7142,0.7125,0.7128,1655.0 +1691157600000,0.7127,0.7127,0.7105,0.7111,10484.0 +1691157660000,0.7105,0.7114,0.7105,0.711,5669.0 +1691157720000,0.7116,0.7117,0.7116,0.7116,381.0 +1691157780000,0.7117,0.7117,0.709,0.7098,16631.0 +1691157840000,0.7097,0.7108,0.7097,0.7103,2512.0 +1691157900000,0.7105,0.7106,0.7086,0.709,7248.0 +1691157960000,0.709,0.7091,0.7077,0.7089,15924.0 +1691158020000,0.7086,0.7093,0.7077,0.7089,4869.0 +1691158080000,0.7089,0.7097,0.7087,0.7094,2965.0 +1691158140000,0.7087,0.7092,0.7083,0.7092,1318.0 +1691158200000,0.7088,0.7096,0.7087,0.7091,2842.0 +1691158260000,0.7097,0.7104,0.7088,0.7104,2652.0 +1691158320000,0.7105,0.7114,0.7105,0.7114,500.0 +1691158380000,0.7118,0.7127,0.7118,0.7127,1920.0 +1691158440000,0.7127,0.713,0.7123,0.713,1100.0 +1691158500000,0.7129,0.7129,0.7111,0.7116,3551.0 +1691158560000,0.7111,0.7114,0.711,0.7112,478.0 +1691158620000,0.7112,0.7112,0.711,0.7112,2153.0 +1691158680000,0.7113,0.7122,0.7113,0.7122,954.0 +1691158740000,0.7127,0.7127,0.7127,0.7127,280.0 +1691158800000,0.7128,0.7128,0.7128,0.7128,280.0 +1691158860000,0.7128,0.7128,0.7127,0.7128,638.0 +1691158920000,0.7127,0.7134,0.7127,0.7134,2333.0 +1691158980000,0.7134,0.7134,0.7133,0.7133,1147.0 +1691159040000,0.7134,0.714,0.7134,0.714,504.0 +1691159100000,0.7139,0.714,0.7139,0.714,1034.0 +1691159160000,0.7139,0.714,0.7123,0.7125,5704.0 +1691159220000,0.7123,0.7128,0.7123,0.7123,1568.0 +1691159280000,0.7128,0.7129,0.7124,0.7124,1978.0 +1691159340000,0.7124,0.7124,0.7123,0.7124,413.0 +1691159400000,0.7123,0.7139,0.7115,0.7139,10167.0 +1691159460000,0.7139,0.7141,0.7139,0.714,956.0 +1691159520000,0.714,0.7144,0.7139,0.7144,4839.0 +1691159580000,0.7143,0.7147,0.7142,0.7142,1173.0 +1691159640000,0.7143,0.7149,0.7143,0.7147,410.0 +1691159700000,0.7148,0.7152,0.714,0.7142,4348.0 +1691159760000,0.7141,0.7141,0.7133,0.7136,748.0 +1691159820000,0.7136,0.7142,0.7136,0.7142,475.0 +1691159880000,0.714,0.714,0.7133,0.7135,556.0 +1691159940000,0.7133,0.7137,0.7132,0.7135,1987.0 +1691160000000,0.7132,0.7137,0.7128,0.7136,1537.0 +1691160060000,0.7136,0.7148,0.7136,0.7148,655.0 +1691160120000,0.7147,0.7147,0.7142,0.7144,365.0 +1691160180000,0.7144,0.7146,0.7144,0.7145,187.0 +1691160240000,0.7145,0.7145,0.714,0.714,1110.0 +1691160300000,0.7135,0.7137,0.713,0.713,2737.0 +1691160360000,0.713,0.713,0.7118,0.7118,7973.0 +1691160420000,0.712,0.7124,0.7116,0.7124,5024.0 +1691160480000,0.7118,0.7124,0.7118,0.7122,591.0 +1691160540000,0.7125,0.7128,0.7122,0.7127,640.0 +1691160600000,0.7127,0.7127,0.7121,0.7125,1561.0 +1691160660000,0.7125,0.7136,0.7124,0.7134,3440.0 +1691160720000,0.7131,0.7138,0.7131,0.7134,1843.0 +1691160780000,0.7135,0.7155,0.7135,0.7154,3016.0 +1691160840000,0.7156,0.7165,0.7155,0.7165,9167.0 +1691160900000,0.7163,0.7168,0.7162,0.7167,5167.0 +1691160960000,0.7167,0.7167,0.7143,0.7147,3654.0 +1691161020000,0.7142,0.7142,0.7137,0.7139,1772.0 +1691161080000,0.7138,0.7145,0.7118,0.7128,26695.0 +1691161140000,0.7129,0.7129,0.7125,0.7125,800.0 +1691161200000,0.7125,0.7159,0.7124,0.7155,13176.0 +1691161260000,0.7158,0.7159,0.7157,0.7157,3388.0 +1691161320000,0.7156,0.7158,0.7153,0.7153,1503.0 +1691161380000,0.7153,0.7158,0.7153,0.7158,1696.0 +1691161440000,0.7156,0.7156,0.7151,0.7155,289.0 +1691161500000,0.7155,0.7155,0.7135,0.7135,16310.0 +1691161560000,0.7137,0.714,0.7137,0.714,274.0 +1691161620000,0.714,0.714,0.7139,0.714,1504.0 +1691161680000,0.7139,0.714,0.7128,0.7128,1393.0 +1691161740000,0.7128,0.714,0.7128,0.714,3669.0 +1691161800000,0.7141,0.7141,0.7134,0.7139,745.0 +1691161860000,0.7139,0.7147,0.7139,0.7146,2079.0 +1691161920000,0.7147,0.7147,0.7136,0.7137,575.0 +1691161980000,0.7134,0.714,0.7134,0.714,535.0 +1691162040000,0.714,0.714,0.7134,0.7134,1512.0 +1691162100000,0.7134,0.7152,0.7134,0.7152,4320.0 +1691162160000,0.7151,0.7155,0.7151,0.7154,2489.0 +1691162220000,0.7153,0.7155,0.7152,0.7155,453.0 +1691162280000,0.7154,0.7154,0.7152,0.7153,446.0 +1691162340000,0.7152,0.7155,0.7152,0.7152,10527.0 +1691162400000,0.7156,0.716,0.7156,0.7159,10891.0 +1691162460000,0.7158,0.716,0.7158,0.7158,4134.0 +1691162520000,0.716,0.716,0.7157,0.716,791.0 +1691162580000,0.716,0.7161,0.716,0.7161,186.0 +1691162640000,0.7159,0.716,0.7159,0.716,357.0 +1691162700000,0.716,0.7169,0.716,0.7166,8587.0 +1691162760000,0.7168,0.7171,0.7159,0.7159,4292.0 +1691162820000,0.7165,0.7169,0.716,0.7169,3534.0 +1691162880000,0.7163,0.7168,0.716,0.7166,693.0 +1691162940000,0.7165,0.7169,0.7165,0.7168,508.0 +1691163000000,0.7169,0.7179,0.7169,0.7172,6600.0 +1691163060000,0.7172,0.7177,0.7171,0.7174,1252.0 +1691163120000,0.7173,0.7174,0.7166,0.7171,612.0 +1691163180000,0.7165,0.7169,0.7161,0.7161,546.0 +1691163240000,0.716,0.716,0.7153,0.7157,2853.0 +1691163300000,0.7158,0.7162,0.7153,0.7158,1955.0 +1691163360000,0.7162,0.7165,0.7162,0.7165,328.0 +1691163420000,0.7165,0.7168,0.716,0.7166,2080.0 +1691163480000,0.7161,0.7164,0.7147,0.7148,11352.0 +1691163540000,0.7149,0.7154,0.7145,0.7154,2327.0 +1691163600000,0.7148,0.7155,0.7148,0.715,2299.0 +1691163660000,0.715,0.7156,0.7145,0.7146,3289.0 +1691163720000,0.7145,0.7152,0.7145,0.7148,833.0 +1691163780000,0.7149,0.7149,0.7141,0.7141,6147.0 +1691163840000,0.7145,0.7148,0.7141,0.7141,2996.0 +1691163900000,0.7142,0.7156,0.7142,0.7156,4065.0 +1691163960000,0.7158,0.7167,0.7158,0.716,3267.0 +1691164020000,0.7161,0.7164,0.7154,0.7154,2308.0 +1691164080000,0.7154,0.7166,0.7154,0.7166,3194.0 +1691164140000,0.7161,0.7165,0.7161,0.7165,431.0 +1691164200000,0.7164,0.7166,0.7163,0.7163,2576.0 +1691164260000,0.7162,0.7162,0.7142,0.7144,3136.0 +1691164320000,0.7144,0.7144,0.7134,0.7134,3594.0 +1691164380000,0.7135,0.7138,0.7133,0.7137,1045.0 +1691164440000,0.7137,0.714,0.7132,0.714,1144.0 +1691164500000,0.7141,0.7142,0.7131,0.7137,1668.0 +1691164560000,0.7137,0.7143,0.7137,0.7142,443.0 +1691164620000,0.7143,0.7149,0.7142,0.7149,2225.0 +1691164680000,0.715,0.715,0.7144,0.7144,391.0 +1691164740000,0.7147,0.7148,0.7147,0.7148,125.0 +1691164800000,0.7148,0.716,0.714,0.7152,15107.0 +1691164860000,0.715,0.715,0.7136,0.7137,9234.0 +1691164920000,0.7137,0.7137,0.7128,0.7133,4447.0 +1691164980000,0.7134,0.7141,0.7131,0.7137,9979.0 +1691165040000,0.7138,0.7141,0.7138,0.7139,1071.0 +1691165100000,0.7141,0.7142,0.7139,0.7142,1147.0 +1691165160000,0.714,0.7142,0.714,0.7142,40.0 +1691165220000,0.7141,0.7141,0.7138,0.7138,1693.0 +1691165280000,0.7132,0.7132,0.7126,0.7128,882.0 +1691165340000,0.7126,0.7126,0.7126,0.7126,252.0 +1691165400000,0.7125,0.7125,0.7123,0.7123,451.0 +1691165460000,0.7123,0.7133,0.7123,0.7133,2282.0 +1691165520000,0.7141,0.7144,0.713,0.7144,9167.0 +1691165580000,0.7143,0.7146,0.7142,0.7146,126.0 +1691165640000,0.7146,0.7146,0.7144,0.7144,526.0 +1691165700000,0.7135,0.7142,0.7135,0.7136,1940.0 +1691165760000,0.7139,0.7141,0.7136,0.714,430.0 +1691165820000,0.7139,0.714,0.7136,0.714,579.0 +1691165880000,0.7136,0.7137,0.7136,0.7137,106.0 +1691165940000,0.7135,0.7135,0.7135,0.7135,118.0 +1691166000000,0.714,0.7141,0.7135,0.7141,2097.0 +1691166060000,0.7141,0.7143,0.7137,0.7141,1298.0 +1691166120000,0.7141,0.7142,0.7135,0.7135,1152.0 +1691166180000,0.7137,0.7138,0.7135,0.7135,129.0 +1691166240000,0.7138,0.7142,0.7137,0.7142,90.0 +1691166300000,0.7142,0.7142,0.7135,0.7135,1654.0 +1691166360000,0.7141,0.7142,0.7138,0.7142,901.0 +1691166420000,0.7142,0.7142,0.7142,0.7142,0.0 +1691166480000,0.7139,0.7147,0.7139,0.7147,6871.0 +1691166540000,0.7143,0.7147,0.7143,0.7144,1049.0 +1691166600000,0.7144,0.716,0.7144,0.7157,8078.0 +1691166660000,0.7157,0.7157,0.7156,0.7156,93.0 +1691166720000,0.7156,0.7156,0.714,0.7144,5976.0 +1691166780000,0.7141,0.7141,0.7141,0.7141,9.0 +1691166840000,0.7141,0.7142,0.7141,0.7142,437.0 +1691166900000,0.7141,0.7142,0.7136,0.7142,957.0 +1691166960000,0.7142,0.7144,0.7142,0.7144,235.0 +1691167020000,0.7144,0.7144,0.7136,0.7141,4076.0 +1691167080000,0.7141,0.7141,0.7141,0.7141,299.0 +1691167140000,0.7143,0.7145,0.7142,0.7144,203.0 +1691167200000,0.7144,0.7144,0.7135,0.7139,1189.0 +1691167260000,0.7139,0.7139,0.7139,0.7139,0.0 +1691167320000,0.714,0.714,0.714,0.714,42.0 +1691167380000,0.7139,0.7139,0.7135,0.7135,3225.0 +1691167440000,0.7135,0.7139,0.7134,0.7136,1422.0 +1691167500000,0.7141,0.7144,0.7141,0.7143,1373.0 +1691167560000,0.7144,0.7144,0.7144,0.7144,69.0 +1691167620000,0.7143,0.7144,0.7143,0.7144,47.0 +1691167680000,0.7144,0.7144,0.7144,0.7144,0.0 +1691167740000,0.7143,0.7145,0.7142,0.7142,4196.0 +1691167800000,0.7145,0.7147,0.7145,0.7147,4641.0 +1691167860000,0.7147,0.7147,0.7147,0.7147,49.0 +1691167920000,0.7147,0.7147,0.7141,0.7145,471.0 +1691167980000,0.7144,0.7144,0.7129,0.7134,9293.0 +1691168040000,0.7131,0.7131,0.713,0.7131,565.0 +1691168100000,0.713,0.7131,0.713,0.7131,1242.0 +1691168160000,0.7131,0.7131,0.7131,0.7131,424.0 +1691168220000,0.7131,0.714,0.7131,0.7137,1945.0 +1691168280000,0.7141,0.7141,0.7136,0.7137,2186.0 +1691168340000,0.7137,0.7139,0.7131,0.7139,2476.0 +1691168400000,0.714,0.7144,0.714,0.7144,1863.0 +1691168460000,0.7142,0.7153,0.714,0.7153,6416.0 +1691168520000,0.7152,0.7152,0.7151,0.7151,263.0 +1691168580000,0.7148,0.7148,0.7148,0.7148,48.0 +1691168640000,0.7148,0.7148,0.7148,0.7148,105.0 +1691168700000,0.7147,0.7148,0.7131,0.7132,4557.0 +1691168760000,0.7132,0.7132,0.7132,0.7132,0.0 +1691168820000,0.7131,0.7131,0.7124,0.7128,3434.0 +1691168880000,0.7128,0.7128,0.7124,0.7126,1348.0 +1691168940000,0.7126,0.7126,0.7125,0.7125,24.0 +1691169000000,0.7125,0.7125,0.7122,0.7123,2498.0 +1691169060000,0.7123,0.7128,0.7123,0.7128,3700.0 +1691169120000,0.7128,0.7128,0.7128,0.7128,0.0 +1691169180000,0.7124,0.7124,0.7124,0.7124,18.0 +1691169240000,0.7124,0.7124,0.7123,0.7123,1043.0 +1691169300000,0.7123,0.7123,0.7108,0.7112,13847.0 +1691169360000,0.7109,0.711,0.7071,0.7091,134240.0 +1691169420000,0.7091,0.7101,0.7086,0.7099,9533.0 +1691169480000,0.7098,0.7102,0.7098,0.7102,2177.0 +1691169540000,0.7101,0.7104,0.7097,0.7097,6258.0 +1691169600000,0.7097,0.7097,0.7081,0.7083,3218.0 +1691169660000,0.7081,0.7081,0.708,0.7081,3223.0 +1691169720000,0.7081,0.7089,0.7081,0.7089,10073.0 +1691169780000,0.7087,0.7089,0.7082,0.7087,10257.0 +1691169840000,0.7086,0.7086,0.7083,0.7083,1437.0 +1691169900000,0.7084,0.7084,0.7081,0.7083,4240.0 +1691169960000,0.7084,0.7084,0.7084,0.7084,124.0 +1691170020000,0.7083,0.7083,0.708,0.708,1034.0 +1691170080000,0.708,0.7081,0.708,0.7081,761.0 +1691170140000,0.7081,0.7086,0.7077,0.708,5745.0 +1691170200000,0.7076,0.7077,0.7073,0.7073,10544.0 +1691170260000,0.7073,0.7078,0.7073,0.7078,3250.0 +1691170320000,0.7078,0.7078,0.7075,0.7076,346.0 +1691170380000,0.7075,0.7076,0.7073,0.7076,2000.0 +1691170440000,0.7075,0.7082,0.7075,0.7081,8660.0 +1691170500000,0.7082,0.7082,0.7073,0.7078,2820.0 +1691170560000,0.7078,0.7081,0.7077,0.7081,2300.0 +1691170620000,0.7073,0.7073,0.7073,0.7073,461.0 +1691170680000,0.7073,0.7073,0.7071,0.7072,4012.0 +1691170740000,0.7076,0.7077,0.7076,0.7077,20.0 +1691170800000,0.7077,0.7077,0.7071,0.7072,2328.0 +1691170860000,0.7071,0.7075,0.7071,0.7075,5567.0 +1691170920000,0.7075,0.7076,0.7075,0.7076,478.0 +1691170980000,0.7076,0.7078,0.7071,0.7071,3749.0 +1691171040000,0.7071,0.7076,0.7071,0.7076,2761.0 +1691171100000,0.7075,0.7075,0.707,0.707,1940.0 +1691171160000,0.7071,0.7071,0.707,0.707,2565.0 +1691171220000,0.7071,0.7074,0.707,0.707,2658.0 +1691171280000,0.707,0.707,0.707,0.707,44.0 +1691171340000,0.707,0.7074,0.707,0.7071,4414.0 +1691171400000,0.7071,0.7071,0.707,0.707,874.0 +1691171460000,0.707,0.7071,0.707,0.707,4850.0 +1691171520000,0.707,0.707,0.7065,0.7065,728.0 +1691171580000,0.7065,0.7066,0.7065,0.7066,1132.0 +1691171640000,0.7066,0.7066,0.7065,0.7065,930.0 +1691171700000,0.7066,0.7066,0.7065,0.7065,810.0 +1691171760000,0.7065,0.7065,0.7065,0.7065,0.0 +1691171820000,0.7065,0.7065,0.7065,0.7065,4310.0 +1691171880000,0.7065,0.7066,0.7065,0.7066,1208.0 +1691171940000,0.7066,0.7066,0.7064,0.7064,1480.0 +1691172000000,0.7063,0.7063,0.7058,0.7061,30972.0 +1691172060000,0.7062,0.7062,0.7061,0.7061,60.0 +1691172120000,0.7061,0.7061,0.7057,0.7057,785.0 +1691172180000,0.7057,0.7057,0.7055,0.7055,874.0 +1691172240000,0.7056,0.7059,0.7056,0.7058,698.0 +1691172300000,0.7055,0.7055,0.7055,0.7055,1093.0 +1691172360000,0.7055,0.7055,0.7055,0.7055,1081.0 +1691172420000,0.7055,0.7056,0.7055,0.7056,669.0 +1691172480000,0.7056,0.7057,0.7055,0.7057,3434.0 +1691172540000,0.7058,0.7058,0.7056,0.7056,145.0 +1691172600000,0.7057,0.7058,0.7055,0.7055,2617.0 +1691172660000,0.7055,0.7055,0.7055,0.7055,51.0 +1691172720000,0.7056,0.7056,0.7055,0.7056,760.0 +1691172780000,0.7056,0.7056,0.7055,0.7055,1127.0 +1691172840000,0.7055,0.7055,0.7055,0.7055,0.0 +1691172900000,0.7056,0.7056,0.7054,0.7054,1358.0 +1691172960000,0.7054,0.7055,0.7054,0.7055,1087.0 +1691173020000,0.7055,0.7055,0.7051,0.7052,3257.0 +1691173080000,0.705,0.705,0.705,0.705,46.0 +1691173140000,0.7051,0.7051,0.7051,0.7051,528.0 +1691173200000,0.705,0.705,0.705,0.705,2941.0 +1691173260000,0.7051,0.7054,0.705,0.7054,2818.0 +1691173320000,0.7053,0.7053,0.705,0.705,639.0 +1691173380000,0.705,0.7051,0.7045,0.7046,9609.0 +1691173440000,0.7046,0.7046,0.7046,0.7046,25.0 +1691173500000,0.7045,0.7045,0.704,0.704,8470.0 +1691173560000,0.704,0.704,0.704,0.704,821.0 +1691173620000,0.704,0.7041,0.704,0.7041,1002.0 +1691173680000,0.7041,0.7041,0.7041,0.7041,43.0 +1691173740000,0.704,0.7041,0.704,0.7041,5571.0 +1691173800000,0.7041,0.7041,0.704,0.704,7595.0 +1691173860000,0.7041,0.7041,0.7041,0.7041,70.0 +1691173920000,0.704,0.7045,0.7038,0.7038,14164.0 +1691173980000,0.7038,0.7038,0.7037,0.7037,648.0 +1691174040000,0.7037,0.7037,0.7037,0.7037,0.0 +1691174100000,0.7038,0.7042,0.7036,0.7037,4285.0 +1691174160000,0.7035,0.7036,0.7035,0.7036,700.0 +1691174220000,0.7035,0.7043,0.7035,0.7043,6606.0 +1691174280000,0.7042,0.7042,0.7042,0.7042,8.0 +1691174340000,0.7041,0.7041,0.7036,0.7036,7142.0 +1691174400000,0.7036,0.7036,0.7035,0.7035,6063.0 +1691174460000,0.7035,0.7036,0.7035,0.7035,656.0 +1691174520000,0.7035,0.7035,0.7022,0.7024,7753.0 +1691174580000,0.7023,0.7026,0.7022,0.7025,4864.0 +1691174640000,0.7025,0.7037,0.7025,0.7034,19339.0 +1691174700000,0.7034,0.7034,0.7021,0.7021,4547.0 +1691174760000,0.7021,0.7021,0.7009,0.7015,11069.0 +1691174820000,0.7016,0.7022,0.7016,0.7022,3443.0 +1691174880000,0.7022,0.7037,0.7018,0.7037,13080.0 +1691174940000,0.7037,0.7039,0.7037,0.7037,683.0 +1691175000000,0.7033,0.7035,0.703,0.7031,2996.0 +1691175060000,0.7032,0.7038,0.7032,0.7037,1273.0 +1691175120000,0.7037,0.7037,0.7033,0.7034,743.0 +1691175180000,0.7034,0.7041,0.7034,0.7041,588.0 +1691175240000,0.7041,0.7041,0.704,0.704,813.0 +1691175300000,0.7032,0.7033,0.7029,0.7031,932.0 +1691175360000,0.703,0.703,0.703,0.703,250.0 +1691175420000,0.703,0.703,0.703,0.703,260.0 +1691175480000,0.703,0.703,0.703,0.703,428.0 +1691175540000,0.703,0.7038,0.703,0.7038,1661.0 +1691175600000,0.7037,0.7038,0.7025,0.7029,2600.0 +1691175660000,0.7028,0.7028,0.7028,0.7028,125.0 +1691175720000,0.7027,0.703,0.7025,0.7025,1526.0 +1691175780000,0.7025,0.7026,0.7025,0.7026,97.0 +1691175840000,0.7029,0.7031,0.7025,0.7031,827.0 +1691175900000,0.7031,0.7031,0.7026,0.7026,1371.0 +1691175960000,0.7026,0.7026,0.7018,0.7022,6436.0 +1691176020000,0.7019,0.7022,0.7017,0.7019,4184.0 +1691176080000,0.7019,0.7019,0.7019,0.7019,32.0 +1691176140000,0.7018,0.7018,0.7017,0.7018,1119.0 +1691176200000,0.7017,0.7017,0.7009,0.7012,3496.0 +1691176260000,0.7009,0.7012,0.7006,0.7006,1759.0 +1691176320000,0.7007,0.7014,0.7007,0.701,1056.0 +1691176380000,0.7011,0.7029,0.7011,0.7021,3587.0 +1691176440000,0.7029,0.7031,0.7029,0.7031,1853.0 +1691176500000,0.7026,0.7029,0.7022,0.7027,2631.0 +1691176560000,0.7026,0.7029,0.7022,0.7029,1542.0 +1691176620000,0.7028,0.7028,0.7028,0.7028,15.0 +1691176680000,0.7029,0.7037,0.7029,0.7037,857.0 +1691176740000,0.7038,0.7048,0.7038,0.7048,6345.0 +1691176800000,0.705,0.7053,0.705,0.7053,1747.0 +1691176860000,0.7053,0.7054,0.7053,0.7053,545.0 +1691176920000,0.7054,0.7054,0.7052,0.7052,203.0 +1691176980000,0.7052,0.7052,0.7035,0.7035,4004.0 +1691177040000,0.7035,0.7046,0.7035,0.7046,1507.0 +1691177100000,0.7045,0.7045,0.7034,0.7035,1443.0 +1691177160000,0.7035,0.7035,0.7035,0.7035,9.0 +1691177220000,0.7035,0.7035,0.7034,0.7034,392.0 +1691177280000,0.7034,0.7034,0.7034,0.7034,0.0 +1691177340000,0.7031,0.7031,0.7031,0.7031,11.0 +1691177400000,0.7031,0.7031,0.7031,0.7031,1088.0 +1691177460000,0.7031,0.7032,0.7031,0.7032,383.0 +1691177520000,0.7032,0.7032,0.7032,0.7032,75.0 +1691177580000,0.7032,0.7032,0.7032,0.7032,408.0 +1691177640000,0.7032,0.7032,0.7032,0.7032,39.0 +1691177700000,0.7031,0.7032,0.7031,0.7032,895.0 +1691177760000,0.7032,0.7038,0.7032,0.7038,1317.0 +1691177820000,0.7037,0.7039,0.7037,0.7039,361.0 +1691177880000,0.704,0.7044,0.704,0.7044,1542.0 +1691177940000,0.7044,0.7044,0.7034,0.7037,1894.0 +1691178000000,0.7033,0.7044,0.7032,0.7034,19606.0 +1691178060000,0.7033,0.7034,0.7032,0.7034,2182.0 +1691178120000,0.7034,0.7034,0.7034,0.7034,0.0 +1691178180000,0.7034,0.7034,0.7034,0.7034,41.0 +1691178240000,0.7034,0.704,0.7034,0.704,1161.0 +1691178300000,0.7044,0.7045,0.7044,0.7045,1031.0 +1691178360000,0.7045,0.7045,0.7045,0.7045,1297.0 +1691178420000,0.7044,0.7044,0.704,0.704,700.0 +1691178480000,0.7031,0.7031,0.703,0.703,1131.0 +1691178540000,0.7028,0.7032,0.7028,0.7032,1005.0 +1691178600000,0.7035,0.7035,0.7028,0.7028,954.0 +1691178660000,0.7028,0.7028,0.7028,0.7028,0.0 +1691178720000,0.7028,0.7028,0.7028,0.7028,0.0 +1691178780000,0.7028,0.7033,0.7028,0.7033,2796.0 +1691178840000,0.7034,0.7034,0.7029,0.7029,2858.0 +1691178900000,0.7026,0.7026,0.7025,0.7025,767.0 +1691178960000,0.7025,0.7025,0.7015,0.7015,16763.0 +1691179020000,0.7016,0.703,0.7016,0.703,4094.0 +1691179080000,0.703,0.7036,0.703,0.7036,375.0 +1691179140000,0.7038,0.7039,0.7033,0.7033,1191.0 +1691179200000,0.7028,0.7031,0.7028,0.7031,2891.0 +1691179260000,0.703,0.7031,0.703,0.7031,739.0 +1691179320000,0.7031,0.7031,0.7031,0.7031,534.0 +1691179380000,0.7031,0.7051,0.7031,0.7051,5617.0 +1691179440000,0.7052,0.7054,0.7052,0.7054,3855.0 +1691179500000,0.7054,0.7055,0.7054,0.7055,697.0 +1691179560000,0.7055,0.7059,0.7053,0.7057,6963.0 +1691179620000,0.7057,0.7057,0.7048,0.7048,3342.0 +1691179680000,0.7054,0.7054,0.7053,0.7053,73.0 +1691179740000,0.7054,0.7055,0.7053,0.7055,774.0 +1691179800000,0.7053,0.7055,0.7049,0.7054,1295.0 +1691179860000,0.7049,0.7049,0.7045,0.7045,1372.0 +1691179920000,0.7044,0.7044,0.7042,0.7042,665.0 +1691179980000,0.7041,0.7041,0.7039,0.7039,540.0 +1691180040000,0.7039,0.7039,0.7038,0.7038,1137.0 +1691180100000,0.7039,0.7045,0.7039,0.7045,2482.0 +1691180160000,0.7045,0.7045,0.7045,0.7045,61.0 +1691180220000,0.7045,0.7045,0.7045,0.7045,54.0 +1691180280000,0.7044,0.7044,0.7039,0.7043,3039.0 +1691180340000,0.7048,0.7048,0.7047,0.7047,173.0 +1691180400000,0.7047,0.7048,0.7047,0.7048,903.0 +1691180460000,0.7048,0.7052,0.7048,0.7051,1019.0 +1691180520000,0.7052,0.7052,0.7052,0.7052,8.0 +1691180580000,0.7052,0.7053,0.7052,0.7053,74.0 +1691180640000,0.7055,0.7062,0.7055,0.7059,2592.0 +1691180700000,0.7059,0.7064,0.7057,0.7057,1609.0 +1691180760000,0.7052,0.7055,0.7052,0.7055,71.0 +1691180820000,0.7055,0.7059,0.7055,0.7058,2607.0 +1691180880000,0.7058,0.7058,0.7045,0.7046,9022.0 +1691180940000,0.7045,0.7053,0.7045,0.7053,1110.0 +1691181000000,0.7053,0.7059,0.7053,0.7059,1428.0 +1691181060000,0.7058,0.7058,0.7044,0.7044,2338.0 +1691181120000,0.7044,0.7044,0.704,0.704,1391.0 +1691181180000,0.7041,0.7041,0.7039,0.7039,358.0 +1691181240000,0.7039,0.7039,0.7039,0.7039,0.0 +1691181300000,0.7038,0.7039,0.7036,0.7039,2488.0 +1691181360000,0.7039,0.7039,0.7039,0.7039,0.0 +1691181420000,0.7037,0.7037,0.7035,0.7035,4216.0 +1691181480000,0.7035,0.7035,0.7021,0.7021,6818.0 +1691181540000,0.702,0.702,0.7015,0.7015,4819.0 +1691181600000,0.7015,0.7015,0.7002,0.7003,13077.0 +1691181660000,0.7002,0.7002,0.6998,0.6999,15184.0 +1691181720000,0.6998,0.7,0.6993,0.6995,13454.0 +1691181780000,0.6998,0.6998,0.6996,0.6997,20632.0 +1691181840000,0.6998,0.6998,0.6995,0.6995,2957.0 +1691181900000,0.6994,0.6994,0.6905,0.6941,124715.0 +1691181960000,0.6942,0.6961,0.6939,0.6961,22130.0 +1691182020000,0.6961,0.6961,0.6952,0.6952,2266.0 +1691182080000,0.6953,0.6953,0.6953,0.6953,1074.0 +1691182140000,0.6953,0.696,0.6953,0.696,4718.0 +1691182200000,0.6959,0.6959,0.6938,0.6938,13631.0 +1691182260000,0.6938,0.6942,0.6931,0.6937,11195.0 +1691182320000,0.6938,0.6943,0.6933,0.6938,12869.0 +1691182380000,0.6941,0.695,0.6938,0.6947,5286.0 +1691182440000,0.6947,0.6958,0.6947,0.6957,3115.0 +1691182500000,0.6957,0.6965,0.6957,0.6959,7363.0 +1691182560000,0.6958,0.6963,0.6957,0.6962,1103.0 +1691182620000,0.6962,0.6966,0.6962,0.6964,1082.0 +1691182680000,0.6964,0.6973,0.6964,0.6966,8362.0 +1691182740000,0.6966,0.6973,0.6966,0.697,931.0 +1691182800000,0.697,0.6973,0.697,0.6973,1450.0 +1691182860000,0.6973,0.6975,0.6973,0.6974,275.0 +1691182920000,0.6974,0.6979,0.6974,0.6979,2323.0 +1691182980000,0.6979,0.6981,0.6976,0.6976,1298.0 +1691183040000,0.6976,0.6982,0.6976,0.6982,810.0 +1691183100000,0.6979,0.6991,0.6979,0.6991,2605.0 +1691183160000,0.6991,0.7004,0.6991,0.7003,4080.0 +1691183220000,0.7004,0.7012,0.7003,0.7008,6370.0 +1691183280000,0.7009,0.7012,0.7009,0.7011,501.0 +1691183340000,0.7009,0.7023,0.7009,0.7021,7631.0 +1691183400000,0.702,0.7023,0.702,0.7021,4848.0 +1691183460000,0.7021,0.7021,0.702,0.7021,82.0 +1691183520000,0.702,0.702,0.7018,0.7018,2333.0 +1691183580000,0.702,0.702,0.702,0.702,914.0 +1691183640000,0.7019,0.7019,0.7019,0.7019,376.0 +1691183700000,0.702,0.702,0.7011,0.7012,3920.0 +1691183760000,0.7009,0.701,0.7009,0.701,312.0 +1691183820000,0.7009,0.701,0.7009,0.701,688.0 +1691183880000,0.701,0.702,0.701,0.702,739.0 +1691183940000,0.702,0.7023,0.7016,0.7016,1841.0 +1691184000000,0.7017,0.702,0.7009,0.7009,3275.0 +1691184060000,0.7009,0.7009,0.7009,0.7009,0.0 +1691184120000,0.7012,0.7012,0.7011,0.7011,510.0 +1691184180000,0.7009,0.7009,0.7001,0.7001,4778.0 +1691184240000,0.7002,0.7008,0.7002,0.7008,481.0 +1691184300000,0.7008,0.7012,0.7002,0.701,10476.0 +1691184360000,0.7012,0.7024,0.7011,0.7014,5981.0 +1691184420000,0.7014,0.7014,0.7014,0.7014,0.0 +1691184480000,0.7014,0.7014,0.7014,0.7014,0.0 +1691184540000,0.7015,0.7022,0.7015,0.7016,2046.0 +1691184600000,0.7013,0.7013,0.701,0.701,2131.0 +1691184660000,0.7012,0.7014,0.7012,0.7013,1294.0 +1691184720000,0.7014,0.7014,0.7014,0.7014,475.0 +1691184780000,0.7014,0.7014,0.7014,0.7014,0.0 +1691184840000,0.7017,0.7017,0.7014,0.7014,2566.0 +1691184900000,0.7014,0.7014,0.701,0.701,4963.0 +1691184960000,0.701,0.701,0.701,0.701,37.0 +1691185020000,0.701,0.701,0.701,0.701,0.0 +1691185080000,0.701,0.701,0.701,0.701,0.0 +1691185140000,0.701,0.701,0.701,0.701,932.0 +1691185200000,0.701,0.701,0.701,0.701,909.0 +1691185260000,0.701,0.701,0.701,0.701,1915.0 +1691185320000,0.701,0.701,0.701,0.701,0.0 +1691185380000,0.701,0.701,0.701,0.701,0.0 +1691185440000,0.7011,0.7011,0.7011,0.7011,50.0 +1691185500000,0.701,0.701,0.701,0.701,1124.0 +1691185560000,0.7011,0.7011,0.7011,0.7011,327.0 +1691185620000,0.701,0.7011,0.701,0.7011,205.0 +1691185680000,0.7011,0.7011,0.701,0.701,2289.0 +1691185740000,0.7011,0.7015,0.7011,0.7011,6859.0 +1691185800000,0.7011,0.7011,0.7011,0.7011,586.0 +1691185860000,0.7012,0.7012,0.7011,0.7012,223.0 +1691185920000,0.7012,0.7012,0.7012,0.7012,86.0 +1691185980000,0.7012,0.7012,0.7012,0.7012,100.0 +1691186040000,0.7012,0.7012,0.7012,0.7012,80.0 +1691186100000,0.7012,0.7012,0.7011,0.7012,410.0 +1691186160000,0.7011,0.7011,0.7005,0.7006,1481.0 +1691186220000,0.7006,0.7006,0.7006,0.7006,41.0 +1691186280000,0.7006,0.7006,0.7005,0.7005,536.0 +1691186340000,0.7004,0.7004,0.7004,0.7004,2087.0 +1691186400000,0.7004,0.7004,0.6997,0.6998,2645.0 +1691186460000,0.6998,0.6998,0.6997,0.6998,645.0 +1691186520000,0.6997,0.6998,0.6997,0.6998,1383.0 +1691186580000,0.6998,0.7002,0.6997,0.7002,1902.0 +1691186640000,0.7002,0.701,0.7002,0.7009,598.0 +1691186700000,0.701,0.7015,0.701,0.7015,238.0 +1691186760000,0.7017,0.7018,0.7017,0.7018,126.0 +1691186820000,0.7018,0.7018,0.7017,0.7017,150.0 +1691186880000,0.7018,0.7018,0.7018,0.7018,78.0 +1691186940000,0.7017,0.7018,0.7017,0.7017,739.0 +1691187000000,0.7018,0.702,0.7018,0.7019,1137.0 +1691187060000,0.702,0.702,0.702,0.702,41.0 +1691187120000,0.702,0.702,0.702,0.702,64.0 +1691187180000,0.702,0.7023,0.702,0.7022,866.0 +1691187240000,0.7022,0.7026,0.7019,0.7025,1464.0 +1691187300000,0.7019,0.7024,0.7014,0.7014,920.0 +1691187360000,0.7018,0.7022,0.7018,0.7022,1346.0 +1691187420000,0.7022,0.7031,0.7022,0.703,3091.0 +1691187480000,0.7032,0.7032,0.7028,0.7028,1539.0 +1691187540000,0.7032,0.7034,0.7032,0.7032,473.0 +1691187600000,0.7034,0.7034,0.7024,0.7033,3219.0 +1691187660000,0.7027,0.7027,0.7026,0.7026,206.0 +1691187720000,0.7029,0.7029,0.7028,0.7028,194.0 +1691187780000,0.7029,0.7029,0.7029,0.7029,66.0 +1691187840000,0.7029,0.7029,0.7028,0.7029,625.0 +1691187900000,0.7029,0.7034,0.7029,0.7034,2131.0 +1691187960000,0.7034,0.7034,0.7033,0.7033,199.0 +1691188020000,0.7033,0.7033,0.7017,0.7029,8688.0 +1691188080000,0.7024,0.7039,0.7024,0.7039,2468.0 +1691188140000,0.7039,0.7039,0.7038,0.7039,1501.0 +1691188200000,0.7039,0.7039,0.703,0.703,1147.0 +1691188260000,0.7032,0.7032,0.7026,0.7026,2727.0 +1691188320000,0.7026,0.7026,0.7025,0.7025,97.0 +1691188380000,0.7024,0.7027,0.702,0.7021,747.0 +1691188440000,0.7021,0.7021,0.7009,0.7009,12293.0 +1691188500000,0.7007,0.7008,0.7002,0.7002,4878.0 +1691188560000,0.7002,0.7004,0.7002,0.7004,476.0 +1691188620000,0.7006,0.7006,0.7006,0.7006,53.0 +1691188680000,0.7006,0.7006,0.7006,0.7006,61.0 +1691188740000,0.7006,0.7006,0.7006,0.7006,56.0 +1691188800000,0.7005,0.7007,0.7001,0.7004,3615.0 +1691188860000,0.7004,0.7008,0.7003,0.7005,649.0 +1691188920000,0.7009,0.7019,0.7007,0.7019,3140.0 +1691188980000,0.7019,0.702,0.7019,0.702,499.0 +1691189040000,0.702,0.702,0.702,0.702,111.0 +1691189100000,0.702,0.702,0.7004,0.7004,11973.0 +1691189160000,0.7004,0.7004,0.7003,0.7003,733.0 +1691189220000,0.7004,0.7004,0.7004,0.7004,71.0 +1691189280000,0.7004,0.7004,0.7003,0.7003,145.0 +1691189340000,0.7004,0.7004,0.7004,0.7004,766.0 +1691189400000,0.7009,0.7009,0.7,0.7,1681.0 +1691189460000,0.7,0.7003,0.7,0.7003,2240.0 +1691189520000,0.7001,0.7004,0.7,0.7004,79.0 +1691189580000,0.7001,0.7002,0.7001,0.7002,71.0 +1691189640000,0.7003,0.7004,0.7003,0.7004,270.0 +1691189700000,0.7005,0.7005,0.699,0.6994,8893.0 +1691189760000,0.6992,0.6995,0.6992,0.6995,1593.0 +1691189820000,0.6996,0.7,0.6996,0.7,327.0 +1691189880000,0.7,0.7,0.7,0.7,88.0 +1691189940000,0.7,0.7001,0.7,0.7,674.0 +1691190000000,0.7001,0.7004,0.7001,0.7004,4271.0 +1691190060000,0.7003,0.7003,0.6993,0.6996,787.0 +1691190120000,0.6996,0.6996,0.6996,0.6996,414.0 +1691190180000,0.6996,0.6996,0.6996,0.6996,515.0 +1691190240000,0.7004,0.701,0.7004,0.7007,4890.0 +1691190300000,0.7006,0.7007,0.7006,0.7007,861.0 +1691190360000,0.7007,0.7007,0.7006,0.7006,254.0 +1691190420000,0.7007,0.7007,0.7007,0.7007,36.0 +1691190480000,0.7007,0.7007,0.7007,0.7007,270.0 +1691190540000,0.7006,0.7007,0.7006,0.7007,854.0 +1691190600000,0.7006,0.7007,0.7006,0.7007,728.0 +1691190660000,0.7007,0.7007,0.7007,0.7007,0.0 +1691190720000,0.7006,0.7007,0.6999,0.7,12803.0 +1691190780000,0.7,0.7,0.7,0.7,763.0 +1691190840000,0.7004,0.7005,0.7004,0.7004,113.0 +1691190900000,0.7004,0.7004,0.6998,0.6998,2681.0 +1691190960000,0.6998,0.6998,0.6998,0.6998,0.0 +1691191020000,0.6999,0.6999,0.6999,0.6999,11.0 +1691191080000,0.6999,0.6999,0.6999,0.6999,0.0 +1691191140000,0.6999,0.6999,0.6999,0.6999,35.0 +1691191200000,0.6998,0.6998,0.6989,0.6989,9189.0 +1691191260000,0.6989,0.6989,0.6989,0.6989,0.0 +1691191320000,0.6991,0.6991,0.6991,0.6991,8.0 +1691191380000,0.699,0.699,0.6985,0.6985,783.0 +1691191440000,0.6986,0.6986,0.6982,0.6982,3978.0 +1691191500000,0.6982,0.6988,0.6981,0.6988,3432.0 +1691191560000,0.6988,0.699,0.6988,0.699,100.0 +1691191620000,0.699,0.699,0.699,0.699,0.0 +1691191680000,0.6989,0.6989,0.6989,0.6989,167.0 +1691191740000,0.6989,0.6989,0.6989,0.6989,794.0 +1691191800000,0.699,0.6995,0.699,0.6995,1149.0 +1691191860000,0.6994,0.6995,0.6994,0.6994,775.0 +1691191920000,0.6994,0.6994,0.6994,0.6994,0.0 +1691191980000,0.6994,0.6994,0.6994,0.6994,0.0 +1691192040000,0.6991,0.6996,0.6991,0.6996,937.0 +1691192100000,0.6996,0.6996,0.6991,0.6995,767.0 +1691192160000,0.6994,0.6994,0.6992,0.6994,2213.0 +1691192220000,0.6993,0.6996,0.6992,0.6996,1016.0 +1691192280000,0.6997,0.6997,0.6996,0.6996,131.0 +1691192340000,0.6996,0.6996,0.6996,0.6996,187.0 +1691192400000,0.6995,0.7003,0.6995,0.7002,6010.0 +1691192460000,0.7002,0.7002,0.7002,0.7002,169.0 +1691192520000,0.7003,0.7015,0.7003,0.7015,313.0 +1691192580000,0.7015,0.7033,0.7015,0.7028,32972.0 +1691192640000,0.7029,0.7029,0.7029,0.7029,40.0 +1691192700000,0.7029,0.7034,0.7029,0.7034,1012.0 +1691192760000,0.7033,0.7033,0.7017,0.7017,5578.0 +1691192820000,0.7016,0.7022,0.7016,0.7022,688.0 +1691192880000,0.7022,0.7022,0.7022,0.7022,0.0 +1691192940000,0.702,0.703,0.702,0.703,5552.0 +1691193000000,0.7029,0.7029,0.7017,0.7017,1653.0 +1691193060000,0.7016,0.7016,0.7012,0.7013,2497.0 +1691193120000,0.7013,0.7013,0.7013,0.7013,8.0 +1691193180000,0.7013,0.7013,0.7012,0.7013,432.0 +1691193240000,0.7013,0.7013,0.7013,0.7013,8.0 +1691193300000,0.7012,0.7012,0.7012,0.7012,1206.0 +1691193360000,0.7012,0.7013,0.7012,0.7013,1364.0 +1691193420000,0.7013,0.7013,0.7013,0.7013,998.0 +1691193480000,0.7012,0.7025,0.7012,0.7025,3444.0 +1691193540000,0.7024,0.7025,0.7024,0.7024,759.0 +1691193600000,0.7024,0.7024,0.7014,0.7014,23510.0 +1691193660000,0.7014,0.7014,0.7007,0.7009,4036.0 +1691193720000,0.7008,0.7009,0.7008,0.7009,347.0 +1691193780000,0.7009,0.7009,0.7008,0.7009,1481.0 +1691193840000,0.7009,0.7014,0.7009,0.7013,766.0 +1691193900000,0.7014,0.7014,0.7007,0.7007,1257.0 +1691193960000,0.7007,0.7008,0.7007,0.7008,1001.0 +1691194020000,0.7007,0.7014,0.7007,0.7012,4923.0 +1691194080000,0.7012,0.7021,0.7012,0.702,3165.0 +1691194140000,0.7021,0.7022,0.7021,0.7021,372.0 +1691194200000,0.7022,0.7024,0.7018,0.7021,1692.0 +1691194260000,0.7021,0.7021,0.7021,0.7021,0.0 +1691194320000,0.702,0.702,0.7007,0.7007,2837.0 +1691194380000,0.7003,0.7003,0.7002,0.7002,409.0 +1691194440000,0.7002,0.7002,0.7002,0.7002,33.0 +1691194500000,0.7002,0.7002,0.6998,0.6998,2374.0 +1691194560000,0.6998,0.6998,0.6989,0.6989,9624.0 +1691194620000,0.699,0.699,0.6989,0.699,666.0 +1691194680000,0.6989,0.699,0.6989,0.6989,1158.0 +1691194740000,0.699,0.699,0.6989,0.6989,1068.0 +1691194800000,0.699,0.699,0.6987,0.6988,2491.0 +1691194860000,0.6989,0.6989,0.6988,0.6988,516.0 +1691194920000,0.6986,0.6987,0.6986,0.6986,474.0 +1691194980000,0.6987,0.6987,0.6986,0.6986,231.0 +1691195040000,0.6987,0.6987,0.6986,0.6987,603.0 +1691195100000,0.6987,0.6987,0.6986,0.6987,5291.0 +1691195160000,0.6987,0.6987,0.6987,0.6987,1229.0 +1691195220000,0.6986,0.6987,0.6986,0.6987,47.0 +1691195280000,0.6987,0.6987,0.6987,0.6987,44.0 +1691195340000,0.6987,0.6987,0.6987,0.6987,0.0 +1691195400000,0.6987,0.7,0.6987,0.7,3426.0 +1691195460000,0.6997,0.6997,0.6997,0.6997,195.0 +1691195520000,0.6997,0.6997,0.6997,0.6997,132.0 +1691195580000,0.6997,0.6997,0.6997,0.6997,13.0 +1691195640000,0.6998,0.6998,0.6998,0.6998,61.0 +1691195700000,0.6998,0.7014,0.6998,0.7014,1747.0 +1691195760000,0.7014,0.7014,0.7014,0.7014,0.0 +1691195820000,0.7014,0.7015,0.7014,0.7015,3044.0 +1691195880000,0.7015,0.7015,0.7015,0.7015,8.0 +1691195940000,0.7015,0.7015,0.7015,0.7015,0.0 +1691196000000,0.7014,0.7014,0.7002,0.7004,12072.0 +1691196060000,0.7003,0.7017,0.7003,0.7017,14472.0 +1691196120000,0.7014,0.7015,0.701,0.7012,665.0 +1691196180000,0.7012,0.7018,0.7011,0.7011,1723.0 +1691196240000,0.7012,0.7024,0.7012,0.7024,4790.0 +1691196300000,0.7022,0.7025,0.7019,0.7021,3403.0 +1691196360000,0.702,0.702,0.7016,0.7016,8975.0 +1691196420000,0.7016,0.7016,0.7016,0.7016,0.0 +1691196480000,0.7016,0.7016,0.7016,0.7016,0.0 +1691196540000,0.7016,0.7016,0.7016,0.7016,0.0 +1691196600000,0.7018,0.7022,0.7018,0.7022,935.0 +1691196660000,0.7022,0.7027,0.7022,0.7026,4134.0 +1691196720000,0.7028,0.7028,0.7027,0.7027,2005.0 +1691196780000,0.7026,0.7026,0.7005,0.7006,5639.0 +1691196840000,0.7006,0.7006,0.7006,0.7006,0.0 +1691196900000,0.7004,0.7004,0.7003,0.7004,1461.0 +1691196960000,0.7003,0.7004,0.7003,0.7004,341.0 +1691197020000,0.7004,0.7013,0.7004,0.7012,5227.0 +1691197080000,0.7013,0.7022,0.7013,0.7022,1209.0 +1691197140000,0.7022,0.7023,0.7022,0.7022,1317.0 +1691197200000,0.7024,0.7025,0.7013,0.7013,4825.0 +1691197260000,0.7012,0.7012,0.7009,0.7009,152.0 +1691197320000,0.7009,0.7009,0.7009,0.7009,110.0 +1691197380000,0.7009,0.7009,0.7009,0.7009,0.0 +1691197440000,0.7009,0.7009,0.7009,0.7009,42.0 +1691197500000,0.701,0.701,0.7009,0.701,2592.0 +1691197560000,0.701,0.701,0.7009,0.7009,87.0 +1691197620000,0.7009,0.7009,0.7009,0.7009,38.0 +1691197680000,0.701,0.701,0.701,0.701,1542.0 +1691197740000,0.7009,0.7009,0.7005,0.7006,10978.0 +1691197800000,0.7006,0.7009,0.7006,0.7008,159.0 +1691197860000,0.7009,0.7009,0.7009,0.7009,225.0 +1691197920000,0.7009,0.7019,0.7009,0.7016,1127.0 +1691197980000,0.7016,0.7016,0.7016,0.7016,56.0 +1691198040000,0.7016,0.7016,0.7016,0.7016,0.0 +1691198100000,0.7016,0.7016,0.7016,0.7016,0.0 +1691198160000,0.7016,0.7016,0.7016,0.7016,0.0 +1691198220000,0.7016,0.7016,0.7007,0.7011,606.0 +1691198280000,0.7011,0.7011,0.7011,0.7011,0.0 +1691198340000,0.7011,0.7011,0.7011,0.7011,0.0 +1691198400000,0.7011,0.7011,0.7011,0.7011,0.0 +1691198460000,0.7011,0.7011,0.7011,0.7011,0.0 +1691198520000,0.7011,0.7011,0.7011,0.7011,0.0 +1691198580000,0.7005,0.701,0.7005,0.701,1187.0 +1691198640000,0.7013,0.7017,0.7007,0.7017,2994.0 +1691198700000,0.7016,0.7016,0.7016,0.7016,428.0 +1691198760000,0.7004,0.7004,0.7004,0.7004,752.0 +1691198820000,0.7003,0.7003,0.7,0.7001,969.0 +1691198880000,0.7,0.7,0.6996,0.6997,3614.0 +1691198940000,0.6996,0.6996,0.6991,0.6991,1236.0 +1691199000000,0.699,0.699,0.6981,0.6981,5809.0 +1691199060000,0.6982,0.6992,0.6982,0.6988,3657.0 +1691199120000,0.6995,0.7,0.6988,0.6988,4111.0 +1691199180000,0.6988,0.6988,0.6988,0.6988,1039.0 +1691199240000,0.7,0.7006,0.7,0.7006,1290.0 +1691199300000,0.7001,0.7001,0.7001,0.7001,425.0 +1691199360000,0.6995,0.6995,0.6995,0.6995,8.0 +1691199420000,0.6994,0.6994,0.6988,0.6988,3179.0 +1691199480000,0.6988,0.6988,0.6988,0.6988,2361.0 +1691199540000,0.6987,0.6988,0.6987,0.6987,127.0 +1691199600000,0.6988,0.6988,0.6987,0.6987,9779.0 +1691199660000,0.6987,0.6987,0.6987,0.6987,473.0 +1691199720000,0.6987,0.6987,0.6979,0.6979,10173.0 +1691199780000,0.698,0.698,0.698,0.698,716.0 +1691199840000,0.698,0.698,0.6976,0.6977,392.0 +1691199900000,0.6976,0.6977,0.697,0.6973,10274.0 +1691199960000,0.6973,0.6976,0.6968,0.6976,14028.0 +1691200020000,0.6976,0.6976,0.6976,0.6976,0.0 +1691200080000,0.697,0.697,0.694,0.6946,62216.0 +1691200140000,0.6948,0.6957,0.6942,0.6944,16008.0 +1691200200000,0.6945,0.6945,0.6939,0.6939,6556.0 +1691200260000,0.6939,0.6939,0.6939,0.6939,497.0 +1691200320000,0.6938,0.6941,0.6938,0.6939,8745.0 +1691200380000,0.6939,0.6944,0.6938,0.6944,4146.0 +1691200440000,0.6945,0.6945,0.6939,0.6944,372.0 +1691200500000,0.6944,0.6948,0.6944,0.6947,1890.0 +1691200560000,0.6947,0.6948,0.6944,0.6947,4517.0 +1691200620000,0.6947,0.6947,0.6939,0.6942,3163.0 +1691200680000,0.6939,0.6941,0.6938,0.6939,2914.0 +1691200740000,0.6939,0.6941,0.6939,0.6941,125.0 +1691200800000,0.694,0.6941,0.6938,0.6939,6335.0 +1691200860000,0.6942,0.6954,0.6942,0.6948,6485.0 +1691200920000,0.6951,0.6954,0.6951,0.6953,2387.0 +1691200980000,0.695,0.6952,0.695,0.6952,1751.0 +1691201040000,0.695,0.695,0.6939,0.6944,2752.0 +1691201100000,0.6942,0.6947,0.6942,0.6947,580.0 +1691201160000,0.6947,0.6953,0.6947,0.6953,1557.0 +1691201220000,0.6957,0.696,0.6957,0.6957,2016.0 +1691201280000,0.6956,0.6956,0.6949,0.6956,1328.0 +1691201340000,0.6948,0.6948,0.6941,0.6943,10128.0 +1691201400000,0.6943,0.6964,0.6943,0.6961,6258.0 +1691201460000,0.6961,0.6962,0.6961,0.6962,116.0 +1691201520000,0.6962,0.6962,0.6953,0.6953,1418.0 +1691201580000,0.6952,0.6952,0.6951,0.6951,2350.0 +1691201640000,0.6951,0.6952,0.6951,0.6951,2385.0 +1691201700000,0.6951,0.6951,0.6942,0.6944,9338.0 +1691201760000,0.6945,0.6961,0.6945,0.6961,30724.0 +1691201820000,0.6958,0.6959,0.6958,0.6959,661.0 +1691201880000,0.6961,0.6961,0.6961,0.6961,15.0 +1691201940000,0.6961,0.6986,0.6961,0.6986,59167.0 +1691202000000,0.6982,0.6982,0.6973,0.6978,12296.0 +1691202060000,0.6974,0.6981,0.6974,0.698,6280.0 +1691202120000,0.6975,0.698,0.6975,0.6975,532.0 +1691202180000,0.6974,0.6974,0.6956,0.6957,5068.0 +1691202240000,0.6957,0.6961,0.6956,0.6959,1089.0 +1691202300000,0.6957,0.6968,0.6957,0.6967,9114.0 +1691202360000,0.6968,0.6968,0.6966,0.6966,3187.0 +1691202420000,0.6964,0.6964,0.6953,0.6953,7159.0 +1691202480000,0.6953,0.6973,0.6952,0.6968,40689.0 +1691202540000,0.697,0.6973,0.6968,0.6971,2912.0 +1691202600000,0.6967,0.6967,0.6962,0.6962,2722.0 +1691202660000,0.6962,0.6962,0.6957,0.6957,1132.0 +1691202720000,0.6957,0.6958,0.6957,0.6958,2767.0 +1691202780000,0.6958,0.696,0.6958,0.696,735.0 +1691202840000,0.696,0.696,0.6959,0.6959,1559.0 +1691202900000,0.696,0.697,0.6959,0.697,550.0 +1691202960000,0.6971,0.6971,0.697,0.697,541.0 +1691203020000,0.6971,0.6971,0.697,0.697,858.0 +1691203080000,0.6969,0.6969,0.6968,0.6968,371.0 +1691203140000,0.6969,0.6983,0.6969,0.6983,2062.0 +1691203200000,0.6983,0.6983,0.6972,0.6972,5264.0 +1691203260000,0.6971,0.698,0.6971,0.698,5842.0 +1691203320000,0.698,0.701,0.698,0.7007,40092.0 +1691203380000,0.7006,0.7007,0.699,0.7003,15490.0 +1691203440000,0.7003,0.7003,0.7002,0.7002,2645.0 +1691203500000,0.7002,0.7003,0.6996,0.6996,3514.0 +1691203560000,0.699,0.699,0.6988,0.6989,1217.0 +1691203620000,0.6989,0.6996,0.6989,0.6995,4967.0 +1691203680000,0.6996,0.6996,0.6995,0.6995,108.0 +1691203740000,0.7,0.7,0.6996,0.6996,1448.0 +1691203800000,0.6998,0.6998,0.6982,0.6985,21715.0 +1691203860000,0.6984,0.699,0.6982,0.6988,2809.0 +1691203920000,0.699,0.6994,0.699,0.6994,260.0 +1691203980000,0.699,0.699,0.6987,0.6987,407.0 +1691204040000,0.6988,0.6995,0.6988,0.6989,1878.0 +1691204100000,0.6991,0.6992,0.6989,0.6992,413.0 +1691204160000,0.6998,0.6998,0.6998,0.6998,96.0 +1691204220000,0.6999,0.7003,0.6998,0.6998,3102.0 +1691204280000,0.6998,0.6999,0.6998,0.6999,143.0 +1691204340000,0.6998,0.6999,0.6998,0.6998,423.0 +1691204400000,0.6999,0.7,0.699,0.6995,3631.0 +1691204460000,0.6995,0.6995,0.6992,0.6992,494.0 +1691204520000,0.6992,0.6996,0.6991,0.6991,3151.0 +1691204580000,0.6992,0.6992,0.6992,0.6992,471.0 +1691204640000,0.6992,0.6992,0.6991,0.6992,273.0 +1691204700000,0.6992,0.6992,0.6991,0.6991,356.0 +1691204760000,0.6991,0.7006,0.6991,0.7005,10754.0 +1691204820000,0.7006,0.7011,0.7004,0.7005,2500.0 +1691204880000,0.7005,0.7005,0.7005,0.7005,0.0 +1691204940000,0.7006,0.7014,0.6982,0.6986,23113.0 +1691205000000,0.6982,0.6987,0.6982,0.6983,251.0 +1691205060000,0.6984,0.6985,0.6984,0.6985,184.0 +1691205120000,0.6985,0.7,0.6985,0.7,2680.0 +1691205180000,0.6999,0.6999,0.6999,0.6999,1956.0 +1691205240000,0.6999,0.6999,0.6998,0.6998,2237.0 +1691205300000,0.6999,0.6999,0.6999,0.6999,1227.0 +1691205360000,0.6998,0.6999,0.6998,0.6999,298.0 +1691205420000,0.6999,0.7,0.6999,0.7,809.0 +1691205480000,0.6999,0.6999,0.6992,0.6992,2657.0 +1691205540000,0.6992,0.6992,0.6992,0.6992,0.0 +1691205600000,0.7,0.7,0.7,0.7,228.0 +1691205660000,0.7001,0.7001,0.7001,0.7001,8.0 +1691205720000,0.7001,0.7002,0.7001,0.7002,476.0 +1691205780000,0.7003,0.7008,0.7003,0.7008,559.0 +1691205840000,0.701,0.7016,0.701,0.7016,4805.0 +1691205900000,0.7017,0.7017,0.7013,0.7016,4949.0 +1691205960000,0.7016,0.7018,0.7016,0.7018,542.0 +1691206020000,0.7019,0.7019,0.7019,0.7019,8.0 +1691206080000,0.7019,0.7019,0.7019,0.7019,313.0 +1691206140000,0.7019,0.7019,0.7019,0.7019,26.0 +1691206200000,0.7019,0.7019,0.7006,0.7012,7818.0 +1691206260000,0.7013,0.7013,0.701,0.701,1131.0 +1691206320000,0.7009,0.7009,0.7004,0.7004,983.0 +1691206380000,0.7004,0.7004,0.7003,0.7004,171.0 +1691206440000,0.7003,0.7003,0.7,0.7,829.0 +1691206500000,0.7,0.701,0.7,0.701,1309.0 +1691206560000,0.701,0.701,0.7007,0.7007,71.0 +1691206620000,0.701,0.701,0.7008,0.701,763.0 +1691206680000,0.701,0.701,0.701,0.701,0.0 +1691206740000,0.701,0.701,0.701,0.701,1.0 +1691206800000,0.7011,0.7016,0.7011,0.7016,2110.0 +1691206860000,0.7017,0.7017,0.7017,0.7017,1164.0 +1691206920000,0.7017,0.7017,0.7013,0.7013,221.0 +1691206980000,0.7017,0.7018,0.7017,0.7018,653.0 +1691207040000,0.7018,0.7018,0.7018,0.7018,0.0 +1691207100000,0.7019,0.7022,0.7019,0.7022,2471.0 +1691207160000,0.7021,0.7021,0.7015,0.7015,7612.0 +1691207220000,0.7015,0.7015,0.7015,0.7015,0.0 +1691207280000,0.7004,0.701,0.7004,0.701,1816.0 +1691207340000,0.702,0.7023,0.702,0.7021,821.0 +1691207400000,0.7021,0.7026,0.7021,0.7021,7621.0 +1691207460000,0.7022,0.7023,0.7022,0.7023,193.0 +1691207520000,0.7022,0.7022,0.7022,0.7022,753.0 +1691207580000,0.7022,0.7022,0.7022,0.7022,42.0 +1691207640000,0.7022,0.7022,0.7022,0.7022,0.0 +1691207700000,0.7022,0.703,0.7011,0.7018,13033.0 +1691207760000,0.7011,0.7011,0.7009,0.7009,1387.0 +1691207820000,0.7008,0.7008,0.7005,0.7005,1478.0 +1691207880000,0.7007,0.7007,0.7004,0.7007,2549.0 +1691207940000,0.7004,0.7005,0.7003,0.7005,1058.0 +1691208000000,0.7004,0.7011,0.6997,0.7011,14962.0 +1691208060000,0.7011,0.7015,0.7011,0.7013,4191.0 +1691208120000,0.7015,0.7017,0.7015,0.7016,1797.0 +1691208180000,0.7016,0.7016,0.7005,0.7009,4388.0 +1691208240000,0.7007,0.7016,0.7007,0.7013,1910.0 +1691208300000,0.7016,0.7056,0.7016,0.7052,83011.0 +1691208360000,0.7049,0.705,0.702,0.7027,45382.0 +1691208420000,0.7025,0.7029,0.7025,0.7029,3053.0 +1691208480000,0.7029,0.707,0.7029,0.7047,118735.0 +1691208540000,0.7047,0.7055,0.7041,0.7054,36448.0 +1691208600000,0.7054,0.7061,0.7049,0.7061,34664.0 +1691208660000,0.7055,0.7062,0.7045,0.7045,41759.0 +1691208720000,0.7045,0.7052,0.7045,0.7045,7058.0 +1691208780000,0.7046,0.7048,0.7046,0.7048,729.0 +1691208840000,0.7049,0.705,0.7048,0.705,1748.0 +1691208900000,0.705,0.705,0.7045,0.7047,12156.0 +1691208960000,0.7047,0.7047,0.7044,0.7044,1800.0 +1691209020000,0.7044,0.7045,0.7044,0.7044,444.0 +1691209080000,0.7045,0.705,0.7043,0.7043,6203.0 +1691209140000,0.7043,0.7043,0.7043,0.7043,651.0 +1691209200000,0.7044,0.7044,0.7043,0.7043,3274.0 +1691209260000,0.7044,0.7045,0.7044,0.7044,505.0 +1691209320000,0.7045,0.7048,0.7044,0.7048,170.0 +1691209380000,0.7048,0.7057,0.7048,0.7057,6864.0 +1691209440000,0.7059,0.7064,0.7057,0.7057,4725.0 +1691209500000,0.7057,0.7062,0.7057,0.7057,6287.0 +1691209560000,0.7061,0.7061,0.7048,0.7048,6454.0 +1691209620000,0.7048,0.7052,0.7048,0.7051,848.0 +1691209680000,0.7051,0.7056,0.7047,0.7053,12917.0 +1691209740000,0.7053,0.7056,0.7047,0.7056,2269.0 +1691209800000,0.7056,0.7056,0.7049,0.7056,1830.0 +1691209860000,0.7056,0.706,0.7056,0.7058,4418.0 +1691209920000,0.7058,0.7061,0.7054,0.7054,8231.0 +1691209980000,0.7057,0.7061,0.7057,0.7061,4740.0 +1691210040000,0.7061,0.7061,0.7056,0.7061,3184.0 +1691210100000,0.7061,0.7064,0.7061,0.7063,5442.0 +1691210160000,0.7062,0.7064,0.7061,0.7062,5089.0 +1691210220000,0.7064,0.7064,0.7053,0.7058,3801.0 +1691210280000,0.7058,0.7058,0.7055,0.7056,935.0 +1691210340000,0.7055,0.7055,0.7055,0.7055,404.0 +1691210400000,0.7052,0.7052,0.7045,0.7046,8988.0 +1691210460000,0.7045,0.7045,0.7024,0.7031,30419.0 +1691210520000,0.7028,0.7032,0.7024,0.7032,2950.0 +1691210580000,0.7034,0.7042,0.7033,0.7042,5057.0 +1691210640000,0.7043,0.7051,0.7043,0.7049,6197.0 +1691210700000,0.7046,0.7046,0.7029,0.7029,4173.0 +1691210760000,0.7028,0.7036,0.7028,0.7029,1585.0 +1691210820000,0.7034,0.7035,0.7,0.7007,47057.0 +1691210880000,0.7005,0.7006,0.6979,0.7001,41397.0 +1691210940000,0.7001,0.7007,0.7001,0.7007,811.0 +1691211000000,0.7006,0.7006,0.6981,0.6983,22520.0 +1691211060000,0.6983,0.6984,0.6983,0.6983,2428.0 +1691211120000,0.6984,0.6995,0.6983,0.6995,3786.0 +1691211180000,0.6995,0.7001,0.6995,0.6998,2996.0 +1691211240000,0.7002,0.7008,0.6998,0.6999,8027.0 +1691211300000,0.7002,0.7019,0.7002,0.7019,10791.0 +1691211360000,0.7019,0.7019,0.7019,0.7019,627.0 +1691211420000,0.702,0.7021,0.702,0.702,1898.0 +1691211480000,0.7021,0.7042,0.702,0.7039,36640.0 +1691211540000,0.7039,0.7044,0.7039,0.7044,3707.0 +1691211600000,0.7042,0.7042,0.7014,0.7015,25242.0 +1691211660000,0.7015,0.7015,0.7007,0.7008,5848.0 +1691211720000,0.7007,0.7008,0.7006,0.7007,8364.0 +1691211780000,0.7006,0.7007,0.7002,0.7004,11228.0 +1691211840000,0.7006,0.7011,0.7004,0.7009,2929.0 +1691211900000,0.701,0.702,0.701,0.702,6497.0 +1691211960000,0.7018,0.7021,0.7017,0.7021,4682.0 +1691212020000,0.702,0.702,0.7015,0.7017,927.0 +1691212080000,0.7013,0.7013,0.7013,0.7013,1223.0 +1691212140000,0.7014,0.7018,0.7014,0.7018,853.0 +1691212200000,0.7018,0.7024,0.7018,0.7023,4278.0 +1691212260000,0.7023,0.7032,0.7023,0.7031,1536.0 +1691212320000,0.7032,0.7033,0.7027,0.7027,7634.0 +1691212380000,0.7026,0.7026,0.7026,0.7026,674.0 +1691212440000,0.7032,0.7033,0.7032,0.7033,683.0 +1691212500000,0.7033,0.7033,0.7027,0.7031,9113.0 +1691212560000,0.7033,0.7033,0.7032,0.7032,732.0 +1691212620000,0.7033,0.7033,0.7032,0.7032,183.0 +1691212680000,0.7033,0.7033,0.7032,0.7032,109.0 +1691212740000,0.7033,0.7033,0.7033,0.7033,316.0 +1691212800000,0.7033,0.7042,0.7033,0.7041,6487.0 +1691212860000,0.7043,0.7043,0.7039,0.7039,148.0 +1691212920000,0.7044,0.7044,0.7031,0.7038,13408.0 +1691212980000,0.7042,0.7045,0.7042,0.7045,124.0 +1691213040000,0.7045,0.7046,0.7045,0.7045,725.0 +1691213100000,0.7045,0.7053,0.7045,0.7052,3519.0 +1691213160000,0.705,0.705,0.7036,0.7039,9935.0 +1691213220000,0.7037,0.7051,0.7037,0.7051,4563.0 +1691213280000,0.7046,0.705,0.7045,0.7046,2344.0 +1691213340000,0.7049,0.7049,0.7049,0.7049,145.0 +1691213400000,0.7049,0.7058,0.7049,0.7058,5711.0 +1691213460000,0.7053,0.7057,0.7053,0.7056,1340.0 +1691213520000,0.7056,0.707,0.7056,0.707,14200.0 +1691213580000,0.707,0.707,0.7063,0.7063,4407.0 +1691213640000,0.7068,0.7068,0.7068,0.7068,341.0 +1691213700000,0.7065,0.7079,0.7065,0.7074,12095.0 +1691213760000,0.7079,0.7079,0.707,0.707,5772.0 +1691213820000,0.7073,0.7073,0.707,0.7073,1251.0 +1691213880000,0.7074,0.7078,0.7071,0.7076,12678.0 +1691213940000,0.7076,0.7077,0.707,0.7072,3167.0 +1691214000000,0.7073,0.7086,0.7073,0.7084,7120.0 +1691214060000,0.7083,0.7087,0.7077,0.7087,6734.0 +1691214120000,0.7085,0.7086,0.7085,0.7085,2631.0 +1691214180000,0.7082,0.7092,0.7082,0.7089,4585.0 +1691214240000,0.7089,0.709,0.7089,0.709,330.0 +1691214300000,0.709,0.7095,0.7082,0.7095,8064.0 +1691214360000,0.709,0.7098,0.7086,0.7089,5024.0 +1691214420000,0.7097,0.7097,0.7088,0.7088,10780.0 +1691214480000,0.7095,0.7096,0.7095,0.7095,780.0 +1691214540000,0.7097,0.7099,0.7095,0.7098,3119.0 +1691214600000,0.7098,0.71,0.7095,0.7098,3825.0 +1691214660000,0.7098,0.7099,0.7095,0.7095,1464.0 +1691214720000,0.7098,0.7099,0.7095,0.7095,2943.0 +1691214780000,0.7091,0.7091,0.7088,0.7088,1233.0 +1691214840000,0.7092,0.7095,0.7088,0.7088,9620.0 +1691214900000,0.7092,0.7094,0.7091,0.7094,6349.0 +1691214960000,0.7094,0.7095,0.709,0.7095,5060.0 +1691215020000,0.7095,0.7095,0.7083,0.7084,8791.0 +1691215080000,0.7089,0.7092,0.7086,0.7092,2247.0 +1691215140000,0.7093,0.7093,0.7092,0.7092,457.0 +1691215200000,0.7093,0.7093,0.7084,0.7087,7496.0 +1691215260000,0.7087,0.7089,0.708,0.7085,7240.0 +1691215320000,0.7083,0.7083,0.7072,0.7073,9162.0 +1691215380000,0.7072,0.7077,0.707,0.7077,2882.0 +1691215440000,0.7076,0.7089,0.7076,0.7089,4616.0 +1691215500000,0.7089,0.7092,0.7083,0.7083,5102.0 +1691215560000,0.7083,0.7087,0.7079,0.7087,2786.0 +1691215620000,0.7088,0.7091,0.7088,0.7091,2242.0 +1691215680000,0.7091,0.7096,0.709,0.7096,3567.0 +1691215740000,0.7094,0.7097,0.7091,0.7095,3742.0 +1691215800000,0.7096,0.7098,0.7096,0.7097,2591.0 +1691215860000,0.7098,0.7098,0.7097,0.7097,1345.0 +1691215920000,0.7097,0.7109,0.7095,0.7101,14768.0 +1691215980000,0.7102,0.711,0.7099,0.7109,10407.0 +1691216040000,0.711,0.7115,0.7103,0.7115,12427.0 +1691216100000,0.7115,0.7129,0.7115,0.7121,17145.0 +1691216160000,0.7125,0.7129,0.7103,0.7107,11287.0 +1691216220000,0.7107,0.7114,0.7105,0.7108,1294.0 +1691216280000,0.7108,0.7108,0.71,0.7103,17831.0 +1691216340000,0.71,0.7105,0.71,0.7105,1325.0 +1691216400000,0.7107,0.7114,0.7107,0.7114,1565.0 +1691216460000,0.7114,0.7115,0.7104,0.7115,9694.0 +1691216520000,0.7115,0.7118,0.7115,0.7117,1446.0 +1691216580000,0.7117,0.7117,0.7112,0.7113,1624.0 +1691216640000,0.7117,0.7118,0.7113,0.7114,899.0 +1691216700000,0.7114,0.7114,0.711,0.711,3296.0 +1691216760000,0.7114,0.7114,0.7109,0.7114,5340.0 +1691216820000,0.7114,0.7114,0.7114,0.7114,1306.0 +1691216880000,0.7113,0.7114,0.711,0.7114,1347.0 +1691216940000,0.7114,0.7114,0.7113,0.7113,1301.0 +1691217000000,0.7113,0.7114,0.7109,0.7114,2766.0 +1691217060000,0.7114,0.7117,0.711,0.711,3307.0 +1691217120000,0.7116,0.7117,0.711,0.7111,3559.0 +1691217180000,0.7117,0.7118,0.7117,0.7118,2190.0 +1691217240000,0.7113,0.7113,0.7112,0.7112,76.0 +1691217300000,0.7113,0.7113,0.7112,0.7113,907.0 +1691217360000,0.7112,0.7113,0.711,0.7113,2163.0 +1691217420000,0.711,0.7112,0.7109,0.7112,1551.0 +1691217480000,0.7112,0.7112,0.7107,0.7108,33707.0 +1691217540000,0.7108,0.7118,0.7107,0.7111,8200.0 +1691217600000,0.7116,0.712,0.7114,0.7118,1056.0 +1691217660000,0.712,0.712,0.712,0.712,107.0 +1691217720000,0.7121,0.7129,0.7121,0.7121,9693.0 +1691217780000,0.7125,0.7132,0.7122,0.7132,12550.0 +1691217840000,0.7131,0.7139,0.7129,0.7136,7954.0 +1691217900000,0.7133,0.714,0.7133,0.7139,3041.0 +1691217960000,0.7135,0.7139,0.7132,0.7132,3322.0 +1691218020000,0.7132,0.7132,0.7112,0.7116,16060.0 +1691218080000,0.7112,0.712,0.711,0.7111,3351.0 +1691218140000,0.7118,0.7124,0.7113,0.7124,6512.0 +1691218200000,0.7124,0.7124,0.7115,0.712,2289.0 +1691218260000,0.7121,0.7121,0.712,0.7121,2753.0 +1691218320000,0.7124,0.7127,0.7118,0.712,1328.0 +1691218380000,0.7127,0.7127,0.7119,0.7119,1721.0 +1691218440000,0.7125,0.7126,0.7118,0.7118,1200.0 +1691218500000,0.7122,0.7122,0.7107,0.7107,12462.0 +1691218560000,0.7108,0.7117,0.7107,0.7117,8669.0 +1691218620000,0.7114,0.7119,0.711,0.711,3405.0 +1691218680000,0.7114,0.7118,0.7108,0.7108,4028.0 +1691218740000,0.7115,0.7115,0.7113,0.7114,928.0 +1691218800000,0.7114,0.7114,0.7107,0.7107,7359.0 +1691218860000,0.7106,0.7106,0.7105,0.7106,960.0 +1691218920000,0.7107,0.7114,0.7107,0.7109,2097.0 +1691218980000,0.7111,0.7112,0.7105,0.7105,4054.0 +1691219040000,0.7104,0.7104,0.7103,0.7103,1143.0 +1691219100000,0.7104,0.7107,0.7104,0.7105,2827.0 +1691219160000,0.7105,0.7105,0.71,0.71,5897.0 +1691219220000,0.7101,0.7101,0.7099,0.7099,2893.0 +1691219280000,0.7099,0.7101,0.7098,0.7099,4096.0 +1691219340000,0.71,0.7108,0.71,0.7108,2136.0 +1691219400000,0.7108,0.7108,0.7107,0.7107,1414.0 +1691219460000,0.7107,0.7108,0.7107,0.7108,3200.0 +1691219520000,0.7107,0.7125,0.7107,0.7125,15047.0 +1691219580000,0.7124,0.7132,0.7124,0.7124,4708.0 +1691219640000,0.7129,0.7131,0.7125,0.7125,1777.0 +1691219700000,0.7127,0.7136,0.7124,0.713,17151.0 +1691219760000,0.7124,0.7124,0.7113,0.7113,558.0 +1691219820000,0.7113,0.7124,0.711,0.7118,9100.0 +1691219880000,0.7119,0.7119,0.7109,0.7109,627.0 +1691219940000,0.7109,0.7109,0.7107,0.7107,1500.0 +1691220000000,0.7107,0.7107,0.71,0.7101,7206.0 +1691220060000,0.7101,0.7101,0.7098,0.7098,4789.0 +1691220120000,0.7098,0.7098,0.7098,0.7098,613.0 +1691220180000,0.7098,0.7107,0.7098,0.7107,9526.0 +1691220240000,0.7109,0.7115,0.7103,0.7103,6308.0 +1691220300000,0.7101,0.7101,0.7095,0.7095,4322.0 +1691220360000,0.7095,0.7095,0.7076,0.708,18348.0 +1691220420000,0.7078,0.7078,0.707,0.7076,8045.0 +1691220480000,0.7074,0.7074,0.7062,0.7071,15623.0 +1691220540000,0.707,0.7071,0.7057,0.7067,14560.0 +1691220600000,0.7067,0.7076,0.706,0.7068,12010.0 +1691220660000,0.7066,0.7069,0.7059,0.7069,2446.0 +1691220720000,0.7069,0.707,0.7069,0.707,1426.0 +1691220780000,0.707,0.7075,0.707,0.7075,1137.0 +1691220840000,0.7075,0.7092,0.7075,0.7092,10311.0 +1691220900000,0.7093,0.71,0.7079,0.7081,13584.0 +1691220960000,0.7083,0.7086,0.708,0.7086,875.0 +1691221020000,0.7086,0.709,0.7085,0.709,505.0 +1691221080000,0.709,0.709,0.7086,0.7087,484.0 +1691221140000,0.7087,0.711,0.7087,0.7109,44807.0 +1691221200000,0.7108,0.711,0.7101,0.7101,7523.0 +1691221260000,0.7106,0.7106,0.7105,0.7106,982.0 +1691221320000,0.7105,0.711,0.7101,0.7105,4850.0 +1691221380000,0.7105,0.7105,0.7104,0.7104,71.0 +1691221440000,0.7104,0.7104,0.7104,0.7104,141.0 +1691221500000,0.7104,0.7104,0.7067,0.7067,41076.0 +1691221560000,0.7068,0.7082,0.7065,0.708,15672.0 +1691221620000,0.708,0.7084,0.7063,0.7077,9157.0 +1691221680000,0.7081,0.7088,0.7081,0.7088,5718.0 +1691221740000,0.7083,0.7088,0.7078,0.7088,8033.0 +1691221800000,0.7087,0.7087,0.7073,0.7076,3152.0 +1691221860000,0.7073,0.7073,0.707,0.707,982.0 +1691221920000,0.707,0.707,0.7068,0.7068,1512.0 +1691221980000,0.7068,0.7068,0.7066,0.7066,2091.0 +1691222040000,0.7065,0.7074,0.7064,0.7074,3343.0 +1691222100000,0.7073,0.7073,0.7054,0.7054,16193.0 +1691222160000,0.7055,0.7066,0.7054,0.7059,4237.0 +1691222220000,0.7059,0.7074,0.7059,0.7074,3806.0 +1691222280000,0.7074,0.7077,0.707,0.707,6020.0 +1691222340000,0.7072,0.7072,0.7066,0.7069,1891.0 +1691222400000,0.7068,0.7068,0.7052,0.7052,20599.0 +1691222460000,0.7053,0.7054,0.7053,0.7054,3131.0 +1691222520000,0.7053,0.7053,0.7052,0.7052,1011.0 +1691222580000,0.7052,0.7053,0.7052,0.7052,2640.0 +1691222640000,0.7053,0.7053,0.705,0.705,6640.0 +1691222700000,0.705,0.705,0.7038,0.7042,25986.0 +1691222760000,0.7043,0.7044,0.7041,0.7043,1319.0 +1691222820000,0.704,0.7048,0.7037,0.704,6166.0 +1691222880000,0.7043,0.7048,0.7039,0.7045,2193.0 +1691222940000,0.7044,0.7045,0.704,0.7045,2730.0 +1691223000000,0.7036,0.7036,0.7025,0.7025,15489.0 +1691223060000,0.7026,0.7035,0.7026,0.7028,6568.0 +1691223120000,0.7028,0.7034,0.7028,0.7034,1050.0 +1691223180000,0.7035,0.7035,0.7029,0.7029,2847.0 +1691223240000,0.7029,0.703,0.7028,0.7029,3401.0 +1691223300000,0.7029,0.7036,0.7029,0.7034,11450.0 +1691223360000,0.7035,0.704,0.7031,0.7031,7385.0 +1691223420000,0.703,0.7033,0.7028,0.7028,511.0 +1691223480000,0.7029,0.7031,0.7026,0.7027,8043.0 +1691223540000,0.7026,0.7027,0.7026,0.7027,811.0 +1691223600000,0.7027,0.7027,0.702,0.7021,6779.0 +1691223660000,0.7021,0.7021,0.702,0.7021,3384.0 +1691223720000,0.7022,0.7029,0.7022,0.7027,9683.0 +1691223780000,0.7027,0.7027,0.7023,0.7027,298.0 +1691223840000,0.7026,0.7026,0.7018,0.7018,926.0 +1691223900000,0.7019,0.7022,0.7015,0.7017,17779.0 +1691223960000,0.7018,0.7018,0.7015,0.7015,280.0 +1691224020000,0.7015,0.7015,0.7007,0.7008,7679.0 +1691224080000,0.7008,0.7015,0.7005,0.7012,14711.0 +1691224140000,0.7012,0.7013,0.7004,0.7004,4071.0 +1691224200000,0.7008,0.7014,0.7006,0.7013,6693.0 +1691224260000,0.7008,0.7017,0.7008,0.7012,1993.0 +1691224320000,0.7012,0.7019,0.701,0.7011,1007.0 +1691224380000,0.7012,0.7012,0.7006,0.7007,3015.0 +1691224440000,0.7008,0.7009,0.7006,0.7006,1493.0 +1691224500000,0.7005,0.7012,0.7003,0.7004,8551.0 +1691224560000,0.7004,0.7011,0.7003,0.7007,8005.0 +1691224620000,0.7007,0.7015,0.7006,0.7015,1745.0 +1691224680000,0.701,0.7012,0.7004,0.7004,11906.0 +1691224740000,0.7003,0.702,0.7003,0.7016,18426.0 +1691224800000,0.7016,0.7023,0.7016,0.7021,2064.0 +1691224860000,0.702,0.7023,0.702,0.7021,825.0 +1691224920000,0.7022,0.7022,0.7016,0.7016,1119.0 +1691224980000,0.7011,0.7018,0.7011,0.7017,2547.0 +1691225040000,0.7015,0.7016,0.7015,0.7016,242.0 +1691225100000,0.7015,0.7022,0.7015,0.7022,3346.0 +1691225160000,0.702,0.7021,0.7019,0.7019,102.0 +1691225220000,0.702,0.7025,0.7016,0.7022,2009.0 +1691225280000,0.7022,0.7022,0.7014,0.7014,610.0 +1691225340000,0.7015,0.7017,0.7014,0.7017,443.0 +1691225400000,0.7021,0.7021,0.7007,0.7007,5648.0 +1691225460000,0.7009,0.7011,0.7006,0.7006,3326.0 +1691225520000,0.7008,0.7008,0.7004,0.7005,375.0 +1691225580000,0.7006,0.7011,0.7006,0.7011,2294.0 +1691225640000,0.7011,0.7015,0.7011,0.7013,1289.0 +1691225700000,0.7017,0.7019,0.7013,0.7016,4379.0 +1691225760000,0.7018,0.7018,0.701,0.7014,1028.0 +1691225820000,0.7015,0.7021,0.701,0.7015,8722.0 +1691225880000,0.7015,0.7018,0.7013,0.7017,353.0 +1691225940000,0.7015,0.7015,0.7015,0.7015,191.0 +1691226000000,0.7016,0.7019,0.7011,0.7011,4089.0 +1691226060000,0.7011,0.7011,0.7004,0.7004,3368.0 +1691226120000,0.7004,0.7015,0.7004,0.7013,3365.0 +1691226180000,0.7011,0.7016,0.7011,0.7015,1574.0 +1691226240000,0.7006,0.701,0.7006,0.701,2454.0 +1691226300000,0.7008,0.7017,0.7003,0.7008,11837.0 +1691226360000,0.7008,0.701,0.7004,0.7005,931.0 +1691226420000,0.7005,0.7013,0.7004,0.7013,2088.0 +1691226480000,0.701,0.7016,0.701,0.7016,1131.0 +1691226540000,0.7015,0.7016,0.7015,0.7015,633.0 +1691226600000,0.7016,0.7021,0.7016,0.702,877.0 +1691226660000,0.7021,0.7028,0.7018,0.7028,7374.0 +1691226720000,0.7022,0.7023,0.7022,0.7022,129.0 +1691226780000,0.7022,0.7025,0.7019,0.7019,555.0 +1691226840000,0.7019,0.7019,0.7013,0.7013,1100.0 +1691226900000,0.7013,0.7013,0.701,0.701,925.0 +1691226960000,0.701,0.701,0.7007,0.7007,994.0 +1691227020000,0.7007,0.7007,0.7006,0.7006,304.0 +1691227080000,0.7006,0.7006,0.7003,0.7003,1388.0 +1691227140000,0.7003,0.7004,0.7003,0.7004,1642.0 +1691227200000,0.7003,0.7003,0.7001,0.7001,689.0 +1691227260000,0.7001,0.7001,0.7001,0.7001,309.0 +1691227320000,0.7001,0.7001,0.7,0.7001,3319.0 +1691227380000,0.7,0.7,0.6992,0.6993,21086.0 +1691227440000,0.7001,0.7006,0.7001,0.7006,2849.0 +1691227500000,0.7006,0.7006,0.6991,0.6995,5865.0 +1691227560000,0.6996,0.7002,0.6989,0.6998,11081.0 +1691227620000,0.6997,0.7,0.6993,0.6993,3930.0 +1691227680000,0.6993,0.6993,0.6989,0.6989,207.0 +1691227740000,0.6989,0.7006,0.6987,0.6999,8343.0 +1691227800000,0.6999,0.6999,0.699,0.699,1658.0 +1691227860000,0.6989,0.6991,0.6988,0.6988,4616.0 +1691227920000,0.6987,0.6988,0.6986,0.6986,1200.0 +1691227980000,0.6987,0.6997,0.6987,0.6988,3301.0 +1691228040000,0.6988,0.699,0.6987,0.699,2356.0 +1691228100000,0.699,0.699,0.6986,0.6986,1281.0 +1691228160000,0.6986,0.6989,0.6986,0.6989,3300.0 +1691228220000,0.6988,0.6989,0.6988,0.6989,537.0 +1691228280000,0.699,0.699,0.6988,0.6988,1661.0 +1691228340000,0.6989,0.6989,0.6988,0.6989,400.0 +1691228400000,0.6988,0.6989,0.6986,0.6987,4754.0 +1691228460000,0.6988,0.6988,0.6984,0.6984,486.0 +1691228520000,0.6984,0.6984,0.6981,0.6981,1107.0 +1691228580000,0.6981,0.6981,0.6979,0.698,677.0 +1691228640000,0.6979,0.698,0.6977,0.6979,5660.0 +1691228700000,0.6977,0.6977,0.6977,0.6977,906.0 +1691228760000,0.6977,0.6978,0.6976,0.6977,12915.0 +1691228820000,0.6975,0.6975,0.6963,0.6963,10446.0 +1691228880000,0.6966,0.6982,0.6966,0.698,6149.0 +1691228940000,0.6982,0.6987,0.6982,0.6986,6809.0 +1691229000000,0.6986,0.699,0.698,0.6987,6819.0 +1691229060000,0.6978,0.6978,0.6971,0.6971,2931.0 +1691229120000,0.6971,0.6974,0.6968,0.6969,2433.0 +1691229180000,0.6969,0.6969,0.6966,0.6967,1259.0 +1691229240000,0.6967,0.6978,0.6967,0.6973,1111.0 +1691229300000,0.6973,0.6974,0.6973,0.6974,376.0 +1691229360000,0.6973,0.6974,0.6973,0.6974,620.0 +1691229420000,0.6974,0.6974,0.6973,0.6973,2083.0 +1691229480000,0.6973,0.6974,0.6973,0.6974,247.0 +1691229540000,0.6973,0.6974,0.6973,0.6973,733.0 +1691229600000,0.6973,0.6975,0.6973,0.6974,779.0 +1691229660000,0.6975,0.6988,0.6975,0.6985,1838.0 +1691229720000,0.6987,0.6988,0.698,0.6983,1537.0 +1691229780000,0.6985,0.6985,0.6979,0.6979,586.0 +1691229840000,0.6982,0.6987,0.698,0.698,3465.0 +1691229900000,0.6981,0.6981,0.6979,0.6979,2154.0 +1691229960000,0.698,0.6981,0.6976,0.6976,2118.0 +1691230020000,0.6975,0.698,0.6975,0.698,374.0 +1691230080000,0.6979,0.698,0.6974,0.6975,5697.0 +1691230140000,0.6976,0.6976,0.6974,0.6974,492.0 +1691230200000,0.6975,0.6993,0.6975,0.6989,29282.0 +1691230260000,0.6989,0.6996,0.6984,0.6992,9953.0 +1691230320000,0.6991,0.6998,0.6991,0.6993,2819.0 +1691230380000,0.6993,0.6996,0.6993,0.6995,1567.0 +1691230440000,0.6996,0.7002,0.6991,0.6997,1066.0 +1691230500000,0.6997,0.7004,0.6993,0.6997,8247.0 +1691230560000,0.6998,0.7023,0.6998,0.7015,41020.0 +1691230620000,0.7014,0.7017,0.7011,0.7013,3134.0 +1691230680000,0.7012,0.7013,0.7011,0.7012,876.0 +1691230740000,0.7013,0.7022,0.7013,0.7017,3964.0 +1691230800000,0.7017,0.7022,0.7016,0.7021,4075.0 +1691230860000,0.702,0.702,0.7012,0.7016,2497.0 +1691230920000,0.7018,0.7019,0.7018,0.7019,3144.0 +1691230980000,0.7019,0.7021,0.7011,0.7011,7346.0 +1691231040000,0.7015,0.7016,0.7011,0.7013,1030.0 +1691231100000,0.7015,0.7022,0.7013,0.702,1663.0 +1691231160000,0.702,0.7022,0.702,0.7022,633.0 +1691231220000,0.7021,0.7022,0.702,0.702,146.0 +1691231280000,0.702,0.7024,0.7019,0.7019,2529.0 +1691231340000,0.702,0.7025,0.7019,0.7019,4803.0 +1691231400000,0.7019,0.7019,0.7008,0.7008,10667.0 +1691231460000,0.7009,0.7017,0.7008,0.7016,3307.0 +1691231520000,0.7016,0.7023,0.7016,0.702,3528.0 +1691231580000,0.702,0.7025,0.702,0.702,1299.0 +1691231640000,0.702,0.702,0.702,0.702,82.0 +1691231700000,0.702,0.7021,0.7011,0.7012,11366.0 +1691231760000,0.7014,0.7018,0.7012,0.7014,1956.0 +1691231820000,0.7014,0.7018,0.7011,0.7012,584.0 +1691231880000,0.7012,0.7021,0.7012,0.7018,2342.0 +1691231940000,0.7018,0.7019,0.7011,0.7019,9451.0 +1691232000000,0.7017,0.7022,0.7013,0.7015,4283.0 +1691232060000,0.7015,0.7017,0.7008,0.7016,1921.0 +1691232120000,0.7017,0.7019,0.7015,0.7017,252.0 +1691232180000,0.7015,0.7015,0.7015,0.7015,53.0 +1691232240000,0.7016,0.7016,0.7014,0.7015,1361.0 +1691232300000,0.7015,0.7015,0.6995,0.6997,9111.0 +1691232360000,0.6997,0.7008,0.6991,0.6998,9257.0 +1691232420000,0.6999,0.7007,0.6993,0.6994,1251.0 +1691232480000,0.6996,0.7006,0.6996,0.6999,3811.0 +1691232540000,0.7,0.7003,0.6993,0.6993,1615.0 +1691232600000,0.6993,0.7001,0.6993,0.6995,2690.0 +1691232660000,0.6995,0.6997,0.6995,0.6997,579.0 +1691232720000,0.6998,0.7,0.6996,0.7,382.0 +1691232780000,0.6997,0.6997,0.6997,0.6997,39.0 +1691232840000,0.6996,0.7008,0.6994,0.7002,3915.0 +1691232900000,0.7004,0.7016,0.7003,0.701,8722.0 +1691232960000,0.7012,0.7015,0.701,0.701,1085.0 +1691233020000,0.7015,0.7015,0.7014,0.7015,88.0 +1691233080000,0.7011,0.7012,0.7009,0.7009,2345.0 +1691233140000,0.7008,0.7023,0.7007,0.7007,12252.0 +1691233200000,0.702,0.7022,0.7016,0.7017,3933.0 +1691233260000,0.7021,0.7022,0.7017,0.7017,2680.0 +1691233320000,0.7018,0.7022,0.7018,0.7022,3360.0 +1691233380000,0.7022,0.7025,0.7018,0.7023,7970.0 +1691233440000,0.7024,0.7026,0.7024,0.7025,634.0 +1691233500000,0.7026,0.7029,0.7025,0.7025,2519.0 +1691233560000,0.7026,0.7028,0.7026,0.7028,633.0 +1691233620000,0.7027,0.7028,0.7027,0.7028,630.0 +1691233680000,0.7028,0.7028,0.7028,0.7028,1741.0 +1691233740000,0.7028,0.7028,0.7028,0.7028,0.0 +1691233800000,0.7028,0.7041,0.7026,0.703,21288.0 +1691233860000,0.703,0.7031,0.7029,0.7031,207.0 +1691233920000,0.7038,0.7039,0.7034,0.7034,2431.0 +1691233980000,0.7035,0.7042,0.7035,0.704,3554.0 +1691234040000,0.704,0.7041,0.704,0.704,999.0 +1691234100000,0.7039,0.704,0.7035,0.7035,2439.0 +1691234160000,0.7035,0.7035,0.7017,0.7021,6437.0 +1691234220000,0.702,0.702,0.7001,0.7002,32632.0 +1691234280000,0.7002,0.7004,0.7001,0.7002,1472.0 +1691234340000,0.7001,0.7002,0.7,0.7002,9088.0 +1691234400000,0.7001,0.7002,0.7001,0.7001,1730.0 +1691234460000,0.7001,0.7002,0.7001,0.7001,227.0 +1691234520000,0.7001,0.7005,0.7001,0.7001,1497.0 +1691234580000,0.7001,0.7002,0.7001,0.7002,308.0 +1691234640000,0.7001,0.7006,0.7,0.7002,888.0 +1691234700000,0.7004,0.7006,0.7001,0.7005,1946.0 +1691234760000,0.7006,0.7008,0.7006,0.7008,1959.0 +1691234820000,0.7009,0.7009,0.7,0.7002,1529.0 +1691234880000,0.7001,0.7007,0.7001,0.7006,706.0 +1691234940000,0.7006,0.7006,0.7,0.7001,805.0 +1691235000000,0.7001,0.7007,0.7001,0.7007,1305.0 +1691235060000,0.7007,0.7007,0.7007,0.7007,0.0 +1691235120000,0.7006,0.7007,0.7006,0.7007,135.0 +1691235180000,0.7007,0.7007,0.7007,0.7007,125.0 +1691235240000,0.7006,0.7006,0.7002,0.7002,1669.0 +1691235300000,0.7003,0.7006,0.6998,0.6998,3640.0 +1691235360000,0.6998,0.6998,0.6998,0.6998,0.0 +1691235420000,0.7,0.7,0.6998,0.6998,767.0 +1691235480000,0.6998,0.6998,0.6998,0.6998,0.0 +1691235540000,0.6998,0.6998,0.6998,0.6998,0.0 +1691235600000,0.6999,0.7,0.6999,0.7,299.0 +1691235660000,0.7,0.7,0.7,0.7,0.0 +1691235720000,0.7,0.7,0.7,0.7,0.0 +1691235780000,0.7001,0.7001,0.7001,0.7001,456.0 +1691235840000,0.7001,0.7001,0.7001,0.7001,0.0 +1691235900000,0.7002,0.7002,0.7002,0.7002,950.0 +1691235960000,0.7004,0.7006,0.7004,0.7006,1179.0 +1691236020000,0.7006,0.7006,0.7006,0.7006,439.0 +1691236080000,0.7005,0.7005,0.7005,0.7005,259.0 +1691236140000,0.7005,0.7005,0.7005,0.7005,478.0 +1691236200000,0.7006,0.7006,0.7002,0.7002,3027.0 +1691236260000,0.7002,0.7003,0.7002,0.7002,577.0 +1691236320000,0.7002,0.7003,0.7002,0.7003,1297.0 +1691236380000,0.7002,0.7003,0.7002,0.7003,478.0 +1691236440000,0.7003,0.7003,0.7003,0.7003,78.0 +1691236500000,0.7003,0.7003,0.6998,0.6998,15527.0 +1691236560000,0.6998,0.6998,0.6998,0.6998,295.0 +1691236620000,0.6998,0.6999,0.6998,0.6999,657.0 +1691236680000,0.6998,0.6999,0.6998,0.6999,2313.0 +1691236740000,0.6998,0.6999,0.6998,0.6999,871.0 +1691236800000,0.6998,0.7007,0.6998,0.7005,7339.0 +1691236860000,0.7005,0.7005,0.6999,0.7005,7887.0 +1691236920000,0.6999,0.6999,0.6999,0.6999,785.0 +1691236980000,0.7004,0.7011,0.7004,0.7011,3357.0 +1691237040000,0.7009,0.701,0.7009,0.701,651.0 +1691237100000,0.701,0.7013,0.7008,0.7008,3344.0 +1691237160000,0.7009,0.7009,0.7009,0.7009,123.0 +1691237220000,0.701,0.701,0.7009,0.7009,66.0 +1691237280000,0.7009,0.7009,0.7009,0.7009,0.0 +1691237340000,0.7009,0.7009,0.7009,0.7009,173.0 +1691237400000,0.701,0.7015,0.701,0.7015,3240.0 +1691237460000,0.7014,0.7015,0.7013,0.7015,917.0 +1691237520000,0.7013,0.7013,0.7013,0.7013,867.0 +1691237580000,0.7012,0.7012,0.7009,0.701,3277.0 +1691237640000,0.7009,0.701,0.7009,0.701,185.0 +1691237700000,0.701,0.7013,0.7009,0.7012,4500.0 +1691237760000,0.7014,0.7014,0.7012,0.7012,1847.0 +1691237820000,0.7013,0.7013,0.701,0.701,268.0 +1691237880000,0.7009,0.701,0.7009,0.701,548.0 +1691237940000,0.7009,0.701,0.7009,0.7009,2103.0 +1691238000000,0.7009,0.7009,0.7003,0.7003,2872.0 +1691238060000,0.7003,0.7003,0.7002,0.7002,1503.0 +1691238120000,0.7002,0.7002,0.7001,0.7001,159.0 +1691238180000,0.7002,0.7002,0.7002,0.7002,142.0 +1691238240000,0.7004,0.7004,0.7004,0.7004,47.0 +1691238300000,0.7004,0.7012,0.7004,0.7011,2753.0 +1691238360000,0.7009,0.701,0.7009,0.701,132.0 +1691238420000,0.7013,0.7015,0.7009,0.7015,1132.0 +1691238480000,0.7015,0.7019,0.7011,0.7017,4162.0 +1691238540000,0.7018,0.7018,0.701,0.701,1648.0 +1691238600000,0.701,0.7013,0.7002,0.7011,6573.0 +1691238660000,0.7011,0.7017,0.7011,0.7017,2305.0 +1691238720000,0.7014,0.7024,0.7012,0.7024,7660.0 +1691238780000,0.7025,0.7025,0.702,0.702,719.0 +1691238840000,0.7021,0.7023,0.7011,0.7011,2759.0 +1691238900000,0.7008,0.7013,0.7005,0.7013,1176.0 +1691238960000,0.7013,0.7013,0.7002,0.7007,2971.0 +1691239020000,0.7004,0.7009,0.7004,0.7005,824.0 +1691239080000,0.7006,0.7008,0.7003,0.7008,749.0 +1691239140000,0.7007,0.7015,0.7007,0.7014,1430.0 +1691239200000,0.7019,0.7023,0.7019,0.7021,1341.0 +1691239260000,0.7021,0.7024,0.7016,0.7016,2243.0 +1691239320000,0.702,0.702,0.702,0.702,1140.0 +1691239380000,0.7021,0.7021,0.702,0.702,280.0 +1691239440000,0.7017,0.7017,0.7007,0.7007,398.0 +1691239500000,0.7004,0.7004,0.7001,0.7002,1655.0 +1691239560000,0.7001,0.7006,0.7,0.7006,8680.0 +1691239620000,0.7003,0.7003,0.7,0.7001,330.0 +1691239680000,0.7001,0.7003,0.7001,0.7003,479.0 +1691239740000,0.7002,0.7006,0.6999,0.6999,8172.0 +1691239800000,0.7004,0.7005,0.6999,0.7005,2627.0 +1691239860000,0.7001,0.7001,0.7001,0.7001,82.0 +1691239920000,0.7001,0.7009,0.7001,0.7008,1375.0 +1691239980000,0.7011,0.7015,0.7003,0.7003,3100.0 +1691240040000,0.7008,0.7008,0.7002,0.7003,481.0 +1691240100000,0.7004,0.7008,0.7004,0.7007,1886.0 +1691240160000,0.7007,0.701,0.7007,0.7007,1365.0 +1691240220000,0.7005,0.7006,0.7004,0.7006,191.0 +1691240280000,0.7006,0.701,0.7006,0.701,238.0 +1691240340000,0.7009,0.7012,0.7009,0.7012,989.0 +1691240400000,0.7011,0.7016,0.701,0.701,2783.0 +1691240460000,0.7014,0.7016,0.7014,0.7015,1075.0 +1691240520000,0.7016,0.7017,0.7004,0.7004,3193.0 +1691240580000,0.7,0.7,0.6999,0.7,377.0 +1691240640000,0.7,0.7001,0.6999,0.6999,1663.0 +1691240700000,0.7001,0.7004,0.6999,0.7004,326.0 +1691240760000,0.7005,0.7005,0.6995,0.6995,2726.0 +1691240820000,0.6998,0.7004,0.6998,0.7,2432.0 +1691240880000,0.7001,0.701,0.7001,0.7008,4826.0 +1691240940000,0.701,0.7011,0.7009,0.7009,208.0 +1691241000000,0.7011,0.7015,0.7011,0.7015,1631.0 +1691241060000,0.7014,0.7015,0.7014,0.7015,439.0 +1691241120000,0.7014,0.7015,0.7014,0.7015,136.0 +1691241180000,0.7014,0.7015,0.7013,0.7015,1062.0 +1691241240000,0.7012,0.7012,0.7012,0.7012,113.0 +1691241300000,0.7012,0.7018,0.7012,0.7018,587.0 +1691241360000,0.7018,0.7023,0.7018,0.7019,7160.0 +1691241420000,0.7019,0.7023,0.7019,0.7019,769.0 +1691241480000,0.7019,0.7021,0.7013,0.7013,1282.0 +1691241540000,0.7013,0.7021,0.7013,0.7021,3276.0 +1691241600000,0.7017,0.7022,0.7017,0.7022,4107.0 +1691241660000,0.7017,0.7017,0.7012,0.7013,621.0 +1691241720000,0.7016,0.7021,0.7016,0.7017,128.0 +1691241780000,0.7017,0.7021,0.7017,0.7021,101.0 +1691241840000,0.7019,0.7021,0.7018,0.7021,814.0 +1691241900000,0.702,0.7021,0.7016,0.7019,4403.0 +1691241960000,0.7016,0.702,0.7015,0.702,1858.0 +1691242020000,0.702,0.702,0.7017,0.702,298.0 +1691242080000,0.702,0.702,0.7016,0.7019,2042.0 +1691242140000,0.7019,0.7019,0.7016,0.7018,432.0 +1691242200000,0.7017,0.7019,0.7017,0.7019,492.0 +1691242260000,0.7019,0.7019,0.7017,0.7017,351.0 +1691242320000,0.7016,0.7016,0.6996,0.701,17866.0 +1691242380000,0.7004,0.7011,0.7004,0.7011,2288.0 +1691242440000,0.7011,0.7018,0.7011,0.7015,2164.0 +1691242500000,0.7016,0.7016,0.7012,0.7012,1933.0 +1691242560000,0.7,0.7005,0.6999,0.7003,921.0 +1691242620000,0.7005,0.7007,0.7005,0.7007,38.0 +1691242680000,0.7004,0.7007,0.7004,0.7006,338.0 +1691242740000,0.7005,0.7005,0.7001,0.7003,1805.0 +1691242800000,0.7003,0.7008,0.7002,0.7008,1175.0 +1691242860000,0.7005,0.7006,0.7005,0.7006,528.0 +1691242920000,0.7006,0.7006,0.7002,0.7002,567.0 +1691242980000,0.7001,0.7002,0.7,0.7002,2872.0 +1691243040000,0.7002,0.7002,0.7002,0.7002,92.0 +1691243100000,0.7002,0.7002,0.7002,0.7002,376.0 +1691243160000,0.7001,0.7002,0.7001,0.7002,1109.0 +1691243220000,0.7003,0.7016,0.7003,0.7016,4677.0 +1691243280000,0.7014,0.7015,0.701,0.7014,2329.0 +1691243340000,0.701,0.701,0.7003,0.7003,1868.0 +1691243400000,0.7003,0.7012,0.7003,0.7012,1788.0 +1691243460000,0.7008,0.7012,0.7008,0.7012,767.0 +1691243520000,0.7012,0.702,0.7012,0.702,5685.0 +1691243580000,0.702,0.702,0.702,0.702,169.0 +1691243640000,0.702,0.702,0.702,0.702,435.0 +1691243700000,0.7019,0.702,0.7019,0.7019,2403.0 +1691243760000,0.7019,0.702,0.7019,0.702,573.0 +1691243820000,0.702,0.7023,0.702,0.7021,4268.0 +1691243880000,0.7021,0.7023,0.7021,0.7022,3055.0 +1691243940000,0.7022,0.7023,0.7012,0.7015,3566.0 +1691244000000,0.7016,0.7023,0.7016,0.7023,2620.0 +1691244060000,0.7023,0.7023,0.7019,0.7019,3649.0 +1691244120000,0.7021,0.7022,0.7019,0.702,898.0 +1691244180000,0.702,0.7022,0.702,0.7022,93.0 +1691244240000,0.702,0.702,0.7012,0.7013,8530.0 +1691244300000,0.7018,0.7031,0.7018,0.7031,12282.0 +1691244360000,0.7033,0.7039,0.7025,0.7028,14004.0 +1691244420000,0.703,0.703,0.703,0.703,227.0 +1691244480000,0.7033,0.7038,0.7033,0.7037,2729.0 +1691244540000,0.7037,0.7039,0.7037,0.7039,322.0 +1691244600000,0.7039,0.706,0.7039,0.7058,56446.0 +1691244660000,0.7059,0.7069,0.7059,0.7069,5654.0 +1691244720000,0.7068,0.707,0.7055,0.7063,9886.0 +1691244780000,0.7069,0.7072,0.7039,0.7046,57479.0 +1691244840000,0.7045,0.7045,0.7038,0.7044,7300.0 +1691244900000,0.7042,0.7047,0.7042,0.7047,472.0 +1691244960000,0.7047,0.7051,0.7047,0.7051,1995.0 +1691245020000,0.7051,0.7056,0.7051,0.7055,792.0 +1691245080000,0.7052,0.7055,0.705,0.7053,584.0 +1691245140000,0.7053,0.7053,0.7052,0.7052,137.0 +1691245200000,0.7052,0.7057,0.7052,0.7055,1613.0 +1691245260000,0.7055,0.7055,0.7049,0.7052,905.0 +1691245320000,0.7057,0.7057,0.7057,0.7057,137.0 +1691245380000,0.7057,0.7057,0.7057,0.7057,128.0 +1691245440000,0.7057,0.7058,0.7057,0.7057,1096.0 +1691245500000,0.7058,0.7062,0.7058,0.7062,354.0 +1691245560000,0.7061,0.7061,0.7061,0.7061,518.0 +1691245620000,0.7062,0.7067,0.7061,0.7066,2260.0 +1691245680000,0.7062,0.7062,0.7056,0.7059,1223.0 +1691245740000,0.7067,0.7067,0.7057,0.7057,838.0 +1691245800000,0.7055,0.7055,0.7029,0.7039,33642.0 +1691245860000,0.704,0.704,0.704,0.704,523.0 +1691245920000,0.7041,0.7041,0.7041,0.7041,791.0 +1691245980000,0.7041,0.7042,0.7036,0.7036,851.0 +1691246040000,0.7036,0.7036,0.7035,0.7035,354.0 +1691246100000,0.704,0.7049,0.7024,0.7028,28753.0 +1691246160000,0.7028,0.7035,0.7015,0.7018,17612.0 +1691246220000,0.7018,0.7018,0.7015,0.7016,1436.0 +1691246280000,0.7015,0.7016,0.7001,0.7003,16692.0 +1691246340000,0.7003,0.702,0.7,0.701,32992.0 +1691246400000,0.7009,0.7011,0.6998,0.6998,9980.0 +1691246460000,0.6998,0.7006,0.6995,0.6995,5147.0 +1691246520000,0.6995,0.7001,0.6995,0.6996,968.0 +1691246580000,0.6995,0.6995,0.6991,0.6991,1896.0 +1691246640000,0.6991,0.7,0.6991,0.6994,5406.0 +1691246700000,0.6994,0.7004,0.6994,0.7003,2978.0 +1691246760000,0.7003,0.702,0.7003,0.702,3059.0 +1691246820000,0.702,0.702,0.7005,0.7005,25736.0 +1691246880000,0.7004,0.7004,0.6998,0.7,3302.0 +1691246940000,0.6999,0.6999,0.6995,0.6995,7560.0 +1691247000000,0.6999,0.7009,0.6999,0.7005,1868.0 +1691247060000,0.701,0.701,0.7009,0.7009,808.0 +1691247120000,0.7009,0.7017,0.7009,0.7017,3975.0 +1691247180000,0.7019,0.702,0.7015,0.7015,438.0 +1691247240000,0.7019,0.7019,0.7019,0.7019,55.0 +1691247300000,0.7019,0.702,0.7017,0.7019,5185.0 +1691247360000,0.7019,0.702,0.7015,0.7015,2031.0 +1691247420000,0.7018,0.7019,0.7014,0.7015,2164.0 +1691247480000,0.7015,0.7018,0.7012,0.7018,7877.0 +1691247540000,0.7017,0.7019,0.7013,0.7013,4523.0 +1691247600000,0.7018,0.702,0.7016,0.702,2274.0 +1691247660000,0.702,0.702,0.7017,0.7018,1636.0 +1691247720000,0.7018,0.7025,0.7015,0.7018,11033.0 +1691247780000,0.7015,0.7019,0.7015,0.7015,168.0 +1691247840000,0.7018,0.7018,0.7014,0.7015,676.0 +1691247900000,0.7015,0.7015,0.7,0.7,6055.0 +1691247960000,0.7001,0.7001,0.7,0.7,1104.0 +1691248020000,0.7,0.7,0.7,0.7,379.0 +1691248080000,0.7,0.7,0.7,0.7,57.0 +1691248140000,0.7,0.7,0.699,0.699,3537.0 +1691248200000,0.6991,0.6992,0.6986,0.6991,2528.0 +1691248260000,0.6991,0.6992,0.6984,0.6992,11187.0 +1691248320000,0.6994,0.6999,0.6987,0.6991,9757.0 +1691248380000,0.6991,0.6997,0.6989,0.6997,5117.0 +1691248440000,0.6995,0.6995,0.6995,0.6995,58.0 +1691248500000,0.6995,0.6995,0.6987,0.6987,1138.0 +1691248560000,0.699,0.6991,0.699,0.6991,33.0 +1691248620000,0.699,0.699,0.6985,0.699,676.0 +1691248680000,0.6985,0.6988,0.6982,0.6988,1427.0 +1691248740000,0.6982,0.6984,0.6982,0.6984,42.0 +1691248800000,0.6982,0.6994,0.6979,0.6994,12069.0 +1691248860000,0.6988,0.6988,0.6981,0.6981,6202.0 +1691248920000,0.6979,0.6981,0.6979,0.6979,630.0 +1691248980000,0.6978,0.6978,0.6972,0.6973,9428.0 +1691249040000,0.6972,0.6972,0.697,0.6971,488.0 +1691249100000,0.697,0.697,0.697,0.697,1173.0 +1691249160000,0.697,0.697,0.6969,0.6969,303.0 +1691249220000,0.697,0.697,0.6957,0.6964,11981.0 +1691249280000,0.696,0.696,0.6952,0.6957,8448.0 +1691249340000,0.6953,0.6968,0.6952,0.6967,5310.0 +1691249400000,0.6965,0.6968,0.6958,0.6967,4370.0 +1691249460000,0.6964,0.6965,0.696,0.6965,929.0 +1691249520000,0.696,0.696,0.6957,0.6957,173.0 +1691249580000,0.6957,0.6957,0.695,0.695,9975.0 +1691249640000,0.6957,0.697,0.6957,0.6962,6014.0 +1691249700000,0.6958,0.6958,0.6944,0.6945,5602.0 +1691249760000,0.6947,0.696,0.6946,0.6956,9446.0 +1691249820000,0.6955,0.6955,0.6946,0.6948,2053.0 +1691249880000,0.6948,0.6964,0.6948,0.6964,560.0 +1691249940000,0.6964,0.6965,0.6958,0.6965,1613.0 +1691250000000,0.6965,0.6975,0.6965,0.6974,1023.0 +1691250060000,0.6975,0.6975,0.6975,0.6975,11.0 +1691250120000,0.6975,0.6975,0.6975,0.6975,16.0 +1691250180000,0.6974,0.698,0.6974,0.6977,3362.0 +1691250240000,0.6978,0.698,0.6978,0.698,233.0 +1691250300000,0.698,0.6988,0.698,0.6988,1076.0 +1691250360000,0.6988,0.6989,0.6981,0.6986,1858.0 +1691250420000,0.6986,0.6986,0.6985,0.6986,247.0 +1691250480000,0.6986,0.6986,0.6979,0.6979,644.0 +1691250540000,0.698,0.6986,0.6979,0.698,1052.0 +1691250600000,0.6981,0.6986,0.6981,0.6986,320.0 +1691250660000,0.6983,0.6983,0.6973,0.6981,3063.0 +1691250720000,0.6975,0.6986,0.6975,0.6986,1704.0 +1691250780000,0.6983,0.6995,0.6983,0.6995,8844.0 +1691250840000,0.6993,0.6995,0.6992,0.6992,1214.0 +1691250900000,0.6993,0.6995,0.6993,0.6995,867.0 +1691250960000,0.6992,0.6995,0.6992,0.6994,1505.0 +1691251020000,0.6986,0.6993,0.6986,0.6993,50.0 +1691251080000,0.6987,0.6987,0.6978,0.6982,2156.0 +1691251140000,0.6985,0.7002,0.6985,0.7002,8673.0 +1691251200000,0.7,0.7008,0.7,0.7002,9814.0 +1691251260000,0.7,0.7,0.698,0.698,3796.0 +1691251320000,0.6983,0.6996,0.6983,0.6995,1090.0 +1691251380000,0.6999,0.7001,0.6999,0.6999,253.0 +1691251440000,0.7001,0.7004,0.7001,0.7003,2105.0 +1691251500000,0.7004,0.7004,0.7003,0.7004,717.0 +1691251560000,0.7003,0.7004,0.7003,0.7004,790.0 +1691251620000,0.7003,0.7003,0.7,0.7,1391.0 +1691251680000,0.7002,0.7011,0.7002,0.7011,1740.0 +1691251740000,0.7004,0.7013,0.7004,0.7013,268.0 +1691251800000,0.7014,0.7017,0.7014,0.7015,697.0 +1691251860000,0.7015,0.7015,0.7013,0.7013,2724.0 +1691251920000,0.701,0.7016,0.701,0.7015,681.0 +1691251980000,0.7016,0.7017,0.7016,0.7017,725.0 +1691252040000,0.7016,0.7016,0.7001,0.7009,11756.0 +1691252100000,0.7015,0.7017,0.7015,0.7017,217.0 +1691252160000,0.7016,0.7016,0.7001,0.7007,6196.0 +1691252220000,0.7003,0.7005,0.7003,0.7005,824.0 +1691252280000,0.7,0.7001,0.6999,0.7001,377.0 +1691252340000,0.7002,0.7006,0.7,0.7006,736.0 +1691252400000,0.7,0.7003,0.6993,0.6999,1791.0 +1691252460000,0.6996,0.7,0.6993,0.7,1176.0 +1691252520000,0.6998,0.6998,0.6998,0.6998,102.0 +1691252580000,0.6996,0.7,0.6996,0.7,929.0 +1691252640000,0.7,0.7008,0.6999,0.7008,3596.0 +1691252700000,0.7006,0.7006,0.6996,0.7001,1812.0 +1691252760000,0.6997,0.6997,0.6993,0.6994,4277.0 +1691252820000,0.6994,0.6999,0.6994,0.6999,1340.0 +1691252880000,0.6994,0.6994,0.6994,0.6994,102.0 +1691252940000,0.6993,0.7,0.6993,0.7,1545.0 +1691253000000,0.6999,0.7003,0.6999,0.7003,662.0 +1691253060000,0.7001,0.7003,0.7001,0.7001,4776.0 +1691253120000,0.7,0.7,0.6993,0.6993,1060.0 +1691253180000,0.6991,0.6991,0.6978,0.6978,3757.0 +1691253240000,0.6978,0.6981,0.6977,0.6977,1382.0 +1691253300000,0.6976,0.6981,0.6976,0.698,2333.0 +1691253360000,0.6981,0.6981,0.698,0.6981,132.0 +1691253420000,0.6981,0.6984,0.6981,0.6984,542.0 +1691253480000,0.6982,0.6982,0.6976,0.6976,2427.0 +1691253540000,0.6975,0.6976,0.6975,0.6976,1821.0 +1691253600000,0.6976,0.6982,0.6975,0.6976,5312.0 +1691253660000,0.6976,0.6993,0.6976,0.6986,1419.0 +1691253720000,0.6988,0.699,0.6962,0.6963,56560.0 +1691253780000,0.6966,0.6972,0.6965,0.6967,1516.0 +1691253840000,0.6967,0.6967,0.6966,0.6966,98.0 +1691253900000,0.6966,0.6973,0.6966,0.6973,7471.0 +1691253960000,0.698,0.6982,0.698,0.6981,2334.0 +1691254020000,0.6981,0.6986,0.6981,0.6982,1148.0 +1691254080000,0.6982,0.6982,0.6981,0.6981,513.0 +1691254140000,0.6981,0.6981,0.6971,0.6972,11340.0 +1691254200000,0.697,0.6974,0.6969,0.6969,2480.0 +1691254260000,0.6969,0.6969,0.6966,0.6966,3250.0 +1691254320000,0.6966,0.6966,0.6966,0.6966,310.0 +1691254380000,0.6966,0.6966,0.6966,0.6966,799.0 +1691254440000,0.6965,0.6971,0.6965,0.6971,4415.0 +1691254500000,0.6971,0.6971,0.6959,0.6959,10399.0 +1691254560000,0.696,0.696,0.696,0.696,83.0 +1691254620000,0.696,0.696,0.6959,0.6959,82.0 +1691254680000,0.696,0.6963,0.696,0.6962,1006.0 +1691254740000,0.696,0.6969,0.696,0.6966,1318.0 +1691254800000,0.6968,0.697,0.6958,0.6963,4767.0 +1691254860000,0.6964,0.6964,0.6964,0.6964,174.0 +1691254920000,0.6963,0.6964,0.6959,0.6961,2759.0 +1691254980000,0.6961,0.6961,0.6961,0.6961,0.0 +1691255040000,0.696,0.696,0.6958,0.6959,1535.0 +1691255100000,0.6964,0.6964,0.6963,0.6963,171.0 +1691255160000,0.6963,0.6963,0.6955,0.6955,5908.0 +1691255220000,0.6956,0.6961,0.6956,0.6961,709.0 +1691255280000,0.696,0.696,0.696,0.696,48.0 +1691255340000,0.696,0.6982,0.696,0.6979,18455.0 +1691255400000,0.6979,0.698,0.6974,0.6978,3953.0 +1691255460000,0.6978,0.6978,0.6978,0.6978,40.0 +1691255520000,0.6977,0.6977,0.6963,0.6963,1476.0 +1691255580000,0.6963,0.6967,0.6963,0.6966,787.0 +1691255640000,0.6966,0.6966,0.6966,0.6966,0.0 +1691255700000,0.6975,0.6975,0.6967,0.6972,2805.0 +1691255760000,0.6969,0.697,0.6966,0.697,643.0 +1691255820000,0.6969,0.6969,0.6968,0.6968,438.0 +1691255880000,0.6967,0.6967,0.6967,0.6967,354.0 +1691255940000,0.6973,0.6977,0.6973,0.6976,1501.0 +1691256000000,0.6977,0.6983,0.6977,0.6983,1844.0 +1691256060000,0.6986,0.6987,0.6986,0.6987,200.0 +1691256120000,0.6987,0.699,0.6984,0.6984,811.0 +1691256180000,0.6979,0.6979,0.6977,0.6977,1111.0 +1691256240000,0.6977,0.6988,0.6977,0.6988,3224.0 +1691256300000,0.6977,0.698,0.6977,0.6977,510.0 +1691256360000,0.6977,0.6977,0.6977,0.6977,0.0 +1691256420000,0.6977,0.6977,0.6977,0.6977,38.0 +1691256480000,0.6977,0.698,0.6977,0.698,897.0 +1691256540000,0.698,0.6986,0.698,0.6985,956.0 +1691256600000,0.6985,0.6985,0.6972,0.6979,959.0 +1691256660000,0.6974,0.6986,0.6974,0.6986,2645.0 +1691256720000,0.6983,0.6988,0.6983,0.6988,1058.0 +1691256780000,0.6988,0.6989,0.6988,0.6989,170.0 +1691256840000,0.6989,0.6989,0.6988,0.6988,241.0 +1691256900000,0.6988,0.6988,0.6973,0.6977,1953.0 +1691256960000,0.6977,0.6977,0.6977,0.6977,0.0 +1691257020000,0.6976,0.6984,0.6976,0.6977,6317.0 +1691257080000,0.6975,0.6978,0.6975,0.6978,388.0 +1691257140000,0.6975,0.6975,0.6973,0.6973,265.0 +1691257200000,0.6974,0.6978,0.6974,0.6978,1249.0 +1691257260000,0.6977,0.6977,0.6977,0.6977,366.0 +1691257320000,0.6976,0.6977,0.6976,0.6977,490.0 +1691257380000,0.6978,0.6978,0.6978,0.6978,64.0 +1691257440000,0.6978,0.6983,0.6978,0.6983,613.0 +1691257500000,0.6983,0.6983,0.6976,0.698,1922.0 +1691257560000,0.6983,0.6983,0.6983,0.6983,137.0 +1691257620000,0.6982,0.6985,0.6979,0.6985,3591.0 +1691257680000,0.6985,0.6985,0.6985,0.6985,63.0 +1691257740000,0.6985,0.6988,0.6985,0.6987,1514.0 +1691257800000,0.6988,0.699,0.6988,0.699,475.0 +1691257860000,0.6991,0.6992,0.6991,0.6992,136.0 +1691257920000,0.6991,0.6995,0.6991,0.6993,605.0 +1691257980000,0.6994,0.6994,0.6992,0.6992,1734.0 +1691258040000,0.6987,0.6988,0.6987,0.6988,1290.0 +1691258100000,0.6987,0.699,0.6987,0.6987,3530.0 +1691258160000,0.6987,0.6988,0.6971,0.6971,2201.0 +1691258220000,0.6974,0.6985,0.6974,0.6983,3450.0 +1691258280000,0.6978,0.6984,0.6978,0.6984,577.0 +1691258340000,0.698,0.6987,0.698,0.6987,202.0 +1691258400000,0.6988,0.6999,0.6988,0.6995,11285.0 +1691258460000,0.6995,0.7,0.6995,0.7,3522.0 +1691258520000,0.6998,0.6999,0.6998,0.6999,146.0 +1691258580000,0.6999,0.6999,0.6999,0.6999,63.0 +1691258640000,0.6998,0.6998,0.6995,0.6995,1162.0 +1691258700000,0.6995,0.6995,0.6995,0.6995,1812.0 +1691258760000,0.6997,0.6998,0.6997,0.6997,328.0 +1691258820000,0.6998,0.7001,0.6998,0.7001,677.0 +1691258880000,0.7,0.7004,0.7,0.7004,497.0 +1691258940000,0.7004,0.7005,0.7004,0.7004,1025.0 +1691259000000,0.7006,0.7007,0.7006,0.7006,597.0 +1691259060000,0.7008,0.7012,0.7002,0.7002,10427.0 +1691259120000,0.7008,0.7008,0.7007,0.7007,108.0 +1691259180000,0.7008,0.7008,0.7008,0.7008,47.0 +1691259240000,0.7007,0.7008,0.7007,0.7008,133.0 +1691259300000,0.7008,0.7012,0.7008,0.7012,901.0 +1691259360000,0.7012,0.7018,0.7012,0.7016,3049.0 +1691259420000,0.7018,0.7019,0.7018,0.7018,1580.0 +1691259480000,0.7018,0.7018,0.7018,0.7018,65.0 +1691259540000,0.7018,0.7019,0.7018,0.7018,94.0 +1691259600000,0.7018,0.7019,0.7018,0.7019,795.0 +1691259660000,0.7019,0.7019,0.7019,0.7019,93.0 +1691259720000,0.7019,0.7019,0.701,0.7013,7636.0 +1691259780000,0.7013,0.7013,0.7001,0.7001,1988.0 +1691259840000,0.7002,0.7007,0.7002,0.7007,1731.0 +1691259900000,0.7004,0.701,0.7001,0.701,9487.0 +1691259960000,0.701,0.7018,0.701,0.7014,3674.0 +1691260020000,0.7013,0.7014,0.7013,0.7013,142.0 +1691260080000,0.7014,0.7014,0.7014,0.7014,468.0 +1691260140000,0.7013,0.7013,0.7013,0.7013,713.0 +1691260200000,0.7013,0.7014,0.7007,0.7007,5177.0 +1691260260000,0.7001,0.7002,0.6995,0.7002,7614.0 +1691260320000,0.7001,0.7001,0.6996,0.7,318.0 +1691260380000,0.6997,0.6997,0.6996,0.6996,1092.0 +1691260440000,0.6996,0.6996,0.699,0.6992,6196.0 +1691260500000,0.6993,0.6993,0.6992,0.6993,372.0 +1691260560000,0.6993,0.6993,0.6993,0.6993,38.0 +1691260620000,0.6992,0.6993,0.6992,0.6992,94.0 +1691260680000,0.6993,0.6993,0.6992,0.6992,792.0 +1691260740000,0.6992,0.6992,0.6992,0.6992,0.0 +1691260800000,0.6993,0.6993,0.6988,0.6992,4680.0 +1691260860000,0.699,0.6995,0.699,0.6995,2045.0 +1691260920000,0.6998,0.7006,0.6998,0.7006,1313.0 +1691260980000,0.7006,0.7006,0.7006,0.7006,55.0 +1691261040000,0.7006,0.7006,0.7006,0.7006,46.0 +1691261100000,0.7006,0.7006,0.7005,0.7006,479.0 +1691261160000,0.7006,0.7006,0.7006,0.7006,40.0 +1691261220000,0.7006,0.7006,0.7005,0.7005,437.0 +1691261280000,0.7005,0.7005,0.699,0.6994,5456.0 +1691261340000,0.6991,0.6995,0.6991,0.6995,890.0 +1691261400000,0.6996,0.7007,0.6996,0.7007,4854.0 +1691261460000,0.7007,0.7009,0.7005,0.7005,2238.0 +1691261520000,0.7005,0.7005,0.7005,0.7005,293.0 +1691261580000,0.7006,0.7006,0.7006,0.7006,51.0 +1691261640000,0.7006,0.7006,0.7005,0.7005,817.0 +1691261700000,0.7005,0.701,0.7001,0.7008,3967.0 +1691261760000,0.7008,0.7014,0.7001,0.7013,8235.0 +1691261820000,0.7013,0.7014,0.7013,0.7014,109.0 +1691261880000,0.7013,0.7013,0.7009,0.7009,294.0 +1691261940000,0.701,0.701,0.6992,0.6996,5789.0 +1691262000000,0.6997,0.7004,0.6997,0.7003,2102.0 +1691262060000,0.7004,0.7005,0.7004,0.7004,300.0 +1691262120000,0.7011,0.7014,0.7011,0.7014,761.0 +1691262180000,0.7013,0.7016,0.7013,0.7014,3504.0 +1691262240000,0.7014,0.7014,0.7005,0.7005,1213.0 +1691262300000,0.7001,0.7001,0.7,0.7,840.0 +1691262360000,0.7,0.7,0.7,0.7,10.0 +1691262420000,0.6999,0.6999,0.6991,0.6993,1795.0 +1691262480000,0.6992,0.7001,0.6992,0.7001,4111.0 +1691262540000,0.7001,0.7001,0.7001,0.7001,43.0 +1691262600000,0.7,0.7001,0.6987,0.6991,13880.0 +1691262660000,0.6993,0.6996,0.6993,0.6996,920.0 +1691262720000,0.7,0.7,0.7,0.7,43.0 +1691262780000,0.6999,0.7,0.6999,0.7,64.0 +1691262840000,0.7,0.7,0.7,0.7,161.0 +1691262900000,0.7001,0.7001,0.7001,0.7001,272.0 +1691262960000,0.7001,0.7001,0.7001,0.7001,0.0 +1691263020000,0.7,0.7001,0.7,0.7,213.0 +1691263080000,0.7,0.7001,0.7,0.7001,122.0 +1691263140000,0.7001,0.7001,0.7001,0.7001,72.0 +1691263200000,0.7001,0.7001,0.7001,0.7001,360.0 +1691263260000,0.7,0.7001,0.6998,0.7001,1339.0 +1691263320000,0.7001,0.7001,0.7001,0.7001,1103.0 +1691263380000,0.7,0.7,0.6989,0.6989,4534.0 +1691263440000,0.6989,0.6989,0.6989,0.6989,0.0 +1691263500000,0.6989,0.6995,0.6989,0.6995,736.0 +1691263560000,0.6997,0.6998,0.6996,0.6998,3975.0 +1691263620000,0.6993,0.6993,0.6992,0.6993,432.0 +1691263680000,0.6993,0.6999,0.6993,0.6998,1109.0 +1691263740000,0.6998,0.6998,0.6998,0.6998,742.0 +1691263800000,0.6999,0.7002,0.6999,0.7002,1185.0 +1691263860000,0.7003,0.7003,0.6991,0.6991,7892.0 +1691263920000,0.699,0.699,0.699,0.699,85.0 +1691263980000,0.699,0.699,0.6985,0.6985,5580.0 +1691264040000,0.6984,0.6984,0.6984,0.6984,65.0 +1691264100000,0.6983,0.6986,0.6981,0.6986,866.0 +1691264160000,0.6985,0.6985,0.6985,0.6985,103.0 +1691264220000,0.699,0.699,0.6987,0.6987,80.0 +1691264280000,0.6988,0.6989,0.6987,0.6988,3239.0 +1691264340000,0.6985,0.6985,0.6985,0.6985,40.0 +1691264400000,0.6985,0.6988,0.6985,0.6988,723.0 +1691264460000,0.6987,0.6991,0.6987,0.6989,490.0 +1691264520000,0.6986,0.6986,0.6986,0.6986,28.0 +1691264580000,0.6988,0.6994,0.6988,0.6994,3678.0 +1691264640000,0.6994,0.6994,0.6994,0.6994,0.0 +1691264700000,0.6995,0.6996,0.6992,0.6994,2117.0 +1691264760000,0.6987,0.6987,0.6985,0.6985,379.0 +1691264820000,0.6986,0.6986,0.6986,0.6986,47.0 +1691264880000,0.6986,0.6986,0.6986,0.6986,53.0 +1691264940000,0.6986,0.6986,0.6986,0.6986,48.0 +1691265000000,0.6985,0.6986,0.6985,0.6986,460.0 +1691265060000,0.6986,0.6986,0.6986,0.6986,43.0 +1691265120000,0.6985,0.6986,0.6985,0.6986,191.0 +1691265180000,0.6985,0.6986,0.6982,0.6982,1133.0 +1691265240000,0.6986,0.6986,0.6986,0.6986,57.0 +1691265300000,0.6988,0.6994,0.6988,0.6994,879.0 +1691265360000,0.6994,0.6996,0.6994,0.6996,2034.0 +1691265420000,0.6996,0.6997,0.6996,0.6997,639.0 +1691265480000,0.6997,0.6997,0.6997,0.6997,193.0 +1691265540000,0.6996,0.6996,0.6988,0.6991,1073.0 +1691265600000,0.6991,0.6993,0.6988,0.6993,3585.0 +1691265660000,0.6993,0.6996,0.6993,0.6996,443.0 +1691265720000,0.6995,0.6997,0.6995,0.6997,492.0 +1691265780000,0.6997,0.6999,0.6997,0.6999,115.0 +1691265840000,0.7,0.7,0.6999,0.6999,275.0 +1691265900000,0.7,0.7002,0.7,0.7002,3404.0 +1691265960000,0.7003,0.7003,0.7003,0.7003,70.0 +1691266020000,0.7005,0.7006,0.7005,0.7006,3377.0 +1691266080000,0.7007,0.7009,0.7004,0.7007,4638.0 +1691266140000,0.7007,0.7007,0.7007,0.7007,0.0 +1691266200000,0.7007,0.7007,0.7006,0.7006,1269.0 +1691266260000,0.7006,0.7006,0.7006,0.7006,0.0 +1691266320000,0.7,0.7,0.7,0.7,53.0 +1691266380000,0.6999,0.6999,0.6997,0.6997,252.0 +1691266440000,0.6997,0.7004,0.6997,0.7004,421.0 +1691266500000,0.7002,0.7002,0.6997,0.6998,706.0 +1691266560000,0.7003,0.7003,0.7003,0.7003,75.0 +1691266620000,0.7003,0.7003,0.7003,0.7003,51.0 +1691266680000,0.7002,0.7006,0.7002,0.7006,351.0 +1691266740000,0.7006,0.7006,0.7006,0.7006,62.0 +1691266800000,0.7012,0.7014,0.7012,0.7014,337.0 +1691266860000,0.7014,0.7014,0.7003,0.7008,1681.0 +1691266920000,0.7008,0.7008,0.7008,0.7008,50.0 +1691266980000,0.7006,0.701,0.7006,0.7006,1252.0 +1691267040000,0.7006,0.7006,0.7006,0.7006,0.0 +1691267100000,0.701,0.7011,0.7006,0.7006,3954.0 +1691267160000,0.7007,0.7007,0.7006,0.7006,65.0 +1691267220000,0.7011,0.7012,0.7011,0.7011,1071.0 +1691267280000,0.7012,0.7012,0.7012,0.7012,1247.0 +1691267340000,0.7013,0.7013,0.7013,0.7013,44.0 +1691267400000,0.7013,0.702,0.7013,0.702,7319.0 +1691267460000,0.7019,0.7019,0.7019,0.7019,178.0 +1691267520000,0.7018,0.7018,0.7016,0.7016,760.0 +1691267580000,0.7007,0.7007,0.7006,0.7007,564.0 +1691267640000,0.7007,0.7017,0.7007,0.7017,2237.0 +1691267700000,0.7017,0.7018,0.7017,0.7018,709.0 +1691267760000,0.7018,0.7019,0.7018,0.7019,2849.0 +1691267820000,0.7018,0.7018,0.7018,0.7018,41.0 +1691267880000,0.7017,0.7017,0.7017,0.7017,468.0 +1691267940000,0.7009,0.7011,0.7007,0.7011,3330.0 +1691268000000,0.7009,0.701,0.7009,0.701,199.0 +1691268060000,0.701,0.7011,0.701,0.701,72.0 +1691268120000,0.7013,0.7013,0.7012,0.7012,123.0 +1691268180000,0.7016,0.702,0.7016,0.702,1446.0 +1691268240000,0.702,0.7025,0.702,0.7025,2728.0 +1691268300000,0.7026,0.7028,0.7025,0.7028,1304.0 +1691268360000,0.7027,0.7028,0.7027,0.7028,1313.0 +1691268420000,0.7028,0.7028,0.7028,0.7028,96.0 +1691268480000,0.7029,0.703,0.7029,0.703,409.0 +1691268540000,0.7029,0.7029,0.7029,0.7029,45.0 +1691268600000,0.703,0.703,0.7029,0.7029,1085.0 +1691268660000,0.7029,0.7033,0.7029,0.7033,5305.0 +1691268720000,0.7033,0.7034,0.7019,0.7024,8711.0 +1691268780000,0.7021,0.7021,0.697,0.6985,81703.0 +1691268840000,0.6984,0.6984,0.698,0.6981,6105.0 +1691268900000,0.6981,0.6984,0.6981,0.6984,5237.0 +1691268960000,0.6984,0.6984,0.698,0.6984,3539.0 +1691269020000,0.6982,0.6985,0.6982,0.6984,833.0 +1691269080000,0.6984,0.6989,0.6984,0.6987,1180.0 +1691269140000,0.6987,0.6989,0.6987,0.6989,768.0 +1691269200000,0.6989,0.6989,0.6984,0.6984,5133.0 +1691269260000,0.6991,0.6991,0.6989,0.6991,2861.0 +1691269320000,0.699,0.6997,0.699,0.6995,10180.0 +1691269380000,0.6995,0.6995,0.6995,0.6995,85.0 +1691269440000,0.6995,0.6995,0.6994,0.6994,491.0 +1691269500000,0.6995,0.7002,0.6995,0.7002,3797.0 +1691269560000,0.7002,0.7002,0.7001,0.7001,188.0 +1691269620000,0.7001,0.7006,0.7001,0.7003,2616.0 +1691269680000,0.7003,0.7003,0.7003,0.7003,36.0 +1691269740000,0.7003,0.7003,0.7003,0.7003,53.0 +1691269800000,0.7003,0.7007,0.7003,0.7007,700.0 +1691269860000,0.7006,0.7008,0.7006,0.7008,828.0 +1691269920000,0.7012,0.7012,0.7012,0.7012,428.0 +1691269980000,0.7011,0.7011,0.6997,0.6999,9116.0 +1691270040000,0.6998,0.6998,0.6998,0.6998,760.0 +1691270100000,0.6997,0.7013,0.6997,0.7002,7771.0 +1691270160000,0.701,0.701,0.701,0.701,85.0 +1691270220000,0.701,0.7015,0.7008,0.7013,7816.0 +1691270280000,0.7008,0.7013,0.7008,0.7012,963.0 +1691270340000,0.7014,0.7014,0.7013,0.7013,94.0 +1691270400000,0.7013,0.7013,0.7013,0.7013,1527.0 +1691270460000,0.7015,0.7015,0.7015,0.7015,55.0 +1691270520000,0.7015,0.7015,0.7015,0.7015,54.0 +1691270580000,0.7015,0.7015,0.7015,0.7015,50.0 +1691270640000,0.7015,0.7015,0.7015,0.7015,50.0 +1691270700000,0.7015,0.7015,0.7015,0.7015,756.0 +1691270760000,0.7015,0.7015,0.7014,0.7014,940.0 +1691270820000,0.7014,0.7014,0.7011,0.7012,4138.0 +1691270880000,0.7011,0.7013,0.7011,0.7013,3825.0 +1691270940000,0.7014,0.7015,0.7014,0.7014,9170.0 +1691271000000,0.7014,0.702,0.7014,0.7018,9003.0 +1691271060000,0.7018,0.7019,0.7016,0.7016,635.0 +1691271120000,0.7019,0.7019,0.7016,0.7016,1563.0 +1691271180000,0.7017,0.7017,0.7017,0.7017,148.0 +1691271240000,0.7017,0.7017,0.7016,0.7016,113.0 +1691271300000,0.7016,0.7017,0.7011,0.7015,3236.0 +1691271360000,0.7011,0.7011,0.7007,0.7008,4793.0 +1691271420000,0.7008,0.7011,0.7006,0.7006,4758.0 +1691271480000,0.7006,0.701,0.7006,0.7009,381.0 +1691271540000,0.7009,0.7009,0.7009,0.7009,47.0 +1691271600000,0.7011,0.7011,0.701,0.7011,1543.0 +1691271660000,0.701,0.701,0.7008,0.7008,1279.0 +1691271720000,0.7008,0.7009,0.7006,0.7009,265.0 +1691271780000,0.7009,0.7009,0.7009,0.7009,54.0 +1691271840000,0.7009,0.7009,0.7009,0.7009,416.0 +1691271900000,0.7009,0.7009,0.7008,0.7008,677.0 +1691271960000,0.7009,0.7012,0.7009,0.7012,840.0 +1691272020000,0.7013,0.7014,0.7013,0.7014,242.0 +1691272080000,0.7016,0.7016,0.7015,0.7016,100.0 +1691272140000,0.7015,0.7016,0.7015,0.7016,2680.0 +1691272200000,0.7015,0.7015,0.7001,0.7004,2499.0 +1691272260000,0.7004,0.7007,0.7001,0.7004,1549.0 +1691272320000,0.7004,0.7004,0.7004,0.7004,0.0 +1691272380000,0.7004,0.7004,0.7,0.7,1752.0 +1691272440000,0.6999,0.6999,0.6992,0.6992,5897.0 +1691272500000,0.6992,0.7,0.6992,0.7,2001.0 +1691272560000,0.7,0.7,0.7,0.7,44.0 +1691272620000,0.7,0.7003,0.7,0.7003,3324.0 +1691272680000,0.7001,0.7001,0.7001,0.7001,368.0 +1691272740000,0.7,0.7,0.6997,0.7,699.0 +1691272800000,0.6999,0.7004,0.6999,0.7004,3453.0 +1691272860000,0.7002,0.7003,0.7002,0.7003,2558.0 +1691272920000,0.7003,0.7004,0.7003,0.7004,292.0 +1691272980000,0.7007,0.7008,0.7007,0.7008,867.0 +1691273040000,0.7009,0.701,0.7009,0.701,117.0 +1691273100000,0.701,0.7013,0.701,0.7013,1512.0 +1691273160000,0.7013,0.7013,0.7013,0.7013,46.0 +1691273220000,0.7012,0.7013,0.7012,0.7013,247.0 +1691273280000,0.7015,0.7015,0.7015,0.7015,40.0 +1691273340000,0.7016,0.7018,0.7016,0.7018,883.0 +1691273400000,0.7018,0.7018,0.7018,0.7018,827.0 +1691273460000,0.7018,0.7018,0.7018,0.7018,72.0 +1691273520000,0.7018,0.7018,0.7018,0.7018,508.0 +1691273580000,0.7018,0.7018,0.7018,0.7018,37.0 +1691273640000,0.7018,0.7018,0.7018,0.7018,417.0 +1691273700000,0.7018,0.7018,0.7018,0.7018,194.0 +1691273760000,0.7018,0.7018,0.7018,0.7018,82.0 +1691273820000,0.7018,0.7018,0.7018,0.7018,44.0 +1691273880000,0.7018,0.702,0.7017,0.7018,725.0 +1691273940000,0.7018,0.7022,0.7018,0.7022,1399.0 +1691274000000,0.7022,0.7023,0.7022,0.7022,1345.0 +1691274060000,0.7022,0.7022,0.7022,0.7022,0.0 +1691274120000,0.7023,0.7024,0.7016,0.7016,2265.0 +1691274180000,0.7015,0.7015,0.7015,0.7015,9.0 +1691274240000,0.7017,0.7017,0.7003,0.7006,3083.0 +1691274300000,0.7005,0.7005,0.6999,0.7002,4728.0 +1691274360000,0.7002,0.7002,0.7002,0.7002,367.0 +1691274420000,0.7008,0.7017,0.7002,0.7017,2280.0 +1691274480000,0.7017,0.702,0.7017,0.7019,730.0 +1691274540000,0.7019,0.7019,0.7019,0.7019,0.0 +1691274600000,0.702,0.702,0.7019,0.7019,793.0 +1691274660000,0.7019,0.7019,0.7019,0.7019,0.0 +1691274720000,0.702,0.702,0.702,0.702,43.0 +1691274780000,0.702,0.702,0.702,0.702,492.0 +1691274840000,0.7019,0.702,0.7019,0.702,1237.0 +1691274900000,0.702,0.702,0.702,0.702,1041.0 +1691274960000,0.7024,0.7027,0.7024,0.7027,1731.0 +1691275020000,0.7028,0.7034,0.7028,0.703,684.0 +1691275080000,0.7035,0.7038,0.7034,0.7034,1069.0 +1691275140000,0.7036,0.7036,0.7036,0.7036,19.0 +1691275200000,0.7032,0.7041,0.7032,0.7041,2895.0 +1691275260000,0.7039,0.7042,0.7028,0.7036,12626.0 +1691275320000,0.7035,0.7036,0.7035,0.7036,415.0 +1691275380000,0.7036,0.7036,0.7036,0.7036,65.0 +1691275440000,0.7035,0.7035,0.7031,0.7031,1802.0 +1691275500000,0.703,0.704,0.703,0.704,473.0 +1691275560000,0.7039,0.7043,0.7039,0.704,2385.0 +1691275620000,0.7041,0.7046,0.7041,0.7046,1133.0 +1691275680000,0.7045,0.7046,0.7045,0.7046,1386.0 +1691275740000,0.7046,0.7047,0.7046,0.7047,642.0 +1691275800000,0.7047,0.7048,0.7035,0.7036,8593.0 +1691275860000,0.7038,0.707,0.7036,0.7053,121815.0 +1691275920000,0.7054,0.7059,0.7051,0.7059,12818.0 +1691275980000,0.7057,0.7063,0.7057,0.7061,8828.0 +1691276040000,0.706,0.706,0.7059,0.7059,1833.0 +1691276100000,0.7057,0.7058,0.7051,0.7056,11478.0 +1691276160000,0.7056,0.7059,0.705,0.7059,6890.0 +1691276220000,0.7059,0.7064,0.7058,0.7063,3410.0 +1691276280000,0.7062,0.7064,0.7062,0.7064,3511.0 +1691276340000,0.7064,0.7065,0.7063,0.7065,1231.0 +1691276400000,0.7065,0.7065,0.7064,0.7065,5115.0 +1691276460000,0.7065,0.7065,0.7064,0.7064,150.0 +1691276520000,0.7064,0.7065,0.7064,0.7064,1680.0 +1691276580000,0.7065,0.7065,0.7064,0.7065,973.0 +1691276640000,0.7065,0.7065,0.7065,0.7065,50.0 +1691276700000,0.7065,0.7065,0.7064,0.7065,2119.0 +1691276760000,0.7064,0.7065,0.7064,0.7064,64.0 +1691276820000,0.7065,0.7065,0.7064,0.7064,606.0 +1691276880000,0.7064,0.7064,0.7056,0.7057,4492.0 +1691276940000,0.7051,0.7055,0.7048,0.705,6033.0 +1691277000000,0.7052,0.7057,0.7052,0.7056,3301.0 +1691277060000,0.7055,0.7058,0.7055,0.7058,847.0 +1691277120000,0.7059,0.7059,0.7059,0.7059,58.0 +1691277180000,0.7058,0.7058,0.7047,0.7051,4833.0 +1691277240000,0.7052,0.7055,0.7052,0.7055,533.0 +1691277300000,0.7054,0.7061,0.7054,0.7059,2767.0 +1691277360000,0.7057,0.7059,0.7054,0.7057,680.0 +1691277420000,0.7057,0.7057,0.7057,0.7057,54.0 +1691277480000,0.7057,0.7058,0.7057,0.7058,56.0 +1691277540000,0.7057,0.7057,0.7046,0.7053,4548.0 +1691277600000,0.7052,0.706,0.705,0.706,1333.0 +1691277660000,0.706,0.7062,0.706,0.7062,727.0 +1691277720000,0.7062,0.7062,0.7061,0.7061,404.0 +1691277780000,0.7061,0.7061,0.7058,0.706,1937.0 +1691277840000,0.7059,0.7061,0.7055,0.7059,2498.0 +1691277900000,0.7059,0.7062,0.7056,0.7062,8848.0 +1691277960000,0.7062,0.7062,0.7061,0.7062,763.0 +1691278020000,0.7062,0.7062,0.7062,0.7062,429.0 +1691278080000,0.7062,0.7062,0.7058,0.7058,1926.0 +1691278140000,0.7058,0.7061,0.7057,0.7059,1434.0 +1691278200000,0.7057,0.7062,0.7057,0.7062,1301.0 +1691278260000,0.7061,0.7062,0.7061,0.7062,340.0 +1691278320000,0.7061,0.7062,0.7061,0.7062,82.0 +1691278380000,0.7062,0.7062,0.7061,0.7061,78.0 +1691278440000,0.7062,0.7062,0.7062,0.7062,428.0 +1691278500000,0.7061,0.7062,0.7061,0.7062,804.0 +1691278560000,0.7062,0.7062,0.7061,0.7062,496.0 +1691278620000,0.7062,0.7062,0.7061,0.7061,767.0 +1691278680000,0.7062,0.7062,0.7062,0.7062,454.0 +1691278740000,0.7062,0.7062,0.7062,0.7062,49.0 +1691278800000,0.7062,0.7062,0.7062,0.7062,911.0 +1691278860000,0.7062,0.7062,0.7062,0.7062,363.0 +1691278920000,0.7062,0.7062,0.7062,0.7062,36.0 +1691278980000,0.7061,0.7061,0.7054,0.7055,5109.0 +1691279040000,0.7059,0.7059,0.7059,0.7059,55.0 +1691279100000,0.7059,0.7059,0.7058,0.7059,449.0 +1691279160000,0.7058,0.7059,0.7058,0.7059,71.0 +1691279220000,0.7058,0.7058,0.705,0.705,1686.0 +1691279280000,0.7051,0.7051,0.7051,0.7051,202.0 +1691279340000,0.7051,0.7051,0.7051,0.7051,39.0 +1691279400000,0.705,0.707,0.705,0.707,8462.0 +1691279460000,0.7069,0.707,0.7069,0.707,2995.0 +1691279520000,0.707,0.7076,0.707,0.7075,6137.0 +1691279580000,0.7075,0.7075,0.7075,0.7075,0.0 +1691279640000,0.7074,0.7074,0.7074,0.7074,13.0 +1691279700000,0.7075,0.7077,0.7056,0.7056,13384.0 +1691279760000,0.7057,0.7061,0.7057,0.7061,1617.0 +1691279820000,0.7061,0.7061,0.7057,0.706,1902.0 +1691279880000,0.706,0.706,0.706,0.706,0.0 +1691279940000,0.7054,0.7058,0.7054,0.7058,449.0 +1691280000000,0.7058,0.7068,0.7049,0.7064,18449.0 +1691280060000,0.7068,0.7068,0.7067,0.7068,81.0 +1691280120000,0.7067,0.7071,0.7067,0.7069,6307.0 +1691280180000,0.7069,0.7069,0.7058,0.7058,7876.0 +1691280240000,0.7058,0.7058,0.7058,0.7058,0.0 +1691280300000,0.7058,0.7058,0.7058,0.7058,2978.0 +1691280360000,0.7058,0.7058,0.7058,0.7058,88.0 +1691280420000,0.7064,0.7069,0.7064,0.7069,669.0 +1691280480000,0.7069,0.7069,0.7069,0.7069,0.0 +1691280540000,0.7069,0.707,0.7063,0.7064,4716.0 +1691280600000,0.7064,0.7064,0.7063,0.7064,1093.0 +1691280660000,0.7063,0.7063,0.7063,0.7063,356.0 +1691280720000,0.7063,0.7063,0.7063,0.7063,359.0 +1691280780000,0.7064,0.7064,0.7064,0.7064,892.0 +1691280840000,0.7063,0.7063,0.7058,0.7058,9424.0 +1691280900000,0.7059,0.7073,0.7059,0.7073,2940.0 +1691280960000,0.7073,0.7073,0.7064,0.7064,1987.0 +1691281020000,0.7063,0.7069,0.7063,0.7068,904.0 +1691281080000,0.7068,0.7069,0.7068,0.7069,24.0 +1691281140000,0.7069,0.7072,0.7069,0.7072,949.0 +1691281200000,0.7073,0.7088,0.7073,0.7083,6953.0 +1691281260000,0.7084,0.7084,0.7082,0.7083,679.0 +1691281320000,0.7083,0.7088,0.7083,0.7085,1652.0 +1691281380000,0.7087,0.7087,0.7087,0.7087,14.0 +1691281440000,0.7088,0.7096,0.7069,0.7073,61642.0 +1691281500000,0.7074,0.7083,0.7071,0.7083,1889.0 +1691281560000,0.7087,0.7087,0.7086,0.7086,1752.0 +1691281620000,0.7087,0.709,0.7087,0.7089,2485.0 +1691281680000,0.7089,0.7089,0.7089,0.7089,0.0 +1691281740000,0.709,0.709,0.7089,0.7089,419.0 +1691281800000,0.709,0.709,0.7089,0.7089,630.0 +1691281860000,0.709,0.709,0.709,0.709,371.0 +1691281920000,0.709,0.709,0.709,0.709,2553.0 +1691281980000,0.7089,0.7089,0.7089,0.7089,276.0 +1691282040000,0.7089,0.7089,0.7089,0.7089,8.0 +1691282100000,0.709,0.7094,0.709,0.7093,1925.0 +1691282160000,0.7093,0.7093,0.7093,0.7093,0.0 +1691282220000,0.7093,0.7093,0.7072,0.7072,4808.0 +1691282280000,0.7072,0.7076,0.7072,0.7076,2442.0 +1691282340000,0.7075,0.7075,0.7071,0.7071,2450.0 +1691282400000,0.7071,0.7071,0.7071,0.7071,1201.0 +1691282460000,0.7071,0.7071,0.7071,0.7071,414.0 +1691282520000,0.7072,0.7072,0.7072,0.7072,363.0 +1691282580000,0.7072,0.7076,0.7072,0.7076,1484.0 +1691282640000,0.7076,0.7076,0.7076,0.7076,1057.0 +1691282700000,0.7076,0.7076,0.7075,0.7075,1417.0 +1691282760000,0.7076,0.7081,0.7076,0.7081,1751.0 +1691282820000,0.7082,0.7086,0.7082,0.7086,1762.0 +1691282880000,0.7086,0.7086,0.7086,0.7086,0.0 +1691282940000,0.7089,0.7093,0.7086,0.7086,3880.0 +1691283000000,0.7085,0.7088,0.7084,0.7088,638.0 +1691283060000,0.7088,0.7089,0.7088,0.7089,132.0 +1691283120000,0.7089,0.7089,0.708,0.7081,6139.0 +1691283180000,0.708,0.708,0.708,0.708,605.0 +1691283240000,0.7078,0.7078,0.7068,0.7068,6043.0 +1691283300000,0.7068,0.7081,0.7067,0.7081,1221.0 +1691283360000,0.7083,0.7083,0.7083,0.7083,37.0 +1691283420000,0.7082,0.7087,0.7082,0.7086,2398.0 +1691283480000,0.7086,0.7086,0.7079,0.7079,555.0 +1691283540000,0.7084,0.7092,0.7084,0.7092,3434.0 +1691283600000,0.7092,0.7096,0.7092,0.7095,3662.0 +1691283660000,0.7092,0.7092,0.7092,0.7092,57.0 +1691283720000,0.7094,0.7094,0.7092,0.7093,1104.0 +1691283780000,0.7092,0.7092,0.7086,0.7087,489.0 +1691283840000,0.7078,0.7078,0.7075,0.7075,50.0 +1691283900000,0.7075,0.7075,0.7055,0.7056,5568.0 +1691283960000,0.7056,0.7062,0.7056,0.7062,1011.0 +1691284020000,0.7062,0.7066,0.7062,0.7066,755.0 +1691284080000,0.7065,0.7072,0.7065,0.7072,587.0 +1691284140000,0.7072,0.7072,0.7072,0.7072,0.0 +1691284200000,0.7072,0.7072,0.7062,0.7064,1130.0 +1691284260000,0.7064,0.7065,0.7055,0.706,1375.0 +1691284320000,0.706,0.7061,0.7049,0.7057,14614.0 +1691284380000,0.7054,0.7061,0.7052,0.7052,2570.0 +1691284440000,0.7052,0.7052,0.7052,0.7052,0.0 +1691284500000,0.706,0.706,0.7051,0.7052,306.0 +1691284560000,0.7058,0.7063,0.705,0.705,6269.0 +1691284620000,0.7052,0.7083,0.7052,0.7081,56887.0 +1691284680000,0.7083,0.7094,0.7083,0.709,18304.0 +1691284740000,0.7093,0.7093,0.709,0.709,1153.0 +1691284800000,0.7091,0.7096,0.7091,0.7096,1791.0 +1691284860000,0.709,0.7091,0.709,0.7091,2176.0 +1691284920000,0.709,0.7091,0.709,0.7091,223.0 +1691284980000,0.7091,0.7091,0.7086,0.7086,1405.0 +1691285040000,0.7084,0.7084,0.7084,0.7084,170.0 +1691285100000,0.7084,0.7084,0.7084,0.7084,52.0 +1691285160000,0.7084,0.7084,0.7084,0.7084,0.0 +1691285220000,0.7084,0.7092,0.7081,0.7092,15782.0 +1691285280000,0.7092,0.7092,0.7092,0.7092,0.0 +1691285340000,0.7092,0.7092,0.7084,0.7087,3349.0 +1691285400000,0.7081,0.7091,0.7081,0.709,6092.0 +1691285460000,0.7089,0.709,0.7089,0.709,685.0 +1691285520000,0.709,0.709,0.7083,0.7084,3812.0 +1691285580000,0.709,0.709,0.709,0.709,3652.0 +1691285640000,0.709,0.709,0.709,0.709,0.0 +1691285700000,0.7089,0.709,0.7082,0.7084,6386.0 +1691285760000,0.7083,0.7086,0.708,0.7086,2715.0 +1691285820000,0.7086,0.7086,0.7086,0.7086,0.0 +1691285880000,0.7086,0.7089,0.7083,0.7083,393.0 +1691285940000,0.7086,0.7086,0.7085,0.7085,30.0 +1691286000000,0.7081,0.7095,0.7081,0.7095,8613.0 +1691286060000,0.7094,0.7094,0.7081,0.7081,9735.0 +1691286120000,0.7081,0.7081,0.7081,0.7081,0.0 +1691286180000,0.7078,0.7083,0.7078,0.7083,174.0 +1691286240000,0.708,0.7082,0.7078,0.708,2699.0 +1691286300000,0.7079,0.7082,0.7079,0.708,4203.0 +1691286360000,0.708,0.708,0.708,0.708,0.0 +1691286420000,0.708,0.708,0.708,0.708,0.0 +1691286480000,0.708,0.708,0.708,0.708,0.0 +1691286540000,0.709,0.709,0.709,0.709,1010.0 +1691286600000,0.7091,0.7091,0.708,0.708,764.0 +1691286660000,0.7081,0.7081,0.7075,0.7076,5000.0 +1691286720000,0.7075,0.7075,0.7062,0.7062,12992.0 +1691286780000,0.7062,0.7064,0.7056,0.7056,13736.0 +1691286840000,0.7058,0.7065,0.7058,0.7064,1739.0 +1691286900000,0.707,0.7071,0.707,0.707,7469.0 +1691286960000,0.707,0.707,0.7055,0.7055,774.0 +1691287020000,0.7056,0.7063,0.7056,0.7061,3163.0 +1691287080000,0.706,0.7068,0.706,0.7068,2080.0 +1691287140000,0.7069,0.707,0.7069,0.7069,1155.0 +1691287200000,0.7072,0.7075,0.7071,0.7074,5737.0 +1691287260000,0.7074,0.714,0.7074,0.7135,184763.0 +1691287320000,0.7135,0.7438,0.7135,0.7219,376066.0 +1691287380000,0.7213,0.7216,0.718,0.7185,25695.0 +1691287440000,0.7182,0.7187,0.7182,0.7185,5665.0 +1691287500000,0.7188,0.723,0.7188,0.7226,50340.0 +1691287560000,0.7228,0.7229,0.7202,0.7222,37729.0 +1691287620000,0.7224,0.7246,0.722,0.7246,68948.0 +1691287680000,0.7246,0.7253,0.7241,0.7252,36009.0 +1691287740000,0.7252,0.7265,0.725,0.7258,25565.0 +1691287800000,0.7262,0.728,0.7258,0.7273,40316.0 +1691287860000,0.7273,0.7283,0.726,0.7274,21359.0 +1691287920000,0.7274,0.7284,0.7268,0.7277,25221.0 +1691287980000,0.7283,0.7284,0.7272,0.7272,9047.0 +1691288040000,0.728,0.7283,0.727,0.7278,7496.0 +1691288100000,0.7278,0.7292,0.7274,0.7289,13955.0 +1691288160000,0.729,0.73,0.7283,0.7292,42297.0 +1691288220000,0.7289,0.7317,0.7289,0.7317,22793.0 +1691288280000,0.7317,0.7317,0.7294,0.7301,27744.0 +1691288340000,0.73,0.7301,0.7287,0.7288,8041.0 +1691288400000,0.7289,0.7295,0.7289,0.7295,4898.0 +1691288460000,0.7294,0.7299,0.7294,0.7296,10206.0 +1691288520000,0.7296,0.7305,0.7296,0.7303,12039.0 +1691288580000,0.7303,0.731,0.73,0.73,10154.0 +1691288640000,0.73,0.73,0.7291,0.7291,2413.0 +1691288700000,0.7292,0.7293,0.7286,0.7289,6996.0 +1691288760000,0.729,0.7295,0.729,0.7291,2663.0 +1691288820000,0.7293,0.7296,0.7289,0.7289,9375.0 +1691288880000,0.7289,0.7289,0.7284,0.7284,2080.0 +1691288940000,0.7283,0.7289,0.7281,0.7286,7743.0 +1691289000000,0.7283,0.7284,0.7265,0.7269,22356.0 +1691289060000,0.7269,0.7269,0.7247,0.7254,15708.0 +1691289120000,0.7253,0.7254,0.7246,0.7249,4771.0 +1691289180000,0.7249,0.727,0.7244,0.7268,14757.0 +1691289240000,0.7268,0.7277,0.7268,0.7276,4933.0 +1691289300000,0.7275,0.7275,0.7263,0.7266,6807.0 +1691289360000,0.7264,0.7264,0.726,0.726,3467.0 +1691289420000,0.7259,0.726,0.7256,0.7259,2320.0 +1691289480000,0.7258,0.7259,0.7257,0.7258,1336.0 +1691289540000,0.7259,0.7268,0.7259,0.7268,2950.0 +1691289600000,0.7268,0.7278,0.7261,0.7277,8495.0 +1691289660000,0.7277,0.7277,0.7273,0.7274,1732.0 +1691289720000,0.7272,0.7272,0.727,0.727,923.0 +1691289780000,0.7271,0.7271,0.7262,0.7264,7606.0 +1691289840000,0.7262,0.7262,0.7261,0.7261,462.0 +1691289900000,0.726,0.7261,0.7243,0.7243,9862.0 +1691289960000,0.7243,0.7243,0.7242,0.7243,2090.0 +1691290020000,0.7243,0.7243,0.7234,0.7234,9120.0 +1691290080000,0.7234,0.7234,0.7227,0.7231,8276.0 +1691290140000,0.723,0.7232,0.7223,0.7223,4372.0 +1691290200000,0.7227,0.7228,0.7225,0.7228,7181.0 +1691290260000,0.7228,0.7239,0.7226,0.7235,12778.0 +1691290320000,0.7237,0.7242,0.723,0.7241,21364.0 +1691290380000,0.7242,0.7242,0.7238,0.724,1764.0 +1691290440000,0.7242,0.7244,0.7234,0.7235,6897.0 +1691290500000,0.7231,0.7233,0.7225,0.723,2145.0 +1691290560000,0.7229,0.7229,0.7223,0.7228,2156.0 +1691290620000,0.7228,0.723,0.7226,0.723,5467.0 +1691290680000,0.7227,0.7228,0.7224,0.7226,5371.0 +1691290740000,0.7227,0.7245,0.7227,0.7241,15730.0 +1691290800000,0.7244,0.7244,0.7242,0.7243,3579.0 +1691290860000,0.7243,0.7244,0.7242,0.7242,1398.0 +1691290920000,0.7243,0.7244,0.7243,0.7243,262.0 +1691290980000,0.7245,0.7245,0.7243,0.7243,898.0 +1691291040000,0.7245,0.7245,0.7245,0.7245,221.0 +1691291100000,0.7245,0.7245,0.7239,0.7239,2693.0 +1691291160000,0.7239,0.724,0.7239,0.7239,243.0 +1691291220000,0.7239,0.7239,0.7224,0.7224,9191.0 +1691291280000,0.7224,0.7224,0.7191,0.7197,82844.0 +1691291340000,0.7197,0.7216,0.7196,0.7215,4911.0 +1691291400000,0.7214,0.7214,0.7195,0.7197,6029.0 +1691291460000,0.7197,0.7197,0.7191,0.7193,5733.0 +1691291520000,0.7193,0.7193,0.7167,0.7171,44517.0 +1691291580000,0.7168,0.7184,0.7167,0.7184,9737.0 +1691291640000,0.7186,0.7186,0.7166,0.7169,11181.0 +1691291700000,0.7168,0.7186,0.7167,0.7173,52120.0 +1691291760000,0.7173,0.7183,0.7135,0.7166,122389.0 +1691291820000,0.7166,0.7171,0.7166,0.7171,4302.0 +1691291880000,0.717,0.717,0.7169,0.7169,2504.0 +1691291940000,0.7169,0.717,0.7162,0.7162,5851.0 +1691292000000,0.7161,0.7161,0.7156,0.7158,6353.0 +1691292060000,0.7159,0.7164,0.7158,0.7159,8432.0 +1691292120000,0.716,0.716,0.7156,0.7157,2298.0 +1691292180000,0.7158,0.7161,0.7156,0.7157,1738.0 +1691292240000,0.7157,0.7162,0.7157,0.7161,5529.0 +1691292300000,0.7161,0.7166,0.7153,0.7164,9393.0 +1691292360000,0.717,0.7175,0.717,0.7175,5858.0 +1691292420000,0.7173,0.7173,0.7172,0.7173,4089.0 +1691292480000,0.7172,0.7172,0.7172,0.7172,90.0 +1691292540000,0.7172,0.7172,0.7165,0.7165,1686.0 +1691292600000,0.7162,0.7171,0.7159,0.7171,47588.0 +1691292660000,0.7171,0.7173,0.7162,0.7166,1891.0 +1691292720000,0.7167,0.7167,0.7157,0.7157,915.0 +1691292780000,0.7157,0.7158,0.7157,0.7158,718.0 +1691292840000,0.7155,0.7171,0.7155,0.7171,2512.0 +1691292900000,0.7171,0.7171,0.7165,0.7165,766.0 +1691292960000,0.7165,0.7166,0.7153,0.7166,8031.0 +1691293020000,0.7157,0.7157,0.7156,0.7156,549.0 +1691293080000,0.7157,0.7162,0.7155,0.7155,1699.0 +1691293140000,0.7156,0.7157,0.7152,0.7152,1952.0 +1691293200000,0.7151,0.7163,0.7149,0.7162,19809.0 +1691293260000,0.7162,0.7162,0.7157,0.7157,223.0 +1691293320000,0.7156,0.7161,0.7156,0.7159,605.0 +1691293380000,0.7162,0.7164,0.7162,0.7164,1047.0 +1691293440000,0.7165,0.7168,0.7164,0.7167,3525.0 +1691293500000,0.7166,0.7169,0.7163,0.7169,7465.0 +1691293560000,0.7169,0.7169,0.7165,0.7169,2261.0 +1691293620000,0.717,0.7172,0.7163,0.7171,6984.0 +1691293680000,0.7169,0.717,0.7169,0.717,1117.0 +1691293740000,0.7169,0.7172,0.7167,0.7172,6483.0 +1691293800000,0.7173,0.7213,0.7172,0.7198,153415.0 +1691293860000,0.7197,0.7198,0.7192,0.7195,3502.0 +1691293920000,0.7198,0.7198,0.7195,0.7195,2266.0 +1691293980000,0.7196,0.7198,0.7196,0.7198,2008.0 +1691294040000,0.7194,0.7198,0.7191,0.7198,1214.0 +1691294100000,0.7197,0.7208,0.7195,0.7208,16317.0 +1691294160000,0.7208,0.7212,0.7198,0.7212,5342.0 +1691294220000,0.7209,0.7209,0.7209,0.7209,14.0 +1691294280000,0.7212,0.7216,0.7211,0.7214,3296.0 +1691294340000,0.7214,0.7214,0.7209,0.721,3103.0 +1691294400000,0.721,0.7218,0.721,0.7216,17027.0 +1691294460000,0.7218,0.7218,0.7216,0.7216,1025.0 +1691294520000,0.7217,0.7217,0.7217,0.7217,485.0 +1691294580000,0.7217,0.7217,0.7217,0.7217,245.0 +1691294640000,0.7217,0.7218,0.7217,0.7217,3092.0 +1691294700000,0.7218,0.7219,0.7218,0.7218,4529.0 +1691294760000,0.7217,0.7217,0.7214,0.7215,4046.0 +1691294820000,0.7215,0.7215,0.7213,0.7214,1161.0 +1691294880000,0.7214,0.7214,0.721,0.721,5360.0 +1691294940000,0.721,0.7212,0.7208,0.7211,3602.0 +1691295000000,0.721,0.721,0.7205,0.721,6253.0 +1691295060000,0.7213,0.7214,0.7207,0.7209,7866.0 +1691295120000,0.721,0.7212,0.7207,0.7207,2734.0 +1691295180000,0.7211,0.7211,0.7207,0.7208,465.0 +1691295240000,0.7208,0.7212,0.7208,0.7212,1123.0 +1691295300000,0.7208,0.7212,0.7208,0.7211,693.0 +1691295360000,0.7212,0.7232,0.7211,0.7229,44559.0 +1691295420000,0.723,0.7235,0.7227,0.723,3465.0 +1691295480000,0.723,0.723,0.7224,0.7225,3011.0 +1691295540000,0.7226,0.7226,0.7216,0.7217,7022.0 +1691295600000,0.7216,0.7217,0.7212,0.7213,2760.0 +1691295660000,0.7214,0.7217,0.7214,0.7216,91.0 +1691295720000,0.7216,0.7239,0.7216,0.7239,29388.0 +1691295780000,0.7239,0.7239,0.723,0.7231,4979.0 +1691295840000,0.7233,0.7244,0.7233,0.7244,3638.0 +1691295900000,0.7245,0.725,0.7238,0.7245,7180.0 +1691295960000,0.7245,0.7245,0.7245,0.7245,2022.0 +1691296020000,0.7245,0.7246,0.7237,0.7241,8906.0 +1691296080000,0.7244,0.7252,0.7244,0.7244,1087.0 +1691296140000,0.7245,0.7252,0.7245,0.7247,1074.0 +1691296200000,0.725,0.7257,0.725,0.725,2740.0 +1691296260000,0.7251,0.7251,0.7242,0.7242,2397.0 +1691296320000,0.724,0.724,0.7233,0.7233,2683.0 +1691296380000,0.7244,0.7251,0.7244,0.7251,1023.0 +1691296440000,0.7253,0.7253,0.7248,0.7251,1760.0 +1691296500000,0.7251,0.7251,0.7248,0.7248,1066.0 +1691296560000,0.7249,0.7249,0.7249,0.7249,35.0 +1691296620000,0.725,0.7254,0.7243,0.7246,10644.0 +1691296680000,0.7253,0.728,0.7253,0.7276,74749.0 +1691296740000,0.7275,0.7279,0.7265,0.7265,4503.0 +1691296800000,0.7267,0.7283,0.7267,0.7281,8530.0 +1691296860000,0.7281,0.7287,0.7274,0.7287,11382.0 +1691296920000,0.7282,0.7286,0.7282,0.7283,271.0 +1691296980000,0.7286,0.7286,0.7283,0.7284,5791.0 +1691297040000,0.7284,0.7291,0.7283,0.7288,7326.0 +1691297100000,0.7289,0.7292,0.7284,0.7284,7587.0 +1691297160000,0.7284,0.7294,0.7283,0.7289,9294.0 +1691297220000,0.7289,0.7299,0.7286,0.7291,11217.0 +1691297280000,0.7299,0.7299,0.7295,0.7297,1003.0 +1691297340000,0.7295,0.7295,0.7263,0.7269,37382.0 +1691297400000,0.7269,0.7276,0.7257,0.7276,14042.0 +1691297460000,0.7279,0.7282,0.7278,0.7281,5189.0 +1691297520000,0.7282,0.7286,0.7282,0.7285,4704.0 +1691297580000,0.7285,0.7296,0.7285,0.7289,8620.0 +1691297640000,0.729,0.7291,0.7287,0.7287,163.0 +1691297700000,0.7287,0.7297,0.7287,0.7291,5061.0 +1691297760000,0.7291,0.7291,0.7285,0.7285,9167.0 +1691297820000,0.7285,0.7285,0.7265,0.7265,6350.0 +1691297880000,0.7265,0.7265,0.7264,0.7265,282.0 +1691297940000,0.7264,0.7264,0.726,0.726,5000.0 +1691298000000,0.7261,0.7261,0.726,0.7261,4994.0 +1691298060000,0.7261,0.7261,0.7254,0.7254,12259.0 +1691298120000,0.7254,0.7254,0.7234,0.7234,14460.0 +1691298180000,0.7234,0.7257,0.7234,0.7257,9985.0 +1691298240000,0.7259,0.7289,0.7259,0.7289,45127.0 +1691298300000,0.7289,0.7295,0.7282,0.7295,46767.0 +1691298360000,0.7294,0.7295,0.7289,0.729,5145.0 +1691298420000,0.729,0.729,0.729,0.729,0.0 +1691298480000,0.7292,0.7297,0.7292,0.7293,5003.0 +1691298540000,0.7295,0.7295,0.7283,0.7284,15217.0 +1691298600000,0.7281,0.7283,0.7279,0.7279,4524.0 +1691298660000,0.7282,0.7289,0.7282,0.7284,879.0 +1691298720000,0.7289,0.7289,0.7282,0.7284,4366.0 +1691298780000,0.728,0.728,0.7279,0.7279,1819.0 +1691298840000,0.7279,0.7296,0.7279,0.7296,9250.0 +1691298900000,0.7296,0.7297,0.7287,0.7287,4797.0 +1691298960000,0.7289,0.7289,0.7283,0.7283,5056.0 +1691299020000,0.7278,0.7278,0.7278,0.7278,91.0 +1691299080000,0.7278,0.7282,0.7268,0.7268,7532.0 +1691299140000,0.7268,0.7268,0.7268,0.7268,53.0 +1691299200000,0.7268,0.7268,0.7267,0.7267,3022.0 +1691299260000,0.7267,0.7267,0.7267,0.7267,899.0 +1691299320000,0.7267,0.7267,0.7263,0.7264,3367.0 +1691299380000,0.7262,0.7262,0.7262,0.7262,107.0 +1691299440000,0.7262,0.7262,0.7251,0.7254,12125.0 +1691299500000,0.7251,0.7251,0.7245,0.725,13119.0 +1691299560000,0.7246,0.7246,0.7246,0.7246,15.0 +1691299620000,0.7247,0.7248,0.7238,0.7243,3246.0 +1691299680000,0.7239,0.724,0.7238,0.7239,100.0 +1691299740000,0.7239,0.7239,0.7239,0.7239,37.0 +1691299800000,0.724,0.725,0.7239,0.725,4342.0 +1691299860000,0.7255,0.7255,0.7255,0.7255,113.0 +1691299920000,0.7255,0.7265,0.7255,0.726,6862.0 +1691299980000,0.7259,0.7259,0.7251,0.7251,1431.0 +1691300040000,0.7247,0.7247,0.7247,0.7247,53.0 +1691300100000,0.7246,0.7246,0.7242,0.7243,1859.0 +1691300160000,0.7243,0.7261,0.7243,0.7261,5873.0 +1691300220000,0.7262,0.7274,0.7261,0.7271,9267.0 +1691300280000,0.7272,0.7273,0.7263,0.7263,4074.0 +1691300340000,0.7263,0.7263,0.7258,0.7258,721.0 +1691300400000,0.7259,0.7259,0.7258,0.7258,1177.0 +1691300460000,0.7256,0.7256,0.7251,0.7253,761.0 +1691300520000,0.7252,0.7254,0.7252,0.7252,1494.0 +1691300580000,0.7252,0.7254,0.7251,0.7251,1032.0 +1691300640000,0.7252,0.7252,0.7251,0.7252,1680.0 +1691300700000,0.7252,0.7265,0.7252,0.7264,10261.0 +1691300760000,0.7265,0.7272,0.7265,0.7266,3728.0 +1691300820000,0.7266,0.7266,0.7266,0.7266,418.0 +1691300880000,0.7266,0.7266,0.7266,0.7266,78.0 +1691300940000,0.7266,0.7266,0.7266,0.7266,67.0 +1691301000000,0.7267,0.7273,0.7267,0.7272,4205.0 +1691301060000,0.7268,0.7268,0.7267,0.7267,78.0 +1691301120000,0.7267,0.7267,0.7267,0.7267,0.0 +1691301180000,0.7267,0.7267,0.7267,0.7267,38.0 +1691301240000,0.7267,0.7268,0.7267,0.7267,764.0 +1691301300000,0.7268,0.7271,0.7268,0.727,2868.0 +1691301360000,0.7269,0.7269,0.7269,0.7269,531.0 +1691301420000,0.7269,0.7269,0.7269,0.7269,0.0 +1691301480000,0.7269,0.727,0.7269,0.727,202.0 +1691301540000,0.7269,0.7275,0.7269,0.7275,7085.0 +1691301600000,0.7276,0.7287,0.7276,0.7283,6530.0 +1691301660000,0.7284,0.7287,0.7284,0.7287,569.0 +1691301720000,0.7284,0.7287,0.7284,0.7287,740.0 +1691301780000,0.7285,0.7292,0.7285,0.7292,5423.0 +1691301840000,0.7293,0.7293,0.7293,0.7293,78.0 +1691301900000,0.7293,0.7305,0.7293,0.7296,14735.0 +1691301960000,0.73,0.73,0.7296,0.7296,1848.0 +1691302020000,0.7296,0.7297,0.7282,0.7293,21831.0 +1691302080000,0.7292,0.7292,0.7292,0.7292,68.0 +1691302140000,0.7293,0.7303,0.7293,0.7303,11281.0 +1691302200000,0.7302,0.7302,0.7268,0.7269,12866.0 +1691302260000,0.7269,0.7269,0.7258,0.7259,7615.0 +1691302320000,0.7259,0.7284,0.7258,0.7282,43169.0 +1691302380000,0.7283,0.7289,0.7255,0.7257,24372.0 +1691302440000,0.7257,0.7258,0.7247,0.7257,9841.0 +1691302500000,0.7255,0.7261,0.725,0.7256,5030.0 +1691302560000,0.7256,0.7268,0.7255,0.7259,4757.0 +1691302620000,0.7258,0.7259,0.7258,0.7258,739.0 +1691302680000,0.7259,0.7264,0.7259,0.7264,3418.0 +1691302740000,0.7264,0.7264,0.7255,0.726,1299.0 +1691302800000,0.726,0.7261,0.7256,0.7261,2178.0 +1691302860000,0.7258,0.7258,0.7257,0.7257,558.0 +1691302920000,0.7257,0.7258,0.7257,0.7258,502.0 +1691302980000,0.7258,0.7258,0.7257,0.7257,243.0 +1691303040000,0.7257,0.7263,0.7257,0.7263,416.0 +1691303100000,0.7264,0.7264,0.7264,0.7264,543.0 +1691303160000,0.7263,0.7264,0.7263,0.7264,54.0 +1691303220000,0.7264,0.7264,0.7264,0.7264,347.0 +1691303280000,0.7263,0.7264,0.7263,0.7264,301.0 +1691303340000,0.7264,0.7264,0.7264,0.7264,44.0 +1691303400000,0.7263,0.7264,0.7263,0.7264,1546.0 +1691303460000,0.7264,0.7264,0.7264,0.7264,8.0 +1691303520000,0.7263,0.7263,0.7258,0.7259,2677.0 +1691303580000,0.7258,0.7258,0.7258,0.7258,422.0 +1691303640000,0.7258,0.7258,0.7258,0.7258,0.0 +1691303700000,0.7253,0.7253,0.7235,0.7238,5932.0 +1691303760000,0.7238,0.7238,0.7223,0.7229,6647.0 +1691303820000,0.7229,0.7229,0.7222,0.7226,2248.0 +1691303880000,0.7227,0.7227,0.7227,0.7227,202.0 +1691303940000,0.7227,0.724,0.7226,0.7238,7012.0 +1691304000000,0.724,0.7241,0.724,0.7241,749.0 +1691304060000,0.7241,0.7241,0.7241,0.7241,0.0 +1691304120000,0.724,0.724,0.7229,0.7231,3092.0 +1691304180000,0.723,0.7231,0.7221,0.7221,1259.0 +1691304240000,0.7227,0.7235,0.7227,0.7235,3027.0 +1691304300000,0.7235,0.7235,0.7234,0.7234,244.0 +1691304360000,0.7234,0.7234,0.7229,0.7232,2334.0 +1691304420000,0.7229,0.7229,0.7229,0.7229,8.0 +1691304480000,0.7229,0.7229,0.7221,0.7221,4805.0 +1691304540000,0.7222,0.7227,0.7222,0.7222,5060.0 +1691304600000,0.7223,0.7227,0.7222,0.7226,1878.0 +1691304660000,0.7228,0.7233,0.7228,0.7233,1113.0 +1691304720000,0.7235,0.724,0.7235,0.7239,928.0 +1691304780000,0.7238,0.7238,0.7238,0.7238,109.0 +1691304840000,0.7239,0.7239,0.7239,0.7239,89.0 +1691304900000,0.7239,0.7241,0.7239,0.7241,726.0 +1691304960000,0.7241,0.725,0.7241,0.725,2969.0 +1691305020000,0.7251,0.726,0.7251,0.726,3246.0 +1691305080000,0.7259,0.726,0.7259,0.726,139.0 +1691305140000,0.726,0.7278,0.726,0.7278,18948.0 +1691305200000,0.7273,0.7273,0.7249,0.7249,6800.0 +1691305260000,0.7249,0.7252,0.7248,0.7248,3014.0 +1691305320000,0.7248,0.7248,0.7244,0.7245,1553.0 +1691305380000,0.7247,0.7262,0.7247,0.7262,10111.0 +1691305440000,0.7262,0.7263,0.7257,0.7257,1995.0 +1691305500000,0.7257,0.7257,0.7247,0.7247,4036.0 +1691305560000,0.725,0.725,0.7249,0.7249,942.0 +1691305620000,0.725,0.725,0.7248,0.7248,215.0 +1691305680000,0.7248,0.7249,0.7237,0.7242,16986.0 +1691305740000,0.7242,0.7243,0.7235,0.7235,1818.0 +1691305800000,0.7239,0.7244,0.7235,0.7242,4052.0 +1691305860000,0.7243,0.7244,0.7238,0.7238,1924.0 +1691305920000,0.7241,0.7241,0.724,0.724,337.0 +1691305980000,0.7239,0.7257,0.7239,0.7257,23819.0 +1691306040000,0.7256,0.7256,0.7241,0.7245,2885.0 +1691306100000,0.7241,0.7258,0.7241,0.7258,2752.0 +1691306160000,0.7258,0.7259,0.7257,0.7258,1423.0 +1691306220000,0.7258,0.7259,0.7251,0.7257,5611.0 +1691306280000,0.7257,0.7257,0.7257,0.7257,178.0 +1691306340000,0.7257,0.7258,0.7256,0.7256,901.0 +1691306400000,0.725,0.7257,0.7239,0.725,12597.0 +1691306460000,0.7252,0.7257,0.7252,0.7257,441.0 +1691306520000,0.7257,0.7259,0.7257,0.7259,1426.0 +1691306580000,0.7259,0.726,0.7259,0.726,283.0 +1691306640000,0.7259,0.726,0.7249,0.7249,5326.0 +1691306700000,0.7245,0.7248,0.7237,0.7241,4817.0 +1691306760000,0.7241,0.7252,0.7241,0.7252,1409.0 +1691306820000,0.7245,0.7245,0.7235,0.7235,10379.0 +1691306880000,0.7235,0.7242,0.7231,0.7242,3352.0 +1691306940000,0.7247,0.7253,0.7247,0.7253,1075.0 +1691307000000,0.7233,0.725,0.7232,0.7239,10378.0 +1691307060000,0.7239,0.7239,0.7239,0.7239,55.0 +1691307120000,0.724,0.724,0.724,0.724,882.0 +1691307180000,0.7239,0.7239,0.7239,0.7239,54.0 +1691307240000,0.7239,0.7239,0.7239,0.7239,0.0 +1691307300000,0.7239,0.7241,0.7239,0.7241,3876.0 +1691307360000,0.7241,0.7241,0.724,0.724,568.0 +1691307420000,0.724,0.7242,0.7239,0.724,1061.0 +1691307480000,0.7247,0.7247,0.7246,0.7246,45.0 +1691307540000,0.7246,0.7246,0.7242,0.7242,122.0 +1691307600000,0.724,0.7248,0.724,0.7242,432.0 +1691307660000,0.7241,0.7241,0.724,0.724,317.0 +1691307720000,0.724,0.724,0.724,0.724,0.0 +1691307780000,0.724,0.7254,0.724,0.7245,1043.0 +1691307840000,0.7246,0.7247,0.7245,0.7245,863.0 +1691307900000,0.7246,0.7246,0.7245,0.7246,347.0 +1691307960000,0.7245,0.7245,0.7245,0.7245,99.0 +1691308020000,0.7245,0.7245,0.7241,0.7244,3976.0 +1691308080000,0.7244,0.7251,0.7238,0.724,9031.0 +1691308140000,0.7237,0.7237,0.7237,0.7237,107.0 +1691308200000,0.7237,0.7253,0.7237,0.7253,6382.0 +1691308260000,0.7253,0.7253,0.7233,0.7247,22486.0 +1691308320000,0.7243,0.7246,0.7242,0.7242,635.0 +1691308380000,0.7243,0.7246,0.7242,0.7244,1130.0 +1691308440000,0.7245,0.7251,0.7243,0.7251,3991.0 +1691308500000,0.7252,0.7253,0.7241,0.7241,1279.0 +1691308560000,0.7234,0.7236,0.7229,0.7234,2317.0 +1691308620000,0.7239,0.7252,0.7239,0.7245,13969.0 +1691308680000,0.7235,0.7235,0.7233,0.7233,107.0 +1691308740000,0.7232,0.7232,0.7224,0.7231,1986.0 +1691308800000,0.7225,0.7258,0.7225,0.7257,29223.0 +1691308860000,0.7258,0.7258,0.724,0.7241,27661.0 +1691308920000,0.7241,0.7249,0.7241,0.7248,3107.0 +1691308980000,0.7248,0.7248,0.7233,0.7238,6460.0 +1691309040000,0.7234,0.7244,0.7234,0.7244,3741.0 +1691309100000,0.7244,0.7258,0.7244,0.7255,11669.0 +1691309160000,0.7256,0.7256,0.7247,0.7249,2005.0 +1691309220000,0.7252,0.7255,0.7249,0.7255,540.0 +1691309280000,0.7258,0.7258,0.7251,0.7251,485.0 +1691309340000,0.7255,0.7255,0.7242,0.7248,6290.0 +1691309400000,0.7248,0.7256,0.7244,0.7253,7088.0 +1691309460000,0.7254,0.7254,0.7248,0.7248,659.0 +1691309520000,0.7248,0.7254,0.7248,0.7254,713.0 +1691309580000,0.7254,0.7254,0.7251,0.7253,699.0 +1691309640000,0.7252,0.7253,0.7252,0.7253,180.0 +1691309700000,0.7253,0.7257,0.7253,0.7257,5910.0 +1691309760000,0.7253,0.7253,0.7253,0.7253,121.0 +1691309820000,0.7256,0.7256,0.7253,0.7253,1077.0 +1691309880000,0.7255,0.7255,0.7255,0.7255,78.0 +1691309940000,0.7256,0.7256,0.7255,0.7256,178.0 +1691310000000,0.7256,0.7274,0.7254,0.7254,18450.0 +1691310060000,0.7257,0.7263,0.7253,0.7256,4908.0 +1691310120000,0.7262,0.7262,0.7257,0.7257,1555.0 +1691310180000,0.7259,0.7259,0.7247,0.7252,1405.0 +1691310240000,0.7253,0.7254,0.7249,0.7249,758.0 +1691310300000,0.7254,0.726,0.7254,0.7255,1451.0 +1691310360000,0.7255,0.7255,0.7248,0.7248,946.0 +1691310420000,0.7253,0.7255,0.7248,0.7255,1031.0 +1691310480000,0.7256,0.726,0.7256,0.726,532.0 +1691310540000,0.7259,0.726,0.7251,0.726,496.0 +1691310600000,0.7259,0.726,0.7251,0.7252,1775.0 +1691310660000,0.7251,0.7251,0.7251,0.7251,103.0 +1691310720000,0.7252,0.7252,0.7251,0.7251,315.0 +1691310780000,0.7251,0.7251,0.7251,0.7251,221.0 +1691310840000,0.7252,0.7252,0.7246,0.7251,275.0 +1691310900000,0.7251,0.7253,0.7251,0.7253,1159.0 +1691310960000,0.7252,0.7253,0.7233,0.7237,28233.0 +1691311020000,0.7237,0.7239,0.7233,0.7234,6793.0 +1691311080000,0.7237,0.7237,0.7231,0.7231,1159.0 +1691311140000,0.7235,0.7235,0.723,0.7235,1985.0 +1691311200000,0.7233,0.7233,0.723,0.7231,816.0 +1691311260000,0.7232,0.724,0.7231,0.724,1260.0 +1691311320000,0.7247,0.7253,0.7247,0.7253,1614.0 +1691311380000,0.725,0.7254,0.725,0.7253,666.0 +1691311440000,0.7253,0.7253,0.7253,0.7253,132.0 +1691311500000,0.7254,0.7262,0.7254,0.7262,2366.0 +1691311560000,0.7262,0.7277,0.7262,0.7264,15329.0 +1691311620000,0.7264,0.7276,0.7264,0.7266,3958.0 +1691311680000,0.7264,0.7266,0.7259,0.7266,2985.0 +1691311740000,0.7266,0.7275,0.7266,0.7274,199.0 +1691311800000,0.7277,0.7277,0.7276,0.7276,2481.0 +1691311860000,0.7276,0.7277,0.7276,0.7277,641.0 +1691311920000,0.7276,0.7276,0.7264,0.7264,1284.0 +1691311980000,0.7267,0.7267,0.7264,0.7264,48.0 +1691312040000,0.7264,0.7269,0.7261,0.7269,1012.0 +1691312100000,0.7261,0.7274,0.7261,0.7274,504.0 +1691312160000,0.7274,0.7276,0.7261,0.7261,5160.0 +1691312220000,0.7263,0.7263,0.7257,0.7259,774.0 +1691312280000,0.7259,0.7259,0.7259,0.7259,53.0 +1691312340000,0.726,0.7261,0.726,0.7261,259.0 +1691312400000,0.7261,0.7262,0.726,0.7261,1274.0 +1691312460000,0.7261,0.7262,0.7261,0.7262,428.0 +1691312520000,0.7262,0.7273,0.7262,0.7272,7889.0 +1691312580000,0.7271,0.7271,0.724,0.7244,27557.0 +1691312640000,0.7241,0.7243,0.7234,0.7235,4165.0 +1691312700000,0.7238,0.7257,0.7238,0.7256,6733.0 +1691312760000,0.7256,0.7256,0.7247,0.7248,619.0 +1691312820000,0.7248,0.7248,0.7248,0.7248,0.0 +1691312880000,0.7244,0.7257,0.7244,0.7249,1032.0 +1691312940000,0.7245,0.7245,0.7242,0.7242,380.0 +1691313000000,0.7243,0.7247,0.7243,0.7247,192.0 +1691313060000,0.7242,0.7242,0.724,0.724,4416.0 +1691313120000,0.724,0.7243,0.7237,0.7243,2347.0 +1691313180000,0.7238,0.7239,0.7233,0.7233,3385.0 +1691313240000,0.7233,0.7233,0.7219,0.7219,15950.0 +1691313300000,0.7219,0.7227,0.7219,0.7222,2979.0 +1691313360000,0.722,0.7233,0.722,0.7224,6087.0 +1691313420000,0.7227,0.7227,0.7222,0.7227,1478.0 +1691313480000,0.7227,0.7227,0.7223,0.7223,702.0 +1691313540000,0.7224,0.7224,0.7222,0.7222,208.0 +1691313600000,0.7222,0.7222,0.7221,0.7221,279.0 +1691313660000,0.7221,0.7221,0.722,0.722,561.0 +1691313720000,0.7221,0.7221,0.7217,0.7217,92.0 +1691313780000,0.7216,0.7223,0.7213,0.7223,9274.0 +1691313840000,0.7216,0.723,0.7209,0.7209,24324.0 +1691313900000,0.7218,0.7218,0.7212,0.7212,1398.0 +1691313960000,0.7212,0.7246,0.7188,0.7233,122065.0 +1691314020000,0.7234,0.7234,0.722,0.722,8441.0 +1691314080000,0.7215,0.7219,0.7211,0.7218,1607.0 +1691314140000,0.7219,0.7229,0.7218,0.7228,9651.0 +1691314200000,0.7222,0.7222,0.722,0.722,1084.0 +1691314260000,0.7221,0.7222,0.722,0.7222,1051.0 +1691314320000,0.7222,0.7229,0.7222,0.7228,506.0 +1691314380000,0.7229,0.7229,0.7228,0.7228,203.0 +1691314440000,0.7229,0.723,0.7229,0.7229,822.0 +1691314500000,0.7229,0.723,0.7229,0.7229,730.0 +1691314560000,0.723,0.723,0.7229,0.723,629.0 +1691314620000,0.7229,0.7229,0.7223,0.7223,2658.0 +1691314680000,0.7217,0.7218,0.7217,0.7218,283.0 +1691314740000,0.7218,0.7222,0.7214,0.7214,1322.0 +1691314800000,0.7214,0.7214,0.7213,0.7213,425.0 +1691314860000,0.7212,0.7212,0.7212,0.7212,21.0 +1691314920000,0.7212,0.7212,0.7212,0.7212,0.0 +1691314980000,0.7211,0.7211,0.7211,0.7211,21.0 +1691315040000,0.7212,0.7214,0.7212,0.7214,1537.0 +1691315100000,0.7219,0.7222,0.7219,0.7221,177.0 +1691315160000,0.7222,0.7222,0.7221,0.7221,306.0 +1691315220000,0.7222,0.7222,0.7218,0.7218,304.0 +1691315280000,0.7218,0.7218,0.7218,0.7218,0.0 +1691315340000,0.7218,0.7218,0.7218,0.7218,44.0 +1691315400000,0.7219,0.7224,0.7219,0.7224,539.0 +1691315460000,0.7224,0.7227,0.7224,0.7227,1967.0 +1691315520000,0.7227,0.7227,0.7227,0.7227,867.0 +1691315580000,0.7224,0.7224,0.7222,0.7222,369.0 +1691315640000,0.7223,0.7223,0.7223,0.7223,65.0 +1691315700000,0.7223,0.7223,0.7221,0.7221,844.0 +1691315760000,0.7221,0.7221,0.7218,0.7218,5907.0 +1691315820000,0.7218,0.7225,0.7218,0.7225,1889.0 +1691315880000,0.7227,0.723,0.7223,0.723,178.0 +1691315940000,0.723,0.723,0.722,0.722,397.0 +1691316000000,0.7219,0.7242,0.7219,0.7242,20885.0 +1691316060000,0.7243,0.7247,0.7242,0.7246,4989.0 +1691316120000,0.7246,0.7249,0.7244,0.7244,4687.0 +1691316180000,0.7242,0.7242,0.7234,0.7234,1143.0 +1691316240000,0.7233,0.7233,0.7231,0.7233,506.0 +1691316300000,0.7233,0.7243,0.7233,0.7243,1699.0 +1691316360000,0.7242,0.7244,0.7242,0.7243,2648.0 +1691316420000,0.7244,0.7246,0.7243,0.7246,1176.0 +1691316480000,0.7241,0.7242,0.7241,0.7241,214.0 +1691316540000,0.7243,0.7243,0.7243,0.7243,42.0 +1691316600000,0.7246,0.7248,0.7246,0.7247,809.0 +1691316660000,0.7248,0.7264,0.7248,0.7264,24925.0 +1691316720000,0.7264,0.7267,0.7264,0.7264,1998.0 +1691316780000,0.7253,0.7253,0.7249,0.7249,894.0 +1691316840000,0.7247,0.7256,0.7246,0.725,2939.0 +1691316900000,0.7251,0.726,0.7251,0.7258,4180.0 +1691316960000,0.7258,0.7258,0.7257,0.7258,316.0 +1691317020000,0.7257,0.7257,0.7245,0.7245,898.0 +1691317080000,0.7246,0.7256,0.7246,0.7256,126.0 +1691317140000,0.7256,0.7256,0.7256,0.7256,583.0 +1691317200000,0.7256,0.7258,0.7256,0.7257,4655.0 +1691317260000,0.7258,0.7258,0.7254,0.7254,4419.0 +1691317320000,0.7257,0.7257,0.7257,0.7257,4.0 +1691317380000,0.7253,0.7253,0.7253,0.7253,43.0 +1691317440000,0.7253,0.7253,0.7253,0.7253,0.0 +1691317500000,0.7254,0.7258,0.7242,0.7242,4342.0 +1691317560000,0.7242,0.7242,0.7234,0.7235,1854.0 +1691317620000,0.7236,0.7239,0.7236,0.7239,390.0 +1691317680000,0.7235,0.7235,0.7235,0.7235,41.0 +1691317740000,0.7235,0.724,0.7235,0.724,243.0 +1691317800000,0.724,0.725,0.7239,0.7249,10665.0 +1691317860000,0.7253,0.7257,0.7252,0.7255,3455.0 +1691317920000,0.7254,0.7254,0.7252,0.7252,345.0 +1691317980000,0.7252,0.7252,0.7234,0.7243,2583.0 +1691318040000,0.7243,0.7243,0.7243,0.7243,0.0 +1691318100000,0.7235,0.7248,0.7235,0.7248,1387.0 +1691318160000,0.7247,0.7247,0.7247,0.7247,42.0 +1691318220000,0.7248,0.7249,0.7248,0.7249,1361.0 +1691318280000,0.7249,0.7249,0.7242,0.7242,2100.0 +1691318340000,0.7242,0.7244,0.7242,0.7242,1384.0 +1691318400000,0.7242,0.7244,0.7242,0.7243,759.0 +1691318460000,0.7242,0.7242,0.7212,0.7227,16693.0 +1691318520000,0.722,0.7223,0.7219,0.722,1110.0 +1691318580000,0.7221,0.7225,0.7214,0.7214,5342.0 +1691318640000,0.7213,0.7214,0.7213,0.7214,561.0 +1691318700000,0.7217,0.7233,0.7217,0.7229,996.0 +1691318760000,0.7236,0.724,0.7236,0.724,1314.0 +1691318820000,0.724,0.724,0.724,0.724,96.0 +1691318880000,0.724,0.724,0.724,0.724,0.0 +1691318940000,0.724,0.7254,0.724,0.7254,3536.0 +1691319000000,0.7249,0.7258,0.7248,0.7258,3818.0 +1691319060000,0.7258,0.7258,0.7256,0.7256,3506.0 +1691319120000,0.7256,0.7256,0.7243,0.7256,8669.0 +1691319180000,0.7256,0.7256,0.7256,0.7256,0.0 +1691319240000,0.7244,0.7244,0.7243,0.7243,86.0 +1691319300000,0.7243,0.7258,0.7243,0.7258,1091.0 +1691319360000,0.7254,0.7254,0.7254,0.7254,26.0 +1691319420000,0.7254,0.7254,0.7254,0.7254,0.0 +1691319480000,0.7259,0.7264,0.7259,0.7264,400.0 +1691319540000,0.7264,0.7266,0.7264,0.7265,3774.0 +1691319600000,0.7267,0.727,0.7266,0.727,3717.0 +1691319660000,0.727,0.7274,0.7269,0.7273,3702.0 +1691319720000,0.7274,0.7278,0.7274,0.7275,7192.0 +1691319780000,0.7275,0.7275,0.7275,0.7275,0.0 +1691319840000,0.7279,0.7279,0.7265,0.7265,4047.0 +1691319900000,0.7265,0.7266,0.726,0.726,6313.0 +1691319960000,0.7263,0.7264,0.7263,0.7264,43.0 +1691320020000,0.7264,0.7275,0.7264,0.7274,4032.0 +1691320080000,0.7272,0.7283,0.7272,0.7283,6031.0 +1691320140000,0.7281,0.7286,0.7272,0.7272,10657.0 +1691320200000,0.7273,0.7279,0.7273,0.7279,1775.0 +1691320260000,0.7278,0.7285,0.7278,0.7285,508.0 +1691320320000,0.7284,0.729,0.7283,0.7287,13672.0 +1691320380000,0.7286,0.7289,0.728,0.7289,7394.0 +1691320440000,0.7283,0.7289,0.7269,0.7276,6880.0 +1691320500000,0.7274,0.7275,0.7272,0.7272,1125.0 +1691320560000,0.7274,0.7277,0.7265,0.7265,518.0 +1691320620000,0.7264,0.7264,0.726,0.7263,2994.0 +1691320680000,0.726,0.726,0.7252,0.7254,5276.0 +1691320740000,0.7254,0.7254,0.7254,0.7254,40.0 +1691320800000,0.7254,0.7272,0.7254,0.7272,2388.0 +1691320860000,0.7272,0.7272,0.7266,0.7267,1635.0 +1691320920000,0.7273,0.7273,0.7273,0.7273,125.0 +1691320980000,0.7272,0.7272,0.7266,0.7266,368.0 +1691321040000,0.7266,0.7266,0.7266,0.7266,0.0 +1691321100000,0.7267,0.7277,0.7267,0.7276,3356.0 +1691321160000,0.7282,0.7287,0.7282,0.7287,1921.0 +1691321220000,0.7287,0.7287,0.7276,0.7276,1278.0 +1691321280000,0.7272,0.7278,0.7271,0.7278,907.0 +1691321340000,0.727,0.7276,0.727,0.7276,262.0 +1691321400000,0.7276,0.728,0.7275,0.728,1298.0 +1691321460000,0.728,0.728,0.728,0.728,9.0 +1691321520000,0.728,0.728,0.728,0.728,3367.0 +1691321580000,0.7274,0.728,0.7274,0.728,395.0 +1691321640000,0.7283,0.7283,0.7283,0.7283,98.0 +1691321700000,0.7274,0.729,0.7273,0.7289,5983.0 +1691321760000,0.729,0.729,0.729,0.729,180.0 +1691321820000,0.7291,0.7298,0.7291,0.7298,4220.0 +1691321880000,0.7297,0.73,0.7292,0.7297,6348.0 +1691321940000,0.7297,0.7297,0.7292,0.7292,2613.0 +1691322000000,0.7294,0.7297,0.7291,0.7294,3501.0 +1691322060000,0.7294,0.7294,0.7294,0.7294,219.0 +1691322120000,0.7294,0.7294,0.7293,0.7293,841.0 +1691322180000,0.7293,0.7293,0.7286,0.7293,3451.0 +1691322240000,0.7292,0.7317,0.7284,0.7293,104256.0 +1691322300000,0.7294,0.7305,0.7294,0.7305,15170.0 +1691322360000,0.7304,0.7305,0.7302,0.7302,4855.0 +1691322420000,0.7303,0.7309,0.7302,0.7303,2508.0 +1691322480000,0.7303,0.7303,0.7303,0.7303,0.0 +1691322540000,0.7305,0.7311,0.7302,0.7304,9542.0 +1691322600000,0.7304,0.7316,0.7304,0.7314,3810.0 +1691322660000,0.7312,0.7312,0.7302,0.7303,7682.0 +1691322720000,0.7311,0.7336,0.7311,0.7325,61353.0 +1691322780000,0.7325,0.733,0.7324,0.7327,2328.0 +1691322840000,0.733,0.733,0.7322,0.7322,17302.0 +1691322900000,0.7325,0.7338,0.7325,0.7337,7339.0 +1691322960000,0.7337,0.7337,0.7324,0.7327,2015.0 +1691323020000,0.7327,0.7332,0.7325,0.7328,6402.0 +1691323080000,0.7328,0.7328,0.7287,0.7294,78321.0 +1691323140000,0.7293,0.7297,0.7285,0.7287,4318.0 +1691323200000,0.7292,0.7339,0.7292,0.7339,43257.0 +1691323260000,0.7327,0.7349,0.7326,0.7338,16031.0 +1691323320000,0.7339,0.7341,0.7334,0.734,7076.0 +1691323380000,0.7342,0.7342,0.7342,0.7342,507.0 +1691323440000,0.7342,0.7352,0.7342,0.7345,7542.0 +1691323500000,0.7345,0.7355,0.7344,0.7345,29179.0 +1691323560000,0.7347,0.7363,0.7345,0.735,33771.0 +1691323620000,0.7348,0.7351,0.7345,0.7345,717.0 +1691323680000,0.735,0.735,0.7345,0.7345,1733.0 +1691323740000,0.7348,0.7354,0.7346,0.7349,1336.0 +1691323800000,0.7348,0.7368,0.7348,0.7361,18597.0 +1691323860000,0.7362,0.7364,0.7352,0.7362,4642.0 +1691323920000,0.7356,0.7361,0.735,0.7361,2867.0 +1691323980000,0.7359,0.7359,0.7351,0.7355,1795.0 +1691324040000,0.7354,0.7355,0.733,0.7335,8924.0 +1691324100000,0.7336,0.7343,0.7327,0.7342,14648.0 +1691324160000,0.7342,0.7352,0.7341,0.7342,12651.0 +1691324220000,0.7341,0.7342,0.7341,0.7342,10108.0 +1691324280000,0.7341,0.7342,0.7341,0.7342,1398.0 +1691324340000,0.7341,0.7342,0.7335,0.7335,4687.0 +1691324400000,0.7335,0.7337,0.7329,0.7331,6367.0 +1691324460000,0.7331,0.7336,0.7331,0.7336,2648.0 +1691324520000,0.7339,0.7339,0.732,0.7325,12752.0 +1691324580000,0.7321,0.733,0.732,0.7321,2143.0 +1691324640000,0.7325,0.7336,0.7325,0.7336,1345.0 +1691324700000,0.7336,0.7342,0.7333,0.7333,6437.0 +1691324760000,0.7333,0.7333,0.7301,0.7307,54027.0 +1691324820000,0.7311,0.7322,0.7311,0.7322,1442.0 +1691324880000,0.7322,0.7322,0.7305,0.7306,6289.0 +1691324940000,0.7305,0.7307,0.7305,0.7305,919.0 +1691325000000,0.7306,0.7313,0.73,0.7313,5322.0 +1691325060000,0.7309,0.7327,0.7309,0.7316,10432.0 +1691325120000,0.7322,0.7324,0.7322,0.7323,890.0 +1691325180000,0.7323,0.7324,0.7323,0.7324,1972.0 +1691325240000,0.7326,0.7332,0.7325,0.7332,3322.0 +1691325300000,0.7328,0.7332,0.7327,0.733,7034.0 +1691325360000,0.7331,0.7335,0.7288,0.7289,80936.0 +1691325420000,0.7289,0.7291,0.7281,0.7281,4034.0 +1691325480000,0.728,0.7285,0.7276,0.7285,5383.0 +1691325540000,0.7283,0.7285,0.7277,0.7277,4024.0 +1691325600000,0.7276,0.7277,0.7243,0.7267,90472.0 +1691325660000,0.7267,0.7267,0.7257,0.7257,1069.0 +1691325720000,0.7257,0.7262,0.7257,0.7262,1953.0 +1691325780000,0.7262,0.7262,0.7253,0.7253,1585.0 +1691325840000,0.7254,0.7259,0.7254,0.7254,2215.0 +1691325900000,0.7255,0.7265,0.7254,0.7263,4635.0 +1691325960000,0.7266,0.7266,0.7254,0.7254,7084.0 +1691326020000,0.7254,0.7255,0.7249,0.7249,643.0 +1691326080000,0.725,0.7254,0.7248,0.7254,281.0 +1691326140000,0.7254,0.7256,0.7254,0.7255,1707.0 +1691326200000,0.7255,0.7269,0.7255,0.7269,8063.0 +1691326260000,0.7269,0.7269,0.726,0.7261,1862.0 +1691326320000,0.726,0.726,0.724,0.7247,12530.0 +1691326380000,0.7242,0.7245,0.724,0.7242,1476.0 +1691326440000,0.7241,0.7247,0.7241,0.7247,1576.0 +1691326500000,0.7246,0.7253,0.7243,0.7253,4935.0 +1691326560000,0.7255,0.7256,0.7246,0.7246,1298.0 +1691326620000,0.7245,0.7255,0.7245,0.7255,2396.0 +1691326680000,0.7253,0.7254,0.7238,0.7238,523.0 +1691326740000,0.7239,0.7243,0.7239,0.7242,1153.0 +1691326800000,0.7239,0.7244,0.7239,0.7243,2642.0 +1691326860000,0.7241,0.7241,0.7227,0.723,11185.0 +1691326920000,0.7235,0.7235,0.7216,0.7216,15026.0 +1691326980000,0.7222,0.7222,0.7221,0.7221,327.0 +1691327040000,0.7222,0.7228,0.7222,0.7228,407.0 +1691327100000,0.7229,0.7255,0.7229,0.7246,16080.0 +1691327160000,0.7241,0.726,0.7241,0.7257,13882.0 +1691327220000,0.7257,0.726,0.7251,0.7251,213.0 +1691327280000,0.7252,0.7262,0.7245,0.7245,5135.0 +1691327340000,0.7245,0.7245,0.7245,0.7245,0.0 +1691327400000,0.7244,0.7248,0.7244,0.7247,1103.0 +1691327460000,0.7246,0.7247,0.7243,0.7243,1774.0 +1691327520000,0.7243,0.7253,0.7243,0.7253,1900.0 +1691327580000,0.7252,0.7261,0.7248,0.7253,5262.0 +1691327640000,0.7254,0.7254,0.7254,0.7254,38.0 +1691327700000,0.7255,0.7264,0.7254,0.7264,7190.0 +1691327760000,0.7262,0.7262,0.7248,0.7249,1203.0 +1691327820000,0.7249,0.7249,0.7247,0.7247,227.0 +1691327880000,0.7247,0.7279,0.7247,0.7279,44343.0 +1691327940000,0.7279,0.7279,0.7276,0.7279,2311.0 +1691328000000,0.7279,0.7294,0.7278,0.729,9976.0 +1691328060000,0.729,0.7294,0.7288,0.7294,316.0 +1691328120000,0.7294,0.7294,0.7294,0.7294,9.0 +1691328180000,0.7294,0.73,0.7292,0.7292,2859.0 +1691328240000,0.7292,0.7292,0.7265,0.7268,9875.0 +1691328300000,0.7265,0.7269,0.7259,0.7268,1317.0 +1691328360000,0.7268,0.7268,0.7259,0.7263,693.0 +1691328420000,0.7263,0.7269,0.7258,0.7269,1408.0 +1691328480000,0.7268,0.7272,0.7262,0.7262,1011.0 +1691328540000,0.7263,0.7263,0.7263,0.7263,136.0 +1691328600000,0.7264,0.7273,0.7264,0.7265,2489.0 +1691328660000,0.7269,0.7275,0.7266,0.7275,450.0 +1691328720000,0.7269,0.7277,0.7265,0.7277,1544.0 +1691328780000,0.7278,0.7288,0.7278,0.7288,1857.0 +1691328840000,0.7291,0.7291,0.7291,0.7291,78.0 +1691328900000,0.7292,0.73,0.7291,0.7299,4011.0 +1691328960000,0.73,0.73,0.73,0.73,52.0 +1691329020000,0.7299,0.7299,0.7287,0.7289,249.0 +1691329080000,0.7289,0.7289,0.727,0.7274,7883.0 +1691329140000,0.7276,0.7279,0.7271,0.7279,2584.0 +1691329200000,0.728,0.729,0.7278,0.7283,3389.0 +1691329260000,0.7279,0.7281,0.7271,0.7277,2696.0 +1691329320000,0.7277,0.7284,0.7276,0.7284,266.0 +1691329380000,0.7288,0.7291,0.7288,0.7291,1693.0 +1691329440000,0.7292,0.7302,0.7292,0.7301,12579.0 +1691329500000,0.7303,0.7311,0.7303,0.7311,2377.0 +1691329560000,0.7308,0.7309,0.73,0.7304,4192.0 +1691329620000,0.7304,0.7308,0.7286,0.7297,29259.0 +1691329680000,0.7294,0.73,0.7285,0.73,3116.0 +1691329740000,0.7298,0.7303,0.7294,0.7294,853.0 +1691329800000,0.7294,0.7305,0.7294,0.7298,6618.0 +1691329860000,0.7307,0.7308,0.7298,0.7298,1007.0 +1691329920000,0.7298,0.7306,0.7295,0.7296,2765.0 +1691329980000,0.7295,0.7295,0.7285,0.7287,5173.0 +1691330040000,0.7287,0.7291,0.7284,0.7287,1153.0 +1691330100000,0.7287,0.7294,0.7283,0.7294,3017.0 +1691330160000,0.7286,0.729,0.7286,0.729,130.0 +1691330220000,0.7289,0.7291,0.7286,0.729,875.0 +1691330280000,0.729,0.7301,0.729,0.7298,6827.0 +1691330340000,0.7297,0.7308,0.7288,0.7288,9458.0 +1691330400000,0.7286,0.732,0.7286,0.7314,20394.0 +1691330460000,0.7315,0.732,0.7294,0.7294,4652.0 +1691330520000,0.7294,0.7301,0.7289,0.7289,5393.0 +1691330580000,0.7296,0.7297,0.7296,0.7297,578.0 +1691330640000,0.729,0.7297,0.729,0.7296,441.0 +1691330700000,0.7291,0.7298,0.7291,0.7298,3257.0 +1691330760000,0.7293,0.7297,0.7293,0.7296,3104.0 +1691330820000,0.7296,0.7298,0.7296,0.7296,2467.0 +1691330880000,0.7297,0.7298,0.7285,0.7293,6220.0 +1691330940000,0.7289,0.7297,0.7287,0.7297,3564.0 +1691331000000,0.7287,0.7298,0.7287,0.7297,6711.0 +1691331060000,0.7295,0.7295,0.7279,0.7287,10975.0 +1691331120000,0.728,0.7287,0.7274,0.7287,7059.0 +1691331180000,0.7284,0.7287,0.7284,0.7287,2332.0 +1691331240000,0.7282,0.7282,0.727,0.728,10766.0 +1691331300000,0.7277,0.7294,0.7277,0.7294,13379.0 +1691331360000,0.7291,0.731,0.729,0.7308,3768.0 +1691331420000,0.731,0.7322,0.731,0.7322,5312.0 +1691331480000,0.7321,0.7327,0.7321,0.7327,2912.0 +1691331540000,0.7327,0.7331,0.7323,0.7323,6869.0 +1691331600000,0.7321,0.7337,0.7321,0.7331,8332.0 +1691331660000,0.7331,0.7341,0.7331,0.7341,5315.0 +1691331720000,0.734,0.7344,0.7334,0.7343,1419.0 +1691331780000,0.7337,0.7349,0.7332,0.734,9134.0 +1691331840000,0.734,0.7348,0.7332,0.7346,7486.0 +1691331900000,0.734,0.7361,0.7339,0.7347,24009.0 +1691331960000,0.7348,0.7384,0.7348,0.7353,80536.0 +1691332020000,0.7361,0.7363,0.7354,0.7358,2563.0 +1691332080000,0.736,0.7361,0.7349,0.7351,4545.0 +1691332140000,0.7346,0.7353,0.7339,0.7352,2649.0 +1691332200000,0.7352,0.7374,0.7352,0.7374,7225.0 +1691332260000,0.7371,0.7374,0.7371,0.7373,1414.0 +1691332320000,0.7373,0.7373,0.7364,0.737,4316.0 +1691332380000,0.7365,0.7376,0.7364,0.7376,1948.0 +1691332440000,0.7371,0.7379,0.7368,0.7368,3331.0 +1691332500000,0.7373,0.7386,0.7373,0.7386,4062.0 +1691332560000,0.7386,0.7386,0.738,0.738,3853.0 +1691332620000,0.7384,0.7386,0.738,0.738,2873.0 +1691332680000,0.7383,0.7386,0.7332,0.7343,60329.0 +1691332740000,0.7333,0.7341,0.7318,0.7326,17180.0 +1691332800000,0.7323,0.7345,0.7323,0.7343,5045.0 +1691332860000,0.7345,0.7345,0.7322,0.7342,18602.0 +1691332920000,0.7341,0.7342,0.7341,0.7341,1282.0 +1691332980000,0.7338,0.7338,0.7317,0.7317,5539.0 +1691333040000,0.7315,0.7335,0.729,0.7335,53169.0 +1691333100000,0.7336,0.7353,0.7336,0.7352,13906.0 +1691333160000,0.7352,0.7359,0.7352,0.7354,8514.0 +1691333220000,0.7354,0.7358,0.7348,0.7357,1274.0 +1691333280000,0.7357,0.7357,0.7355,0.7355,247.0 +1691333340000,0.7355,0.7358,0.7353,0.7358,1309.0 +1691333400000,0.7354,0.7364,0.7352,0.7364,8814.0 +1691333460000,0.7364,0.7365,0.7361,0.7364,2938.0 +1691333520000,0.7364,0.7372,0.7357,0.7358,11760.0 +1691333580000,0.7358,0.7358,0.7346,0.735,5623.0 +1691333640000,0.735,0.735,0.7335,0.7336,11483.0 +1691333700000,0.7335,0.7347,0.7335,0.7338,2796.0 +1691333760000,0.7339,0.7339,0.7339,0.7339,661.0 +1691333820000,0.734,0.7354,0.734,0.7354,1041.0 +1691333880000,0.7354,0.7354,0.7338,0.734,3028.0 +1691333940000,0.7338,0.7341,0.7335,0.7335,1683.0 +1691334000000,0.7336,0.7364,0.7335,0.7364,10612.0 +1691334060000,0.7364,0.7371,0.7364,0.737,2845.0 +1691334120000,0.7371,0.7372,0.7366,0.7366,3239.0 +1691334180000,0.737,0.7373,0.7366,0.7372,1720.0 +1691334240000,0.7372,0.7376,0.7367,0.7376,3175.0 +1691334300000,0.7375,0.7376,0.7357,0.7357,6473.0 +1691334360000,0.7358,0.7358,0.7352,0.7357,3577.0 +1691334420000,0.7356,0.7356,0.7354,0.7354,318.0 +1691334480000,0.7354,0.7369,0.7354,0.7369,3118.0 +1691334540000,0.7369,0.7373,0.7368,0.7373,1971.0 +1691334600000,0.7373,0.7377,0.7363,0.7363,7425.0 +1691334660000,0.736,0.736,0.7348,0.7351,3175.0 +1691334720000,0.735,0.7354,0.735,0.735,1429.0 +1691334780000,0.7355,0.7361,0.7351,0.7352,2036.0 +1691334840000,0.7354,0.7367,0.7349,0.7352,34203.0 +1691334900000,0.7351,0.7359,0.7351,0.7355,1690.0 +1691334960000,0.7355,0.7356,0.7355,0.7355,345.0 +1691335020000,0.7355,0.7356,0.7355,0.7355,655.0 +1691335080000,0.7356,0.7356,0.7351,0.7351,1575.0 +1691335140000,0.7352,0.7355,0.7351,0.7352,5057.0 +1691335200000,0.7352,0.7355,0.7351,0.7351,3593.0 +1691335260000,0.7351,0.7351,0.7345,0.7345,488.0 +1691335320000,0.7344,0.7344,0.7326,0.7328,13328.0 +1691335380000,0.7327,0.7327,0.7313,0.7324,16267.0 +1691335440000,0.7317,0.7323,0.7301,0.7313,49823.0 +1691335500000,0.7309,0.7325,0.7297,0.7303,51495.0 +1691335560000,0.7303,0.7318,0.7284,0.7311,23725.0 +1691335620000,0.731,0.7311,0.7277,0.7282,26438.0 +1691335680000,0.7282,0.7297,0.7282,0.7294,3698.0 +1691335740000,0.729,0.7297,0.7278,0.7278,7664.0 +1691335800000,0.7287,0.7302,0.7279,0.7292,21857.0 +1691335860000,0.7297,0.7303,0.7295,0.7295,2066.0 +1691335920000,0.7296,0.7306,0.7286,0.7298,9941.0 +1691335980000,0.7298,0.7299,0.7286,0.7299,882.0 +1691336040000,0.7299,0.7303,0.7294,0.7294,625.0 +1691336100000,0.7294,0.7312,0.7294,0.7312,3095.0 +1691336160000,0.7307,0.7312,0.7307,0.7312,163.0 +1691336220000,0.7312,0.7313,0.7301,0.7301,5339.0 +1691336280000,0.7299,0.7309,0.7296,0.7308,1960.0 +1691336340000,0.7297,0.7307,0.7297,0.7297,356.0 +1691336400000,0.7306,0.7306,0.7297,0.7306,2041.0 +1691336460000,0.7301,0.7311,0.7299,0.7299,3913.0 +1691336520000,0.7296,0.7296,0.7292,0.7292,742.0 +1691336580000,0.7291,0.7291,0.7285,0.7291,4585.0 +1691336640000,0.7285,0.7286,0.7285,0.7286,927.0 +1691336700000,0.7287,0.7291,0.7286,0.7287,2319.0 +1691336760000,0.7287,0.7288,0.7287,0.7288,1321.0 +1691336820000,0.7287,0.7287,0.7286,0.7286,726.0 +1691336880000,0.7286,0.7286,0.7265,0.7279,25584.0 +1691336940000,0.7275,0.7275,0.7263,0.7264,9426.0 +1691337000000,0.7264,0.7274,0.7258,0.7261,10618.0 +1691337060000,0.7261,0.7264,0.7261,0.7264,819.0 +1691337120000,0.7264,0.7272,0.7264,0.727,4116.0 +1691337180000,0.727,0.7273,0.727,0.7273,3968.0 +1691337240000,0.7273,0.7273,0.7251,0.7252,8948.0 +1691337300000,0.7252,0.7256,0.7248,0.7256,7984.0 +1691337360000,0.7249,0.7252,0.7242,0.7244,16466.0 +1691337420000,0.7252,0.7257,0.7245,0.7257,6102.0 +1691337480000,0.7255,0.7257,0.7248,0.7251,2085.0 +1691337540000,0.725,0.7262,0.725,0.7262,4453.0 +1691337600000,0.7263,0.7294,0.7262,0.7294,22025.0 +1691337660000,0.7293,0.7297,0.7292,0.7293,6620.0 +1691337720000,0.7292,0.7292,0.7275,0.7275,4987.0 +1691337780000,0.7276,0.7287,0.7275,0.7287,6891.0 +1691337840000,0.729,0.7291,0.7282,0.7282,1294.0 +1691337900000,0.7282,0.7294,0.7282,0.7289,14086.0 +1691337960000,0.7289,0.7289,0.7273,0.7273,5935.0 +1691338020000,0.7273,0.7278,0.7273,0.7274,1141.0 +1691338080000,0.7273,0.7274,0.7273,0.7274,1981.0 +1691338140000,0.7273,0.7274,0.7273,0.7273,1794.0 +1691338200000,0.7273,0.7279,0.7273,0.7278,1778.0 +1691338260000,0.7279,0.7285,0.7279,0.7285,7022.0 +1691338320000,0.7288,0.729,0.728,0.7289,2921.0 +1691338380000,0.7283,0.7289,0.7282,0.7289,663.0 +1691338440000,0.729,0.729,0.729,0.729,999.0 +1691338500000,0.729,0.7292,0.7277,0.7277,12640.0 +1691338560000,0.7281,0.7292,0.7281,0.7291,225.0 +1691338620000,0.729,0.729,0.7273,0.7283,9426.0 +1691338680000,0.7287,0.7287,0.7287,0.7287,9.0 +1691338740000,0.7286,0.7313,0.7286,0.7309,28482.0 +1691338800000,0.7308,0.7317,0.7306,0.7313,10782.0 +1691338860000,0.7313,0.7315,0.7309,0.7315,1944.0 +1691338920000,0.7308,0.7314,0.7308,0.7308,1365.0 +1691338980000,0.7308,0.731,0.7303,0.7307,4046.0 +1691339040000,0.7309,0.7317,0.7304,0.7316,3668.0 +1691339100000,0.7317,0.7338,0.7315,0.7335,40790.0 +1691339160000,0.7329,0.7357,0.7326,0.7328,27478.0 +1691339220000,0.7325,0.7326,0.7322,0.7322,526.0 +1691339280000,0.7323,0.7371,0.7323,0.7362,60623.0 +1691339340000,0.7354,0.7364,0.734,0.7352,20434.0 +1691339400000,0.7352,0.7359,0.7338,0.7359,23378.0 +1691339460000,0.736,0.736,0.7344,0.7345,15258.0 +1691339520000,0.7346,0.7346,0.7338,0.734,3846.0 +1691339580000,0.734,0.7341,0.7334,0.7337,4916.0 +1691339640000,0.7337,0.7337,0.7334,0.7335,2910.0 +1691339700000,0.7335,0.7342,0.7334,0.7342,2857.0 +1691339760000,0.7343,0.7344,0.7339,0.7343,2272.0 +1691339820000,0.7344,0.7353,0.7344,0.7347,3776.0 +1691339880000,0.7348,0.7353,0.7348,0.7353,581.0 +1691339940000,0.7353,0.7353,0.7351,0.7351,1119.0 +1691340000000,0.7352,0.7352,0.7351,0.7352,2645.0 +1691340060000,0.7351,0.7351,0.7351,0.7351,222.0 +1691340120000,0.7352,0.7358,0.7352,0.7352,1955.0 +1691340180000,0.7355,0.736,0.7345,0.735,18396.0 +1691340240000,0.7351,0.7351,0.7351,0.7351,4292.0 +1691340300000,0.7351,0.736,0.7351,0.736,5995.0 +1691340360000,0.7359,0.736,0.7359,0.7359,1878.0 +1691340420000,0.736,0.7363,0.7354,0.7361,3245.0 +1691340480000,0.7358,0.7363,0.7357,0.7363,1092.0 +1691340540000,0.7363,0.7364,0.7357,0.7358,1195.0 +1691340600000,0.7358,0.7374,0.7358,0.7374,8413.0 +1691340660000,0.7375,0.7377,0.7366,0.737,7159.0 +1691340720000,0.7372,0.7376,0.7372,0.7373,1789.0 +1691340780000,0.7376,0.7382,0.7372,0.7382,5119.0 +1691340840000,0.7378,0.7396,0.7377,0.7382,27481.0 +1691340900000,0.7393,0.7399,0.7382,0.7395,7531.0 +1691340960000,0.7395,0.74,0.7385,0.7393,14031.0 +1691341020000,0.7393,0.7399,0.7384,0.7388,10617.0 +1691341080000,0.739,0.7399,0.7388,0.7388,8143.0 +1691341140000,0.7391,0.7406,0.7391,0.7401,24738.0 +1691341200000,0.7401,0.7401,0.739,0.7394,5234.0 +1691341260000,0.7394,0.7394,0.7369,0.7386,17593.0 +1691341320000,0.7386,0.747,0.7379,0.7458,273823.0 +1691341380000,0.7452,0.7482,0.7429,0.7439,149677.0 +1691341440000,0.7442,0.7472,0.7439,0.7466,143314.0 +1691341500000,0.7466,0.7475,0.7453,0.7461,83040.0 +1691341560000,0.7462,0.748,0.7458,0.7461,94714.0 +1691341620000,0.7461,0.7517,0.7453,0.7499,246319.0 +1691341680000,0.7499,0.751,0.748,0.7505,137839.0 +1691341740000,0.7508,0.7525,0.7504,0.7523,136271.0 +1691341800000,0.7519,0.7525,0.7403,0.744,341591.0 +1691341860000,0.744,0.7457,0.7422,0.7429,161280.0 +1691341920000,0.7429,0.7456,0.7414,0.7426,127017.0 +1691341980000,0.7423,0.7426,0.74,0.7405,129159.0 +1691342040000,0.741,0.7427,0.7367,0.741,160422.0 +1691342100000,0.7405,0.7411,0.7351,0.7378,164903.0 +1691342160000,0.7374,0.739,0.7361,0.7364,68298.0 +1691342220000,0.7364,0.7384,0.7359,0.7373,42870.0 +1691342280000,0.738,0.738,0.7355,0.7357,46089.0 +1691342340000,0.7356,0.7389,0.7344,0.7365,224027.0 +1691342400000,0.7364,0.7378,0.7364,0.7378,30874.0 +1691342460000,0.7378,0.7426,0.7378,0.7421,122351.0 +1691342520000,0.7421,0.7422,0.7393,0.7394,71760.0 +1691342580000,0.7394,0.7415,0.7393,0.7415,20050.0 +1691342640000,0.7415,0.7415,0.7404,0.7405,23222.0 +1691342700000,0.7405,0.7417,0.7404,0.741,27235.0 +1691342760000,0.7409,0.7438,0.7409,0.7433,55494.0 +1691342820000,0.7433,0.7441,0.7431,0.7439,17081.0 +1691342880000,0.7437,0.7442,0.7431,0.7439,16816.0 +1691342940000,0.7443,0.7445,0.7433,0.7433,24344.0 +1691343000000,0.7435,0.744,0.743,0.7432,19254.0 +1691343060000,0.7433,0.7437,0.7427,0.7427,17811.0 +1691343120000,0.7427,0.7439,0.7427,0.7439,11488.0 +1691343180000,0.7435,0.7465,0.7429,0.7441,101079.0 +1691343240000,0.7443,0.7451,0.7441,0.7441,12301.0 +1691343300000,0.7442,0.7449,0.7441,0.7445,15866.0 +1691343360000,0.7449,0.7464,0.7449,0.746,31144.0 +1691343420000,0.746,0.7465,0.746,0.7461,10865.0 +1691343480000,0.746,0.7461,0.7457,0.7458,46093.0 +1691343540000,0.7459,0.7462,0.7412,0.7414,83561.0 +1691343600000,0.7412,0.7427,0.7406,0.7427,30307.0 +1691343660000,0.7426,0.7431,0.7425,0.7427,8060.0 +1691343720000,0.7427,0.7432,0.7427,0.7432,15503.0 +1691343780000,0.7432,0.7435,0.7425,0.7428,15876.0 +1691343840000,0.7428,0.7448,0.7428,0.7448,14734.0 +1691343900000,0.7449,0.7455,0.7448,0.7449,16044.0 +1691343960000,0.7449,0.7449,0.741,0.7411,39047.0 +1691344020000,0.741,0.7437,0.741,0.7437,21158.0 +1691344080000,0.7436,0.7436,0.7409,0.7415,37833.0 +1691344140000,0.7417,0.7417,0.7388,0.7389,85937.0 +1691344200000,0.7392,0.7412,0.739,0.7402,48353.0 +1691344260000,0.7401,0.7413,0.7398,0.7413,5107.0 +1691344320000,0.7413,0.7421,0.7413,0.7413,13140.0 +1691344380000,0.7413,0.7413,0.7411,0.7411,10063.0 +1691344440000,0.7412,0.7435,0.7411,0.7432,36335.0 +1691344500000,0.7434,0.7444,0.7432,0.7433,22097.0 +1691344560000,0.7435,0.7437,0.7415,0.7424,26832.0 +1691344620000,0.7421,0.7421,0.7408,0.7413,11792.0 +1691344680000,0.7407,0.7407,0.7388,0.7392,30183.0 +1691344740000,0.7388,0.7408,0.7385,0.7406,12828.0 +1691344800000,0.7405,0.7419,0.7405,0.7413,18254.0 +1691344860000,0.7408,0.7411,0.7385,0.7392,19064.0 +1691344920000,0.7392,0.7399,0.7385,0.7395,7360.0 +1691344980000,0.7396,0.7409,0.7395,0.7409,961.0 +1691345040000,0.7412,0.7431,0.7412,0.7426,36666.0 +1691345100000,0.7426,0.7437,0.7426,0.7437,14849.0 +1691345160000,0.7437,0.7439,0.7431,0.7436,14860.0 +1691345220000,0.7436,0.7444,0.7427,0.7431,13253.0 +1691345280000,0.743,0.743,0.7411,0.7417,15378.0 +1691345340000,0.7417,0.7435,0.7417,0.7434,2918.0 +1691345400000,0.7434,0.7442,0.7434,0.744,12032.0 +1691345460000,0.7441,0.7441,0.7421,0.7433,12781.0 +1691345520000,0.7435,0.7448,0.7435,0.7445,13730.0 +1691345580000,0.7444,0.7448,0.7444,0.7447,5505.0 +1691345640000,0.7447,0.7447,0.7427,0.7428,26812.0 +1691345700000,0.7427,0.745,0.7427,0.745,12754.0 +1691345760000,0.7449,0.7451,0.7449,0.7451,5147.0 +1691345820000,0.7451,0.746,0.7434,0.7436,51828.0 +1691345880000,0.7436,0.745,0.7436,0.745,15643.0 +1691345940000,0.745,0.7459,0.745,0.7459,11035.0 +1691346000000,0.746,0.7465,0.7457,0.7461,10287.0 +1691346060000,0.7461,0.7461,0.7421,0.7426,26135.0 +1691346120000,0.7427,0.7452,0.7427,0.7452,9737.0 +1691346180000,0.7452,0.7452,0.7426,0.7426,14621.0 +1691346240000,0.7427,0.7428,0.7405,0.7421,62261.0 +1691346300000,0.7421,0.7431,0.7421,0.7429,7748.0 +1691346360000,0.7429,0.745,0.7429,0.745,25871.0 +1691346420000,0.7449,0.7449,0.7427,0.7437,58442.0 +1691346480000,0.7436,0.7436,0.7435,0.7435,3795.0 +1691346540000,0.7436,0.7444,0.7435,0.7435,5951.0 +1691346600000,0.7436,0.7448,0.7436,0.7448,4335.0 +1691346660000,0.7449,0.7449,0.7424,0.7434,27943.0 +1691346720000,0.7431,0.7435,0.7428,0.7428,3568.0 +1691346780000,0.7428,0.7428,0.7415,0.7416,10670.0 +1691346840000,0.7415,0.7415,0.7388,0.7388,71351.0 +1691346900000,0.7388,0.7408,0.7388,0.7395,28423.0 +1691346960000,0.7401,0.7409,0.7395,0.7403,14568.0 +1691347020000,0.7404,0.741,0.7385,0.739,16374.0 +1691347080000,0.7388,0.7398,0.7388,0.7398,12574.0 +1691347140000,0.7398,0.7405,0.7398,0.7405,4347.0 +1691347200000,0.7404,0.7404,0.7389,0.7392,12199.0 +1691347260000,0.7392,0.7394,0.7389,0.739,4725.0 +1691347320000,0.739,0.7399,0.7377,0.7384,42590.0 +1691347380000,0.7384,0.7385,0.737,0.7373,20863.0 +1691347440000,0.7373,0.7384,0.7357,0.7383,43639.0 +1691347500000,0.7383,0.7388,0.7382,0.7387,4113.0 +1691347560000,0.7387,0.7389,0.7381,0.7381,14559.0 +1691347620000,0.7385,0.7387,0.7381,0.7381,1068.0 +1691347680000,0.7384,0.7386,0.738,0.7386,4490.0 +1691347740000,0.7387,0.739,0.7383,0.739,5271.0 +1691347800000,0.7389,0.7391,0.7388,0.7388,1427.0 +1691347860000,0.7391,0.7392,0.738,0.7383,9310.0 +1691347920000,0.7383,0.7384,0.736,0.7363,15486.0 +1691347980000,0.7363,0.7369,0.7361,0.7369,5183.0 +1691348040000,0.7366,0.737,0.7366,0.7369,1145.0 +1691348100000,0.737,0.7382,0.7366,0.7369,9837.0 +1691348160000,0.7369,0.7369,0.7351,0.736,13161.0 +1691348220000,0.7359,0.7365,0.7354,0.7358,5508.0 +1691348280000,0.7361,0.7362,0.7361,0.7362,1408.0 +1691348340000,0.7363,0.7388,0.7363,0.7384,20290.0 +1691348400000,0.7383,0.7389,0.7383,0.7385,3566.0 +1691348460000,0.7387,0.7388,0.7384,0.7384,1838.0 +1691348520000,0.7385,0.7385,0.7384,0.7384,1068.0 +1691348580000,0.7385,0.7385,0.738,0.738,6611.0 +1691348640000,0.738,0.7383,0.7368,0.7369,7912.0 +1691348700000,0.7369,0.7384,0.7362,0.7384,7698.0 +1691348760000,0.7386,0.7396,0.7386,0.7396,10723.0 +1691348820000,0.7396,0.7396,0.7395,0.7395,321.0 +1691348880000,0.7396,0.7404,0.7396,0.7404,5408.0 +1691348940000,0.7404,0.7405,0.7404,0.7404,831.0 +1691349000000,0.7405,0.7418,0.7405,0.7414,14356.0 +1691349060000,0.7414,0.742,0.7414,0.7419,11972.0 +1691349120000,0.7419,0.7428,0.7408,0.7409,20691.0 +1691349180000,0.7411,0.7411,0.7403,0.7403,7097.0 +1691349240000,0.7402,0.7402,0.7401,0.7401,1411.0 +1691349300000,0.7402,0.7406,0.7402,0.7406,1969.0 +1691349360000,0.7406,0.7407,0.7401,0.7406,9680.0 +1691349420000,0.7406,0.7406,0.7399,0.7402,2148.0 +1691349480000,0.7399,0.7401,0.7396,0.7397,2662.0 +1691349540000,0.7399,0.7399,0.7394,0.7398,4149.0 +1691349600000,0.7398,0.7409,0.7394,0.7408,4711.0 +1691349660000,0.7409,0.7421,0.7409,0.7421,7098.0 +1691349720000,0.7421,0.7426,0.7421,0.7426,3739.0 +1691349780000,0.7427,0.7432,0.7426,0.7427,15044.0 +1691349840000,0.7428,0.7431,0.7427,0.743,10546.0 +1691349900000,0.7428,0.743,0.7427,0.7428,8849.0 +1691349960000,0.743,0.7432,0.7427,0.7427,12690.0 +1691350020000,0.7428,0.743,0.7428,0.7429,667.0 +1691350080000,0.7429,0.743,0.7422,0.7425,4150.0 +1691350140000,0.7424,0.7426,0.7421,0.7422,2554.0 +1691350200000,0.7422,0.7422,0.7421,0.7422,3046.0 +1691350260000,0.7422,0.7422,0.7414,0.7415,2926.0 +1691350320000,0.7414,0.7414,0.7401,0.7404,6614.0 +1691350380000,0.7403,0.7404,0.7394,0.7398,7336.0 +1691350440000,0.7396,0.741,0.7396,0.7399,10529.0 +1691350500000,0.7397,0.741,0.7397,0.7409,3147.0 +1691350560000,0.7409,0.7427,0.7409,0.7427,25566.0 +1691350620000,0.7427,0.7427,0.7412,0.7416,24504.0 +1691350680000,0.7417,0.7417,0.7411,0.7411,1730.0 +1691350740000,0.7411,0.7413,0.7408,0.7408,1791.0 +1691350800000,0.7408,0.7408,0.74,0.7402,9292.0 +1691350860000,0.7406,0.7408,0.7406,0.7407,329.0 +1691350920000,0.7408,0.7433,0.7408,0.7427,25820.0 +1691350980000,0.743,0.743,0.7421,0.7427,5158.0 +1691351040000,0.7414,0.7415,0.7414,0.7415,1105.0 +1691351100000,0.7416,0.7425,0.7415,0.7415,10881.0 +1691351160000,0.7416,0.7422,0.7416,0.7422,3770.0 +1691351220000,0.7421,0.7429,0.7417,0.7426,8633.0 +1691351280000,0.7425,0.7425,0.7417,0.7417,466.0 +1691351340000,0.7424,0.7425,0.7424,0.7425,159.0 +1691351400000,0.7421,0.7426,0.7413,0.7423,21099.0 +1691351460000,0.7423,0.7423,0.7422,0.7422,551.0 +1691351520000,0.7423,0.7423,0.7411,0.7417,3532.0 +1691351580000,0.7417,0.7417,0.7409,0.7414,2886.0 +1691351640000,0.7411,0.7416,0.7403,0.741,8839.0 +1691351700000,0.7409,0.7409,0.7399,0.7404,3844.0 +1691351760000,0.7404,0.7405,0.7404,0.7404,526.0 +1691351820000,0.7405,0.7412,0.7405,0.741,315.0 +1691351880000,0.7412,0.7412,0.7407,0.7407,1718.0 +1691351940000,0.7408,0.7408,0.7405,0.7405,171.0 +1691352000000,0.7404,0.7404,0.7396,0.7397,10398.0 +1691352060000,0.7397,0.7397,0.7396,0.7397,4372.0 +1691352120000,0.7397,0.7397,0.7386,0.7394,13704.0 +1691352180000,0.7395,0.7395,0.7375,0.7384,25753.0 +1691352240000,0.7383,0.7398,0.7383,0.7389,2748.0 +1691352300000,0.7387,0.74,0.7387,0.74,5892.0 +1691352360000,0.74,0.7403,0.7397,0.7398,8424.0 +1691352420000,0.7399,0.7399,0.7399,0.7399,281.0 +1691352480000,0.7402,0.7404,0.7399,0.7403,854.0 +1691352540000,0.7403,0.7404,0.7403,0.7404,371.0 +1691352600000,0.7403,0.7405,0.74,0.7404,1712.0 +1691352660000,0.7405,0.7405,0.738,0.7386,15984.0 +1691352720000,0.7383,0.7386,0.7382,0.7385,710.0 +1691352780000,0.7384,0.7385,0.7369,0.7376,10203.0 +1691352840000,0.7376,0.7381,0.7376,0.7381,4806.0 +1691352900000,0.7378,0.738,0.7374,0.738,1431.0 +1691352960000,0.738,0.7382,0.7375,0.7375,1938.0 +1691353020000,0.7375,0.7375,0.7374,0.7374,115.0 +1691353080000,0.7374,0.7374,0.7307,0.7355,190800.0 +1691353140000,0.7355,0.7359,0.7355,0.7359,11296.0 +1691353200000,0.736,0.736,0.7352,0.7355,3742.0 +1691353260000,0.7356,0.7356,0.7347,0.7351,8577.0 +1691353320000,0.7354,0.7355,0.7345,0.7351,5182.0 +1691353380000,0.7351,0.7351,0.7339,0.7347,7787.0 +1691353440000,0.7347,0.7347,0.7346,0.7347,511.0 +1691353500000,0.7346,0.7346,0.7335,0.7343,12309.0 +1691353560000,0.7342,0.7343,0.7342,0.7342,3783.0 +1691353620000,0.7341,0.7341,0.7337,0.7337,5419.0 +1691353680000,0.7336,0.7341,0.7325,0.7327,12975.0 +1691353740000,0.7325,0.7335,0.7319,0.7323,16435.0 +1691353800000,0.7323,0.7331,0.7322,0.733,5983.0 +1691353860000,0.733,0.7332,0.7329,0.7332,6958.0 +1691353920000,0.7331,0.734,0.7331,0.7339,11210.0 +1691353980000,0.7338,0.734,0.7325,0.733,18712.0 +1691354040000,0.7331,0.7337,0.7331,0.7332,1649.0 +1691354100000,0.7334,0.7339,0.7333,0.7338,1520.0 +1691354160000,0.7339,0.7339,0.7338,0.7338,1075.0 +1691354220000,0.7339,0.7339,0.7338,0.7339,2175.0 +1691354280000,0.7339,0.7343,0.7338,0.7343,3199.0 +1691354340000,0.7342,0.7343,0.7342,0.7343,725.0 +1691354400000,0.7343,0.7348,0.7342,0.7348,4462.0 +1691354460000,0.7345,0.7374,0.7336,0.7362,88416.0 +1691354520000,0.7356,0.7362,0.7353,0.7362,2754.0 +1691354580000,0.7362,0.7373,0.7362,0.7372,7124.0 +1691354640000,0.7369,0.7369,0.7369,0.7369,49.0 +1691354700000,0.7369,0.7369,0.7368,0.7368,1771.0 +1691354760000,0.7369,0.7374,0.7354,0.7364,14790.0 +1691354820000,0.7365,0.7365,0.7355,0.7363,315.0 +1691354880000,0.7363,0.7363,0.7353,0.7359,4087.0 +1691354940000,0.7355,0.736,0.7352,0.7355,3756.0 +1691355000000,0.7355,0.7355,0.7351,0.7352,1646.0 +1691355060000,0.7352,0.7352,0.735,0.735,2699.0 +1691355120000,0.7351,0.7351,0.7349,0.7349,4495.0 +1691355180000,0.7347,0.7348,0.7347,0.7348,420.0 +1691355240000,0.7351,0.7377,0.7351,0.7372,8682.0 +1691355300000,0.7382,0.7387,0.7366,0.7374,14694.0 +1691355360000,0.7372,0.7425,0.7368,0.7402,116672.0 +1691355420000,0.7403,0.7408,0.7394,0.7394,8791.0 +1691355480000,0.7394,0.7395,0.7386,0.7391,8107.0 +1691355540000,0.7392,0.7393,0.7392,0.7392,1982.0 +1691355600000,0.7393,0.7409,0.7393,0.74,2041.0 +1691355660000,0.7409,0.7422,0.7406,0.7414,17012.0 +1691355720000,0.7414,0.7414,0.7407,0.7408,3352.0 +1691355780000,0.7409,0.7413,0.7405,0.7407,2033.0 +1691355840000,0.741,0.7413,0.741,0.741,993.0 +1691355900000,0.7411,0.7415,0.7411,0.7412,2026.0 +1691355960000,0.7415,0.7415,0.7407,0.7414,4916.0 +1691356020000,0.7414,0.7418,0.7414,0.7418,1894.0 +1691356080000,0.7418,0.7418,0.7418,0.7418,805.0 +1691356140000,0.7417,0.7432,0.7417,0.7432,6579.0 +1691356200000,0.7432,0.7433,0.7424,0.7433,7832.0 +1691356260000,0.7433,0.7434,0.7426,0.7427,3643.0 +1691356320000,0.7429,0.7436,0.7429,0.743,6680.0 +1691356380000,0.7437,0.7437,0.7423,0.7431,8189.0 +1691356440000,0.7425,0.7435,0.7425,0.7434,1771.0 +1691356500000,0.7435,0.7435,0.7421,0.7424,12476.0 +1691356560000,0.7431,0.7438,0.7431,0.7438,4674.0 +1691356620000,0.7437,0.7438,0.7437,0.7437,520.0 +1691356680000,0.7438,0.7438,0.7437,0.7437,1775.0 +1691356740000,0.7437,0.7441,0.7434,0.7436,2175.0 +1691356800000,0.7435,0.7445,0.7433,0.744,2336.0 +1691356860000,0.7441,0.7444,0.7435,0.744,4798.0 +1691356920000,0.7444,0.7449,0.7443,0.7448,9496.0 +1691356980000,0.7449,0.745,0.7431,0.7431,12374.0 +1691357040000,0.7438,0.7444,0.7429,0.7429,10591.0 +1691357100000,0.744,0.7443,0.7432,0.7436,1471.0 +1691357160000,0.7433,0.7436,0.7432,0.7432,1144.0 +1691357220000,0.7433,0.7438,0.7405,0.7409,13645.0 +1691357280000,0.7409,0.7413,0.7403,0.7403,7198.0 +1691357340000,0.7403,0.742,0.74,0.7413,2802.0 +1691357400000,0.7415,0.7427,0.7415,0.742,6761.0 +1691357460000,0.7422,0.7425,0.7413,0.7421,2030.0 +1691357520000,0.7423,0.7426,0.7416,0.7416,884.0 +1691357580000,0.7425,0.7425,0.7416,0.7425,1017.0 +1691357640000,0.742,0.7424,0.7417,0.7423,1224.0 +1691357700000,0.7423,0.7423,0.7411,0.742,1308.0 +1691357760000,0.7419,0.7424,0.7399,0.7403,7438.0 +1691357820000,0.7401,0.7408,0.74,0.7401,891.0 +1691357880000,0.7401,0.7407,0.7399,0.7407,1451.0 +1691357940000,0.7405,0.741,0.7405,0.741,566.0 +1691358000000,0.7411,0.7415,0.7409,0.7415,1490.0 +1691358060000,0.741,0.7414,0.741,0.741,119.0 +1691358120000,0.7411,0.7411,0.7406,0.7407,956.0 +1691358180000,0.7407,0.7417,0.7407,0.7417,1034.0 +1691358240000,0.7416,0.742,0.7416,0.7418,1552.0 +1691358300000,0.7421,0.7423,0.741,0.7423,5276.0 +1691358360000,0.7423,0.7431,0.7415,0.7431,15000.0 +1691358420000,0.7431,0.7431,0.7374,0.7374,89309.0 +1691358480000,0.7381,0.7406,0.7379,0.74,67971.0 +1691358540000,0.7399,0.7401,0.7394,0.7394,14580.0 +1691358600000,0.74,0.7404,0.7389,0.7398,15734.0 +1691358660000,0.7399,0.7399,0.738,0.7384,28681.0 +1691358720000,0.7384,0.7388,0.7379,0.738,15121.0 +1691358780000,0.7379,0.738,0.7352,0.7371,18207.0 +1691358840000,0.7362,0.7371,0.7352,0.7356,12322.0 +1691358900000,0.7357,0.7358,0.7345,0.7358,20032.0 +1691358960000,0.7358,0.7363,0.7352,0.7359,15703.0 +1691359020000,0.7361,0.7375,0.7361,0.7373,14672.0 +1691359080000,0.7373,0.7373,0.735,0.7351,9222.0 +1691359140000,0.7351,0.7358,0.7349,0.7358,13602.0 +1691359200000,0.7358,0.7389,0.7358,0.7389,35655.0 +1691359260000,0.739,0.7396,0.7388,0.7394,12172.0 +1691359320000,0.7394,0.7395,0.7373,0.739,24918.0 +1691359380000,0.7386,0.7389,0.738,0.7381,4100.0 +1691359440000,0.738,0.7386,0.738,0.7386,2577.0 +1691359500000,0.7385,0.739,0.7385,0.739,6764.0 +1691359560000,0.739,0.739,0.7389,0.7389,2767.0 +1691359620000,0.7389,0.739,0.7385,0.7387,2452.0 +1691359680000,0.7387,0.7387,0.7378,0.738,7371.0 +1691359740000,0.738,0.738,0.7377,0.7379,1771.0 +1691359800000,0.738,0.7389,0.7379,0.7382,7965.0 +1691359860000,0.7382,0.7387,0.7378,0.7386,9778.0 +1691359920000,0.7386,0.7386,0.7386,0.7386,126.0 +1691359980000,0.7387,0.7394,0.7387,0.7391,6393.0 +1691360040000,0.7391,0.7395,0.7389,0.7395,3117.0 +1691360100000,0.7394,0.7394,0.7378,0.7382,9257.0 +1691360160000,0.7382,0.7389,0.738,0.7386,6104.0 +1691360220000,0.7386,0.7391,0.7385,0.7391,3654.0 +1691360280000,0.7394,0.7395,0.7393,0.7393,511.0 +1691360340000,0.7393,0.7399,0.7391,0.7399,4495.0 +1691360400000,0.7393,0.74,0.7393,0.7398,5884.0 +1691360460000,0.7393,0.7406,0.7393,0.7406,12484.0 +1691360520000,0.7408,0.7408,0.7407,0.7407,1083.0 +1691360580000,0.7407,0.741,0.7407,0.7409,489.0 +1691360640000,0.7409,0.7409,0.7407,0.7408,576.0 +1691360700000,0.7406,0.7415,0.7404,0.7409,14798.0 +1691360760000,0.7415,0.7416,0.741,0.7411,2029.0 +1691360820000,0.7412,0.7414,0.7407,0.7408,4828.0 +1691360880000,0.7408,0.7408,0.74,0.7405,6704.0 +1691360940000,0.7405,0.7405,0.7402,0.7402,327.0 +1691361000000,0.7401,0.7412,0.7401,0.741,7395.0 +1691361060000,0.741,0.7411,0.7406,0.7411,1613.0 +1691361120000,0.7407,0.7409,0.7405,0.7406,2752.0 +1691361180000,0.7406,0.7409,0.7406,0.7406,6544.0 +1691361240000,0.7408,0.7409,0.7406,0.7406,3234.0 +1691361300000,0.7405,0.7409,0.7404,0.7408,10162.0 +1691361360000,0.7408,0.7408,0.7407,0.7408,90.0 +1691361420000,0.7407,0.7409,0.7403,0.7404,6473.0 +1691361480000,0.7403,0.7405,0.738,0.7392,38584.0 +1691361540000,0.7393,0.7397,0.7392,0.7396,3506.0 +1691361600000,0.7397,0.7404,0.7397,0.7399,3090.0 +1691361660000,0.7396,0.7406,0.739,0.7396,15539.0 +1691361720000,0.7395,0.74,0.739,0.74,3993.0 +1691361780000,0.74,0.74,0.7389,0.7389,1829.0 +1691361840000,0.7392,0.7394,0.739,0.7391,148.0 +1691361900000,0.739,0.739,0.7377,0.7383,11211.0 +1691361960000,0.7384,0.7384,0.7374,0.7379,8905.0 +1691362020000,0.7379,0.7383,0.7379,0.738,2798.0 +1691362080000,0.738,0.7382,0.7376,0.7377,2347.0 +1691362140000,0.7377,0.7377,0.7358,0.7361,13135.0 +1691362200000,0.7361,0.7361,0.7349,0.7351,10725.0 +1691362260000,0.7353,0.7362,0.7351,0.7359,10970.0 +1691362320000,0.736,0.736,0.7349,0.7349,3023.0 +1691362380000,0.735,0.735,0.7346,0.7346,898.0 +1691362440000,0.7346,0.7349,0.7344,0.7349,4281.0 +1691362500000,0.7349,0.7351,0.7338,0.7338,11451.0 +1691362560000,0.7338,0.7344,0.7337,0.7338,4087.0 +1691362620000,0.734,0.735,0.734,0.735,2428.0 +1691362680000,0.7351,0.7354,0.734,0.734,4144.0 +1691362740000,0.734,0.734,0.734,0.734,70.0 +1691362800000,0.7341,0.7362,0.7341,0.736,8414.0 +1691362860000,0.7363,0.7369,0.736,0.7366,4593.0 +1691362920000,0.7369,0.737,0.7369,0.737,1860.0 +1691362980000,0.737,0.737,0.737,0.737,1483.0 +1691363040000,0.7371,0.7371,0.7365,0.737,5727.0 +1691363100000,0.7371,0.7375,0.7366,0.7373,16676.0 +1691363160000,0.7368,0.7368,0.7355,0.7355,4490.0 +1691363220000,0.7353,0.7353,0.7351,0.7351,2002.0 +1691363280000,0.735,0.735,0.7336,0.7336,9084.0 +1691363340000,0.7336,0.7343,0.7336,0.7336,11041.0 +1691363400000,0.7341,0.7341,0.7336,0.734,1042.0 +1691363460000,0.734,0.734,0.7336,0.7336,5571.0 +1691363520000,0.7336,0.7337,0.7334,0.7334,996.0 +1691363580000,0.7332,0.7335,0.7325,0.7327,10729.0 +1691363640000,0.7327,0.7328,0.7325,0.7328,1647.0 +1691363700000,0.7334,0.7361,0.7334,0.7358,28234.0 +1691363760000,0.7357,0.7365,0.7357,0.7365,9501.0 +1691363820000,0.7366,0.7366,0.736,0.736,2734.0 +1691363880000,0.7363,0.7363,0.736,0.736,52.0 +1691363940000,0.736,0.736,0.736,0.736,1484.0 +1691364000000,0.7361,0.7361,0.7358,0.7358,4599.0 +1691364060000,0.7361,0.7375,0.7357,0.7375,15136.0 +1691364120000,0.7372,0.7372,0.7367,0.7368,3142.0 +1691364180000,0.7369,0.7369,0.7368,0.7369,246.0 +1691364240000,0.7369,0.7382,0.7369,0.7375,10838.0 +1691364300000,0.738,0.7384,0.7375,0.738,6167.0 +1691364360000,0.7374,0.7374,0.7371,0.7371,479.0 +1691364420000,0.7371,0.7381,0.7368,0.7373,7668.0 +1691364480000,0.7373,0.7382,0.7369,0.7377,6956.0 +1691364540000,0.7378,0.7381,0.7378,0.738,177.0 +1691364600000,0.738,0.7381,0.7369,0.7373,5878.0 +1691364660000,0.7372,0.7375,0.7369,0.737,2634.0 +1691364720000,0.7369,0.7369,0.7368,0.7368,71.0 +1691364780000,0.7369,0.7374,0.7367,0.7374,4029.0 +1691364840000,0.7367,0.7371,0.7349,0.7351,19894.0 +1691364900000,0.7352,0.7353,0.7347,0.7352,4854.0 +1691364960000,0.7353,0.7359,0.7353,0.7359,842.0 +1691365020000,0.7367,0.7367,0.7363,0.7363,1013.0 +1691365080000,0.7367,0.7367,0.7367,0.7367,10.0 +1691365140000,0.7367,0.7367,0.7367,0.7367,0.0 +1691365200000,0.7368,0.7377,0.7368,0.7377,5169.0 +1691365260000,0.7377,0.7377,0.7359,0.7359,4920.0 +1691365320000,0.7359,0.736,0.7359,0.736,95.0 +1691365380000,0.7356,0.7359,0.735,0.7358,2835.0 +1691365440000,0.7359,0.7362,0.7346,0.7346,20801.0 +1691365500000,0.7346,0.7365,0.7346,0.7365,14465.0 +1691365560000,0.7366,0.7366,0.736,0.736,533.0 +1691365620000,0.736,0.736,0.7346,0.7346,4472.0 +1691365680000,0.7347,0.7349,0.734,0.7344,5395.0 +1691365740000,0.7345,0.7352,0.7345,0.7345,598.0 +1691365800000,0.7346,0.7354,0.7346,0.7349,3083.0 +1691365860000,0.7353,0.7357,0.7353,0.7357,741.0 +1691365920000,0.7357,0.7357,0.7355,0.7355,1407.0 +1691365980000,0.7356,0.7359,0.7352,0.7353,666.0 +1691366040000,0.7353,0.7355,0.7353,0.7353,359.0 +1691366100000,0.7354,0.7354,0.7347,0.7351,2002.0 +1691366160000,0.7349,0.7353,0.7349,0.7352,1445.0 +1691366220000,0.7351,0.7351,0.7349,0.735,3508.0 +1691366280000,0.7349,0.7354,0.7349,0.7349,617.0 +1691366340000,0.7354,0.737,0.7354,0.7369,20136.0 +1691366400000,0.7369,0.7377,0.7365,0.7371,25753.0 +1691366460000,0.7377,0.7377,0.7372,0.7375,2072.0 +1691366520000,0.7374,0.7384,0.7373,0.7382,11427.0 +1691366580000,0.7383,0.739,0.7383,0.739,2522.0 +1691366640000,0.739,0.739,0.7388,0.739,2238.0 +1691366700000,0.739,0.739,0.7387,0.7388,9498.0 +1691366760000,0.739,0.7395,0.7389,0.7395,3588.0 +1691366820000,0.7395,0.7395,0.7394,0.7394,324.0 +1691366880000,0.7395,0.7404,0.7395,0.7401,5496.0 +1691366940000,0.7401,0.7405,0.7401,0.7405,1496.0 +1691367000000,0.7405,0.7411,0.7404,0.7405,7410.0 +1691367060000,0.741,0.7416,0.741,0.7413,9325.0 +1691367120000,0.7415,0.7417,0.7408,0.7415,6479.0 +1691367180000,0.7414,0.7414,0.7406,0.7411,8273.0 +1691367240000,0.7411,0.7417,0.7406,0.7406,9691.0 +1691367300000,0.7413,0.7417,0.7413,0.7417,16307.0 +1691367360000,0.7416,0.7417,0.7415,0.7417,4604.0 +1691367420000,0.7415,0.7416,0.7414,0.7415,169.0 +1691367480000,0.7415,0.7417,0.7415,0.7417,8568.0 +1691367540000,0.7417,0.7417,0.7414,0.7417,325.0 +1691367600000,0.7417,0.7417,0.7413,0.7414,14831.0 +1691367660000,0.7414,0.7417,0.7407,0.7417,10559.0 +1691367720000,0.7417,0.743,0.7416,0.743,16676.0 +1691367780000,0.743,0.7433,0.7425,0.7433,7072.0 +1691367840000,0.7433,0.7435,0.7431,0.7435,2122.0 +1691367900000,0.7436,0.7448,0.7424,0.743,49825.0 +1691367960000,0.7431,0.7449,0.7431,0.7449,9953.0 +1691368020000,0.7449,0.7457,0.7446,0.745,16242.0 +1691368080000,0.7457,0.7466,0.7451,0.7458,14270.0 +1691368140000,0.7461,0.7464,0.745,0.7451,8333.0 +1691368200000,0.745,0.7451,0.7434,0.7434,31852.0 +1691368260000,0.7434,0.7434,0.7417,0.7417,5238.0 +1691368320000,0.7417,0.7418,0.7408,0.7408,4203.0 +1691368380000,0.7409,0.7414,0.7405,0.7413,4777.0 +1691368440000,0.7411,0.7412,0.7404,0.7408,2200.0 +1691368500000,0.7408,0.7409,0.7371,0.7377,77137.0 +1691368560000,0.7378,0.738,0.7373,0.738,10772.0 +1691368620000,0.738,0.7386,0.7379,0.7386,2637.0 +1691368680000,0.7387,0.7393,0.7385,0.739,6980.0 +1691368740000,0.7389,0.7389,0.7385,0.7388,7338.0 +1691368800000,0.7385,0.7385,0.7365,0.7368,16205.0 +1691368860000,0.7368,0.738,0.7368,0.738,4868.0 +1691368920000,0.7386,0.7394,0.7386,0.7394,1099.0 +1691368980000,0.7394,0.7404,0.7394,0.7404,7178.0 +1691369040000,0.7403,0.745,0.7403,0.7444,26025.0 +1691369100000,0.7448,0.7451,0.7423,0.7423,18140.0 +1691369160000,0.7424,0.743,0.7419,0.7421,8072.0 +1691369220000,0.742,0.7427,0.7402,0.7402,19082.0 +1691369280000,0.741,0.742,0.7401,0.7403,19857.0 +1691369340000,0.7405,0.7409,0.7399,0.7399,5188.0 +1691369400000,0.7399,0.74,0.7385,0.7385,6805.0 +1691369460000,0.7385,0.7386,0.7368,0.7368,18500.0 +1691369520000,0.7371,0.7377,0.7371,0.7373,4374.0 +1691369580000,0.7372,0.7376,0.7369,0.7372,4464.0 +1691369640000,0.7375,0.7375,0.7364,0.7368,2506.0 +1691369700000,0.7371,0.7372,0.7371,0.7371,3457.0 +1691369760000,0.7372,0.7372,0.7368,0.7368,3950.0 +1691369820000,0.7368,0.7368,0.7361,0.7363,4762.0 +1691369880000,0.7363,0.7368,0.7362,0.7368,3511.0 +1691369940000,0.7366,0.7368,0.7364,0.7368,3710.0 +1691370000000,0.7368,0.7376,0.7368,0.7374,14449.0 +1691370060000,0.7372,0.7389,0.7371,0.738,5192.0 +1691370120000,0.7381,0.7394,0.7381,0.7383,1417.0 +1691370180000,0.7392,0.74,0.7392,0.7396,8746.0 +1691370240000,0.7396,0.7396,0.7395,0.7395,213.0 +1691370300000,0.7396,0.7396,0.7383,0.7383,3839.0 +1691370360000,0.739,0.7391,0.7384,0.7385,1954.0 +1691370420000,0.7385,0.7396,0.7385,0.7396,4281.0 +1691370480000,0.739,0.7422,0.739,0.742,35766.0 +1691370540000,0.742,0.742,0.7413,0.7413,1248.0 +1691370600000,0.7416,0.7416,0.7412,0.7412,1743.0 +1691370660000,0.7411,0.7412,0.7411,0.7412,4544.0 +1691370720000,0.7412,0.7435,0.7412,0.742,12881.0 +1691370780000,0.7427,0.7449,0.7427,0.7449,38353.0 +1691370840000,0.7445,0.745,0.7441,0.7442,3510.0 +1691370900000,0.7442,0.7454,0.7442,0.7449,8882.0 +1691370960000,0.7449,0.7459,0.7449,0.7458,3378.0 +1691371020000,0.7458,0.7458,0.7446,0.7448,2036.0 +1691371080000,0.7448,0.7455,0.7443,0.7445,2984.0 +1691371140000,0.7454,0.7455,0.7445,0.7448,2100.0 +1691371200000,0.7446,0.7455,0.7445,0.7455,3008.0 +1691371260000,0.7454,0.7457,0.7433,0.7441,32472.0 +1691371320000,0.744,0.7452,0.7439,0.7445,4044.0 +1691371380000,0.7452,0.7453,0.7451,0.7452,1610.0 +1691371440000,0.7454,0.7465,0.7452,0.7456,4658.0 +1691371500000,0.7457,0.7463,0.745,0.7456,5476.0 +1691371560000,0.7451,0.7471,0.7451,0.7468,12094.0 +1691371620000,0.7466,0.7475,0.7463,0.7468,11446.0 +1691371680000,0.7469,0.7474,0.7457,0.7473,33334.0 +1691371740000,0.7473,0.7482,0.7471,0.7473,15504.0 +1691371800000,0.7483,0.75,0.7479,0.7499,19591.0 +1691371860000,0.7499,0.7507,0.7495,0.7507,20132.0 +1691371920000,0.7507,0.7511,0.749,0.749,27416.0 +1691371980000,0.7495,0.7495,0.749,0.749,3982.0 +1691372040000,0.7493,0.7493,0.7462,0.7462,6936.0 +1691372100000,0.7462,0.7476,0.7462,0.7476,6172.0 +1691372160000,0.7477,0.75,0.7477,0.7496,23513.0 +1691372220000,0.7494,0.7494,0.7478,0.748,4235.0 +1691372280000,0.748,0.7482,0.7473,0.7477,3282.0 +1691372340000,0.7478,0.7482,0.7473,0.7473,2097.0 +1691372400000,0.7475,0.7478,0.7472,0.7477,1504.0 +1691372460000,0.7478,0.7478,0.7477,0.7477,129.0 +1691372520000,0.7478,0.7495,0.7478,0.7495,11679.0 +1691372580000,0.7495,0.7495,0.7493,0.7494,1672.0 +1691372640000,0.7493,0.7493,0.7477,0.7477,3637.0 +1691372700000,0.7471,0.7472,0.7463,0.7464,8899.0 +1691372760000,0.7464,0.7476,0.7458,0.7476,6894.0 +1691372820000,0.7477,0.7489,0.7477,0.7489,3027.0 +1691372880000,0.7489,0.7489,0.7478,0.7479,4317.0 +1691372940000,0.7479,0.7483,0.7478,0.7478,1570.0 +1691373000000,0.7479,0.748,0.7465,0.7468,15244.0 +1691373060000,0.7468,0.7474,0.7468,0.7474,196.0 +1691373120000,0.7476,0.7476,0.7476,0.7476,2525.0 +1691373180000,0.7477,0.7499,0.7477,0.7499,17977.0 +1691373240000,0.7493,0.7493,0.7482,0.749,12862.0 +1691373300000,0.7485,0.7485,0.7473,0.7475,4961.0 +1691373360000,0.7473,0.7483,0.7457,0.7483,18433.0 +1691373420000,0.7483,0.7494,0.7483,0.7494,9082.0 +1691373480000,0.7494,0.7497,0.7491,0.7496,3976.0 +1691373540000,0.7495,0.7495,0.748,0.7484,9766.0 +1691373600000,0.7484,0.7503,0.7484,0.7498,6764.0 +1691373660000,0.7499,0.7501,0.749,0.7494,7162.0 +1691373720000,0.749,0.7491,0.749,0.7491,747.0 +1691373780000,0.7491,0.7492,0.7491,0.7492,655.0 +1691373840000,0.7491,0.7492,0.748,0.7486,8888.0 +1691373900000,0.7489,0.749,0.7475,0.7475,8746.0 +1691373960000,0.7477,0.7481,0.7448,0.746,37965.0 +1691374020000,0.7455,0.7458,0.7423,0.7445,60747.0 +1691374080000,0.7445,0.7453,0.7428,0.7453,10130.0 +1691374140000,0.7454,0.7455,0.7441,0.7441,9578.0 +1691374200000,0.7445,0.7446,0.743,0.7431,9020.0 +1691374260000,0.7431,0.7432,0.7431,0.7431,2107.0 +1691374320000,0.7431,0.7432,0.7426,0.7427,3824.0 +1691374380000,0.7433,0.7439,0.7426,0.7434,9690.0 +1691374440000,0.7434,0.7439,0.7433,0.7439,7268.0 +1691374500000,0.7435,0.7439,0.7435,0.7437,2327.0 +1691374560000,0.7435,0.7435,0.7415,0.7419,18731.0 +1691374620000,0.7418,0.7436,0.7417,0.7436,3431.0 +1691374680000,0.7436,0.7436,0.7433,0.7434,1166.0 +1691374740000,0.7435,0.7444,0.7435,0.7442,3787.0 +1691374800000,0.7442,0.7442,0.7436,0.7437,2510.0 +1691374860000,0.7436,0.7437,0.7436,0.7437,747.0 +1691374920000,0.7437,0.7437,0.7437,0.7437,769.0 +1691374980000,0.744,0.7449,0.744,0.7448,1591.0 +1691375040000,0.7449,0.7452,0.7448,0.7448,4752.0 +1691375100000,0.7451,0.7452,0.7444,0.7451,1037.0 +1691375160000,0.7445,0.7445,0.7444,0.7445,1669.0 +1691375220000,0.7452,0.7455,0.7433,0.7433,15370.0 +1691375280000,0.7435,0.744,0.7429,0.7431,7635.0 +1691375340000,0.7428,0.7428,0.7418,0.7421,6635.0 +1691375400000,0.7419,0.7422,0.7418,0.7418,5349.0 +1691375460000,0.7419,0.7422,0.7418,0.7422,3178.0 +1691375520000,0.7419,0.7422,0.7419,0.7422,2236.0 +1691375580000,0.7421,0.7421,0.7418,0.7418,872.0 +1691375640000,0.7418,0.7418,0.7418,0.7418,6385.0 +1691375700000,0.7418,0.7419,0.7418,0.7418,3489.0 +1691375760000,0.7418,0.7418,0.7417,0.7417,3625.0 +1691375820000,0.7418,0.7418,0.7416,0.7416,6723.0 +1691375880000,0.7416,0.7419,0.7415,0.7418,7833.0 +1691375940000,0.7418,0.7418,0.7414,0.7418,7628.0 +1691376000000,0.7417,0.7419,0.7414,0.7418,3267.0 +1691376060000,0.7417,0.7417,0.7416,0.7416,331.0 +1691376120000,0.7415,0.7415,0.7408,0.7408,7534.0 +1691376180000,0.7408,0.7408,0.7398,0.7398,8101.0 +1691376240000,0.7399,0.7405,0.7399,0.7405,2486.0 +1691376300000,0.7405,0.7416,0.7405,0.7415,10732.0 +1691376360000,0.7416,0.7417,0.7407,0.7415,6790.0 +1691376420000,0.7415,0.7417,0.7395,0.7398,10320.0 +1691376480000,0.7397,0.7398,0.7383,0.7383,23063.0 +1691376540000,0.7386,0.7396,0.7382,0.7383,20385.0 +1691376600000,0.7383,0.7388,0.7382,0.7387,6139.0 +1691376660000,0.7386,0.7387,0.7382,0.7385,7197.0 +1691376720000,0.7385,0.7407,0.7385,0.7407,7437.0 +1691376780000,0.7407,0.7407,0.7388,0.7388,12958.0 +1691376840000,0.7387,0.7388,0.7387,0.7388,1079.0 +1691376900000,0.7388,0.739,0.7386,0.7389,1954.0 +1691376960000,0.7387,0.7387,0.7381,0.7381,2819.0 +1691377020000,0.7382,0.7384,0.7382,0.7384,1049.0 +1691377080000,0.7382,0.7391,0.7382,0.7391,2786.0 +1691377140000,0.7395,0.7397,0.7394,0.7397,1944.0 +1691377200000,0.7394,0.7394,0.738,0.7384,22573.0 +1691377260000,0.7384,0.7391,0.7383,0.7391,3369.0 +1691377320000,0.7384,0.7384,0.7383,0.7383,546.0 +1691377380000,0.7384,0.7388,0.738,0.7386,2080.0 +1691377440000,0.7382,0.7386,0.738,0.738,1201.0 +1691377500000,0.738,0.7391,0.738,0.7387,8391.0 +1691377560000,0.7382,0.7384,0.7375,0.7375,4554.0 +1691377620000,0.7375,0.7377,0.7375,0.7375,2994.0 +1691377680000,0.7375,0.7375,0.737,0.737,2441.0 +1691377740000,0.7369,0.737,0.7369,0.7369,2813.0 +1691377800000,0.7369,0.7369,0.7363,0.7364,8214.0 +1691377860000,0.7363,0.7374,0.7359,0.7374,26844.0 +1691377920000,0.7368,0.7371,0.7368,0.7371,422.0 +1691377980000,0.7371,0.7371,0.7371,0.7371,1622.0 +1691378040000,0.7371,0.7371,0.737,0.737,1700.0 +1691378100000,0.7365,0.7365,0.7358,0.736,3536.0 +1691378160000,0.7358,0.7358,0.7351,0.7357,13689.0 +1691378220000,0.736,0.7361,0.735,0.7355,7428.0 +1691378280000,0.7355,0.7362,0.7355,0.7362,910.0 +1691378340000,0.7356,0.736,0.7352,0.736,1875.0 +1691378400000,0.7359,0.7359,0.7346,0.7346,5526.0 +1691378460000,0.7346,0.7366,0.7345,0.7362,13629.0 +1691378520000,0.7364,0.7365,0.7359,0.7361,249.0 +1691378580000,0.7362,0.7362,0.7356,0.7356,496.0 +1691378640000,0.7354,0.7354,0.7346,0.7346,1462.0 +1691378700000,0.7345,0.7345,0.7341,0.7341,4805.0 +1691378760000,0.7341,0.7356,0.7341,0.7356,8541.0 +1691378820000,0.7356,0.7356,0.7346,0.7355,929.0 +1691378880000,0.7347,0.7347,0.7347,0.7347,72.0 +1691378940000,0.7347,0.7357,0.7347,0.7357,8497.0 +1691379000000,0.7357,0.7357,0.7346,0.7346,5624.0 +1691379060000,0.7347,0.735,0.7345,0.7345,1386.0 +1691379120000,0.735,0.7353,0.734,0.7353,11092.0 +1691379180000,0.7352,0.7352,0.7352,0.7352,290.0 +1691379240000,0.7349,0.7353,0.7345,0.7353,3901.0 +1691379300000,0.7349,0.7349,0.7333,0.7334,14424.0 +1691379360000,0.7334,0.7338,0.733,0.7338,5877.0 +1691379420000,0.7333,0.7344,0.7333,0.7342,3918.0 +1691379480000,0.7338,0.734,0.7326,0.7327,20361.0 +1691379540000,0.7328,0.7331,0.7324,0.7326,8455.0 +1691379600000,0.7327,0.7331,0.7323,0.7326,5062.0 +1691379660000,0.7325,0.7341,0.7325,0.7341,5359.0 +1691379720000,0.7341,0.7347,0.7341,0.7343,3278.0 +1691379780000,0.7345,0.7348,0.7345,0.7347,1024.0 +1691379840000,0.7345,0.7345,0.7339,0.7339,3394.0 +1691379900000,0.734,0.7347,0.734,0.7346,5423.0 +1691379960000,0.7342,0.7342,0.734,0.734,847.0 +1691380020000,0.734,0.7346,0.734,0.7346,3682.0 +1691380080000,0.7346,0.7348,0.7346,0.7348,3812.0 +1691380140000,0.7348,0.7349,0.7339,0.7339,2170.0 +1691380200000,0.734,0.7343,0.7339,0.7339,2104.0 +1691380260000,0.7339,0.7339,0.7333,0.7333,6026.0 +1691380320000,0.7334,0.7334,0.7331,0.7332,1901.0 +1691380380000,0.7332,0.7333,0.7326,0.7329,1573.0 +1691380440000,0.7326,0.7332,0.732,0.732,4769.0 +1691380500000,0.7322,0.7328,0.7321,0.7324,4872.0 +1691380560000,0.7325,0.7327,0.7325,0.7327,1245.0 +1691380620000,0.7326,0.7328,0.7325,0.7328,761.0 +1691380680000,0.7328,0.7331,0.7318,0.7318,5317.0 +1691380740000,0.7318,0.7329,0.7318,0.7322,5075.0 +1691380800000,0.7323,0.7343,0.7321,0.7343,20039.0 +1691380860000,0.7338,0.7343,0.7328,0.733,10941.0 +1691380920000,0.733,0.7335,0.7328,0.7329,1686.0 +1691380980000,0.733,0.7331,0.7322,0.7322,3689.0 +1691381040000,0.7322,0.7326,0.7321,0.7321,3236.0 +1691381100000,0.7322,0.7324,0.7321,0.7321,4253.0 +1691381160000,0.7322,0.7326,0.731,0.7316,20422.0 +1691381220000,0.7318,0.7326,0.7312,0.7314,8018.0 +1691381280000,0.7316,0.732,0.7311,0.732,2112.0 +1691381340000,0.7312,0.7323,0.7312,0.7314,9828.0 +1691381400000,0.7316,0.7333,0.7316,0.733,26789.0 +1691381460000,0.7331,0.7337,0.7331,0.7337,9225.0 +1691381520000,0.7336,0.7336,0.7315,0.7315,9599.0 +1691381580000,0.7321,0.7325,0.7316,0.7317,2344.0 +1691381640000,0.7318,0.7327,0.7318,0.7327,1631.0 +1691381700000,0.7325,0.7325,0.7311,0.7322,12114.0 +1691381760000,0.7322,0.7335,0.7322,0.7331,25365.0 +1691381820000,0.733,0.7333,0.7327,0.7327,1537.0 +1691381880000,0.7328,0.7328,0.7328,0.7328,20.0 +1691381940000,0.7327,0.7328,0.7317,0.7323,8278.0 +1691382000000,0.7324,0.7326,0.7323,0.7326,947.0 +1691382060000,0.7326,0.7328,0.7315,0.7315,11043.0 +1691382120000,0.7317,0.7317,0.7311,0.7314,7810.0 +1691382180000,0.7314,0.7315,0.7313,0.7313,2091.0 +1691382240000,0.7314,0.7315,0.7314,0.7315,276.0 +1691382300000,0.7315,0.7315,0.7311,0.7311,3650.0 +1691382360000,0.7311,0.7318,0.7311,0.7313,2450.0 +1691382420000,0.7317,0.7317,0.7313,0.7313,326.0 +1691382480000,0.7314,0.7324,0.7314,0.7322,1114.0 +1691382540000,0.7322,0.7325,0.7322,0.7322,706.0 +1691382600000,0.7325,0.7325,0.7322,0.7323,1179.0 +1691382660000,0.7323,0.7332,0.7322,0.7331,6420.0 +1691382720000,0.7328,0.733,0.7314,0.7318,3819.0 +1691382780000,0.7321,0.7331,0.7319,0.7331,6082.0 +1691382840000,0.7327,0.7331,0.7318,0.7329,3519.0 +1691382900000,0.7331,0.7334,0.7331,0.7334,1818.0 +1691382960000,0.7334,0.7341,0.7334,0.7341,4146.0 +1691383020000,0.7341,0.7348,0.7341,0.7347,12759.0 +1691383080000,0.7346,0.7347,0.7337,0.7347,10116.0 +1691383140000,0.7343,0.7347,0.7343,0.7346,2473.0 +1691383200000,0.7346,0.7349,0.7346,0.7348,6518.0 +1691383260000,0.7349,0.7349,0.7349,0.7349,1730.0 +1691383320000,0.7349,0.735,0.734,0.7341,7615.0 +1691383380000,0.7341,0.7361,0.7341,0.736,16837.0 +1691383440000,0.7361,0.7364,0.736,0.7363,3130.0 +1691383500000,0.7364,0.7376,0.7363,0.7374,17586.0 +1691383560000,0.7375,0.7383,0.7375,0.7383,8939.0 +1691383620000,0.7382,0.7386,0.7382,0.7384,4778.0 +1691383680000,0.7384,0.7389,0.7384,0.7386,4969.0 +1691383740000,0.7387,0.7394,0.7387,0.7391,2240.0 +1691383800000,0.7392,0.7401,0.7392,0.7395,11525.0 +1691383860000,0.7395,0.7395,0.7394,0.7394,2040.0 +1691383920000,0.7394,0.7395,0.7385,0.7386,11755.0 +1691383980000,0.7386,0.7386,0.7374,0.7378,7649.0 +1691384040000,0.738,0.739,0.738,0.7387,1791.0 +1691384100000,0.7387,0.739,0.7374,0.7376,5723.0 +1691384160000,0.7375,0.7375,0.736,0.7362,9822.0 +1691384220000,0.736,0.7365,0.736,0.7365,1917.0 +1691384280000,0.7365,0.7365,0.7364,0.7364,583.0 +1691384340000,0.7364,0.7365,0.7362,0.7362,4178.0 +1691384400000,0.7362,0.7364,0.7362,0.7364,2292.0 +1691384460000,0.7363,0.7363,0.7363,0.7363,1576.0 +1691384520000,0.7363,0.7364,0.7363,0.7364,1064.0 +1691384580000,0.7363,0.7363,0.736,0.7361,2732.0 +1691384640000,0.7361,0.7361,0.7357,0.7359,4864.0 +1691384700000,0.7359,0.7359,0.7348,0.735,6469.0 +1691384760000,0.7349,0.7355,0.7348,0.7355,2560.0 +1691384820000,0.7355,0.7355,0.7355,0.7355,0.0 +1691384880000,0.7356,0.7357,0.7353,0.7353,992.0 +1691384940000,0.7353,0.7353,0.7348,0.7348,6048.0 +1691385000000,0.7347,0.7348,0.7342,0.7343,4776.0 +1691385060000,0.7343,0.7344,0.7343,0.7343,473.0 +1691385120000,0.7343,0.7344,0.7343,0.7344,568.0 +1691385180000,0.7344,0.7349,0.7343,0.7349,2013.0 +1691385240000,0.7343,0.7364,0.7343,0.7364,27155.0 +1691385300000,0.7363,0.7364,0.7362,0.7363,5984.0 +1691385360000,0.7361,0.7361,0.7356,0.736,2859.0 +1691385420000,0.7356,0.7356,0.7353,0.7353,4022.0 +1691385480000,0.7351,0.7352,0.7351,0.7352,990.0 +1691385540000,0.7351,0.7351,0.7351,0.7351,160.0 +1691385600000,0.7351,0.7351,0.7342,0.7342,7416.0 +1691385660000,0.7341,0.7359,0.734,0.7359,4161.0 +1691385720000,0.7359,0.7363,0.7359,0.7362,1689.0 +1691385780000,0.7363,0.7364,0.7359,0.7364,3341.0 +1691385840000,0.7363,0.7363,0.7363,0.7363,2000.0 +1691385900000,0.7363,0.7363,0.7357,0.7358,2029.0 +1691385960000,0.7357,0.7358,0.7355,0.7356,13328.0 +1691386020000,0.7356,0.7364,0.7356,0.7364,3854.0 +1691386080000,0.7364,0.7364,0.7363,0.7363,520.0 +1691386140000,0.736,0.7364,0.7358,0.7364,2567.0 +1691386200000,0.7364,0.7364,0.7356,0.7357,5066.0 +1691386260000,0.7358,0.7362,0.7357,0.7358,2848.0 +1691386320000,0.7358,0.7365,0.7358,0.7363,1277.0 +1691386380000,0.7364,0.7365,0.736,0.7365,2507.0 +1691386440000,0.7361,0.7367,0.7359,0.7367,699.0 +1691386500000,0.7366,0.7366,0.736,0.736,774.0 +1691386560000,0.7355,0.7373,0.7355,0.7373,7068.0 +1691386620000,0.7366,0.7378,0.7366,0.7375,2759.0 +1691386680000,0.7374,0.7374,0.7351,0.7352,13759.0 +1691386740000,0.7357,0.7367,0.7351,0.7367,9033.0 +1691386800000,0.7367,0.7368,0.7362,0.7362,2267.0 +1691386860000,0.7363,0.7375,0.7362,0.7371,2199.0 +1691386920000,0.7372,0.7373,0.7371,0.7373,1474.0 +1691386980000,0.7374,0.7376,0.7374,0.7374,611.0 +1691387040000,0.7375,0.7377,0.7374,0.7377,3688.0 +1691387100000,0.7376,0.7378,0.7376,0.7377,1717.0 +1691387160000,0.738,0.7384,0.738,0.7383,5153.0 +1691387220000,0.7385,0.739,0.7385,0.739,6390.0 +1691387280000,0.739,0.7391,0.7382,0.7391,7368.0 +1691387340000,0.7391,0.7396,0.7391,0.7396,9482.0 +1691387400000,0.7396,0.7401,0.7396,0.7399,12039.0 +1691387460000,0.74,0.74,0.7399,0.7399,1236.0 +1691387520000,0.7399,0.7399,0.7385,0.7389,3776.0 +1691387580000,0.7388,0.7399,0.7384,0.7399,6881.0 +1691387640000,0.7399,0.7405,0.7393,0.7396,5378.0 +1691387700000,0.7399,0.7404,0.7393,0.7394,11290.0 +1691387760000,0.7394,0.7394,0.7388,0.7391,1332.0 +1691387820000,0.7389,0.7389,0.7381,0.7382,1835.0 +1691387880000,0.7383,0.7384,0.7383,0.7384,626.0 +1691387940000,0.7383,0.7389,0.7383,0.7389,930.0 +1691388000000,0.7388,0.7398,0.7382,0.7394,8607.0 +1691388060000,0.7393,0.7394,0.7393,0.7393,1768.0 +1691388120000,0.7393,0.7393,0.7388,0.7388,2998.0 +1691388180000,0.7389,0.7389,0.7388,0.7389,126.0 +1691388240000,0.7388,0.7393,0.7383,0.7384,6219.0 +1691388300000,0.7384,0.7391,0.7383,0.7389,3358.0 +1691388360000,0.7389,0.7398,0.7382,0.7392,9500.0 +1691388420000,0.7391,0.7393,0.7391,0.7391,1497.0 +1691388480000,0.7394,0.7399,0.7393,0.7396,9224.0 +1691388540000,0.7395,0.7396,0.7393,0.7395,8643.0 +1691388600000,0.7396,0.7396,0.7393,0.7394,6169.0 +1691388660000,0.7394,0.7409,0.7394,0.7407,33613.0 +1691388720000,0.7407,0.7409,0.7394,0.7398,20919.0 +1691388780000,0.7398,0.7405,0.7396,0.7396,324.0 +1691388840000,0.7399,0.7403,0.7395,0.7402,6205.0 +1691388900000,0.7397,0.7397,0.7394,0.7395,5657.0 +1691388960000,0.7395,0.7395,0.7393,0.7394,2746.0 +1691389020000,0.7394,0.7394,0.7393,0.7393,3204.0 +1691389080000,0.7393,0.7393,0.7393,0.7393,1663.0 +1691389140000,0.7394,0.7394,0.7393,0.7393,1998.0 +1691389200000,0.7393,0.7394,0.7393,0.7394,1489.0 +1691389260000,0.7393,0.7402,0.7393,0.7395,5099.0 +1691389320000,0.7401,0.7401,0.7394,0.7399,4541.0 +1691389380000,0.7399,0.74,0.7394,0.74,2069.0 +1691389440000,0.74,0.7402,0.7393,0.7393,2270.0 +1691389500000,0.7395,0.7395,0.7394,0.7394,1035.0 +1691389560000,0.7396,0.7399,0.7393,0.7393,2218.0 +1691389620000,0.7394,0.7394,0.7393,0.7393,28797.0 +1691389680000,0.7394,0.7395,0.7393,0.7393,2694.0 +1691389740000,0.7394,0.7396,0.7394,0.7396,2683.0 +1691389800000,0.7394,0.7394,0.7383,0.7384,18069.0 +1691389860000,0.7383,0.7391,0.7383,0.7391,3439.0 +1691389920000,0.739,0.739,0.7384,0.7384,2437.0 +1691389980000,0.7385,0.7398,0.7384,0.7398,7940.0 +1691390040000,0.7398,0.7398,0.7389,0.7389,2809.0 +1691390100000,0.7389,0.739,0.7377,0.7378,4457.0 +1691390160000,0.7378,0.7386,0.7374,0.7386,11325.0 +1691390220000,0.7388,0.7394,0.7388,0.7391,947.0 +1691390280000,0.739,0.7391,0.739,0.7391,561.0 +1691390340000,0.7392,0.7392,0.7362,0.7371,15810.0 +1691390400000,0.7369,0.7373,0.7354,0.7355,6080.0 +1691390460000,0.7354,0.7354,0.7337,0.7339,18556.0 +1691390520000,0.7339,0.7365,0.7339,0.7358,28355.0 +1691390580000,0.7361,0.7364,0.735,0.7362,5217.0 +1691390640000,0.7362,0.7362,0.7361,0.7362,339.0 +1691390700000,0.7362,0.7362,0.7361,0.7362,3074.0 +1691390760000,0.7361,0.7362,0.7349,0.7361,17641.0 +1691390820000,0.7363,0.7377,0.7357,0.736,53745.0 +1691390880000,0.7361,0.7364,0.7352,0.736,7858.0 +1691390940000,0.7362,0.7383,0.7362,0.738,22317.0 +1691391000000,0.7381,0.7385,0.7353,0.7355,46611.0 +1691391060000,0.7356,0.7358,0.7344,0.7351,3765.0 +1691391120000,0.7352,0.7352,0.7335,0.7342,9586.0 +1691391180000,0.7338,0.7344,0.7331,0.734,15958.0 +1691391240000,0.7338,0.7341,0.7332,0.734,12481.0 +1691391300000,0.7341,0.7348,0.734,0.7348,9868.0 +1691391360000,0.7348,0.7348,0.734,0.7343,9794.0 +1691391420000,0.7343,0.7351,0.734,0.7348,13838.0 +1691391480000,0.7348,0.7351,0.7342,0.735,3366.0 +1691391540000,0.7344,0.7354,0.7342,0.735,7538.0 +1691391600000,0.7353,0.7361,0.7349,0.7361,8583.0 +1691391660000,0.7362,0.7372,0.7362,0.7367,8115.0 +1691391720000,0.7368,0.7377,0.7368,0.7377,639.0 +1691391780000,0.7377,0.7389,0.7377,0.7389,2817.0 +1691391840000,0.7388,0.7389,0.7371,0.7371,9641.0 +1691391900000,0.7374,0.7388,0.7372,0.7388,5652.0 +1691391960000,0.7384,0.7389,0.7383,0.7383,3767.0 +1691392020000,0.7388,0.739,0.7384,0.739,6026.0 +1691392080000,0.7387,0.7394,0.7387,0.7393,7514.0 +1691392140000,0.7395,0.7395,0.7395,0.7395,356.0 +1691392200000,0.7395,0.7399,0.7395,0.7396,5510.0 +1691392260000,0.7394,0.7399,0.7394,0.7399,697.0 +1691392320000,0.7395,0.7398,0.7395,0.7398,190.0 +1691392380000,0.7397,0.7398,0.7392,0.7398,439.0 +1691392440000,0.7393,0.7399,0.739,0.7393,4766.0 +1691392500000,0.7399,0.74,0.7398,0.7399,2369.0 +1691392560000,0.7399,0.7399,0.7391,0.7396,5829.0 +1691392620000,0.7397,0.7398,0.7395,0.7396,622.0 +1691392680000,0.7397,0.74,0.7391,0.7391,5638.0 +1691392740000,0.7397,0.7398,0.739,0.7397,219.0 +1691392800000,0.7395,0.7398,0.7392,0.7392,917.0 +1691392860000,0.7398,0.7412,0.7394,0.7406,6764.0 +1691392920000,0.7409,0.7409,0.7409,0.7409,42.0 +1691392980000,0.7408,0.7414,0.7402,0.7409,4692.0 +1691393040000,0.7413,0.7414,0.7405,0.7414,4070.0 +1691393100000,0.7413,0.7415,0.7406,0.7413,3029.0 +1691393160000,0.7413,0.7416,0.7396,0.7399,7236.0 +1691393220000,0.7397,0.7399,0.7397,0.7398,546.0 +1691393280000,0.7397,0.7408,0.7397,0.7402,8565.0 +1691393340000,0.7404,0.7404,0.7401,0.7401,783.0 +1691393400000,0.7401,0.7402,0.7401,0.7401,299.0 +1691393460000,0.7402,0.7415,0.7402,0.7415,4737.0 +1691393520000,0.7415,0.7415,0.7395,0.7395,12366.0 +1691393580000,0.7395,0.7397,0.7395,0.7397,235.0 +1691393640000,0.7396,0.7396,0.7365,0.7372,23048.0 +1691393700000,0.7366,0.7381,0.7361,0.7378,13044.0 +1691393760000,0.7376,0.7376,0.7363,0.7363,3026.0 +1691393820000,0.7364,0.7369,0.7364,0.7366,775.0 +1691393880000,0.7365,0.7369,0.7364,0.7369,348.0 +1691393940000,0.7363,0.7372,0.7363,0.7369,2547.0 +1691394000000,0.7371,0.7376,0.7371,0.7375,565.0 +1691394060000,0.7377,0.7387,0.7377,0.7387,1681.0 +1691394120000,0.7387,0.7388,0.7364,0.7366,27517.0 +1691394180000,0.7366,0.7371,0.7351,0.7358,15534.0 +1691394240000,0.7357,0.7359,0.7357,0.7359,4618.0 +1691394300000,0.7359,0.7368,0.7358,0.7367,10905.0 +1691394360000,0.7368,0.7381,0.7368,0.7381,6361.0 +1691394420000,0.7382,0.7382,0.7381,0.7381,3113.0 +1691394480000,0.7381,0.7381,0.7373,0.7373,2580.0 +1691394540000,0.7372,0.7372,0.7363,0.7364,3726.0 +1691394600000,0.7364,0.7365,0.7361,0.7365,15843.0 +1691394660000,0.7364,0.7364,0.7364,0.7364,258.0 +1691394720000,0.7364,0.7364,0.7364,0.7364,637.0 +1691394780000,0.7364,0.7365,0.7357,0.7357,47749.0 +1691394840000,0.7356,0.7365,0.7347,0.7347,16430.0 +1691394900000,0.7347,0.7347,0.7334,0.7338,32207.0 +1691394960000,0.7338,0.7347,0.7336,0.7347,2110.0 +1691395020000,0.7345,0.735,0.7339,0.735,1949.0 +1691395080000,0.7349,0.7353,0.7338,0.7349,15743.0 +1691395140000,0.735,0.7351,0.735,0.735,1166.0 +1691395200000,0.7351,0.7368,0.7351,0.7367,14949.0 +1691395260000,0.7367,0.7368,0.7367,0.7367,4172.0 +1691395320000,0.7368,0.737,0.7367,0.737,3025.0 +1691395380000,0.7368,0.7372,0.7367,0.7369,1709.0 +1691395440000,0.7368,0.7373,0.7368,0.7373,989.0 +1691395500000,0.7374,0.7384,0.7374,0.7384,11484.0 +1691395560000,0.7385,0.739,0.7385,0.739,17639.0 +1691395620000,0.739,0.739,0.7389,0.739,413.0 +1691395680000,0.7389,0.7389,0.7382,0.7386,5170.0 +1691395740000,0.7385,0.7385,0.7381,0.7381,1570.0 +1691395800000,0.7381,0.7389,0.7381,0.7382,5627.0 +1691395860000,0.7382,0.739,0.7382,0.7388,373.0 +1691395920000,0.7382,0.739,0.7382,0.739,1588.0 +1691395980000,0.7382,0.7389,0.7381,0.7389,1119.0 +1691396040000,0.7388,0.7389,0.7372,0.7373,4409.0 +1691396100000,0.7372,0.7372,0.7364,0.7364,2905.0 +1691396160000,0.7362,0.7369,0.7361,0.7361,1959.0 +1691396220000,0.7361,0.7361,0.7361,0.7361,0.0 +1691396280000,0.736,0.7367,0.7353,0.7353,3259.0 +1691396340000,0.7355,0.7355,0.7355,0.7355,148.0 +1691396400000,0.7355,0.736,0.7355,0.7359,618.0 +1691396460000,0.7359,0.7359,0.7359,0.7359,357.0 +1691396520000,0.7359,0.7359,0.7357,0.7357,2183.0 +1691396580000,0.7359,0.7366,0.7359,0.7366,1896.0 +1691396640000,0.7367,0.7367,0.7367,0.7367,328.0 +1691396700000,0.7368,0.7375,0.7368,0.7375,1788.0 +1691396760000,0.7377,0.738,0.7377,0.738,2142.0 +1691396820000,0.738,0.738,0.738,0.738,156.0 +1691396880000,0.7381,0.7382,0.7381,0.7382,470.0 +1691396940000,0.7382,0.7382,0.7382,0.7382,1199.0 +1691397000000,0.7382,0.7382,0.7367,0.7373,8961.0 +1691397060000,0.7366,0.7369,0.7366,0.7366,779.0 +1691397120000,0.7367,0.7372,0.7366,0.7369,962.0 +1691397180000,0.7367,0.7371,0.7362,0.7362,1995.0 +1691397240000,0.7361,0.7361,0.7359,0.736,429.0 +1691397300000,0.736,0.736,0.7359,0.7359,1781.0 +1691397360000,0.7359,0.737,0.7351,0.737,13759.0 +1691397420000,0.7369,0.7369,0.7361,0.7365,2477.0 +1691397480000,0.7364,0.7366,0.7364,0.7364,631.0 +1691397540000,0.737,0.7372,0.737,0.7372,285.0 +1691397600000,0.7373,0.7385,0.7373,0.7384,5913.0 +1691397660000,0.7384,0.7384,0.7384,0.7384,1786.0 +1691397720000,0.7384,0.7384,0.7356,0.7357,3590.0 +1691397780000,0.7357,0.7373,0.7357,0.7373,4460.0 +1691397840000,0.7373,0.7373,0.7361,0.7361,320.0 +1691397900000,0.7359,0.7359,0.7352,0.7355,3507.0 +1691397960000,0.7355,0.7373,0.7355,0.7372,10680.0 +1691398020000,0.7372,0.7374,0.7372,0.7374,2798.0 +1691398080000,0.7376,0.7377,0.7375,0.7377,2848.0 +1691398140000,0.7375,0.7376,0.7374,0.7375,340.0 +1691398200000,0.7375,0.7378,0.7375,0.7378,2419.0 +1691398260000,0.7381,0.7384,0.7374,0.7375,34367.0 +1691398320000,0.7375,0.7383,0.7375,0.7376,99.0 +1691398380000,0.7382,0.7385,0.7382,0.7385,1080.0 +1691398440000,0.7384,0.7384,0.737,0.737,4854.0 +1691398500000,0.7374,0.7376,0.7369,0.737,3442.0 +1691398560000,0.737,0.7377,0.737,0.7377,1633.0 +1691398620000,0.7373,0.7373,0.7372,0.7372,441.0 +1691398680000,0.7371,0.7371,0.7352,0.7354,6897.0 +1691398740000,0.7354,0.7358,0.735,0.7358,15309.0 +1691398800000,0.7357,0.736,0.7354,0.7355,991.0 +1691398860000,0.7359,0.7373,0.7358,0.7372,7448.0 +1691398920000,0.7372,0.7372,0.7356,0.7356,2038.0 +1691398980000,0.7355,0.7365,0.735,0.7365,18798.0 +1691399040000,0.7365,0.7375,0.7365,0.7375,4488.0 +1691399100000,0.7374,0.7375,0.7366,0.7368,8730.0 +1691399160000,0.7374,0.7375,0.7363,0.7373,8505.0 +1691399220000,0.7366,0.7371,0.7357,0.736,6702.0 +1691399280000,0.7373,0.7374,0.7373,0.7374,9989.0 +1691399340000,0.7374,0.7374,0.7373,0.7374,1064.0 +1691399400000,0.7374,0.7374,0.7361,0.7372,4722.0 +1691399460000,0.7374,0.7374,0.7373,0.7374,458.0 +1691399520000,0.7374,0.7374,0.7374,0.7374,0.0 +1691399580000,0.7374,0.7374,0.7373,0.7373,769.0 +1691399640000,0.7373,0.7373,0.7364,0.7366,3181.0 +1691399700000,0.7367,0.7367,0.7367,0.7367,809.0 +1691399760000,0.7367,0.7384,0.7367,0.7382,9066.0 +1691399820000,0.7382,0.7386,0.7382,0.7383,820.0 +1691399880000,0.7383,0.7383,0.7375,0.7376,437.0 +1691399940000,0.7377,0.7377,0.7366,0.7368,1385.0 +1691400000000,0.7368,0.7382,0.7368,0.7378,1266.0 +1691400060000,0.7378,0.7378,0.7378,0.7378,0.0 +1691400120000,0.7377,0.7377,0.7377,0.7377,1628.0 +1691400180000,0.7378,0.7384,0.7378,0.7384,4772.0 +1691400240000,0.7383,0.7384,0.7383,0.7384,12271.0 +1691400300000,0.7386,0.7399,0.7386,0.7396,4033.0 +1691400360000,0.7398,0.7399,0.739,0.7391,4509.0 +1691400420000,0.7397,0.7399,0.7397,0.7399,1606.0 +1691400480000,0.7399,0.7399,0.7399,0.7399,0.0 +1691400540000,0.74,0.7403,0.74,0.74,3169.0 +1691400600000,0.7403,0.7409,0.7403,0.7406,5329.0 +1691400660000,0.7406,0.7409,0.7401,0.7407,2477.0 +1691400720000,0.7408,0.741,0.7408,0.741,10574.0 +1691400780000,0.7409,0.741,0.7409,0.7409,714.0 +1691400840000,0.7408,0.7408,0.7391,0.7406,11990.0 +1691400900000,0.7408,0.7409,0.7398,0.7405,3562.0 +1691400960000,0.7408,0.7409,0.7408,0.7409,899.0 +1691401020000,0.7408,0.741,0.7406,0.741,3765.0 +1691401080000,0.7409,0.7409,0.7397,0.7399,4337.0 +1691401140000,0.7399,0.7399,0.7389,0.7393,12309.0 +1691401200000,0.7393,0.7399,0.7389,0.7399,2041.0 +1691401260000,0.7399,0.7405,0.7393,0.7403,3164.0 +1691401320000,0.7402,0.7437,0.7402,0.7433,82284.0 +1691401380000,0.7432,0.7433,0.7418,0.7419,10062.0 +1691401440000,0.7419,0.7428,0.7415,0.7417,8266.0 +1691401500000,0.7417,0.7417,0.7408,0.7408,14015.0 +1691401560000,0.7411,0.7417,0.7409,0.7409,3224.0 +1691401620000,0.7411,0.7416,0.7409,0.741,1744.0 +1691401680000,0.7414,0.7414,0.7404,0.7406,5069.0 +1691401740000,0.7406,0.7406,0.7404,0.7405,665.0 +1691401800000,0.7405,0.7417,0.7405,0.7414,17718.0 +1691401860000,0.7414,0.7414,0.7404,0.7404,2042.0 +1691401920000,0.7404,0.7404,0.739,0.739,13594.0 +1691401980000,0.739,0.7404,0.739,0.7404,4655.0 +1691402040000,0.7403,0.7411,0.7403,0.7406,6002.0 +1691402100000,0.7411,0.7417,0.7407,0.7414,2030.0 +1691402160000,0.7416,0.7416,0.7403,0.7404,2445.0 +1691402220000,0.7405,0.7405,0.7395,0.7402,4592.0 +1691402280000,0.7394,0.7395,0.7394,0.7395,100.0 +1691402340000,0.7392,0.7392,0.7389,0.7389,603.0 +1691402400000,0.739,0.7401,0.7389,0.7393,1959.0 +1691402460000,0.7397,0.7401,0.7395,0.7401,1289.0 +1691402520000,0.7401,0.741,0.7398,0.7398,11049.0 +1691402580000,0.7408,0.7411,0.7398,0.7398,2119.0 +1691402640000,0.74,0.741,0.7395,0.7404,2053.0 +1691402700000,0.7395,0.7411,0.7395,0.7411,3110.0 +1691402760000,0.741,0.741,0.7396,0.7404,1382.0 +1691402820000,0.7395,0.7396,0.7395,0.7396,489.0 +1691402880000,0.7396,0.7409,0.7396,0.7402,1092.0 +1691402940000,0.7402,0.7405,0.7387,0.7387,2215.0 +1691403000000,0.7388,0.7396,0.7384,0.739,6217.0 +1691403060000,0.74,0.7401,0.74,0.7401,14.0 +1691403120000,0.7401,0.7403,0.7401,0.7402,995.0 +1691403180000,0.7402,0.7402,0.7402,0.7402,525.0 +1691403240000,0.7402,0.7403,0.7402,0.7403,111.0 +1691403300000,0.7402,0.7417,0.7402,0.7415,28693.0 +1691403360000,0.7411,0.7417,0.7411,0.7416,4537.0 +1691403420000,0.7416,0.7417,0.7416,0.7417,7397.0 +1691403480000,0.7417,0.7417,0.7408,0.7417,7187.0 +1691403540000,0.7415,0.7417,0.741,0.7416,5402.0 +1691403600000,0.7411,0.7431,0.7411,0.7427,14657.0 +1691403660000,0.7431,0.7431,0.7421,0.7429,5211.0 +1691403720000,0.7425,0.7429,0.7421,0.7429,1581.0 +1691403780000,0.7429,0.7431,0.7428,0.7431,3832.0 +1691403840000,0.7428,0.7436,0.7428,0.7436,4831.0 +1691403900000,0.7436,0.744,0.7426,0.744,10311.0 +1691403960000,0.744,0.7444,0.7423,0.7427,12186.0 +1691404020000,0.7427,0.7429,0.7421,0.7429,4013.0 +1691404080000,0.7429,0.7429,0.7422,0.7422,2179.0 +1691404140000,0.7428,0.743,0.7422,0.7424,8645.0 +1691404200000,0.743,0.7437,0.7427,0.7437,5315.0 +1691404260000,0.7437,0.7441,0.7429,0.7438,7239.0 +1691404320000,0.7431,0.7442,0.7425,0.744,8389.0 +1691404380000,0.744,0.7444,0.7434,0.7444,3636.0 +1691404440000,0.7435,0.7445,0.7435,0.7435,9356.0 +1691404500000,0.7436,0.7465,0.7436,0.7461,50032.0 +1691404560000,0.7464,0.747,0.7456,0.7458,16524.0 +1691404620000,0.746,0.7465,0.746,0.7465,3242.0 +1691404680000,0.7465,0.747,0.7455,0.7462,22370.0 +1691404740000,0.7457,0.7457,0.744,0.7443,11857.0 +1691404800000,0.7443,0.7453,0.7442,0.7445,4953.0 +1691404860000,0.7457,0.7467,0.7449,0.7467,9828.0 +1691404920000,0.746,0.7466,0.7459,0.7466,2156.0 +1691404980000,0.7466,0.7466,0.7455,0.7464,4074.0 +1691405040000,0.7464,0.7468,0.7457,0.7468,4926.0 +1691405100000,0.7468,0.7469,0.746,0.7467,6978.0 +1691405160000,0.7466,0.7469,0.7459,0.7469,1564.0 +1691405220000,0.7467,0.7469,0.7461,0.7465,1958.0 +1691405280000,0.7465,0.7465,0.7457,0.7457,6181.0 +1691405340000,0.7457,0.7466,0.7455,0.7466,4587.0 +1691405400000,0.7467,0.7469,0.7464,0.7464,3232.0 +1691405460000,0.7467,0.747,0.7452,0.7457,39442.0 +1691405520000,0.7454,0.7458,0.7438,0.7438,17899.0 +1691405580000,0.744,0.7444,0.7432,0.7435,11347.0 +1691405640000,0.7437,0.7445,0.7434,0.7439,1954.0 +1691405700000,0.7444,0.7459,0.7443,0.7456,7855.0 +1691405760000,0.7458,0.7458,0.7451,0.7451,646.0 +1691405820000,0.7451,0.7451,0.7445,0.7451,2861.0 +1691405880000,0.745,0.7459,0.745,0.7458,2023.0 +1691405940000,0.7459,0.7459,0.7452,0.7454,2216.0 +1691406000000,0.7456,0.7458,0.7448,0.7453,2932.0 +1691406060000,0.7454,0.7459,0.7454,0.7458,1761.0 +1691406120000,0.7458,0.7462,0.7449,0.7454,5841.0 +1691406180000,0.745,0.747,0.745,0.7464,10670.0 +1691406240000,0.7463,0.7463,0.7449,0.745,3766.0 +1691406300000,0.7449,0.7467,0.7448,0.746,3859.0 +1691406360000,0.7467,0.7467,0.7458,0.7462,1214.0 +1691406420000,0.7462,0.7462,0.7444,0.7445,8412.0 +1691406480000,0.7444,0.7445,0.7439,0.744,1968.0 +1691406540000,0.744,0.7446,0.744,0.7445,1214.0 +1691406600000,0.7449,0.745,0.7446,0.7447,1334.0 +1691406660000,0.7447,0.7456,0.7447,0.7453,5511.0 +1691406720000,0.7453,0.7469,0.7452,0.7465,10060.0 +1691406780000,0.7468,0.747,0.7458,0.7467,1789.0 +1691406840000,0.7466,0.747,0.746,0.7469,1908.0 +1691406900000,0.7469,0.7469,0.7457,0.7457,10513.0 +1691406960000,0.7463,0.7463,0.7451,0.7451,896.0 +1691407020000,0.7451,0.7451,0.7443,0.7445,2416.0 +1691407080000,0.7445,0.7445,0.7439,0.7439,2744.0 +1691407140000,0.7439,0.7444,0.7438,0.7444,596.0 +1691407200000,0.7444,0.7445,0.7438,0.7438,2675.0 +1691407260000,0.7438,0.7438,0.7434,0.7434,5177.0 +1691407320000,0.7434,0.7442,0.7433,0.7433,4099.0 +1691407380000,0.7438,0.7438,0.7428,0.7428,15972.0 +1691407440000,0.7437,0.7444,0.7429,0.7444,4333.0 +1691407500000,0.744,0.7448,0.744,0.7448,1967.0 +1691407560000,0.7449,0.7458,0.7449,0.7458,2215.0 +1691407620000,0.7458,0.7459,0.7405,0.7416,76328.0 +1691407680000,0.7422,0.7426,0.7416,0.7419,5549.0 +1691407740000,0.7422,0.7435,0.7419,0.7435,15454.0 +1691407800000,0.7435,0.7435,0.742,0.742,6431.0 +1691407860000,0.742,0.742,0.7416,0.7416,1741.0 +1691407920000,0.7416,0.7436,0.7407,0.7436,36331.0 +1691407980000,0.7435,0.7443,0.7435,0.7442,4900.0 +1691408040000,0.7439,0.7446,0.7437,0.7443,1535.0 +1691408100000,0.7445,0.7468,0.7445,0.7468,15631.0 +1691408160000,0.7464,0.747,0.7448,0.7448,10285.0 +1691408220000,0.7447,0.7452,0.7444,0.7448,2814.0 +1691408280000,0.7448,0.745,0.7443,0.7449,1749.0 +1691408340000,0.7459,0.7459,0.7439,0.7439,916.0 +1691408400000,0.7437,0.7444,0.7431,0.7436,11754.0 +1691408460000,0.7449,0.7449,0.7435,0.7438,2455.0 +1691408520000,0.744,0.744,0.7423,0.7423,16143.0 +1691408580000,0.7423,0.7429,0.7422,0.7425,1737.0 +1691408640000,0.7426,0.7446,0.7426,0.7445,5634.0 +1691408700000,0.7444,0.7445,0.7434,0.7441,1119.0 +1691408760000,0.7441,0.7441,0.7436,0.744,980.0 +1691408820000,0.7445,0.7454,0.7441,0.7454,12221.0 +1691408880000,0.7456,0.7469,0.7449,0.7455,13527.0 +1691408940000,0.7454,0.7454,0.7445,0.7449,433.0 +1691409000000,0.7449,0.7455,0.7449,0.7449,3557.0 +1691409060000,0.7449,0.7455,0.7448,0.7448,2242.0 +1691409120000,0.7446,0.7453,0.7445,0.7446,5077.0 +1691409180000,0.7447,0.745,0.7445,0.745,1333.0 +1691409240000,0.7447,0.7454,0.7445,0.7446,2482.0 +1691409300000,0.7452,0.7455,0.7452,0.7454,1101.0 +1691409360000,0.7453,0.7453,0.7445,0.7446,1153.0 +1691409420000,0.7447,0.7454,0.7447,0.7451,1454.0 +1691409480000,0.7456,0.7461,0.7454,0.7461,2699.0 +1691409540000,0.7461,0.7461,0.7445,0.7446,5813.0 +1691409600000,0.7446,0.7459,0.744,0.7458,11923.0 +1691409660000,0.7457,0.7458,0.7457,0.7457,1785.0 +1691409720000,0.7458,0.7464,0.7457,0.7464,1752.0 +1691409780000,0.7463,0.7463,0.7444,0.7444,3064.0 +1691409840000,0.7448,0.7458,0.7448,0.745,1848.0 +1691409900000,0.7458,0.746,0.7454,0.7454,4531.0 +1691409960000,0.7454,0.7454,0.7451,0.7451,2816.0 +1691410020000,0.7451,0.7454,0.7451,0.7454,313.0 +1691410080000,0.7455,0.7455,0.745,0.7452,2859.0 +1691410140000,0.7452,0.7452,0.7436,0.7441,7740.0 +1691410200000,0.7441,0.7447,0.744,0.7444,3484.0 +1691410260000,0.7441,0.7447,0.7437,0.7447,5015.0 +1691410320000,0.7442,0.7442,0.744,0.744,1143.0 +1691410380000,0.744,0.7445,0.744,0.744,239.0 +1691410440000,0.7443,0.7445,0.7443,0.7444,497.0 +1691410500000,0.7444,0.7445,0.7414,0.7424,59010.0 +1691410560000,0.7416,0.7422,0.7411,0.7422,3639.0 +1691410620000,0.7411,0.743,0.7411,0.743,27038.0 +1691410680000,0.7429,0.7429,0.7418,0.7421,4230.0 +1691410740000,0.7415,0.7428,0.7414,0.7416,10502.0 +1691410800000,0.7417,0.7424,0.7415,0.7419,6675.0 +1691410860000,0.7422,0.7423,0.741,0.7423,3597.0 +1691410920000,0.7419,0.742,0.7406,0.7417,7673.0 +1691410980000,0.7419,0.7424,0.7419,0.7424,753.0 +1691411040000,0.7423,0.7429,0.7416,0.7427,12817.0 +1691411100000,0.7427,0.7437,0.7425,0.7425,4065.0 +1691411160000,0.7423,0.7433,0.7423,0.7433,952.0 +1691411220000,0.743,0.7434,0.7423,0.7423,2108.0 +1691411280000,0.7423,0.7427,0.7423,0.7424,417.0 +1691411340000,0.7424,0.7424,0.7405,0.7405,13163.0 +1691411400000,0.7405,0.7416,0.7405,0.7407,10640.0 +1691411460000,0.7418,0.7425,0.7411,0.7421,1642.0 +1691411520000,0.7425,0.7426,0.7425,0.7426,305.0 +1691411580000,0.7427,0.7427,0.7407,0.7411,9582.0 +1691411640000,0.7409,0.7417,0.7409,0.7417,2070.0 +1691411700000,0.7415,0.7425,0.7415,0.7425,3151.0 +1691411760000,0.7425,0.7428,0.7423,0.7428,1331.0 +1691411820000,0.7423,0.7423,0.7423,0.7423,268.0 +1691411880000,0.7427,0.7429,0.7422,0.7429,5240.0 +1691411940000,0.7428,0.7428,0.7428,0.7428,282.0 +1691412000000,0.7424,0.7426,0.7416,0.7425,4529.0 +1691412060000,0.7424,0.743,0.7422,0.7423,12385.0 +1691412120000,0.7429,0.7434,0.7425,0.7434,13278.0 +1691412180000,0.7434,0.7443,0.7433,0.7433,8210.0 +1691412240000,0.7433,0.7434,0.7431,0.7431,3324.0 +1691412300000,0.743,0.744,0.7421,0.744,7488.0 +1691412360000,0.7439,0.7439,0.7419,0.7423,6581.0 +1691412420000,0.7418,0.7423,0.7418,0.7422,3845.0 +1691412480000,0.7422,0.7444,0.7422,0.7438,7494.0 +1691412540000,0.7434,0.7435,0.7415,0.7416,8531.0 +1691412600000,0.742,0.7438,0.7418,0.7432,3366.0 +1691412660000,0.7432,0.7436,0.743,0.7435,5079.0 +1691412720000,0.7436,0.7452,0.7436,0.7446,28607.0 +1691412780000,0.7446,0.7448,0.7441,0.7441,1740.0 +1691412840000,0.7444,0.7444,0.7431,0.7432,11957.0 +1691412900000,0.7435,0.7437,0.7424,0.7427,5680.0 +1691412960000,0.7426,0.7426,0.7421,0.7423,3587.0 +1691413020000,0.7421,0.7421,0.7417,0.7419,1183.0 +1691413080000,0.7417,0.7439,0.7412,0.7434,35349.0 +1691413140000,0.7437,0.7437,0.7419,0.7419,1986.0 +1691413200000,0.7431,0.7439,0.743,0.7439,5238.0 +1691413260000,0.7436,0.7437,0.7431,0.7437,1336.0 +1691413320000,0.7437,0.7437,0.7431,0.7437,4401.0 +1691413380000,0.743,0.7434,0.7422,0.7422,3136.0 +1691413440000,0.7419,0.7419,0.7411,0.7414,7824.0 +1691413500000,0.7415,0.7426,0.7415,0.7426,4660.0 +1691413560000,0.7427,0.7427,0.7414,0.7414,4253.0 +1691413620000,0.7414,0.7417,0.7409,0.7411,2622.0 +1691413680000,0.7411,0.7413,0.7408,0.7413,1176.0 +1691413740000,0.7411,0.7418,0.7411,0.7415,2919.0 +1691413800000,0.741,0.7416,0.741,0.7411,1455.0 +1691413860000,0.7412,0.7412,0.7411,0.7412,716.0 +1691413920000,0.7412,0.7412,0.7411,0.7412,1903.0 +1691413980000,0.7412,0.7412,0.7411,0.7411,292.0 +1691414040000,0.7412,0.7419,0.7411,0.7418,1207.0 +1691414100000,0.742,0.742,0.741,0.741,1958.0 +1691414160000,0.741,0.741,0.7399,0.7408,34853.0 +1691414220000,0.7403,0.7405,0.7394,0.7402,4769.0 +1691414280000,0.7403,0.7403,0.7391,0.7397,17870.0 +1691414340000,0.7397,0.7398,0.7388,0.7394,10790.0 +1691414400000,0.7392,0.7398,0.7391,0.7394,5512.0 +1691414460000,0.7393,0.7403,0.7393,0.7399,876.0 +1691414520000,0.74,0.7417,0.74,0.7407,19164.0 +1691414580000,0.741,0.741,0.7397,0.7399,1229.0 +1691414640000,0.7399,0.7408,0.7399,0.7402,3046.0 +1691414700000,0.7396,0.74,0.7396,0.7398,1707.0 +1691414760000,0.7399,0.7414,0.7399,0.741,3325.0 +1691414820000,0.7413,0.7415,0.7396,0.7396,10875.0 +1691414880000,0.7396,0.7397,0.7391,0.7392,458.0 +1691414940000,0.7391,0.7394,0.739,0.739,1019.0 +1691415000000,0.739,0.7395,0.7388,0.7395,5559.0 +1691415060000,0.7393,0.7399,0.7391,0.7391,3918.0 +1691415120000,0.7391,0.7396,0.7381,0.7383,21405.0 +1691415180000,0.7381,0.7392,0.7381,0.7391,3572.0 +1691415240000,0.7391,0.7395,0.7387,0.7391,2450.0 +1691415300000,0.7391,0.7393,0.7387,0.7393,2970.0 +1691415360000,0.7392,0.7393,0.7385,0.7385,4937.0 +1691415420000,0.7385,0.7398,0.7385,0.7397,973.0 +1691415480000,0.7396,0.7396,0.7387,0.7388,2911.0 +1691415540000,0.7388,0.7391,0.7386,0.7386,970.0 +1691415600000,0.739,0.7394,0.7386,0.7392,3757.0 +1691415660000,0.7392,0.7392,0.7379,0.7385,14031.0 +1691415720000,0.7381,0.7395,0.7381,0.7387,534.0 +1691415780000,0.739,0.7394,0.7387,0.7387,651.0 +1691415840000,0.7389,0.7394,0.737,0.737,6464.0 +1691415900000,0.7374,0.7405,0.7374,0.7405,24676.0 +1691415960000,0.7405,0.7417,0.7399,0.7408,2582.0 +1691416020000,0.7407,0.7408,0.7396,0.7408,2100.0 +1691416080000,0.7405,0.7405,0.7399,0.7399,829.0 +1691416140000,0.7399,0.7404,0.7399,0.7399,4047.0 +1691416200000,0.7399,0.7399,0.7395,0.7395,964.0 +1691416260000,0.7395,0.7395,0.7384,0.7394,4404.0 +1691416320000,0.7389,0.7412,0.7389,0.7412,3361.0 +1691416380000,0.7411,0.7412,0.7404,0.7411,2128.0 +1691416440000,0.741,0.741,0.7403,0.7403,213.0 +1691416500000,0.7399,0.7412,0.7398,0.7401,2747.0 +1691416560000,0.7404,0.7406,0.7404,0.7404,986.0 +1691416620000,0.7404,0.7404,0.7387,0.7389,3149.0 +1691416680000,0.7386,0.7386,0.7339,0.7348,133689.0 +1691416740000,0.7348,0.7355,0.7347,0.7353,3256.0 +1691416800000,0.7348,0.7356,0.7337,0.7351,19980.0 +1691416860000,0.735,0.7353,0.73,0.7302,81731.0 +1691416920000,0.73,0.7312,0.7287,0.7298,139415.0 +1691416980000,0.7297,0.7304,0.7286,0.7292,37093.0 +1691417040000,0.7295,0.731,0.7289,0.7292,28589.0 +1691417100000,0.7295,0.7295,0.7277,0.7281,33107.0 +1691417160000,0.728,0.7297,0.728,0.7284,16532.0 +1691417220000,0.7294,0.7295,0.7287,0.7295,1766.0 +1691417280000,0.7294,0.73,0.7253,0.7271,134430.0 +1691417340000,0.7264,0.7277,0.7263,0.727,11513.0 +1691417400000,0.7277,0.7279,0.7225,0.7229,149714.0 +1691417460000,0.723,0.725,0.7225,0.7241,42835.0 +1691417520000,0.724,0.724,0.7228,0.7232,38947.0 +1691417580000,0.7239,0.7245,0.7223,0.7237,18687.0 +1691417640000,0.7237,0.7237,0.7226,0.7231,6476.0 +1691417700000,0.7232,0.724,0.7219,0.7227,33293.0 +1691417760000,0.7227,0.7241,0.7227,0.724,5042.0 +1691417820000,0.724,0.7245,0.7225,0.7225,20158.0 +1691417880000,0.7229,0.7235,0.7219,0.722,16726.0 +1691417940000,0.7223,0.7228,0.7201,0.7209,42626.0 +1691418000000,0.7209,0.7217,0.72,0.7206,23779.0 +1691418060000,0.7203,0.7206,0.72,0.72,8657.0 +1691418120000,0.7201,0.7222,0.72,0.721,34003.0 +1691418180000,0.7212,0.7218,0.7208,0.7213,4836.0 +1691418240000,0.7213,0.7213,0.7203,0.7212,3642.0 +1691418300000,0.7213,0.7221,0.7211,0.7221,8955.0 +1691418360000,0.7218,0.7222,0.7211,0.7222,4009.0 +1691418420000,0.7218,0.7222,0.721,0.7211,6104.0 +1691418480000,0.7211,0.7215,0.7207,0.7212,14988.0 +1691418540000,0.7212,0.7212,0.7205,0.7205,28530.0 +1691418600000,0.7206,0.7206,0.7205,0.7206,22838.0 +1691418660000,0.7209,0.7227,0.7209,0.7226,14870.0 +1691418720000,0.7226,0.7232,0.7218,0.7228,24267.0 +1691418780000,0.7228,0.7241,0.7221,0.7227,19907.0 +1691418840000,0.7227,0.7227,0.7209,0.7217,13983.0 +1691418900000,0.7219,0.7219,0.7212,0.7212,6026.0 +1691418960000,0.7212,0.7221,0.7208,0.7215,11217.0 +1691419020000,0.7215,0.722,0.721,0.7217,1988.0 +1691419080000,0.7217,0.7221,0.7211,0.7211,1678.0 +1691419140000,0.7217,0.7224,0.721,0.7216,11356.0 +1691419200000,0.7216,0.7224,0.7214,0.7216,3238.0 +1691419260000,0.7218,0.7228,0.7218,0.7221,7537.0 +1691419320000,0.7225,0.7232,0.7218,0.7218,8597.0 +1691419380000,0.7226,0.7229,0.7219,0.7222,1424.0 +1691419440000,0.7215,0.7215,0.7213,0.7214,2237.0 +1691419500000,0.7213,0.7213,0.7205,0.7205,7910.0 +1691419560000,0.7206,0.7216,0.7206,0.721,11448.0 +1691419620000,0.721,0.7217,0.721,0.721,2276.0 +1691419680000,0.7211,0.7218,0.7206,0.7211,6398.0 +1691419740000,0.7215,0.7222,0.7209,0.7211,1296.0 +1691419800000,0.7214,0.7218,0.7208,0.7212,10176.0 +1691419860000,0.7212,0.7212,0.7205,0.7205,5364.0 +1691419920000,0.7205,0.721,0.7205,0.721,1021.0 +1691419980000,0.7206,0.721,0.7205,0.7207,797.0 +1691420040000,0.7205,0.7214,0.7205,0.7212,8093.0 +1691420100000,0.7211,0.7218,0.7205,0.721,9756.0 +1691420160000,0.721,0.7216,0.721,0.7213,2301.0 +1691420220000,0.7211,0.7213,0.7206,0.7207,3348.0 +1691420280000,0.7207,0.7213,0.7206,0.7211,3648.0 +1691420340000,0.7212,0.7215,0.7206,0.7211,4078.0 +1691420400000,0.721,0.721,0.7205,0.7206,16791.0 +1691420460000,0.7206,0.7213,0.7205,0.721,3202.0 +1691420520000,0.7209,0.7217,0.7208,0.7211,1873.0 +1691420580000,0.7214,0.7215,0.721,0.721,1058.0 +1691420640000,0.721,0.721,0.7205,0.7205,5548.0 +1691420700000,0.7206,0.7206,0.7173,0.7186,61664.0 +1691420760000,0.7182,0.7192,0.7177,0.7184,5486.0 +1691420820000,0.7177,0.7186,0.7171,0.7171,17006.0 +1691420880000,0.7171,0.7172,0.7158,0.7162,8025.0 +1691420940000,0.7164,0.7171,0.7157,0.7159,19723.0 +1691421000000,0.716,0.7167,0.7151,0.7167,28476.0 +1691421060000,0.7168,0.7183,0.7168,0.7182,9595.0 +1691421120000,0.7183,0.7187,0.7183,0.7186,3959.0 +1691421180000,0.7187,0.7187,0.7181,0.7181,6303.0 +1691421240000,0.7182,0.7182,0.7181,0.7181,997.0 +1691421300000,0.718,0.718,0.7164,0.7164,7678.0 +1691421360000,0.7164,0.7164,0.7151,0.7158,6209.0 +1691421420000,0.7158,0.7158,0.7146,0.7154,8899.0 +1691421480000,0.7146,0.7156,0.7146,0.7154,11239.0 +1691421540000,0.7153,0.7153,0.7144,0.7147,24298.0 +1691421600000,0.7145,0.7149,0.7144,0.7146,8509.0 +1691421660000,0.7145,0.7146,0.713,0.7145,32252.0 +1691421720000,0.7138,0.7147,0.713,0.7139,25403.0 +1691421780000,0.7146,0.715,0.7146,0.715,2019.0 +1691421840000,0.715,0.7155,0.7137,0.7141,17390.0 +1691421900000,0.7148,0.7151,0.7145,0.7145,5120.0 +1691421960000,0.7148,0.7152,0.7145,0.715,7040.0 +1691422020000,0.7149,0.7151,0.7125,0.7128,44823.0 +1691422080000,0.7129,0.7135,0.712,0.7122,5105.0 +1691422140000,0.7123,0.7135,0.7123,0.7135,1550.0 +1691422200000,0.7135,0.7136,0.7124,0.7126,15456.0 +1691422260000,0.7126,0.7136,0.7126,0.7129,10411.0 +1691422320000,0.7128,0.7129,0.7116,0.7116,5884.0 +1691422380000,0.7116,0.7127,0.7115,0.7127,7834.0 +1691422440000,0.7125,0.7125,0.7114,0.7122,12532.0 +1691422500000,0.7122,0.7128,0.7104,0.7107,19934.0 +1691422560000,0.711,0.7121,0.7103,0.7117,16968.0 +1691422620000,0.7117,0.7128,0.7113,0.7128,7080.0 +1691422680000,0.7131,0.7136,0.713,0.713,4846.0 +1691422740000,0.713,0.7135,0.7126,0.7126,5574.0 +1691422800000,0.7125,0.7127,0.7116,0.7127,7378.0 +1691422860000,0.7126,0.7134,0.7121,0.7123,8433.0 +1691422920000,0.7133,0.7153,0.7133,0.7153,18706.0 +1691422980000,0.715,0.7153,0.7144,0.7153,13896.0 +1691423040000,0.7149,0.7149,0.7137,0.7137,1527.0 +1691423100000,0.7136,0.7136,0.7116,0.7119,10781.0 +1691423160000,0.7119,0.7119,0.7103,0.7113,6831.0 +1691423220000,0.7113,0.7113,0.7104,0.7113,4523.0 +1691423280000,0.7117,0.7136,0.7117,0.7121,10751.0 +1691423340000,0.7125,0.713,0.7121,0.7129,2406.0 +1691423400000,0.7129,0.7129,0.7112,0.7112,9740.0 +1691423460000,0.7111,0.7129,0.7107,0.7126,3152.0 +1691423520000,0.7126,0.7132,0.7123,0.7132,4907.0 +1691423580000,0.7128,0.7135,0.7123,0.7135,7557.0 +1691423640000,0.713,0.7134,0.7126,0.7126,4018.0 +1691423700000,0.7125,0.7125,0.7119,0.712,742.0 +1691423760000,0.712,0.712,0.7114,0.712,4245.0 +1691423820000,0.7118,0.7136,0.7118,0.7128,6988.0 +1691423880000,0.7128,0.7128,0.7116,0.7124,4085.0 +1691423940000,0.7125,0.7133,0.7125,0.7127,2959.0 +1691424000000,0.7127,0.713,0.71,0.7104,56228.0 +1691424060000,0.7104,0.712,0.71,0.7103,83583.0 +1691424120000,0.7103,0.711,0.7103,0.7105,2749.0 +1691424180000,0.7106,0.7111,0.7101,0.7101,7444.0 +1691424240000,0.7101,0.7109,0.71,0.7101,8874.0 +1691424300000,0.7105,0.7108,0.7101,0.7101,4594.0 +1691424360000,0.7101,0.7101,0.71,0.71,11735.0 +1691424420000,0.71,0.711,0.71,0.7102,7837.0 +1691424480000,0.7107,0.7107,0.71,0.7107,5059.0 +1691424540000,0.7107,0.7107,0.71,0.71,9702.0 +1691424600000,0.7101,0.7101,0.7078,0.7078,57013.0 +1691424660000,0.7078,0.7083,0.7077,0.7078,6682.0 +1691424720000,0.7077,0.7078,0.7053,0.7053,26276.0 +1691424780000,0.7055,0.7066,0.7046,0.7046,16471.0 +1691424840000,0.7047,0.7055,0.7046,0.7048,24995.0 +1691424900000,0.7046,0.7049,0.6946,0.7003,78648.0 +1691424960000,0.7001,0.7025,0.6981,0.7017,162357.0 +1691425020000,0.7014,0.7027,0.7008,0.7027,49267.0 +1691425080000,0.7028,0.7045,0.7023,0.7045,24164.0 +1691425140000,0.7043,0.7046,0.7031,0.7031,10862.0 +1691425200000,0.7033,0.7058,0.7032,0.7055,21739.0 +1691425260000,0.7055,0.7055,0.7042,0.7042,9375.0 +1691425320000,0.7042,0.7067,0.7038,0.7049,53985.0 +1691425380000,0.7049,0.7054,0.7047,0.7049,9018.0 +1691425440000,0.705,0.7094,0.705,0.709,31868.0 +1691425500000,0.709,0.7091,0.7086,0.7088,11878.0 +1691425560000,0.7088,0.7091,0.7055,0.7055,33653.0 +1691425620000,0.7056,0.7073,0.7049,0.7066,27658.0 +1691425680000,0.7069,0.7069,0.7058,0.7059,4264.0 +1691425740000,0.7058,0.7067,0.7054,0.7067,4344.0 +1691425800000,0.7067,0.7067,0.7039,0.7039,7700.0 +1691425860000,0.7039,0.704,0.703,0.703,22979.0 +1691425920000,0.703,0.7042,0.7024,0.703,19826.0 +1691425980000,0.7037,0.7041,0.7024,0.7037,3040.0 +1691426040000,0.7037,0.7039,0.7015,0.702,10110.0 +1691426100000,0.7015,0.7025,0.6991,0.6998,50377.0 +1691426160000,0.6998,0.7008,0.698,0.698,27382.0 +1691426220000,0.6987,0.6995,0.6981,0.6985,13506.0 +1691426280000,0.6983,0.6998,0.6977,0.6994,19101.0 +1691426340000,0.6994,0.6994,0.6981,0.6986,18696.0 +1691426400000,0.6988,0.6996,0.6973,0.6981,17863.0 +1691426460000,0.698,0.6989,0.6978,0.6985,8925.0 +1691426520000,0.698,0.6986,0.6968,0.6976,19912.0 +1691426580000,0.6975,0.6989,0.6973,0.6982,6375.0 +1691426640000,0.6982,0.6993,0.6982,0.6987,3186.0 +1691426700000,0.6988,0.6992,0.6981,0.6981,7317.0 +1691426760000,0.6981,0.6981,0.6969,0.6971,6041.0 +1691426820000,0.6969,0.6979,0.6965,0.6977,9379.0 +1691426880000,0.6979,0.6984,0.6976,0.6984,2659.0 +1691426940000,0.6987,0.6993,0.6984,0.6991,2593.0 +1691427000000,0.6991,0.6997,0.6984,0.6987,10970.0 +1691427060000,0.6986,0.699,0.6985,0.6986,854.0 +1691427120000,0.6986,0.6989,0.698,0.6983,20781.0 +1691427180000,0.6982,0.6991,0.6981,0.6991,2202.0 +1691427240000,0.6991,0.7007,0.6991,0.7003,11648.0 +1691427300000,0.7003,0.7003,0.6984,0.699,4573.0 +1691427360000,0.699,0.7001,0.6986,0.6996,3229.0 +1691427420000,0.6996,0.7003,0.6994,0.6998,9306.0 +1691427480000,0.7,0.7006,0.6989,0.6995,25244.0 +1691427540000,0.6994,0.7012,0.6994,0.7007,16813.0 +1691427600000,0.7012,0.7018,0.7003,0.7003,15773.0 +1691427660000,0.7003,0.7016,0.7003,0.7016,4319.0 +1691427720000,0.7016,0.7026,0.7012,0.7021,9636.0 +1691427780000,0.7017,0.703,0.7015,0.7017,19823.0 +1691427840000,0.7023,0.7029,0.7023,0.7025,5256.0 +1691427900000,0.7025,0.704,0.7025,0.7035,24845.0 +1691427960000,0.7035,0.7047,0.7032,0.7041,17734.0 +1691428020000,0.7042,0.7048,0.7039,0.7039,5955.0 +1691428080000,0.7042,0.7051,0.7042,0.7047,2036.0 +1691428140000,0.7047,0.7058,0.7045,0.7054,12321.0 +1691428200000,0.7049,0.7055,0.7043,0.7054,21260.0 +1691428260000,0.7054,0.7058,0.705,0.7056,850.0 +1691428320000,0.7055,0.709,0.7055,0.7087,87095.0 +1691428380000,0.7087,0.7091,0.707,0.7084,21483.0 +1691428440000,0.7084,0.7092,0.7084,0.7091,5105.0 +1691428500000,0.7091,0.7093,0.7086,0.7087,6341.0 +1691428560000,0.7087,0.7087,0.7084,0.7085,1858.0 +1691428620000,0.7084,0.7085,0.7084,0.7085,6580.0 +1691428680000,0.7085,0.7085,0.707,0.7076,18007.0 +1691428740000,0.7076,0.7093,0.7076,0.7088,18389.0 +1691428800000,0.7089,0.7091,0.7081,0.7081,4111.0 +1691428860000,0.7087,0.7097,0.7084,0.7084,8344.0 +1691428920000,0.7092,0.7092,0.7085,0.7088,1019.0 +1691428980000,0.7087,0.7087,0.7072,0.7074,4131.0 +1691429040000,0.7075,0.7076,0.7075,0.7075,752.0 +1691429100000,0.7075,0.7075,0.7072,0.7075,3676.0 +1691429160000,0.7075,0.7079,0.7075,0.7078,1100.0 +1691429220000,0.7078,0.7078,0.7075,0.7075,4743.0 +1691429280000,0.7076,0.7076,0.7071,0.7074,5829.0 +1691429340000,0.7073,0.7073,0.7061,0.7061,8195.0 +1691429400000,0.7061,0.7063,0.7053,0.7054,7191.0 +1691429460000,0.7053,0.7053,0.7052,0.7052,5756.0 +1691429520000,0.7053,0.7055,0.7052,0.7052,1482.0 +1691429580000,0.7052,0.7053,0.7052,0.7052,192.0 +1691429640000,0.7052,0.7053,0.704,0.7043,11167.0 +1691429700000,0.7047,0.707,0.7043,0.7066,17958.0 +1691429760000,0.7065,0.7068,0.706,0.7067,3563.0 +1691429820000,0.7068,0.7073,0.7059,0.7059,4682.0 +1691429880000,0.7059,0.7074,0.7059,0.7067,10235.0 +1691429940000,0.7068,0.7072,0.7058,0.7058,1118.0 +1691430000000,0.7059,0.707,0.7059,0.707,2203.0 +1691430060000,0.7065,0.7066,0.7065,0.7066,3250.0 +1691430120000,0.7066,0.7075,0.7066,0.7068,9444.0 +1691430180000,0.7076,0.7081,0.707,0.7078,1701.0 +1691430240000,0.7078,0.7084,0.7076,0.7081,3419.0 +1691430300000,0.708,0.7085,0.7077,0.7077,5094.0 +1691430360000,0.708,0.708,0.7073,0.7079,2302.0 +1691430420000,0.7079,0.7081,0.7069,0.7076,6088.0 +1691430480000,0.7077,0.7078,0.7075,0.7077,1140.0 +1691430540000,0.7081,0.7081,0.7078,0.7078,119.0 +1691430600000,0.7078,0.7082,0.7074,0.7077,11612.0 +1691430660000,0.7077,0.7081,0.7076,0.7079,2003.0 +1691430720000,0.7078,0.7081,0.7078,0.708,1725.0 +1691430780000,0.708,0.7107,0.7077,0.71,85557.0 +1691430840000,0.7104,0.7112,0.7097,0.7112,9429.0 +1691430900000,0.7107,0.7113,0.7107,0.7113,6446.0 +1691430960000,0.7112,0.7126,0.7112,0.7122,8488.0 +1691431020000,0.7122,0.7125,0.711,0.711,14231.0 +1691431080000,0.7112,0.7113,0.7112,0.7113,35.0 +1691431140000,0.7113,0.7113,0.7107,0.7109,2919.0 +1691431200000,0.7109,0.7112,0.7098,0.7099,26913.0 +1691431260000,0.7098,0.7109,0.7098,0.7109,7774.0 +1691431320000,0.7109,0.7121,0.7108,0.7119,4369.0 +1691431380000,0.7114,0.7121,0.7114,0.7118,1866.0 +1691431440000,0.7119,0.7132,0.7118,0.7129,7649.0 +1691431500000,0.7129,0.7149,0.7129,0.7145,8415.0 +1691431560000,0.715,0.715,0.7141,0.7147,6535.0 +1691431620000,0.7145,0.715,0.7145,0.7147,6354.0 +1691431680000,0.7147,0.715,0.7147,0.715,2458.0 +1691431740000,0.7149,0.7163,0.7149,0.7159,27030.0 +1691431800000,0.7159,0.7169,0.7159,0.7164,7179.0 +1691431860000,0.7163,0.7167,0.7156,0.7156,10304.0 +1691431920000,0.7153,0.7153,0.7152,0.7153,716.0 +1691431980000,0.7152,0.7153,0.7152,0.7153,12800.0 +1691432040000,0.7153,0.7153,0.7151,0.7151,5421.0 +1691432100000,0.7152,0.7157,0.7152,0.7156,17448.0 +1691432160000,0.7156,0.7164,0.7153,0.7158,4288.0 +1691432220000,0.7158,0.7167,0.7158,0.716,940.0 +1691432280000,0.716,0.7169,0.716,0.7164,4438.0 +1691432340000,0.7164,0.7176,0.7164,0.7172,6863.0 +1691432400000,0.7172,0.7189,0.7172,0.7179,12783.0 +1691432460000,0.7176,0.718,0.7169,0.7173,8211.0 +1691432520000,0.7175,0.7182,0.7164,0.7179,17672.0 +1691432580000,0.7181,0.7194,0.7181,0.7189,20039.0 +1691432640000,0.7189,0.7198,0.7178,0.7178,17032.0 +1691432700000,0.7183,0.7199,0.718,0.7184,33182.0 +1691432760000,0.7184,0.7187,0.7176,0.7177,11520.0 +1691432820000,0.7176,0.7181,0.7172,0.7179,10340.0 +1691432880000,0.718,0.718,0.7171,0.7176,1166.0 +1691432940000,0.7177,0.7186,0.7158,0.7158,22630.0 +1691433000000,0.7165,0.7173,0.7165,0.7169,6744.0 +1691433060000,0.7168,0.7168,0.7167,0.7167,2131.0 +1691433120000,0.7168,0.7168,0.7168,0.7168,142.0 +1691433180000,0.7167,0.7167,0.7151,0.7153,10920.0 +1691433240000,0.7154,0.7163,0.7154,0.7163,1613.0 +1691433300000,0.7165,0.7178,0.7165,0.7175,10090.0 +1691433360000,0.7175,0.7175,0.7166,0.7167,1715.0 +1691433420000,0.716,0.7165,0.716,0.7164,2029.0 +1691433480000,0.7164,0.7164,0.7161,0.7161,440.0 +1691433540000,0.716,0.716,0.7152,0.7152,2561.0 +1691433600000,0.7152,0.7153,0.7148,0.7149,4076.0 +1691433660000,0.7148,0.7157,0.7148,0.7155,5072.0 +1691433720000,0.7154,0.7158,0.7154,0.7158,844.0 +1691433780000,0.7157,0.7157,0.715,0.715,484.0 +1691433840000,0.7151,0.7159,0.7151,0.7153,2370.0 +1691433900000,0.7154,0.7161,0.7153,0.7159,4771.0 +1691433960000,0.716,0.7161,0.7159,0.716,804.0 +1691434020000,0.7159,0.716,0.7159,0.7159,242.0 +1691434080000,0.7159,0.7159,0.7125,0.7125,43589.0 +1691434140000,0.7126,0.7133,0.7123,0.7124,7588.0 +1691434200000,0.7124,0.7131,0.7115,0.7129,23237.0 +1691434260000,0.7124,0.7124,0.7117,0.7119,1074.0 +1691434320000,0.7122,0.713,0.7122,0.713,6697.0 +1691434380000,0.7131,0.7135,0.7128,0.7128,1596.0 +1691434440000,0.7126,0.7127,0.7124,0.7124,510.0 +1691434500000,0.7123,0.7139,0.7123,0.7139,13743.0 +1691434560000,0.7139,0.7139,0.7129,0.7134,1682.0 +1691434620000,0.7125,0.7133,0.7125,0.7129,1025.0 +1691434680000,0.7128,0.7131,0.7128,0.7128,171.0 +1691434740000,0.7128,0.7128,0.7128,0.7128,254.0 +1691434800000,0.7128,0.7134,0.7126,0.7126,4046.0 +1691434860000,0.7126,0.713,0.7125,0.7127,341.0 +1691434920000,0.7126,0.713,0.7126,0.7127,348.0 +1691434980000,0.7131,0.7131,0.7127,0.7131,402.0 +1691435040000,0.7131,0.7131,0.7127,0.7128,320.0 +1691435100000,0.7128,0.714,0.7127,0.7135,4920.0 +1691435160000,0.7137,0.7137,0.7123,0.7126,5024.0 +1691435220000,0.7132,0.7132,0.7127,0.7127,808.0 +1691435280000,0.7124,0.7124,0.7124,0.7124,84.0 +1691435340000,0.7124,0.713,0.7124,0.713,386.0 +1691435400000,0.7131,0.7134,0.7126,0.7132,1703.0 +1691435460000,0.7132,0.7132,0.7123,0.7124,9676.0 +1691435520000,0.7128,0.7134,0.7126,0.7132,878.0 +1691435580000,0.7133,0.7133,0.7125,0.7131,1957.0 +1691435640000,0.714,0.7145,0.714,0.7144,1869.0 +1691435700000,0.7144,0.7145,0.7144,0.7145,630.0 +1691435760000,0.7145,0.7145,0.7133,0.7133,753.0 +1691435820000,0.7133,0.7145,0.7133,0.714,2238.0 +1691435880000,0.714,0.714,0.7128,0.7128,3953.0 +1691435940000,0.7135,0.7135,0.7127,0.7127,991.0 +1691436000000,0.7127,0.7135,0.7125,0.7134,1441.0 +1691436060000,0.7133,0.7133,0.713,0.713,403.0 +1691436120000,0.7128,0.7129,0.7128,0.7129,451.0 +1691436180000,0.7131,0.7137,0.7131,0.7136,857.0 +1691436240000,0.7136,0.7138,0.7131,0.7136,1364.0 +1691436300000,0.7136,0.7136,0.7134,0.7135,812.0 +1691436360000,0.7135,0.7135,0.713,0.7131,2140.0 +1691436420000,0.713,0.713,0.712,0.7124,9397.0 +1691436480000,0.7121,0.7123,0.712,0.7121,114.0 +1691436540000,0.7121,0.713,0.7121,0.7129,2313.0 +1691436600000,0.7128,0.7129,0.7121,0.7123,743.0 +1691436660000,0.7123,0.7123,0.7115,0.7115,5308.0 +1691436720000,0.7114,0.7114,0.7104,0.7107,25701.0 +1691436780000,0.7108,0.7112,0.7106,0.7108,12538.0 +1691436840000,0.7118,0.7118,0.7117,0.7118,264.0 +1691436900000,0.7118,0.7121,0.7118,0.7121,825.0 +1691436960000,0.7121,0.7125,0.7121,0.7125,47.0 +1691437020000,0.7125,0.7125,0.7115,0.7115,12317.0 +1691437080000,0.7117,0.7121,0.7114,0.7114,5795.0 +1691437140000,0.7114,0.7118,0.7113,0.7118,259.0 +1691437200000,0.7118,0.7118,0.7114,0.7117,740.0 +1691437260000,0.7117,0.7119,0.7117,0.7119,475.0 +1691437320000,0.7119,0.7119,0.7116,0.7116,1336.0 +1691437380000,0.7116,0.7119,0.7116,0.7119,228.0 +1691437440000,0.712,0.7125,0.712,0.7125,149.0 +1691437500000,0.7125,0.7131,0.7124,0.7128,3014.0 +1691437560000,0.7129,0.7129,0.7129,0.7129,12.0 +1691437620000,0.7128,0.7128,0.7125,0.7125,373.0 +1691437680000,0.7123,0.7133,0.7123,0.7126,4606.0 +1691437740000,0.7126,0.7132,0.7126,0.7132,664.0 +1691437800000,0.7127,0.7131,0.7126,0.713,1138.0 +1691437860000,0.7125,0.7133,0.7125,0.7133,7814.0 +1691437920000,0.7132,0.7134,0.7128,0.7128,281.0 +1691437980000,0.7128,0.7128,0.7128,0.7128,22.0 +1691438040000,0.7128,0.7136,0.7126,0.7136,2247.0 +1691438100000,0.7137,0.7137,0.7133,0.7136,2595.0 +1691438160000,0.7134,0.7152,0.7134,0.7152,9889.0 +1691438220000,0.7152,0.7155,0.7152,0.7153,1901.0 +1691438280000,0.7153,0.7153,0.7143,0.7147,1446.0 +1691438340000,0.7147,0.7147,0.7147,0.7147,90.0 +1691438400000,0.7147,0.7169,0.7147,0.7168,15666.0 +1691438460000,0.7168,0.717,0.7167,0.7169,3742.0 +1691438520000,0.7168,0.717,0.7152,0.7161,17034.0 +1691438580000,0.7153,0.717,0.7146,0.717,5807.0 +1691438640000,0.7171,0.7175,0.7171,0.7175,4925.0 +1691438700000,0.7176,0.7178,0.717,0.7176,3758.0 +1691438760000,0.7175,0.7175,0.717,0.7172,1416.0 +1691438820000,0.7172,0.7172,0.717,0.7171,520.0 +1691438880000,0.7171,0.7171,0.7156,0.7165,4324.0 +1691438940000,0.7165,0.7165,0.7157,0.7163,6114.0 +1691439000000,0.7163,0.7165,0.7162,0.7164,2098.0 +1691439060000,0.7163,0.7163,0.7159,0.7159,7417.0 +1691439120000,0.716,0.7161,0.7157,0.7161,675.0 +1691439180000,0.7161,0.7161,0.7157,0.7157,222.0 +1691439240000,0.7156,0.7156,0.715,0.7156,9464.0 +1691439300000,0.7155,0.7167,0.7155,0.7167,6627.0 +1691439360000,0.7166,0.7166,0.7157,0.7159,1032.0 +1691439420000,0.7158,0.7158,0.7155,0.7155,1952.0 +1691439480000,0.7156,0.7162,0.7156,0.7162,271.0 +1691439540000,0.7157,0.7157,0.7156,0.7156,63.0 +1691439600000,0.7157,0.7162,0.7157,0.7162,1514.0 +1691439660000,0.7162,0.7162,0.7155,0.716,3030.0 +1691439720000,0.7157,0.7161,0.7157,0.7161,588.0 +1691439780000,0.7161,0.7161,0.716,0.716,406.0 +1691439840000,0.7158,0.7158,0.715,0.7151,1733.0 +1691439900000,0.7154,0.7166,0.7153,0.7165,7668.0 +1691439960000,0.7165,0.7166,0.7164,0.7166,299.0 +1691440020000,0.7166,0.7168,0.7166,0.7168,240.0 +1691440080000,0.7169,0.7172,0.7168,0.7172,1413.0 +1691440140000,0.7171,0.7171,0.7162,0.7162,5237.0 +1691440200000,0.7158,0.7164,0.7158,0.7158,2844.0 +1691440260000,0.7158,0.7158,0.7158,0.7158,2505.0 +1691440320000,0.7158,0.7165,0.7158,0.7165,3276.0 +1691440380000,0.7165,0.7165,0.7158,0.7163,4849.0 +1691440440000,0.7158,0.7158,0.7151,0.7155,704.0 +1691440500000,0.7157,0.7169,0.7157,0.7169,4056.0 +1691440560000,0.717,0.7171,0.7169,0.7169,1847.0 +1691440620000,0.7174,0.7174,0.717,0.717,194.0 +1691440680000,0.7171,0.7171,0.7171,0.7171,54.0 +1691440740000,0.7171,0.7171,0.7171,0.7171,433.0 +1691440800000,0.7171,0.7173,0.7171,0.7173,1059.0 +1691440860000,0.7173,0.7173,0.7172,0.7172,123.0 +1691440920000,0.7173,0.7176,0.7173,0.7175,1865.0 +1691440980000,0.7175,0.7176,0.7175,0.7175,494.0 +1691441040000,0.7175,0.7175,0.7168,0.7168,3365.0 +1691441100000,0.7168,0.7181,0.7168,0.7181,4304.0 +1691441160000,0.718,0.7185,0.7179,0.7185,1206.0 +1691441220000,0.7182,0.7182,0.7177,0.7177,1630.0 +1691441280000,0.7184,0.7186,0.7184,0.7186,92.0 +1691441340000,0.7185,0.7189,0.7182,0.7189,3223.0 +1691441400000,0.7184,0.7184,0.7184,0.7184,1490.0 +1691441460000,0.7183,0.7184,0.7183,0.7184,561.0 +1691441520000,0.7184,0.7185,0.7181,0.7181,2038.0 +1691441580000,0.7182,0.7184,0.7181,0.7184,601.0 +1691441640000,0.7184,0.7195,0.7184,0.7193,18975.0 +1691441700000,0.7189,0.7189,0.7148,0.7148,57484.0 +1691441760000,0.7155,0.7166,0.7152,0.716,7749.0 +1691441820000,0.7161,0.7167,0.716,0.7167,2153.0 +1691441880000,0.7162,0.7168,0.7162,0.7163,2057.0 +1691441940000,0.7164,0.7164,0.716,0.7161,1076.0 +1691442000000,0.716,0.7175,0.716,0.7169,6505.0 +1691442060000,0.717,0.7176,0.717,0.7171,1733.0 +1691442120000,0.7177,0.7177,0.7171,0.7173,1372.0 +1691442180000,0.7173,0.7177,0.7171,0.7176,1817.0 +1691442240000,0.7172,0.7177,0.7172,0.7173,3696.0 +1691442300000,0.7173,0.7173,0.7159,0.7162,11018.0 +1691442360000,0.7162,0.7164,0.7161,0.7164,2595.0 +1691442420000,0.7164,0.7167,0.716,0.7162,713.0 +1691442480000,0.7162,0.7162,0.7159,0.7159,496.0 +1691442540000,0.7159,0.7159,0.7146,0.7158,15417.0 +1691442600000,0.7158,0.7161,0.7153,0.7156,1732.0 +1691442660000,0.7156,0.7164,0.7156,0.7162,2396.0 +1691442720000,0.7163,0.7163,0.7158,0.7158,1534.0 +1691442780000,0.7158,0.7159,0.7156,0.7156,492.0 +1691442840000,0.7156,0.7156,0.715,0.7155,2109.0 +1691442900000,0.7153,0.7153,0.7145,0.7145,5586.0 +1691442960000,0.7147,0.7148,0.7143,0.7144,4187.0 +1691443020000,0.7144,0.7157,0.7142,0.7157,3276.0 +1691443080000,0.7157,0.7158,0.7157,0.7158,492.0 +1691443140000,0.7158,0.7158,0.7157,0.7157,572.0 +1691443200000,0.7156,0.7156,0.7144,0.7149,11220.0 +1691443260000,0.7149,0.7159,0.7149,0.7158,664.0 +1691443320000,0.7158,0.716,0.7158,0.716,670.0 +1691443380000,0.7159,0.7169,0.7159,0.7169,3003.0 +1691443440000,0.7169,0.7182,0.7166,0.7182,20289.0 +1691443500000,0.7182,0.7191,0.7179,0.7184,4935.0 +1691443560000,0.7184,0.7188,0.7179,0.7184,1441.0 +1691443620000,0.7184,0.7184,0.7184,0.7184,0.0 +1691443680000,0.7184,0.7189,0.7184,0.7186,1276.0 +1691443740000,0.7186,0.7194,0.7186,0.7194,2574.0 +1691443800000,0.719,0.7194,0.7186,0.719,4338.0 +1691443860000,0.719,0.719,0.7181,0.7181,1613.0 +1691443920000,0.718,0.7189,0.7179,0.7179,12150.0 +1691443980000,0.718,0.7188,0.718,0.7182,1362.0 +1691444040000,0.7183,0.7183,0.7181,0.7181,61.0 +1691444100000,0.718,0.7187,0.7172,0.7172,7200.0 +1691444160000,0.717,0.717,0.7164,0.7166,468.0 +1691444220000,0.717,0.7173,0.7169,0.7169,558.0 +1691444280000,0.7169,0.7169,0.7165,0.7165,672.0 +1691444340000,0.7165,0.7165,0.7165,0.7165,13.0 +1691444400000,0.7165,0.7165,0.7161,0.7162,2074.0 +1691444460000,0.7162,0.7168,0.7162,0.7166,4150.0 +1691444520000,0.7172,0.7172,0.7163,0.7163,1177.0 +1691444580000,0.7161,0.7164,0.7161,0.7164,1376.0 +1691444640000,0.7164,0.7164,0.7161,0.7161,1205.0 +1691444700000,0.716,0.7166,0.7158,0.7164,3476.0 +1691444760000,0.7158,0.7162,0.7158,0.716,122.0 +1691444820000,0.716,0.716,0.7159,0.7159,56.0 +1691444880000,0.7158,0.7162,0.7156,0.7159,781.0 +1691444940000,0.7159,0.716,0.7155,0.716,425.0 +1691445000000,0.7156,0.7164,0.7154,0.7159,8006.0 +1691445060000,0.716,0.716,0.7152,0.7152,943.0 +1691445120000,0.7158,0.7158,0.715,0.715,663.0 +1691445180000,0.715,0.715,0.7146,0.7149,2992.0 +1691445240000,0.7152,0.7152,0.7149,0.7149,203.0 +1691445300000,0.7147,0.7161,0.7147,0.7161,2642.0 +1691445360000,0.7161,0.7161,0.7161,0.7161,33.0 +1691445420000,0.7161,0.7165,0.7161,0.7163,476.0 +1691445480000,0.7167,0.7177,0.7166,0.7173,8272.0 +1691445540000,0.7176,0.7176,0.717,0.717,3172.0 +1691445600000,0.7171,0.7178,0.7171,0.7177,6218.0 +1691445660000,0.7178,0.7185,0.7178,0.7185,1018.0 +1691445720000,0.7185,0.7185,0.7175,0.7178,2056.0 +1691445780000,0.7178,0.7178,0.7178,0.7178,664.0 +1691445840000,0.7178,0.7181,0.7177,0.7181,1141.0 +1691445900000,0.7182,0.7185,0.7179,0.7182,4216.0 +1691445960000,0.7182,0.7184,0.718,0.7182,3017.0 +1691446020000,0.7181,0.7182,0.7176,0.7181,5692.0 +1691446080000,0.7181,0.7181,0.7173,0.7181,694.0 +1691446140000,0.7181,0.7185,0.718,0.7185,806.0 +1691446200000,0.7185,0.7187,0.7181,0.7182,1841.0 +1691446260000,0.7182,0.7186,0.718,0.7183,4235.0 +1691446320000,0.7183,0.7183,0.7182,0.7183,1801.0 +1691446380000,0.7183,0.7183,0.7183,0.7183,828.0 +1691446440000,0.7183,0.7187,0.7183,0.7187,591.0 +1691446500000,0.7186,0.7187,0.7186,0.7187,2363.0 +1691446560000,0.7187,0.7188,0.7186,0.7188,2186.0 +1691446620000,0.7188,0.7188,0.7176,0.7185,5664.0 +1691446680000,0.7185,0.7185,0.7176,0.7185,749.0 +1691446740000,0.7181,0.7183,0.7174,0.7183,2344.0 +1691446800000,0.7181,0.7192,0.7179,0.7189,13676.0 +1691446860000,0.7187,0.7187,0.7181,0.7185,771.0 +1691446920000,0.7185,0.7191,0.7185,0.719,1235.0 +1691446980000,0.7188,0.7188,0.7178,0.7186,3056.0 +1691447040000,0.7186,0.7189,0.718,0.7189,2185.0 +1691447100000,0.7189,0.7191,0.7188,0.7191,2861.0 +1691447160000,0.7191,0.7193,0.7188,0.7191,947.0 +1691447220000,0.7191,0.7194,0.7189,0.7191,2559.0 +1691447280000,0.7193,0.7194,0.719,0.7194,583.0 +1691447340000,0.7193,0.7195,0.7191,0.7195,609.0 +1691447400000,0.7195,0.7195,0.7194,0.7195,2880.0 +1691447460000,0.7195,0.7195,0.7194,0.7194,845.0 +1691447520000,0.7194,0.7194,0.7167,0.7176,65535.0 +1691447580000,0.7176,0.7184,0.7176,0.718,6559.0 +1691447640000,0.718,0.718,0.7172,0.7172,1358.0 +1691447700000,0.7172,0.7181,0.717,0.7178,7268.0 +1691447760000,0.7178,0.7182,0.7178,0.7181,618.0 +1691447820000,0.7182,0.7186,0.7181,0.7184,1405.0 +1691447880000,0.7184,0.7185,0.7184,0.7185,235.0 +1691447940000,0.7185,0.7191,0.7185,0.7185,754.0 +1691448000000,0.7191,0.7195,0.7188,0.7195,3864.0 +1691448060000,0.7195,0.7195,0.7195,0.7195,236.0 +1691448120000,0.7197,0.7197,0.7197,0.7197,59.0 +1691448180000,0.7197,0.7197,0.7196,0.7196,1000.0 +1691448240000,0.7197,0.7207,0.7197,0.7206,19814.0 +1691448300000,0.7202,0.7204,0.7201,0.7204,1820.0 +1691448360000,0.7204,0.7204,0.7204,0.7204,0.0 +1691448420000,0.7204,0.7211,0.7204,0.7209,3639.0 +1691448480000,0.7209,0.7209,0.7203,0.7203,5154.0 +1691448540000,0.7201,0.7201,0.7192,0.7192,13873.0 +1691448600000,0.7193,0.7209,0.7193,0.7208,5280.0 +1691448660000,0.7208,0.7219,0.7208,0.7219,9307.0 +1691448720000,0.7218,0.7218,0.7195,0.7195,11456.0 +1691448780000,0.7195,0.7196,0.7194,0.7194,1522.0 +1691448840000,0.7194,0.7195,0.7194,0.7194,606.0 +1691448900000,0.7194,0.7195,0.7194,0.7194,1915.0 +1691448960000,0.7194,0.7195,0.7194,0.7194,51.0 +1691449020000,0.7194,0.7195,0.7194,0.7195,580.0 +1691449080000,0.7194,0.7195,0.7194,0.7194,692.0 +1691449140000,0.7194,0.7194,0.7189,0.7193,9157.0 +1691449200000,0.7195,0.7211,0.7194,0.7211,4221.0 +1691449260000,0.7211,0.7213,0.7211,0.7212,399.0 +1691449320000,0.7213,0.7213,0.7212,0.7212,501.0 +1691449380000,0.7213,0.7213,0.7203,0.7203,2412.0 +1691449440000,0.7203,0.7216,0.7195,0.7216,4032.0 +1691449500000,0.7216,0.7216,0.7205,0.7211,2040.0 +1691449560000,0.7211,0.722,0.7211,0.722,922.0 +1691449620000,0.722,0.722,0.7209,0.7213,2275.0 +1691449680000,0.7213,0.7215,0.7213,0.7215,714.0 +1691449740000,0.7215,0.7215,0.7207,0.7212,2094.0 +1691449800000,0.7212,0.7215,0.7211,0.7214,2525.0 +1691449860000,0.7213,0.7213,0.721,0.7211,2666.0 +1691449920000,0.7211,0.7211,0.7199,0.7199,4220.0 +1691449980000,0.7199,0.72,0.7196,0.7199,1686.0 +1691450040000,0.7198,0.7199,0.7196,0.7198,626.0 +1691450100000,0.7195,0.72,0.7188,0.7199,5125.0 +1691450160000,0.7199,0.72,0.7197,0.72,1857.0 +1691450220000,0.72,0.7203,0.72,0.7203,531.0 +1691450280000,0.7203,0.7204,0.7203,0.7204,541.0 +1691450340000,0.7204,0.7209,0.7204,0.7209,4496.0 +1691450400000,0.7208,0.7208,0.7199,0.72,3976.0 +1691450460000,0.72,0.72,0.7188,0.7194,1152.0 +1691450520000,0.7193,0.72,0.7186,0.7198,1935.0 +1691450580000,0.7201,0.7203,0.7198,0.7202,692.0 +1691450640000,0.7201,0.7204,0.72,0.7203,1039.0 +1691450700000,0.7202,0.7206,0.72,0.7206,2079.0 +1691450760000,0.7207,0.7208,0.7207,0.7208,338.0 +1691450820000,0.7208,0.7209,0.7203,0.7205,4184.0 +1691450880000,0.7207,0.7208,0.7199,0.7208,1796.0 +1691450940000,0.7207,0.7209,0.7201,0.7209,525.0 +1691451000000,0.7209,0.7209,0.7208,0.7209,1908.0 +1691451060000,0.7209,0.7209,0.7208,0.7209,3290.0 +1691451120000,0.7209,0.7209,0.7199,0.7199,4247.0 +1691451180000,0.72,0.7205,0.72,0.7205,64.0 +1691451240000,0.7208,0.7209,0.7208,0.7209,35.0 +1691451300000,0.7209,0.7217,0.7208,0.7214,3862.0 +1691451360000,0.7216,0.7216,0.7195,0.7206,24038.0 +1691451420000,0.7204,0.721,0.7204,0.721,1415.0 +1691451480000,0.7209,0.7217,0.7209,0.7217,933.0 +1691451540000,0.7219,0.7219,0.7219,0.7219,225.0 +1691451600000,0.7215,0.722,0.7215,0.722,1323.0 +1691451660000,0.722,0.722,0.722,0.722,0.0 +1691451720000,0.7221,0.7221,0.7221,0.7221,47.0 +1691451780000,0.7221,0.7222,0.7221,0.7222,793.0 +1691451840000,0.7222,0.7222,0.7222,0.7222,0.0 +1691451900000,0.7222,0.7222,0.721,0.7217,6624.0 +1691451960000,0.7214,0.7214,0.7214,0.7214,205.0 +1691452020000,0.7214,0.7214,0.7214,0.7214,390.0 +1691452080000,0.7214,0.7214,0.7214,0.7214,866.0 +1691452140000,0.7214,0.7222,0.7214,0.7217,1510.0 +1691452200000,0.7217,0.7221,0.7216,0.722,2058.0 +1691452260000,0.7219,0.7219,0.7219,0.7219,3053.0 +1691452320000,0.7219,0.7219,0.7219,0.7219,482.0 +1691452380000,0.722,0.7222,0.7219,0.7222,1729.0 +1691452440000,0.7222,0.7222,0.7222,0.7222,715.0 +1691452500000,0.7222,0.7225,0.7218,0.7223,2514.0 +1691452560000,0.7223,0.7226,0.7222,0.7223,2180.0 +1691452620000,0.7222,0.7226,0.7216,0.7226,6722.0 +1691452680000,0.7215,0.7223,0.7214,0.7222,3993.0 +1691452740000,0.7216,0.7222,0.7214,0.7218,4970.0 +1691452800000,0.7221,0.7235,0.722,0.723,22599.0 +1691452860000,0.7228,0.7228,0.7225,0.7225,2623.0 +1691452920000,0.7226,0.7228,0.7224,0.7226,1725.0 +1691452980000,0.7226,0.7233,0.7223,0.7233,4122.0 +1691453040000,0.7233,0.7235,0.7229,0.7235,2689.0 +1691453100000,0.7235,0.724,0.7234,0.724,9140.0 +1691453160000,0.724,0.7241,0.7239,0.7241,2329.0 +1691453220000,0.7241,0.7243,0.7234,0.7242,13956.0 +1691453280000,0.7241,0.7248,0.7241,0.7248,4803.0 +1691453340000,0.7247,0.7255,0.724,0.7253,26342.0 +1691453400000,0.7253,0.7253,0.7243,0.7246,10719.0 +1691453460000,0.7245,0.7245,0.7232,0.7237,3325.0 +1691453520000,0.7237,0.7251,0.7237,0.7245,1476.0 +1691453580000,0.7241,0.7241,0.7232,0.7239,580.0 +1691453640000,0.7239,0.7246,0.7232,0.7241,8884.0 +1691453700000,0.7241,0.7241,0.7236,0.7241,1194.0 +1691453760000,0.7241,0.7242,0.7235,0.7239,1229.0 +1691453820000,0.7239,0.7239,0.7211,0.7213,22221.0 +1691453880000,0.721,0.7213,0.7208,0.7213,2816.0 +1691453940000,0.7213,0.7213,0.7208,0.7212,1586.0 +1691454000000,0.7212,0.7213,0.7208,0.721,4711.0 +1691454060000,0.7209,0.7213,0.7202,0.7208,3160.0 +1691454120000,0.7206,0.7206,0.7201,0.7203,1183.0 +1691454180000,0.7202,0.7211,0.72,0.7211,1161.0 +1691454240000,0.7211,0.7212,0.7206,0.7209,801.0 +1691454300000,0.7209,0.7212,0.7207,0.7212,977.0 +1691454360000,0.7212,0.7213,0.7202,0.7206,3828.0 +1691454420000,0.7206,0.7209,0.7204,0.7209,761.0 +1691454480000,0.7208,0.7208,0.7198,0.7198,3518.0 +1691454540000,0.7198,0.7205,0.7196,0.7201,2578.0 +1691454600000,0.7203,0.7204,0.7202,0.7202,888.0 +1691454660000,0.7202,0.7203,0.7202,0.7203,188.0 +1691454720000,0.7202,0.7202,0.718,0.7182,17686.0 +1691454780000,0.7182,0.7183,0.7182,0.7183,1686.0 +1691454840000,0.7183,0.7184,0.7183,0.7183,169.0 +1691454900000,0.7184,0.7185,0.7183,0.7184,1861.0 +1691454960000,0.7184,0.7184,0.7173,0.7176,1969.0 +1691455020000,0.7174,0.7183,0.7174,0.718,1081.0 +1691455080000,0.7181,0.7183,0.7173,0.7174,2793.0 +1691455140000,0.7174,0.7178,0.7174,0.7178,239.0 +1691455200000,0.7178,0.7186,0.7176,0.7176,2558.0 +1691455260000,0.7174,0.718,0.7174,0.7174,1521.0 +1691455320000,0.7176,0.7176,0.7175,0.7175,285.0 +1691455380000,0.7175,0.7175,0.7166,0.7167,9143.0 +1691455440000,0.7167,0.717,0.7165,0.717,2194.0 +1691455500000,0.717,0.7179,0.717,0.7179,1317.0 +1691455560000,0.7179,0.7179,0.7176,0.7176,770.0 +1691455620000,0.7177,0.7177,0.7173,0.7173,431.0 +1691455680000,0.7174,0.7182,0.7174,0.718,4674.0 +1691455740000,0.7181,0.7181,0.718,0.718,736.0 +1691455800000,0.7181,0.719,0.718,0.719,5324.0 +1691455860000,0.7189,0.7192,0.7189,0.7192,1088.0 +1691455920000,0.7191,0.7191,0.7182,0.7187,4826.0 +1691455980000,0.7185,0.7185,0.7184,0.7185,1314.0 +1691456040000,0.7188,0.7189,0.7182,0.7182,4334.0 +1691456100000,0.7183,0.719,0.7183,0.719,642.0 +1691456160000,0.7191,0.7213,0.7191,0.7207,42095.0 +1691456220000,0.7208,0.7219,0.7207,0.7212,17014.0 +1691456280000,0.7212,0.7213,0.7207,0.7213,2384.0 +1691456340000,0.7212,0.7212,0.7207,0.7207,299.0 +1691456400000,0.7208,0.7222,0.7208,0.7213,7075.0 +1691456460000,0.7214,0.7214,0.7191,0.7204,6756.0 +1691456520000,0.72,0.72,0.7198,0.7198,1285.0 +1691456580000,0.7198,0.7198,0.7195,0.7195,3279.0 +1691456640000,0.7195,0.7198,0.7195,0.7198,3743.0 +1691456700000,0.7198,0.7201,0.7195,0.7196,6117.0 +1691456760000,0.7195,0.7195,0.7187,0.7187,4518.0 +1691456820000,0.7187,0.7187,0.7179,0.7179,2939.0 +1691456880000,0.7177,0.7177,0.7175,0.7175,1822.0 +1691456940000,0.7174,0.7174,0.7163,0.7163,3991.0 +1691457000000,0.7166,0.7166,0.7162,0.7164,337.0 +1691457060000,0.7164,0.7164,0.7153,0.7154,24772.0 +1691457120000,0.7154,0.7154,0.7153,0.7153,496.0 +1691457180000,0.7153,0.7164,0.7153,0.7164,7362.0 +1691457240000,0.7158,0.716,0.7155,0.7159,2709.0 +1691457300000,0.7166,0.7167,0.7154,0.7154,4616.0 +1691457360000,0.7157,0.7158,0.7153,0.7158,256.0 +1691457420000,0.7159,0.7159,0.7159,0.7159,19.0 +1691457480000,0.7158,0.7158,0.7153,0.7153,150.0 +1691457540000,0.7157,0.716,0.7157,0.716,428.0 +1691457600000,0.7159,0.7173,0.7159,0.7173,600.0 +1691457660000,0.7171,0.7171,0.7164,0.7164,682.0 +1691457720000,0.7161,0.7165,0.7161,0.7163,79.0 +1691457780000,0.7162,0.7162,0.7158,0.7158,665.0 +1691457840000,0.7157,0.7157,0.7154,0.7154,1063.0 +1691457900000,0.7153,0.7158,0.7153,0.7156,2529.0 +1691457960000,0.7153,0.7157,0.7143,0.7145,4608.0 +1691458020000,0.7149,0.7149,0.714,0.7141,3430.0 +1691458080000,0.7147,0.7149,0.7144,0.7146,1774.0 +1691458140000,0.7145,0.7146,0.7145,0.7146,135.0 +1691458200000,0.7145,0.7145,0.7134,0.7134,8794.0 +1691458260000,0.7135,0.7142,0.7135,0.7142,6554.0 +1691458320000,0.7147,0.7147,0.7135,0.7135,4025.0 +1691458380000,0.7136,0.714,0.7134,0.714,4082.0 +1691458440000,0.714,0.7148,0.714,0.7148,1140.0 +1691458500000,0.7148,0.7148,0.7136,0.7139,3865.0 +1691458560000,0.7135,0.7135,0.7134,0.7134,148.0 +1691458620000,0.7134,0.7137,0.7134,0.7134,946.0 +1691458680000,0.7134,0.7134,0.7134,0.7134,82.0 +1691458740000,0.7134,0.7134,0.7134,0.7134,107.0 +1691458800000,0.7135,0.7142,0.7134,0.7134,10823.0 +1691458860000,0.7134,0.7135,0.7128,0.7128,794.0 +1691458920000,0.7127,0.713,0.712,0.7129,10660.0 +1691458980000,0.7129,0.7134,0.7129,0.7134,606.0 +1691459040000,0.7133,0.7133,0.7123,0.7123,557.0 +1691459100000,0.7123,0.7131,0.7122,0.7122,13719.0 +1691459160000,0.7122,0.7122,0.712,0.7121,1942.0 +1691459220000,0.712,0.712,0.7119,0.7119,1034.0 +1691459280000,0.7119,0.712,0.7119,0.712,2447.0 +1691459340000,0.7119,0.7119,0.7115,0.7117,5812.0 +1691459400000,0.7115,0.714,0.7115,0.7139,11835.0 +1691459460000,0.7135,0.7135,0.7129,0.7129,1121.0 +1691459520000,0.7129,0.7129,0.7112,0.7114,6218.0 +1691459580000,0.7113,0.7113,0.7106,0.7106,4007.0 +1691459640000,0.7107,0.7113,0.7104,0.7104,3389.0 +1691459700000,0.7104,0.7111,0.7104,0.711,4051.0 +1691459760000,0.711,0.711,0.7104,0.7104,5450.0 +1691459820000,0.7107,0.7107,0.7104,0.7104,409.0 +1691459880000,0.7104,0.7115,0.7104,0.711,10692.0 +1691459940000,0.7106,0.7109,0.7102,0.7102,1110.0 +1691460000000,0.7105,0.7119,0.7104,0.711,4303.0 +1691460060000,0.7106,0.7107,0.7104,0.7107,1993.0 +1691460120000,0.7106,0.7109,0.7101,0.7108,1632.0 +1691460180000,0.711,0.711,0.7106,0.7109,1095.0 +1691460240000,0.7109,0.7113,0.7106,0.7113,1427.0 +1691460300000,0.7113,0.712,0.7113,0.712,2596.0 +1691460360000,0.712,0.712,0.7114,0.7117,6131.0 +1691460420000,0.7117,0.7117,0.7114,0.7116,335.0 +1691460480000,0.7116,0.7116,0.7112,0.7115,370.0 +1691460540000,0.7115,0.7115,0.7113,0.7113,149.0 +1691460600000,0.7113,0.7119,0.7113,0.7118,1057.0 +1691460660000,0.7117,0.7117,0.7113,0.7113,3989.0 +1691460720000,0.7112,0.7113,0.7108,0.7113,1727.0 +1691460780000,0.7121,0.7124,0.7121,0.7124,1294.0 +1691460840000,0.7124,0.7124,0.7116,0.7121,1020.0 +1691460900000,0.7121,0.7132,0.7121,0.7128,3692.0 +1691460960000,0.7128,0.7135,0.7128,0.7134,2678.0 +1691461020000,0.7134,0.7134,0.713,0.713,366.0 +1691461080000,0.7133,0.7133,0.7129,0.7131,169.0 +1691461140000,0.7131,0.7134,0.7131,0.7134,987.0 +1691461200000,0.7128,0.7133,0.7116,0.7116,2846.0 +1691461260000,0.7117,0.7125,0.7117,0.7118,4222.0 +1691461320000,0.7125,0.7126,0.7117,0.7118,363.0 +1691461380000,0.7118,0.7122,0.7116,0.7122,183.0 +1691461440000,0.7122,0.7122,0.7118,0.7122,184.0 +1691461500000,0.7122,0.7129,0.7121,0.7124,1098.0 +1691461560000,0.7124,0.7134,0.7124,0.7134,2324.0 +1691461620000,0.7131,0.7131,0.7123,0.7123,645.0 +1691461680000,0.7124,0.7135,0.7124,0.7135,3854.0 +1691461740000,0.7135,0.7135,0.7129,0.7132,339.0 +1691461800000,0.7132,0.7133,0.7127,0.7128,1872.0 +1691461860000,0.7128,0.7129,0.7128,0.7129,2077.0 +1691461920000,0.7133,0.7133,0.7133,0.7133,102.0 +1691461980000,0.7133,0.7133,0.7132,0.7133,557.0 +1691462040000,0.7133,0.7133,0.7132,0.7132,239.0 +1691462100000,0.7133,0.7133,0.7132,0.7132,432.0 +1691462160000,0.7132,0.7132,0.7132,0.7132,72.0 +1691462220000,0.7132,0.7132,0.7132,0.7132,121.0 +1691462280000,0.7133,0.7143,0.7133,0.7143,2273.0 +1691462340000,0.7142,0.7142,0.7137,0.7141,324.0 +1691462400000,0.7142,0.7142,0.7129,0.7129,1755.0 +1691462460000,0.7131,0.7131,0.7127,0.7128,899.0 +1691462520000,0.7129,0.7135,0.7128,0.713,899.0 +1691462580000,0.7131,0.7138,0.7129,0.7134,835.0 +1691462640000,0.7134,0.7134,0.7129,0.7129,143.0 +1691462700000,0.7129,0.713,0.7129,0.7129,997.0 +1691462760000,0.7129,0.7129,0.7129,0.7129,51.0 +1691462820000,0.7129,0.7129,0.7126,0.7126,4879.0 +1691462880000,0.7126,0.7126,0.7126,0.7126,65.0 +1691462940000,0.7126,0.7127,0.7126,0.7126,142.0 +1691463000000,0.7126,0.7127,0.7126,0.7126,3423.0 +1691463060000,0.7126,0.7126,0.7126,0.7126,138.0 +1691463120000,0.7126,0.7127,0.7126,0.7126,738.0 +1691463180000,0.7126,0.7126,0.712,0.712,1044.0 +1691463240000,0.712,0.712,0.711,0.711,13133.0 +1691463300000,0.711,0.7118,0.7107,0.711,3137.0 +1691463360000,0.7112,0.7112,0.7108,0.7108,370.0 +1691463420000,0.7108,0.7108,0.7107,0.7108,774.0 +1691463480000,0.7107,0.7108,0.7107,0.7108,314.0 +1691463540000,0.7108,0.7119,0.7105,0.7119,9715.0 +1691463600000,0.7118,0.7124,0.7118,0.7119,3705.0 +1691463660000,0.712,0.7122,0.7119,0.7121,39.0 +1691463720000,0.7121,0.7121,0.712,0.712,100.0 +1691463780000,0.7121,0.7121,0.7121,0.7121,232.0 +1691463840000,0.7121,0.7131,0.7121,0.7129,7298.0 +1691463900000,0.7128,0.7128,0.7117,0.7117,5647.0 +1691463960000,0.7118,0.7118,0.7117,0.7117,64.0 +1691464020000,0.7118,0.7118,0.7118,0.7118,236.0 +1691464080000,0.7118,0.7118,0.7118,0.7118,98.0 +1691464140000,0.7118,0.7118,0.7113,0.7113,465.0 +1691464200000,0.7108,0.7145,0.7108,0.7133,43314.0 +1691464260000,0.7132,0.7132,0.7116,0.7116,18704.0 +1691464320000,0.7125,0.7126,0.7121,0.7126,116.0 +1691464380000,0.7126,0.7129,0.7122,0.7129,190.0 +1691464440000,0.7129,0.7131,0.7129,0.7131,238.0 +1691464500000,0.7131,0.7136,0.7125,0.713,7243.0 +1691464560000,0.7128,0.7128,0.7125,0.7127,204.0 +1691464620000,0.7127,0.7127,0.7126,0.7127,222.0 +1691464680000,0.7127,0.7127,0.7126,0.7127,190.0 +1691464740000,0.7121,0.7133,0.7121,0.7132,1920.0 +1691464800000,0.7132,0.7132,0.7119,0.7119,4139.0 +1691464860000,0.7119,0.712,0.7118,0.7119,858.0 +1691464920000,0.7119,0.7121,0.7118,0.7119,163.0 +1691464980000,0.7119,0.7121,0.7118,0.7121,322.0 +1691465040000,0.7121,0.7121,0.7118,0.7119,172.0 +1691465100000,0.7119,0.7119,0.7103,0.7106,9202.0 +1691465160000,0.7103,0.7113,0.7101,0.7104,2428.0 +1691465220000,0.7104,0.7108,0.7104,0.7107,598.0 +1691465280000,0.7107,0.7112,0.7102,0.7112,278.0 +1691465340000,0.7113,0.7113,0.7103,0.7103,1121.0 +1691465400000,0.7109,0.7111,0.7102,0.711,2888.0 +1691465460000,0.7109,0.711,0.7107,0.711,79.0 +1691465520000,0.711,0.711,0.7104,0.7104,392.0 +1691465580000,0.7104,0.7104,0.7104,0.7104,11.0 +1691465640000,0.7104,0.7104,0.7104,0.7104,192.0 +1691465700000,0.7106,0.7108,0.7103,0.7103,3130.0 +1691465760000,0.7103,0.7103,0.7098,0.7099,6741.0 +1691465820000,0.7101,0.7102,0.7087,0.7099,23847.0 +1691465880000,0.7095,0.7098,0.7092,0.7096,1143.0 +1691465940000,0.7093,0.7093,0.7093,0.7093,45.0 +1691466000000,0.7092,0.7096,0.709,0.7096,4312.0 +1691466060000,0.7101,0.7106,0.7097,0.7102,7682.0 +1691466120000,0.7102,0.7102,0.7102,0.7102,0.0 +1691466180000,0.7105,0.7114,0.7103,0.7114,7299.0 +1691466240000,0.711,0.711,0.7094,0.7094,8915.0 +1691466300000,0.7094,0.7096,0.7094,0.7096,1615.0 +1691466360000,0.7096,0.7096,0.7096,0.7096,24.0 +1691466420000,0.7096,0.7108,0.7096,0.7107,2268.0 +1691466480000,0.7106,0.7106,0.7105,0.7105,216.0 +1691466540000,0.7106,0.7106,0.7105,0.7105,244.0 +1691466600000,0.7106,0.7125,0.7106,0.712,14613.0 +1691466660000,0.7114,0.7114,0.7114,0.7114,407.0 +1691466720000,0.7114,0.7114,0.7114,0.7114,0.0 +1691466780000,0.7114,0.7121,0.7114,0.7121,1271.0 +1691466840000,0.7123,0.7125,0.7123,0.7123,5843.0 +1691466900000,0.7124,0.7128,0.7124,0.7125,1409.0 +1691466960000,0.7126,0.7126,0.7117,0.7117,1962.0 +1691467020000,0.712,0.7127,0.712,0.7127,3836.0 +1691467080000,0.7124,0.7126,0.7124,0.7126,256.0 +1691467140000,0.7125,0.7128,0.7114,0.7128,6364.0 +1691467200000,0.7127,0.7127,0.7119,0.7119,11607.0 +1691467260000,0.712,0.712,0.712,0.712,370.0 +1691467320000,0.712,0.712,0.7117,0.7117,3957.0 +1691467380000,0.7117,0.7119,0.7117,0.7118,298.0 +1691467440000,0.7118,0.7118,0.7116,0.7116,262.0 +1691467500000,0.7116,0.7116,0.7113,0.7115,1015.0 +1691467560000,0.7115,0.7116,0.7111,0.7112,1489.0 +1691467620000,0.7111,0.7111,0.7105,0.7105,942.0 +1691467680000,0.7105,0.7105,0.7105,0.7105,49.0 +1691467740000,0.7105,0.7105,0.7099,0.7099,1302.0 +1691467800000,0.7097,0.7097,0.7093,0.7093,657.0 +1691467860000,0.7092,0.7098,0.7088,0.7096,9106.0 +1691467920000,0.7097,0.7102,0.7097,0.7099,2589.0 +1691467980000,0.7103,0.7106,0.7102,0.7106,477.0 +1691468040000,0.7104,0.7104,0.71,0.7101,630.0 +1691468100000,0.7101,0.711,0.7101,0.711,2256.0 +1691468160000,0.7109,0.7109,0.7106,0.7106,72.0 +1691468220000,0.7106,0.7106,0.7106,0.7106,369.0 +1691468280000,0.7106,0.7106,0.7106,0.7106,154.0 +1691468340000,0.7106,0.711,0.7106,0.7109,2679.0 +1691468400000,0.7109,0.7109,0.7097,0.7105,1694.0 +1691468460000,0.7103,0.7107,0.7099,0.7107,1238.0 +1691468520000,0.711,0.7113,0.7109,0.7113,299.0 +1691468580000,0.7115,0.7115,0.7115,0.7115,75.0 +1691468640000,0.7115,0.7115,0.7105,0.7109,4008.0 +1691468700000,0.711,0.7125,0.711,0.7125,818.0 +1691468760000,0.7125,0.7125,0.7121,0.7123,1104.0 +1691468820000,0.7124,0.7125,0.7124,0.7125,276.0 +1691468880000,0.7125,0.7125,0.7125,0.7125,84.0 +1691468940000,0.7125,0.7125,0.7125,0.7125,67.0 +1691469000000,0.7125,0.713,0.7125,0.713,488.0 +1691469060000,0.713,0.713,0.713,0.713,80.0 +1691469120000,0.7129,0.713,0.7129,0.713,624.0 +1691469180000,0.713,0.713,0.713,0.713,622.0 +1691469240000,0.713,0.7139,0.713,0.7139,4741.0 +1691469300000,0.7143,0.7147,0.7142,0.7144,4813.0 +1691469360000,0.7146,0.7149,0.7146,0.7149,1071.0 +1691469420000,0.7149,0.7151,0.7149,0.7151,2746.0 +1691469480000,0.7152,0.7155,0.7152,0.7154,1787.0 +1691469540000,0.7154,0.7154,0.7137,0.7137,10014.0 +1691469600000,0.7143,0.7152,0.714,0.7152,6576.0 +1691469660000,0.7153,0.7166,0.7153,0.7164,15625.0 +1691469720000,0.7164,0.7164,0.716,0.7161,1331.0 +1691469780000,0.7161,0.7161,0.7161,0.7161,0.0 +1691469840000,0.7162,0.7162,0.7158,0.7158,1977.0 +1691469900000,0.7156,0.7164,0.7155,0.716,12262.0 +1691469960000,0.7162,0.7162,0.7162,0.7162,148.0 +1691470020000,0.7163,0.7169,0.7163,0.7169,4228.0 +1691470080000,0.7169,0.7169,0.715,0.7155,14562.0 +1691470140000,0.7155,0.7155,0.7155,0.7155,0.0 +1691470200000,0.715,0.7152,0.715,0.7151,1964.0 +1691470260000,0.715,0.715,0.7139,0.7139,10101.0 +1691470320000,0.714,0.714,0.714,0.714,12.0 +1691470380000,0.714,0.714,0.714,0.714,0.0 +1691470440000,0.7139,0.7139,0.7136,0.7136,3251.0 +1691470500000,0.7138,0.7138,0.7137,0.7137,174.0 +1691470560000,0.7138,0.7138,0.7138,0.7138,108.0 +1691470620000,0.7138,0.7143,0.7137,0.7143,7456.0 +1691470680000,0.7142,0.7144,0.714,0.7144,2695.0 +1691470740000,0.7145,0.7154,0.7145,0.7154,677.0 +1691470800000,0.7153,0.7154,0.7152,0.7154,4484.0 +1691470860000,0.7153,0.7154,0.7153,0.7154,566.0 +1691470920000,0.7153,0.7153,0.7137,0.7137,9633.0 +1691470980000,0.7138,0.7149,0.7138,0.7149,2650.0 +1691471040000,0.7149,0.7154,0.7149,0.7151,2985.0 +1691471100000,0.7151,0.7154,0.7149,0.7149,2157.0 +1691471160000,0.715,0.7154,0.7144,0.715,6300.0 +1691471220000,0.7141,0.7144,0.7135,0.7135,1043.0 +1691471280000,0.7135,0.714,0.7134,0.7136,997.0 +1691471340000,0.7138,0.7145,0.7138,0.7145,2628.0 +1691471400000,0.7136,0.7141,0.7135,0.7135,5416.0 +1691471460000,0.7134,0.7139,0.7133,0.7139,2076.0 +1691471520000,0.7139,0.7139,0.7131,0.7133,1770.0 +1691471580000,0.713,0.7133,0.7129,0.7129,2545.0 +1691471640000,0.7131,0.7131,0.7131,0.7131,200.0 +1691471700000,0.713,0.7149,0.713,0.7137,5390.0 +1691471760000,0.7133,0.7147,0.7131,0.7147,2976.0 +1691471820000,0.7148,0.7148,0.7129,0.7133,2535.0 +1691471880000,0.7136,0.7136,0.7136,0.7136,70.0 +1691471940000,0.7137,0.7145,0.7137,0.7143,713.0 +1691472000000,0.7138,0.7141,0.7138,0.7139,2390.0 +1691472060000,0.7143,0.7145,0.7143,0.7145,1053.0 +1691472120000,0.7143,0.7143,0.713,0.713,2342.0 +1691472180000,0.7129,0.7129,0.7126,0.7126,140.0 +1691472240000,0.7126,0.7126,0.7126,0.7126,0.0 +1691472300000,0.7127,0.7148,0.7127,0.7144,13971.0 +1691472360000,0.7146,0.715,0.7137,0.7139,2969.0 +1691472420000,0.7141,0.7143,0.714,0.7143,365.0 +1691472480000,0.7142,0.7148,0.7142,0.7148,2814.0 +1691472540000,0.7149,0.7151,0.714,0.714,4878.0 +1691472600000,0.7145,0.7149,0.7133,0.7142,5062.0 +1691472660000,0.7142,0.7142,0.7134,0.7141,5016.0 +1691472720000,0.7141,0.7141,0.7134,0.714,1797.0 +1691472780000,0.7138,0.7142,0.7138,0.7141,249.0 +1691472840000,0.7138,0.714,0.7137,0.714,596.0 +1691472900000,0.7138,0.7138,0.7134,0.7134,1251.0 +1691472960000,0.7134,0.7143,0.7134,0.7139,2125.0 +1691473020000,0.7136,0.7136,0.7136,0.7136,28.0 +1691473080000,0.7137,0.7146,0.7137,0.7143,1510.0 +1691473140000,0.7144,0.7145,0.7142,0.7143,126.0 +1691473200000,0.7148,0.7155,0.7147,0.715,2459.0 +1691473260000,0.715,0.715,0.7145,0.7146,1175.0 +1691473320000,0.7146,0.7158,0.7146,0.7151,3572.0 +1691473380000,0.7154,0.7156,0.7149,0.7155,550.0 +1691473440000,0.7153,0.7155,0.715,0.715,699.0 +1691473500000,0.715,0.7158,0.715,0.7158,1030.0 +1691473560000,0.7158,0.7159,0.7158,0.7159,179.0 +1691473620000,0.7159,0.7165,0.7159,0.7165,2666.0 +1691473680000,0.7166,0.7169,0.7147,0.7147,5494.0 +1691473740000,0.7147,0.716,0.7147,0.7158,1155.0 +1691473800000,0.7161,0.7166,0.7157,0.7157,1783.0 +1691473860000,0.7157,0.7168,0.7157,0.7163,5627.0 +1691473920000,0.716,0.716,0.7151,0.7151,3017.0 +1691473980000,0.7151,0.7151,0.7151,0.7151,0.0 +1691474040000,0.715,0.7153,0.7147,0.7153,930.0 +1691474100000,0.7148,0.7153,0.7145,0.7145,1937.0 +1691474160000,0.7145,0.7145,0.7142,0.7142,813.0 +1691474220000,0.7142,0.7145,0.7142,0.7145,542.0 +1691474280000,0.7145,0.7152,0.7143,0.7152,5070.0 +1691474340000,0.715,0.715,0.715,0.715,1364.0 +1691474400000,0.7151,0.7161,0.715,0.715,6504.0 +1691474460000,0.715,0.7156,0.7145,0.7145,515.0 +1691474520000,0.7145,0.7145,0.7139,0.7139,1041.0 +1691474580000,0.714,0.7148,0.714,0.7148,1144.0 +1691474640000,0.7149,0.7149,0.7143,0.7143,442.0 +1691474700000,0.7143,0.7145,0.7142,0.7142,3199.0 +1691474760000,0.7142,0.7142,0.7142,0.7142,222.0 +1691474820000,0.7139,0.7139,0.7139,0.7139,107.0 +1691474880000,0.714,0.7143,0.7139,0.7139,1297.0 +1691474940000,0.714,0.7141,0.714,0.714,158.0 +1691475000000,0.7141,0.7145,0.7139,0.7139,4477.0 +1691475060000,0.7138,0.7141,0.7138,0.7138,247.0 +1691475120000,0.7138,0.7144,0.7135,0.7137,2442.0 +1691475180000,0.7135,0.7142,0.7135,0.7139,2336.0 +1691475240000,0.7134,0.7134,0.7134,0.7134,126.0 +1691475300000,0.7134,0.7137,0.7132,0.7132,3213.0 +1691475360000,0.7133,0.7133,0.7132,0.7132,333.0 +1691475420000,0.7133,0.7136,0.7132,0.7136,900.0 +1691475480000,0.7136,0.7136,0.7135,0.7135,382.0 +1691475540000,0.7133,0.7134,0.7132,0.7134,471.0 +1691475600000,0.7133,0.7136,0.713,0.713,996.0 +1691475660000,0.713,0.713,0.713,0.713,55.0 +1691475720000,0.713,0.713,0.7126,0.7126,1745.0 +1691475780000,0.7126,0.7126,0.7125,0.7125,813.0 +1691475840000,0.7125,0.7125,0.7118,0.7118,3993.0 +1691475900000,0.7118,0.7128,0.7117,0.7125,1820.0 +1691475960000,0.7126,0.7129,0.7126,0.7129,277.0 +1691476020000,0.7129,0.7129,0.7129,0.7129,37.0 +1691476080000,0.7129,0.7129,0.7129,0.7129,0.0 +1691476140000,0.7129,0.7129,0.7125,0.7125,517.0 +1691476200000,0.7125,0.7125,0.7121,0.7124,712.0 +1691476260000,0.7123,0.7123,0.7123,0.7123,22.0 +1691476320000,0.7124,0.7128,0.7123,0.7128,2832.0 +1691476380000,0.7128,0.7128,0.7128,0.7128,0.0 +1691476440000,0.7132,0.7133,0.7125,0.7125,427.0 +1691476500000,0.7128,0.7128,0.712,0.712,5110.0 +1691476560000,0.712,0.712,0.712,0.712,0.0 +1691476620000,0.712,0.712,0.712,0.712,0.0 +1691476680000,0.712,0.712,0.712,0.712,0.0 +1691476740000,0.712,0.712,0.712,0.712,0.0 +1691476800000,0.7121,0.7121,0.7118,0.7118,1698.0 +1691476860000,0.7118,0.7118,0.7118,0.7118,80.0 +1691476920000,0.7118,0.7118,0.7118,0.7118,2789.0 +1691476980000,0.7119,0.7129,0.7119,0.7129,2458.0 +1691477040000,0.713,0.7131,0.713,0.7131,2209.0 +1691477100000,0.7124,0.7131,0.7124,0.7128,1290.0 +1691477160000,0.7129,0.7129,0.7129,0.7129,30.0 +1691477220000,0.7124,0.7124,0.7121,0.7121,1064.0 +1691477280000,0.7117,0.7117,0.7117,0.7117,100.0 +1691477340000,0.7117,0.7119,0.7117,0.7119,220.0 +1691477400000,0.7118,0.7123,0.7117,0.7119,2866.0 +1691477460000,0.7119,0.7119,0.7115,0.7115,5790.0 +1691477520000,0.7115,0.7115,0.7102,0.7104,12179.0 +1691477580000,0.7103,0.7107,0.7101,0.7101,5775.0 +1691477640000,0.7102,0.7105,0.7101,0.7101,250.0 +1691477700000,0.7105,0.7105,0.71,0.71,5834.0 +1691477760000,0.7101,0.7101,0.7101,0.7101,83.0 +1691477820000,0.71,0.71,0.71,0.71,1469.0 +1691477880000,0.71,0.7101,0.71,0.71,9041.0 +1691477940000,0.7101,0.7101,0.71,0.71,91.0 +1691478000000,0.71,0.7101,0.71,0.71,735.0 +1691478060000,0.71,0.71,0.71,0.71,37.0 +1691478120000,0.71,0.71,0.71,0.71,39.0 +1691478180000,0.71,0.7101,0.71,0.7101,191.0 +1691478240000,0.7101,0.7101,0.71,0.7101,4136.0 +1691478300000,0.7105,0.7105,0.71,0.7101,3439.0 +1691478360000,0.7101,0.7101,0.7088,0.7088,19620.0 +1691478420000,0.7093,0.7096,0.7086,0.7096,4164.0 +1691478480000,0.7094,0.7094,0.7094,0.7094,22.0 +1691478540000,0.7088,0.7096,0.7088,0.7089,1187.0 +1691478600000,0.709,0.7095,0.709,0.7094,1801.0 +1691478660000,0.7095,0.7101,0.7091,0.7092,17123.0 +1691478720000,0.7092,0.7095,0.709,0.7095,1283.0 +1691478780000,0.7089,0.7091,0.7084,0.7084,4622.0 +1691478840000,0.7085,0.7088,0.708,0.7087,5753.0 +1691478900000,0.7086,0.7093,0.7085,0.7093,2902.0 +1691478960000,0.7093,0.7094,0.7082,0.7082,4054.0 +1691479020000,0.7085,0.7091,0.7085,0.7091,1278.0 +1691479080000,0.7091,0.7091,0.7091,0.7091,313.0 +1691479140000,0.7091,0.7094,0.7087,0.7087,1426.0 +1691479200000,0.7088,0.7093,0.7086,0.7093,1897.0 +1691479260000,0.7092,0.7096,0.7092,0.7096,2085.0 +1691479320000,0.7094,0.7094,0.7094,0.7094,41.0 +1691479380000,0.7092,0.7097,0.7092,0.7097,2139.0 +1691479440000,0.7098,0.7098,0.7087,0.7087,1390.0 +1691479500000,0.7086,0.7089,0.7086,0.7089,885.0 +1691479560000,0.7094,0.7094,0.7088,0.709,582.0 +1691479620000,0.7093,0.7094,0.709,0.7094,1047.0 +1691479680000,0.7097,0.71,0.7097,0.71,6.0 +1691479740000,0.71,0.71,0.7091,0.7091,877.0 +1691479800000,0.7091,0.7096,0.7091,0.7096,1010.0 +1691479860000,0.7095,0.7098,0.7091,0.7098,1600.0 +1691479920000,0.7093,0.7093,0.7092,0.7092,80.0 +1691479980000,0.7092,0.7101,0.7092,0.7101,305.0 +1691480040000,0.7101,0.7101,0.71,0.71,863.0 +1691480100000,0.71,0.71,0.7091,0.7093,1770.0 +1691480160000,0.7091,0.7091,0.709,0.709,511.0 +1691480220000,0.709,0.709,0.709,0.709,115.0 +1691480280000,0.7091,0.7091,0.7084,0.7087,14676.0 +1691480340000,0.709,0.7114,0.709,0.7112,41283.0 +1691480400000,0.7113,0.7114,0.7112,0.7112,427.0 +1691480460000,0.7112,0.7112,0.7087,0.7091,36519.0 +1691480520000,0.7095,0.7095,0.7095,0.7095,292.0 +1691480580000,0.7092,0.7105,0.7092,0.7104,9019.0 +1691480640000,0.7107,0.7109,0.7104,0.7105,1944.0 +1691480700000,0.71,0.7101,0.7094,0.7099,3219.0 +1691480760000,0.7107,0.711,0.7101,0.7101,2897.0 +1691480820000,0.7098,0.7098,0.7082,0.7096,16872.0 +1691480880000,0.7093,0.7093,0.7087,0.7088,2378.0 +1691480940000,0.7088,0.7095,0.7088,0.7095,527.0 +1691481000000,0.7095,0.7097,0.7095,0.7097,926.0 +1691481060000,0.7097,0.7097,0.7087,0.7088,12051.0 +1691481120000,0.7088,0.7088,0.7088,0.7088,0.0 +1691481180000,0.7088,0.7088,0.708,0.7083,4050.0 +1691481240000,0.7084,0.7084,0.7084,0.7084,226.0 +1691481300000,0.7086,0.7087,0.7079,0.708,5518.0 +1691481360000,0.708,0.708,0.708,0.708,0.0 +1691481420000,0.7081,0.7086,0.7081,0.7083,1036.0 +1691481480000,0.7082,0.7082,0.7081,0.7081,49.0 +1691481540000,0.7083,0.7083,0.708,0.7083,1339.0 +1691481600000,0.7081,0.7083,0.7078,0.7083,8482.0 +1691481660000,0.7081,0.7082,0.7067,0.7076,31969.0 +1691481720000,0.7075,0.7075,0.7063,0.707,4279.0 +1691481780000,0.7071,0.7076,0.7071,0.7076,629.0 +1691481840000,0.7076,0.7083,0.7076,0.7082,2935.0 +1691481900000,0.7082,0.7083,0.7081,0.7083,1030.0 +1691481960000,0.7083,0.7083,0.7077,0.708,4258.0 +1691482020000,0.7077,0.708,0.7077,0.7079,2112.0 +1691482080000,0.7079,0.7083,0.7078,0.7082,1137.0 +1691482140000,0.7081,0.7081,0.7069,0.7079,10319.0 +1691482200000,0.7077,0.7082,0.7073,0.708,6849.0 +1691482260000,0.7081,0.7085,0.7079,0.7081,8393.0 +1691482320000,0.7085,0.7085,0.7079,0.7081,212.0 +1691482380000,0.7082,0.7086,0.7079,0.7084,1614.0 +1691482440000,0.7079,0.7086,0.7074,0.7074,1965.0 +1691482500000,0.7074,0.7082,0.7074,0.7082,1381.0 +1691482560000,0.7082,0.7092,0.7082,0.7092,4231.0 +1691482620000,0.7092,0.7092,0.7092,0.7092,56.0 +1691482680000,0.7092,0.7092,0.7089,0.7091,938.0 +1691482740000,0.7089,0.7091,0.7089,0.7089,1106.0 +1691482800000,0.709,0.709,0.7089,0.709,908.0 +1691482860000,0.709,0.709,0.7089,0.709,559.0 +1691482920000,0.709,0.7094,0.709,0.7091,1039.0 +1691482980000,0.7091,0.7093,0.7091,0.7091,2742.0 +1691483040000,0.7094,0.7094,0.7087,0.7087,3407.0 +1691483100000,0.7089,0.7091,0.7089,0.7091,181.0 +1691483160000,0.7089,0.709,0.7088,0.7089,1220.0 +1691483220000,0.709,0.7094,0.7089,0.7094,710.0 +1691483280000,0.7095,0.7097,0.709,0.7097,2084.0 +1691483340000,0.7098,0.7098,0.7093,0.7093,699.0 +1691483400000,0.7095,0.7097,0.7095,0.7097,576.0 +1691483460000,0.7098,0.7098,0.7085,0.7085,10047.0 +1691483520000,0.709,0.7091,0.709,0.7091,203.0 +1691483580000,0.7089,0.709,0.7084,0.709,1936.0 +1691483640000,0.709,0.709,0.709,0.709,0.0 +1691483700000,0.7095,0.7095,0.7089,0.7089,920.0 +1691483760000,0.7083,0.7083,0.7083,0.7083,38.0 +1691483820000,0.7084,0.7096,0.7084,0.7094,2608.0 +1691483880000,0.7095,0.7096,0.7095,0.7096,560.0 +1691483940000,0.7095,0.7095,0.7095,0.7095,476.0 +1691484000000,0.7094,0.7096,0.7094,0.7094,5123.0 +1691484060000,0.7094,0.7098,0.7094,0.7098,57563.0 +1691484120000,0.7098,0.7099,0.7096,0.7099,1265.0 +1691484180000,0.7099,0.7099,0.7099,0.7099,0.0 +1691484240000,0.71,0.7111,0.71,0.7107,20395.0 +1691484300000,0.7106,0.7109,0.7106,0.7108,736.0 +1691484360000,0.7108,0.7108,0.7107,0.7107,266.0 +1691484420000,0.7107,0.7107,0.7107,0.7107,0.0 +1691484480000,0.7107,0.7107,0.7105,0.7106,1060.0 +1691484540000,0.7102,0.7104,0.7098,0.7098,2033.0 +1691484600000,0.7103,0.7107,0.71,0.71,2058.0 +1691484660000,0.7101,0.7101,0.7101,0.7101,1722.0 +1691484720000,0.7107,0.7107,0.71,0.71,583.0 +1691484780000,0.71,0.71,0.71,0.71,0.0 +1691484840000,0.71,0.7114,0.71,0.7114,994.0 +1691484900000,0.7112,0.7118,0.7111,0.7115,5054.0 +1691484960000,0.7115,0.7115,0.7114,0.7114,622.0 +1691485020000,0.7115,0.7115,0.7109,0.7109,3257.0 +1691485080000,0.7114,0.7114,0.7114,0.7114,31.0 +1691485140000,0.7114,0.7114,0.7114,0.7114,99.0 +1691485200000,0.7114,0.7114,0.7107,0.7107,1932.0 +1691485260000,0.7107,0.7107,0.7101,0.7102,1773.0 +1691485320000,0.7102,0.7107,0.7102,0.7104,524.0 +1691485380000,0.7108,0.7116,0.7108,0.7116,3626.0 +1691485440000,0.7116,0.7117,0.7116,0.7117,188.0 +1691485500000,0.7117,0.7122,0.7117,0.7121,1671.0 +1691485560000,0.7121,0.7126,0.712,0.7125,3444.0 +1691485620000,0.7125,0.7126,0.7124,0.7126,1844.0 +1691485680000,0.7126,0.7126,0.7123,0.7125,747.0 +1691485740000,0.7124,0.7125,0.7123,0.7125,352.0 +1691485800000,0.7125,0.7125,0.7124,0.7124,725.0 +1691485860000,0.7125,0.7128,0.7125,0.7126,7857.0 +1691485920000,0.7126,0.7126,0.7126,0.7126,81.0 +1691485980000,0.7125,0.7133,0.7124,0.7133,11062.0 +1691486040000,0.7134,0.7139,0.7134,0.7139,6483.0 +1691486100000,0.7138,0.7141,0.7135,0.714,1244.0 +1691486160000,0.7141,0.7141,0.7141,0.7141,140.0 +1691486220000,0.714,0.7145,0.713,0.7145,8134.0 +1691486280000,0.7144,0.7144,0.7133,0.7134,3664.0 +1691486340000,0.7143,0.7145,0.7139,0.7144,291.0 +1691486400000,0.7143,0.7143,0.7134,0.7141,2677.0 +1691486460000,0.714,0.7146,0.7133,0.7146,21418.0 +1691486520000,0.7146,0.7153,0.7146,0.7152,16267.0 +1691486580000,0.7151,0.7163,0.715,0.7162,10737.0 +1691486640000,0.7164,0.7192,0.7164,0.7176,37773.0 +1691486700000,0.719,0.7195,0.7164,0.7187,54956.0 +1691486760000,0.7181,0.7218,0.7173,0.7199,34144.0 +1691486820000,0.7206,0.7206,0.7194,0.7199,9515.0 +1691486880000,0.7195,0.7204,0.7183,0.72,26271.0 +1691486940000,0.7199,0.7203,0.7189,0.7199,15011.0 +1691487000000,0.7193,0.7204,0.7191,0.7195,13395.0 +1691487060000,0.7195,0.7195,0.716,0.716,42238.0 +1691487120000,0.7164,0.7186,0.716,0.7186,15570.0 +1691487180000,0.7183,0.7208,0.7178,0.7208,35972.0 +1691487240000,0.7208,0.7215,0.7199,0.7209,14538.0 +1691487300000,0.7209,0.7212,0.7195,0.7208,20089.0 +1691487360000,0.7206,0.7207,0.7197,0.7204,7232.0 +1691487420000,0.7196,0.7196,0.7187,0.719,2551.0 +1691487480000,0.7191,0.7191,0.718,0.718,5238.0 +1691487540000,0.718,0.718,0.7169,0.7174,9036.0 +1691487600000,0.7176,0.7189,0.717,0.717,6955.0 +1691487660000,0.717,0.7171,0.717,0.7171,629.0 +1691487720000,0.7172,0.7181,0.7172,0.7181,1154.0 +1691487780000,0.7181,0.7181,0.7181,0.7181,170.0 +1691487840000,0.7181,0.7181,0.7117,0.7128,169598.0 +1691487900000,0.7129,0.713,0.7094,0.7094,80577.0 +1691487960000,0.7094,0.7122,0.7094,0.7118,34872.0 +1691488020000,0.7119,0.7119,0.7097,0.7107,17932.0 +1691488080000,0.71,0.7104,0.7095,0.7098,7895.0 +1691488140000,0.71,0.71,0.7096,0.71,1952.0 +1691488200000,0.7101,0.7105,0.7089,0.709,23481.0 +1691488260000,0.7088,0.7089,0.7079,0.7085,12775.0 +1691488320000,0.7082,0.7103,0.7082,0.7103,11038.0 +1691488380000,0.7103,0.7108,0.7095,0.7103,6213.0 +1691488440000,0.7101,0.7101,0.7087,0.7087,20053.0 +1691488500000,0.7087,0.7092,0.7086,0.7087,5458.0 +1691488560000,0.7087,0.7098,0.7087,0.7097,4158.0 +1691488620000,0.7097,0.71,0.7097,0.7098,1363.0 +1691488680000,0.7097,0.7098,0.7095,0.7095,1739.0 +1691488740000,0.7096,0.7096,0.7095,0.7095,741.0 +1691488800000,0.7095,0.7096,0.7095,0.7095,1480.0 +1691488860000,0.7095,0.7096,0.7095,0.7096,1095.0 +1691488920000,0.7096,0.7106,0.7095,0.7097,13842.0 +1691488980000,0.7097,0.7103,0.7095,0.71,4828.0 +1691489040000,0.71,0.71,0.7084,0.7088,14595.0 +1691489100000,0.7088,0.7088,0.7087,0.7088,778.0 +1691489160000,0.7087,0.7088,0.7083,0.7083,797.0 +1691489220000,0.7083,0.7096,0.708,0.7096,6321.0 +1691489280000,0.7096,0.7096,0.7081,0.7081,5262.0 +1691489340000,0.7087,0.7087,0.7081,0.7084,559.0 +1691489400000,0.7084,0.709,0.7084,0.7087,640.0 +1691489460000,0.7087,0.7096,0.7087,0.7096,4285.0 +1691489520000,0.7096,0.7096,0.7089,0.7093,556.0 +1691489580000,0.7093,0.7093,0.7083,0.7083,2037.0 +1691489640000,0.7083,0.7085,0.7083,0.7084,903.0 +1691489700000,0.7084,0.7091,0.7084,0.7088,1853.0 +1691489760000,0.7088,0.7088,0.7084,0.7086,74.0 +1691489820000,0.7086,0.7091,0.7086,0.7091,1603.0 +1691489880000,0.7091,0.7098,0.7087,0.7095,2394.0 +1691489940000,0.7088,0.7092,0.7086,0.7086,685.0 +1691490000000,0.7086,0.7091,0.7086,0.7091,1140.0 +1691490060000,0.7094,0.7094,0.7082,0.7085,10465.0 +1691490120000,0.7083,0.7083,0.7082,0.7083,540.0 +1691490180000,0.7082,0.7082,0.7077,0.7078,16671.0 +1691490240000,0.7078,0.7085,0.7076,0.7085,4115.0 +1691490300000,0.7085,0.7089,0.7084,0.7089,3274.0 +1691490360000,0.7089,0.7094,0.7089,0.7094,1207.0 +1691490420000,0.7094,0.7095,0.7082,0.7092,1985.0 +1691490480000,0.7092,0.7094,0.7092,0.7093,200.0 +1691490540000,0.7095,0.7096,0.7092,0.7092,1129.0 +1691490600000,0.7087,0.7098,0.7084,0.7093,9967.0 +1691490660000,0.7098,0.7098,0.7094,0.7094,2012.0 +1691490720000,0.7094,0.7097,0.7094,0.7096,533.0 +1691490780000,0.7096,0.7096,0.7093,0.7093,1715.0 +1691490840000,0.7098,0.7098,0.7093,0.7093,1339.0 +1691490900000,0.7091,0.7095,0.7089,0.7091,3340.0 +1691490960000,0.7092,0.7095,0.7092,0.7095,176.0 +1691491020000,0.7094,0.7094,0.7093,0.7093,585.0 +1691491080000,0.7097,0.7097,0.7095,0.7095,425.0 +1691491140000,0.7095,0.7095,0.7095,0.7095,0.0 +1691491200000,0.7098,0.7107,0.7098,0.7107,3911.0 +1691491260000,0.7106,0.7106,0.7098,0.7106,3337.0 +1691491320000,0.7106,0.711,0.7104,0.711,712.0 +1691491380000,0.711,0.711,0.7108,0.711,3135.0 +1691491440000,0.711,0.7111,0.7099,0.7099,8377.0 +1691491500000,0.7103,0.7111,0.7103,0.7111,951.0 +1691491560000,0.7113,0.7113,0.7106,0.7106,2411.0 +1691491620000,0.7109,0.7118,0.7109,0.7117,10541.0 +1691491680000,0.7118,0.7128,0.7118,0.7124,10807.0 +1691491740000,0.7118,0.7125,0.7118,0.712,1498.0 +1691491800000,0.7121,0.7128,0.7119,0.712,11557.0 +1691491860000,0.7123,0.7126,0.7117,0.7117,1734.0 +1691491920000,0.712,0.712,0.7119,0.7119,210.0 +1691491980000,0.7117,0.7124,0.7117,0.7124,2738.0 +1691492040000,0.7122,0.7125,0.7122,0.7125,1061.0 +1691492100000,0.7126,0.7126,0.7123,0.7123,2968.0 +1691492160000,0.7122,0.7127,0.7122,0.7125,2649.0 +1691492220000,0.7124,0.7124,0.7115,0.712,10891.0 +1691492280000,0.7121,0.7127,0.7121,0.7127,1038.0 +1691492340000,0.7126,0.7127,0.712,0.7123,4074.0 +1691492400000,0.7124,0.7134,0.7124,0.7125,7503.0 +1691492460000,0.7126,0.7131,0.7126,0.713,1331.0 +1691492520000,0.7131,0.7131,0.7124,0.7129,4316.0 +1691492580000,0.7132,0.7132,0.7123,0.7123,1245.0 +1691492640000,0.7128,0.7128,0.7128,0.7128,188.0 +1691492700000,0.7128,0.7132,0.7128,0.7132,2157.0 +1691492760000,0.7131,0.7131,0.7131,0.7131,423.0 +1691492820000,0.7131,0.7131,0.7125,0.7128,2623.0 +1691492880000,0.7127,0.7127,0.7123,0.7124,1710.0 +1691492940000,0.7124,0.7127,0.7124,0.7127,326.0 +1691493000000,0.7127,0.713,0.7118,0.7118,17660.0 +1691493060000,0.7121,0.7121,0.7121,0.7121,45.0 +1691493120000,0.7121,0.7121,0.7118,0.7118,4319.0 +1691493180000,0.7118,0.7118,0.7111,0.7111,13071.0 +1691493240000,0.7111,0.7111,0.7108,0.7111,2193.0 +1691493300000,0.7108,0.7109,0.7105,0.7108,4082.0 +1691493360000,0.7104,0.7105,0.7104,0.7105,172.0 +1691493420000,0.7104,0.7107,0.7104,0.7107,86.0 +1691493480000,0.7108,0.7109,0.7108,0.7109,1364.0 +1691493540000,0.7109,0.7113,0.7108,0.7113,1661.0 +1691493600000,0.7113,0.712,0.7113,0.712,528.0 +1691493660000,0.7119,0.7126,0.7116,0.7116,4109.0 +1691493720000,0.712,0.712,0.7113,0.7113,5083.0 +1691493780000,0.7118,0.7125,0.7118,0.7125,152.0 +1691493840000,0.712,0.7121,0.7117,0.7121,1353.0 +1691493900000,0.712,0.712,0.7113,0.7113,680.0 +1691493960000,0.7114,0.7115,0.7114,0.7115,489.0 +1691494020000,0.7111,0.7112,0.7111,0.7112,303.0 +1691494080000,0.7115,0.712,0.711,0.711,283.0 +1691494140000,0.7108,0.7108,0.7108,0.7108,38.0 +1691494200000,0.7108,0.7125,0.7108,0.7125,10210.0 +1691494260000,0.7127,0.7127,0.7108,0.7117,26521.0 +1691494320000,0.7118,0.7123,0.7116,0.7123,1356.0 +1691494380000,0.7123,0.7123,0.7118,0.7118,47.0 +1691494440000,0.7119,0.7121,0.7119,0.7121,392.0 +1691494500000,0.7121,0.7126,0.7119,0.7122,2415.0 +1691494560000,0.7124,0.7125,0.7121,0.7121,544.0 +1691494620000,0.7125,0.7125,0.712,0.712,1321.0 +1691494680000,0.7126,0.7126,0.7126,0.7126,350.0 +1691494740000,0.7126,0.7129,0.7123,0.7123,982.0 +1691494800000,0.7127,0.713,0.7126,0.7129,933.0 +1691494860000,0.7129,0.7132,0.7129,0.7131,1981.0 +1691494920000,0.7131,0.7131,0.7127,0.7127,363.0 +1691494980000,0.7132,0.7132,0.7132,0.7132,1683.0 +1691495040000,0.7132,0.7132,0.7132,0.7132,69.0 +1691495100000,0.7132,0.7132,0.7121,0.7121,4028.0 +1691495160000,0.7121,0.7127,0.712,0.7123,777.0 +1691495220000,0.7123,0.713,0.7122,0.7123,402.0 +1691495280000,0.7123,0.7127,0.7119,0.7127,394.0 +1691495340000,0.7127,0.7127,0.7121,0.7123,622.0 +1691495400000,0.7128,0.713,0.7116,0.7124,14281.0 +1691495460000,0.7123,0.7123,0.7123,0.7123,8.0 +1691495520000,0.7125,0.7135,0.7125,0.7125,8250.0 +1691495580000,0.7128,0.7134,0.7128,0.7134,89.0 +1691495640000,0.7133,0.7133,0.7129,0.7132,982.0 +1691495700000,0.7125,0.7135,0.7123,0.7128,4165.0 +1691495760000,0.7132,0.7136,0.7132,0.7136,3102.0 +1691495820000,0.7137,0.7138,0.7137,0.7138,1219.0 +1691495880000,0.7137,0.7137,0.713,0.7136,504.0 +1691495940000,0.7136,0.7152,0.7136,0.7148,47855.0 +1691496000000,0.7148,0.7155,0.7148,0.7153,31644.0 +1691496060000,0.7153,0.7153,0.7141,0.7141,9859.0 +1691496120000,0.7138,0.7141,0.7136,0.7141,68.0 +1691496180000,0.714,0.714,0.7121,0.7128,13290.0 +1691496240000,0.7128,0.7129,0.7128,0.7129,130.0 +1691496300000,0.7129,0.7142,0.7129,0.7138,5152.0 +1691496360000,0.7143,0.7143,0.7139,0.7142,180.0 +1691496420000,0.7138,0.7142,0.7135,0.7142,166.0 +1691496480000,0.7142,0.7142,0.7127,0.713,1661.0 +1691496540000,0.7136,0.7136,0.7135,0.7136,107.0 +1691496600000,0.7137,0.7137,0.7127,0.7134,2076.0 +1691496660000,0.7135,0.714,0.7135,0.714,2137.0 +1691496720000,0.7144,0.7149,0.7138,0.7146,3309.0 +1691496780000,0.7146,0.7148,0.7146,0.7147,264.0 +1691496840000,0.7146,0.7149,0.7145,0.7148,5252.0 +1691496900000,0.7148,0.7152,0.7146,0.715,5301.0 +1691496960000,0.715,0.7154,0.715,0.7154,1753.0 +1691497020000,0.7151,0.7158,0.7146,0.7151,3855.0 +1691497080000,0.715,0.715,0.7116,0.7116,32156.0 +1691497140000,0.7121,0.7136,0.7121,0.7133,4137.0 +1691497200000,0.7133,0.7133,0.7133,0.7133,417.0 +1691497260000,0.7133,0.7139,0.7133,0.7139,238.0 +1691497320000,0.7139,0.7141,0.7132,0.7139,6675.0 +1691497380000,0.7138,0.714,0.7129,0.714,1513.0 +1691497440000,0.7142,0.7142,0.7141,0.7142,589.0 +1691497500000,0.7135,0.7138,0.7131,0.7136,2025.0 +1691497560000,0.7138,0.7145,0.7138,0.7145,992.0 +1691497620000,0.7145,0.7146,0.7145,0.7146,81.0 +1691497680000,0.7145,0.7146,0.7145,0.7146,865.0 +1691497740000,0.7146,0.7146,0.7134,0.7144,2529.0 +1691497800000,0.7141,0.7146,0.713,0.7145,11907.0 +1691497860000,0.7145,0.7145,0.7128,0.7128,13237.0 +1691497920000,0.7129,0.7129,0.7118,0.7128,10778.0 +1691497980000,0.7122,0.7122,0.7114,0.7118,2408.0 +1691498040000,0.7119,0.7119,0.7114,0.7118,3880.0 +1691498100000,0.7118,0.7127,0.7118,0.7127,2359.0 +1691498160000,0.7127,0.7132,0.7127,0.7131,1564.0 +1691498220000,0.7136,0.7136,0.7136,0.7136,92.0 +1691498280000,0.7137,0.714,0.7137,0.7139,762.0 +1691498340000,0.7139,0.714,0.7121,0.7122,16532.0 +1691498400000,0.7122,0.7127,0.7122,0.7126,3319.0 +1691498460000,0.7126,0.7127,0.7126,0.7127,1042.0 +1691498520000,0.7126,0.7138,0.7126,0.7137,6965.0 +1691498580000,0.7137,0.7145,0.7137,0.7144,1666.0 +1691498640000,0.7144,0.7145,0.7144,0.7145,435.0 +1691498700000,0.7146,0.7158,0.7146,0.7158,2890.0 +1691498760000,0.7159,0.7168,0.7159,0.7165,12650.0 +1691498820000,0.7168,0.7175,0.716,0.7175,4766.0 +1691498880000,0.7175,0.7177,0.7167,0.7177,9601.0 +1691498940000,0.7171,0.7177,0.7153,0.7156,12703.0 +1691499000000,0.716,0.7177,0.716,0.7177,5692.0 +1691499060000,0.7178,0.72,0.7178,0.719,41596.0 +1691499120000,0.7191,0.7203,0.7185,0.7196,11562.0 +1691499180000,0.7195,0.72,0.7192,0.72,1924.0 +1691499240000,0.72,0.7202,0.72,0.72,1356.0 +1691499300000,0.7201,0.7209,0.7201,0.7208,4471.0 +1691499360000,0.7208,0.721,0.7208,0.721,2477.0 +1691499420000,0.7212,0.7213,0.719,0.7203,7859.0 +1691499480000,0.7202,0.7206,0.7194,0.7205,5940.0 +1691499540000,0.7207,0.7212,0.7186,0.7186,17573.0 +1691499600000,0.7188,0.7201,0.7181,0.7201,8717.0 +1691499660000,0.7197,0.7202,0.7197,0.7197,438.0 +1691499720000,0.7197,0.7219,0.7197,0.7211,10329.0 +1691499780000,0.721,0.7216,0.7209,0.7214,3758.0 +1691499840000,0.7212,0.7216,0.7204,0.7214,7527.0 +1691499900000,0.7214,0.722,0.7211,0.7215,18047.0 +1691499960000,0.7215,0.7215,0.7192,0.7198,8908.0 +1691500020000,0.7198,0.7198,0.718,0.7183,12124.0 +1691500080000,0.7185,0.7191,0.7182,0.7189,4599.0 +1691500140000,0.7191,0.7193,0.7186,0.7187,2622.0 +1691500200000,0.7184,0.7202,0.7178,0.7202,7758.0 +1691500260000,0.7202,0.7203,0.7197,0.7197,2861.0 +1691500320000,0.7199,0.7204,0.7197,0.7204,2472.0 +1691500380000,0.7204,0.7213,0.7204,0.7213,2782.0 +1691500440000,0.7214,0.7217,0.7203,0.7209,7341.0 +1691500500000,0.7204,0.7218,0.7203,0.7218,3275.0 +1691500560000,0.7216,0.7229,0.7216,0.7226,16389.0 +1691500620000,0.7226,0.723,0.7226,0.723,2284.0 +1691500680000,0.723,0.7234,0.7226,0.7233,2804.0 +1691500740000,0.7232,0.7233,0.7227,0.7227,1199.0 +1691500800000,0.7233,0.7233,0.7218,0.7218,8749.0 +1691500860000,0.7222,0.7225,0.722,0.722,601.0 +1691500920000,0.7219,0.7219,0.7205,0.7211,6963.0 +1691500980000,0.7209,0.7209,0.7193,0.7197,13392.0 +1691501040000,0.7197,0.7206,0.7192,0.7204,1921.0 +1691501100000,0.7206,0.7217,0.7206,0.7213,5224.0 +1691501160000,0.7218,0.7218,0.7199,0.7201,2318.0 +1691501220000,0.7198,0.7201,0.7193,0.72,9547.0 +1691501280000,0.7198,0.7201,0.7193,0.7194,3870.0 +1691501340000,0.72,0.7204,0.7187,0.7193,8856.0 +1691501400000,0.7193,0.7193,0.7139,0.718,122799.0 +1691501460000,0.7179,0.718,0.7152,0.7161,16026.0 +1691501520000,0.716,0.7166,0.7155,0.7159,7508.0 +1691501580000,0.716,0.716,0.7153,0.7156,4040.0 +1691501640000,0.7156,0.7162,0.715,0.7156,14822.0 +1691501700000,0.7157,0.7158,0.7145,0.7145,8654.0 +1691501760000,0.7148,0.7151,0.714,0.714,5930.0 +1691501820000,0.714,0.7144,0.714,0.7141,3401.0 +1691501880000,0.714,0.7143,0.714,0.7142,2348.0 +1691501940000,0.7142,0.7152,0.7142,0.7149,8737.0 +1691502000000,0.7148,0.7148,0.7131,0.7136,17743.0 +1691502060000,0.7135,0.7135,0.7126,0.7126,11745.0 +1691502120000,0.7127,0.7135,0.7127,0.713,1368.0 +1691502180000,0.7128,0.7129,0.7128,0.7129,23.0 +1691502240000,0.7128,0.7128,0.7127,0.7127,331.0 +1691502300000,0.7127,0.7137,0.7127,0.7134,4222.0 +1691502360000,0.7135,0.7142,0.7123,0.7142,10046.0 +1691502420000,0.7143,0.7143,0.7136,0.7136,552.0 +1691502480000,0.7136,0.7136,0.7113,0.7123,12687.0 +1691502540000,0.7124,0.7126,0.7123,0.7126,2616.0 +1691502600000,0.7125,0.713,0.7125,0.7127,2140.0 +1691502660000,0.7127,0.7134,0.7127,0.7132,5165.0 +1691502720000,0.7127,0.7129,0.7121,0.7122,8457.0 +1691502780000,0.712,0.7132,0.712,0.7132,4020.0 +1691502840000,0.7132,0.7139,0.7128,0.713,2147.0 +1691502900000,0.7131,0.7137,0.7126,0.7137,3468.0 +1691502960000,0.7138,0.7138,0.7121,0.7125,5489.0 +1691503020000,0.7129,0.7139,0.7129,0.713,6804.0 +1691503080000,0.7131,0.7134,0.7123,0.7123,1144.0 +1691503140000,0.712,0.7125,0.7117,0.7125,1782.0 +1691503200000,0.712,0.7126,0.712,0.7122,1752.0 +1691503260000,0.7122,0.7126,0.7122,0.7126,607.0 +1691503320000,0.7127,0.714,0.7125,0.714,1702.0 +1691503380000,0.714,0.7142,0.714,0.7142,3167.0 +1691503440000,0.7142,0.7143,0.7139,0.7141,3316.0 +1691503500000,0.7141,0.7146,0.7133,0.7145,8210.0 +1691503560000,0.7145,0.7149,0.7145,0.7149,2290.0 +1691503620000,0.715,0.7151,0.715,0.715,3924.0 +1691503680000,0.715,0.715,0.712,0.7123,13931.0 +1691503740000,0.7125,0.7131,0.7114,0.7122,16074.0 +1691503800000,0.7119,0.7128,0.7115,0.7124,2332.0 +1691503860000,0.7123,0.7123,0.7118,0.7118,892.0 +1691503920000,0.7118,0.7118,0.7113,0.7113,4045.0 +1691503980000,0.7114,0.7127,0.7114,0.7127,657.0 +1691504040000,0.7127,0.7127,0.7124,0.7124,641.0 +1691504100000,0.7123,0.7126,0.7123,0.7126,1763.0 +1691504160000,0.7127,0.7127,0.7127,0.7127,11.0 +1691504220000,0.7127,0.7129,0.7126,0.7126,775.0 +1691504280000,0.7131,0.7131,0.713,0.713,49.0 +1691504340000,0.7131,0.7131,0.7121,0.7122,6287.0 +1691504400000,0.7123,0.7136,0.7122,0.7136,3652.0 +1691504460000,0.7139,0.714,0.7128,0.7128,3518.0 +1691504520000,0.7128,0.7128,0.7128,0.7128,0.0 +1691504580000,0.7127,0.7132,0.7127,0.7132,181.0 +1691504640000,0.7131,0.7132,0.7131,0.7132,57.0 +1691504700000,0.7132,0.7142,0.7132,0.7142,4392.0 +1691504760000,0.7142,0.7143,0.7142,0.7143,124.0 +1691504820000,0.7143,0.7143,0.7143,0.7143,0.0 +1691504880000,0.7143,0.7143,0.7143,0.7143,351.0 +1691504940000,0.7143,0.7143,0.7143,0.7143,642.0 +1691505000000,0.7144,0.7152,0.7144,0.7146,6998.0 +1691505060000,0.7146,0.7146,0.7146,0.7146,1865.0 +1691505120000,0.7146,0.7149,0.7146,0.7149,3290.0 +1691505180000,0.7148,0.7148,0.7148,0.7148,8.0 +1691505240000,0.7148,0.7149,0.7133,0.7136,13122.0 +1691505300000,0.7138,0.7144,0.7138,0.7144,2867.0 +1691505360000,0.7144,0.7144,0.7139,0.7139,78.0 +1691505420000,0.7139,0.7139,0.7139,0.7139,0.0 +1691505480000,0.7139,0.714,0.7139,0.714,351.0 +1691505540000,0.7141,0.7141,0.714,0.714,85.0 +1691505600000,0.7142,0.7155,0.7142,0.7154,3015.0 +1691505660000,0.7153,0.7153,0.7149,0.7149,2243.0 +1691505720000,0.7154,0.7156,0.7151,0.7156,391.0 +1691505780000,0.7155,0.7156,0.7155,0.7156,346.0 +1691505840000,0.7152,0.7156,0.7152,0.7156,342.0 +1691505900000,0.7156,0.7166,0.7156,0.7166,9223.0 +1691505960000,0.7164,0.7167,0.7164,0.7167,717.0 +1691506020000,0.7167,0.7167,0.7167,0.7167,402.0 +1691506080000,0.7167,0.7167,0.7166,0.7166,1756.0 +1691506140000,0.7167,0.7167,0.7159,0.7166,1000.0 +1691506200000,0.7164,0.7166,0.7164,0.7164,3007.0 +1691506260000,0.7158,0.7158,0.7152,0.7152,10782.0 +1691506320000,0.715,0.715,0.7135,0.7136,2592.0 +1691506380000,0.7138,0.715,0.7134,0.7147,2658.0 +1691506440000,0.7154,0.7157,0.7152,0.7152,3094.0 +1691506500000,0.7152,0.7158,0.7152,0.7158,5358.0 +1691506560000,0.7158,0.7158,0.7158,0.7158,0.0 +1691506620000,0.7152,0.7152,0.7148,0.7148,1490.0 +1691506680000,0.7148,0.7148,0.7135,0.7136,4308.0 +1691506740000,0.7135,0.7138,0.7129,0.7138,4271.0 +1691506800000,0.7136,0.7145,0.7136,0.7145,1278.0 +1691506860000,0.7144,0.7145,0.7141,0.7145,209.0 +1691506920000,0.7144,0.7146,0.7142,0.7146,1063.0 +1691506980000,0.7146,0.7157,0.7146,0.7157,1468.0 +1691507040000,0.7157,0.7161,0.715,0.716,4876.0 +1691507100000,0.7153,0.7157,0.7153,0.7156,877.0 +1691507160000,0.7156,0.7163,0.7155,0.7163,357.0 +1691507220000,0.7163,0.7168,0.7163,0.7168,2367.0 +1691507280000,0.7168,0.7168,0.7164,0.7165,981.0 +1691507340000,0.7167,0.7168,0.7166,0.7168,1974.0 +1691507400000,0.7166,0.7169,0.7166,0.7167,1432.0 +1691507460000,0.7166,0.7186,0.7166,0.718,39003.0 +1691507520000,0.7179,0.7183,0.7176,0.7183,3167.0 +1691507580000,0.7182,0.7182,0.7171,0.7176,2234.0 +1691507640000,0.7176,0.7176,0.7175,0.7176,211.0 +1691507700000,0.7176,0.7178,0.717,0.7178,8330.0 +1691507760000,0.7181,0.7188,0.7181,0.7187,818.0 +1691507820000,0.7187,0.7191,0.7187,0.7191,1554.0 +1691507880000,0.7191,0.7191,0.7171,0.7175,4829.0 +1691507940000,0.7177,0.7182,0.7173,0.7182,281.0 +1691508000000,0.7182,0.7197,0.7182,0.7195,17952.0 +1691508060000,0.7189,0.7192,0.7186,0.7192,525.0 +1691508120000,0.7193,0.7197,0.7193,0.7193,353.0 +1691508180000,0.7194,0.7199,0.7194,0.7197,165.0 +1691508240000,0.7199,0.72,0.7193,0.72,1331.0 +1691508300000,0.72,0.7201,0.7196,0.7199,1784.0 +1691508360000,0.7199,0.7199,0.7195,0.7198,494.0 +1691508420000,0.7195,0.7198,0.7187,0.7194,2688.0 +1691508480000,0.7193,0.7194,0.7193,0.7194,176.0 +1691508540000,0.7194,0.7201,0.7189,0.7195,5498.0 +1691508600000,0.7187,0.7199,0.7187,0.7199,2754.0 +1691508660000,0.7199,0.7202,0.7194,0.7194,2386.0 +1691508720000,0.7194,0.72,0.7177,0.7184,28457.0 +1691508780000,0.7179,0.7184,0.7179,0.7183,2669.0 +1691508840000,0.718,0.7187,0.718,0.7185,453.0 +1691508900000,0.7187,0.7194,0.7187,0.7194,577.0 +1691508960000,0.7194,0.7194,0.719,0.719,1825.0 +1691509020000,0.7194,0.7198,0.7191,0.7191,741.0 +1691509080000,0.7192,0.7195,0.719,0.719,1437.0 +1691509140000,0.7192,0.7192,0.719,0.7191,98.0 +1691509200000,0.719,0.72,0.7185,0.72,6531.0 +1691509260000,0.72,0.7201,0.7199,0.7201,1849.0 +1691509320000,0.7202,0.7202,0.72,0.72,1233.0 +1691509380000,0.7202,0.7202,0.72,0.72,13.0 +1691509440000,0.7202,0.7204,0.7201,0.7204,2709.0 +1691509500000,0.7204,0.7204,0.7204,0.7204,420.0 +1691509560000,0.7202,0.7202,0.72,0.72,2262.0 +1691509620000,0.7199,0.7199,0.7199,0.7199,363.0 +1691509680000,0.7201,0.7201,0.7195,0.7195,61.0 +1691509740000,0.7195,0.7201,0.719,0.7196,5443.0 +1691509800000,0.7196,0.7205,0.7191,0.7199,15213.0 +1691509860000,0.7193,0.7195,0.7193,0.7195,347.0 +1691509920000,0.7195,0.7195,0.7195,0.7195,0.0 +1691509980000,0.7187,0.7187,0.7186,0.7186,536.0 +1691510040000,0.7183,0.7185,0.7173,0.718,3962.0 +1691510100000,0.7178,0.7192,0.7178,0.7192,2082.0 +1691510160000,0.7192,0.7192,0.7192,0.7192,0.0 +1691510220000,0.7193,0.7193,0.7168,0.7168,15582.0 +1691510280000,0.7172,0.7175,0.7172,0.7175,992.0 +1691510340000,0.7176,0.7176,0.7175,0.7175,235.0 +1691510400000,0.7175,0.7191,0.7175,0.7191,8608.0 +1691510460000,0.719,0.7193,0.719,0.719,3580.0 +1691510520000,0.719,0.719,0.719,0.719,264.0 +1691510580000,0.719,0.719,0.7188,0.7188,1182.0 +1691510640000,0.7187,0.7193,0.7186,0.7193,1282.0 +1691510700000,0.7193,0.7203,0.7193,0.7203,4805.0 +1691510760000,0.7203,0.7203,0.7203,0.7203,113.0 +1691510820000,0.7203,0.7203,0.7198,0.7199,2584.0 +1691510880000,0.7202,0.7202,0.7199,0.7199,502.0 +1691510940000,0.7198,0.7204,0.7198,0.7204,1213.0 +1691511000000,0.7204,0.7211,0.7202,0.7209,7808.0 +1691511060000,0.7211,0.7211,0.7211,0.7211,883.0 +1691511120000,0.7212,0.7215,0.7207,0.7209,13161.0 +1691511180000,0.7212,0.7215,0.7208,0.7213,3906.0 +1691511240000,0.7212,0.7212,0.7207,0.7207,1412.0 +1691511300000,0.7206,0.7216,0.7206,0.7216,1282.0 +1691511360000,0.7217,0.7226,0.7212,0.7212,7846.0 +1691511420000,0.7208,0.7215,0.7194,0.7194,8003.0 +1691511480000,0.7195,0.7203,0.7183,0.7183,11233.0 +1691511540000,0.7183,0.7183,0.7182,0.7183,1471.0 +1691511600000,0.7182,0.7188,0.7182,0.7182,2602.0 +1691511660000,0.7182,0.7182,0.7182,0.7182,0.0 +1691511720000,0.7182,0.7182,0.7182,0.7182,0.0 +1691511780000,0.7182,0.7191,0.7182,0.7191,1220.0 +1691511840000,0.719,0.719,0.719,0.719,3.0 +1691511900000,0.7191,0.7193,0.7191,0.7193,1484.0 +1691511960000,0.7193,0.7197,0.7193,0.7197,1444.0 +1691512020000,0.7191,0.7193,0.7191,0.7193,1359.0 +1691512080000,0.719,0.719,0.7171,0.7177,26150.0 +1691512140000,0.718,0.7185,0.718,0.7185,725.0 +1691512200000,0.7185,0.7186,0.7181,0.7181,3748.0 +1691512260000,0.7183,0.7183,0.7182,0.7182,132.0 +1691512320000,0.7181,0.7181,0.7181,0.7181,163.0 +1691512380000,0.7181,0.7181,0.7181,0.7181,0.0 +1691512440000,0.7181,0.7181,0.7181,0.7181,86.0 +1691512500000,0.7181,0.7192,0.7181,0.7192,969.0 +1691512560000,0.7193,0.7193,0.7182,0.7182,1652.0 +1691512620000,0.7186,0.72,0.7186,0.7195,5218.0 +1691512680000,0.7198,0.7198,0.7185,0.7185,3581.0 +1691512740000,0.7197,0.72,0.7191,0.7193,4243.0 +1691512800000,0.7195,0.7201,0.7195,0.72,758.0 +1691512860000,0.7201,0.7203,0.7196,0.7203,4447.0 +1691512920000,0.72,0.7201,0.7182,0.7189,12810.0 +1691512980000,0.7186,0.7192,0.7186,0.7191,190.0 +1691513040000,0.72,0.7203,0.72,0.7203,4581.0 +1691513100000,0.7203,0.7203,0.7202,0.7202,355.0 +1691513160000,0.7202,0.7203,0.7202,0.7203,121.0 +1691513220000,0.7202,0.7203,0.7202,0.7203,1161.0 +1691513280000,0.7203,0.7203,0.7202,0.7203,4433.0 +1691513340000,0.7203,0.7213,0.7203,0.7213,13237.0 +1691513400000,0.7213,0.7225,0.7212,0.7215,13511.0 +1691513460000,0.7222,0.7233,0.7222,0.7232,5552.0 +1691513520000,0.7233,0.7243,0.7219,0.7235,22973.0 +1691513580000,0.7235,0.7239,0.7212,0.7212,13568.0 +1691513640000,0.7223,0.7239,0.7219,0.7234,10499.0 +1691513700000,0.7233,0.7234,0.7227,0.7232,2404.0 +1691513760000,0.7233,0.7237,0.7215,0.7218,18875.0 +1691513820000,0.7215,0.7218,0.7215,0.7218,940.0 +1691513880000,0.7217,0.7218,0.7217,0.7218,583.0 +1691513940000,0.7218,0.7219,0.7208,0.7219,5298.0 +1691514000000,0.7221,0.7224,0.722,0.722,10228.0 +1691514060000,0.7223,0.7243,0.7223,0.7242,8304.0 +1691514120000,0.7242,0.725,0.7224,0.7234,30678.0 +1691514180000,0.7234,0.7234,0.7224,0.7224,6407.0 +1691514240000,0.7224,0.7229,0.7224,0.7224,926.0 +1691514300000,0.7224,0.7224,0.7211,0.7214,7332.0 +1691514360000,0.7213,0.7219,0.7213,0.7214,5056.0 +1691514420000,0.722,0.7224,0.722,0.7223,3817.0 +1691514480000,0.7223,0.7223,0.7202,0.7203,11745.0 +1691514540000,0.7204,0.7208,0.7204,0.7207,986.0 +1691514600000,0.7207,0.7208,0.7206,0.7206,2471.0 +1691514660000,0.7207,0.7217,0.7207,0.7209,7455.0 +1691514720000,0.7209,0.7221,0.7209,0.7211,2211.0 +1691514780000,0.722,0.7233,0.722,0.7233,12867.0 +1691514840000,0.7232,0.7232,0.7221,0.7224,6730.0 +1691514900000,0.7223,0.7233,0.7223,0.7233,1190.0 +1691514960000,0.7233,0.724,0.723,0.724,5396.0 +1691515020000,0.724,0.7244,0.7233,0.7235,13940.0 +1691515080000,0.7235,0.7235,0.7224,0.7224,500.0 +1691515140000,0.7227,0.723,0.7215,0.7215,4887.0 +1691515200000,0.7217,0.7229,0.7217,0.7229,1131.0 +1691515260000,0.7232,0.7232,0.7214,0.7214,6918.0 +1691515320000,0.7219,0.7223,0.721,0.7214,6013.0 +1691515380000,0.7215,0.7223,0.7212,0.722,4942.0 +1691515440000,0.7216,0.7216,0.7209,0.7209,437.0 +1691515500000,0.7212,0.7216,0.721,0.7216,731.0 +1691515560000,0.7215,0.7216,0.7215,0.7215,349.0 +1691515620000,0.7215,0.7217,0.7209,0.7209,1669.0 +1691515680000,0.7209,0.722,0.7202,0.7202,18290.0 +1691515740000,0.7203,0.7203,0.7203,0.7203,865.0 +1691515800000,0.7203,0.7203,0.72,0.72,684.0 +1691515860000,0.7201,0.7205,0.72,0.7205,5484.0 +1691515920000,0.7205,0.7209,0.7203,0.7209,2365.0 +1691515980000,0.7209,0.7209,0.72,0.72,1751.0 +1691516040000,0.72,0.7202,0.7188,0.7191,10480.0 +1691516100000,0.7191,0.7191,0.7183,0.7188,6225.0 +1691516160000,0.7191,0.7195,0.7189,0.7192,6088.0 +1691516220000,0.7194,0.7194,0.7188,0.7193,571.0 +1691516280000,0.7189,0.7201,0.7188,0.7193,330.0 +1691516340000,0.7194,0.72,0.719,0.7198,1835.0 +1691516400000,0.7198,0.7202,0.7198,0.7198,215.0 +1691516460000,0.7202,0.7213,0.7202,0.7209,3202.0 +1691516520000,0.7209,0.7209,0.7209,0.7209,0.0 +1691516580000,0.7206,0.7206,0.7206,0.7206,161.0 +1691516640000,0.7201,0.7207,0.7201,0.7207,6220.0 +1691516700000,0.7206,0.7207,0.7202,0.7202,2162.0 +1691516760000,0.7206,0.7206,0.7198,0.7201,1541.0 +1691516820000,0.7199,0.7199,0.7193,0.7196,4087.0 +1691516880000,0.7193,0.7197,0.7189,0.7189,14199.0 +1691516940000,0.7189,0.7194,0.7189,0.7191,6841.0 +1691517000000,0.7191,0.7197,0.7188,0.7197,7184.0 +1691517060000,0.7198,0.7199,0.7198,0.7199,810.0 +1691517120000,0.7198,0.7201,0.7197,0.7199,2785.0 +1691517180000,0.7202,0.7202,0.7199,0.72,520.0 +1691517240000,0.72,0.7201,0.7199,0.7201,609.0 +1691517300000,0.7201,0.7202,0.7201,0.7202,892.0 +1691517360000,0.7201,0.7203,0.7201,0.7201,576.0 +1691517420000,0.7201,0.7201,0.7197,0.7201,1765.0 +1691517480000,0.72,0.72,0.72,0.72,238.0 +1691517540000,0.72,0.72,0.7193,0.7194,2249.0 +1691517600000,0.7197,0.7209,0.7197,0.7207,12722.0 +1691517660000,0.7208,0.7229,0.7208,0.7218,67882.0 +1691517720000,0.7219,0.7219,0.7216,0.7216,217.0 +1691517780000,0.7217,0.7227,0.7217,0.7219,15034.0 +1691517840000,0.7221,0.7221,0.7213,0.7213,1113.0 +1691517900000,0.7214,0.7224,0.7214,0.7216,1959.0 +1691517960000,0.7214,0.7219,0.7213,0.7216,4161.0 +1691518020000,0.7214,0.7215,0.7211,0.7215,1525.0 +1691518080000,0.7214,0.7214,0.7211,0.7211,1798.0 +1691518140000,0.7214,0.7214,0.7202,0.7203,5643.0 +1691518200000,0.7204,0.7213,0.7204,0.7207,1753.0 +1691518260000,0.7207,0.7211,0.7207,0.7211,240.0 +1691518320000,0.7211,0.7221,0.7211,0.7221,1882.0 +1691518380000,0.7222,0.7226,0.7216,0.7219,4594.0 +1691518440000,0.7218,0.722,0.7218,0.722,645.0 +1691518500000,0.7222,0.7244,0.7222,0.7239,7751.0 +1691518560000,0.724,0.7241,0.724,0.7241,217.0 +1691518620000,0.7242,0.7244,0.7233,0.7233,4967.0 +1691518680000,0.7237,0.7249,0.7237,0.7244,12388.0 +1691518740000,0.7245,0.725,0.7245,0.7249,1456.0 +1691518800000,0.725,0.7262,0.725,0.725,9781.0 +1691518860000,0.725,0.7252,0.725,0.7251,852.0 +1691518920000,0.7251,0.7251,0.725,0.7251,791.0 +1691518980000,0.7251,0.7251,0.725,0.725,1921.0 +1691519040000,0.725,0.7256,0.725,0.7251,2251.0 +1691519100000,0.7254,0.7259,0.7248,0.7248,2984.0 +1691519160000,0.7247,0.7253,0.7247,0.7252,8775.0 +1691519220000,0.7252,0.7252,0.7252,0.7252,84.0 +1691519280000,0.7252,0.7257,0.7251,0.7257,17443.0 +1691519340000,0.7253,0.7268,0.7253,0.7266,10244.0 +1691519400000,0.7265,0.7266,0.725,0.7254,27613.0 +1691519460000,0.7254,0.7254,0.725,0.725,28.0 +1691519520000,0.725,0.725,0.724,0.7244,2562.0 +1691519580000,0.7244,0.7247,0.7243,0.7245,2476.0 +1691519640000,0.7245,0.7245,0.7237,0.7243,2840.0 +1691519700000,0.7244,0.7247,0.724,0.7244,2963.0 +1691519760000,0.7241,0.7244,0.7237,0.7241,3005.0 +1691519820000,0.7241,0.7243,0.7241,0.7243,1400.0 +1691519880000,0.7243,0.7244,0.7237,0.7237,896.0 +1691519940000,0.7241,0.7241,0.7238,0.724,901.0 +1691520000000,0.7241,0.7269,0.7241,0.7265,22463.0 +1691520060000,0.7265,0.7272,0.7263,0.7268,2862.0 +1691520120000,0.7258,0.7258,0.7258,0.7258,38.0 +1691520180000,0.7259,0.7261,0.7259,0.7261,504.0 +1691520240000,0.7261,0.7261,0.7253,0.7254,2025.0 +1691520300000,0.7253,0.7253,0.7241,0.7251,18171.0 +1691520360000,0.7252,0.7254,0.7245,0.7252,8006.0 +1691520420000,0.7252,0.7254,0.7234,0.7239,13159.0 +1691520480000,0.7239,0.7239,0.7224,0.723,2005.0 +1691520540000,0.723,0.7231,0.7221,0.7222,6879.0 +1691520600000,0.7222,0.7225,0.7212,0.7225,13810.0 +1691520660000,0.7225,0.7225,0.7219,0.7224,3630.0 +1691520720000,0.7224,0.7238,0.7224,0.7233,8644.0 +1691520780000,0.7233,0.7233,0.7224,0.723,1862.0 +1691520840000,0.7225,0.7226,0.7225,0.7226,472.0 +1691520900000,0.7228,0.7233,0.7228,0.723,2379.0 +1691520960000,0.7233,0.7237,0.7211,0.7221,11443.0 +1691521020000,0.7221,0.7224,0.7218,0.7224,921.0 +1691521080000,0.7222,0.7222,0.7215,0.7222,1719.0 +1691521140000,0.7221,0.7225,0.7221,0.7221,1259.0 +1691521200000,0.7225,0.7228,0.7215,0.7218,6172.0 +1691521260000,0.7224,0.7225,0.7216,0.722,851.0 +1691521320000,0.723,0.7238,0.723,0.7237,1516.0 +1691521380000,0.7233,0.7238,0.7229,0.723,1816.0 +1691521440000,0.7233,0.724,0.7231,0.7231,742.0 +1691521500000,0.7234,0.7248,0.7234,0.7243,845.0 +1691521560000,0.7249,0.725,0.7246,0.7247,236.0 +1691521620000,0.7247,0.7256,0.7244,0.7245,8536.0 +1691521680000,0.7246,0.7251,0.7246,0.7251,2659.0 +1691521740000,0.7254,0.7255,0.7244,0.7246,4120.0 +1691521800000,0.7246,0.7249,0.7236,0.7236,3017.0 +1691521860000,0.7235,0.7235,0.7235,0.7235,62.0 +1691521920000,0.7235,0.7245,0.7233,0.7244,1343.0 +1691521980000,0.7245,0.7245,0.7231,0.7231,794.0 +1691522040000,0.7235,0.7242,0.7233,0.7241,1120.0 +1691522100000,0.7244,0.7248,0.7236,0.7242,5875.0 +1691522160000,0.7233,0.7234,0.7231,0.7231,101.0 +1691522220000,0.7231,0.7233,0.7231,0.7231,429.0 +1691522280000,0.7233,0.7233,0.7231,0.7231,139.0 +1691522340000,0.7231,0.7233,0.7229,0.7229,285.0 +1691522400000,0.7229,0.7233,0.7222,0.7233,5430.0 +1691522460000,0.7228,0.7228,0.7225,0.7225,458.0 +1691522520000,0.7225,0.7228,0.7225,0.7228,225.0 +1691522580000,0.7228,0.7228,0.7225,0.7225,56.0 +1691522640000,0.7225,0.7225,0.7225,0.7225,84.0 +1691522700000,0.7225,0.7234,0.7225,0.7232,1731.0 +1691522760000,0.7232,0.7233,0.7226,0.7233,1703.0 +1691522820000,0.723,0.7234,0.723,0.7232,383.0 +1691522880000,0.7232,0.7232,0.7226,0.7226,846.0 +1691522940000,0.7227,0.7234,0.7227,0.7233,366.0 +1691523000000,0.7233,0.7235,0.7233,0.7235,1193.0 +1691523060000,0.7235,0.7235,0.7235,0.7235,1235.0 +1691523120000,0.7236,0.7236,0.7225,0.7225,5054.0 +1691523180000,0.7225,0.7232,0.7225,0.7226,3251.0 +1691523240000,0.7225,0.7225,0.7225,0.7225,49.0 +1691523300000,0.7225,0.7225,0.7218,0.7218,9219.0 +1691523360000,0.7218,0.7218,0.7218,0.7218,150.0 +1691523420000,0.7218,0.7218,0.7207,0.7208,11223.0 +1691523480000,0.7209,0.7221,0.7209,0.7219,1257.0 +1691523540000,0.7219,0.7219,0.7219,0.7219,0.0 +1691523600000,0.7219,0.7236,0.7219,0.7233,3079.0 +1691523660000,0.7236,0.7236,0.7216,0.7216,4175.0 +1691523720000,0.7221,0.723,0.7221,0.723,372.0 +1691523780000,0.7232,0.7232,0.7232,0.7232,146.0 +1691523840000,0.7228,0.7229,0.7222,0.7224,3457.0 +1691523900000,0.7224,0.7225,0.7212,0.7225,8187.0 +1691523960000,0.7226,0.7235,0.7226,0.7231,1054.0 +1691524020000,0.7236,0.7236,0.7236,0.7236,77.0 +1691524080000,0.7235,0.7235,0.7235,0.7235,110.0 +1691524140000,0.7235,0.7235,0.7232,0.7235,828.0 +1691524200000,0.7238,0.7243,0.7235,0.7243,2644.0 +1691524260000,0.7244,0.7249,0.7236,0.7236,4708.0 +1691524320000,0.7235,0.7235,0.7231,0.7231,147.0 +1691524380000,0.7233,0.7234,0.7233,0.7234,880.0 +1691524440000,0.724,0.724,0.724,0.724,138.0 +1691524500000,0.7238,0.7238,0.7228,0.7228,1910.0 +1691524560000,0.7226,0.7228,0.7226,0.7228,888.0 +1691524620000,0.7226,0.7233,0.7226,0.7233,467.0 +1691524680000,0.7225,0.7225,0.7221,0.7221,121.0 +1691524740000,0.722,0.7225,0.722,0.722,934.0 +1691524800000,0.7224,0.7245,0.7224,0.7245,1361.0 +1691524860000,0.7242,0.7242,0.7236,0.7237,772.0 +1691524920000,0.7237,0.7243,0.7227,0.7227,7012.0 +1691524980000,0.7224,0.7224,0.7215,0.7215,1094.0 +1691525040000,0.7215,0.722,0.7215,0.7215,539.0 +1691525100000,0.7215,0.7215,0.7215,0.7215,82.0 +1691525160000,0.7215,0.7216,0.7211,0.7216,3891.0 +1691525220000,0.7214,0.7226,0.7212,0.7222,1643.0 +1691525280000,0.7223,0.7228,0.7219,0.7223,5866.0 +1691525340000,0.723,0.7231,0.7223,0.7223,1182.0 +1691525400000,0.7225,0.7229,0.7225,0.7228,115.0 +1691525460000,0.7228,0.7228,0.7218,0.7221,1965.0 +1691525520000,0.7218,0.7222,0.7217,0.7222,1050.0 +1691525580000,0.7229,0.7229,0.7229,0.7229,100.0 +1691525640000,0.7229,0.7235,0.7228,0.7228,2118.0 +1691525700000,0.7229,0.7236,0.7224,0.7224,1269.0 +1691525760000,0.722,0.7227,0.7217,0.7225,1472.0 +1691525820000,0.7229,0.723,0.7222,0.7223,301.0 +1691525880000,0.7224,0.7237,0.7224,0.7236,1210.0 +1691525940000,0.7236,0.7239,0.7236,0.7239,2953.0 +1691526000000,0.7239,0.724,0.7233,0.7233,2149.0 +1691526060000,0.7233,0.7234,0.7229,0.7232,425.0 +1691526120000,0.7231,0.7232,0.7231,0.7231,275.0 +1691526180000,0.7232,0.7233,0.7232,0.7233,350.0 +1691526240000,0.7231,0.7232,0.7231,0.7232,133.0 +1691526300000,0.7232,0.7233,0.7232,0.7232,1468.0 +1691526360000,0.7232,0.7235,0.7229,0.7229,4210.0 +1691526420000,0.7229,0.723,0.7229,0.723,145.0 +1691526480000,0.7229,0.7232,0.7223,0.7225,7226.0 +1691526540000,0.7226,0.7236,0.7225,0.7236,912.0 +1691526600000,0.7239,0.7239,0.7231,0.7231,1902.0 +1691526660000,0.7231,0.7232,0.7228,0.7231,1685.0 +1691526720000,0.7231,0.7231,0.7231,0.7231,0.0 +1691526780000,0.723,0.723,0.723,0.723,1056.0 +1691526840000,0.7234,0.7234,0.7234,0.7234,150.0 +1691526900000,0.7236,0.7244,0.7235,0.7243,5046.0 +1691526960000,0.7238,0.7238,0.7235,0.7235,155.0 +1691527020000,0.7231,0.7238,0.7231,0.7238,889.0 +1691527080000,0.7233,0.7238,0.7231,0.7238,340.0 +1691527140000,0.7236,0.7238,0.723,0.7237,1209.0 +1691527200000,0.7232,0.7232,0.7227,0.7227,678.0 +1691527260000,0.7227,0.7232,0.7224,0.7228,3503.0 +1691527320000,0.7228,0.7228,0.7228,0.7228,0.0 +1691527380000,0.7224,0.7224,0.722,0.722,8919.0 +1691527440000,0.7221,0.7223,0.7219,0.7223,550.0 +1691527500000,0.7224,0.7226,0.7217,0.7219,8038.0 +1691527560000,0.7218,0.724,0.7216,0.7237,6740.0 +1691527620000,0.7236,0.7236,0.7231,0.7231,2893.0 +1691527680000,0.723,0.723,0.7229,0.7229,424.0 +1691527740000,0.7228,0.7228,0.7217,0.7217,4700.0 +1691527800000,0.722,0.7231,0.722,0.7231,2231.0 +1691527860000,0.7232,0.7232,0.7232,0.7232,69.0 +1691527920000,0.7233,0.7239,0.7233,0.7238,1383.0 +1691527980000,0.724,0.7243,0.724,0.7241,1840.0 +1691528040000,0.724,0.724,0.7233,0.7233,924.0 +1691528100000,0.7233,0.7233,0.7232,0.7232,52.0 +1691528160000,0.7233,0.7242,0.7233,0.7239,6787.0 +1691528220000,0.7239,0.7239,0.7239,0.7239,0.0 +1691528280000,0.7242,0.7242,0.7242,0.7242,146.0 +1691528340000,0.7241,0.7241,0.7241,0.7241,12.0 +1691528400000,0.7242,0.7242,0.7238,0.7242,940.0 +1691528460000,0.7239,0.7242,0.7237,0.7237,612.0 +1691528520000,0.7236,0.7237,0.7236,0.7236,261.0 +1691528580000,0.7236,0.7236,0.7232,0.7236,3050.0 +1691528640000,0.7236,0.7251,0.7235,0.7248,9386.0 +1691528700000,0.7251,0.7261,0.7251,0.7253,11400.0 +1691528760000,0.7257,0.7261,0.7245,0.7246,2372.0 +1691528820000,0.7245,0.7248,0.7242,0.7248,403.0 +1691528880000,0.7252,0.7252,0.7252,0.7252,144.0 +1691528940000,0.7252,0.7254,0.7252,0.7254,532.0 +1691529000000,0.7257,0.7257,0.7252,0.7253,489.0 +1691529060000,0.7253,0.7253,0.7253,0.7253,54.0 +1691529120000,0.7253,0.7275,0.7253,0.7269,15034.0 +1691529180000,0.727,0.727,0.7261,0.7261,814.0 +1691529240000,0.7261,0.729,0.7261,0.7287,26160.0 +1691529300000,0.7283,0.729,0.7268,0.727,18663.0 +1691529360000,0.727,0.7271,0.7263,0.7268,4346.0 +1691529420000,0.7268,0.7268,0.726,0.7261,7706.0 +1691529480000,0.726,0.7266,0.726,0.7263,98.0 +1691529540000,0.7262,0.7274,0.7262,0.7273,5665.0 +1691529600000,0.7274,0.7276,0.7267,0.727,4695.0 +1691529660000,0.727,0.7307,0.727,0.7295,21327.0 +1691529720000,0.7291,0.7308,0.7284,0.7285,13634.0 +1691529780000,0.7286,0.7286,0.7281,0.7281,1105.0 +1691529840000,0.7281,0.7281,0.7274,0.7279,4630.0 +1691529900000,0.7279,0.728,0.727,0.727,7186.0 +1691529960000,0.727,0.727,0.7265,0.7265,126.0 +1691530020000,0.7265,0.7273,0.7265,0.7269,5438.0 +1691530080000,0.7268,0.7274,0.7266,0.7266,883.0 +1691530140000,0.7266,0.7276,0.7264,0.7264,6610.0 +1691530200000,0.7263,0.7264,0.725,0.7253,7736.0 +1691530260000,0.725,0.7256,0.7238,0.7245,19074.0 +1691530320000,0.7248,0.7257,0.7248,0.7255,6278.0 +1691530380000,0.7255,0.7262,0.7254,0.7262,6129.0 +1691530440000,0.7262,0.7268,0.726,0.7268,4260.0 +1691530500000,0.7269,0.7269,0.7263,0.7263,2919.0 +1691530560000,0.7266,0.7273,0.7263,0.7264,2162.0 +1691530620000,0.7263,0.7263,0.7257,0.7257,1407.0 +1691530680000,0.7256,0.7256,0.7254,0.7256,1280.0 +1691530740000,0.7259,0.7259,0.7255,0.7256,1936.0 +1691530800000,0.7254,0.726,0.7254,0.7256,584.0 +1691530860000,0.7264,0.7274,0.7264,0.7266,3236.0 +1691530920000,0.7265,0.7265,0.7257,0.7257,104.0 +1691530980000,0.7257,0.7257,0.7257,0.7257,468.0 +1691531040000,0.7256,0.7256,0.7252,0.7252,3986.0 +1691531100000,0.7254,0.7263,0.7254,0.7263,6419.0 +1691531160000,0.7263,0.7263,0.726,0.726,558.0 +1691531220000,0.726,0.726,0.726,0.726,0.0 +1691531280000,0.7263,0.7263,0.7253,0.7255,4390.0 +1691531340000,0.7255,0.7262,0.7255,0.726,885.0 +1691531400000,0.726,0.726,0.726,0.726,10.0 +1691531460000,0.7257,0.7263,0.7257,0.7263,723.0 +1691531520000,0.7263,0.7265,0.7258,0.7258,762.0 +1691531580000,0.7257,0.7257,0.725,0.725,728.0 +1691531640000,0.725,0.725,0.7244,0.7248,2162.0 +1691531700000,0.7247,0.7251,0.7241,0.7251,3311.0 +1691531760000,0.7248,0.7254,0.7248,0.7248,1285.0 +1691531820000,0.7247,0.7248,0.7247,0.7248,37.0 +1691531880000,0.7247,0.7247,0.7241,0.7242,1276.0 +1691531940000,0.7242,0.7249,0.724,0.7243,3329.0 +1691532000000,0.7245,0.7263,0.7245,0.7261,4221.0 +1691532060000,0.726,0.726,0.7245,0.7254,5427.0 +1691532120000,0.7255,0.726,0.7253,0.7259,618.0 +1691532180000,0.7259,0.7259,0.7248,0.7248,283.0 +1691532240000,0.7245,0.7247,0.7245,0.7247,554.0 +1691532300000,0.7247,0.7247,0.7238,0.7239,827.0 +1691532360000,0.7239,0.7245,0.7233,0.724,3654.0 +1691532420000,0.724,0.7245,0.724,0.7245,860.0 +1691532480000,0.7246,0.7246,0.7246,0.7246,10.0 +1691532540000,0.7245,0.7245,0.7233,0.7234,916.0 +1691532600000,0.7234,0.7237,0.723,0.7236,3260.0 +1691532660000,0.7236,0.7237,0.7234,0.7234,1650.0 +1691532720000,0.7236,0.7242,0.7236,0.7241,2858.0 +1691532780000,0.7239,0.7253,0.7229,0.7245,9635.0 +1691532840000,0.7246,0.7246,0.7237,0.7237,1098.0 +1691532900000,0.7237,0.7256,0.7233,0.7255,6651.0 +1691532960000,0.7255,0.7255,0.7252,0.7254,106.0 +1691533020000,0.7255,0.7258,0.7245,0.7248,4577.0 +1691533080000,0.7247,0.7248,0.7245,0.7246,214.0 +1691533140000,0.7246,0.7256,0.7243,0.7256,361.0 +1691533200000,0.7255,0.7255,0.7249,0.725,1346.0 +1691533260000,0.7251,0.726,0.725,0.7258,1701.0 +1691533320000,0.7258,0.7264,0.7258,0.7259,1102.0 +1691533380000,0.7256,0.7256,0.7248,0.7255,1030.0 +1691533440000,0.7252,0.7254,0.7246,0.7246,2273.0 +1691533500000,0.7249,0.7256,0.7245,0.7252,2323.0 +1691533560000,0.7254,0.7257,0.7245,0.7253,11631.0 +1691533620000,0.7254,0.7264,0.7254,0.7263,4279.0 +1691533680000,0.7263,0.7264,0.7262,0.7263,409.0 +1691533740000,0.7263,0.7268,0.7258,0.7259,5900.0 +1691533800000,0.7261,0.7266,0.7257,0.7263,4108.0 +1691533860000,0.7263,0.7272,0.7258,0.7272,7707.0 +1691533920000,0.7267,0.7279,0.7262,0.7275,5569.0 +1691533980000,0.728,0.7299,0.7275,0.7293,14149.0 +1691534040000,0.7294,0.7297,0.7288,0.729,3423.0 +1691534100000,0.7287,0.7289,0.7279,0.7286,25046.0 +1691534160000,0.7281,0.7285,0.7277,0.7283,29089.0 +1691534220000,0.728,0.7282,0.7274,0.7278,4012.0 +1691534280000,0.7277,0.7278,0.7272,0.7278,6995.0 +1691534340000,0.7278,0.7285,0.7278,0.7282,6796.0 +1691534400000,0.7277,0.7294,0.7276,0.7291,20742.0 +1691534460000,0.7291,0.7291,0.7287,0.7288,1491.0 +1691534520000,0.7288,0.7309,0.7288,0.7302,17973.0 +1691534580000,0.73,0.7303,0.7294,0.7294,7080.0 +1691534640000,0.7291,0.7295,0.7288,0.7295,5034.0 +1691534700000,0.7295,0.7299,0.7288,0.729,5066.0 +1691534760000,0.7285,0.7286,0.7284,0.7284,2473.0 +1691534820000,0.7283,0.7283,0.728,0.7281,2722.0 +1691534880000,0.728,0.73,0.7279,0.73,20841.0 +1691534940000,0.7298,0.73,0.7289,0.729,7679.0 +1691535000000,0.729,0.7306,0.7284,0.7306,22653.0 +1691535060000,0.7303,0.7303,0.729,0.7293,4543.0 +1691535120000,0.7293,0.7294,0.7288,0.7288,3676.0 +1691535180000,0.7286,0.7299,0.7284,0.7293,8535.0 +1691535240000,0.7293,0.7293,0.7278,0.7279,5428.0 +1691535300000,0.7285,0.7285,0.7282,0.7283,2073.0 +1691535360000,0.7283,0.7287,0.7282,0.7282,2413.0 +1691535420000,0.7283,0.7283,0.728,0.7282,542.0 +1691535480000,0.7281,0.7281,0.7277,0.7281,899.0 +1691535540000,0.7277,0.7283,0.7277,0.7282,1144.0 +1691535600000,0.7278,0.728,0.7273,0.7279,6003.0 +1691535660000,0.7278,0.7279,0.7277,0.7278,322.0 +1691535720000,0.7278,0.7279,0.7277,0.7277,4641.0 +1691535780000,0.7278,0.7278,0.7267,0.7275,28315.0 +1691535840000,0.7276,0.7278,0.7276,0.7276,2141.0 +1691535900000,0.7277,0.7278,0.7275,0.7275,5128.0 +1691535960000,0.7276,0.7277,0.7276,0.7276,13483.0 +1691536020000,0.7277,0.7277,0.7276,0.7277,746.0 +1691536080000,0.7277,0.7287,0.7276,0.7287,1709.0 +1691536140000,0.7287,0.729,0.7287,0.7289,4695.0 +1691536200000,0.7289,0.7299,0.7289,0.7299,11987.0 +1691536260000,0.7299,0.7299,0.7298,0.7298,1419.0 +1691536320000,0.7298,0.7298,0.7283,0.7284,15155.0 +1691536380000,0.7284,0.7291,0.7284,0.7285,2626.0 +1691536440000,0.7288,0.7296,0.7287,0.7296,11182.0 +1691536500000,0.7294,0.7294,0.7291,0.7292,285.0 +1691536560000,0.7293,0.7296,0.7293,0.7294,109.0 +1691536620000,0.7294,0.7294,0.7291,0.7291,409.0 +1691536680000,0.7291,0.7291,0.729,0.7291,4092.0 +1691536740000,0.7292,0.7299,0.729,0.7295,3583.0 +1691536800000,0.7295,0.7296,0.7286,0.7288,1941.0 +1691536860000,0.7288,0.7288,0.7284,0.7284,453.0 +1691536920000,0.7285,0.7285,0.7281,0.7281,299.0 +1691536980000,0.7281,0.7281,0.728,0.7281,59.0 +1691537040000,0.728,0.7289,0.7279,0.7279,1929.0 +1691537100000,0.7284,0.7291,0.7283,0.729,1668.0 +1691537160000,0.729,0.729,0.7284,0.7289,2206.0 +1691537220000,0.7288,0.7289,0.7279,0.7283,21833.0 +1691537280000,0.7286,0.7287,0.7283,0.7283,2082.0 +1691537340000,0.7283,0.7283,0.7279,0.7279,76.0 +1691537400000,0.7276,0.7277,0.7276,0.7277,1551.0 +1691537460000,0.7283,0.7284,0.7283,0.7284,1599.0 +1691537520000,0.7281,0.7283,0.7277,0.7277,1246.0 +1691537580000,0.7277,0.7283,0.7277,0.7278,2471.0 +1691537640000,0.7279,0.7282,0.7278,0.7278,1711.0 +1691537700000,0.7279,0.7279,0.7276,0.7276,1736.0 +1691537760000,0.7275,0.7275,0.7274,0.7274,48.0 +1691537820000,0.7275,0.7275,0.7272,0.7272,64.0 +1691537880000,0.7271,0.7271,0.7268,0.7271,1713.0 +1691537940000,0.7272,0.7272,0.726,0.7263,7462.0 +1691538000000,0.7268,0.7274,0.7268,0.7274,1494.0 +1691538060000,0.7272,0.7272,0.7269,0.7269,1296.0 +1691538120000,0.7269,0.7269,0.7265,0.7265,915.0 +1691538180000,0.7264,0.7269,0.7264,0.7269,1561.0 +1691538240000,0.7269,0.7273,0.7269,0.7273,920.0 +1691538300000,0.7275,0.7275,0.7274,0.7275,158.0 +1691538360000,0.7275,0.7277,0.7275,0.7276,5435.0 +1691538420000,0.7277,0.7279,0.7277,0.7279,504.0 +1691538480000,0.7279,0.7279,0.7279,0.7279,0.0 +1691538540000,0.7281,0.7282,0.7281,0.7282,241.0 +1691538600000,0.7281,0.7293,0.7281,0.7293,22056.0 +1691538660000,0.7292,0.7295,0.7292,0.7295,8236.0 +1691538720000,0.7295,0.7296,0.7295,0.7296,1783.0 +1691538780000,0.7295,0.7295,0.7289,0.7289,8476.0 +1691538840000,0.7284,0.7284,0.7283,0.7283,489.0 +1691538900000,0.7283,0.7287,0.7282,0.7287,5781.0 +1691538960000,0.7289,0.729,0.7289,0.729,1083.0 +1691539020000,0.729,0.7293,0.729,0.7293,1781.0 +1691539080000,0.7289,0.7293,0.7281,0.7281,7408.0 +1691539140000,0.7281,0.7281,0.7272,0.7272,6158.0 +1691539200000,0.7273,0.7289,0.7273,0.7287,8537.0 +1691539260000,0.7287,0.7291,0.7287,0.729,7285.0 +1691539320000,0.729,0.7291,0.7287,0.7289,911.0 +1691539380000,0.7288,0.73,0.7288,0.7291,4837.0 +1691539440000,0.7293,0.7297,0.7293,0.7294,3099.0 +1691539500000,0.7291,0.7291,0.7288,0.7288,5178.0 +1691539560000,0.7289,0.7298,0.7289,0.7293,2754.0 +1691539620000,0.7293,0.731,0.7293,0.7308,12302.0 +1691539680000,0.7305,0.7309,0.7303,0.7303,1403.0 +1691539740000,0.7308,0.732,0.7308,0.7315,20074.0 +1691539800000,0.7315,0.7318,0.7304,0.7304,4641.0 +1691539860000,0.7308,0.7316,0.7308,0.7312,6319.0 +1691539920000,0.7312,0.7316,0.7305,0.731,11284.0 +1691539980000,0.7311,0.732,0.731,0.7317,8850.0 +1691540040000,0.7312,0.7313,0.7309,0.7312,2035.0 +1691540100000,0.7313,0.7313,0.7289,0.7291,20828.0 +1691540160000,0.7292,0.7297,0.729,0.729,4316.0 +1691540220000,0.7292,0.7292,0.7284,0.7288,5223.0 +1691540280000,0.7288,0.7292,0.7287,0.7289,395.0 +1691540340000,0.7287,0.7291,0.7287,0.729,2047.0 +1691540400000,0.729,0.7295,0.7287,0.7288,2237.0 +1691540460000,0.7288,0.7298,0.7285,0.7298,8808.0 +1691540520000,0.7303,0.7303,0.7298,0.7298,631.0 +1691540580000,0.7293,0.7294,0.7292,0.7294,2778.0 +1691540640000,0.7294,0.7294,0.7293,0.7293,99.0 +1691540700000,0.7294,0.73,0.7283,0.7283,7022.0 +1691540760000,0.7283,0.7289,0.7283,0.7289,3326.0 +1691540820000,0.7287,0.7288,0.7287,0.7288,1530.0 +1691540880000,0.7286,0.7286,0.7284,0.7284,448.0 +1691540940000,0.7283,0.7285,0.7283,0.7284,634.0 +1691541000000,0.7284,0.7292,0.7282,0.729,3510.0 +1691541060000,0.729,0.7292,0.7288,0.7288,2094.0 +1691541120000,0.7292,0.7299,0.7292,0.7299,2206.0 +1691541180000,0.7299,0.7304,0.7296,0.7296,2588.0 +1691541240000,0.7297,0.7297,0.7297,0.7297,842.0 +1691541300000,0.7296,0.7296,0.727,0.7279,22431.0 +1691541360000,0.7279,0.7279,0.7279,0.7279,0.0 +1691541420000,0.7273,0.7274,0.7273,0.7274,720.0 +1691541480000,0.7269,0.7272,0.7269,0.727,901.0 +1691541540000,0.727,0.727,0.7265,0.7267,3361.0 +1691541600000,0.7267,0.7272,0.7266,0.7266,4137.0 +1691541660000,0.7266,0.7267,0.7266,0.7267,55.0 +1691541720000,0.7266,0.7266,0.7256,0.7257,8903.0 +1691541780000,0.7258,0.7262,0.7258,0.726,4521.0 +1691541840000,0.726,0.726,0.726,0.726,0.0 +1691541900000,0.7261,0.7262,0.7261,0.7261,915.0 +1691541960000,0.7262,0.7274,0.7262,0.727,6925.0 +1691542020000,0.727,0.727,0.7268,0.7268,373.0 +1691542080000,0.7266,0.7266,0.7263,0.7263,1422.0 +1691542140000,0.7263,0.7264,0.7262,0.7264,4177.0 +1691542200000,0.7262,0.7263,0.7262,0.7263,702.0 +1691542260000,0.7262,0.7262,0.7262,0.7262,96.0 +1691542320000,0.7263,0.7263,0.7262,0.7262,4485.0 +1691542380000,0.7262,0.7262,0.7262,0.7262,905.0 +1691542440000,0.7262,0.7263,0.7262,0.7263,353.0 +1691542500000,0.7262,0.7263,0.7262,0.7262,1310.0 +1691542560000,0.7262,0.7263,0.7262,0.7263,39.0 +1691542620000,0.7262,0.7263,0.7262,0.7262,3162.0 +1691542680000,0.7262,0.7262,0.7262,0.7262,127.0 +1691542740000,0.7262,0.7262,0.7238,0.7242,46325.0 +1691542800000,0.7241,0.7243,0.724,0.7243,1830.0 +1691542860000,0.7243,0.7243,0.7241,0.7241,864.0 +1691542920000,0.724,0.7241,0.724,0.724,255.0 +1691542980000,0.724,0.7248,0.7232,0.7233,3935.0 +1691543040000,0.7233,0.7236,0.7227,0.723,7757.0 +1691543100000,0.723,0.7237,0.723,0.7237,2725.0 +1691543160000,0.7235,0.7236,0.7235,0.7235,773.0 +1691543220000,0.7233,0.7234,0.7231,0.7233,1740.0 +1691543280000,0.7229,0.7244,0.7226,0.7244,12012.0 +1691543340000,0.7245,0.7274,0.7245,0.7258,17827.0 +1691543400000,0.7259,0.7265,0.7253,0.7253,1622.0 +1691543460000,0.7252,0.7252,0.7248,0.7248,1274.0 +1691543520000,0.7247,0.725,0.7245,0.7247,330.0 +1691543580000,0.7248,0.7256,0.7247,0.7247,778.0 +1691543640000,0.7247,0.7257,0.7247,0.7257,1330.0 +1691543700000,0.7257,0.7257,0.7248,0.7256,7887.0 +1691543760000,0.7255,0.7257,0.7252,0.7253,163.0 +1691543820000,0.7252,0.7252,0.7251,0.7251,164.0 +1691543880000,0.7251,0.7252,0.7251,0.7251,62.0 +1691543940000,0.7251,0.7257,0.7251,0.7257,211.0 +1691544000000,0.7257,0.7257,0.7257,0.7257,81.0 +1691544060000,0.7257,0.7257,0.7257,0.7257,54.0 +1691544120000,0.7257,0.7266,0.7257,0.7261,1246.0 +1691544180000,0.7263,0.7266,0.7263,0.7264,527.0 +1691544240000,0.7264,0.7264,0.7264,0.7264,54.0 +1691544300000,0.7264,0.7265,0.7264,0.7265,89.0 +1691544360000,0.7265,0.7265,0.7265,0.7265,73.0 +1691544420000,0.7265,0.7265,0.7265,0.7265,1130.0 +1691544480000,0.7265,0.7266,0.7265,0.7266,276.0 +1691544540000,0.7266,0.7266,0.7266,0.7266,0.0 +1691544600000,0.7265,0.7265,0.7265,0.7265,121.0 +1691544660000,0.7265,0.7265,0.7265,0.7265,75.0 +1691544720000,0.7266,0.7266,0.7266,0.7266,31.0 +1691544780000,0.7266,0.7269,0.7266,0.7267,3190.0 +1691544840000,0.727,0.727,0.727,0.727,1377.0 +1691544900000,0.7271,0.7279,0.7271,0.7277,14378.0 +1691544960000,0.7277,0.7313,0.7275,0.7313,66938.0 +1691545020000,0.731,0.7319,0.7305,0.7308,44455.0 +1691545080000,0.7306,0.7307,0.7305,0.7307,2571.0 +1691545140000,0.7307,0.7307,0.7307,0.7307,0.0 +1691545200000,0.7307,0.7314,0.7307,0.7307,7553.0 +1691545260000,0.7307,0.7307,0.7307,0.7307,0.0 +1691545320000,0.7306,0.7306,0.7286,0.73,42938.0 +1691545380000,0.7295,0.7296,0.729,0.7296,4325.0 +1691545440000,0.7299,0.7307,0.7299,0.7307,2618.0 +1691545500000,0.7307,0.7307,0.7292,0.7292,10063.0 +1691545560000,0.7288,0.7288,0.7281,0.7281,3438.0 +1691545620000,0.7281,0.7281,0.7277,0.7277,2665.0 +1691545680000,0.7277,0.7277,0.7276,0.7277,3625.0 +1691545740000,0.7277,0.7277,0.7276,0.7276,4807.0 +1691545800000,0.7277,0.7282,0.7277,0.7281,2753.0 +1691545860000,0.7281,0.7281,0.7281,0.7281,99.0 +1691545920000,0.728,0.7281,0.728,0.7281,1701.0 +1691545980000,0.7281,0.7281,0.728,0.728,668.0 +1691546040000,0.728,0.728,0.728,0.728,404.0 +1691546100000,0.728,0.728,0.727,0.727,4789.0 +1691546160000,0.727,0.727,0.7262,0.7263,4509.0 +1691546220000,0.7262,0.7262,0.725,0.725,15830.0 +1691546280000,0.7251,0.7257,0.725,0.7253,7397.0 +1691546340000,0.725,0.7251,0.725,0.7251,3908.0 +1691546400000,0.7255,0.7255,0.7254,0.7254,4385.0 +1691546460000,0.7255,0.7255,0.7254,0.7255,1238.0 +1691546520000,0.7255,0.726,0.7254,0.7259,523.0 +1691546580000,0.726,0.7266,0.726,0.7266,880.0 +1691546640000,0.7267,0.727,0.7254,0.7255,4195.0 +1691546700000,0.7256,0.726,0.7255,0.7255,3089.0 +1691546760000,0.7255,0.7259,0.7255,0.7258,551.0 +1691546820000,0.726,0.726,0.7254,0.7256,4157.0 +1691546880000,0.7256,0.7256,0.7254,0.7254,1722.0 +1691546940000,0.7254,0.7262,0.725,0.7256,6517.0 +1691547000000,0.7261,0.7261,0.7256,0.7258,3102.0 +1691547060000,0.7258,0.7258,0.7258,0.7258,68.0 +1691547120000,0.7259,0.7262,0.7255,0.7258,4359.0 +1691547180000,0.7255,0.7258,0.7245,0.7251,6776.0 +1691547240000,0.7249,0.7254,0.7244,0.7244,2093.0 +1691547300000,0.7243,0.7248,0.7243,0.7248,3828.0 +1691547360000,0.7249,0.7249,0.7246,0.7246,499.0 +1691547420000,0.7245,0.7249,0.7245,0.7247,3275.0 +1691547480000,0.7252,0.7252,0.7247,0.725,124.0 +1691547540000,0.7252,0.7257,0.7252,0.7257,4249.0 +1691547600000,0.7257,0.7258,0.7247,0.725,9719.0 +1691547660000,0.725,0.725,0.7243,0.7244,2683.0 +1691547720000,0.7243,0.7243,0.7222,0.7223,37024.0 +1691547780000,0.7227,0.7228,0.7222,0.7226,9773.0 +1691547840000,0.7226,0.7233,0.7216,0.7223,25476.0 +1691547900000,0.7218,0.7223,0.7213,0.7214,6390.0 +1691547960000,0.7215,0.7216,0.7203,0.7203,17957.0 +1691548020000,0.7203,0.7204,0.7199,0.7199,5564.0 +1691548080000,0.72,0.7201,0.7198,0.72,1187.0 +1691548140000,0.7199,0.7199,0.7197,0.7197,3612.0 +1691548200000,0.7198,0.7202,0.7196,0.7198,4463.0 +1691548260000,0.7198,0.721,0.7197,0.7204,9466.0 +1691548320000,0.7199,0.7205,0.7198,0.7205,1210.0 +1691548380000,0.7199,0.7204,0.7198,0.72,1996.0 +1691548440000,0.7199,0.72,0.7196,0.72,3154.0 +1691548500000,0.7203,0.7212,0.7203,0.7207,18914.0 +1691548560000,0.7211,0.7218,0.721,0.7218,7029.0 +1691548620000,0.7218,0.7218,0.7204,0.7204,2159.0 +1691548680000,0.7201,0.7206,0.7201,0.7205,978.0 +1691548740000,0.7206,0.7207,0.7201,0.7202,2200.0 +1691548800000,0.7203,0.7206,0.72,0.7206,1189.0 +1691548860000,0.7204,0.7204,0.7204,0.7204,116.0 +1691548920000,0.7204,0.7204,0.7204,0.7204,38.0 +1691548980000,0.7204,0.7212,0.7202,0.7212,6364.0 +1691549040000,0.7216,0.7219,0.7214,0.7214,7587.0 +1691549100000,0.7214,0.7215,0.7214,0.7214,530.0 +1691549160000,0.7215,0.7215,0.7214,0.7214,628.0 +1691549220000,0.7214,0.7214,0.72,0.72,2080.0 +1691549280000,0.7201,0.7209,0.7201,0.7209,429.0 +1691549340000,0.7203,0.7203,0.72,0.72,811.0 +1691549400000,0.7206,0.7208,0.72,0.7208,2667.0 +1691549460000,0.7211,0.7213,0.7211,0.7213,245.0 +1691549520000,0.7209,0.7209,0.7206,0.7208,619.0 +1691549580000,0.7209,0.7209,0.7209,0.7209,158.0 +1691549640000,0.7212,0.7212,0.7207,0.7207,251.0 +1691549700000,0.7212,0.7214,0.7205,0.7205,1075.0 +1691549760000,0.7205,0.7205,0.7201,0.7201,278.0 +1691549820000,0.72,0.7205,0.7199,0.72,2031.0 +1691549880000,0.7201,0.7208,0.7201,0.7206,855.0 +1691549940000,0.7209,0.7209,0.7199,0.72,1398.0 +1691550000000,0.7199,0.7211,0.7199,0.7211,3358.0 +1691550060000,0.7205,0.7206,0.7199,0.7205,3627.0 +1691550120000,0.72,0.72,0.7199,0.72,270.0 +1691550180000,0.72,0.7211,0.72,0.7207,4861.0 +1691550240000,0.7208,0.7216,0.7207,0.7208,657.0 +1691550300000,0.7211,0.7211,0.7205,0.7209,1112.0 +1691550360000,0.7209,0.7213,0.7209,0.7213,1011.0 +1691550420000,0.7212,0.7212,0.7212,0.7212,76.0 +1691550480000,0.7212,0.7212,0.7212,0.7212,168.0 +1691550540000,0.7212,0.7212,0.7209,0.7209,544.0 +1691550600000,0.7209,0.7209,0.7204,0.7204,1177.0 +1691550660000,0.7204,0.7219,0.7204,0.7214,3688.0 +1691550720000,0.7214,0.7219,0.7214,0.7215,1586.0 +1691550780000,0.7215,0.7215,0.7214,0.7214,173.0 +1691550840000,0.7215,0.722,0.7215,0.7218,1051.0 +1691550900000,0.7219,0.7219,0.7209,0.7209,1071.0 +1691550960000,0.7208,0.7214,0.7208,0.7214,1576.0 +1691551020000,0.7216,0.7216,0.7212,0.7212,176.0 +1691551080000,0.7212,0.7212,0.721,0.721,155.0 +1691551140000,0.7211,0.7216,0.721,0.7216,124.0 +1691551200000,0.7216,0.7216,0.7206,0.7207,1417.0 +1691551260000,0.7207,0.7208,0.7207,0.7208,625.0 +1691551320000,0.7207,0.7207,0.7195,0.7195,15095.0 +1691551380000,0.7196,0.7197,0.7196,0.7197,217.0 +1691551440000,0.7198,0.7209,0.7198,0.72,1797.0 +1691551500000,0.72,0.7207,0.7197,0.72,2212.0 +1691551560000,0.7201,0.7202,0.7199,0.7199,2134.0 +1691551620000,0.7201,0.7201,0.7199,0.7199,136.0 +1691551680000,0.72,0.7204,0.72,0.7203,309.0 +1691551740000,0.7203,0.7203,0.7199,0.7201,2174.0 +1691551800000,0.7201,0.7205,0.7199,0.7202,4954.0 +1691551860000,0.7202,0.7202,0.7199,0.7199,2600.0 +1691551920000,0.7206,0.7207,0.7201,0.7201,818.0 +1691551980000,0.7201,0.7203,0.7197,0.72,6171.0 +1691552040000,0.72,0.7201,0.72,0.7201,184.0 +1691552100000,0.7202,0.7202,0.7199,0.72,1980.0 +1691552160000,0.7201,0.7203,0.7197,0.7198,191.0 +1691552220000,0.7197,0.7198,0.7197,0.7198,71.0 +1691552280000,0.7197,0.7197,0.7197,0.7197,62.0 +1691552340000,0.7201,0.7208,0.7199,0.7199,1215.0 +1691552400000,0.7204,0.7206,0.7192,0.7192,10572.0 +1691552460000,0.7191,0.7196,0.7191,0.7196,1452.0 +1691552520000,0.7196,0.7203,0.7196,0.7203,1074.0 +1691552580000,0.7206,0.7206,0.7201,0.7201,2534.0 +1691552640000,0.7202,0.7204,0.7202,0.7204,1172.0 +1691552700000,0.7206,0.7206,0.7189,0.7189,6138.0 +1691552760000,0.719,0.7197,0.719,0.7197,3138.0 +1691552820000,0.7197,0.7197,0.7197,0.7197,0.0 +1691552880000,0.7197,0.7197,0.7197,0.7197,0.0 +1691552940000,0.72,0.72,0.72,0.72,63.0 +1691553000000,0.7201,0.7207,0.7201,0.7207,2288.0 +1691553060000,0.7207,0.7207,0.7207,0.7207,0.0 +1691553120000,0.7206,0.7206,0.7204,0.7206,1482.0 +1691553180000,0.7207,0.7207,0.7207,0.7207,39.0 +1691553240000,0.7207,0.7208,0.7207,0.7207,476.0 +1691553300000,0.7197,0.7201,0.7197,0.7201,884.0 +1691553360000,0.7201,0.7201,0.7201,0.7201,0.0 +1691553420000,0.7208,0.7213,0.7208,0.7213,50.0 +1691553480000,0.7213,0.7213,0.7212,0.7212,303.0 +1691553540000,0.7212,0.7212,0.7212,0.7212,0.0 +1691553600000,0.7211,0.7214,0.7204,0.7209,4362.0 +1691553660000,0.7208,0.7208,0.7206,0.7206,96.0 +1691553720000,0.7203,0.7203,0.7195,0.7197,3772.0 +1691553780000,0.7197,0.7197,0.7197,0.7197,316.0 +1691553840000,0.7197,0.7197,0.7197,0.7197,84.0 +1691553900000,0.7197,0.7199,0.7196,0.7196,3568.0 +1691553960000,0.7199,0.7199,0.7196,0.7196,92.0 +1691554020000,0.7196,0.7198,0.7195,0.7198,393.0 +1691554080000,0.7198,0.7198,0.7198,0.7198,56.0 +1691554140000,0.7198,0.7206,0.7198,0.7206,989.0 +1691554200000,0.7205,0.7206,0.7197,0.7205,634.0 +1691554260000,0.7205,0.7205,0.7205,0.7205,84.0 +1691554320000,0.7205,0.7205,0.7205,0.7205,56.0 +1691554380000,0.7205,0.7205,0.7195,0.7195,231.0 +1691554440000,0.7195,0.7202,0.7195,0.7202,2630.0 +1691554500000,0.7205,0.7205,0.7197,0.72,627.0 +1691554560000,0.7199,0.7199,0.7198,0.7199,570.0 +1691554620000,0.7199,0.7199,0.7198,0.7198,774.0 +1691554680000,0.7199,0.72,0.7198,0.7199,151.0 +1691554740000,0.7198,0.7198,0.7198,0.7198,97.0 +1691554800000,0.7198,0.7205,0.7198,0.7198,1505.0 +1691554860000,0.7198,0.7198,0.7198,0.7198,48.0 +1691554920000,0.7198,0.7198,0.7198,0.7198,0.0 +1691554980000,0.7198,0.7198,0.7198,0.7198,0.0 +1691555040000,0.7199,0.7204,0.7198,0.7198,656.0 +1691555100000,0.7202,0.7204,0.7202,0.7204,714.0 +1691555160000,0.7204,0.7205,0.7204,0.7205,220.0 +1691555220000,0.7205,0.7206,0.7202,0.7203,632.0 +1691555280000,0.7202,0.7202,0.7202,0.7202,356.0 +1691555340000,0.7202,0.7203,0.7202,0.7202,779.0 +1691555400000,0.7202,0.721,0.7201,0.7207,3077.0 +1691555460000,0.7206,0.7209,0.7203,0.7203,155.0 +1691555520000,0.7204,0.7204,0.7204,0.7204,16.0 +1691555580000,0.7203,0.7203,0.7203,0.7203,31.0 +1691555640000,0.7201,0.7213,0.7201,0.7206,9684.0 +1691555700000,0.7206,0.721,0.7206,0.7209,1134.0 +1691555760000,0.7207,0.7207,0.7206,0.7206,1221.0 +1691555820000,0.7206,0.7221,0.7206,0.7215,8565.0 +1691555880000,0.7215,0.7216,0.7211,0.7211,2049.0 +1691555940000,0.7213,0.7221,0.7213,0.7215,1014.0 +1691556000000,0.7217,0.7224,0.7217,0.7223,768.0 +1691556060000,0.7219,0.7219,0.7219,0.7219,426.0 +1691556120000,0.7215,0.7215,0.7215,0.7215,706.0 +1691556180000,0.7213,0.7213,0.7212,0.7212,321.0 +1691556240000,0.7212,0.7215,0.7209,0.7215,2078.0 +1691556300000,0.7213,0.7217,0.7212,0.7217,2659.0 +1691556360000,0.7217,0.7217,0.7217,0.7217,96.0 +1691556420000,0.7217,0.7217,0.7211,0.7212,1065.0 +1691556480000,0.7212,0.7212,0.7212,0.7212,0.0 +1691556540000,0.7214,0.7214,0.7207,0.7208,2941.0 +1691556600000,0.7207,0.7207,0.7205,0.7205,456.0 +1691556660000,0.7204,0.7208,0.7204,0.7207,7924.0 +1691556720000,0.7207,0.7207,0.7201,0.7206,4686.0 +1691556780000,0.7202,0.7202,0.7202,0.7202,16.0 +1691556840000,0.7206,0.7213,0.7206,0.7206,11378.0 +1691556900000,0.7206,0.7215,0.7205,0.7205,3618.0 +1691556960000,0.721,0.721,0.7205,0.7205,739.0 +1691557020000,0.7205,0.7207,0.7201,0.7201,3061.0 +1691557080000,0.7204,0.7211,0.7204,0.721,2284.0 +1691557140000,0.7209,0.7209,0.7204,0.7204,1487.0 +1691557200000,0.7203,0.7208,0.7198,0.7204,2091.0 +1691557260000,0.72,0.7204,0.7197,0.7198,1723.0 +1691557320000,0.7198,0.7203,0.7198,0.7199,1695.0 +1691557380000,0.7201,0.7209,0.7197,0.7209,2234.0 +1691557440000,0.7209,0.721,0.7198,0.7198,8283.0 +1691557500000,0.7198,0.7208,0.7198,0.7208,2325.0 +1691557560000,0.7205,0.723,0.7205,0.7223,28571.0 +1691557620000,0.7222,0.7222,0.7214,0.7214,3283.0 +1691557680000,0.7214,0.7214,0.7213,0.7214,181.0 +1691557740000,0.7214,0.7215,0.7211,0.7211,2525.0 +1691557800000,0.7208,0.7208,0.72,0.72,3444.0 +1691557860000,0.72,0.72,0.7197,0.7197,848.0 +1691557920000,0.7196,0.7196,0.7195,0.7195,191.0 +1691557980000,0.7195,0.7199,0.7193,0.7198,1684.0 +1691558040000,0.7198,0.7201,0.7193,0.7199,3673.0 +1691558100000,0.7198,0.7198,0.719,0.7195,4583.0 +1691558160000,0.7195,0.7202,0.7195,0.72,147.0 +1691558220000,0.7197,0.7197,0.7197,0.7197,81.0 +1691558280000,0.7197,0.7197,0.7197,0.7197,95.0 +1691558340000,0.7197,0.7204,0.7197,0.7204,94.0 +1691558400000,0.7204,0.7205,0.7193,0.7193,1614.0 +1691558460000,0.7193,0.7195,0.7193,0.7194,938.0 +1691558520000,0.7195,0.7195,0.7193,0.7193,480.0 +1691558580000,0.7193,0.7207,0.7192,0.7204,8039.0 +1691558640000,0.7202,0.7202,0.7195,0.7195,826.0 +1691558700000,0.7195,0.7206,0.7194,0.7198,2659.0 +1691558760000,0.7192,0.7192,0.7178,0.7185,50373.0 +1691558820000,0.718,0.718,0.7178,0.7179,352.0 +1691558880000,0.718,0.7184,0.7172,0.7179,7565.0 +1691558940000,0.7174,0.7178,0.717,0.7173,4347.0 +1691559000000,0.717,0.7178,0.716,0.716,29806.0 +1691559060000,0.716,0.7167,0.716,0.7165,5209.0 +1691559120000,0.7162,0.7162,0.7162,0.7162,246.0 +1691559180000,0.7161,0.7161,0.716,0.716,3688.0 +1691559240000,0.7161,0.7162,0.7161,0.7162,935.0 +1691559300000,0.7161,0.7161,0.715,0.715,26626.0 +1691559360000,0.715,0.7158,0.7149,0.7157,11203.0 +1691559420000,0.7157,0.7157,0.7153,0.7153,255.0 +1691559480000,0.7154,0.716,0.7146,0.7146,5146.0 +1691559540000,0.7146,0.715,0.7141,0.715,4767.0 +1691559600000,0.7149,0.7149,0.7141,0.7142,1148.0 +1691559660000,0.7142,0.7142,0.7142,0.7142,82.0 +1691559720000,0.7142,0.7142,0.7141,0.7141,398.0 +1691559780000,0.7142,0.7146,0.7142,0.7146,1015.0 +1691559840000,0.7145,0.7145,0.7144,0.7144,179.0 +1691559900000,0.7144,0.7147,0.7143,0.7146,3732.0 +1691559960000,0.7145,0.7149,0.7145,0.7149,396.0 +1691560020000,0.7146,0.7147,0.7146,0.7147,475.0 +1691560080000,0.7145,0.7152,0.7145,0.7145,129.0 +1691560140000,0.7148,0.7158,0.7145,0.7154,1921.0 +1691560200000,0.7154,0.716,0.7153,0.7154,3019.0 +1691560260000,0.7154,0.7154,0.7154,0.7154,240.0 +1691560320000,0.7152,0.7153,0.7152,0.7153,394.0 +1691560380000,0.7157,0.7158,0.7152,0.7155,1939.0 +1691560440000,0.7155,0.7155,0.7154,0.7154,85.0 +1691560500000,0.7157,0.7158,0.7151,0.7152,2121.0 +1691560560000,0.7151,0.7156,0.7151,0.7153,96.0 +1691560620000,0.7153,0.7154,0.7151,0.7151,1742.0 +1691560680000,0.7151,0.7154,0.7151,0.7154,105.0 +1691560740000,0.7156,0.7159,0.7155,0.7155,2650.0 +1691560800000,0.7155,0.7164,0.7154,0.7161,5651.0 +1691560860000,0.7161,0.7162,0.7161,0.7161,381.0 +1691560920000,0.7162,0.7163,0.7154,0.7155,7890.0 +1691560980000,0.7154,0.7155,0.7154,0.7154,8992.0 +1691561040000,0.7154,0.7155,0.7154,0.7155,78.0 +1691561100000,0.7155,0.7155,0.7154,0.7155,6038.0 +1691561160000,0.7154,0.7155,0.7154,0.7155,1287.0 +1691561220000,0.7154,0.7154,0.7136,0.714,24372.0 +1691561280000,0.7137,0.7138,0.7132,0.7136,2800.0 +1691561340000,0.7133,0.7142,0.7133,0.7135,2877.0 +1691561400000,0.7136,0.7144,0.7136,0.7143,1086.0 +1691561460000,0.7143,0.7143,0.7135,0.7136,2455.0 +1691561520000,0.7137,0.7139,0.7135,0.7135,1817.0 +1691561580000,0.7136,0.7147,0.7135,0.7137,13310.0 +1691561640000,0.7137,0.7139,0.7133,0.7134,5330.0 +1691561700000,0.7135,0.7139,0.7135,0.7135,1242.0 +1691561760000,0.7135,0.7138,0.7132,0.7133,1790.0 +1691561820000,0.7133,0.714,0.7133,0.714,449.0 +1691561880000,0.714,0.714,0.7126,0.7127,12774.0 +1691561940000,0.713,0.7135,0.7126,0.7129,2230.0 +1691562000000,0.713,0.714,0.713,0.714,1317.0 +1691562060000,0.714,0.714,0.7138,0.7139,323.0 +1691562120000,0.7139,0.7141,0.7137,0.7137,1634.0 +1691562180000,0.7134,0.7141,0.7125,0.714,7742.0 +1691562240000,0.7135,0.714,0.7131,0.7137,2482.0 +1691562300000,0.7138,0.7138,0.7125,0.7125,1060.0 +1691562360000,0.7125,0.7126,0.7125,0.7126,209.0 +1691562420000,0.7125,0.7126,0.7125,0.7126,100.0 +1691562480000,0.7125,0.7125,0.7125,0.7125,81.0 +1691562540000,0.7125,0.7125,0.7122,0.7124,4818.0 +1691562600000,0.7125,0.713,0.7125,0.7126,1389.0 +1691562660000,0.7128,0.7128,0.7128,0.7128,2427.0 +1691562720000,0.713,0.713,0.7127,0.7129,180.0 +1691562780000,0.7127,0.714,0.7127,0.714,5518.0 +1691562840000,0.7141,0.7141,0.7141,0.7141,14.0 +1691562900000,0.7141,0.7141,0.7131,0.7131,1977.0 +1691562960000,0.7133,0.7138,0.7133,0.7138,776.0 +1691563020000,0.7138,0.7138,0.7138,0.7138,331.0 +1691563080000,0.7137,0.7137,0.7133,0.7135,1436.0 +1691563140000,0.7137,0.7137,0.7128,0.7128,1138.0 +1691563200000,0.7128,0.7128,0.7126,0.7128,642.0 +1691563260000,0.7128,0.7133,0.7128,0.7133,941.0 +1691563320000,0.7133,0.7133,0.7133,0.7133,0.0 +1691563380000,0.7133,0.7135,0.7133,0.7135,236.0 +1691563440000,0.714,0.714,0.7129,0.7129,2921.0 +1691563500000,0.7129,0.7154,0.7129,0.7151,6622.0 +1691563560000,0.7153,0.7161,0.7152,0.7152,5855.0 +1691563620000,0.7152,0.7152,0.7144,0.7148,3624.0 +1691563680000,0.7148,0.7148,0.7148,0.7148,0.0 +1691563740000,0.7146,0.7156,0.7146,0.7154,5378.0 +1691563800000,0.7149,0.7161,0.7141,0.716,41517.0 +1691563860000,0.7158,0.7166,0.714,0.7149,67266.0 +1691563920000,0.7145,0.7159,0.7143,0.7159,7180.0 +1691563980000,0.7159,0.7159,0.7154,0.7154,496.0 +1691564040000,0.7154,0.7159,0.7153,0.7158,3809.0 +1691564100000,0.7157,0.7157,0.7153,0.7153,1163.0 +1691564160000,0.7155,0.7157,0.7155,0.7156,2626.0 +1691564220000,0.7157,0.7157,0.7157,0.7157,23.0 +1691564280000,0.7156,0.7156,0.7156,0.7156,1116.0 +1691564340000,0.7157,0.716,0.7157,0.7159,710.0 +1691564400000,0.7158,0.7162,0.7153,0.7153,1890.0 +1691564460000,0.7153,0.7153,0.7153,0.7153,57.0 +1691564520000,0.7153,0.717,0.7153,0.7164,6138.0 +1691564580000,0.7164,0.7171,0.7164,0.7164,472.0 +1691564640000,0.716,0.7161,0.716,0.716,56.0 +1691564700000,0.7162,0.7163,0.7161,0.7161,1148.0 +1691564760000,0.7161,0.7161,0.7161,0.7161,204.0 +1691564820000,0.7161,0.7161,0.7161,0.7161,74.0 +1691564880000,0.7161,0.7171,0.7161,0.7169,3799.0 +1691564940000,0.7169,0.717,0.7169,0.717,218.0 +1691565000000,0.7172,0.7179,0.7172,0.7175,3788.0 +1691565060000,0.7175,0.7181,0.7175,0.718,2267.0 +1691565120000,0.718,0.7181,0.718,0.718,172.0 +1691565180000,0.718,0.7187,0.718,0.7187,4044.0 +1691565240000,0.7187,0.7187,0.7181,0.7181,1327.0 +1691565300000,0.7181,0.7187,0.7177,0.7179,3737.0 +1691565360000,0.7179,0.7182,0.7176,0.7176,225.0 +1691565420000,0.7176,0.7176,0.7172,0.7172,1117.0 +1691565480000,0.7173,0.7175,0.7172,0.7174,908.0 +1691565540000,0.7177,0.7179,0.7177,0.7179,81.0 +1691565600000,0.7179,0.7179,0.7166,0.7166,4461.0 +1691565660000,0.7164,0.7164,0.7164,0.7164,1286.0 +1691565720000,0.7164,0.7172,0.7164,0.7172,2026.0 +1691565780000,0.7172,0.7184,0.7172,0.7184,1642.0 +1691565840000,0.7184,0.7188,0.7176,0.7177,4706.0 +1691565900000,0.7176,0.7182,0.7175,0.7175,1118.0 +1691565960000,0.7176,0.7177,0.7167,0.7168,1289.0 +1691566020000,0.7173,0.7182,0.7169,0.7182,7280.0 +1691566080000,0.7182,0.7184,0.7169,0.7176,20944.0 +1691566140000,0.7169,0.7169,0.7167,0.7167,56.0 +1691566200000,0.7167,0.7176,0.7167,0.7173,1134.0 +1691566260000,0.7168,0.7168,0.7168,0.7168,10.0 +1691566320000,0.7169,0.7169,0.7169,0.7169,221.0 +1691566380000,0.7169,0.7175,0.7169,0.7175,726.0 +1691566440000,0.7171,0.7171,0.7171,0.7171,88.0 +1691566500000,0.7172,0.7178,0.7172,0.7172,1340.0 +1691566560000,0.7172,0.7175,0.7164,0.7168,6388.0 +1691566620000,0.7166,0.7167,0.7163,0.7167,3955.0 +1691566680000,0.7167,0.7167,0.7167,0.7167,0.0 +1691566740000,0.7165,0.7169,0.7164,0.7166,1120.0 +1691566800000,0.7167,0.7175,0.7167,0.717,1586.0 +1691566860000,0.7173,0.7178,0.717,0.7171,2448.0 +1691566920000,0.7172,0.7176,0.7172,0.7175,305.0 +1691566980000,0.7175,0.7178,0.7175,0.7176,95.0 +1691567040000,0.7175,0.7175,0.717,0.717,717.0 +1691567100000,0.7169,0.7175,0.7162,0.7162,7776.0 +1691567160000,0.7167,0.7169,0.7161,0.7169,303.0 +1691567220000,0.7168,0.7168,0.7167,0.7167,490.0 +1691567280000,0.7167,0.7167,0.7167,0.7167,0.0 +1691567340000,0.7167,0.7167,0.7167,0.7167,35.0 +1691567400000,0.7169,0.7169,0.7166,0.7166,430.0 +1691567460000,0.7166,0.7166,0.7166,0.7166,0.0 +1691567520000,0.7161,0.7162,0.7161,0.7161,1057.0 +1691567580000,0.7161,0.7161,0.7161,0.7161,0.0 +1691567640000,0.7161,0.7161,0.7161,0.7161,1257.0 +1691567700000,0.7161,0.7162,0.7161,0.7162,826.0 +1691567760000,0.7162,0.7162,0.7162,0.7162,13.0 +1691567820000,0.7161,0.7161,0.7161,0.7161,1152.0 +1691567880000,0.7161,0.7161,0.7161,0.7161,8.0 +1691567940000,0.7161,0.7168,0.716,0.7168,1357.0 +1691568000000,0.7167,0.7175,0.7161,0.7173,10419.0 +1691568060000,0.717,0.717,0.7166,0.7166,149.0 +1691568120000,0.7166,0.7166,0.7166,0.7166,81.0 +1691568180000,0.7166,0.7166,0.7166,0.7166,317.0 +1691568240000,0.7166,0.7166,0.7166,0.7166,56.0 +1691568300000,0.7166,0.7174,0.7161,0.7161,11662.0 +1691568360000,0.7161,0.7166,0.7161,0.7166,1976.0 +1691568420000,0.7169,0.7173,0.7161,0.7161,1835.0 +1691568480000,0.7164,0.7171,0.7164,0.7171,143.0 +1691568540000,0.7171,0.7174,0.7171,0.7173,465.0 +1691568600000,0.7168,0.7174,0.7162,0.7167,1582.0 +1691568660000,0.7167,0.7167,0.7167,0.7167,81.0 +1691568720000,0.7168,0.717,0.7168,0.7169,2138.0 +1691568780000,0.7162,0.7176,0.7162,0.7167,11479.0 +1691568840000,0.7168,0.7169,0.7165,0.7168,849.0 +1691568900000,0.7169,0.7171,0.7169,0.7171,539.0 +1691568960000,0.717,0.717,0.716,0.716,8934.0 +1691569020000,0.716,0.7169,0.716,0.7169,2240.0 +1691569080000,0.7166,0.7172,0.7165,0.7165,1971.0 +1691569140000,0.7162,0.7173,0.716,0.7172,6268.0 +1691569200000,0.7172,0.7173,0.7172,0.7172,237.0 +1691569260000,0.7172,0.7173,0.7172,0.7173,390.0 +1691569320000,0.7172,0.7172,0.7172,0.7172,106.0 +1691569380000,0.717,0.7171,0.717,0.7171,125.0 +1691569440000,0.7171,0.7172,0.7171,0.7171,68.0 +1691569500000,0.7171,0.7172,0.7171,0.7171,644.0 +1691569560000,0.7171,0.7172,0.7171,0.7172,292.0 +1691569620000,0.7171,0.7171,0.7164,0.7165,1433.0 +1691569680000,0.7165,0.7165,0.7162,0.7162,790.0 +1691569740000,0.7163,0.7169,0.7161,0.7161,361.0 +1691569800000,0.7161,0.7166,0.7151,0.7164,7346.0 +1691569860000,0.7164,0.7164,0.7164,0.7164,11.0 +1691569920000,0.7165,0.7165,0.7165,0.7165,38.0 +1691569980000,0.7165,0.7165,0.7165,0.7165,0.0 +1691570040000,0.7165,0.717,0.7165,0.7168,782.0 +1691570100000,0.7169,0.7173,0.7169,0.7172,665.0 +1691570160000,0.7173,0.7175,0.7172,0.7172,3311.0 +1691570220000,0.7173,0.7173,0.7173,0.7173,42.0 +1691570280000,0.7173,0.7176,0.7173,0.7175,666.0 +1691570340000,0.7175,0.7175,0.7167,0.7168,5584.0 +1691570400000,0.7168,0.7174,0.7168,0.7174,180.0 +1691570460000,0.7174,0.7174,0.7174,0.7174,40.0 +1691570520000,0.7174,0.7174,0.7174,0.7174,0.0 +1691570580000,0.7174,0.7178,0.7174,0.7178,2621.0 +1691570640000,0.7178,0.7181,0.7178,0.718,2080.0 +1691570700000,0.7182,0.7184,0.7182,0.7183,5643.0 +1691570760000,0.7183,0.7183,0.7182,0.7182,286.0 +1691570820000,0.7183,0.7183,0.7183,0.7183,44.0 +1691570880000,0.7183,0.7187,0.7183,0.7185,540.0 +1691570940000,0.7187,0.7187,0.7187,0.7187,40.0 +1691571000000,0.7186,0.7187,0.7186,0.7187,3271.0 +1691571060000,0.7186,0.7187,0.7186,0.7187,66.0 +1691571120000,0.7187,0.7187,0.7185,0.7187,3719.0 +1691571180000,0.7187,0.7193,0.7187,0.719,6022.0 +1691571240000,0.719,0.7193,0.719,0.7193,2308.0 +1691571300000,0.719,0.719,0.719,0.719,246.0 +1691571360000,0.7189,0.7189,0.718,0.718,2612.0 +1691571420000,0.718,0.7181,0.7178,0.7181,743.0 +1691571480000,0.7183,0.7183,0.7159,0.7161,24588.0 +1691571540000,0.7163,0.7174,0.7162,0.7166,10488.0 +1691571600000,0.7166,0.7171,0.7165,0.7171,992.0 +1691571660000,0.7171,0.7177,0.7165,0.7167,6850.0 +1691571720000,0.7168,0.7176,0.7168,0.7172,1572.0 +1691571780000,0.7172,0.7172,0.7162,0.7162,5138.0 +1691571840000,0.7162,0.7164,0.7155,0.7156,5231.0 +1691571900000,0.7158,0.7162,0.7158,0.7162,722.0 +1691571960000,0.7161,0.7165,0.7161,0.7165,138.0 +1691572020000,0.7165,0.7165,0.7162,0.7164,1342.0 +1691572080000,0.7163,0.7163,0.7146,0.7146,12958.0 +1691572140000,0.7152,0.7153,0.7147,0.7152,2580.0 +1691572200000,0.7151,0.7155,0.7144,0.7144,5296.0 +1691572260000,0.7144,0.715,0.7144,0.7148,793.0 +1691572320000,0.7147,0.7152,0.7134,0.7144,17358.0 +1691572380000,0.7144,0.7144,0.7142,0.7143,367.0 +1691572440000,0.7143,0.7145,0.7143,0.7144,139.0 +1691572500000,0.7144,0.7147,0.7135,0.7145,3969.0 +1691572560000,0.7145,0.7146,0.7145,0.7145,78.0 +1691572620000,0.7145,0.7151,0.7143,0.7149,885.0 +1691572680000,0.7151,0.7159,0.7142,0.7151,4276.0 +1691572740000,0.7149,0.7156,0.7149,0.7156,7627.0 +1691572800000,0.7156,0.7158,0.7156,0.7156,271.0 +1691572860000,0.7156,0.7157,0.7156,0.7156,497.0 +1691572920000,0.7156,0.7156,0.7156,0.7156,139.0 +1691572980000,0.7157,0.7161,0.7157,0.7161,2169.0 +1691573040000,0.7163,0.7171,0.7163,0.7165,11890.0 +1691573100000,0.7167,0.7171,0.7161,0.717,2988.0 +1691573160000,0.7167,0.7167,0.7167,0.7167,80.0 +1691573220000,0.7167,0.7167,0.7157,0.7159,6115.0 +1691573280000,0.7159,0.7159,0.7159,0.7159,67.0 +1691573340000,0.7159,0.7159,0.7159,0.7159,81.0 +1691573400000,0.7159,0.716,0.7159,0.7159,413.0 +1691573460000,0.7159,0.7162,0.7159,0.7162,551.0 +1691573520000,0.7163,0.7163,0.7163,0.7163,114.0 +1691573580000,0.7163,0.7163,0.7162,0.7162,245.0 +1691573640000,0.7162,0.7162,0.7162,0.7162,0.0 +1691573700000,0.7163,0.7165,0.7157,0.7164,3032.0 +1691573760000,0.7164,0.7164,0.7164,0.7164,354.0 +1691573820000,0.7163,0.7165,0.7163,0.7165,38.0 +1691573880000,0.7165,0.7165,0.7165,0.7165,0.0 +1691573940000,0.7164,0.7166,0.7164,0.7166,548.0 +1691574000000,0.7166,0.7169,0.7146,0.7148,29316.0 +1691574060000,0.7148,0.7148,0.7139,0.714,15999.0 +1691574120000,0.7141,0.7147,0.714,0.7143,8157.0 +1691574180000,0.7142,0.7142,0.7142,0.7142,8.0 +1691574240000,0.7145,0.7147,0.7143,0.7147,417.0 +1691574300000,0.7143,0.7143,0.714,0.714,2422.0 +1691574360000,0.714,0.7141,0.7138,0.714,3144.0 +1691574420000,0.7137,0.7145,0.7136,0.714,6915.0 +1691574480000,0.7141,0.7146,0.714,0.7146,980.0 +1691574540000,0.7142,0.7142,0.7142,0.7142,104.0 +1691574600000,0.7141,0.7141,0.7137,0.714,436.0 +1691574660000,0.7141,0.7142,0.7141,0.7142,406.0 +1691574720000,0.7142,0.7143,0.7142,0.7143,63.0 +1691574780000,0.7144,0.7145,0.7144,0.7145,1335.0 +1691574840000,0.7146,0.7146,0.7146,0.7146,36.0 +1691574900000,0.7146,0.7146,0.7145,0.7146,628.0 +1691574960000,0.7145,0.7145,0.7136,0.7136,1438.0 +1691575020000,0.7136,0.7155,0.7136,0.7149,32668.0 +1691575080000,0.7149,0.7156,0.7149,0.7151,836.0 +1691575140000,0.7153,0.7153,0.7152,0.7152,827.0 +1691575200000,0.715,0.715,0.7133,0.714,9512.0 +1691575260000,0.7141,0.7147,0.7137,0.7147,1196.0 +1691575320000,0.7145,0.7148,0.7134,0.7134,1649.0 +1691575380000,0.7134,0.7134,0.7129,0.7129,20242.0 +1691575440000,0.7128,0.7141,0.7126,0.7141,2967.0 +1691575500000,0.7142,0.7144,0.7134,0.7135,4974.0 +1691575560000,0.7131,0.7131,0.7124,0.7124,3975.0 +1691575620000,0.7124,0.7132,0.7122,0.7122,4136.0 +1691575680000,0.7122,0.7129,0.7122,0.7126,1361.0 +1691575740000,0.7126,0.7133,0.7126,0.7126,4603.0 +1691575800000,0.7132,0.7136,0.7126,0.7126,7384.0 +1691575860000,0.7127,0.713,0.7127,0.7128,612.0 +1691575920000,0.7128,0.7133,0.7127,0.713,485.0 +1691575980000,0.7134,0.7135,0.7129,0.7129,2878.0 +1691576040000,0.7127,0.7127,0.7127,0.7127,84.0 +1691576100000,0.7127,0.713,0.7126,0.7126,4113.0 +1691576160000,0.7133,0.7148,0.713,0.7148,5637.0 +1691576220000,0.7149,0.7149,0.714,0.7142,515.0 +1691576280000,0.7145,0.715,0.7144,0.7145,1373.0 +1691576340000,0.7145,0.7154,0.7145,0.7148,6290.0 +1691576400000,0.715,0.7153,0.7148,0.7148,1013.0 +1691576460000,0.7148,0.715,0.7148,0.715,161.0 +1691576520000,0.715,0.715,0.715,0.715,1315.0 +1691576580000,0.715,0.715,0.7141,0.7141,433.0 +1691576640000,0.7141,0.7147,0.7141,0.7147,366.0 +1691576700000,0.7147,0.7147,0.714,0.7143,1530.0 +1691576760000,0.7141,0.7141,0.714,0.714,189.0 +1691576820000,0.714,0.7146,0.714,0.7144,1079.0 +1691576880000,0.7142,0.7142,0.714,0.714,700.0 +1691576940000,0.714,0.7146,0.7139,0.7145,634.0 +1691577000000,0.7146,0.7152,0.7145,0.7145,1118.0 +1691577060000,0.7145,0.7147,0.7142,0.7142,323.0 +1691577120000,0.714,0.7142,0.7136,0.7139,1360.0 +1691577180000,0.7139,0.7143,0.713,0.713,7534.0 +1691577240000,0.7129,0.713,0.7121,0.7121,5184.0 +1691577300000,0.7124,0.7135,0.7121,0.7135,5220.0 +1691577360000,0.7137,0.7143,0.7137,0.7143,1322.0 +1691577420000,0.7143,0.7146,0.7143,0.7146,1175.0 +1691577480000,0.7149,0.7149,0.7139,0.7144,3590.0 +1691577540000,0.7145,0.7147,0.7137,0.7137,2295.0 +1691577600000,0.714,0.7144,0.714,0.7144,412.0 +1691577660000,0.7145,0.7147,0.7137,0.7142,1751.0 +1691577720000,0.7138,0.7138,0.7138,0.7138,8.0 +1691577780000,0.714,0.714,0.714,0.714,49.0 +1691577840000,0.7139,0.7139,0.7139,0.7139,871.0 +1691577900000,0.7142,0.7143,0.7138,0.7143,1039.0 +1691577960000,0.714,0.7141,0.714,0.7141,177.0 +1691578020000,0.7141,0.7145,0.714,0.7145,445.0 +1691578080000,0.7144,0.7144,0.7143,0.7143,748.0 +1691578140000,0.7143,0.7149,0.7143,0.7149,1042.0 +1691578200000,0.7149,0.7149,0.7143,0.7143,1522.0 +1691578260000,0.7143,0.7143,0.7143,0.7143,87.0 +1691578320000,0.7143,0.7143,0.7138,0.7138,548.0 +1691578380000,0.7138,0.7138,0.7138,0.7138,357.0 +1691578440000,0.7138,0.7146,0.7138,0.7146,3707.0 +1691578500000,0.7144,0.7144,0.7144,0.7144,137.0 +1691578560000,0.7143,0.7147,0.7134,0.7147,8905.0 +1691578620000,0.715,0.7154,0.7142,0.7154,2605.0 +1691578680000,0.7148,0.7149,0.714,0.7142,3415.0 +1691578740000,0.7147,0.7153,0.7147,0.7153,1489.0 +1691578800000,0.7153,0.7163,0.7153,0.7161,4039.0 +1691578860000,0.7161,0.7161,0.7137,0.7141,3689.0 +1691578920000,0.7142,0.7149,0.7142,0.7148,122.0 +1691578980000,0.7152,0.7157,0.7147,0.7156,1103.0 +1691579040000,0.7156,0.7165,0.7156,0.7162,4336.0 +1691579100000,0.7162,0.7166,0.7151,0.7151,10543.0 +1691579160000,0.7157,0.7157,0.715,0.7151,1583.0 +1691579220000,0.7153,0.7156,0.7151,0.7155,1566.0 +1691579280000,0.7152,0.7157,0.715,0.715,691.0 +1691579340000,0.7155,0.7163,0.7155,0.7156,4900.0 +1691579400000,0.7156,0.716,0.715,0.715,1066.0 +1691579460000,0.715,0.715,0.715,0.715,304.0 +1691579520000,0.715,0.715,0.7149,0.7149,283.0 +1691579580000,0.7149,0.7149,0.7139,0.7142,7060.0 +1691579640000,0.7146,0.7148,0.7142,0.7142,726.0 +1691579700000,0.7141,0.7145,0.7141,0.7142,696.0 +1691579760000,0.7143,0.7145,0.7142,0.7142,448.0 +1691579820000,0.7142,0.7142,0.7124,0.7125,14079.0 +1691579880000,0.7129,0.7141,0.7129,0.7139,3613.0 +1691579940000,0.714,0.7142,0.7134,0.7137,4233.0 +1691580000000,0.7137,0.7147,0.7135,0.7144,7940.0 +1691580060000,0.7147,0.7147,0.7139,0.7142,1367.0 +1691580120000,0.7142,0.7142,0.7141,0.7141,84.0 +1691580180000,0.7141,0.7141,0.7137,0.7137,898.0 +1691580240000,0.7134,0.7135,0.7134,0.7134,64.0 +1691580300000,0.7135,0.7148,0.7135,0.7143,1527.0 +1691580360000,0.7143,0.7147,0.7143,0.7143,54.0 +1691580420000,0.7143,0.7144,0.7137,0.7137,2241.0 +1691580480000,0.7137,0.7137,0.7137,0.7137,957.0 +1691580540000,0.7139,0.714,0.7137,0.714,473.0 +1691580600000,0.7134,0.7135,0.7132,0.7132,742.0 +1691580660000,0.7128,0.7128,0.7124,0.7124,136.0 +1691580720000,0.7125,0.7131,0.7125,0.7131,6119.0 +1691580780000,0.7129,0.7133,0.7129,0.7133,401.0 +1691580840000,0.713,0.7131,0.713,0.7131,291.0 +1691580900000,0.7134,0.7134,0.7123,0.7123,2416.0 +1691580960000,0.7121,0.7124,0.7121,0.7124,637.0 +1691581020000,0.7121,0.7123,0.7121,0.7121,998.0 +1691581080000,0.7121,0.7123,0.7121,0.7123,774.0 +1691581140000,0.7121,0.7122,0.7121,0.7121,1234.0 +1691581200000,0.7121,0.7121,0.7109,0.7109,20459.0 +1691581260000,0.7109,0.7112,0.7107,0.7112,424.0 +1691581320000,0.7109,0.7109,0.7103,0.7103,4285.0 +1691581380000,0.7107,0.7114,0.7106,0.7114,1070.0 +1691581440000,0.711,0.7117,0.711,0.7114,3754.0 +1691581500000,0.7118,0.7119,0.7118,0.7119,712.0 +1691581560000,0.7119,0.712,0.7119,0.712,506.0 +1691581620000,0.7119,0.7128,0.7119,0.7127,4727.0 +1691581680000,0.7127,0.7134,0.7127,0.7133,2528.0 +1691581740000,0.7133,0.7133,0.7125,0.7125,2612.0 +1691581800000,0.7126,0.7129,0.7126,0.7129,1318.0 +1691581860000,0.7127,0.7127,0.7127,0.7127,18.0 +1691581920000,0.7126,0.7129,0.7125,0.7126,3925.0 +1691581980000,0.7133,0.7133,0.713,0.713,475.0 +1691582040000,0.7129,0.7129,0.7116,0.7117,9489.0 +1691582100000,0.7118,0.7123,0.7118,0.7121,201.0 +1691582160000,0.7122,0.7123,0.7122,0.7123,40.0 +1691582220000,0.7123,0.7134,0.7123,0.7123,24566.0 +1691582280000,0.7124,0.7131,0.7124,0.7131,560.0 +1691582340000,0.7133,0.7138,0.7133,0.7138,1302.0 +1691582400000,0.7135,0.7135,0.7121,0.713,10779.0 +1691582460000,0.7131,0.7131,0.7127,0.713,2647.0 +1691582520000,0.713,0.7132,0.7129,0.7129,4132.0 +1691582580000,0.7129,0.7136,0.7129,0.7136,5377.0 +1691582640000,0.7134,0.7135,0.713,0.7134,529.0 +1691582700000,0.7137,0.7145,0.7137,0.714,7169.0 +1691582760000,0.714,0.7149,0.714,0.7148,4429.0 +1691582820000,0.7147,0.7148,0.7139,0.7144,2351.0 +1691582880000,0.7144,0.7148,0.714,0.714,7985.0 +1691582940000,0.714,0.7147,0.714,0.7146,116.0 +1691583000000,0.7146,0.7151,0.7145,0.7146,4336.0 +1691583060000,0.7144,0.7144,0.7136,0.7136,1663.0 +1691583120000,0.7137,0.7145,0.7137,0.7143,887.0 +1691583180000,0.7137,0.7137,0.7134,0.7134,106.0 +1691583240000,0.7135,0.7137,0.7125,0.7131,7119.0 +1691583300000,0.7127,0.7129,0.7127,0.7127,3011.0 +1691583360000,0.7127,0.7129,0.7127,0.7129,104.0 +1691583420000,0.7127,0.7127,0.7127,0.7127,640.0 +1691583480000,0.7127,0.7127,0.7127,0.7127,81.0 +1691583540000,0.7128,0.7133,0.7125,0.7125,5610.0 +1691583600000,0.7125,0.7125,0.7106,0.7106,22024.0 +1691583660000,0.7108,0.7121,0.7108,0.7118,8086.0 +1691583720000,0.7119,0.7121,0.7115,0.7115,882.0 +1691583780000,0.7107,0.712,0.7102,0.7113,16191.0 +1691583840000,0.7116,0.7118,0.7104,0.7105,8165.0 +1691583900000,0.7102,0.7111,0.7097,0.7107,41983.0 +1691583960000,0.71,0.7106,0.71,0.7102,1700.0 +1691584020000,0.711,0.7123,0.7107,0.7115,6863.0 +1691584080000,0.7118,0.7118,0.7109,0.7114,254.0 +1691584140000,0.7113,0.7116,0.7111,0.7111,182.0 +1691584200000,0.7112,0.7124,0.7112,0.7122,2450.0 +1691584260000,0.7121,0.7123,0.7121,0.7122,2799.0 +1691584320000,0.7124,0.7129,0.7124,0.7125,3243.0 +1691584380000,0.7126,0.7126,0.7126,0.7126,152.0 +1691584440000,0.7128,0.7128,0.7126,0.7127,1285.0 +1691584500000,0.7129,0.7132,0.7128,0.7128,3776.0 +1691584560000,0.7125,0.7125,0.711,0.7125,13775.0 +1691584620000,0.7127,0.7132,0.7127,0.713,791.0 +1691584680000,0.713,0.714,0.7126,0.7135,13376.0 +1691584740000,0.7139,0.7142,0.7135,0.7138,1179.0 +1691584800000,0.7138,0.7139,0.7128,0.7128,4513.0 +1691584860000,0.7128,0.7139,0.7125,0.7136,2164.0 +1691584920000,0.7136,0.7143,0.7129,0.7132,27609.0 +1691584980000,0.7133,0.7135,0.7133,0.7135,990.0 +1691585040000,0.7131,0.7142,0.7131,0.7139,3037.0 +1691585100000,0.7141,0.7149,0.7141,0.7149,722.0 +1691585160000,0.7149,0.7157,0.7145,0.7149,9151.0 +1691585220000,0.7152,0.7156,0.7151,0.7153,3287.0 +1691585280000,0.7151,0.7156,0.715,0.7156,2231.0 +1691585340000,0.7154,0.7156,0.7154,0.7155,475.0 +1691585400000,0.7156,0.7156,0.7147,0.7149,5925.0 +1691585460000,0.7154,0.7165,0.7153,0.7158,8575.0 +1691585520000,0.7158,0.7161,0.7154,0.7161,1665.0 +1691585580000,0.7161,0.7168,0.7161,0.7163,3818.0 +1691585640000,0.7158,0.7159,0.7151,0.7159,1271.0 +1691585700000,0.7159,0.7159,0.7153,0.7153,7492.0 +1691585760000,0.7154,0.7161,0.7154,0.7158,1903.0 +1691585820000,0.7158,0.7161,0.7158,0.7159,18393.0 +1691585880000,0.7156,0.7159,0.7156,0.7159,1085.0 +1691585940000,0.716,0.716,0.7155,0.7155,1211.0 +1691586000000,0.7155,0.7161,0.7153,0.7159,7226.0 +1691586060000,0.716,0.7161,0.7147,0.715,6964.0 +1691586120000,0.7151,0.7155,0.7145,0.7154,4998.0 +1691586180000,0.7152,0.7152,0.7125,0.7126,31835.0 +1691586240000,0.7127,0.7134,0.7124,0.7132,8833.0 +1691586300000,0.7133,0.7143,0.7133,0.7135,5005.0 +1691586360000,0.7139,0.7143,0.7138,0.7142,488.0 +1691586420000,0.7143,0.7148,0.7142,0.7146,3224.0 +1691586480000,0.7146,0.7156,0.7146,0.7146,4979.0 +1691586540000,0.7146,0.7156,0.7145,0.7145,1049.0 +1691586600000,0.7148,0.716,0.7148,0.7158,1911.0 +1691586660000,0.7157,0.7157,0.7156,0.7156,136.0 +1691586720000,0.7156,0.7156,0.7139,0.7139,5416.0 +1691586780000,0.7143,0.7157,0.714,0.7152,8619.0 +1691586840000,0.7153,0.7158,0.7153,0.7155,891.0 +1691586900000,0.7159,0.7159,0.7153,0.7153,4562.0 +1691586960000,0.7158,0.7158,0.7157,0.7157,113.0 +1691587020000,0.7158,0.7159,0.7158,0.7158,91.0 +1691587080000,0.7158,0.7158,0.7156,0.7156,81.0 +1691587140000,0.7156,0.7157,0.7156,0.7157,262.0 +1691587200000,0.7158,0.7159,0.7158,0.7158,909.0 +1691587260000,0.7158,0.7158,0.715,0.7158,4172.0 +1691587320000,0.7154,0.7161,0.7154,0.7158,30116.0 +1691587380000,0.7158,0.716,0.7152,0.716,4126.0 +1691587440000,0.7164,0.7165,0.7164,0.7165,1128.0 +1691587500000,0.7164,0.7164,0.7157,0.7158,1263.0 +1691587560000,0.7158,0.7159,0.7158,0.7159,116.0 +1691587620000,0.7158,0.7158,0.7158,0.7158,54.0 +1691587680000,0.7159,0.7164,0.7154,0.7162,22735.0 +1691587740000,0.716,0.716,0.7152,0.7156,1714.0 +1691587800000,0.7154,0.7156,0.715,0.7152,4880.0 +1691587860000,0.7151,0.7156,0.715,0.7156,888.0 +1691587920000,0.7155,0.7155,0.7154,0.7154,163.0 +1691587980000,0.7154,0.7154,0.715,0.715,2310.0 +1691588040000,0.7149,0.7152,0.7146,0.7146,22603.0 +1691588100000,0.7151,0.7153,0.7146,0.715,1613.0 +1691588160000,0.7154,0.7154,0.715,0.715,27.0 +1691588220000,0.715,0.715,0.715,0.715,0.0 +1691588280000,0.715,0.715,0.715,0.715,0.0 +1691588340000,0.715,0.715,0.7136,0.7136,3253.0 +1691588400000,0.7135,0.7139,0.7133,0.7133,2106.0 +1691588460000,0.7136,0.7157,0.7136,0.7154,4544.0 +1691588520000,0.7147,0.7152,0.7147,0.7152,294.0 +1691588580000,0.7153,0.7155,0.7153,0.7155,893.0 +1691588640000,0.7152,0.7154,0.7136,0.7154,5374.0 +1691588700000,0.7152,0.7158,0.7152,0.7155,5007.0 +1691588760000,0.7155,0.7155,0.7155,0.7155,0.0 +1691588820000,0.7156,0.7156,0.7156,0.7156,31.0 +1691588880000,0.7156,0.7156,0.7156,0.7156,0.0 +1691588940000,0.7151,0.7151,0.7137,0.7137,268.0 +1691589000000,0.7141,0.715,0.7141,0.7149,6553.0 +1691589060000,0.7145,0.7145,0.7136,0.7136,511.0 +1691589120000,0.7138,0.7145,0.7138,0.7145,2074.0 +1691589180000,0.7144,0.7144,0.7131,0.7133,10949.0 +1691589240000,0.7134,0.7138,0.7126,0.7133,14911.0 +1691589300000,0.7131,0.7133,0.7119,0.7121,10347.0 +1691589360000,0.7119,0.7122,0.7118,0.7118,1084.0 +1691589420000,0.7122,0.7125,0.7113,0.712,16658.0 +1691589480000,0.7113,0.7119,0.7112,0.7119,4182.0 +1691589540000,0.7119,0.7123,0.7116,0.7118,4262.0 +1691589600000,0.7113,0.7129,0.7112,0.7125,11908.0 +1691589660000,0.7126,0.7127,0.712,0.7126,1693.0 +1691589720000,0.7125,0.7127,0.712,0.7122,611.0 +1691589780000,0.7123,0.7126,0.7121,0.7121,641.0 +1691589840000,0.7128,0.7129,0.7124,0.7124,2096.0 +1691589900000,0.7123,0.7132,0.7122,0.7122,7721.0 +1691589960000,0.7124,0.7124,0.7122,0.7122,56.0 +1691590020000,0.7122,0.7123,0.7122,0.7122,67.0 +1691590080000,0.7123,0.7126,0.7118,0.7118,3808.0 +1691590140000,0.7118,0.7118,0.7117,0.7117,16542.0 +1691590200000,0.7114,0.7114,0.7113,0.7113,140.0 +1691590260000,0.7113,0.7113,0.7111,0.7111,1787.0 +1691590320000,0.7108,0.7108,0.7089,0.7102,21027.0 +1691590380000,0.71,0.7113,0.7088,0.7105,37367.0 +1691590440000,0.7108,0.7109,0.7088,0.7101,18328.0 +1691590500000,0.71,0.71,0.708,0.7089,24169.0 +1691590560000,0.709,0.7093,0.709,0.7093,106.0 +1691590620000,0.7094,0.7099,0.7094,0.7097,609.0 +1691590680000,0.7096,0.7106,0.7094,0.7105,9965.0 +1691590740000,0.7104,0.7108,0.7097,0.7097,7168.0 +1691590800000,0.7097,0.7101,0.7091,0.7094,2540.0 +1691590860000,0.709,0.7099,0.709,0.7096,1296.0 +1691590920000,0.7091,0.7099,0.7089,0.7099,732.0 +1691590980000,0.7101,0.7101,0.7092,0.7096,2053.0 +1691591040000,0.7094,0.7101,0.7093,0.7101,1216.0 +1691591100000,0.7103,0.7108,0.7099,0.7106,5746.0 +1691591160000,0.7108,0.7108,0.7096,0.7096,695.0 +1691591220000,0.71,0.7107,0.7097,0.7103,1937.0 +1691591280000,0.7105,0.7107,0.7101,0.7107,340.0 +1691591340000,0.7106,0.7106,0.7105,0.7105,460.0 +1691591400000,0.7105,0.7116,0.7105,0.7115,980.0 +1691591460000,0.7115,0.7115,0.7106,0.7106,1240.0 +1691591520000,0.7107,0.7111,0.7107,0.7111,192.0 +1691591580000,0.7111,0.7114,0.7105,0.7114,4786.0 +1691591640000,0.711,0.7121,0.711,0.7121,14624.0 +1691591700000,0.7125,0.7126,0.7125,0.7125,2774.0 +1691591760000,0.7122,0.7122,0.7121,0.7121,491.0 +1691591820000,0.7118,0.7127,0.7117,0.7126,2273.0 +1691591880000,0.7126,0.7126,0.7126,0.7126,9.0 +1691591940000,0.7125,0.7125,0.7122,0.7123,282.0 +1691592000000,0.7125,0.7127,0.7122,0.7127,988.0 +1691592060000,0.7122,0.7125,0.7122,0.7125,289.0 +1691592120000,0.7126,0.7126,0.7122,0.7125,84.0 +1691592180000,0.7121,0.7121,0.7121,0.7121,280.0 +1691592240000,0.7121,0.7121,0.7121,0.7121,0.0 +1691592300000,0.7126,0.7126,0.7121,0.7124,5100.0 +1691592360000,0.7126,0.7134,0.7126,0.7131,7018.0 +1691592420000,0.713,0.7136,0.713,0.7135,3300.0 +1691592480000,0.7131,0.7133,0.7131,0.7133,434.0 +1691592540000,0.7127,0.7129,0.7122,0.7122,12428.0 +1691592600000,0.7121,0.7121,0.7111,0.7111,7352.0 +1691592660000,0.7112,0.7114,0.7105,0.7105,3897.0 +1691592720000,0.7104,0.711,0.7101,0.711,10958.0 +1691592780000,0.7105,0.7105,0.7101,0.7101,16.0 +1691592840000,0.71,0.71,0.7086,0.7096,24742.0 +1691592900000,0.7095,0.71,0.7086,0.7087,10580.0 +1691592960000,0.7086,0.7101,0.7086,0.709,7281.0 +1691593020000,0.7086,0.7089,0.7086,0.7089,400.0 +1691593080000,0.7088,0.7092,0.7086,0.7086,400.0 +1691593140000,0.7086,0.7089,0.7066,0.7071,44921.0 +1691593200000,0.7072,0.7091,0.7072,0.7091,8480.0 +1691593260000,0.7088,0.7088,0.707,0.7071,8530.0 +1691593320000,0.7072,0.7078,0.7071,0.7078,1782.0 +1691593380000,0.7078,0.7078,0.7069,0.7075,762.0 +1691593440000,0.7075,0.7078,0.7073,0.7074,1959.0 +1691593500000,0.7074,0.7094,0.7074,0.7087,6495.0 +1691593560000,0.7087,0.7098,0.7083,0.7094,13716.0 +1691593620000,0.7094,0.71,0.7089,0.71,7080.0 +1691593680000,0.7096,0.71,0.7094,0.7094,800.0 +1691593740000,0.7098,0.7098,0.7092,0.7092,136.0 +1691593800000,0.7089,0.7096,0.7089,0.7091,1597.0 +1691593860000,0.7091,0.7102,0.7082,0.7099,32374.0 +1691593920000,0.7101,0.7101,0.7083,0.7083,4405.0 +1691593980000,0.7083,0.7086,0.708,0.708,14024.0 +1691594040000,0.7076,0.7079,0.7071,0.7078,1897.0 +1691594100000,0.7081,0.7081,0.7073,0.708,10664.0 +1691594160000,0.708,0.7085,0.7076,0.7082,1292.0 +1691594220000,0.7078,0.7091,0.7074,0.7086,997.0 +1691594280000,0.7087,0.709,0.7081,0.7087,798.0 +1691594340000,0.7087,0.7123,0.7087,0.711,53985.0 +1691594400000,0.711,0.711,0.7092,0.7097,13463.0 +1691594460000,0.71,0.7101,0.7093,0.7093,740.0 +1691594520000,0.7095,0.7096,0.7091,0.7092,8209.0 +1691594580000,0.7096,0.7096,0.7083,0.7083,8141.0 +1691594640000,0.7083,0.7084,0.708,0.708,919.0 +1691594700000,0.7081,0.7098,0.7081,0.7086,2516.0 +1691594760000,0.7086,0.7086,0.7076,0.7077,2303.0 +1691594820000,0.7078,0.7086,0.7078,0.7086,98.0 +1691594880000,0.7085,0.7088,0.7085,0.7086,1058.0 +1691594940000,0.7078,0.7083,0.7078,0.7083,337.0 +1691595000000,0.7081,0.7081,0.7071,0.7072,5390.0 +1691595060000,0.7071,0.7083,0.7071,0.7081,3609.0 +1691595120000,0.7072,0.7072,0.707,0.7072,189.0 +1691595180000,0.7075,0.7077,0.7072,0.7077,1289.0 +1691595240000,0.7077,0.7077,0.707,0.7077,2184.0 +1691595300000,0.7072,0.7079,0.7064,0.7066,16666.0 +1691595360000,0.7072,0.708,0.7072,0.708,1554.0 +1691595420000,0.7079,0.7082,0.7076,0.7076,1115.0 +1691595480000,0.7081,0.7086,0.7076,0.7086,2739.0 +1691595540000,0.7085,0.7085,0.7079,0.7079,780.0 +1691595600000,0.7081,0.7086,0.7078,0.7078,3306.0 +1691595660000,0.708,0.7086,0.708,0.7086,689.0 +1691595720000,0.7086,0.7086,0.7086,0.7086,0.0 +1691595780000,0.7086,0.7089,0.7084,0.7085,524.0 +1691595840000,0.7088,0.7093,0.7086,0.7087,1700.0 +1691595900000,0.7089,0.7093,0.7084,0.7087,8855.0 +1691595960000,0.7087,0.7087,0.7084,0.7084,723.0 +1691596020000,0.7082,0.7082,0.708,0.708,817.0 +1691596080000,0.7081,0.7086,0.7081,0.7086,47.0 +1691596140000,0.7082,0.7083,0.7081,0.7081,325.0 +1691596200000,0.708,0.7086,0.7072,0.7072,8073.0 +1691596260000,0.7073,0.7086,0.7073,0.7083,685.0 +1691596320000,0.7072,0.7077,0.7072,0.7076,33.0 +1691596380000,0.7073,0.7076,0.7068,0.7071,652.0 +1691596440000,0.7071,0.7079,0.7071,0.7079,678.0 +1691596500000,0.7074,0.7075,0.7071,0.7073,1478.0 +1691596560000,0.7073,0.7081,0.7069,0.7081,577.0 +1691596620000,0.7083,0.7083,0.7073,0.7074,1306.0 +1691596680000,0.7074,0.7075,0.7069,0.7075,776.0 +1691596740000,0.7075,0.7081,0.7075,0.7081,733.0 +1691596800000,0.7075,0.7082,0.7075,0.708,4024.0 +1691596860000,0.7077,0.708,0.7074,0.7074,2526.0 +1691596920000,0.7076,0.7079,0.7075,0.7077,710.0 +1691596980000,0.7078,0.7086,0.7078,0.7084,2591.0 +1691597040000,0.7084,0.7084,0.7077,0.708,1041.0 +1691597100000,0.7077,0.7082,0.707,0.707,6452.0 +1691597160000,0.7072,0.7073,0.7067,0.7073,232.0 +1691597220000,0.7074,0.7082,0.7073,0.7078,7056.0 +1691597280000,0.708,0.7081,0.708,0.7081,1732.0 +1691597340000,0.708,0.7081,0.708,0.708,163.0 +1691597400000,0.7082,0.7088,0.7081,0.7085,1768.0 +1691597460000,0.7085,0.7085,0.707,0.7071,810.0 +1691597520000,0.7071,0.7086,0.7071,0.7073,6804.0 +1691597580000,0.7081,0.7081,0.7072,0.7072,445.0 +1691597640000,0.7073,0.709,0.7073,0.7083,5067.0 +1691597700000,0.7081,0.7089,0.708,0.7089,3661.0 +1691597760000,0.7092,0.7098,0.7092,0.7095,3724.0 +1691597820000,0.7091,0.7093,0.7083,0.7084,485.0 +1691597880000,0.7083,0.7085,0.708,0.708,2263.0 +1691597940000,0.7086,0.7089,0.7085,0.7086,216.0 +1691598000000,0.7082,0.7086,0.7082,0.7086,2259.0 +1691598060000,0.7086,0.7086,0.7078,0.7078,3749.0 +1691598120000,0.7076,0.7085,0.7076,0.7085,86.0 +1691598180000,0.708,0.7081,0.7079,0.7081,181.0 +1691598240000,0.7081,0.7081,0.708,0.7081,262.0 +1691598300000,0.7082,0.7082,0.7079,0.7082,631.0 +1691598360000,0.7079,0.7086,0.7079,0.7082,1116.0 +1691598420000,0.7085,0.7085,0.7082,0.7082,66.0 +1691598480000,0.7082,0.7082,0.7082,0.7082,81.0 +1691598540000,0.7085,0.7087,0.7084,0.7085,2197.0 +1691598600000,0.7085,0.7085,0.7077,0.7078,16266.0 +1691598660000,0.7078,0.7079,0.7078,0.7079,448.0 +1691598720000,0.7079,0.7088,0.7079,0.7088,9183.0 +1691598780000,0.7082,0.7088,0.7082,0.7082,6490.0 +1691598840000,0.7082,0.7082,0.7082,0.7082,0.0 +1691598900000,0.7089,0.7092,0.7086,0.7092,3927.0 +1691598960000,0.7092,0.7092,0.7092,0.7092,0.0 +1691599020000,0.7092,0.7092,0.7086,0.7086,3276.0 +1691599080000,0.7083,0.7083,0.7082,0.7082,5798.0 +1691599140000,0.7082,0.7082,0.7082,0.7082,4339.0 +1691599200000,0.7076,0.7076,0.7074,0.7074,1089.0 +1691599260000,0.7073,0.7077,0.7069,0.7077,3952.0 +1691599320000,0.7074,0.7074,0.7074,0.7074,10.0 +1691599380000,0.7074,0.7074,0.7067,0.7068,3488.0 +1691599440000,0.7068,0.7071,0.7064,0.7067,2983.0 +1691599500000,0.7068,0.7073,0.7059,0.7072,11986.0 +1691599560000,0.7069,0.7077,0.7066,0.7077,2085.0 +1691599620000,0.7077,0.7078,0.7066,0.7067,5182.0 +1691599680000,0.7067,0.7079,0.7067,0.7076,5902.0 +1691599740000,0.7077,0.7081,0.7076,0.7079,2296.0 +1691599800000,0.7071,0.708,0.707,0.707,6278.0 +1691599860000,0.7068,0.7077,0.7066,0.7071,10220.0 +1691599920000,0.7073,0.7073,0.7073,0.7073,1.0 +1691599980000,0.7072,0.7077,0.7072,0.7075,588.0 +1691600040000,0.7077,0.7078,0.7075,0.7075,1453.0 +1691600100000,0.7077,0.7079,0.7074,0.7076,3063.0 +1691600160000,0.7077,0.7082,0.7077,0.7082,173.0 +1691600220000,0.7081,0.7081,0.7074,0.7074,4551.0 +1691600280000,0.7073,0.7078,0.7067,0.7074,7306.0 +1691600340000,0.7074,0.7078,0.7066,0.707,9074.0 +1691600400000,0.7066,0.7066,0.7059,0.706,3898.0 +1691600460000,0.7059,0.7078,0.7059,0.707,3680.0 +1691600520000,0.7068,0.7076,0.7056,0.7056,4325.0 +1691600580000,0.706,0.7071,0.7059,0.7066,4109.0 +1691600640000,0.707,0.7076,0.7069,0.7076,1192.0 +1691600700000,0.7072,0.7079,0.7066,0.7079,2487.0 +1691600760000,0.7081,0.7081,0.7081,0.7081,8.0 +1691600820000,0.7081,0.7082,0.7081,0.7082,121.0 +1691600880000,0.7083,0.7089,0.7083,0.7085,3831.0 +1691600940000,0.7085,0.7085,0.708,0.708,2374.0 +1691601000000,0.7077,0.7081,0.7072,0.7081,4063.0 +1691601060000,0.7081,0.7084,0.7071,0.7082,1923.0 +1691601120000,0.7083,0.7085,0.7083,0.7083,483.0 +1691601180000,0.7085,0.7089,0.7085,0.7089,6090.0 +1691601240000,0.7088,0.7093,0.7088,0.7093,766.0 +1691601300000,0.7088,0.7096,0.7086,0.7092,5159.0 +1691601360000,0.7087,0.7096,0.7084,0.7096,3136.0 +1691601420000,0.7091,0.7091,0.7086,0.7086,113.0 +1691601480000,0.7086,0.7086,0.7078,0.7086,1548.0 +1691601540000,0.7087,0.7087,0.708,0.7082,1192.0 +1691601600000,0.708,0.7093,0.708,0.7093,1213.0 +1691601660000,0.7093,0.7093,0.7093,0.7093,0.0 +1691601720000,0.7091,0.7099,0.7081,0.7094,5792.0 +1691601780000,0.7086,0.7095,0.7086,0.709,2022.0 +1691601840000,0.7089,0.709,0.7082,0.709,2753.0 +1691601900000,0.7089,0.7091,0.7089,0.7089,1771.0 +1691601960000,0.7089,0.7089,0.7089,0.7089,0.0 +1691602020000,0.7089,0.7089,0.7089,0.7089,258.0 +1691602080000,0.7081,0.7086,0.7075,0.7086,4857.0 +1691602140000,0.7083,0.7085,0.7071,0.7071,3079.0 +1691602200000,0.7076,0.709,0.7066,0.7085,15356.0 +1691602260000,0.7074,0.7081,0.7069,0.7079,4443.0 +1691602320000,0.7073,0.7081,0.7073,0.7079,3800.0 +1691602380000,0.7077,0.7077,0.7067,0.707,744.0 +1691602440000,0.7068,0.7068,0.7033,0.7033,108336.0 +1691602500000,0.7039,0.7043,0.7037,0.7038,3509.0 +1691602560000,0.704,0.7047,0.7037,0.7044,7094.0 +1691602620000,0.7044,0.7044,0.7044,0.7044,0.0 +1691602680000,0.7042,0.7046,0.7042,0.7045,2653.0 +1691602740000,0.7045,0.7047,0.7045,0.7046,1111.0 +1691602800000,0.7046,0.7052,0.7046,0.7046,4643.0 +1691602860000,0.7044,0.7046,0.7042,0.7046,807.0 +1691602920000,0.7043,0.7043,0.7043,0.7043,2.0 +1691602980000,0.7042,0.7042,0.7026,0.7033,39247.0 +1691603040000,0.7032,0.7034,0.7022,0.7026,13119.0 +1691603100000,0.7025,0.7028,0.7017,0.7019,17883.0 +1691603160000,0.7019,0.7023,0.7012,0.702,15369.0 +1691603220000,0.7015,0.7021,0.7013,0.702,4572.0 +1691603280000,0.7019,0.7019,0.7,0.7011,47964.0 +1691603340000,0.7012,0.702,0.7003,0.7017,11143.0 +1691603400000,0.7017,0.7017,0.6999,0.701,56058.0 +1691603460000,0.701,0.7015,0.7005,0.7009,4118.0 +1691603520000,0.7014,0.7021,0.7014,0.7016,7235.0 +1691603580000,0.7018,0.7023,0.7014,0.7019,5689.0 +1691603640000,0.7019,0.7022,0.7008,0.7016,5799.0 +1691603700000,0.7014,0.7017,0.7009,0.7009,1196.0 +1691603760000,0.701,0.7019,0.701,0.7019,6579.0 +1691603820000,0.7019,0.7019,0.7018,0.7018,99.0 +1691603880000,0.7016,0.7032,0.701,0.7029,51829.0 +1691603940000,0.7027,0.7033,0.7025,0.7026,11073.0 +1691604000000,0.7026,0.7026,0.7001,0.7012,32591.0 +1691604060000,0.7008,0.7011,0.7008,0.7009,394.0 +1691604120000,0.7009,0.7016,0.7009,0.7009,3517.0 +1691604180000,0.7008,0.7022,0.7007,0.7022,1173.0 +1691604240000,0.7023,0.7023,0.7015,0.7015,938.0 +1691604300000,0.7017,0.7017,0.7016,0.7016,597.0 +1691604360000,0.7011,0.7014,0.701,0.7013,2532.0 +1691604420000,0.701,0.7013,0.701,0.7013,351.0 +1691604480000,0.7012,0.7012,0.7,0.7,58648.0 +1691604540000,0.7,0.7009,0.7,0.7004,6616.0 +1691604600000,0.7001,0.7008,0.7,0.7005,7579.0 +1691604660000,0.7011,0.7017,0.7005,0.7007,5523.0 +1691604720000,0.7008,0.7011,0.7008,0.7011,133.0 +1691604780000,0.7012,0.7012,0.7008,0.7008,2642.0 +1691604840000,0.7007,0.7007,0.7002,0.7007,3885.0 +1691604900000,0.7006,0.7006,0.6996,0.7002,11518.0 +1691604960000,0.7001,0.7015,0.7001,0.7015,3713.0 +1691605020000,0.7009,0.7011,0.7006,0.7009,1360.0 +1691605080000,0.7013,0.7016,0.7013,0.7014,1322.0 +1691605140000,0.7016,0.7018,0.7013,0.7013,2760.0 +1691605200000,0.7017,0.7018,0.7011,0.7011,2267.0 +1691605260000,0.7013,0.7013,0.7013,0.7013,11.0 +1691605320000,0.7014,0.7021,0.7012,0.702,762.0 +1691605380000,0.7017,0.7022,0.701,0.7021,1525.0 +1691605440000,0.7016,0.7017,0.7015,0.7015,1136.0 +1691605500000,0.7015,0.7021,0.7015,0.7021,1545.0 +1691605560000,0.702,0.702,0.702,0.702,503.0 +1691605620000,0.702,0.702,0.702,0.702,0.0 +1691605680000,0.7017,0.7017,0.7017,0.7017,10329.0 +1691605740000,0.7019,0.7019,0.7019,0.7019,884.0 +1691605800000,0.702,0.702,0.7019,0.702,2061.0 +1691605860000,0.702,0.7032,0.702,0.7031,11741.0 +1691605920000,0.7033,0.7034,0.7027,0.7027,7141.0 +1691605980000,0.7026,0.7026,0.7022,0.7022,1819.0 +1691606040000,0.7023,0.7031,0.7023,0.7026,2976.0 +1691606100000,0.7028,0.7032,0.7028,0.703,1476.0 +1691606160000,0.7028,0.7028,0.7027,0.7027,465.0 +1691606220000,0.7026,0.7026,0.7005,0.701,5695.0 +1691606280000,0.7014,0.7027,0.7014,0.7024,2910.0 +1691606340000,0.7017,0.7021,0.7017,0.7017,3236.0 +1691606400000,0.7016,0.7018,0.7012,0.7017,335.0 +1691606460000,0.7017,0.7017,0.701,0.701,1810.0 +1691606520000,0.7014,0.7025,0.7014,0.7016,1104.0 +1691606580000,0.7022,0.7024,0.7022,0.7024,303.0 +1691606640000,0.7018,0.702,0.7012,0.7017,1574.0 +1691606700000,0.7017,0.7017,0.7011,0.7011,2417.0 +1691606760000,0.7014,0.7016,0.7014,0.7016,1420.0 +1691606820000,0.702,0.703,0.702,0.7024,2556.0 +1691606880000,0.7024,0.7024,0.7024,0.7024,18.0 +1691606940000,0.7026,0.7028,0.7014,0.7023,9929.0 +1691607000000,0.7019,0.7021,0.7015,0.7018,2641.0 +1691607060000,0.7018,0.7019,0.7014,0.7014,3133.0 +1691607120000,0.7013,0.7013,0.7006,0.7006,6159.0 +1691607180000,0.7013,0.7015,0.7007,0.7007,995.0 +1691607240000,0.7013,0.7022,0.7013,0.7022,731.0 +1691607300000,0.7022,0.7022,0.7022,0.7022,0.0 +1691607360000,0.7021,0.7021,0.7013,0.7015,860.0 +1691607420000,0.7017,0.7021,0.7013,0.7021,834.0 +1691607480000,0.7018,0.7018,0.7013,0.7013,2251.0 +1691607540000,0.702,0.702,0.7014,0.7017,421.0 +1691607600000,0.7015,0.7021,0.7015,0.7019,3948.0 +1691607660000,0.702,0.702,0.7017,0.7017,1215.0 +1691607720000,0.7017,0.703,0.7017,0.7026,1820.0 +1691607780000,0.7026,0.703,0.7024,0.703,572.0 +1691607840000,0.7029,0.703,0.7027,0.703,277.0 +1691607900000,0.7029,0.7033,0.7025,0.7025,4818.0 +1691607960000,0.7025,0.7025,0.7025,0.7025,0.0 +1691608020000,0.7028,0.7028,0.7015,0.7018,3348.0 +1691608080000,0.7017,0.7019,0.7017,0.7019,205.0 +1691608140000,0.7016,0.702,0.7012,0.7017,7387.0 +1691608200000,0.701,0.7013,0.7007,0.7007,1064.0 +1691608260000,0.7006,0.7006,0.6999,0.6999,3430.0 +1691608320000,0.6999,0.7,0.6983,0.6988,22252.0 +1691608380000,0.6988,0.6993,0.6973,0.6973,45815.0 +1691608440000,0.6975,0.6975,0.6975,0.6975,22.0 +1691608500000,0.6975,0.6981,0.6975,0.6976,2814.0 +1691608560000,0.6977,0.6982,0.6977,0.6982,745.0 +1691608620000,0.6983,0.6987,0.6979,0.6981,2538.0 +1691608680000,0.6982,0.6982,0.6982,0.6982,30.0 +1691608740000,0.6984,0.6984,0.6983,0.6984,859.0 +1691608800000,0.6984,0.6985,0.6977,0.6981,4460.0 +1691608860000,0.698,0.698,0.6954,0.6959,58833.0 +1691608920000,0.6959,0.6976,0.6959,0.6975,6448.0 +1691608980000,0.6974,0.6974,0.6966,0.6971,1116.0 +1691609040000,0.6968,0.6968,0.6966,0.6967,1370.0 +1691609100000,0.6967,0.6974,0.6967,0.6974,2320.0 +1691609160000,0.6973,0.6974,0.6973,0.6974,304.0 +1691609220000,0.6974,0.6981,0.6974,0.6979,5743.0 +1691609280000,0.6981,0.6985,0.698,0.698,2013.0 +1691609340000,0.698,0.6981,0.697,0.6977,11017.0 +1691609400000,0.6977,0.6981,0.6973,0.6978,864.0 +1691609460000,0.6981,0.6984,0.6977,0.6977,6316.0 +1691609520000,0.6973,0.698,0.6973,0.6977,859.0 +1691609580000,0.6973,0.6976,0.6971,0.6976,759.0 +1691609640000,0.6976,0.6976,0.6974,0.6974,740.0 +1691609700000,0.6975,0.6977,0.6973,0.6977,1705.0 +1691609760000,0.6975,0.6976,0.6971,0.6976,780.0 +1691609820000,0.6974,0.6974,0.6974,0.6974,8.0 +1691609880000,0.6974,0.6974,0.6968,0.6971,4321.0 +1691609940000,0.6969,0.6981,0.6969,0.6981,14923.0 +1691610000000,0.6981,0.6981,0.698,0.698,102.0 +1691610060000,0.698,0.698,0.6974,0.6974,584.0 +1691610120000,0.6975,0.6975,0.6975,0.6975,158.0 +1691610180000,0.6975,0.6975,0.6974,0.6974,1487.0 +1691610240000,0.6974,0.6974,0.6974,0.6974,0.0 +1691610300000,0.6974,0.6975,0.6974,0.6974,1748.0 +1691610360000,0.6968,0.6974,0.6963,0.6964,9976.0 +1691610420000,0.6965,0.6966,0.6965,0.6966,85.0 +1691610480000,0.6966,0.697,0.6964,0.697,919.0 +1691610540000,0.6967,0.6967,0.6963,0.6967,878.0 +1691610600000,0.6968,0.6971,0.6964,0.697,14826.0 +1691610660000,0.6967,0.6974,0.6964,0.697,11700.0 +1691610720000,0.6971,0.6971,0.6966,0.6966,2738.0 +1691610780000,0.6974,0.6974,0.6967,0.6967,1116.0 +1691610840000,0.6972,0.6972,0.6967,0.6969,1572.0 +1691610900000,0.6964,0.6965,0.6963,0.6963,4896.0 +1691610960000,0.6963,0.6966,0.6963,0.6966,5185.0 +1691611020000,0.6966,0.6966,0.6964,0.6964,140.0 +1691611080000,0.6964,0.6968,0.6964,0.6968,2544.0 +1691611140000,0.6968,0.6975,0.6963,0.6965,10229.0 +1691611200000,0.6965,0.6965,0.695,0.695,44214.0 +1691611260000,0.6949,0.695,0.6947,0.6947,25230.0 +1691611320000,0.6947,0.6965,0.6944,0.6965,20931.0 +1691611380000,0.6964,0.6967,0.6957,0.6965,6604.0 +1691611440000,0.6965,0.6965,0.6949,0.6949,6933.0 +1691611500000,0.695,0.695,0.6946,0.695,1083.0 +1691611560000,0.6947,0.6949,0.6939,0.6939,12843.0 +1691611620000,0.694,0.6957,0.6935,0.695,36332.0 +1691611680000,0.6951,0.6959,0.6951,0.6959,10628.0 +1691611740000,0.6959,0.6959,0.695,0.6957,2106.0 +1691611800000,0.6957,0.6962,0.6957,0.6962,1583.0 +1691611860000,0.6963,0.6967,0.6963,0.6967,4943.0 +1691611920000,0.6966,0.6967,0.6958,0.6967,13800.0 +1691611980000,0.6967,0.6971,0.6964,0.6967,5836.0 +1691612040000,0.697,0.6972,0.697,0.6972,788.0 +1691612100000,0.6971,0.6971,0.6963,0.6965,2565.0 +1691612160000,0.6965,0.6972,0.6965,0.6972,2064.0 +1691612220000,0.6972,0.6974,0.6972,0.6972,2252.0 +1691612280000,0.6972,0.6973,0.6972,0.6973,127.0 +1691612340000,0.6973,0.6975,0.6973,0.6974,653.0 +1691612400000,0.6974,0.6975,0.6974,0.6975,321.0 +1691612460000,0.6975,0.6976,0.6975,0.6976,327.0 +1691612520000,0.6976,0.698,0.6976,0.698,3908.0 +1691612580000,0.698,0.6984,0.6979,0.6984,7179.0 +1691612640000,0.6984,0.6989,0.6983,0.6987,5589.0 +1691612700000,0.6987,0.6987,0.6979,0.6983,1962.0 +1691612760000,0.6981,0.6984,0.6981,0.6984,846.0 +1691612820000,0.6986,0.6988,0.6986,0.6988,376.0 +1691612880000,0.6988,0.699,0.6981,0.6989,7026.0 +1691612940000,0.6988,0.699,0.6985,0.6985,3780.0 +1691613000000,0.6983,0.6989,0.6979,0.6988,6258.0 +1691613060000,0.6986,0.6989,0.6986,0.6989,93.0 +1691613120000,0.6988,0.6993,0.6986,0.6991,7468.0 +1691613180000,0.6991,0.6991,0.6991,0.6991,0.0 +1691613240000,0.6991,0.6991,0.6986,0.699,1231.0 +1691613300000,0.699,0.6993,0.699,0.699,6254.0 +1691613360000,0.6992,0.6994,0.6992,0.6994,571.0 +1691613420000,0.6994,0.6994,0.6992,0.6992,120.0 +1691613480000,0.6992,0.6992,0.6992,0.6992,0.0 +1691613540000,0.6992,0.6994,0.699,0.6993,1615.0 +1691613600000,0.6993,0.6994,0.699,0.6991,7304.0 +1691613660000,0.6992,0.6992,0.6976,0.6976,14572.0 +1691613720000,0.6976,0.6983,0.6976,0.6983,3631.0 +1691613780000,0.698,0.6988,0.698,0.6988,975.0 +1691613840000,0.6984,0.6985,0.6976,0.6985,2617.0 +1691613900000,0.6986,0.6986,0.6978,0.6981,3015.0 +1691613960000,0.6979,0.6984,0.6978,0.6984,1240.0 +1691614020000,0.698,0.6983,0.6979,0.6983,305.0 +1691614080000,0.6987,0.6996,0.6987,0.6992,5043.0 +1691614140000,0.6992,0.6995,0.6992,0.6995,1850.0 +1691614200000,0.6993,0.6996,0.6988,0.6996,8116.0 +1691614260000,0.6995,0.6995,0.6984,0.6989,9087.0 +1691614320000,0.6994,0.6994,0.6993,0.6993,29.0 +1691614380000,0.6994,0.6995,0.6992,0.6993,122.0 +1691614440000,0.6993,0.6995,0.6987,0.6987,7820.0 +1691614500000,0.6994,0.6998,0.6994,0.6994,1976.0 +1691614560000,0.6994,0.6994,0.6994,0.6994,43.0 +1691614620000,0.6991,0.6996,0.6991,0.6992,1571.0 +1691614680000,0.6999,0.6999,0.6999,0.6999,990.0 +1691614740000,0.6999,0.6999,0.6999,0.6999,43.0 +1691614800000,0.6998,0.6998,0.6991,0.6991,5393.0 +1691614860000,0.6992,0.6992,0.6986,0.6986,6627.0 +1691614920000,0.6987,0.6995,0.6987,0.6989,3151.0 +1691614980000,0.6985,0.6987,0.6984,0.6984,101.0 +1691615040000,0.6979,0.6984,0.6979,0.6984,1166.0 +1691615100000,0.6982,0.6985,0.6982,0.6985,1468.0 +1691615160000,0.6986,0.6987,0.6986,0.6986,863.0 +1691615220000,0.6987,0.6991,0.6987,0.6987,1458.0 +1691615280000,0.6986,0.699,0.6983,0.6987,429.0 +1691615340000,0.6988,0.6989,0.6987,0.6987,1749.0 +1691615400000,0.699,0.6992,0.6985,0.6985,7553.0 +1691615460000,0.6981,0.6981,0.6971,0.6974,10250.0 +1691615520000,0.6973,0.6973,0.6943,0.6943,27368.0 +1691615580000,0.6943,0.6951,0.694,0.6945,7455.0 +1691615640000,0.6943,0.695,0.6936,0.695,16707.0 +1691615700000,0.6949,0.6952,0.6947,0.6952,3765.0 +1691615760000,0.6951,0.6955,0.695,0.6953,5854.0 +1691615820000,0.6953,0.6957,0.6945,0.6957,16433.0 +1691615880000,0.6957,0.6957,0.6957,0.6957,0.0 +1691615940000,0.6957,0.6957,0.6951,0.6951,4017.0 +1691616000000,0.6953,0.6965,0.6953,0.6962,5419.0 +1691616060000,0.6962,0.6964,0.6962,0.6963,1560.0 +1691616120000,0.6961,0.6963,0.6961,0.6963,71.0 +1691616180000,0.6965,0.6965,0.6954,0.6955,3931.0 +1691616240000,0.6958,0.6964,0.6956,0.6959,2345.0 +1691616300000,0.6959,0.6964,0.6947,0.6949,7712.0 +1691616360000,0.6949,0.695,0.6947,0.6948,2395.0 +1691616420000,0.6948,0.6955,0.6948,0.6955,681.0 +1691616480000,0.6953,0.6954,0.6953,0.6953,36.0 +1691616540000,0.6956,0.6971,0.695,0.6971,18190.0 +1691616600000,0.6966,0.6969,0.6962,0.6962,1555.0 +1691616660000,0.6966,0.6966,0.6956,0.6956,1208.0 +1691616720000,0.6951,0.6955,0.6951,0.6955,2595.0 +1691616780000,0.6953,0.6953,0.6953,0.6953,1.0 +1691616840000,0.6951,0.6952,0.6951,0.6952,690.0 +1691616900000,0.6951,0.6954,0.6951,0.6954,700.0 +1691616960000,0.6954,0.6954,0.6945,0.6945,4456.0 +1691617020000,0.6945,0.6945,0.6939,0.694,3365.0 +1691617080000,0.694,0.6941,0.6934,0.6941,7411.0 +1691617140000,0.6941,0.6947,0.6941,0.6944,1531.0 +1691617200000,0.6944,0.6948,0.6942,0.6948,2876.0 +1691617260000,0.6948,0.6948,0.6948,0.6948,0.0 +1691617320000,0.6945,0.6965,0.6945,0.695,32066.0 +1691617380000,0.6949,0.6957,0.6949,0.6957,5049.0 +1691617440000,0.6956,0.6956,0.6939,0.694,10966.0 +1691617500000,0.694,0.6955,0.694,0.6953,8554.0 +1691617560000,0.6953,0.6953,0.6951,0.6951,748.0 +1691617620000,0.6948,0.6954,0.6948,0.6954,666.0 +1691617680000,0.6956,0.6959,0.6952,0.6952,1332.0 +1691617740000,0.6956,0.6956,0.6956,0.6956,906.0 +1691617800000,0.6959,0.6967,0.6954,0.6961,4243.0 +1691617860000,0.6961,0.6961,0.6957,0.6957,495.0 +1691617920000,0.6956,0.6956,0.6952,0.6952,338.0 +1691617980000,0.6954,0.6954,0.6954,0.6954,1.0 +1691618040000,0.6953,0.6956,0.6953,0.6956,209.0 +1691618100000,0.6964,0.6965,0.696,0.6962,1093.0 +1691618160000,0.6966,0.6966,0.6952,0.6952,10192.0 +1691618220000,0.6952,0.6959,0.6952,0.6955,4369.0 +1691618280000,0.696,0.696,0.6955,0.6956,149.0 +1691618340000,0.6958,0.696,0.6958,0.696,734.0 +1691618400000,0.6957,0.6959,0.6951,0.6959,7894.0 +1691618460000,0.6957,0.6958,0.6955,0.6958,88.0 +1691618520000,0.696,0.696,0.6956,0.6957,1358.0 +1691618580000,0.6957,0.6963,0.6957,0.696,2579.0 +1691618640000,0.6957,0.696,0.6953,0.6956,1302.0 +1691618700000,0.6956,0.6958,0.6956,0.6957,673.0 +1691618760000,0.6958,0.6958,0.6956,0.6956,234.0 +1691618820000,0.6959,0.6962,0.6959,0.6962,369.0 +1691618880000,0.6962,0.6965,0.696,0.6961,1273.0 +1691618940000,0.6962,0.6962,0.6961,0.6961,191.0 +1691619000000,0.6963,0.6969,0.6963,0.6967,3064.0 +1691619060000,0.6964,0.6972,0.696,0.6972,2166.0 +1691619120000,0.6971,0.6976,0.697,0.6976,2111.0 +1691619180000,0.6976,0.6977,0.6976,0.6977,2.0 +1691619240000,0.6976,0.6976,0.697,0.6972,1978.0 +1691619300000,0.6975,0.6975,0.6963,0.6963,1059.0 +1691619360000,0.6965,0.6976,0.6965,0.6976,1883.0 +1691619420000,0.6975,0.6978,0.6973,0.6976,874.0 +1691619480000,0.6974,0.6974,0.6972,0.6972,817.0 +1691619540000,0.6975,0.698,0.6973,0.6973,1312.0 +1691619600000,0.6975,0.6978,0.697,0.697,8858.0 +1691619660000,0.6971,0.6975,0.6971,0.6975,4054.0 +1691619720000,0.6971,0.6971,0.6971,0.6971,77.0 +1691619780000,0.6971,0.6984,0.6971,0.6983,27934.0 +1691619840000,0.6982,0.6982,0.6963,0.6978,26313.0 +1691619900000,0.6981,0.6981,0.6981,0.6981,8.0 +1691619960000,0.6981,0.6981,0.6981,0.6981,0.0 +1691620020000,0.6981,0.6981,0.698,0.698,1068.0 +1691620080000,0.6979,0.6979,0.6976,0.6976,1919.0 +1691620140000,0.6976,0.6976,0.6976,0.6976,0.0 +1691620200000,0.6977,0.6981,0.6977,0.6977,3489.0 +1691620260000,0.6974,0.6974,0.6969,0.6969,349.0 +1691620320000,0.6969,0.6974,0.6968,0.6974,2939.0 +1691620380000,0.6971,0.6974,0.6971,0.6974,177.0 +1691620440000,0.6978,0.6978,0.6971,0.6974,5855.0 +1691620500000,0.6975,0.6975,0.6974,0.6974,45.0 +1691620560000,0.6975,0.6975,0.6975,0.6975,8.0 +1691620620000,0.6975,0.6981,0.6975,0.6981,903.0 +1691620680000,0.6976,0.6983,0.6976,0.6983,2139.0 +1691620740000,0.6982,0.6983,0.6975,0.6975,3659.0 +1691620800000,0.6976,0.6982,0.6976,0.6981,374.0 +1691620860000,0.6983,0.6983,0.6983,0.6983,27.0 +1691620920000,0.6983,0.6986,0.6982,0.6982,4113.0 +1691620980000,0.6987,0.699,0.6987,0.699,5380.0 +1691621040000,0.699,0.699,0.699,0.699,298.0 +1691621100000,0.6989,0.6989,0.6983,0.6989,6067.0 +1691621160000,0.6988,0.6991,0.6986,0.6988,17197.0 +1691621220000,0.6991,0.6991,0.6991,0.6991,28.0 +1691621280000,0.6992,0.6992,0.6984,0.6984,823.0 +1691621340000,0.6985,0.6997,0.6985,0.6997,15983.0 +1691621400000,0.6996,0.6996,0.6988,0.6996,5918.0 +1691621460000,0.6996,0.6997,0.6996,0.6997,870.0 +1691621520000,0.6998,0.7012,0.6998,0.7012,17857.0 +1691621580000,0.7013,0.7013,0.6995,0.6996,17710.0 +1691621640000,0.6997,0.7013,0.6997,0.7012,3798.0 +1691621700000,0.701,0.701,0.7004,0.7006,2033.0 +1691621760000,0.7005,0.7014,0.7004,0.7008,2892.0 +1691621820000,0.7007,0.701,0.7007,0.701,206.0 +1691621880000,0.7004,0.7013,0.7004,0.7013,1076.0 +1691621940000,0.7012,0.7016,0.7012,0.7015,1168.0 +1691622000000,0.7013,0.7015,0.7,0.7,4907.0 +1691622060000,0.7005,0.7008,0.7005,0.7008,3431.0 +1691622120000,0.7008,0.7009,0.6995,0.7003,11011.0 +1691622180000,0.7002,0.7002,0.7002,0.7002,903.0 +1691622240000,0.7008,0.7008,0.7008,0.7008,714.0 +1691622300000,0.7008,0.7017,0.7008,0.7016,4578.0 +1691622360000,0.7016,0.7019,0.7015,0.7018,1798.0 +1691622420000,0.7014,0.7014,0.7014,0.7014,8.0 +1691622480000,0.7018,0.7024,0.7018,0.7022,1225.0 +1691622540000,0.7023,0.7024,0.7016,0.7016,8490.0 +1691622600000,0.702,0.7025,0.7018,0.7018,3451.0 +1691622660000,0.7018,0.7025,0.7014,0.7022,6595.0 +1691622720000,0.7025,0.7026,0.7015,0.7026,2263.0 +1691622780000,0.7026,0.7029,0.7023,0.7023,283.0 +1691622840000,0.7027,0.7033,0.7023,0.7024,11303.0 +1691622900000,0.7027,0.7029,0.7027,0.7027,2790.0 +1691622960000,0.7031,0.7033,0.7024,0.7024,1417.0 +1691623020000,0.7026,0.7035,0.7026,0.7032,3352.0 +1691623080000,0.7033,0.7034,0.7031,0.7034,279.0 +1691623140000,0.7034,0.7034,0.7034,0.7034,0.0 +1691623200000,0.7035,0.7038,0.703,0.7037,5996.0 +1691623260000,0.7034,0.7034,0.703,0.7031,66.0 +1691623320000,0.7031,0.7031,0.7031,0.7031,1209.0 +1691623380000,0.703,0.703,0.703,0.703,86.0 +1691623440000,0.703,0.703,0.703,0.703,14.0 +1691623500000,0.703,0.703,0.703,0.703,898.0 +1691623560000,0.703,0.7034,0.703,0.7033,4120.0 +1691623620000,0.7032,0.7037,0.7031,0.7037,2434.0 +1691623680000,0.7035,0.7036,0.7031,0.7031,128.0 +1691623740000,0.7032,0.7034,0.703,0.7034,773.0 +1691623800000,0.7037,0.7037,0.703,0.703,3041.0 +1691623860000,0.7032,0.7038,0.7032,0.7033,6575.0 +1691623920000,0.7032,0.7037,0.7032,0.7035,319.0 +1691623980000,0.7034,0.7034,0.7034,0.7034,10.0 +1691624040000,0.7033,0.7035,0.7033,0.7035,443.0 +1691624100000,0.7034,0.7035,0.703,0.703,6139.0 +1691624160000,0.7031,0.7036,0.7031,0.7036,758.0 +1691624220000,0.7035,0.7035,0.7028,0.7034,710.0 +1691624280000,0.7031,0.7031,0.7031,0.7031,53.0 +1691624340000,0.7032,0.7033,0.7021,0.7022,4275.0 +1691624400000,0.7022,0.703,0.7019,0.703,11350.0 +1691624460000,0.7032,0.7032,0.7022,0.7026,2270.0 +1691624520000,0.7026,0.7026,0.7026,0.7026,0.0 +1691624580000,0.7026,0.7026,0.7026,0.7026,0.0 +1691624640000,0.7031,0.7031,0.703,0.7031,793.0 +1691624700000,0.7029,0.7032,0.7029,0.703,1045.0 +1691624760000,0.7029,0.7031,0.7028,0.7031,1259.0 +1691624820000,0.703,0.703,0.7024,0.7024,467.0 +1691624880000,0.7022,0.7022,0.702,0.7022,461.0 +1691624940000,0.7021,0.7023,0.7021,0.7021,478.0 +1691625000000,0.7023,0.7023,0.7019,0.7023,1537.0 +1691625060000,0.7023,0.7024,0.702,0.7024,1091.0 +1691625120000,0.702,0.7029,0.7019,0.7022,5472.0 +1691625180000,0.7026,0.7026,0.7021,0.7021,938.0 +1691625240000,0.7021,0.7024,0.7021,0.7024,548.0 +1691625300000,0.7023,0.7032,0.702,0.703,4338.0 +1691625360000,0.7022,0.7024,0.7018,0.7024,3535.0 +1691625420000,0.7023,0.7023,0.7018,0.7018,574.0 +1691625480000,0.7018,0.7019,0.7012,0.7019,4864.0 +1691625540000,0.7019,0.7029,0.7013,0.7029,9700.0 +1691625600000,0.7024,0.7024,0.7015,0.7015,13008.0 +1691625660000,0.7013,0.7013,0.7007,0.7007,4451.0 +1691625720000,0.7007,0.7012,0.7007,0.7009,2007.0 +1691625780000,0.7009,0.7009,0.7,0.7001,5605.0 +1691625840000,0.7003,0.7003,0.7,0.7,1735.0 +1691625900000,0.7,0.7,0.6999,0.6999,2243.0 +1691625960000,0.7,0.7002,0.7,0.7001,1880.0 +1691626020000,0.7001,0.7001,0.7001,0.7001,726.0 +1691626080000,0.7002,0.7002,0.7001,0.7001,847.0 +1691626140000,0.7001,0.7007,0.7001,0.7007,1872.0 +1691626200000,0.7007,0.7009,0.7007,0.7008,2265.0 +1691626260000,0.7009,0.7019,0.7009,0.7018,11937.0 +1691626320000,0.7018,0.7018,0.7007,0.701,17618.0 +1691626380000,0.7012,0.7012,0.701,0.701,594.0 +1691626440000,0.7011,0.7011,0.7001,0.7001,2550.0 +1691626500000,0.7004,0.701,0.7004,0.7006,3987.0 +1691626560000,0.7006,0.701,0.7006,0.701,2104.0 +1691626620000,0.701,0.701,0.7007,0.7009,667.0 +1691626680000,0.7007,0.7011,0.7006,0.7011,2879.0 +1691626740000,0.7012,0.7013,0.7011,0.7012,1531.0 +1691626800000,0.7013,0.7025,0.7012,0.7025,2359.0 +1691626860000,0.7025,0.7025,0.7021,0.7021,3815.0 +1691626920000,0.7021,0.703,0.7021,0.7022,10442.0 +1691626980000,0.7021,0.7021,0.7009,0.702,7590.0 +1691627040000,0.7019,0.7019,0.7007,0.7008,29777.0 +1691627100000,0.7014,0.7018,0.7011,0.7011,5850.0 +1691627160000,0.7011,0.7011,0.7007,0.7007,476.0 +1691627220000,0.7006,0.7008,0.7,0.7008,10671.0 +1691627280000,0.7009,0.7009,0.7006,0.7006,990.0 +1691627340000,0.7005,0.7011,0.7003,0.7011,942.0 +1691627400000,0.7007,0.7015,0.7007,0.7011,4953.0 +1691627460000,0.7011,0.7011,0.7003,0.7007,7663.0 +1691627520000,0.7007,0.7014,0.7007,0.7008,2118.0 +1691627580000,0.7012,0.7012,0.701,0.7012,651.0 +1691627640000,0.701,0.7012,0.7003,0.7007,2917.0 +1691627700000,0.7003,0.7013,0.7001,0.7012,16688.0 +1691627760000,0.701,0.7012,0.7001,0.7012,10032.0 +1691627820000,0.7009,0.7009,0.7008,0.7008,753.0 +1691627880000,0.7009,0.7009,0.7001,0.7002,1850.0 +1691627940000,0.7003,0.7003,0.7,0.7,2285.0 +1691628000000,0.7,0.7002,0.6998,0.7001,2872.0 +1691628060000,0.7001,0.7003,0.6999,0.7003,484.0 +1691628120000,0.7001,0.7001,0.6995,0.6998,6041.0 +1691628180000,0.7001,0.7003,0.7001,0.7002,1189.0 +1691628240000,0.7003,0.7003,0.6987,0.699,23089.0 +1691628300000,0.6991,0.7004,0.699,0.7004,9565.0 +1691628360000,0.7004,0.7005,0.7003,0.7005,689.0 +1691628420000,0.7005,0.7008,0.7005,0.7008,1652.0 +1691628480000,0.7008,0.7008,0.7004,0.7004,6987.0 +1691628540000,0.7004,0.7004,0.6994,0.6995,1818.0 +1691628600000,0.6995,0.7001,0.6995,0.7001,3350.0 +1691628660000,0.7001,0.7002,0.7001,0.7002,524.0 +1691628720000,0.7002,0.7017,0.7002,0.7009,31102.0 +1691628780000,0.7009,0.7014,0.7008,0.7011,697.0 +1691628840000,0.7003,0.7004,0.7003,0.7004,761.0 +1691628900000,0.7007,0.7012,0.7003,0.7008,2977.0 +1691628960000,0.7009,0.7015,0.7009,0.7015,1402.0 +1691629020000,0.7015,0.7015,0.7009,0.7014,1062.0 +1691629080000,0.7015,0.7026,0.7015,0.7026,4043.0 +1691629140000,0.7026,0.703,0.7023,0.703,3429.0 +1691629200000,0.7031,0.7031,0.7026,0.7031,3123.0 +1691629260000,0.7032,0.7032,0.7022,0.7025,7337.0 +1691629320000,0.7027,0.703,0.702,0.703,3578.0 +1691629380000,0.7031,0.7031,0.7025,0.7029,634.0 +1691629440000,0.7029,0.7031,0.7029,0.7029,948.0 +1691629500000,0.7023,0.7023,0.7023,0.7023,17.0 +1691629560000,0.7023,0.7034,0.7023,0.7026,3647.0 +1691629620000,0.7031,0.7031,0.7015,0.7015,18409.0 +1691629680000,0.7015,0.7016,0.7015,0.7016,352.0 +1691629740000,0.7016,0.7016,0.7016,0.7016,0.0 +1691629800000,0.7016,0.7016,0.7005,0.7008,16697.0 +1691629860000,0.7008,0.7008,0.7008,0.7008,0.0 +1691629920000,0.7006,0.7018,0.7006,0.7016,10779.0 +1691629980000,0.7016,0.7016,0.7005,0.7005,5750.0 +1691630040000,0.7004,0.7005,0.7004,0.7004,496.0 +1691630100000,0.7011,0.7011,0.7007,0.7007,1772.0 +1691630160000,0.7009,0.7009,0.7009,0.7009,76.0 +1691630220000,0.701,0.702,0.701,0.7018,3018.0 +1691630280000,0.7015,0.7015,0.7009,0.701,2781.0 +1691630340000,0.7008,0.7015,0.7008,0.7013,226.0 +1691630400000,0.7017,0.7017,0.7017,0.7017,29.0 +1691630460000,0.7015,0.7018,0.7011,0.7017,1042.0 +1691630520000,0.7019,0.7019,0.7015,0.7015,2335.0 +1691630580000,0.7011,0.7018,0.7011,0.7015,3619.0 +1691630640000,0.7017,0.7026,0.7017,0.7026,565.0 +1691630700000,0.7025,0.7025,0.7023,0.7025,200.0 +1691630760000,0.7026,0.7027,0.7022,0.7022,2467.0 +1691630820000,0.7021,0.7021,0.7018,0.702,158.0 +1691630880000,0.7021,0.7023,0.702,0.7023,2317.0 +1691630940000,0.7025,0.7029,0.7025,0.7029,4611.0 +1691631000000,0.7028,0.703,0.7028,0.703,927.0 +1691631060000,0.7031,0.7031,0.703,0.703,2124.0 +1691631120000,0.703,0.703,0.7022,0.7022,4116.0 +1691631180000,0.7022,0.7022,0.7022,0.7022,0.0 +1691631240000,0.7025,0.703,0.7025,0.7028,7202.0 +1691631300000,0.7029,0.7029,0.702,0.702,7192.0 +1691631360000,0.7021,0.703,0.7021,0.7029,5962.0 +1691631420000,0.703,0.703,0.703,0.703,8.0 +1691631480000,0.7029,0.7032,0.7029,0.7032,1072.0 +1691631540000,0.7031,0.7032,0.703,0.703,1107.0 +1691631600000,0.7028,0.7033,0.7028,0.7033,1200.0 +1691631660000,0.7032,0.7033,0.7018,0.7018,8181.0 +1691631720000,0.702,0.7027,0.7013,0.7013,18011.0 +1691631780000,0.7015,0.7027,0.7015,0.7021,8680.0 +1691631840000,0.7025,0.7032,0.7025,0.7032,4839.0 +1691631900000,0.7032,0.7032,0.7029,0.7029,1178.0 +1691631960000,0.7027,0.7031,0.7027,0.703,182.0 +1691632020000,0.7028,0.7028,0.7028,0.7028,14.0 +1691632080000,0.7028,0.7029,0.7024,0.7024,2772.0 +1691632140000,0.7025,0.7027,0.7022,0.7022,1842.0 +1691632200000,0.702,0.702,0.7013,0.7015,5078.0 +1691632260000,0.7015,0.7015,0.7015,0.7015,87.0 +1691632320000,0.7015,0.7015,0.7012,0.7013,94.0 +1691632380000,0.7016,0.7019,0.7016,0.7016,1803.0 +1691632440000,0.7016,0.7017,0.7015,0.7015,2220.0 +1691632500000,0.7016,0.7016,0.7011,0.7014,189.0 +1691632560000,0.7013,0.7014,0.7006,0.7014,5655.0 +1691632620000,0.7016,0.7016,0.7014,0.7016,123.0 +1691632680000,0.7015,0.7024,0.7015,0.7024,8884.0 +1691632740000,0.7025,0.7027,0.7022,0.7023,2989.0 +1691632800000,0.7021,0.7025,0.701,0.7017,24511.0 +1691632860000,0.7012,0.7012,0.7012,0.7012,9.0 +1691632920000,0.7012,0.7013,0.7009,0.7013,1350.0 +1691632980000,0.701,0.7012,0.7008,0.7012,1210.0 +1691633040000,0.7011,0.7012,0.701,0.7012,121.0 +1691633100000,0.7012,0.7018,0.7012,0.7013,2610.0 +1691633160000,0.7018,0.7018,0.7012,0.7012,8214.0 +1691633220000,0.7013,0.702,0.7013,0.7017,1130.0 +1691633280000,0.7013,0.7019,0.7013,0.7019,152.0 +1691633340000,0.7016,0.7016,0.7013,0.7016,186.0 +1691633400000,0.7011,0.7011,0.7011,0.7011,36.0 +1691633460000,0.7012,0.7012,0.7012,0.7012,200.0 +1691633520000,0.7012,0.7017,0.7012,0.7017,192.0 +1691633580000,0.7017,0.7017,0.7012,0.7012,1377.0 +1691633640000,0.702,0.702,0.7015,0.7015,560.0 +1691633700000,0.7016,0.7021,0.7016,0.702,1542.0 +1691633760000,0.7017,0.7019,0.7016,0.7019,266.0 +1691633820000,0.7019,0.702,0.7014,0.7014,2583.0 +1691633880000,0.7014,0.7021,0.7014,0.702,656.0 +1691633940000,0.7014,0.7014,0.701,0.701,1027.0 +1691634000000,0.7009,0.7012,0.7006,0.7011,2710.0 +1691634060000,0.7009,0.7009,0.7006,0.7006,2131.0 +1691634120000,0.7006,0.701,0.7006,0.701,2723.0 +1691634180000,0.7007,0.7007,0.7007,0.7007,74.0 +1691634240000,0.7007,0.7007,0.7006,0.7007,624.0 +1691634300000,0.7006,0.7008,0.7005,0.7008,690.0 +1691634360000,0.7012,0.7022,0.7007,0.7022,11334.0 +1691634420000,0.7022,0.7022,0.7014,0.7021,1761.0 +1691634480000,0.702,0.702,0.7008,0.7014,3165.0 +1691634540000,0.7013,0.7013,0.7011,0.7013,372.0 +1691634600000,0.7013,0.7017,0.7013,0.7016,3416.0 +1691634660000,0.7016,0.7016,0.7013,0.7013,3195.0 +1691634720000,0.7011,0.7017,0.7011,0.7017,616.0 +1691634780000,0.7017,0.7024,0.7017,0.7022,1048.0 +1691634840000,0.7024,0.7024,0.7023,0.7023,9.0 +1691634900000,0.7023,0.7043,0.7023,0.7033,68904.0 +1691634960000,0.703,0.7032,0.703,0.7032,1559.0 +1691635020000,0.7033,0.7033,0.7028,0.703,2410.0 +1691635080000,0.7032,0.7033,0.7028,0.7028,403.0 +1691635140000,0.7028,0.7031,0.7028,0.7031,813.0 +1691635200000,0.703,0.7031,0.7029,0.7031,1119.0 +1691635260000,0.7029,0.7034,0.7028,0.7032,434.0 +1691635320000,0.7032,0.7033,0.7032,0.7032,140.0 +1691635380000,0.7031,0.7033,0.7031,0.7033,1436.0 +1691635440000,0.7034,0.7035,0.7034,0.7035,918.0 +1691635500000,0.7034,0.7038,0.703,0.7038,5519.0 +1691635560000,0.7034,0.7037,0.7034,0.7036,114.0 +1691635620000,0.7035,0.7035,0.7014,0.7016,39917.0 +1691635680000,0.7022,0.703,0.7021,0.703,1908.0 +1691635740000,0.7029,0.703,0.7029,0.7029,743.0 +1691635800000,0.7029,0.7029,0.7016,0.7016,16502.0 +1691635860000,0.7021,0.7023,0.7018,0.7018,8663.0 +1691635920000,0.7018,0.7018,0.7018,0.7018,37.0 +1691635980000,0.7018,0.7018,0.7009,0.7015,13187.0 +1691636040000,0.7014,0.7015,0.7012,0.7015,585.0 +1691636100000,0.7016,0.7016,0.7012,0.7012,760.0 +1691636160000,0.701,0.7019,0.7009,0.7016,11669.0 +1691636220000,0.701,0.701,0.7008,0.7008,1170.0 +1691636280000,0.7008,0.7013,0.7008,0.7013,2948.0 +1691636340000,0.7012,0.7012,0.7006,0.701,2936.0 +1691636400000,0.7007,0.701,0.7007,0.7007,166.0 +1691636460000,0.7008,0.7015,0.7008,0.7015,2058.0 +1691636520000,0.7015,0.7015,0.7015,0.7015,447.0 +1691636580000,0.7011,0.7011,0.701,0.7011,1571.0 +1691636640000,0.7011,0.7013,0.7008,0.701,2498.0 +1691636700000,0.7007,0.7012,0.7007,0.7012,2565.0 +1691636760000,0.7013,0.7016,0.7013,0.7016,435.0 +1691636820000,0.7013,0.7016,0.7013,0.7016,3063.0 +1691636880000,0.7013,0.7017,0.7008,0.7014,4882.0 +1691636940000,0.7015,0.7019,0.7012,0.7018,10263.0 +1691637000000,0.7017,0.7029,0.7004,0.7015,83683.0 +1691637060000,0.7005,0.7022,0.7002,0.7009,37543.0 +1691637120000,0.7004,0.7005,0.7004,0.7005,216.0 +1691637180000,0.7005,0.7005,0.7004,0.7005,405.0 +1691637240000,0.7005,0.7011,0.7005,0.7006,2073.0 +1691637300000,0.7006,0.7006,0.7005,0.7006,543.0 +1691637360000,0.7006,0.7008,0.7,0.7002,13679.0 +1691637420000,0.7001,0.7001,0.699,0.6994,28972.0 +1691637480000,0.6997,0.6999,0.6997,0.6999,580.0 +1691637540000,0.6999,0.6999,0.6999,0.6999,1.0 +1691637600000,0.6999,0.6999,0.6998,0.6999,686.0 +1691637660000,0.6998,0.6998,0.6994,0.6994,2216.0 +1691637720000,0.6995,0.6997,0.6994,0.6997,1145.0 +1691637780000,0.6996,0.6998,0.6994,0.6998,1372.0 +1691637840000,0.6998,0.6998,0.6987,0.6987,2793.0 +1691637900000,0.6987,0.6987,0.6984,0.6985,769.0 +1691637960000,0.6987,0.6987,0.6985,0.6987,834.0 +1691638020000,0.6989,0.6989,0.6966,0.6968,95000.0 +1691638080000,0.6969,0.6975,0.6969,0.6973,1171.0 +1691638140000,0.6973,0.6973,0.6973,0.6973,0.0 +1691638200000,0.6973,0.6984,0.6973,0.6979,9875.0 +1691638260000,0.6975,0.6978,0.6975,0.6978,2182.0 +1691638320000,0.6978,0.6987,0.6969,0.6974,15467.0 +1691638380000,0.6972,0.6972,0.6972,0.6972,8.0 +1691638440000,0.6973,0.6973,0.6972,0.6972,503.0 +1691638500000,0.6969,0.6971,0.6969,0.6971,917.0 +1691638560000,0.697,0.6972,0.697,0.6972,1619.0 +1691638620000,0.6973,0.6983,0.6973,0.6983,14046.0 +1691638680000,0.6982,0.6982,0.698,0.698,221.0 +1691638740000,0.6981,0.6984,0.6976,0.6976,6279.0 +1691638800000,0.6974,0.6981,0.6974,0.6976,1986.0 +1691638860000,0.6975,0.6979,0.6975,0.6975,2623.0 +1691638920000,0.6979,0.6979,0.6976,0.6978,720.0 +1691638980000,0.6979,0.6981,0.6979,0.6981,1433.0 +1691639040000,0.698,0.6987,0.698,0.6982,4668.0 +1691639100000,0.6983,0.6983,0.6973,0.6983,6521.0 +1691639160000,0.6979,0.6983,0.6968,0.6968,5112.0 +1691639220000,0.6968,0.6971,0.6968,0.6971,4049.0 +1691639280000,0.6972,0.6972,0.6972,0.6972,1108.0 +1691639340000,0.6972,0.6972,0.6972,0.6972,0.0 +1691639400000,0.6978,0.6978,0.6967,0.6974,2364.0 +1691639460000,0.6975,0.6977,0.6975,0.6977,639.0 +1691639520000,0.6977,0.698,0.6977,0.698,209.0 +1691639580000,0.6979,0.6988,0.6968,0.6973,10826.0 +1691639640000,0.6972,0.6979,0.6971,0.6974,1551.0 +1691639700000,0.6981,0.6983,0.6975,0.6979,6534.0 +1691639760000,0.6973,0.6984,0.6971,0.6971,2518.0 +1691639820000,0.6973,0.698,0.697,0.6971,5308.0 +1691639880000,0.6973,0.6973,0.697,0.6972,2767.0 +1691639940000,0.697,0.6981,0.697,0.698,268.0 +1691640000000,0.698,0.698,0.6963,0.6971,12081.0 +1691640060000,0.6971,0.6971,0.6966,0.6969,2291.0 +1691640120000,0.6964,0.6967,0.6964,0.6964,2297.0 +1691640180000,0.6963,0.6964,0.6961,0.6964,3683.0 +1691640240000,0.6964,0.6964,0.6962,0.6963,111.0 +1691640300000,0.6963,0.6971,0.6961,0.697,5349.0 +1691640360000,0.6968,0.6971,0.6966,0.6966,654.0 +1691640420000,0.6969,0.6974,0.6966,0.6969,4584.0 +1691640480000,0.697,0.697,0.6969,0.6969,38.0 +1691640540000,0.6967,0.6969,0.6967,0.6968,2188.0 +1691640600000,0.6967,0.6979,0.6967,0.6973,17111.0 +1691640660000,0.6971,0.6981,0.6971,0.6977,4401.0 +1691640720000,0.6972,0.6979,0.6972,0.6975,2927.0 +1691640780000,0.6978,0.6979,0.6973,0.6978,6624.0 +1691640840000,0.698,0.6984,0.6972,0.6973,9942.0 +1691640900000,0.6981,0.6988,0.6977,0.6978,5622.0 +1691640960000,0.6982,0.6982,0.6982,0.6982,43.0 +1691641020000,0.6982,0.6994,0.6982,0.6987,6383.0 +1691641080000,0.698,0.6984,0.6975,0.6984,5463.0 +1691641140000,0.6981,0.6988,0.6979,0.6984,3108.0 +1691641200000,0.6991,0.6994,0.6991,0.6994,5486.0 +1691641260000,0.6993,0.6995,0.699,0.6995,5452.0 +1691641320000,0.6995,0.6997,0.6992,0.6997,5041.0 +1691641380000,0.6995,0.6995,0.6992,0.6992,310.0 +1691641440000,0.6993,0.6997,0.6993,0.6997,4627.0 +1691641500000,0.6997,0.6999,0.6994,0.6998,3611.0 +1691641560000,0.6996,0.7,0.6996,0.7,6187.0 +1691641620000,0.7,0.7001,0.7,0.7001,3152.0 +1691641680000,0.7,0.7002,0.6982,0.6982,13325.0 +1691641740000,0.6984,0.6998,0.6982,0.6987,14229.0 +1691641800000,0.6991,0.6992,0.6988,0.699,3998.0 +1691641860000,0.6988,0.7001,0.6988,0.6998,19198.0 +1691641920000,0.6999,0.7004,0.6999,0.7004,3971.0 +1691641980000,0.7,0.7,0.699,0.6997,12642.0 +1691642040000,0.6997,0.7004,0.6997,0.6998,3878.0 +1691642100000,0.6999,0.7002,0.6998,0.7002,1297.0 +1691642160000,0.7001,0.7001,0.7,0.7001,742.0 +1691642220000,0.6994,0.6998,0.6994,0.6998,1508.0 +1691642280000,0.6999,0.6999,0.6995,0.6997,1311.0 +1691642340000,0.6999,0.7004,0.6996,0.6996,2870.0 +1691642400000,0.6997,0.7005,0.6994,0.6998,3118.0 +1691642460000,0.7001,0.7003,0.6999,0.7003,2026.0 +1691642520000,0.7001,0.7007,0.6994,0.6998,23444.0 +1691642580000,0.6998,0.7012,0.6998,0.7006,11468.0 +1691642640000,0.7007,0.7015,0.7007,0.7007,6333.0 +1691642700000,0.7007,0.7018,0.7005,0.7016,7996.0 +1691642760000,0.7015,0.7025,0.701,0.7019,11986.0 +1691642820000,0.7015,0.7024,0.7015,0.7024,3806.0 +1691642880000,0.7017,0.702,0.7015,0.7016,4113.0 +1691642940000,0.7012,0.7026,0.701,0.7018,8953.0 +1691643000000,0.7017,0.7022,0.7013,0.7017,9532.0 +1691643060000,0.7017,0.7019,0.7014,0.7019,3425.0 +1691643120000,0.7019,0.7027,0.7016,0.7019,8894.0 +1691643180000,0.7021,0.7023,0.7013,0.7021,15227.0 +1691643240000,0.7016,0.7017,0.7008,0.7016,5987.0 +1691643300000,0.7015,0.7025,0.7015,0.7022,6393.0 +1691643360000,0.7021,0.7024,0.7016,0.7018,5380.0 +1691643420000,0.7017,0.7017,0.7001,0.7011,14764.0 +1691643480000,0.7011,0.7015,0.701,0.7012,7833.0 +1691643540000,0.701,0.7021,0.7005,0.7009,7383.0 +1691643600000,0.7009,0.7012,0.7003,0.7007,11046.0 +1691643660000,0.7008,0.7023,0.7008,0.7017,31348.0 +1691643720000,0.702,0.702,0.7012,0.7016,6873.0 +1691643780000,0.7016,0.7025,0.7014,0.7019,12439.0 +1691643840000,0.702,0.7023,0.7016,0.7023,7108.0 +1691643900000,0.7022,0.7023,0.7005,0.7005,15267.0 +1691643960000,0.7004,0.7014,0.699,0.6997,24114.0 +1691644020000,0.6995,0.701,0.6995,0.6995,13667.0 +1691644080000,0.6996,0.7,0.6995,0.7,4041.0 +1691644140000,0.7,0.7003,0.6999,0.6999,9133.0 +1691644200000,0.7002,0.7013,0.7002,0.701,7635.0 +1691644260000,0.7007,0.7013,0.7004,0.7005,4307.0 +1691644320000,0.7005,0.7005,0.7005,0.7005,0.0 +1691644380000,0.7009,0.7013,0.7009,0.7012,2222.0 +1691644440000,0.7012,0.7012,0.7004,0.7004,437.0 +1691644500000,0.7011,0.7011,0.7003,0.7004,10169.0 +1691644560000,0.7004,0.7004,0.7004,0.7004,0.0 +1691644620000,0.7004,0.7004,0.7004,0.7004,0.0 +1691644680000,0.7004,0.7004,0.7004,0.7004,15.0 +1691644740000,0.7005,0.7006,0.7005,0.7005,1193.0 +1691644800000,0.7002,0.7003,0.7002,0.7003,564.0 +1691644860000,0.7002,0.7002,0.7002,0.7002,436.0 +1691644920000,0.7002,0.7002,0.7002,0.7002,16.0 +1691644980000,0.7002,0.7002,0.6989,0.6997,11536.0 +1691645040000,0.6997,0.6999,0.6996,0.6996,207.0 +1691645100000,0.6996,0.6996,0.6993,0.6993,110.0 +1691645160000,0.6988,0.6989,0.6985,0.6989,1605.0 +1691645220000,0.6989,0.6992,0.6985,0.6989,3131.0 +1691645280000,0.6991,0.7,0.699,0.7,2244.0 +1691645340000,0.7001,0.7001,0.6999,0.6999,406.0 +1691645400000,0.7,0.7,0.6984,0.6984,473.0 +1691645460000,0.6985,0.6994,0.6985,0.6994,1113.0 +1691645520000,0.6994,0.6996,0.6985,0.6996,11499.0 +1691645580000,0.6996,0.7002,0.6993,0.6997,4428.0 +1691645640000,0.6998,0.7001,0.6993,0.6993,4929.0 +1691645700000,0.6994,0.7001,0.6993,0.7,2093.0 +1691645760000,0.6998,0.7003,0.699,0.699,3819.0 +1691645820000,0.6988,0.6988,0.6985,0.6986,3587.0 +1691645880000,0.6986,0.6999,0.6986,0.699,3993.0 +1691645940000,0.6996,0.6997,0.6996,0.6997,901.0 +1691646000000,0.6992,0.6999,0.6992,0.6995,1449.0 +1691646060000,0.6995,0.6995,0.6995,0.6995,0.0 +1691646120000,0.6995,0.6995,0.6995,0.6995,0.0 +1691646180000,0.6997,0.6999,0.6995,0.6999,1194.0 +1691646240000,0.6997,0.6999,0.6988,0.6999,5051.0 +1691646300000,0.6996,0.6996,0.6992,0.6992,486.0 +1691646360000,0.6996,0.7005,0.6996,0.7002,2335.0 +1691646420000,0.7002,0.7004,0.6998,0.6999,414.0 +1691646480000,0.6999,0.6999,0.6999,0.6999,0.0 +1691646540000,0.7003,0.7005,0.6997,0.7002,2495.0 +1691646600000,0.6999,0.7005,0.6999,0.7003,1049.0 +1691646660000,0.7003,0.7005,0.7002,0.7005,1053.0 +1691646720000,0.7002,0.7002,0.7002,0.7002,51.0 +1691646780000,0.7004,0.7005,0.7003,0.7003,52.0 +1691646840000,0.7003,0.7012,0.7003,0.7006,12910.0 +1691646900000,0.7006,0.7022,0.7006,0.7022,9243.0 +1691646960000,0.7022,0.7028,0.7018,0.7018,3734.0 +1691647020000,0.7018,0.7018,0.7006,0.7008,22430.0 +1691647080000,0.701,0.7014,0.7005,0.7005,1878.0 +1691647140000,0.7008,0.7027,0.6998,0.7,83213.0 +1691647200000,0.7002,0.7012,0.7002,0.7012,7190.0 +1691647260000,0.7013,0.7013,0.7013,0.7013,717.0 +1691647320000,0.7014,0.7021,0.7012,0.7012,5999.0 +1691647380000,0.7013,0.7015,0.7013,0.7015,713.0 +1691647440000,0.7018,0.7022,0.7018,0.7022,1420.0 +1691647500000,0.7017,0.7017,0.7003,0.7006,8545.0 +1691647560000,0.7011,0.7012,0.7002,0.7002,6573.0 +1691647620000,0.6999,0.7007,0.6992,0.6992,8067.0 +1691647680000,0.6997,0.7006,0.6995,0.7005,1813.0 +1691647740000,0.7004,0.7015,0.7004,0.7012,10120.0 +1691647800000,0.7015,0.7016,0.7009,0.7013,5529.0 +1691647860000,0.7012,0.7012,0.7002,0.7011,15706.0 +1691647920000,0.7005,0.7005,0.6999,0.6999,1238.0 +1691647980000,0.7006,0.7006,0.7006,0.7006,943.0 +1691648040000,0.7006,0.7006,0.7006,0.7006,30.0 +1691648100000,0.7006,0.7013,0.7006,0.7012,2491.0 +1691648160000,0.7011,0.7011,0.6999,0.6999,3564.0 +1691648220000,0.6997,0.6997,0.6991,0.6991,3842.0 +1691648280000,0.6992,0.7,0.6992,0.7,469.0 +1691648340000,0.6997,0.7001,0.6994,0.6999,6206.0 +1691648400000,0.6995,0.7,0.6995,0.7,1281.0 +1691648460000,0.6997,0.6997,0.6994,0.6994,1105.0 +1691648520000,0.6997,0.6999,0.6995,0.6996,1528.0 +1691648580000,0.6996,0.6996,0.6992,0.6992,1395.0 +1691648640000,0.6992,0.6997,0.6991,0.6997,937.0 +1691648700000,0.6993,0.6996,0.6993,0.6996,2457.0 +1691648760000,0.6993,0.6998,0.6992,0.6995,1606.0 +1691648820000,0.6993,0.7,0.6993,0.7,360.0 +1691648880000,0.6998,0.6998,0.6996,0.6996,1025.0 +1691648940000,0.6991,0.6999,0.6991,0.6993,401.0 +1691649000000,0.6995,0.7,0.6993,0.6993,1792.0 +1691649060000,0.6993,0.6993,0.6993,0.6993,71.0 +1691649120000,0.6993,0.6993,0.6992,0.6993,2697.0 +1691649180000,0.6992,0.6992,0.6977,0.6979,37236.0 +1691649240000,0.6982,0.6984,0.6982,0.6983,2200.0 +1691649300000,0.6982,0.6992,0.698,0.6992,2253.0 +1691649360000,0.6989,0.6989,0.6981,0.6983,2817.0 +1691649420000,0.6985,0.6985,0.6983,0.6983,1276.0 +1691649480000,0.6987,0.6998,0.6987,0.699,14784.0 +1691649540000,0.699,0.699,0.6985,0.6988,514.0 +1691649600000,0.6991,0.6992,0.699,0.699,68.0 +1691649660000,0.699,0.699,0.6986,0.6987,280.0 +1691649720000,0.6986,0.6993,0.6986,0.6993,838.0 +1691649780000,0.6993,0.6994,0.6993,0.6994,573.0 +1691649840000,0.6994,0.6994,0.6971,0.6975,25796.0 +1691649900000,0.6978,0.698,0.6978,0.6978,1090.0 +1691649960000,0.6976,0.6977,0.6975,0.6977,792.0 +1691650020000,0.6976,0.6978,0.6976,0.6976,112.0 +1691650080000,0.6979,0.6992,0.6979,0.6983,8740.0 +1691650140000,0.6982,0.6989,0.6982,0.6989,691.0 +1691650200000,0.6988,0.6988,0.6982,0.6984,4902.0 +1691650260000,0.6983,0.6983,0.6983,0.6983,142.0 +1691650320000,0.6984,0.6991,0.698,0.698,3096.0 +1691650380000,0.6981,0.6988,0.6981,0.6981,2182.0 +1691650440000,0.6981,0.6988,0.6981,0.6988,602.0 +1691650500000,0.699,0.699,0.6976,0.6982,2688.0 +1691650560000,0.6977,0.6986,0.6977,0.6986,1007.0 +1691650620000,0.699,0.699,0.699,0.699,24.0 +1691650680000,0.6987,0.6987,0.6975,0.6975,443.0 +1691650740000,0.6976,0.6985,0.6976,0.6981,580.0 +1691650800000,0.6981,0.6982,0.6973,0.6981,2361.0 +1691650860000,0.6977,0.6982,0.6976,0.6976,79.0 +1691650920000,0.6974,0.6976,0.6974,0.6976,272.0 +1691650980000,0.6983,0.6983,0.6983,0.6983,355.0 +1691651040000,0.6983,0.6985,0.6983,0.6983,1477.0 +1691651100000,0.6983,0.6992,0.6983,0.6985,1402.0 +1691651160000,0.6986,0.6986,0.6985,0.6985,187.0 +1691651220000,0.6986,0.6986,0.6985,0.6985,93.0 +1691651280000,0.6985,0.6985,0.6985,0.6985,0.0 +1691651340000,0.6985,0.6985,0.6985,0.6985,0.0 +1691651400000,0.6986,0.6988,0.6986,0.6987,70.0 +1691651460000,0.6989,0.6992,0.6982,0.6985,19278.0 +1691651520000,0.6985,0.7007,0.6984,0.6989,50398.0 +1691651580000,0.6988,0.6988,0.6987,0.6987,671.0 +1691651640000,0.6987,0.6987,0.6986,0.6986,78.0 +1691651700000,0.6987,0.6997,0.6987,0.6994,12162.0 +1691651760000,0.699,0.6994,0.6985,0.6985,7552.0 +1691651820000,0.6987,0.6987,0.6987,0.6987,93.0 +1691651880000,0.6988,0.6992,0.6988,0.6992,222.0 +1691651940000,0.6992,0.6992,0.6992,0.6992,0.0 +1691652000000,0.6993,0.6993,0.6993,0.6993,407.0 +1691652060000,0.6996,0.6996,0.6996,0.6996,737.0 +1691652120000,0.7,0.7,0.6984,0.6984,6784.0 +1691652180000,0.6984,0.6984,0.6983,0.6983,183.0 +1691652240000,0.6982,0.6983,0.6982,0.6983,106.0 +1691652300000,0.6983,0.6983,0.6982,0.6982,102.0 +1691652360000,0.6982,0.6982,0.6982,0.6982,685.0 +1691652420000,0.6983,0.6983,0.6983,0.6983,16.0 +1691652480000,0.6983,0.6983,0.6983,0.6983,0.0 +1691652540000,0.6983,0.6991,0.6983,0.6989,1158.0 +1691652600000,0.6986,0.699,0.6985,0.699,2758.0 +1691652660000,0.699,0.699,0.6988,0.6989,4387.0 +1691652720000,0.6983,0.6986,0.6983,0.6986,1229.0 +1691652780000,0.6986,0.6987,0.6985,0.6987,2706.0 +1691652840000,0.6988,0.6988,0.6986,0.6986,439.0 +1691652900000,0.6985,0.6985,0.6983,0.6983,4304.0 +1691652960000,0.6982,0.6982,0.698,0.698,2113.0 +1691653020000,0.698,0.698,0.6974,0.6976,1152.0 +1691653080000,0.6976,0.6978,0.696,0.6969,58431.0 +1691653140000,0.697,0.6973,0.6953,0.6955,23107.0 +1691653200000,0.6954,0.6962,0.6954,0.696,3558.0 +1691653260000,0.6955,0.6958,0.6953,0.6958,2768.0 +1691653320000,0.6958,0.696,0.6954,0.696,1013.0 +1691653380000,0.6956,0.696,0.6952,0.6953,6008.0 +1691653440000,0.6953,0.6957,0.695,0.6954,5192.0 +1691653500000,0.6953,0.6953,0.6952,0.6953,1401.0 +1691653560000,0.6953,0.6958,0.6953,0.6954,4765.0 +1691653620000,0.6953,0.6954,0.6951,0.6951,1063.0 +1691653680000,0.6951,0.6954,0.695,0.6951,6803.0 +1691653740000,0.6951,0.6951,0.695,0.695,1848.0 +1691653800000,0.695,0.6951,0.6944,0.6947,10033.0 +1691653860000,0.6946,0.6947,0.6944,0.6944,2440.0 +1691653920000,0.6944,0.6944,0.6943,0.6944,8777.0 +1691653980000,0.6945,0.6946,0.6941,0.6941,1677.0 +1691654040000,0.6944,0.6944,0.694,0.694,566.0 +1691654100000,0.694,0.6942,0.6939,0.6939,2896.0 +1691654160000,0.6939,0.6942,0.6939,0.6942,330.0 +1691654220000,0.6939,0.6944,0.6937,0.6941,12210.0 +1691654280000,0.6942,0.6945,0.6941,0.6945,259.0 +1691654340000,0.6942,0.6951,0.6941,0.6951,2420.0 +1691654400000,0.6947,0.6947,0.6941,0.6944,8661.0 +1691654460000,0.6943,0.6948,0.6943,0.6945,2047.0 +1691654520000,0.6944,0.6944,0.6939,0.6939,5118.0 +1691654580000,0.6939,0.6945,0.6939,0.6943,1290.0 +1691654640000,0.6948,0.6952,0.6944,0.6945,876.0 +1691654700000,0.6949,0.6951,0.6945,0.6951,2776.0 +1691654760000,0.6952,0.6952,0.6952,0.6952,16.0 +1691654820000,0.6951,0.6952,0.6951,0.6952,68.0 +1691654880000,0.6952,0.6956,0.6952,0.6956,3427.0 +1691654940000,0.6956,0.6956,0.6944,0.6944,6902.0 +1691655000000,0.6943,0.6945,0.6941,0.6943,2455.0 +1691655060000,0.694,0.6945,0.6938,0.6941,13915.0 +1691655120000,0.6941,0.6942,0.6934,0.6941,4835.0 +1691655180000,0.6941,0.6945,0.6938,0.694,1836.0 +1691655240000,0.6941,0.6943,0.694,0.694,993.0 +1691655300000,0.6939,0.6946,0.6939,0.6945,899.0 +1691655360000,0.6945,0.6945,0.6945,0.6945,0.0 +1691655420000,0.6944,0.6945,0.6941,0.6942,687.0 +1691655480000,0.6942,0.6944,0.6942,0.6943,838.0 +1691655540000,0.694,0.6949,0.694,0.6946,2198.0 +1691655600000,0.6948,0.6948,0.6943,0.6946,2038.0 +1691655660000,0.6949,0.6949,0.6941,0.6943,1196.0 +1691655720000,0.6946,0.6946,0.6944,0.6945,332.0 +1691655780000,0.6948,0.6949,0.694,0.6944,5683.0 +1691655840000,0.6945,0.6948,0.6944,0.6944,584.0 +1691655900000,0.6945,0.6946,0.6942,0.6944,2600.0 +1691655960000,0.6943,0.6947,0.6941,0.6945,2602.0 +1691656020000,0.6946,0.6948,0.6944,0.6944,1200.0 +1691656080000,0.6945,0.6948,0.6945,0.6946,495.0 +1691656140000,0.6946,0.6953,0.6946,0.6953,4870.0 +1691656200000,0.6953,0.6953,0.6948,0.6948,3698.0 +1691656260000,0.6948,0.6948,0.6945,0.6946,3537.0 +1691656320000,0.6951,0.6952,0.693,0.6936,25349.0 +1691656380000,0.6939,0.6939,0.693,0.693,6041.0 +1691656440000,0.693,0.693,0.6922,0.6925,14799.0 +1691656500000,0.6926,0.6927,0.6919,0.6923,7651.0 +1691656560000,0.6926,0.693,0.6911,0.6911,26987.0 +1691656620000,0.6911,0.6916,0.6907,0.6909,17684.0 +1691656680000,0.6908,0.6919,0.6908,0.6919,2068.0 +1691656740000,0.6919,0.6919,0.6919,0.6919,0.0 +1691656800000,0.6919,0.6923,0.6919,0.6923,853.0 +1691656860000,0.6926,0.6926,0.692,0.692,842.0 +1691656920000,0.6919,0.6919,0.6913,0.6913,7789.0 +1691656980000,0.6915,0.6915,0.691,0.691,8910.0 +1691657040000,0.6911,0.6911,0.6906,0.6907,5779.0 +1691657100000,0.6909,0.6912,0.6909,0.691,1918.0 +1691657160000,0.691,0.6913,0.6909,0.6911,2494.0 +1691657220000,0.6911,0.6913,0.6911,0.6911,254.0 +1691657280000,0.6914,0.6916,0.6914,0.6914,130.0 +1691657340000,0.6916,0.6919,0.6915,0.6916,2432.0 +1691657400000,0.6916,0.6918,0.6911,0.6911,4121.0 +1691657460000,0.6912,0.6915,0.6912,0.6915,1590.0 +1691657520000,0.691,0.6914,0.6907,0.6914,3320.0 +1691657580000,0.6912,0.6915,0.6908,0.6915,3929.0 +1691657640000,0.6912,0.6917,0.6912,0.6915,448.0 +1691657700000,0.6918,0.6924,0.6915,0.6915,3542.0 +1691657760000,0.6915,0.6915,0.6911,0.6915,876.0 +1691657820000,0.6914,0.6914,0.6913,0.6913,479.0 +1691657880000,0.6913,0.6926,0.6911,0.692,1535.0 +1691657940000,0.6916,0.6924,0.6916,0.6922,3883.0 +1691658000000,0.692,0.6921,0.6918,0.6919,2722.0 +1691658060000,0.6914,0.6918,0.6914,0.6918,207.0 +1691658120000,0.6919,0.6921,0.6913,0.6913,4432.0 +1691658180000,0.6913,0.6915,0.6912,0.6915,495.0 +1691658240000,0.6914,0.6914,0.691,0.6911,487.0 +1691658300000,0.6912,0.6916,0.6912,0.6916,821.0 +1691658360000,0.6913,0.6913,0.6912,0.6913,1793.0 +1691658420000,0.6917,0.6921,0.6917,0.6921,1012.0 +1691658480000,0.6921,0.6922,0.6917,0.6918,1992.0 +1691658540000,0.6918,0.6923,0.6917,0.6917,6750.0 +1691658600000,0.6918,0.6929,0.6913,0.6914,10783.0 +1691658660000,0.6915,0.6916,0.6912,0.6912,735.0 +1691658720000,0.6912,0.6916,0.6907,0.6916,16427.0 +1691658780000,0.6915,0.6915,0.6908,0.6908,493.0 +1691658840000,0.6909,0.6914,0.6908,0.6909,353.0 +1691658900000,0.6912,0.6912,0.6907,0.6907,2193.0 +1691658960000,0.6908,0.6908,0.6905,0.6906,5691.0 +1691659020000,0.6906,0.6909,0.6906,0.6909,266.0 +1691659080000,0.6908,0.6908,0.6905,0.6905,11522.0 +1691659140000,0.6904,0.6908,0.6904,0.6907,786.0 +1691659200000,0.6905,0.6908,0.6905,0.6906,364.0 +1691659260000,0.6906,0.6908,0.6906,0.6908,1205.0 +1691659320000,0.6907,0.6908,0.6904,0.6907,1148.0 +1691659380000,0.6905,0.6905,0.6904,0.6904,435.0 +1691659440000,0.6904,0.6904,0.6904,0.6904,1477.0 +1691659500000,0.6904,0.6904,0.6904,0.6904,103.0 +1691659560000,0.6904,0.6904,0.6903,0.6903,527.0 +1691659620000,0.6903,0.6905,0.6901,0.6905,5977.0 +1691659680000,0.6907,0.6907,0.6904,0.6904,905.0 +1691659740000,0.6905,0.6906,0.6895,0.6895,33457.0 +1691659800000,0.6899,0.6899,0.6891,0.6891,8520.0 +1691659860000,0.6892,0.6901,0.6892,0.6896,4043.0 +1691659920000,0.6897,0.6899,0.6894,0.6898,1613.0 +1691659980000,0.6896,0.6896,0.6884,0.6884,17192.0 +1691660040000,0.6887,0.6888,0.6887,0.6888,177.0 +1691660100000,0.6889,0.6891,0.6887,0.6888,1283.0 +1691660160000,0.6887,0.6894,0.6887,0.6893,1898.0 +1691660220000,0.6889,0.6896,0.6887,0.6891,12056.0 +1691660280000,0.6888,0.6897,0.6886,0.6897,1340.0 +1691660340000,0.6897,0.6897,0.6888,0.6888,5135.0 +1691660400000,0.6888,0.6896,0.6888,0.6894,3276.0 +1691660460000,0.6896,0.6898,0.6889,0.689,784.0 +1691660520000,0.6894,0.6894,0.6891,0.6891,962.0 +1691660580000,0.6894,0.6896,0.6894,0.6895,827.0 +1691660640000,0.6896,0.6905,0.6895,0.6905,7540.0 +1691660700000,0.6904,0.6924,0.6903,0.6923,96048.0 +1691660760000,0.6923,0.6928,0.6918,0.6928,29535.0 +1691660820000,0.6928,0.6932,0.6926,0.6929,3544.0 +1691660880000,0.6932,0.694,0.6932,0.6939,32596.0 +1691660940000,0.6939,0.6939,0.6933,0.6935,5742.0 +1691661000000,0.6938,0.6939,0.693,0.6936,20097.0 +1691661060000,0.6936,0.6936,0.6936,0.6936,750.0 +1691661120000,0.6936,0.6939,0.6935,0.6935,2053.0 +1691661180000,0.6935,0.6935,0.6932,0.6933,3304.0 +1691661240000,0.6937,0.694,0.6936,0.6937,1160.0 +1691661300000,0.6938,0.6938,0.6938,0.6938,3198.0 +1691661360000,0.694,0.6943,0.6937,0.6938,9293.0 +1691661420000,0.6936,0.6936,0.6931,0.6931,2771.0 +1691661480000,0.6935,0.6959,0.6934,0.6951,47029.0 +1691661540000,0.6949,0.6952,0.6939,0.6946,10987.0 +1691661600000,0.6947,0.6953,0.6946,0.6953,1295.0 +1691661660000,0.6954,0.6959,0.695,0.695,1596.0 +1691661720000,0.6951,0.6959,0.6949,0.6959,977.0 +1691661780000,0.6959,0.6962,0.6959,0.6959,4537.0 +1691661840000,0.6956,0.6967,0.6956,0.6957,7571.0 +1691661900000,0.6957,0.6965,0.6956,0.696,4375.0 +1691661960000,0.6961,0.6967,0.696,0.696,3084.0 +1691662020000,0.6959,0.6963,0.6956,0.6956,1461.0 +1691662080000,0.6956,0.6958,0.6947,0.6958,6726.0 +1691662140000,0.6959,0.6959,0.6959,0.6959,251.0 +1691662200000,0.696,0.696,0.6941,0.6943,11559.0 +1691662260000,0.6944,0.6949,0.6944,0.6947,4010.0 +1691662320000,0.6947,0.6947,0.6942,0.6947,2621.0 +1691662380000,0.6944,0.6944,0.6944,0.6944,310.0 +1691662440000,0.6944,0.6944,0.6941,0.6944,481.0 +1691662500000,0.6942,0.6965,0.6942,0.6952,27519.0 +1691662560000,0.6949,0.697,0.6949,0.6963,44888.0 +1691662620000,0.6962,0.6962,0.6959,0.6959,1358.0 +1691662680000,0.6953,0.6973,0.6952,0.696,21919.0 +1691662740000,0.6961,0.6986,0.6961,0.6975,31401.0 +1691662800000,0.6974,0.6974,0.6969,0.6973,2086.0 +1691662860000,0.6976,0.699,0.6975,0.6981,11372.0 +1691662920000,0.6984,0.699,0.6984,0.6989,2516.0 +1691662980000,0.6987,0.6987,0.6981,0.6981,104.0 +1691663040000,0.6981,0.6992,0.6981,0.6988,4713.0 +1691663100000,0.6993,0.6999,0.6987,0.6993,9571.0 +1691663160000,0.6993,0.6995,0.6984,0.6987,5055.0 +1691663220000,0.6989,0.6989,0.6983,0.6988,4914.0 +1691663280000,0.6986,0.699,0.6985,0.699,1796.0 +1691663340000,0.6989,0.6989,0.698,0.6985,2336.0 +1691663400000,0.6986,0.6996,0.6974,0.6996,28695.0 +1691663460000,0.6997,0.6997,0.6988,0.6994,5776.0 +1691663520000,0.6993,0.6994,0.6987,0.6989,7054.0 +1691663580000,0.6993,0.7,0.6993,0.6996,16153.0 +1691663640000,0.6993,0.7,0.6993,0.7,666.0 +1691663700000,0.6997,0.6999,0.6992,0.6992,4415.0 +1691663760000,0.6993,0.6999,0.6993,0.6997,1907.0 +1691663820000,0.6999,0.6999,0.6998,0.6999,2945.0 +1691663880000,0.6996,0.6999,0.6995,0.6999,1856.0 +1691663940000,0.6999,0.6999,0.6995,0.6995,458.0 +1691664000000,0.6992,0.6994,0.6991,0.6991,477.0 +1691664060000,0.6993,0.6993,0.6986,0.6986,8057.0 +1691664120000,0.699,0.699,0.6986,0.6986,80.0 +1691664180000,0.6985,0.6989,0.698,0.6986,17036.0 +1691664240000,0.6989,0.699,0.6986,0.6986,3439.0 +1691664300000,0.6986,0.6986,0.6982,0.6982,6463.0 +1691664360000,0.6982,0.6982,0.6981,0.6981,1838.0 +1691664420000,0.6982,0.699,0.6981,0.699,2454.0 +1691664480000,0.6996,0.6999,0.6995,0.6995,1359.0 +1691664540000,0.6986,0.6986,0.6986,0.6986,35.0 +1691664600000,0.6986,0.6989,0.6986,0.6989,346.0 +1691664660000,0.6996,0.6998,0.6994,0.6994,6616.0 +1691664720000,0.6998,0.6998,0.6998,0.6998,290.0 +1691664780000,0.6998,0.6999,0.6995,0.6999,1868.0 +1691664840000,0.7,0.7,0.6997,0.7,1066.0 +1691664900000,0.7,0.7,0.6999,0.6999,231.0 +1691664960000,0.6999,0.7,0.6989,0.6989,5258.0 +1691665020000,0.6989,0.6996,0.6984,0.6996,2876.0 +1691665080000,0.6996,0.6997,0.699,0.6992,3952.0 +1691665140000,0.6995,0.6995,0.6992,0.6992,475.0 +1691665200000,0.6992,0.6994,0.699,0.699,7299.0 +1691665260000,0.6991,0.7005,0.6988,0.6992,14222.0 +1691665320000,0.6991,0.6992,0.6982,0.6987,1541.0 +1691665380000,0.6982,0.6988,0.6982,0.6986,337.0 +1691665440000,0.6989,0.699,0.6989,0.699,181.0 +1691665500000,0.6989,0.6991,0.6989,0.6989,2533.0 +1691665560000,0.6991,0.6991,0.6991,0.6991,172.0 +1691665620000,0.6994,0.6994,0.6985,0.6988,979.0 +1691665680000,0.6988,0.6991,0.6987,0.6987,2060.0 +1691665740000,0.6987,0.6987,0.698,0.6985,1021.0 +1691665800000,0.698,0.6985,0.698,0.6983,690.0 +1691665860000,0.6984,0.6984,0.6983,0.6984,426.0 +1691665920000,0.6984,0.6984,0.6983,0.6984,4953.0 +1691665980000,0.6983,0.6984,0.6977,0.6977,2836.0 +1691666040000,0.6977,0.6987,0.6977,0.6986,2630.0 +1691666100000,0.6986,0.6988,0.6982,0.6988,1662.0 +1691666160000,0.6986,0.6986,0.6985,0.6985,112.0 +1691666220000,0.6985,0.6985,0.6984,0.6985,127.0 +1691666280000,0.6985,0.6989,0.6985,0.6989,4672.0 +1691666340000,0.6987,0.6987,0.6986,0.6987,86.0 +1691666400000,0.6987,0.6989,0.6982,0.6986,975.0 +1691666460000,0.6985,0.6985,0.698,0.6985,427.0 +1691666520000,0.6979,0.699,0.6979,0.6989,11708.0 +1691666580000,0.6987,0.699,0.6987,0.699,167.0 +1691666640000,0.699,0.7014,0.6989,0.6996,109083.0 +1691666700000,0.6996,0.7004,0.6996,0.6999,5257.0 +1691666760000,0.6998,0.7001,0.6996,0.6999,2742.0 +1691666820000,0.6998,0.6998,0.6998,0.6998,118.0 +1691666880000,0.6998,0.6999,0.6998,0.6998,836.0 +1691666940000,0.6998,0.6998,0.6995,0.6995,1702.0 +1691667000000,0.6995,0.6998,0.6995,0.6998,1529.0 +1691667060000,0.6997,0.6997,0.6991,0.6991,8309.0 +1691667120000,0.6992,0.6994,0.699,0.6994,4631.0 +1691667180000,0.6992,0.6993,0.699,0.699,3456.0 +1691667240000,0.6991,0.6994,0.6991,0.6994,823.0 +1691667300000,0.6994,0.6997,0.6992,0.6997,2996.0 +1691667360000,0.6996,0.6997,0.6996,0.6997,1202.0 +1691667420000,0.6997,0.6997,0.6988,0.6993,10652.0 +1691667480000,0.699,0.7005,0.6989,0.7001,14007.0 +1691667540000,0.6998,0.7014,0.6998,0.7012,8421.0 +1691667600000,0.7006,0.7019,0.7006,0.7011,32309.0 +1691667660000,0.7007,0.7015,0.7007,0.7012,3106.0 +1691667720000,0.7012,0.7012,0.7007,0.7007,150.0 +1691667780000,0.7007,0.7008,0.7007,0.7008,100.0 +1691667840000,0.7013,0.7013,0.7009,0.701,2773.0 +1691667900000,0.7014,0.7016,0.7012,0.7012,3767.0 +1691667960000,0.7014,0.7021,0.7014,0.702,3184.0 +1691668020000,0.7015,0.702,0.7014,0.7014,1368.0 +1691668080000,0.7017,0.703,0.7016,0.702,41427.0 +1691668140000,0.7014,0.7015,0.7011,0.7015,1066.0 +1691668200000,0.7017,0.7017,0.7008,0.7009,16882.0 +1691668260000,0.701,0.7012,0.7007,0.7007,3731.0 +1691668320000,0.7009,0.7012,0.7007,0.701,2170.0 +1691668380000,0.7012,0.7028,0.7011,0.7018,6017.0 +1691668440000,0.7017,0.702,0.7012,0.7019,5933.0 +1691668500000,0.7016,0.7018,0.701,0.7013,3682.0 +1691668560000,0.701,0.7015,0.7008,0.7015,3284.0 +1691668620000,0.7012,0.7012,0.7007,0.7007,959.0 +1691668680000,0.7007,0.7007,0.7,0.7005,7117.0 +1691668740000,0.7005,0.7005,0.7005,0.7005,0.0 +1691668800000,0.701,0.701,0.6985,0.6985,38951.0 +1691668860000,0.6985,0.6985,0.6983,0.6983,1281.0 +1691668920000,0.6984,0.6984,0.698,0.6981,2811.0 +1691668980000,0.6981,0.6981,0.6979,0.698,2501.0 +1691669040000,0.6979,0.6979,0.6975,0.6978,22586.0 +1691669100000,0.6975,0.6976,0.697,0.6972,3314.0 +1691669160000,0.6972,0.6976,0.6966,0.6966,22789.0 +1691669220000,0.697,0.6979,0.697,0.6975,5876.0 +1691669280000,0.6975,0.6979,0.6975,0.6976,1463.0 +1691669340000,0.6972,0.6978,0.6972,0.6978,257.0 +1691669400000,0.6984,0.6992,0.6969,0.697,4181.0 +1691669460000,0.6969,0.6976,0.6968,0.6975,3013.0 +1691669520000,0.698,0.698,0.698,0.698,119.0 +1691669580000,0.698,0.6983,0.6976,0.698,4463.0 +1691669640000,0.698,0.6988,0.698,0.6988,1993.0 +1691669700000,0.6989,0.6991,0.6985,0.6985,1582.0 +1691669760000,0.6986,0.7,0.6986,0.6997,9481.0 +1691669820000,0.6996,0.7001,0.6994,0.6995,1100.0 +1691669880000,0.6996,0.7004,0.6996,0.7004,475.0 +1691669940000,0.7007,0.7009,0.7004,0.7006,1591.0 +1691670000000,0.7007,0.701,0.7002,0.7006,3585.0 +1691670060000,0.7003,0.7004,0.6998,0.7002,749.0 +1691670120000,0.7007,0.7013,0.7007,0.7013,7047.0 +1691670180000,0.7014,0.7016,0.7013,0.7016,1974.0 +1691670240000,0.7013,0.7014,0.6999,0.7009,8031.0 +1691670300000,0.7003,0.7014,0.7003,0.7014,836.0 +1691670360000,0.7012,0.7016,0.7009,0.7015,1934.0 +1691670420000,0.701,0.7013,0.7003,0.7009,4411.0 +1691670480000,0.7009,0.701,0.7006,0.701,659.0 +1691670540000,0.701,0.7014,0.7009,0.7009,2412.0 +1691670600000,0.7008,0.702,0.7004,0.702,15925.0 +1691670660000,0.702,0.7025,0.702,0.702,8191.0 +1691670720000,0.7026,0.7028,0.7009,0.7009,13494.0 +1691670780000,0.7013,0.7024,0.7007,0.7013,13616.0 +1691670840000,0.7012,0.7018,0.701,0.7018,4520.0 +1691670900000,0.7017,0.7021,0.7009,0.7012,12332.0 +1691670960000,0.7017,0.702,0.7017,0.7018,995.0 +1691671020000,0.7014,0.7014,0.7004,0.7007,15165.0 +1691671080000,0.7004,0.7006,0.6985,0.6992,21520.0 +1691671140000,0.699,0.6992,0.6983,0.6989,13376.0 +1691671200000,0.6988,0.6989,0.6975,0.6979,8775.0 +1691671260000,0.6979,0.6979,0.697,0.6972,5812.0 +1691671320000,0.6971,0.6975,0.697,0.6975,3720.0 +1691671380000,0.6972,0.6981,0.6972,0.6981,2023.0 +1691671440000,0.6982,0.6995,0.6982,0.6993,3016.0 +1691671500000,0.6992,0.6992,0.6977,0.6978,8355.0 +1691671560000,0.6978,0.699,0.6978,0.6986,6241.0 +1691671620000,0.6986,0.6997,0.6986,0.6993,1757.0 +1691671680000,0.6994,0.7,0.6994,0.6996,1016.0 +1691671740000,0.6997,0.7001,0.699,0.6995,7464.0 +1691671800000,0.6996,0.6996,0.6988,0.6993,6792.0 +1691671860000,0.6991,0.6997,0.6991,0.6991,5713.0 +1691671920000,0.6998,0.6998,0.6998,0.6998,33.0 +1691671980000,0.6995,0.7021,0.6991,0.7004,107099.0 +1691672040000,0.701,0.7021,0.7006,0.7012,6252.0 +1691672100000,0.7014,0.7018,0.7014,0.7016,478.0 +1691672160000,0.7015,0.7015,0.7011,0.7014,1993.0 +1691672220000,0.7011,0.7012,0.7007,0.701,4995.0 +1691672280000,0.701,0.7011,0.701,0.7011,2868.0 +1691672340000,0.7012,0.7014,0.7007,0.7008,7267.0 +1691672400000,0.7014,0.7021,0.7012,0.7012,7778.0 +1691672460000,0.7011,0.7011,0.7008,0.7008,493.0 +1691672520000,0.7008,0.701,0.7005,0.7005,2121.0 +1691672580000,0.7003,0.7005,0.7001,0.7003,1978.0 +1691672640000,0.7004,0.7004,0.7004,0.7004,1633.0 +1691672700000,0.7004,0.7004,0.7,0.7,522.0 +1691672760000,0.7,0.7001,0.6998,0.7,5443.0 +1691672820000,0.7,0.7,0.7,0.7,54.0 +1691672880000,0.6999,0.7,0.6998,0.7,342.0 +1691672940000,0.7,0.7,0.6994,0.6995,2092.0 +1691673000000,0.6994,0.6998,0.6993,0.6993,4404.0 +1691673060000,0.6992,0.6993,0.6988,0.6988,9432.0 +1691673120000,0.6988,0.7,0.6986,0.6986,17245.0 +1691673180000,0.6986,0.6997,0.6985,0.6987,12090.0 +1691673240000,0.6997,0.6997,0.6993,0.6993,1800.0 +1691673300000,0.6992,0.6992,0.6988,0.6989,1054.0 +1691673360000,0.6987,0.6999,0.6987,0.6999,2472.0 +1691673420000,0.6997,0.7,0.6997,0.6997,1600.0 +1691673480000,0.6992,0.7,0.6992,0.7,588.0 +1691673540000,0.7,0.7,0.7,0.7,204.0 +1691673600000,0.7001,0.7001,0.6997,0.6999,1291.0 +1691673660000,0.6999,0.7002,0.6999,0.7,972.0 +1691673720000,0.6999,0.6999,0.6995,0.6995,2731.0 +1691673780000,0.7,0.7,0.6994,0.6996,2447.0 +1691673840000,0.6993,0.6996,0.699,0.6996,816.0 +1691673900000,0.6996,0.7001,0.6996,0.6998,1834.0 +1691673960000,0.6993,0.7,0.6993,0.7,36.0 +1691674020000,0.7,0.7002,0.6999,0.6999,2314.0 +1691674080000,0.6996,0.7,0.6996,0.7,852.0 +1691674140000,0.7,0.7,0.6998,0.6998,1161.0 +1691674200000,0.6998,0.7,0.6993,0.6997,1676.0 +1691674260000,0.6994,0.6996,0.6994,0.6996,449.0 +1691674320000,0.6997,0.7002,0.6995,0.7001,7472.0 +1691674380000,0.6999,0.7011,0.6999,0.7011,9283.0 +1691674440000,0.7012,0.7012,0.7009,0.7012,1646.0 +1691674500000,0.7014,0.7033,0.7014,0.7033,9187.0 +1691674560000,0.7033,0.7035,0.7027,0.7034,6755.0 +1691674620000,0.7034,0.7034,0.7029,0.7029,562.0 +1691674680000,0.7031,0.7037,0.7031,0.7033,4287.0 +1691674740000,0.7035,0.7035,0.7029,0.703,8733.0 +1691674800000,0.703,0.7037,0.7024,0.7035,9641.0 +1691674860000,0.7034,0.7034,0.7019,0.702,9698.0 +1691674920000,0.7025,0.7025,0.7015,0.7015,1538.0 +1691674980000,0.7015,0.7021,0.7012,0.7021,6345.0 +1691675040000,0.7019,0.702,0.7014,0.7015,4795.0 +1691675100000,0.7019,0.7031,0.7019,0.7031,7042.0 +1691675160000,0.7032,0.7037,0.7032,0.7037,4326.0 +1691675220000,0.7034,0.7034,0.7031,0.7031,4626.0 +1691675280000,0.7032,0.704,0.7025,0.7029,21139.0 +1691675340000,0.7029,0.7034,0.7029,0.7033,6686.0 +1691675400000,0.7033,0.7041,0.7029,0.7041,4698.0 +1691675460000,0.704,0.704,0.7037,0.7037,4160.0 +1691675520000,0.7038,0.7038,0.7031,0.7034,7903.0 +1691675580000,0.7033,0.7042,0.7032,0.7042,5997.0 +1691675640000,0.704,0.7041,0.704,0.7041,1675.0 +1691675700000,0.704,0.704,0.7038,0.7039,1998.0 +1691675760000,0.7038,0.7043,0.7038,0.704,2779.0 +1691675820000,0.7037,0.704,0.7035,0.7036,4723.0 +1691675880000,0.7037,0.7043,0.7035,0.7035,13906.0 +1691675940000,0.704,0.704,0.7034,0.7035,6547.0 +1691676000000,0.7038,0.7043,0.7038,0.7043,7977.0 +1691676060000,0.7042,0.7043,0.7033,0.7039,8032.0 +1691676120000,0.7038,0.7042,0.7036,0.7039,2257.0 +1691676180000,0.7042,0.7043,0.7037,0.7038,5477.0 +1691676240000,0.7038,0.7043,0.7036,0.7043,6041.0 +1691676300000,0.7041,0.7042,0.7036,0.7042,4360.0 +1691676360000,0.7043,0.7043,0.7035,0.7042,507.0 +1691676420000,0.7042,0.7042,0.7034,0.7036,1168.0 +1691676480000,0.7041,0.7041,0.7032,0.7032,4515.0 +1691676540000,0.7037,0.7041,0.7036,0.7041,1385.0 +1691676600000,0.7041,0.7043,0.7027,0.7032,12773.0 +1691676660000,0.7033,0.7038,0.7033,0.7038,1614.0 +1691676720000,0.7038,0.7041,0.7038,0.7041,1701.0 +1691676780000,0.7041,0.7041,0.7031,0.7031,2556.0 +1691676840000,0.7032,0.7038,0.7026,0.7026,11169.0 +1691676900000,0.7025,0.7037,0.7025,0.7037,1044.0 +1691676960000,0.7035,0.7035,0.7024,0.703,2982.0 +1691677020000,0.7022,0.7028,0.7018,0.7019,10866.0 +1691677080000,0.7019,0.7026,0.7017,0.7018,1839.0 +1691677140000,0.7019,0.7026,0.7019,0.7023,5910.0 +1691677200000,0.7023,0.7024,0.7019,0.702,1649.0 +1691677260000,0.702,0.703,0.702,0.7029,4601.0 +1691677320000,0.7032,0.7038,0.703,0.7032,6390.0 +1691677380000,0.7032,0.7045,0.7029,0.7039,43534.0 +1691677440000,0.7037,0.7037,0.7029,0.7029,4051.0 +1691677500000,0.7035,0.7035,0.702,0.7032,22949.0 +1691677560000,0.7033,0.7036,0.7029,0.7029,1705.0 +1691677620000,0.7022,0.7022,0.7022,0.7022,325.0 +1691677680000,0.7022,0.7035,0.7022,0.7035,1617.0 +1691677740000,0.7032,0.7034,0.7029,0.7034,319.0 +1691677800000,0.7033,0.7034,0.7027,0.7033,4435.0 +1691677860000,0.7038,0.7038,0.7023,0.7023,10025.0 +1691677920000,0.7023,0.704,0.7022,0.704,12607.0 +1691677980000,0.704,0.704,0.7036,0.7036,1214.0 +1691678040000,0.7035,0.7036,0.7033,0.7035,635.0 +1691678100000,0.7036,0.7036,0.7025,0.7025,2117.0 +1691678160000,0.7025,0.7025,0.7025,0.7025,1184.0 +1691678220000,0.7022,0.7031,0.7022,0.7025,15684.0 +1691678280000,0.7025,0.7025,0.7025,0.7025,0.0 +1691678340000,0.7023,0.7023,0.7021,0.7022,450.0 +1691678400000,0.7021,0.7026,0.7018,0.7018,2432.0 +1691678460000,0.7023,0.7026,0.7019,0.7022,1382.0 +1691678520000,0.7019,0.7019,0.7012,0.7014,2089.0 +1691678580000,0.7014,0.7021,0.7007,0.7014,5667.0 +1691678640000,0.7015,0.7015,0.7008,0.7011,832.0 +1691678700000,0.701,0.7015,0.7008,0.7015,6670.0 +1691678760000,0.7016,0.7022,0.7009,0.7015,8496.0 +1691678820000,0.7015,0.7015,0.7011,0.7011,451.0 +1691678880000,0.7011,0.7011,0.7008,0.7008,1570.0 +1691678940000,0.7006,0.7009,0.7006,0.7007,661.0 +1691679000000,0.7007,0.7013,0.6994,0.6996,13622.0 +1691679060000,0.7002,0.7004,0.6999,0.7004,979.0 +1691679120000,0.7004,0.7006,0.7004,0.7006,285.0 +1691679180000,0.7008,0.701,0.7002,0.7002,1007.0 +1691679240000,0.7001,0.7006,0.7001,0.7006,322.0 +1691679300000,0.7001,0.7005,0.7001,0.7004,144.0 +1691679360000,0.7004,0.7004,0.7004,0.7004,0.0 +1691679420000,0.7005,0.7008,0.7005,0.7008,956.0 +1691679480000,0.7009,0.7009,0.7004,0.7006,833.0 +1691679540000,0.7006,0.7006,0.7003,0.7004,808.0 +1691679600000,0.7007,0.7008,0.7004,0.7004,862.0 +1691679660000,0.7007,0.7012,0.7004,0.7007,1884.0 +1691679720000,0.7005,0.7014,0.7003,0.7014,1172.0 +1691679780000,0.7019,0.7034,0.7019,0.7029,23715.0 +1691679840000,0.7031,0.7041,0.7025,0.7037,9720.0 +1691679900000,0.7036,0.7042,0.7032,0.7036,11591.0 +1691679960000,0.7036,0.7041,0.7005,0.702,90168.0 +1691680020000,0.702,0.7028,0.7018,0.7019,3284.0 +1691680080000,0.7022,0.7022,0.7015,0.7016,2648.0 +1691680140000,0.7013,0.7016,0.7012,0.7012,1601.0 +1691680200000,0.7011,0.7014,0.7007,0.701,11475.0 +1691680260000,0.701,0.7022,0.7007,0.7021,9075.0 +1691680320000,0.7018,0.7025,0.7018,0.7018,1158.0 +1691680380000,0.7028,0.7036,0.7025,0.7033,13157.0 +1691680440000,0.7035,0.7036,0.7029,0.7034,2619.0 +1691680500000,0.703,0.703,0.7018,0.7028,7661.0 +1691680560000,0.7024,0.7025,0.7019,0.7022,2875.0 +1691680620000,0.7018,0.7024,0.7013,0.7015,2156.0 +1691680680000,0.7018,0.7035,0.7018,0.7035,4686.0 +1691680740000,0.7026,0.7038,0.7024,0.7038,2610.0 +1691680800000,0.7038,0.704,0.7016,0.7018,2635.0 +1691680860000,0.7018,0.7027,0.7018,0.7027,425.0 +1691680920000,0.7027,0.7027,0.702,0.702,392.0 +1691680980000,0.7019,0.7022,0.7016,0.7022,647.0 +1691681040000,0.7022,0.7025,0.7016,0.7022,537.0 +1691681100000,0.702,0.7025,0.702,0.7025,251.0 +1691681160000,0.7027,0.7027,0.7024,0.7027,192.0 +1691681220000,0.703,0.7032,0.7025,0.7028,676.0 +1691681280000,0.7032,0.7032,0.7032,0.7032,74.0 +1691681340000,0.7032,0.7032,0.7027,0.7029,326.0 +1691681400000,0.7032,0.704,0.7025,0.7032,3135.0 +1691681460000,0.7032,0.7036,0.7032,0.7035,363.0 +1691681520000,0.7035,0.7037,0.7022,0.7026,5537.0 +1691681580000,0.7025,0.7029,0.7024,0.7026,527.0 +1691681640000,0.7026,0.7032,0.7019,0.7025,8825.0 +1691681700000,0.7027,0.7034,0.7024,0.7026,5609.0 +1691681760000,0.7026,0.7026,0.7024,0.7024,1584.0 +1691681820000,0.7028,0.703,0.7021,0.7028,6565.0 +1691681880000,0.7027,0.7029,0.7025,0.7025,484.0 +1691681940000,0.7032,0.7032,0.7032,0.7032,8.0 +1691682000000,0.7031,0.7031,0.7024,0.7024,2458.0 +1691682060000,0.7024,0.7026,0.702,0.702,1235.0 +1691682120000,0.7025,0.7025,0.702,0.702,345.0 +1691682180000,0.7024,0.7024,0.7015,0.7015,4081.0 +1691682240000,0.7015,0.7024,0.7015,0.7022,4722.0 +1691682300000,0.7021,0.7021,0.7015,0.7015,3404.0 +1691682360000,0.7014,0.7014,0.7008,0.7008,1047.0 +1691682420000,0.7007,0.7016,0.7007,0.7016,690.0 +1691682480000,0.7016,0.7016,0.7016,0.7016,0.0 +1691682540000,0.7019,0.7019,0.7015,0.7015,136.0 +1691682600000,0.7011,0.7011,0.7007,0.7008,546.0 +1691682660000,0.7011,0.7014,0.7009,0.7009,1623.0 +1691682720000,0.7015,0.7015,0.7012,0.7012,82.0 +1691682780000,0.7013,0.7014,0.701,0.7014,826.0 +1691682840000,0.7014,0.7014,0.7014,0.7014,0.0 +1691682900000,0.7015,0.7015,0.7015,0.7015,562.0 +1691682960000,0.7016,0.702,0.7016,0.702,3475.0 +1691683020000,0.702,0.7021,0.702,0.7021,49.0 +1691683080000,0.7027,0.7027,0.7017,0.7017,1758.0 +1691683140000,0.7024,0.7024,0.7024,0.7024,10.0 +1691683200000,0.7023,0.7024,0.7014,0.7014,5535.0 +1691683260000,0.7018,0.7018,0.7018,0.7018,60.0 +1691683320000,0.7019,0.702,0.7012,0.702,1262.0 +1691683380000,0.702,0.702,0.7014,0.702,788.0 +1691683440000,0.702,0.7023,0.7017,0.7023,1746.0 +1691683500000,0.7019,0.7019,0.7011,0.7018,609.0 +1691683560000,0.7018,0.7018,0.7016,0.7016,316.0 +1691683620000,0.7015,0.7015,0.7009,0.701,495.0 +1691683680000,0.701,0.7014,0.701,0.7014,561.0 +1691683740000,0.7013,0.7013,0.7007,0.7007,1591.0 +1691683800000,0.7008,0.7008,0.7005,0.7005,6264.0 +1691683860000,0.7009,0.7011,0.6996,0.6996,23586.0 +1691683920000,0.6999,0.7001,0.6996,0.6999,3665.0 +1691683980000,0.7003,0.7012,0.6999,0.6999,1652.0 +1691684040000,0.7002,0.7002,0.6997,0.6997,943.0 +1691684100000,0.6997,0.6997,0.6993,0.6994,2720.0 +1691684160000,0.6994,0.6997,0.6994,0.6997,81.0 +1691684220000,0.6998,0.701,0.6996,0.6999,2260.0 +1691684280000,0.6997,0.7006,0.6997,0.7005,870.0 +1691684340000,0.6996,0.7001,0.6995,0.6995,450.0 +1691684400000,0.7,0.7009,0.7,0.7006,5974.0 +1691684460000,0.7006,0.7021,0.7005,0.7019,7524.0 +1691684520000,0.7018,0.7018,0.7012,0.7012,111.0 +1691684580000,0.7012,0.7022,0.7012,0.7022,93.0 +1691684640000,0.7021,0.7021,0.7014,0.7015,640.0 +1691684700000,0.7015,0.7015,0.7,0.7002,8938.0 +1691684760000,0.7002,0.7011,0.7002,0.7011,1969.0 +1691684820000,0.7012,0.702,0.7004,0.702,2908.0 +1691684880000,0.702,0.702,0.7017,0.7018,273.0 +1691684940000,0.7018,0.7021,0.7018,0.702,320.0 +1691685000000,0.7021,0.7021,0.7005,0.7018,2889.0 +1691685060000,0.7021,0.7023,0.7015,0.7015,6206.0 +1691685120000,0.7024,0.7024,0.7019,0.7019,578.0 +1691685180000,0.7019,0.7019,0.7019,0.7019,20.0 +1691685240000,0.7017,0.7017,0.7016,0.7016,792.0 +1691685300000,0.7018,0.7022,0.7018,0.7019,608.0 +1691685360000,0.7019,0.702,0.7018,0.7018,1034.0 +1691685420000,0.7016,0.7022,0.7015,0.7022,2009.0 +1691685480000,0.7023,0.7023,0.7019,0.7019,2778.0 +1691685540000,0.7018,0.7018,0.7011,0.7017,5815.0 +1691685600000,0.7017,0.702,0.7012,0.702,4159.0 +1691685660000,0.7018,0.7018,0.7018,0.7018,110.0 +1691685720000,0.7019,0.7023,0.7019,0.7023,776.0 +1691685780000,0.7024,0.7024,0.7014,0.7014,2756.0 +1691685840000,0.7018,0.703,0.7018,0.703,8781.0 +1691685900000,0.7029,0.7029,0.7024,0.7024,524.0 +1691685960000,0.7023,0.7026,0.7023,0.7023,695.0 +1691686020000,0.7026,0.7026,0.7016,0.7022,8769.0 +1691686080000,0.7021,0.7024,0.7017,0.7021,1357.0 +1691686140000,0.7018,0.7032,0.7017,0.7028,1148.0 +1691686200000,0.7029,0.7032,0.7022,0.7022,2662.0 +1691686260000,0.7024,0.7024,0.7024,0.7024,14.0 +1691686320000,0.7024,0.7024,0.7024,0.7024,0.0 +1691686380000,0.7021,0.7021,0.702,0.702,384.0 +1691686440000,0.702,0.7026,0.702,0.7021,11667.0 +1691686500000,0.702,0.7046,0.702,0.7034,48001.0 +1691686560000,0.7033,0.7033,0.7029,0.7033,1910.0 +1691686620000,0.7032,0.7032,0.7025,0.7031,8776.0 +1691686680000,0.703,0.703,0.7025,0.7026,680.0 +1691686740000,0.7027,0.7047,0.7027,0.7036,36380.0 +1691686800000,0.7036,0.7036,0.703,0.7032,8226.0 +1691686860000,0.7036,0.7038,0.7024,0.7029,3757.0 +1691686920000,0.7028,0.7034,0.7024,0.7032,659.0 +1691686980000,0.7032,0.7039,0.7028,0.7036,4500.0 +1691687040000,0.7033,0.7034,0.7028,0.7032,1222.0 +1691687100000,0.7032,0.7039,0.7028,0.7038,2311.0 +1691687160000,0.7034,0.7035,0.703,0.7031,2387.0 +1691687220000,0.7025,0.7029,0.7022,0.7025,4105.0 +1691687280000,0.7025,0.7026,0.7024,0.7026,186.0 +1691687340000,0.7026,0.7035,0.7025,0.7035,7913.0 +1691687400000,0.7038,0.7038,0.7022,0.703,4886.0 +1691687460000,0.703,0.7033,0.703,0.7033,4013.0 +1691687520000,0.7036,0.7036,0.7024,0.7032,5369.0 +1691687580000,0.7032,0.7032,0.7028,0.7029,112.0 +1691687640000,0.703,0.7031,0.7025,0.7027,1362.0 +1691687700000,0.7027,0.7027,0.7016,0.7017,2008.0 +1691687760000,0.7016,0.7027,0.7016,0.702,1525.0 +1691687820000,0.7021,0.7021,0.7012,0.7012,2063.0 +1691687880000,0.7012,0.7012,0.7008,0.701,3372.0 +1691687940000,0.7009,0.7013,0.7009,0.7013,1649.0 +1691688000000,0.7017,0.7021,0.7014,0.7016,1643.0 +1691688060000,0.7014,0.7018,0.7014,0.7018,54.0 +1691688120000,0.7018,0.702,0.7009,0.7019,1870.0 +1691688180000,0.7019,0.7021,0.7017,0.7021,1070.0 +1691688240000,0.702,0.7021,0.7016,0.7021,74.0 +1691688300000,0.7018,0.7018,0.7015,0.7015,515.0 +1691688360000,0.7013,0.7013,0.7013,0.7013,39.0 +1691688420000,0.7012,0.7016,0.6999,0.7016,44574.0 +1691688480000,0.7012,0.7012,0.7009,0.7009,1218.0 +1691688540000,0.7015,0.7015,0.7008,0.7009,738.0 +1691688600000,0.7008,0.7008,0.7,0.7001,406.0 +1691688660000,0.7,0.7,0.7,0.7,171.0 +1691688720000,0.7001,0.7011,0.699,0.7011,14105.0 +1691688780000,0.7014,0.7019,0.7014,0.7016,2084.0 +1691688840000,0.7016,0.702,0.7016,0.702,1267.0 +1691688900000,0.702,0.702,0.7002,0.7002,4082.0 +1691688960000,0.7011,0.7026,0.7011,0.7026,3699.0 +1691689020000,0.7026,0.7026,0.7021,0.7021,6189.0 +1691689080000,0.7024,0.7024,0.7023,0.7023,288.0 +1691689140000,0.7026,0.7029,0.7024,0.7027,1027.0 +1691689200000,0.7028,0.7029,0.7024,0.7024,1348.0 +1691689260000,0.7025,0.7025,0.7019,0.7019,2233.0 +1691689320000,0.7019,0.7019,0.7019,0.7019,0.0 +1691689380000,0.7018,0.7018,0.7014,0.7014,208.0 +1691689440000,0.7014,0.7015,0.701,0.701,1661.0 +1691689500000,0.7011,0.7012,0.7009,0.7012,1376.0 +1691689560000,0.7017,0.7019,0.7011,0.7017,6078.0 +1691689620000,0.7017,0.7017,0.7017,0.7017,0.0 +1691689680000,0.7017,0.7017,0.7017,0.7017,0.0 +1691689740000,0.7017,0.7017,0.7017,0.7017,0.0 +1691689800000,0.7021,0.7021,0.7014,0.7017,3520.0 +1691689860000,0.7018,0.7027,0.7018,0.7025,2662.0 +1691689920000,0.7027,0.7027,0.7027,0.7027,116.0 +1691689980000,0.7029,0.7029,0.7016,0.7016,11177.0 +1691690040000,0.7018,0.7019,0.7015,0.7019,4913.0 +1691690100000,0.7023,0.7023,0.7019,0.7019,211.0 +1691690160000,0.7017,0.7017,0.7017,0.7017,35.0 +1691690220000,0.7021,0.7021,0.7016,0.7016,349.0 +1691690280000,0.7016,0.7016,0.7014,0.7016,3521.0 +1691690340000,0.701,0.7028,0.701,0.7028,1528.0 +1691690400000,0.7022,0.7022,0.7008,0.7008,12441.0 +1691690460000,0.7006,0.701,0.7006,0.701,32.0 +1691690520000,0.701,0.701,0.7009,0.7009,1455.0 +1691690580000,0.7009,0.7009,0.7009,0.7009,0.0 +1691690640000,0.701,0.7016,0.701,0.701,1132.0 +1691690700000,0.7008,0.7012,0.7008,0.7012,982.0 +1691690760000,0.7017,0.7017,0.7015,0.7015,61.0 +1691690820000,0.7015,0.7021,0.7012,0.702,847.0 +1691690880000,0.7017,0.7023,0.7013,0.7018,3957.0 +1691690940000,0.7018,0.7018,0.7018,0.7018,0.0 +1691691000000,0.7024,0.7029,0.7024,0.7029,1712.0 +1691691060000,0.7026,0.7027,0.7025,0.7025,209.0 +1691691120000,0.7023,0.7023,0.7014,0.7018,4834.0 +1691691180000,0.7018,0.7018,0.7018,0.7018,0.0 +1691691240000,0.7027,0.7032,0.7026,0.7026,1274.0 +1691691300000,0.7025,0.7029,0.7025,0.7026,556.0 +1691691360000,0.7026,0.7026,0.702,0.702,649.0 +1691691420000,0.7024,0.703,0.7024,0.7028,782.0 +1691691480000,0.7029,0.7029,0.7026,0.7029,125.0 +1691691540000,0.7029,0.7029,0.7029,0.7029,0.0 +1691691600000,0.7025,0.7025,0.702,0.7021,1589.0 +1691691660000,0.7021,0.7021,0.7017,0.7021,308.0 +1691691720000,0.7021,0.7021,0.7021,0.7021,0.0 +1691691780000,0.7021,0.7026,0.7021,0.7026,791.0 +1691691840000,0.7021,0.7025,0.702,0.7021,249.0 +1691691900000,0.7019,0.7019,0.7017,0.7017,1375.0 +1691691960000,0.7015,0.7034,0.7015,0.7034,17014.0 +1691692020000,0.7029,0.7032,0.7024,0.7024,631.0 +1691692080000,0.7034,0.7034,0.7027,0.7027,973.0 +1691692140000,0.7026,0.7026,0.7026,0.7026,180.0 +1691692200000,0.7028,0.7031,0.7021,0.7022,1742.0 +1691692260000,0.703,0.703,0.7027,0.7027,2761.0 +1691692320000,0.7027,0.7027,0.7027,0.7027,0.0 +1691692380000,0.7022,0.7035,0.7022,0.7035,1844.0 +1691692440000,0.7035,0.7035,0.7019,0.7019,1076.0 +1691692500000,0.7018,0.7021,0.7018,0.7019,634.0 +1691692560000,0.702,0.7032,0.702,0.7032,540.0 +1691692620000,0.7027,0.703,0.7022,0.7022,170.0 +1691692680000,0.7022,0.7028,0.7022,0.7027,444.0 +1691692740000,0.7028,0.7031,0.7023,0.7025,826.0 +1691692800000,0.7028,0.7028,0.7023,0.7023,259.0 +1691692860000,0.7024,0.7027,0.7024,0.7027,78.0 +1691692920000,0.7032,0.7032,0.702,0.702,4488.0 +1691692980000,0.702,0.7023,0.702,0.7023,218.0 +1691693040000,0.7024,0.7024,0.7015,0.7015,3221.0 +1691693100000,0.702,0.702,0.7016,0.702,1994.0 +1691693160000,0.7022,0.7022,0.7022,0.7022,400.0 +1691693220000,0.7022,0.7031,0.7022,0.7031,1010.0 +1691693280000,0.7033,0.7039,0.7033,0.7034,1950.0 +1691693340000,0.704,0.7041,0.7034,0.704,1838.0 +1691693400000,0.7037,0.7041,0.7029,0.7032,12510.0 +1691693460000,0.7034,0.7041,0.7029,0.7041,2750.0 +1691693520000,0.7041,0.7041,0.7033,0.7034,706.0 +1691693580000,0.7036,0.7036,0.7032,0.7035,1123.0 +1691693640000,0.7035,0.7035,0.7034,0.7034,176.0 +1691693700000,0.7028,0.7028,0.7018,0.7027,20515.0 +1691693760000,0.7024,0.7024,0.7012,0.7021,9678.0 +1691693820000,0.7023,0.703,0.7023,0.7027,803.0 +1691693880000,0.703,0.7033,0.703,0.7033,293.0 +1691693940000,0.7034,0.7038,0.7034,0.7038,2415.0 +1691694000000,0.7039,0.7039,0.7012,0.7014,7321.0 +1691694060000,0.7014,0.7017,0.7011,0.7017,2388.0 +1691694120000,0.7017,0.7017,0.7015,0.7015,184.0 +1691694180000,0.7016,0.7017,0.7012,0.7017,3744.0 +1691694240000,0.7018,0.7023,0.7018,0.7023,1554.0 +1691694300000,0.7021,0.7023,0.7017,0.7017,1515.0 +1691694360000,0.7017,0.7017,0.7013,0.7013,1049.0 +1691694420000,0.7013,0.7019,0.7012,0.7012,1152.0 +1691694480000,0.7012,0.702,0.7012,0.7014,1469.0 +1691694540000,0.7021,0.7023,0.7012,0.7012,1756.0 +1691694600000,0.7012,0.7028,0.7012,0.7021,11035.0 +1691694660000,0.7021,0.7021,0.7021,0.7021,9.0 +1691694720000,0.7021,0.7021,0.7021,0.7021,0.0 +1691694780000,0.7023,0.7023,0.7023,0.7023,77.0 +1691694840000,0.7021,0.7025,0.7019,0.7025,1067.0 +1691694900000,0.702,0.7024,0.702,0.7023,2902.0 +1691694960000,0.7023,0.7023,0.7023,0.7023,0.0 +1691695020000,0.7025,0.7025,0.7012,0.7012,13890.0 +1691695080000,0.7023,0.7023,0.7008,0.701,23732.0 +1691695140000,0.7013,0.7015,0.7013,0.7015,2517.0 +1691695200000,0.7015,0.7015,0.7008,0.7008,4112.0 +1691695260000,0.7008,0.7017,0.7008,0.7017,4104.0 +1691695320000,0.7011,0.7014,0.701,0.7011,946.0 +1691695380000,0.7015,0.7017,0.7011,0.7014,456.0 +1691695440000,0.7015,0.7018,0.7015,0.7015,398.0 +1691695500000,0.7015,0.7015,0.7008,0.7008,1566.0 +1691695560000,0.7011,0.7012,0.7008,0.7012,27.0 +1691695620000,0.701,0.701,0.701,0.701,23.0 +1691695680000,0.7012,0.7025,0.7012,0.7023,8485.0 +1691695740000,0.7023,0.7023,0.7017,0.7017,1087.0 +1691695800000,0.7015,0.7025,0.7009,0.7013,17613.0 +1691695860000,0.7013,0.702,0.7013,0.7019,3478.0 +1691695920000,0.7015,0.7017,0.7015,0.7017,975.0 +1691695980000,0.7018,0.7019,0.7016,0.7019,825.0 +1691696040000,0.7019,0.7019,0.7019,0.7019,0.0 +1691696100000,0.702,0.7021,0.702,0.7021,49.0 +1691696160000,0.7021,0.7025,0.7018,0.7023,8263.0 +1691696220000,0.7025,0.7026,0.7023,0.7026,705.0 +1691696280000,0.7026,0.7026,0.7023,0.7026,6733.0 +1691696340000,0.7026,0.7026,0.7018,0.7019,3328.0 +1691696400000,0.7018,0.7018,0.7015,0.7015,535.0 +1691696460000,0.7018,0.7018,0.7017,0.7017,157.0 +1691696520000,0.7017,0.7017,0.7017,0.7017,0.0 +1691696580000,0.7017,0.7017,0.7017,0.7017,0.0 +1691696640000,0.7018,0.702,0.7018,0.702,840.0 +1691696700000,0.7023,0.7023,0.7023,0.7023,221.0 +1691696760000,0.7022,0.7022,0.7022,0.7022,460.0 +1691696820000,0.7024,0.7041,0.7024,0.7032,35835.0 +1691696880000,0.7033,0.704,0.7033,0.7034,5516.0 +1691696940000,0.7032,0.7036,0.7032,0.7034,2271.0 +1691697000000,0.7032,0.7034,0.7029,0.7033,2464.0 +1691697060000,0.7033,0.7041,0.7033,0.704,7215.0 +1691697120000,0.7043,0.7043,0.7033,0.7036,8279.0 +1691697180000,0.703,0.7046,0.703,0.704,14259.0 +1691697240000,0.704,0.704,0.704,0.704,9.0 +1691697300000,0.7038,0.7038,0.7038,0.7038,29.0 +1691697360000,0.7039,0.7044,0.7039,0.7044,840.0 +1691697420000,0.7045,0.7045,0.7029,0.7029,13221.0 +1691697480000,0.703,0.703,0.703,0.703,362.0 +1691697540000,0.7035,0.7035,0.7035,0.7035,29.0 +1691697600000,0.7037,0.7038,0.7027,0.7032,4789.0 +1691697660000,0.703,0.703,0.703,0.703,11.0 +1691697720000,0.7032,0.7032,0.7031,0.7031,50.0 +1691697780000,0.703,0.703,0.7028,0.7028,210.0 +1691697840000,0.7028,0.7028,0.7028,0.7028,0.0 +1691697900000,0.7031,0.7032,0.7031,0.7032,593.0 +1691697960000,0.7033,0.7033,0.7033,0.7033,74.0 +1691698020000,0.7033,0.7033,0.7033,0.7033,41.0 +1691698080000,0.7039,0.7039,0.7037,0.7038,664.0 +1691698140000,0.7039,0.7042,0.7039,0.7041,502.0 +1691698200000,0.7041,0.7041,0.7037,0.7039,1926.0 +1691698260000,0.7041,0.7041,0.7039,0.7039,2400.0 +1691698320000,0.7041,0.7041,0.7041,0.7041,320.0 +1691698380000,0.7041,0.7041,0.7041,0.7041,17.0 +1691698440000,0.7041,0.7042,0.7036,0.7042,2390.0 +1691698500000,0.7042,0.7046,0.7042,0.7044,1785.0 +1691698560000,0.7042,0.7042,0.7038,0.7038,1702.0 +1691698620000,0.7044,0.7045,0.7044,0.7045,93.0 +1691698680000,0.7045,0.7045,0.7038,0.7039,521.0 +1691698740000,0.7039,0.7039,0.7039,0.7039,0.0 +1691698800000,0.7038,0.7047,0.7038,0.7045,3738.0 +1691698860000,0.7043,0.7047,0.704,0.704,1639.0 +1691698920000,0.7042,0.7043,0.704,0.7043,72.0 +1691698980000,0.704,0.7041,0.7038,0.7038,962.0 +1691699040000,0.7038,0.7048,0.7038,0.7046,6886.0 +1691699100000,0.7046,0.7046,0.7046,0.7046,0.0 +1691699160000,0.7045,0.7046,0.7045,0.7045,1511.0 +1691699220000,0.7041,0.7047,0.7039,0.7039,6394.0 +1691699280000,0.7039,0.7043,0.7039,0.7043,4019.0 +1691699340000,0.7044,0.7046,0.7043,0.7043,736.0 +1691699400000,0.7038,0.7041,0.7038,0.7039,1088.0 +1691699460000,0.7041,0.7043,0.7041,0.7043,1106.0 +1691699520000,0.7041,0.7041,0.7041,0.7041,1368.0 +1691699580000,0.7041,0.7041,0.7041,0.7041,28.0 +1691699640000,0.7041,0.7041,0.7041,0.7041,0.0 +1691699700000,0.7041,0.7041,0.7041,0.7041,48.0 +1691699760000,0.7042,0.7047,0.7042,0.7047,2224.0 +1691699820000,0.7043,0.7047,0.7041,0.7047,2141.0 +1691699880000,0.7043,0.7043,0.7043,0.7043,24.0 +1691699940000,0.7042,0.7047,0.7042,0.7046,76.0 +1691700000000,0.7046,0.7046,0.704,0.7043,523.0 +1691700060000,0.7043,0.7043,0.7043,0.7043,0.0 +1691700120000,0.7043,0.7043,0.7043,0.7043,1136.0 +1691700180000,0.7044,0.7047,0.7044,0.7047,2775.0 +1691700240000,0.7045,0.7045,0.7045,0.7045,416.0 +1691700300000,0.7043,0.7043,0.704,0.704,506.0 +1691700360000,0.704,0.7048,0.704,0.7044,3180.0 +1691700420000,0.7045,0.7048,0.704,0.704,6013.0 +1691700480000,0.704,0.704,0.7039,0.7039,1206.0 +1691700540000,0.7039,0.7039,0.7039,0.7039,0.0 +1691700600000,0.7043,0.7044,0.7037,0.7044,841.0 +1691700660000,0.7044,0.7044,0.7044,0.7044,8.0 +1691700720000,0.7044,0.7046,0.7039,0.7039,4529.0 +1691700780000,0.7039,0.7052,0.7039,0.7047,12962.0 +1691700840000,0.7048,0.7048,0.7039,0.7045,1533.0 +1691700900000,0.7045,0.7047,0.7044,0.7044,1490.0 +1691700960000,0.7043,0.7043,0.7042,0.7042,412.0 +1691701020000,0.7042,0.7042,0.7037,0.7042,999.0 +1691701080000,0.7043,0.7043,0.7043,0.7043,192.0 +1691701140000,0.7043,0.7043,0.7038,0.7042,288.0 +1691701200000,0.7042,0.7046,0.7039,0.7044,2720.0 +1691701260000,0.7044,0.7045,0.7042,0.7042,138.0 +1691701320000,0.7042,0.7042,0.7042,0.7042,0.0 +1691701380000,0.7047,0.7047,0.7047,0.7047,376.0 +1691701440000,0.7047,0.7047,0.7047,0.7047,0.0 +1691701500000,0.7046,0.7047,0.7046,0.7047,53.0 +1691701560000,0.7047,0.7047,0.7047,0.7047,438.0 +1691701620000,0.7047,0.7048,0.7047,0.7048,58.0 +1691701680000,0.7048,0.7054,0.7045,0.705,3016.0 +1691701740000,0.705,0.7053,0.7043,0.7053,3751.0 +1691701800000,0.7053,0.7053,0.7049,0.7053,1954.0 +1691701860000,0.7053,0.7054,0.7053,0.7054,504.0 +1691701920000,0.7054,0.7058,0.7054,0.7058,1942.0 +1691701980000,0.7058,0.7058,0.7042,0.7048,26966.0 +1691702040000,0.705,0.7052,0.7044,0.7052,1878.0 +1691702100000,0.7051,0.7052,0.7048,0.7052,563.0 +1691702160000,0.7048,0.7052,0.7047,0.7049,1896.0 +1691702220000,0.7051,0.7053,0.7048,0.7053,1572.0 +1691702280000,0.7052,0.7052,0.7052,0.7052,459.0 +1691702340000,0.7051,0.7051,0.7048,0.7048,51.0 +1691702400000,0.7049,0.705,0.7049,0.705,89.0 +1691702460000,0.705,0.705,0.705,0.705,37.0 +1691702520000,0.705,0.705,0.705,0.705,25.0 +1691702580000,0.705,0.7052,0.705,0.705,551.0 +1691702640000,0.7049,0.7052,0.7046,0.7052,1837.0 +1691702700000,0.7052,0.7053,0.7049,0.7053,3774.0 +1691702760000,0.7056,0.7056,0.7045,0.705,5257.0 +1691702820000,0.705,0.705,0.705,0.705,0.0 +1691702880000,0.705,0.7054,0.7048,0.7051,1416.0 +1691702940000,0.705,0.705,0.705,0.705,24.0 +1691703000000,0.7054,0.7054,0.7052,0.7052,366.0 +1691703060000,0.7058,0.7058,0.7053,0.7054,2033.0 +1691703120000,0.7053,0.7054,0.7051,0.7054,1402.0 +1691703180000,0.7056,0.7056,0.7053,0.7053,2734.0 +1691703240000,0.7052,0.7055,0.7052,0.7055,384.0 +1691703300000,0.7055,0.7059,0.7055,0.7058,2185.0 +1691703360000,0.7059,0.7062,0.7059,0.7061,1557.0 +1691703420000,0.7059,0.7062,0.7058,0.706,2126.0 +1691703480000,0.706,0.706,0.7058,0.7058,1270.0 +1691703540000,0.7059,0.7059,0.7059,0.7059,45.0 +1691703600000,0.7058,0.7059,0.7058,0.7059,76.0 +1691703660000,0.7059,0.706,0.7058,0.7059,1811.0 +1691703720000,0.7059,0.7065,0.7059,0.7062,3230.0 +1691703780000,0.7061,0.7061,0.7059,0.7059,301.0 +1691703840000,0.706,0.706,0.706,0.706,62.0 +1691703900000,0.706,0.7061,0.706,0.7061,1142.0 +1691703960000,0.706,0.706,0.706,0.706,80.0 +1691704020000,0.706,0.706,0.706,0.706,0.0 +1691704080000,0.706,0.706,0.7058,0.7058,6234.0 +1691704140000,0.7054,0.7054,0.7054,0.7054,148.0 +1691704200000,0.7054,0.7054,0.7052,0.7053,1899.0 +1691704260000,0.7058,0.7058,0.7058,0.7058,73.0 +1691704320000,0.7057,0.7057,0.7054,0.7055,286.0 +1691704380000,0.7056,0.7056,0.705,0.7053,4293.0 +1691704440000,0.7052,0.7052,0.7046,0.7049,3316.0 +1691704500000,0.7049,0.7058,0.7043,0.7045,4414.0 +1691704560000,0.7045,0.7048,0.7045,0.7048,1028.0 +1691704620000,0.7046,0.7048,0.7046,0.7048,1936.0 +1691704680000,0.7049,0.705,0.7049,0.705,693.0 +1691704740000,0.705,0.705,0.705,0.705,0.0 +1691704800000,0.7052,0.7052,0.7039,0.7039,22561.0 +1691704860000,0.7039,0.7044,0.7028,0.7033,18828.0 +1691704920000,0.703,0.704,0.703,0.7038,245.0 +1691704980000,0.7037,0.7038,0.7033,0.7033,1188.0 +1691705040000,0.7035,0.7036,0.7033,0.7033,3262.0 +1691705100000,0.7035,0.7035,0.7027,0.7028,13861.0 +1691705160000,0.7032,0.7042,0.7032,0.7035,3191.0 +1691705220000,0.7036,0.704,0.7035,0.7035,1345.0 +1691705280000,0.7033,0.7035,0.7033,0.7035,24.0 +1691705340000,0.7035,0.7035,0.703,0.7032,850.0 +1691705400000,0.7033,0.7038,0.7029,0.703,3471.0 +1691705460000,0.7032,0.7033,0.7032,0.7033,324.0 +1691705520000,0.7031,0.7031,0.7027,0.7027,4075.0 +1691705580000,0.7027,0.703,0.7026,0.703,832.0 +1691705640000,0.7027,0.7027,0.7027,0.7027,4.0 +1691705700000,0.7028,0.7035,0.7028,0.7033,2515.0 +1691705760000,0.7032,0.7035,0.7032,0.7032,5480.0 +1691705820000,0.7032,0.7032,0.7032,0.7032,0.0 +1691705880000,0.7034,0.7039,0.7034,0.7034,1740.0 +1691705940000,0.7034,0.7034,0.7034,0.7034,0.0 +1691706000000,0.7036,0.7038,0.7029,0.7038,1256.0 +1691706060000,0.7033,0.7034,0.7032,0.7034,40.0 +1691706120000,0.7034,0.7034,0.7024,0.7028,18698.0 +1691706180000,0.7028,0.7044,0.7028,0.7044,4311.0 +1691706240000,0.7044,0.7044,0.7034,0.7035,858.0 +1691706300000,0.7035,0.7037,0.7031,0.7035,1407.0 +1691706360000,0.7035,0.7038,0.7035,0.7038,1408.0 +1691706420000,0.7038,0.7038,0.7038,0.7038,0.0 +1691706480000,0.7038,0.7038,0.7038,0.7038,0.0 +1691706540000,0.704,0.7047,0.704,0.7047,1569.0 +1691706600000,0.7049,0.7049,0.7043,0.7043,219.0 +1691706660000,0.704,0.7046,0.704,0.7046,1617.0 +1691706720000,0.7042,0.7044,0.7041,0.7041,774.0 +1691706780000,0.7041,0.7041,0.7041,0.7041,0.0 +1691706840000,0.704,0.704,0.7032,0.7035,1661.0 +1691706900000,0.7032,0.7032,0.703,0.703,624.0 +1691706960000,0.703,0.7037,0.703,0.7037,1405.0 +1691707020000,0.703,0.703,0.7023,0.7023,4771.0 +1691707080000,0.703,0.7031,0.7028,0.7028,1623.0 +1691707140000,0.7026,0.7033,0.7026,0.7027,1933.0 +1691707200000,0.7027,0.7038,0.7023,0.7038,5073.0 +1691707260000,0.7038,0.7039,0.7032,0.7032,1293.0 +1691707320000,0.7032,0.7032,0.7022,0.7022,1697.0 +1691707380000,0.7022,0.7022,0.7022,0.7022,0.0 +1691707440000,0.7026,0.7026,0.7017,0.7018,13347.0 +1691707500000,0.7019,0.7019,0.7016,0.7017,1493.0 +1691707560000,0.7017,0.702,0.7017,0.702,209.0 +1691707620000,0.702,0.7024,0.7019,0.7024,834.0 +1691707680000,0.7024,0.7024,0.7024,0.7024,0.0 +1691707740000,0.7023,0.7023,0.7023,0.7023,8.0 +1691707800000,0.7018,0.7022,0.7017,0.7017,270.0 +1691707860000,0.7018,0.7024,0.7018,0.7022,2602.0 +1691707920000,0.7022,0.7028,0.7021,0.7024,843.0 +1691707980000,0.7024,0.7024,0.7024,0.7024,40.0 +1691708040000,0.7024,0.7024,0.7016,0.7017,7410.0 +1691708100000,0.702,0.702,0.7016,0.7016,620.0 +1691708160000,0.7016,0.7016,0.7012,0.7015,7736.0 +1691708220000,0.7012,0.7012,0.7012,0.7012,29.0 +1691708280000,0.7012,0.7022,0.7011,0.7022,1504.0 +1691708340000,0.7013,0.7013,0.7013,0.7013,19.0 +1691708400000,0.7015,0.7023,0.7013,0.7016,7637.0 +1691708460000,0.7014,0.7019,0.7014,0.7019,443.0 +1691708520000,0.7018,0.7022,0.7018,0.7022,1058.0 +1691708580000,0.702,0.7035,0.7014,0.7032,7425.0 +1691708640000,0.7028,0.7028,0.7028,0.7028,2966.0 +1691708700000,0.7028,0.7029,0.7015,0.7022,13384.0 +1691708760000,0.7023,0.7023,0.7021,0.7021,345.0 +1691708820000,0.7021,0.7021,0.7021,0.7021,38.0 +1691708880000,0.7022,0.7024,0.702,0.702,692.0 +1691708940000,0.7023,0.7023,0.7018,0.7019,490.0 +1691709000000,0.7011,0.7012,0.701,0.701,2492.0 +1691709060000,0.7012,0.7016,0.7012,0.7016,1187.0 +1691709120000,0.7013,0.7016,0.7012,0.7013,1024.0 +1691709180000,0.7015,0.7018,0.7015,0.7018,206.0 +1691709240000,0.7016,0.7016,0.7016,0.7016,531.0 +1691709300000,0.7016,0.7016,0.701,0.701,217.0 +1691709360000,0.7012,0.7031,0.7012,0.7021,29872.0 +1691709420000,0.702,0.7026,0.7019,0.7025,3322.0 +1691709480000,0.7024,0.7024,0.7023,0.7024,96.0 +1691709540000,0.7022,0.7022,0.7022,0.7022,461.0 +1691709600000,0.7022,0.7022,0.7022,0.7022,0.0 +1691709660000,0.7023,0.7026,0.7023,0.7025,3222.0 +1691709720000,0.7024,0.7024,0.7023,0.7024,879.0 +1691709780000,0.7024,0.7033,0.7022,0.7024,5712.0 +1691709840000,0.7026,0.7028,0.7026,0.7028,719.0 +1691709900000,0.703,0.703,0.703,0.703,8.0 +1691709960000,0.7029,0.7032,0.7026,0.7032,393.0 +1691710020000,0.7033,0.7034,0.7028,0.7033,1281.0 +1691710080000,0.7033,0.7033,0.7033,0.7033,0.0 +1691710140000,0.7032,0.7035,0.7032,0.7034,1292.0 +1691710200000,0.7024,0.7027,0.7013,0.7013,5248.0 +1691710260000,0.7014,0.7017,0.7012,0.7017,1178.0 +1691710320000,0.7012,0.702,0.7012,0.702,969.0 +1691710380000,0.7018,0.7018,0.7015,0.7015,359.0 +1691710440000,0.7015,0.7015,0.7015,0.7015,0.0 +1691710500000,0.7016,0.7016,0.7014,0.7014,395.0 +1691710560000,0.7014,0.7014,0.7012,0.7012,2856.0 +1691710620000,0.701,0.701,0.701,0.701,65.0 +1691710680000,0.701,0.701,0.701,0.701,48.0 +1691710740000,0.701,0.701,0.701,0.701,91.0 +1691710800000,0.701,0.701,0.7009,0.701,1208.0 +1691710860000,0.701,0.701,0.701,0.701,0.0 +1691710920000,0.701,0.701,0.7008,0.7009,256.0 +1691710980000,0.7009,0.7009,0.7008,0.7008,151.0 +1691711040000,0.701,0.7028,0.701,0.7021,25342.0 +1691711100000,0.7026,0.7026,0.7017,0.7017,5693.0 +1691711160000,0.7016,0.7016,0.7016,0.7016,124.0 +1691711220000,0.7019,0.7026,0.7019,0.7026,2387.0 +1691711280000,0.7025,0.7025,0.7012,0.7012,846.0 +1691711340000,0.701,0.701,0.701,0.701,38.0 +1691711400000,0.7009,0.7015,0.7007,0.7015,2110.0 +1691711460000,0.7012,0.7016,0.7012,0.7016,1368.0 +1691711520000,0.7015,0.702,0.7012,0.7012,415.0 +1691711580000,0.7012,0.7021,0.7012,0.7017,539.0 +1691711640000,0.7017,0.702,0.7017,0.702,243.0 +1691711700000,0.702,0.702,0.7009,0.7009,2342.0 +1691711760000,0.7008,0.701,0.7008,0.701,2855.0 +1691711820000,0.7008,0.7018,0.7008,0.7012,279.0 +1691711880000,0.7011,0.7015,0.7011,0.7015,264.0 +1691711940000,0.7014,0.7014,0.7012,0.7012,94.0 +1691712000000,0.7012,0.7015,0.7,0.7,39834.0 +1691712060000,0.6999,0.7,0.6999,0.6999,2153.0 +1691712120000,0.7,0.7,0.6999,0.7,9377.0 +1691712180000,0.7,0.7,0.6999,0.7,5576.0 +1691712240000,0.6999,0.7012,0.6997,0.7009,36289.0 +1691712300000,0.7011,0.7015,0.6995,0.6995,14917.0 +1691712360000,0.6995,0.7005,0.6995,0.7001,1931.0 +1691712420000,0.7001,0.7001,0.6997,0.7,580.0 +1691712480000,0.6999,0.6999,0.6994,0.6994,923.0 +1691712540000,0.6993,0.7008,0.6993,0.7004,3775.0 +1691712600000,0.7004,0.7004,0.6998,0.6998,6542.0 +1691712660000,0.6998,0.6998,0.6994,0.6995,1824.0 +1691712720000,0.6995,0.7,0.6995,0.6995,545.0 +1691712780000,0.6996,0.6998,0.6994,0.6998,408.0 +1691712840000,0.6996,0.6997,0.6995,0.6997,223.0 +1691712900000,0.6996,0.6996,0.699,0.699,3742.0 +1691712960000,0.6992,0.6994,0.6992,0.6993,1174.0 +1691713020000,0.6994,0.7008,0.6994,0.7,2681.0 +1691713080000,0.6999,0.7002,0.6999,0.7001,2755.0 +1691713140000,0.7004,0.7005,0.6999,0.6999,1234.0 +1691713200000,0.6999,0.7,0.6994,0.6997,3652.0 +1691713260000,0.6997,0.7005,0.6997,0.7002,2421.0 +1691713320000,0.7002,0.7004,0.6996,0.6997,5734.0 +1691713380000,0.6998,0.7002,0.6998,0.6998,1730.0 +1691713440000,0.6997,0.6999,0.6997,0.6997,802.0 +1691713500000,0.6998,0.7002,0.6997,0.6999,2632.0 +1691713560000,0.6999,0.6999,0.6997,0.6997,363.0 +1691713620000,0.6996,0.6997,0.6996,0.6997,190.0 +1691713680000,0.6997,0.7002,0.6996,0.7001,2985.0 +1691713740000,0.7001,0.7004,0.6999,0.6999,1157.0 +1691713800000,0.7001,0.7002,0.6997,0.6997,1911.0 +1691713860000,0.6997,0.6998,0.6997,0.6998,224.0 +1691713920000,0.6998,0.6998,0.6998,0.6998,215.0 +1691713980000,0.6997,0.6997,0.6991,0.6991,9334.0 +1691714040000,0.6992,0.7003,0.6992,0.7001,6339.0 +1691714100000,0.7,0.7,0.6992,0.6994,1368.0 +1691714160000,0.6996,0.7,0.6996,0.6997,522.0 +1691714220000,0.6997,0.7002,0.6997,0.6998,4306.0 +1691714280000,0.6999,0.701,0.6999,0.7006,10914.0 +1691714340000,0.7005,0.7006,0.7001,0.7006,492.0 +1691714400000,0.7004,0.7007,0.7003,0.7007,1128.0 +1691714460000,0.7007,0.7007,0.7007,0.7007,162.0 +1691714520000,0.7006,0.7006,0.7001,0.7003,2090.0 +1691714580000,0.7003,0.7006,0.7003,0.7006,614.0 +1691714640000,0.7006,0.7007,0.7006,0.7007,1040.0 +1691714700000,0.7006,0.7007,0.7006,0.7007,720.0 +1691714760000,0.7007,0.7007,0.7007,0.7007,203.0 +1691714820000,0.7006,0.7006,0.7003,0.7003,1147.0 +1691714880000,0.7003,0.7003,0.7003,0.7003,190.0 +1691714940000,0.7002,0.7003,0.7002,0.7003,260.0 +1691715000000,0.7002,0.7011,0.7002,0.7008,21182.0 +1691715060000,0.7008,0.7014,0.7002,0.7002,6890.0 +1691715120000,0.7003,0.7019,0.7003,0.7013,4329.0 +1691715180000,0.7013,0.7013,0.7008,0.7008,555.0 +1691715240000,0.7008,0.7009,0.7008,0.7008,243.0 +1691715300000,0.7008,0.7016,0.7008,0.7009,2867.0 +1691715360000,0.7013,0.7017,0.7013,0.7016,280.0 +1691715420000,0.7013,0.7013,0.7012,0.7012,295.0 +1691715480000,0.7012,0.7017,0.7012,0.7016,1093.0 +1691715540000,0.7018,0.7022,0.7014,0.7017,972.0 +1691715600000,0.7017,0.7022,0.7017,0.702,1395.0 +1691715660000,0.702,0.702,0.701,0.7014,2519.0 +1691715720000,0.7009,0.7009,0.7003,0.7003,1819.0 +1691715780000,0.7004,0.7005,0.7004,0.7005,134.0 +1691715840000,0.7003,0.7005,0.7003,0.7005,145.0 +1691715900000,0.7006,0.7006,0.7002,0.7003,1079.0 +1691715960000,0.7001,0.7001,0.7001,0.7001,39.0 +1691716020000,0.7001,0.7001,0.7001,0.7001,8.0 +1691716080000,0.7002,0.7005,0.7,0.7005,5751.0 +1691716140000,0.7002,0.7003,0.7001,0.7003,145.0 +1691716200000,0.7003,0.7003,0.7,0.7,70.0 +1691716260000,0.7001,0.7005,0.7001,0.7005,2241.0 +1691716320000,0.7,0.7,0.6991,0.7,6757.0 +1691716380000,0.7005,0.7007,0.7,0.7006,3511.0 +1691716440000,0.7006,0.7006,0.7006,0.7006,0.0 +1691716500000,0.7006,0.7006,0.7,0.7006,505.0 +1691716560000,0.7005,0.7007,0.7004,0.7007,6443.0 +1691716620000,0.7006,0.7006,0.7,0.7,1384.0 +1691716680000,0.7,0.7,0.7,0.7,120.0 +1691716740000,0.7,0.7,0.6999,0.6999,614.0 +1691716800000,0.6999,0.6999,0.6993,0.6994,5705.0 +1691716860000,0.6994,0.7,0.6994,0.6994,1975.0 +1691716920000,0.6995,0.6996,0.6993,0.6994,1047.0 +1691716980000,0.6997,0.6997,0.6992,0.6994,1053.0 +1691717040000,0.6993,0.7007,0.6992,0.6997,8104.0 +1691717100000,0.6997,0.7006,0.6997,0.7006,372.0 +1691717160000,0.7003,0.7003,0.6999,0.7,78.0 +1691717220000,0.6999,0.7,0.6999,0.7,63.0 +1691717280000,0.7,0.7,0.7,0.7,119.0 +1691717340000,0.7001,0.7002,0.6999,0.6999,3190.0 +1691717400000,0.6999,0.7,0.6999,0.7,811.0 +1691717460000,0.7,0.7,0.7,0.7,222.0 +1691717520000,0.7,0.7,0.7,0.7,0.0 +1691717580000,0.6999,0.7003,0.6999,0.7,1999.0 +1691717640000,0.7,0.7,0.6982,0.6982,27147.0 +1691717700000,0.6982,0.6988,0.698,0.698,1704.0 +1691717760000,0.6982,0.6993,0.6982,0.6988,7933.0 +1691717820000,0.6991,0.6992,0.6991,0.6992,84.0 +1691717880000,0.6989,0.6989,0.6989,0.6989,9.0 +1691717940000,0.6989,0.6994,0.6987,0.6987,726.0 +1691718000000,0.6986,0.6991,0.6986,0.6986,3176.0 +1691718060000,0.6985,0.6985,0.698,0.6983,6955.0 +1691718120000,0.698,0.6983,0.6978,0.6979,1761.0 +1691718180000,0.6986,0.6986,0.6986,0.6986,1.0 +1691718240000,0.6983,0.6986,0.6982,0.6986,285.0 +1691718300000,0.6982,0.6982,0.6975,0.6975,9009.0 +1691718360000,0.6976,0.698,0.6976,0.698,3092.0 +1691718420000,0.698,0.698,0.6979,0.698,1675.0 +1691718480000,0.6978,0.698,0.6978,0.698,2335.0 +1691718540000,0.6977,0.6981,0.6975,0.6981,11894.0 +1691718600000,0.6981,0.6986,0.698,0.6983,552.0 +1691718660000,0.6981,0.6981,0.6976,0.6976,2106.0 +1691718720000,0.6976,0.6997,0.6976,0.6988,48886.0 +1691718780000,0.6987,0.6992,0.6987,0.6987,214.0 +1691718840000,0.699,0.699,0.6986,0.6986,1491.0 +1691718900000,0.6986,0.6991,0.698,0.6991,2439.0 +1691718960000,0.6991,0.6992,0.6991,0.6992,141.0 +1691719020000,0.6994,0.6994,0.6989,0.6989,1275.0 +1691719080000,0.6988,0.6992,0.698,0.6991,5006.0 +1691719140000,0.6988,0.699,0.6988,0.699,2074.0 +1691719200000,0.6987,0.6992,0.6983,0.6989,2175.0 +1691719260000,0.6987,0.7002,0.6975,0.6997,70822.0 +1691719320000,0.6993,0.6996,0.6982,0.6982,4358.0 +1691719380000,0.6981,0.6985,0.6981,0.6985,1218.0 +1691719440000,0.6983,0.6984,0.6982,0.6984,122.0 +1691719500000,0.6987,0.6987,0.6982,0.6984,1343.0 +1691719560000,0.6982,0.6984,0.6979,0.6984,521.0 +1691719620000,0.6986,0.6987,0.6957,0.6964,94975.0 +1691719680000,0.696,0.6967,0.696,0.6964,8419.0 +1691719740000,0.6964,0.6964,0.6964,0.6964,58.0 +1691719800000,0.6964,0.6964,0.6956,0.6956,14211.0 +1691719860000,0.6956,0.6958,0.6956,0.6957,895.0 +1691719920000,0.6957,0.6957,0.6957,0.6957,0.0 +1691719980000,0.6957,0.6959,0.6953,0.6959,3185.0 +1691720040000,0.6957,0.6957,0.6953,0.6954,650.0 +1691720100000,0.6957,0.6958,0.6956,0.6957,770.0 +1691720160000,0.6956,0.6961,0.6955,0.6955,5370.0 +1691720220000,0.6954,0.696,0.6954,0.696,119.0 +1691720280000,0.6959,0.6959,0.6959,0.6959,140.0 +1691720340000,0.6958,0.6958,0.6955,0.6955,4862.0 +1691720400000,0.6957,0.6964,0.6957,0.6964,1157.0 +1691720460000,0.6961,0.6964,0.6955,0.6955,1064.0 +1691720520000,0.6955,0.6955,0.6953,0.6953,406.0 +1691720580000,0.6954,0.6957,0.6947,0.6948,25146.0 +1691720640000,0.6948,0.6951,0.6948,0.6951,904.0 +1691720700000,0.6952,0.6955,0.6949,0.6955,689.0 +1691720760000,0.6954,0.6959,0.6954,0.6957,731.0 +1691720820000,0.6952,0.6957,0.6952,0.6957,61.0 +1691720880000,0.6958,0.6959,0.6958,0.6959,21.0 +1691720940000,0.6958,0.6958,0.6958,0.6958,14.0 +1691721000000,0.6959,0.696,0.6956,0.6956,3484.0 +1691721060000,0.6956,0.6956,0.6956,0.6956,0.0 +1691721120000,0.6952,0.6961,0.6951,0.6961,5711.0 +1691721180000,0.6961,0.6961,0.6958,0.6958,1538.0 +1691721240000,0.6958,0.6958,0.6958,0.6958,0.0 +1691721300000,0.6958,0.6963,0.6958,0.6963,520.0 +1691721360000,0.6963,0.6964,0.6958,0.6962,1900.0 +1691721420000,0.696,0.696,0.6957,0.6957,785.0 +1691721480000,0.6957,0.6958,0.6957,0.6958,58.0 +1691721540000,0.696,0.6961,0.6957,0.6958,537.0 +1691721600000,0.6959,0.6959,0.6955,0.6955,870.0 +1691721660000,0.6957,0.6959,0.6957,0.6959,441.0 +1691721720000,0.696,0.696,0.696,0.696,191.0 +1691721780000,0.696,0.696,0.696,0.696,14.0 +1691721840000,0.696,0.696,0.696,0.696,0.0 +1691721900000,0.696,0.696,0.696,0.696,928.0 +1691721960000,0.6959,0.6959,0.6959,0.6959,54.0 +1691722020000,0.6959,0.6959,0.6959,0.6959,776.0 +1691722080000,0.6958,0.6958,0.6955,0.6955,418.0 +1691722140000,0.6951,0.6954,0.6951,0.6954,781.0 +1691722200000,0.6954,0.6954,0.6948,0.695,1967.0 +1691722260000,0.6949,0.6955,0.6947,0.695,12856.0 +1691722320000,0.695,0.6954,0.6945,0.6952,5173.0 +1691722380000,0.695,0.695,0.6946,0.6948,4954.0 +1691722440000,0.6949,0.695,0.6943,0.6943,4996.0 +1691722500000,0.6943,0.6948,0.693,0.6947,17222.0 +1691722560000,0.6947,0.6947,0.6934,0.694,6396.0 +1691722620000,0.6935,0.6936,0.693,0.6932,12026.0 +1691722680000,0.6934,0.6939,0.6932,0.6935,1529.0 +1691722740000,0.6935,0.6942,0.6935,0.6942,3826.0 +1691722800000,0.6937,0.6937,0.6931,0.6932,526.0 +1691722860000,0.6934,0.6935,0.693,0.6935,844.0 +1691722920000,0.6935,0.6937,0.6935,0.6937,1455.0 +1691722980000,0.6937,0.6947,0.6934,0.6947,7565.0 +1691723040000,0.6948,0.6951,0.6944,0.6944,3955.0 +1691723100000,0.6943,0.6952,0.6943,0.6951,3714.0 +1691723160000,0.6955,0.6961,0.6955,0.6955,5306.0 +1691723220000,0.6954,0.6958,0.6946,0.6958,6325.0 +1691723280000,0.6953,0.6953,0.6953,0.6953,280.0 +1691723340000,0.695,0.6964,0.695,0.6964,2726.0 +1691723400000,0.6964,0.6969,0.696,0.6965,2107.0 +1691723460000,0.6965,0.6965,0.6951,0.6951,5355.0 +1691723520000,0.6951,0.6965,0.6951,0.6959,11693.0 +1691723580000,0.6955,0.6956,0.695,0.6955,1617.0 +1691723640000,0.6954,0.6954,0.6949,0.6949,544.0 +1691723700000,0.6953,0.6966,0.6953,0.6966,3127.0 +1691723760000,0.6966,0.6966,0.6961,0.6962,2475.0 +1691723820000,0.696,0.696,0.6948,0.6949,3896.0 +1691723880000,0.6948,0.6949,0.6942,0.6944,18748.0 +1691723940000,0.6948,0.6952,0.6948,0.6951,1658.0 +1691724000000,0.6952,0.6956,0.6951,0.6951,746.0 +1691724060000,0.6951,0.6953,0.6951,0.6953,63.0 +1691724120000,0.6953,0.6953,0.6953,0.6953,53.0 +1691724180000,0.6953,0.6953,0.6953,0.6953,52.0 +1691724240000,0.6953,0.6954,0.6953,0.6953,83.0 +1691724300000,0.6954,0.6958,0.6953,0.6958,1060.0 +1691724360000,0.6958,0.6958,0.6958,0.6958,0.0 +1691724420000,0.6958,0.6962,0.6958,0.6962,200.0 +1691724480000,0.6962,0.6962,0.6962,0.6962,0.0 +1691724540000,0.6962,0.6962,0.6962,0.6962,0.0 +1691724600000,0.6964,0.6972,0.6964,0.6967,5540.0 +1691724660000,0.6971,0.6971,0.6971,0.6971,8.0 +1691724720000,0.6966,0.6974,0.6966,0.6974,3447.0 +1691724780000,0.6971,0.6971,0.6967,0.6967,192.0 +1691724840000,0.6967,0.6968,0.6967,0.6968,38.0 +1691724900000,0.6968,0.6968,0.6967,0.6967,548.0 +1691724960000,0.6967,0.6967,0.6967,0.6967,29.0 +1691725020000,0.6969,0.6969,0.6969,0.6969,8.0 +1691725080000,0.6969,0.6969,0.696,0.6965,3218.0 +1691725140000,0.6965,0.6965,0.6965,0.6965,0.0 +1691725200000,0.6968,0.6973,0.6968,0.6973,661.0 +1691725260000,0.6972,0.6972,0.6972,0.6972,542.0 +1691725320000,0.6969,0.6972,0.6969,0.6972,51.0 +1691725380000,0.6972,0.6972,0.6971,0.6972,137.0 +1691725440000,0.6972,0.6972,0.6972,0.6972,0.0 +1691725500000,0.6972,0.6974,0.6972,0.6974,1735.0 +1691725560000,0.6973,0.6973,0.6969,0.6969,323.0 +1691725620000,0.6969,0.6971,0.6967,0.6971,423.0 +1691725680000,0.697,0.697,0.6965,0.6965,747.0 +1691725740000,0.6965,0.6965,0.6965,0.6965,0.0 +1691725800000,0.6971,0.6973,0.6971,0.6973,77.0 +1691725860000,0.6973,0.6973,0.6973,0.6973,14.0 +1691725920000,0.6973,0.6973,0.6971,0.6971,657.0 +1691725980000,0.6971,0.6974,0.6971,0.6974,1292.0 +1691726040000,0.6974,0.6974,0.6973,0.6974,76.0 +1691726100000,0.6974,0.6977,0.697,0.6976,6178.0 +1691726160000,0.6973,0.6978,0.6973,0.6978,3620.0 +1691726220000,0.6978,0.6978,0.6978,0.6978,0.0 +1691726280000,0.698,0.6984,0.697,0.6981,5003.0 +1691726340000,0.6977,0.698,0.6977,0.6977,167.0 +1691726400000,0.6977,0.6984,0.6977,0.6982,2561.0 +1691726460000,0.6982,0.6982,0.6977,0.6979,5921.0 +1691726520000,0.6978,0.6988,0.6977,0.6988,664.0 +1691726580000,0.6984,0.6988,0.6984,0.6988,969.0 +1691726640000,0.6985,0.6989,0.6985,0.6987,5129.0 +1691726700000,0.6987,0.699,0.6979,0.6984,9885.0 +1691726760000,0.6984,0.6984,0.6984,0.6984,590.0 +1691726820000,0.6986,0.699,0.6981,0.699,4498.0 +1691726880000,0.6989,0.6991,0.6989,0.699,1173.0 +1691726940000,0.6992,0.6992,0.6989,0.6991,1085.0 +1691727000000,0.6991,0.6991,0.6983,0.6985,1889.0 +1691727060000,0.6987,0.6989,0.6983,0.6985,625.0 +1691727120000,0.6988,0.6988,0.6988,0.6988,37.0 +1691727180000,0.6992,0.6996,0.6987,0.6987,2180.0 +1691727240000,0.6987,0.6996,0.6985,0.6995,7365.0 +1691727300000,0.6997,0.6997,0.6993,0.6995,1748.0 +1691727360000,0.6995,0.7,0.6995,0.7,3480.0 +1691727420000,0.6996,0.6999,0.6996,0.6998,692.0 +1691727480000,0.6999,0.7,0.6997,0.7,3698.0 +1691727540000,0.6997,0.7,0.6993,0.6999,2638.0 +1691727600000,0.6995,0.6995,0.6992,0.6993,376.0 +1691727660000,0.6995,0.7003,0.6995,0.7,4569.0 +1691727720000,0.7002,0.7003,0.6995,0.6995,2014.0 +1691727780000,0.6995,0.6995,0.6995,0.6995,0.0 +1691727840000,0.6999,0.7007,0.6999,0.7007,7477.0 +1691727900000,0.7004,0.7006,0.7,0.7,3108.0 +1691727960000,0.7002,0.7011,0.7002,0.701,8119.0 +1691728020000,0.7009,0.7009,0.7009,0.7009,197.0 +1691728080000,0.7005,0.7005,0.7005,0.7005,118.0 +1691728140000,0.7008,0.7008,0.7006,0.7006,9.0 +1691728200000,0.7009,0.701,0.7008,0.7008,730.0 +1691728260000,0.7009,0.7013,0.7009,0.7012,4144.0 +1691728320000,0.7013,0.7019,0.7013,0.7015,9469.0 +1691728380000,0.7015,0.7015,0.7009,0.7015,1870.0 +1691728440000,0.7015,0.7015,0.7013,0.7013,331.0 +1691728500000,0.7012,0.7017,0.7009,0.7017,2044.0 +1691728560000,0.7015,0.7018,0.7015,0.7016,455.0 +1691728620000,0.7016,0.7016,0.7009,0.7009,982.0 +1691728680000,0.7017,0.7023,0.7006,0.7015,13019.0 +1691728740000,0.7015,0.7019,0.7015,0.7019,305.0 +1691728800000,0.7019,0.7019,0.7014,0.7016,299.0 +1691728860000,0.7014,0.7015,0.7014,0.7014,43.0 +1691728920000,0.7014,0.7014,0.701,0.701,1064.0 +1691728980000,0.7012,0.7017,0.7011,0.7014,5473.0 +1691729040000,0.7016,0.7032,0.7014,0.7022,35420.0 +1691729100000,0.7022,0.7025,0.7019,0.702,1571.0 +1691729160000,0.702,0.7024,0.702,0.7024,2590.0 +1691729220000,0.7024,0.7024,0.7024,0.7024,0.0 +1691729280000,0.7022,0.7027,0.7021,0.7026,785.0 +1691729340000,0.7023,0.7023,0.7021,0.7021,1569.0 +1691729400000,0.7021,0.7022,0.7021,0.7022,1239.0 +1691729460000,0.7022,0.7032,0.7021,0.7021,13327.0 +1691729520000,0.7021,0.7034,0.7021,0.7033,11316.0 +1691729580000,0.7033,0.7033,0.7031,0.7031,596.0 +1691729640000,0.7024,0.7027,0.7023,0.7027,193.0 +1691729700000,0.7026,0.7026,0.7021,0.7023,7578.0 +1691729760000,0.7025,0.7026,0.7022,0.7025,391.0 +1691729820000,0.7021,0.7022,0.7021,0.7022,383.0 +1691729880000,0.7023,0.7027,0.7022,0.7023,7890.0 +1691729940000,0.7028,0.7038,0.7021,0.7034,23599.0 +1691730000000,0.7034,0.7035,0.7022,0.7022,1576.0 +1691730060000,0.7022,0.7024,0.7019,0.7019,465.0 +1691730120000,0.7024,0.7024,0.7021,0.7021,185.0 +1691730180000,0.7016,0.7021,0.7016,0.7021,427.0 +1691730240000,0.7019,0.7019,0.7013,0.7015,289.0 +1691730300000,0.7012,0.7015,0.7009,0.7015,1148.0 +1691730360000,0.7014,0.7015,0.7012,0.7015,1178.0 +1691730420000,0.7016,0.7017,0.7016,0.7017,367.0 +1691730480000,0.7017,0.7017,0.701,0.701,790.0 +1691730540000,0.7009,0.7017,0.7008,0.7017,365.0 +1691730600000,0.7018,0.7021,0.7018,0.7019,2013.0 +1691730660000,0.7018,0.7019,0.7017,0.7017,953.0 +1691730720000,0.7017,0.7017,0.7017,0.7017,0.0 +1691730780000,0.7017,0.7017,0.7017,0.7017,0.0 +1691730840000,0.7017,0.7017,0.7017,0.7017,0.0 +1691730900000,0.7014,0.702,0.7014,0.702,2697.0 +1691730960000,0.702,0.702,0.7,0.7006,29357.0 +1691731020000,0.7007,0.7011,0.7007,0.7011,160.0 +1691731080000,0.7011,0.7011,0.7011,0.7011,0.0 +1691731140000,0.7013,0.7013,0.7007,0.7007,3545.0 +1691731200000,0.7012,0.7013,0.7011,0.7011,661.0 +1691731260000,0.7014,0.7018,0.7014,0.7018,927.0 +1691731320000,0.7018,0.7018,0.7008,0.7008,914.0 +1691731380000,0.7007,0.7007,0.7007,0.7007,16.0 +1691731440000,0.7008,0.7015,0.7008,0.7013,710.0 +1691731500000,0.7014,0.7018,0.7008,0.701,1508.0 +1691731560000,0.701,0.701,0.701,0.701,0.0 +1691731620000,0.7007,0.7017,0.7001,0.7004,3852.0 +1691731680000,0.7004,0.7004,0.7004,0.7004,0.0 +1691731740000,0.7008,0.7013,0.7008,0.7013,393.0 +1691731800000,0.7014,0.7014,0.7011,0.7011,554.0 +1691731860000,0.7013,0.7013,0.7005,0.7005,1120.0 +1691731920000,0.7012,0.7012,0.7006,0.7008,495.0 +1691731980000,0.7008,0.7008,0.7008,0.7008,0.0 +1691732040000,0.7008,0.7008,0.7008,0.7008,0.0 +1691732100000,0.7005,0.7006,0.7005,0.7006,18.0 +1691732160000,0.7006,0.7013,0.7006,0.7007,2067.0 +1691732220000,0.7007,0.7013,0.7007,0.7013,409.0 +1691732280000,0.7014,0.7014,0.7008,0.7008,187.0 +1691732340000,0.7012,0.7014,0.7012,0.7014,386.0 +1691732400000,0.7014,0.7014,0.7014,0.7014,59.0 +1691732460000,0.7013,0.7013,0.7013,0.7013,217.0 +1691732520000,0.7014,0.7019,0.7014,0.7016,2154.0 +1691732580000,0.7016,0.7016,0.7009,0.7016,2166.0 +1691732640000,0.7012,0.7012,0.7012,0.7012,683.0 +1691732700000,0.7009,0.7009,0.7001,0.7001,4182.0 +1691732760000,0.7003,0.7008,0.7003,0.7008,39.0 +1691732820000,0.7009,0.7009,0.7007,0.7008,232.0 +1691732880000,0.701,0.701,0.701,0.701,44.0 +1691732940000,0.7006,0.701,0.7006,0.7007,467.0 +1691733000000,0.7008,0.702,0.7008,0.7018,2505.0 +1691733060000,0.702,0.702,0.7015,0.7017,708.0 +1691733120000,0.7014,0.7019,0.7011,0.7011,214.0 +1691733180000,0.7011,0.7018,0.7011,0.7013,147.0 +1691733240000,0.7009,0.7016,0.7009,0.7014,247.0 +1691733300000,0.7018,0.7018,0.701,0.701,1086.0 +1691733360000,0.7014,0.7014,0.7014,0.7014,9.0 +1691733420000,0.7015,0.7023,0.7014,0.7015,1292.0 +1691733480000,0.7018,0.7018,0.7018,0.7018,157.0 +1691733540000,0.7018,0.7019,0.7016,0.7019,1183.0 +1691733600000,0.7022,0.7032,0.7022,0.7031,9248.0 +1691733660000,0.703,0.7031,0.703,0.7031,36.0 +1691733720000,0.7031,0.7043,0.7031,0.7038,3665.0 +1691733780000,0.7037,0.7037,0.7037,0.7037,542.0 +1691733840000,0.7037,0.7037,0.7037,0.7037,0.0 +1691733900000,0.7038,0.7041,0.7037,0.7037,2275.0 +1691733960000,0.7038,0.704,0.7037,0.7037,659.0 +1691734020000,0.7038,0.7038,0.7037,0.7037,106.0 +1691734080000,0.7038,0.7044,0.7037,0.704,2833.0 +1691734140000,0.7042,0.7051,0.7038,0.704,33011.0 +1691734200000,0.7039,0.7048,0.7039,0.7047,2064.0 +1691734260000,0.7048,0.7049,0.7032,0.7034,25051.0 +1691734320000,0.7036,0.7037,0.7025,0.7033,11756.0 +1691734380000,0.7027,0.7027,0.7025,0.7025,99.0 +1691734440000,0.7026,0.7026,0.7024,0.7024,632.0 +1691734500000,0.7024,0.7024,0.7024,0.7024,1710.0 +1691734560000,0.7023,0.7023,0.7019,0.7019,1685.0 +1691734620000,0.7018,0.7018,0.7018,0.7018,22.0 +1691734680000,0.7017,0.702,0.7015,0.7015,2098.0 +1691734740000,0.7018,0.7019,0.7015,0.7015,842.0 +1691734800000,0.7014,0.702,0.7013,0.7016,1443.0 +1691734860000,0.7016,0.702,0.7016,0.702,754.0 +1691734920000,0.7017,0.7021,0.7014,0.7021,2297.0 +1691734980000,0.7015,0.7018,0.7009,0.7018,7483.0 +1691735040000,0.7017,0.7017,0.7016,0.7016,29.0 +1691735100000,0.7015,0.7019,0.7014,0.7015,2625.0 +1691735160000,0.7018,0.7025,0.7018,0.7025,10279.0 +1691735220000,0.7025,0.7025,0.7025,0.7025,0.0 +1691735280000,0.7028,0.7028,0.7015,0.7015,429.0 +1691735340000,0.7017,0.7026,0.7017,0.7026,2537.0 +1691735400000,0.7025,0.7029,0.7025,0.7025,678.0 +1691735460000,0.7025,0.7025,0.7025,0.7025,0.0 +1691735520000,0.7025,0.7025,0.7025,0.7025,0.0 +1691735580000,0.7025,0.7025,0.7018,0.7018,1422.0 +1691735640000,0.702,0.7029,0.702,0.7029,3094.0 +1691735700000,0.7028,0.7033,0.7027,0.7032,7243.0 +1691735760000,0.7031,0.7032,0.7031,0.7031,94.0 +1691735820000,0.7031,0.7031,0.7031,0.7031,871.0 +1691735880000,0.7027,0.7028,0.7027,0.7028,141.0 +1691735940000,0.7028,0.7028,0.7027,0.7027,46.0 +1691736000000,0.7028,0.7028,0.7028,0.7028,399.0 +1691736060000,0.7027,0.7027,0.7024,0.7024,3458.0 +1691736120000,0.7021,0.7021,0.7019,0.7019,82.0 +1691736180000,0.7019,0.7036,0.7019,0.7028,10570.0 +1691736240000,0.7025,0.7037,0.7022,0.7026,19821.0 +1691736300000,0.7025,0.704,0.7025,0.704,5598.0 +1691736360000,0.7039,0.7042,0.7039,0.704,432.0 +1691736420000,0.7041,0.7041,0.704,0.704,842.0 +1691736480000,0.7041,0.7042,0.7041,0.7042,627.0 +1691736540000,0.7042,0.7042,0.7042,0.7042,0.0 +1691736600000,0.7041,0.7041,0.7027,0.7041,26783.0 +1691736660000,0.7042,0.7054,0.7042,0.705,14060.0 +1691736720000,0.705,0.7055,0.7043,0.7043,10095.0 +1691736780000,0.7043,0.7046,0.7043,0.7046,71.0 +1691736840000,0.7046,0.7054,0.7046,0.7053,6489.0 +1691736900000,0.7053,0.7053,0.7043,0.7043,3421.0 +1691736960000,0.7047,0.7047,0.7047,0.7047,38.0 +1691737020000,0.7048,0.7048,0.7048,0.7048,647.0 +1691737080000,0.7048,0.7048,0.7048,0.7048,0.0 +1691737140000,0.7047,0.7047,0.7044,0.7046,1716.0 +1691737200000,0.7044,0.7048,0.7043,0.7043,2734.0 +1691737260000,0.7046,0.7047,0.7043,0.7043,2017.0 +1691737320000,0.7043,0.7046,0.7042,0.7042,1610.0 +1691737380000,0.7046,0.7046,0.7043,0.7043,857.0 +1691737440000,0.7043,0.7046,0.7043,0.7045,2688.0 +1691737500000,0.7043,0.7048,0.7043,0.7048,1615.0 +1691737560000,0.7047,0.7048,0.7042,0.7042,4656.0 +1691737620000,0.7046,0.7048,0.7046,0.7046,1138.0 +1691737680000,0.7046,0.7048,0.7042,0.7048,4585.0 +1691737740000,0.7047,0.7048,0.7047,0.7048,3801.0 +1691737800000,0.7048,0.7048,0.7047,0.7047,154.0 +1691737860000,0.7047,0.7047,0.7042,0.7043,1522.0 +1691737920000,0.7042,0.7042,0.7033,0.7033,2635.0 +1691737980000,0.703,0.704,0.7028,0.704,2536.0 +1691738040000,0.7045,0.7046,0.7045,0.7046,4021.0 +1691738100000,0.7043,0.7047,0.7036,0.704,1441.0 +1691738160000,0.7039,0.7039,0.7039,0.7039,1136.0 +1691738220000,0.7038,0.7038,0.7038,0.7038,431.0 +1691738280000,0.7038,0.7038,0.7038,0.7038,0.0 +1691738340000,0.7035,0.7035,0.7017,0.702,42743.0 +1691738400000,0.7021,0.7034,0.7021,0.7034,3960.0 +1691738460000,0.7034,0.7034,0.7034,0.7034,403.0 +1691738520000,0.7029,0.703,0.7023,0.7029,5428.0 +1691738580000,0.7029,0.7029,0.7029,0.7029,0.0 +1691738640000,0.7029,0.7029,0.7008,0.7008,25374.0 +1691738700000,0.7014,0.7021,0.7014,0.702,2343.0 +1691738760000,0.7019,0.7021,0.7019,0.7021,49.0 +1691738820000,0.7022,0.7023,0.7022,0.7023,140.0 +1691738880000,0.7023,0.7027,0.7023,0.7023,1329.0 +1691738940000,0.7023,0.7023,0.7018,0.7023,603.0 +1691739000000,0.7022,0.7027,0.7018,0.7018,3374.0 +1691739060000,0.7019,0.702,0.7017,0.7017,1613.0 +1691739120000,0.7016,0.7016,0.7016,0.7016,11.0 +1691739180000,0.7016,0.7016,0.7016,0.7016,0.0 +1691739240000,0.7016,0.7021,0.7016,0.7021,165.0 +1691739300000,0.7021,0.7021,0.7018,0.7018,376.0 +1691739360000,0.7019,0.7019,0.7019,0.7019,8.0 +1691739420000,0.7015,0.7019,0.7015,0.7019,28.0 +1691739480000,0.7018,0.7018,0.7018,0.7018,8.0 +1691739540000,0.7017,0.7026,0.7011,0.7023,4717.0 +1691739600000,0.7024,0.7026,0.7019,0.7019,1242.0 +1691739660000,0.7018,0.7018,0.7018,0.7018,14.0 +1691739720000,0.7017,0.7017,0.7017,0.7017,27.0 +1691739780000,0.7016,0.7016,0.7013,0.7013,1002.0 +1691739840000,0.7017,0.7022,0.7017,0.7018,15073.0 +1691739900000,0.7022,0.7022,0.7017,0.7022,3629.0 +1691739960000,0.7019,0.7019,0.7014,0.7014,502.0 +1691740020000,0.7009,0.7013,0.7009,0.7013,231.0 +1691740080000,0.7011,0.7011,0.7011,0.7011,36.0 +1691740140000,0.7011,0.7011,0.701,0.701,138.0 +1691740200000,0.7011,0.702,0.7011,0.702,519.0 +1691740260000,0.702,0.702,0.7015,0.7015,1392.0 +1691740320000,0.702,0.7023,0.7018,0.7023,2872.0 +1691740380000,0.702,0.702,0.7018,0.7019,287.0 +1691740440000,0.7018,0.7018,0.7018,0.7018,8.0 +1691740500000,0.7016,0.7018,0.7015,0.7018,234.0 +1691740560000,0.7017,0.7017,0.7016,0.7016,141.0 +1691740620000,0.7019,0.7021,0.7019,0.702,316.0 +1691740680000,0.7017,0.7021,0.7017,0.7021,2080.0 +1691740740000,0.7021,0.7027,0.7017,0.7017,1696.0 +1691740800000,0.7023,0.7028,0.702,0.7027,7349.0 +1691740860000,0.7024,0.7027,0.7024,0.7027,121.0 +1691740920000,0.7025,0.703,0.7024,0.7024,3295.0 +1691740980000,0.7024,0.7024,0.7024,0.7024,264.0 +1691741040000,0.7029,0.7029,0.7029,0.7029,22.0 +1691741100000,0.7028,0.7031,0.7027,0.7031,2351.0 +1691741160000,0.703,0.703,0.703,0.703,16.0 +1691741220000,0.7027,0.7027,0.7027,0.7027,309.0 +1691741280000,0.7027,0.7027,0.7027,0.7027,715.0 +1691741340000,0.7025,0.7025,0.7018,0.702,5083.0 +1691741400000,0.7019,0.702,0.7017,0.7018,2931.0 +1691741460000,0.7018,0.7018,0.7018,0.7018,0.0 +1691741520000,0.7022,0.7022,0.7018,0.7018,176.0 +1691741580000,0.7018,0.7022,0.7018,0.7022,129.0 +1691741640000,0.7022,0.7022,0.7022,0.7022,0.0 +1691741700000,0.7021,0.7021,0.7014,0.7018,499.0 +1691741760000,0.7017,0.7024,0.7016,0.7021,3386.0 +1691741820000,0.702,0.7023,0.702,0.7021,62.0 +1691741880000,0.7021,0.7021,0.7021,0.7021,0.0 +1691741940000,0.7024,0.7027,0.7024,0.7025,1138.0 +1691742000000,0.7025,0.7028,0.7024,0.7024,218.0 +1691742060000,0.7024,0.7024,0.7005,0.701,8330.0 +1691742120000,0.7008,0.7016,0.7008,0.7013,3026.0 +1691742180000,0.7008,0.7008,0.699,0.6997,43797.0 +1691742240000,0.6998,0.7002,0.6994,0.6999,3578.0 +1691742300000,0.6999,0.7003,0.6999,0.7003,452.0 +1691742360000,0.7003,0.7003,0.7001,0.7001,4059.0 +1691742420000,0.7001,0.7001,0.7001,0.7001,0.0 +1691742480000,0.7003,0.7003,0.6998,0.6998,438.0 +1691742540000,0.6998,0.7001,0.6995,0.6996,1087.0 +1691742600000,0.6997,0.6997,0.699,0.6991,4718.0 +1691742660000,0.6989,0.6989,0.6988,0.6988,399.0 +1691742720000,0.6989,0.6989,0.6989,0.6989,1089.0 +1691742780000,0.6989,0.6989,0.6989,0.6989,109.0 +1691742840000,0.6989,0.6996,0.6989,0.6996,2667.0 +1691742900000,0.6992,0.6998,0.6992,0.6998,926.0 +1691742960000,0.6995,0.6997,0.6992,0.6993,6375.0 +1691743020000,0.6996,0.6996,0.6993,0.6993,126.0 +1691743080000,0.6993,0.6993,0.6993,0.6993,0.0 +1691743140000,0.6994,0.6999,0.6994,0.6998,2390.0 +1691743200000,0.6998,0.6998,0.6997,0.6997,286.0 +1691743260000,0.6995,0.6995,0.6995,0.6995,76.0 +1691743320000,0.6995,0.6995,0.6995,0.6995,0.0 +1691743380000,0.6995,0.6995,0.6995,0.6995,0.0 +1691743440000,0.6998,0.6998,0.6993,0.6993,1198.0 +1691743500000,0.6992,0.6999,0.6992,0.6997,862.0 +1691743560000,0.6997,0.6997,0.6997,0.6997,36.0 +1691743620000,0.6997,0.6998,0.6997,0.6998,54.0 +1691743680000,0.6998,0.6998,0.6998,0.6998,143.0 +1691743740000,0.6999,0.7,0.6999,0.7,3555.0 +1691743800000,0.7,0.7017,0.6995,0.7014,54221.0 +1691743860000,0.7011,0.7011,0.7011,0.7011,4577.0 +1691743920000,0.7011,0.7012,0.7011,0.7012,4793.0 +1691743980000,0.7012,0.7012,0.7012,0.7012,0.0 +1691744040000,0.7011,0.7012,0.7011,0.7012,481.0 +1691744100000,0.7012,0.7013,0.7011,0.7011,1207.0 +1691744160000,0.7011,0.7011,0.7011,0.7011,738.0 +1691744220000,0.701,0.701,0.701,0.701,418.0 +1691744280000,0.7009,0.7009,0.7005,0.7005,515.0 +1691744340000,0.7005,0.7005,0.7005,0.7005,0.0 +1691744400000,0.7005,0.7009,0.7005,0.7009,1068.0 +1691744460000,0.7009,0.7009,0.7007,0.7007,74.0 +1691744520000,0.7005,0.7005,0.7005,0.7005,12.0 +1691744580000,0.7006,0.7006,0.7006,0.7006,11.0 +1691744640000,0.7011,0.7018,0.7011,0.7018,548.0 +1691744700000,0.7017,0.7021,0.7013,0.7021,545.0 +1691744760000,0.7022,0.7024,0.7021,0.7023,2974.0 +1691744820000,0.7023,0.7024,0.7019,0.7024,885.0 +1691744880000,0.702,0.7024,0.7018,0.7024,570.0 +1691744940000,0.7024,0.7024,0.7019,0.702,179.0 +1691745000000,0.7024,0.7024,0.7021,0.7021,1461.0 +1691745060000,0.7021,0.7021,0.7019,0.7019,1095.0 +1691745120000,0.7021,0.7021,0.7017,0.7018,3219.0 +1691745180000,0.7017,0.7017,0.7017,0.7017,8.0 +1691745240000,0.7021,0.7023,0.7021,0.7023,1062.0 +1691745300000,0.7021,0.7021,0.7014,0.7014,151.0 +1691745360000,0.701,0.7013,0.701,0.7013,19.0 +1691745420000,0.7013,0.7013,0.701,0.7012,48.0 +1691745480000,0.7018,0.7018,0.7016,0.7016,25.0 +1691745540000,0.7017,0.7019,0.7015,0.7015,745.0 +1691745600000,0.7021,0.7021,0.7016,0.7018,781.0 +1691745660000,0.7014,0.7018,0.7013,0.7013,85.0 +1691745720000,0.7019,0.7023,0.7019,0.7023,57.0 +1691745780000,0.7021,0.7021,0.7017,0.702,81.0 +1691745840000,0.702,0.702,0.7018,0.7018,152.0 +1691745900000,0.7021,0.7021,0.7016,0.702,147.0 +1691745960000,0.7021,0.7022,0.7016,0.7021,3375.0 +1691746020000,0.7021,0.7023,0.7019,0.7019,461.0 +1691746080000,0.7019,0.7019,0.7019,0.7019,0.0 +1691746140000,0.7015,0.7015,0.7013,0.7014,59.0 +1691746200000,0.7019,0.7019,0.7014,0.7015,1078.0 +1691746260000,0.7014,0.7015,0.7014,0.7014,24.0 +1691746320000,0.7014,0.7015,0.7014,0.7014,1642.0 +1691746380000,0.7014,0.7014,0.7012,0.7012,5912.0 +1691746440000,0.7012,0.7013,0.7009,0.7013,4362.0 +1691746500000,0.7012,0.7013,0.701,0.701,926.0 +1691746560000,0.701,0.701,0.701,0.701,0.0 +1691746620000,0.7009,0.7009,0.7008,0.7008,93.0 +1691746680000,0.7012,0.7013,0.7009,0.7009,2901.0 +1691746740000,0.7009,0.7009,0.7009,0.7009,0.0 +1691746800000,0.7009,0.7014,0.7009,0.7012,1773.0 +1691746860000,0.7012,0.7012,0.7012,0.7012,0.0 +1691746920000,0.7013,0.7016,0.7013,0.7016,115.0 +1691746980000,0.7016,0.7016,0.7008,0.7009,1812.0 +1691747040000,0.7016,0.7016,0.7016,0.7016,38.0 +1691747100000,0.7015,0.7015,0.7008,0.7009,626.0 +1691747160000,0.7009,0.7009,0.7009,0.7009,40.0 +1691747220000,0.7008,0.7008,0.7008,0.7008,4126.0 +1691747280000,0.7009,0.7009,0.6999,0.7003,2511.0 +1691747340000,0.6999,0.7,0.6999,0.7,602.0 +1691747400000,0.7,0.7,0.7,0.7,38.0 +1691747460000,0.7001,0.7001,0.7,0.7,764.0 +1691747520000,0.7,0.7007,0.7,0.7001,3372.0 +1691747580000,0.7001,0.7001,0.7,0.7,35.0 +1691747640000,0.7,0.7005,0.7,0.7,580.0 +1691747700000,0.7,0.7,0.6992,0.6996,38488.0 +1691747760000,0.6996,0.6998,0.6996,0.6996,255.0 +1691747820000,0.6996,0.6996,0.6996,0.6996,289.0 +1691747880000,0.6997,0.7011,0.6997,0.7011,4746.0 +1691747940000,0.7014,0.7022,0.7007,0.7015,68108.0 +1691748000000,0.7014,0.7019,0.701,0.7012,12715.0 +1691748060000,0.7009,0.701,0.7008,0.7008,56.0 +1691748120000,0.7008,0.7013,0.7007,0.701,4622.0 +1691748180000,0.7013,0.7013,0.7009,0.7013,2726.0 +1691748240000,0.701,0.7011,0.701,0.7011,298.0 +1691748300000,0.7008,0.7013,0.7006,0.7006,2058.0 +1691748360000,0.7006,0.701,0.7006,0.7006,115.0 +1691748420000,0.701,0.7013,0.701,0.7011,1220.0 +1691748480000,0.7003,0.7004,0.7,0.7001,510.0 +1691748540000,0.7,0.7008,0.6999,0.7008,272.0 +1691748600000,0.7009,0.7009,0.7002,0.7002,116.0 +1691748660000,0.7002,0.7003,0.6999,0.7002,3157.0 +1691748720000,0.7002,0.7005,0.7002,0.7005,762.0 +1691748780000,0.7005,0.7005,0.7005,0.7005,0.0 +1691748840000,0.7006,0.7013,0.7006,0.7013,3036.0 +1691748900000,0.7013,0.7014,0.7008,0.7009,2337.0 +1691748960000,0.7013,0.7015,0.7012,0.7014,640.0 +1691749020000,0.7012,0.7017,0.7011,0.7011,226.0 +1691749080000,0.7017,0.7017,0.7015,0.7015,67.0 +1691749140000,0.7015,0.7015,0.7015,0.7015,0.0 +1691749200000,0.7017,0.7019,0.7017,0.7019,38.0 +1691749260000,0.7018,0.7027,0.7018,0.7026,1935.0 +1691749320000,0.7029,0.7029,0.7019,0.7021,4000.0 +1691749380000,0.7021,0.7023,0.7021,0.7023,55.0 +1691749440000,0.7024,0.7028,0.7022,0.7024,125.0 +1691749500000,0.7022,0.7026,0.7022,0.7026,840.0 +1691749560000,0.7026,0.7026,0.7022,0.7022,959.0 +1691749620000,0.7023,0.7023,0.7021,0.7021,2312.0 +1691749680000,0.702,0.7024,0.7019,0.7024,58.0 +1691749740000,0.7024,0.7024,0.7024,0.7024,0.0 +1691749800000,0.702,0.7025,0.702,0.7021,622.0 +1691749860000,0.7019,0.7019,0.701,0.701,1850.0 +1691749920000,0.701,0.701,0.701,0.701,347.0 +1691749980000,0.701,0.701,0.701,0.701,0.0 +1691750040000,0.7013,0.7018,0.7013,0.7018,79.0 +1691750100000,0.7014,0.7014,0.7008,0.701,466.0 +1691750160000,0.7008,0.7014,0.7008,0.7014,337.0 +1691750220000,0.7009,0.7013,0.7008,0.7008,377.0 +1691750280000,0.7013,0.702,0.7001,0.7003,3476.0 +1691750340000,0.7006,0.7012,0.7006,0.7012,1356.0 +1691750400000,0.7003,0.701,0.7003,0.701,864.0 +1691750460000,0.701,0.7012,0.7007,0.7008,509.0 +1691750520000,0.7006,0.7013,0.7003,0.7013,682.0 +1691750580000,0.7012,0.7012,0.7011,0.7011,9.0 +1691750640000,0.7009,0.7009,0.6997,0.7005,5700.0 +1691750700000,0.7003,0.7009,0.7002,0.7002,3942.0 +1691750760000,0.7008,0.7008,0.7004,0.7004,42.0 +1691750820000,0.7004,0.701,0.7003,0.701,852.0 +1691750880000,0.701,0.7021,0.701,0.7014,3391.0 +1691750940000,0.7017,0.7019,0.7015,0.7016,835.0 +1691751000000,0.7014,0.7014,0.7007,0.7009,658.0 +1691751060000,0.7006,0.7006,0.7,0.7002,3613.0 +1691751120000,0.7002,0.7002,0.7002,0.7002,0.0 +1691751180000,0.7004,0.7013,0.7004,0.7013,1633.0 +1691751240000,0.7013,0.7017,0.701,0.7016,611.0 +1691751300000,0.701,0.701,0.7007,0.7007,519.0 +1691751360000,0.7005,0.701,0.7005,0.7007,749.0 +1691751420000,0.7007,0.7007,0.7007,0.7007,0.0 +1691751480000,0.7007,0.7007,0.7007,0.7007,0.0 +1691751540000,0.7004,0.7004,0.7004,0.7004,281.0 +1691751600000,0.7007,0.7017,0.7007,0.7017,2646.0 +1691751660000,0.7012,0.7012,0.7012,0.7012,54.0 +1691751720000,0.7012,0.7016,0.7012,0.7015,1018.0 +1691751780000,0.7015,0.7018,0.701,0.7014,1317.0 +1691751840000,0.7014,0.7017,0.7014,0.7014,687.0 +1691751900000,0.7015,0.7024,0.7015,0.7024,2649.0 +1691751960000,0.7025,0.7026,0.702,0.702,1411.0 +1691752020000,0.7021,0.7025,0.702,0.7021,1248.0 +1691752080000,0.7022,0.7025,0.7021,0.7021,377.0 +1691752140000,0.7023,0.7026,0.7021,0.7022,742.0 +1691752200000,0.7022,0.7023,0.7018,0.7018,6356.0 +1691752260000,0.7018,0.7019,0.7018,0.7018,145.0 +1691752320000,0.7018,0.7018,0.7018,0.7018,84.0 +1691752380000,0.7018,0.7019,0.7018,0.7018,128.0 +1691752440000,0.7018,0.7018,0.7018,0.7018,56.0 +1691752500000,0.7018,0.7019,0.7016,0.7018,1034.0 +1691752560000,0.7015,0.7016,0.7015,0.7016,64.0 +1691752620000,0.7016,0.7019,0.7015,0.7015,283.0 +1691752680000,0.7017,0.7021,0.7015,0.702,655.0 +1691752740000,0.7021,0.7021,0.7019,0.7021,721.0 +1691752800000,0.7023,0.7025,0.702,0.7025,1655.0 +1691752860000,0.7019,0.7019,0.7016,0.7019,379.0 +1691752920000,0.7021,0.7021,0.7015,0.7016,115.0 +1691752980000,0.7016,0.7018,0.7016,0.7018,641.0 +1691753040000,0.7018,0.7018,0.7017,0.7017,113.0 +1691753100000,0.7016,0.7022,0.7013,0.7014,1857.0 +1691753160000,0.7016,0.7018,0.7013,0.7018,128.0 +1691753220000,0.7018,0.7019,0.7016,0.7019,120.0 +1691753280000,0.7021,0.7025,0.7019,0.7025,3159.0 +1691753340000,0.7025,0.7027,0.7016,0.7021,2686.0 +1691753400000,0.7021,0.7026,0.7019,0.7025,731.0 +1691753460000,0.7025,0.7025,0.7024,0.7024,2096.0 +1691753520000,0.7027,0.7029,0.7023,0.7029,2098.0 +1691753580000,0.7025,0.7033,0.7022,0.7028,4502.0 +1691753640000,0.7028,0.703,0.7028,0.703,41.0 +1691753700000,0.7028,0.7031,0.7028,0.7031,565.0 +1691753760000,0.7031,0.7033,0.7028,0.7032,1568.0 +1691753820000,0.7031,0.7036,0.7031,0.7032,795.0 +1691753880000,0.7032,0.7032,0.7032,0.7032,0.0 +1691753940000,0.7035,0.7035,0.703,0.703,249.0 +1691754000000,0.7031,0.7032,0.703,0.703,1489.0 +1691754060000,0.7029,0.703,0.7028,0.7029,939.0 +1691754120000,0.7033,0.7035,0.7033,0.7035,55.0 +1691754180000,0.7035,0.7035,0.7029,0.7029,2979.0 +1691754240000,0.7034,0.7034,0.7033,0.7033,420.0 +1691754300000,0.7033,0.7035,0.7033,0.7035,542.0 +1691754360000,0.7035,0.7037,0.7035,0.7037,106.0 +1691754420000,0.7037,0.7037,0.7037,0.7037,550.0 +1691754480000,0.7033,0.7041,0.7033,0.7036,4052.0 +1691754540000,0.7033,0.7033,0.7032,0.7032,356.0 +1691754600000,0.7034,0.7041,0.7033,0.7038,716.0 +1691754660000,0.704,0.7046,0.704,0.7046,4773.0 +1691754720000,0.7045,0.7046,0.7045,0.7045,589.0 +1691754780000,0.7046,0.7046,0.7041,0.7041,8730.0 +1691754840000,0.7045,0.7045,0.7038,0.7038,566.0 +1691754900000,0.7036,0.7039,0.7036,0.7039,592.0 +1691754960000,0.7038,0.7048,0.7037,0.7046,3759.0 +1691755020000,0.7047,0.7047,0.7047,0.7047,21.0 +1691755080000,0.7045,0.7045,0.7043,0.7043,894.0 +1691755140000,0.7041,0.7046,0.704,0.7046,248.0 +1691755200000,0.7047,0.7055,0.7047,0.7055,14255.0 +1691755260000,0.7054,0.7055,0.7054,0.7054,3632.0 +1691755320000,0.7054,0.7055,0.7054,0.7054,127.0 +1691755380000,0.7054,0.7054,0.7054,0.7054,84.0 +1691755440000,0.7054,0.7054,0.705,0.7051,11590.0 +1691755500000,0.7052,0.7058,0.7051,0.7053,6347.0 +1691755560000,0.7053,0.7054,0.7053,0.7053,769.0 +1691755620000,0.7053,0.7053,0.7051,0.7051,1413.0 +1691755680000,0.7051,0.7051,0.705,0.7051,254.0 +1691755740000,0.7051,0.7055,0.7047,0.7048,411.0 +1691755800000,0.7051,0.7056,0.7051,0.7054,1191.0 +1691755860000,0.7054,0.7054,0.7054,0.7054,1530.0 +1691755920000,0.7055,0.7056,0.7055,0.7056,398.0 +1691755980000,0.7055,0.7055,0.7055,0.7055,84.0 +1691756040000,0.7055,0.7058,0.7055,0.7055,8995.0 +1691756100000,0.7055,0.7055,0.7046,0.7051,2497.0 +1691756160000,0.7053,0.7054,0.7048,0.7052,897.0 +1691756220000,0.7055,0.7055,0.7054,0.7054,91.0 +1691756280000,0.7054,0.7054,0.7047,0.705,2077.0 +1691756340000,0.705,0.705,0.704,0.7046,4508.0 +1691756400000,0.7048,0.7052,0.7046,0.7046,574.0 +1691756460000,0.7046,0.7047,0.7039,0.7045,2581.0 +1691756520000,0.7045,0.7045,0.7039,0.704,613.0 +1691756580000,0.7045,0.7046,0.7039,0.7046,131.0 +1691756640000,0.7045,0.7048,0.704,0.7046,262.0 +1691756700000,0.7045,0.7047,0.7043,0.7047,562.0 +1691756760000,0.7048,0.7059,0.7048,0.7051,11571.0 +1691756820000,0.7049,0.7049,0.7044,0.7044,567.0 +1691756880000,0.7045,0.7056,0.7045,0.7046,1033.0 +1691756940000,0.7044,0.7059,0.7044,0.7052,2445.0 +1691757000000,0.7052,0.7052,0.7035,0.7035,4515.0 +1691757060000,0.7038,0.7048,0.7038,0.7044,1782.0 +1691757120000,0.7047,0.705,0.704,0.7042,391.0 +1691757180000,0.7045,0.7045,0.7045,0.7045,46.0 +1691757240000,0.7042,0.7045,0.7038,0.7041,1978.0 +1691757300000,0.7039,0.7055,0.7039,0.7046,3234.0 +1691757360000,0.7044,0.7046,0.704,0.7042,5779.0 +1691757420000,0.7045,0.7045,0.7035,0.7035,846.0 +1691757480000,0.7036,0.7051,0.7036,0.7051,1006.0 +1691757540000,0.7053,0.7055,0.7048,0.7049,1610.0 +1691757600000,0.7046,0.7053,0.7039,0.7053,5442.0 +1691757660000,0.7054,0.7054,0.7046,0.705,6689.0 +1691757720000,0.7041,0.7064,0.7041,0.7058,20429.0 +1691757780000,0.7056,0.7056,0.705,0.705,327.0 +1691757840000,0.7056,0.7056,0.7044,0.7045,16772.0 +1691757900000,0.7045,0.705,0.7043,0.7048,1515.0 +1691757960000,0.7047,0.7047,0.7042,0.7043,1274.0 +1691758020000,0.7043,0.7043,0.7037,0.7037,834.0 +1691758080000,0.7039,0.704,0.7035,0.7035,479.0 +1691758140000,0.7034,0.7037,0.7025,0.7025,6728.0 +1691758200000,0.7025,0.7031,0.7023,0.7023,3098.0 +1691758260000,0.7024,0.7037,0.7024,0.7025,4879.0 +1691758320000,0.703,0.7041,0.703,0.7039,3927.0 +1691758380000,0.704,0.704,0.7032,0.7034,3599.0 +1691758440000,0.7032,0.704,0.7032,0.7034,2571.0 +1691758500000,0.704,0.7044,0.7037,0.7037,1322.0 +1691758560000,0.7035,0.7036,0.7033,0.7036,80.0 +1691758620000,0.7039,0.7044,0.7036,0.7036,380.0 +1691758680000,0.7042,0.7044,0.704,0.7043,748.0 +1691758740000,0.7044,0.7046,0.7043,0.7046,208.0 +1691758800000,0.7045,0.7046,0.7032,0.7043,8227.0 +1691758860000,0.7043,0.7043,0.7036,0.7039,1358.0 +1691758920000,0.704,0.7045,0.7039,0.7041,373.0 +1691758980000,0.7045,0.7051,0.704,0.704,953.0 +1691759040000,0.7036,0.7052,0.7025,0.7043,9595.0 +1691759100000,0.704,0.7046,0.7035,0.7046,507.0 +1691759160000,0.7046,0.7051,0.7046,0.7048,130.0 +1691759220000,0.705,0.7051,0.7041,0.7043,269.0 +1691759280000,0.7045,0.7053,0.7041,0.7041,1459.0 +1691759340000,0.7041,0.7047,0.7041,0.7047,456.0 +1691759400000,0.7048,0.7051,0.7048,0.705,106.0 +1691759460000,0.705,0.7057,0.705,0.7057,1491.0 +1691759520000,0.7057,0.7057,0.7048,0.7055,3634.0 +1691759580000,0.7049,0.7064,0.7049,0.7054,13301.0 +1691759640000,0.7053,0.7055,0.7047,0.7051,2442.0 +1691759700000,0.705,0.7061,0.705,0.7055,921.0 +1691759760000,0.7055,0.7055,0.7039,0.7039,2767.0 +1691759820000,0.7043,0.7051,0.7039,0.7051,1422.0 +1691759880000,0.7051,0.7051,0.7051,0.7051,56.0 +1691759940000,0.7051,0.7052,0.7046,0.7046,858.0 +1691760000000,0.7051,0.7062,0.7051,0.7055,3064.0 +1691760060000,0.7055,0.7055,0.7046,0.7046,4240.0 +1691760120000,0.7049,0.7051,0.7048,0.705,499.0 +1691760180000,0.705,0.7057,0.705,0.7051,3921.0 +1691760240000,0.7055,0.7058,0.7053,0.7053,525.0 +1691760300000,0.7057,0.7058,0.7049,0.7055,1246.0 +1691760360000,0.7053,0.7058,0.7053,0.7057,137.0 +1691760420000,0.7053,0.7054,0.7051,0.7051,92.0 +1691760480000,0.705,0.705,0.705,0.705,74.0 +1691760540000,0.705,0.7054,0.7048,0.7051,800.0 +1691760600000,0.7051,0.7051,0.7045,0.7045,3358.0 +1691760660000,0.705,0.7052,0.7046,0.7046,567.0 +1691760720000,0.7046,0.7046,0.7041,0.7042,1391.0 +1691760780000,0.7044,0.705,0.7025,0.7033,30386.0 +1691760840000,0.7033,0.7035,0.7024,0.7031,12060.0 +1691760900000,0.7031,0.7035,0.7027,0.7035,945.0 +1691760960000,0.7035,0.7037,0.7031,0.7031,25.0 +1691761020000,0.7034,0.7043,0.7034,0.7038,495.0 +1691761080000,0.7044,0.7044,0.7037,0.7037,476.0 +1691761140000,0.7037,0.7044,0.703,0.7041,2044.0 +1691761200000,0.7035,0.7035,0.7022,0.7024,7896.0 +1691761260000,0.7026,0.7032,0.702,0.7027,6130.0 +1691761320000,0.7027,0.7029,0.7018,0.7018,8573.0 +1691761380000,0.7021,0.7021,0.7021,0.7021,27.0 +1691761440000,0.7024,0.7026,0.7024,0.7026,226.0 +1691761500000,0.7026,0.7033,0.7025,0.7033,1554.0 +1691761560000,0.7028,0.7033,0.7026,0.7032,1096.0 +1691761620000,0.7032,0.7032,0.7029,0.703,703.0 +1691761680000,0.703,0.7045,0.703,0.7035,6204.0 +1691761740000,0.7037,0.7039,0.7036,0.7036,3316.0 +1691761800000,0.7033,0.7037,0.7028,0.7036,4097.0 +1691761860000,0.7036,0.7036,0.7033,0.7034,2068.0 +1691761920000,0.7038,0.7038,0.7033,0.7037,493.0 +1691761980000,0.7034,0.7041,0.7033,0.7036,861.0 +1691762040000,0.704,0.7042,0.703,0.7042,3426.0 +1691762100000,0.7037,0.7043,0.7035,0.7035,517.0 +1691762160000,0.7036,0.7039,0.7033,0.7035,2047.0 +1691762220000,0.7035,0.7041,0.7035,0.7041,441.0 +1691762280000,0.7037,0.7039,0.7036,0.7039,99.0 +1691762340000,0.7039,0.7044,0.7037,0.7044,2307.0 +1691762400000,0.7045,0.7049,0.7042,0.7045,2348.0 +1691762460000,0.7042,0.7042,0.7038,0.704,1187.0 +1691762520000,0.7043,0.7046,0.7037,0.7046,798.0 +1691762580000,0.7048,0.7048,0.7039,0.7046,783.0 +1691762640000,0.7045,0.7049,0.7036,0.704,9403.0 +1691762700000,0.7042,0.7052,0.7037,0.7037,3023.0 +1691762760000,0.704,0.704,0.7019,0.7019,24470.0 +1691762820000,0.7018,0.7021,0.7014,0.7017,1825.0 +1691762880000,0.7017,0.7017,0.7016,0.7016,60.0 +1691762940000,0.7016,0.7016,0.7016,0.7016,78.0 +1691763000000,0.7016,0.7022,0.7016,0.7018,7692.0 +1691763060000,0.7017,0.702,0.7014,0.702,7516.0 +1691763120000,0.7021,0.7029,0.702,0.7028,6734.0 +1691763180000,0.7025,0.703,0.7023,0.7023,2602.0 +1691763240000,0.7022,0.7023,0.7015,0.7015,3099.0 +1691763300000,0.7019,0.7023,0.7017,0.7017,1142.0 +1691763360000,0.702,0.7023,0.7019,0.7022,302.0 +1691763420000,0.7024,0.7031,0.7022,0.7028,539.0 +1691763480000,0.703,0.7031,0.7024,0.7024,2109.0 +1691763540000,0.7024,0.7024,0.7019,0.7023,1038.0 +1691763600000,0.7024,0.7027,0.7021,0.7025,660.0 +1691763660000,0.7025,0.7025,0.7025,0.7025,56.0 +1691763720000,0.7025,0.7025,0.702,0.702,715.0 +1691763780000,0.7022,0.7022,0.7022,0.7022,546.0 +1691763840000,0.7026,0.7031,0.7022,0.7024,3539.0 +1691763900000,0.7029,0.703,0.7025,0.7025,344.0 +1691763960000,0.7026,0.7031,0.7025,0.7025,656.0 +1691764020000,0.7026,0.7033,0.7023,0.7023,3499.0 +1691764080000,0.7024,0.7026,0.7024,0.7024,261.0 +1691764140000,0.7023,0.7023,0.7023,0.7023,84.0 +1691764200000,0.7023,0.7029,0.7021,0.7024,3462.0 +1691764260000,0.7026,0.7033,0.7023,0.7026,4524.0 +1691764320000,0.7026,0.703,0.7025,0.7027,279.0 +1691764380000,0.7025,0.7025,0.7025,0.7025,39.0 +1691764440000,0.7027,0.7032,0.7021,0.7021,2248.0 +1691764500000,0.7021,0.7021,0.7012,0.7015,4162.0 +1691764560000,0.7015,0.7016,0.7006,0.7006,14721.0 +1691764620000,0.7006,0.7006,0.7003,0.7005,1659.0 +1691764680000,0.7005,0.7005,0.7005,0.7005,0.0 +1691764740000,0.7003,0.7013,0.7003,0.7012,2126.0 +1691764800000,0.7008,0.7011,0.7007,0.7011,1625.0 +1691764860000,0.7011,0.7017,0.7007,0.7014,3036.0 +1691764920000,0.7015,0.7018,0.7011,0.7016,2182.0 +1691764980000,0.7016,0.7017,0.7014,0.7016,958.0 +1691765040000,0.7018,0.7019,0.7013,0.7019,1803.0 +1691765100000,0.7016,0.7023,0.7016,0.7021,1996.0 +1691765160000,0.7017,0.7029,0.7017,0.7024,2113.0 +1691765220000,0.7024,0.703,0.7024,0.7024,718.0 +1691765280000,0.7029,0.7029,0.7024,0.7024,1381.0 +1691765340000,0.7024,0.7024,0.7024,0.7024,0.0 +1691765400000,0.7024,0.7032,0.7021,0.7021,2899.0 +1691765460000,0.7021,0.7021,0.7021,0.7021,0.0 +1691765520000,0.7021,0.7021,0.7021,0.7021,0.0 +1691765580000,0.7021,0.703,0.7021,0.7028,657.0 +1691765640000,0.7024,0.7028,0.7023,0.7028,1516.0 +1691765700000,0.7027,0.703,0.7027,0.7029,721.0 +1691765760000,0.7025,0.7029,0.7025,0.7029,104.0 +1691765820000,0.7026,0.7026,0.7019,0.7022,1157.0 +1691765880000,0.7023,0.7029,0.7023,0.7029,615.0 +1691765940000,0.7024,0.7027,0.7024,0.7027,73.0 +1691766000000,0.7027,0.7027,0.7017,0.702,2895.0 +1691766060000,0.7017,0.7028,0.7014,0.7021,5863.0 +1691766120000,0.7022,0.7025,0.7018,0.7023,8179.0 +1691766180000,0.702,0.7023,0.7016,0.7016,1110.0 +1691766240000,0.7017,0.7017,0.7002,0.7007,31409.0 +1691766300000,0.7008,0.7012,0.6978,0.6984,40106.0 +1691766360000,0.6987,0.6992,0.6987,0.6989,1703.0 +1691766420000,0.6989,0.6991,0.6983,0.6986,5457.0 +1691766480000,0.6988,0.6997,0.6988,0.6989,3996.0 +1691766540000,0.6987,0.6987,0.6977,0.698,2536.0 +1691766600000,0.698,0.6982,0.697,0.6972,4865.0 +1691766660000,0.6968,0.6978,0.6968,0.6973,5139.0 +1691766720000,0.6971,0.6979,0.6967,0.6971,4238.0 +1691766780000,0.6976,0.6984,0.6973,0.6973,4480.0 +1691766840000,0.6971,0.6977,0.6969,0.697,2119.0 +1691766900000,0.6969,0.6972,0.6954,0.696,7096.0 +1691766960000,0.6961,0.6964,0.6958,0.6959,1425.0 +1691767020000,0.6963,0.6965,0.696,0.6963,2257.0 +1691767080000,0.6958,0.6961,0.6958,0.6959,572.0 +1691767140000,0.6963,0.6964,0.6958,0.6962,14698.0 +1691767200000,0.6963,0.6969,0.6962,0.6963,3807.0 +1691767260000,0.697,0.6972,0.6965,0.6965,1442.0 +1691767320000,0.6964,0.6976,0.6964,0.6973,3815.0 +1691767380000,0.6974,0.698,0.6971,0.6972,4541.0 +1691767440000,0.6971,0.6976,0.6971,0.6973,1196.0 +1691767500000,0.6973,0.6976,0.6971,0.6971,2436.0 +1691767560000,0.6971,0.6976,0.6971,0.6972,3867.0 +1691767620000,0.6976,0.6978,0.6973,0.6973,244.0 +1691767680000,0.6974,0.6976,0.6974,0.6974,269.0 +1691767740000,0.6974,0.6976,0.6974,0.6975,5885.0 +1691767800000,0.6976,0.6977,0.6971,0.6971,6682.0 +1691767860000,0.6971,0.6977,0.6971,0.6975,685.0 +1691767920000,0.6974,0.6974,0.6972,0.6972,695.0 +1691767980000,0.6971,0.6971,0.6963,0.6963,2497.0 +1691768040000,0.6963,0.6968,0.6963,0.6968,1091.0 +1691768100000,0.6967,0.6967,0.6962,0.6965,2816.0 +1691768160000,0.6965,0.6967,0.6961,0.6967,8360.0 +1691768220000,0.6965,0.6966,0.6962,0.6966,53.0 +1691768280000,0.6967,0.6979,0.6966,0.6972,1738.0 +1691768340000,0.6976,0.6976,0.6966,0.6966,1827.0 +1691768400000,0.6962,0.6966,0.6962,0.6963,1775.0 +1691768460000,0.6963,0.6968,0.6962,0.6964,981.0 +1691768520000,0.6964,0.6971,0.6964,0.6967,3836.0 +1691768580000,0.6966,0.6966,0.6964,0.6964,94.0 +1691768640000,0.6966,0.6969,0.6965,0.6969,895.0 +1691768700000,0.6963,0.6965,0.6961,0.6962,2737.0 +1691768760000,0.6962,0.6963,0.6962,0.6963,19.0 +1691768820000,0.6962,0.6966,0.6957,0.6957,18715.0 +1691768880000,0.6956,0.6965,0.6956,0.6964,1472.0 +1691768940000,0.6956,0.6959,0.6955,0.6959,787.0 +1691769000000,0.6955,0.6955,0.6951,0.6952,753.0 +1691769060000,0.6952,0.696,0.6951,0.6953,7478.0 +1691769120000,0.6952,0.6955,0.6952,0.6952,229.0 +1691769180000,0.6953,0.6953,0.6951,0.6953,1535.0 +1691769240000,0.6952,0.6952,0.6951,0.6951,183.0 +1691769300000,0.6951,0.6951,0.6944,0.6944,10669.0 +1691769360000,0.6945,0.6953,0.6945,0.6953,1799.0 +1691769420000,0.6952,0.6954,0.6951,0.6954,823.0 +1691769480000,0.6952,0.6952,0.6948,0.6949,1458.0 +1691769540000,0.6948,0.6953,0.6943,0.6948,2552.0 +1691769600000,0.6946,0.6946,0.6925,0.6943,29992.0 +1691769660000,0.6941,0.6944,0.693,0.6937,10444.0 +1691769720000,0.6937,0.6941,0.6936,0.6938,1661.0 +1691769780000,0.6939,0.6944,0.6938,0.6943,1373.0 +1691769840000,0.6943,0.6947,0.6939,0.694,1262.0 +1691769900000,0.6946,0.6946,0.6937,0.6938,7322.0 +1691769960000,0.6937,0.6944,0.6937,0.6939,1000.0 +1691770020000,0.6944,0.6948,0.6939,0.6942,880.0 +1691770080000,0.6942,0.6945,0.6941,0.6941,5047.0 +1691770140000,0.6942,0.6948,0.6942,0.6944,3682.0 +1691770200000,0.6941,0.6949,0.694,0.694,1146.0 +1691770260000,0.694,0.694,0.6932,0.6932,7079.0 +1691770320000,0.6933,0.6934,0.6928,0.6932,5080.0 +1691770380000,0.6932,0.6936,0.6931,0.6935,2291.0 +1691770440000,0.6937,0.6937,0.6931,0.6936,1600.0 +1691770500000,0.6937,0.6947,0.6935,0.6939,2154.0 +1691770560000,0.6939,0.694,0.6937,0.6938,273.0 +1691770620000,0.6944,0.6949,0.694,0.6942,8990.0 +1691770680000,0.6949,0.695,0.6941,0.6948,1548.0 +1691770740000,0.6948,0.6948,0.6943,0.6944,148.0 +1691770800000,0.6946,0.6956,0.6946,0.6953,5496.0 +1691770860000,0.6952,0.6956,0.6949,0.6952,602.0 +1691770920000,0.6949,0.6953,0.6945,0.6947,2270.0 +1691770980000,0.6946,0.6957,0.6946,0.6954,3120.0 +1691771040000,0.6954,0.6954,0.6945,0.6945,603.0 +1691771100000,0.6944,0.6954,0.6944,0.6946,11074.0 +1691771160000,0.6944,0.6944,0.694,0.694,598.0 +1691771220000,0.694,0.6948,0.6938,0.6946,999.0 +1691771280000,0.6947,0.6951,0.6944,0.6948,809.0 +1691771340000,0.6947,0.6963,0.6947,0.6956,11837.0 +1691771400000,0.6955,0.6958,0.6948,0.6948,4551.0 +1691771460000,0.6949,0.695,0.6949,0.695,2727.0 +1691771520000,0.6951,0.6954,0.695,0.6954,1472.0 +1691771580000,0.6952,0.6952,0.6944,0.6948,792.0 +1691771640000,0.695,0.6957,0.695,0.6953,921.0 +1691771700000,0.695,0.695,0.6942,0.6944,719.0 +1691771760000,0.6943,0.6945,0.694,0.6941,1525.0 +1691771820000,0.6942,0.6942,0.6941,0.6941,29.0 +1691771880000,0.6941,0.6941,0.6941,0.6941,0.0 +1691771940000,0.6945,0.6948,0.6944,0.6945,2745.0 +1691772000000,0.6944,0.6945,0.694,0.6945,2358.0 +1691772060000,0.6944,0.6944,0.6939,0.6939,1248.0 +1691772120000,0.6939,0.6939,0.6939,0.6939,49.0 +1691772180000,0.6939,0.6939,0.6932,0.6933,6008.0 +1691772240000,0.6931,0.6931,0.6927,0.693,35367.0 +1691772300000,0.6931,0.6931,0.6926,0.6927,976.0 +1691772360000,0.6931,0.6931,0.6929,0.693,87.0 +1691772420000,0.693,0.693,0.6925,0.6926,3971.0 +1691772480000,0.693,0.6933,0.693,0.6933,28.0 +1691772540000,0.6933,0.6934,0.6929,0.6929,232.0 +1691772600000,0.6929,0.6929,0.6929,0.6929,48.0 +1691772660000,0.693,0.693,0.693,0.693,2689.0 +1691772720000,0.693,0.6937,0.693,0.6934,9695.0 +1691772780000,0.6931,0.6935,0.6931,0.6933,301.0 +1691772840000,0.6937,0.6937,0.6934,0.6934,468.0 +1691772900000,0.6935,0.6942,0.6934,0.6941,3401.0 +1691772960000,0.6937,0.6937,0.6927,0.6928,10835.0 +1691773020000,0.6932,0.6943,0.6932,0.6936,4445.0 +1691773080000,0.6937,0.6937,0.6925,0.6934,7636.0 +1691773140000,0.693,0.6935,0.6929,0.6935,1523.0 +1691773200000,0.6936,0.6936,0.6925,0.6925,10052.0 +1691773260000,0.6925,0.6931,0.6925,0.6925,1887.0 +1691773320000,0.6926,0.6929,0.6925,0.6925,266.0 +1691773380000,0.6925,0.693,0.6925,0.6925,458.0 +1691773440000,0.6925,0.6931,0.6925,0.6926,2387.0 +1691773500000,0.6926,0.6927,0.6926,0.6926,267.0 +1691773560000,0.6926,0.6927,0.6924,0.6924,926.0 +1691773620000,0.693,0.693,0.6925,0.6925,48.0 +1691773680000,0.6925,0.6925,0.6907,0.6907,62614.0 +1691773740000,0.6907,0.6917,0.6907,0.6916,3506.0 +1691773800000,0.6911,0.6914,0.6906,0.6906,1301.0 +1691773860000,0.6905,0.6905,0.6904,0.6905,6853.0 +1691773920000,0.6904,0.6907,0.6904,0.6907,545.0 +1691773980000,0.6907,0.6913,0.6906,0.6908,1565.0 +1691774040000,0.6912,0.6913,0.6912,0.6912,838.0 +1691774100000,0.6913,0.6913,0.6904,0.6905,3757.0 +1691774160000,0.6909,0.6912,0.6908,0.6911,595.0 +1691774220000,0.6913,0.6918,0.6911,0.6916,926.0 +1691774280000,0.6917,0.6924,0.6916,0.692,1823.0 +1691774340000,0.692,0.692,0.6917,0.6917,1041.0 +1691774400000,0.6918,0.692,0.6913,0.6913,516.0 +1691774460000,0.6915,0.6921,0.6912,0.6921,4263.0 +1691774520000,0.6916,0.6918,0.6916,0.6917,127.0 +1691774580000,0.6919,0.6922,0.6919,0.6921,310.0 +1691774640000,0.6922,0.6922,0.6914,0.6915,282.0 +1691774700000,0.6915,0.6921,0.6915,0.6915,2887.0 +1691774760000,0.6919,0.6926,0.6916,0.6922,532.0 +1691774820000,0.6925,0.6925,0.6918,0.6918,2116.0 +1691774880000,0.6918,0.6923,0.6918,0.6923,62.0 +1691774940000,0.6922,0.6924,0.6921,0.6921,111.0 +1691775000000,0.6921,0.6923,0.6918,0.6918,1511.0 +1691775060000,0.6919,0.6919,0.6919,0.6919,498.0 +1691775120000,0.6919,0.6924,0.6919,0.6924,1645.0 +1691775180000,0.6923,0.6926,0.6923,0.6924,369.0 +1691775240000,0.6924,0.6924,0.6919,0.6919,154.0 +1691775300000,0.692,0.6922,0.6919,0.6922,644.0 +1691775360000,0.6921,0.6924,0.6915,0.6918,3063.0 +1691775420000,0.6914,0.6915,0.6914,0.6915,19.0 +1691775480000,0.692,0.692,0.6917,0.6917,144.0 +1691775540000,0.6917,0.6917,0.6917,0.6917,0.0 +1691775600000,0.6917,0.6918,0.6917,0.6917,192.0 +1691775660000,0.6917,0.6917,0.6917,0.6917,29.0 +1691775720000,0.6917,0.6917,0.6913,0.6913,155.0 +1691775780000,0.6914,0.692,0.6914,0.6917,2597.0 +1691775840000,0.6917,0.6923,0.6917,0.6923,7635.0 +1691775900000,0.6919,0.6919,0.6919,0.6919,40.0 +1691775960000,0.6919,0.692,0.6916,0.6919,472.0 +1691776020000,0.6917,0.692,0.6917,0.692,2476.0 +1691776080000,0.692,0.6922,0.692,0.6922,4338.0 +1691776140000,0.6922,0.6922,0.6914,0.6915,1869.0 +1691776200000,0.6915,0.6922,0.6915,0.6921,702.0 +1691776260000,0.692,0.6924,0.6913,0.6913,5028.0 +1691776320000,0.6911,0.6917,0.691,0.6911,999.0 +1691776380000,0.6915,0.6915,0.6911,0.6915,1034.0 +1691776440000,0.6916,0.6916,0.6915,0.6915,540.0 +1691776500000,0.6911,0.6918,0.6911,0.6918,1978.0 +1691776560000,0.6918,0.6918,0.6918,0.6918,585.0 +1691776620000,0.6918,0.6926,0.6918,0.6926,10326.0 +1691776680000,0.6926,0.6926,0.6918,0.6924,2324.0 +1691776740000,0.6922,0.6922,0.6918,0.692,353.0 +1691776800000,0.6914,0.6917,0.6913,0.6914,74.0 +1691776860000,0.6915,0.6926,0.6915,0.6925,2264.0 +1691776920000,0.6924,0.6924,0.6924,0.6924,58.0 +1691776980000,0.6924,0.6927,0.6923,0.6925,1208.0 +1691777040000,0.6925,0.6925,0.6924,0.6924,1021.0 +1691777100000,0.6927,0.6929,0.6927,0.6928,785.0 +1691777160000,0.6928,0.6928,0.6908,0.6912,26033.0 +1691777220000,0.6912,0.6918,0.6912,0.6918,859.0 +1691777280000,0.6919,0.692,0.6919,0.6919,1418.0 +1691777340000,0.692,0.692,0.6915,0.6919,1365.0 +1691777400000,0.6916,0.6916,0.6911,0.6912,3218.0 +1691777460000,0.6912,0.6912,0.6912,0.6912,1295.0 +1691777520000,0.6913,0.6917,0.6913,0.6914,691.0 +1691777580000,0.6913,0.6917,0.6913,0.6917,450.0 +1691777640000,0.6916,0.692,0.6915,0.6916,4802.0 +1691777700000,0.6915,0.6917,0.6914,0.6914,61.0 +1691777760000,0.6916,0.6916,0.6913,0.6916,967.0 +1691777820000,0.6918,0.6921,0.6918,0.6921,1585.0 +1691777880000,0.6923,0.6925,0.6921,0.6921,1827.0 +1691777940000,0.6923,0.6928,0.6921,0.6928,11063.0 +1691778000000,0.6929,0.6929,0.6925,0.6929,469.0 +1691778060000,0.6929,0.6933,0.6924,0.6924,8540.0 +1691778120000,0.6924,0.6934,0.6924,0.6934,553.0 +1691778180000,0.6934,0.6938,0.6933,0.6937,1012.0 +1691778240000,0.6937,0.6947,0.6933,0.6947,13650.0 +1691778300000,0.6946,0.6955,0.6943,0.6955,7606.0 +1691778360000,0.6952,0.6952,0.693,0.6932,19220.0 +1691778420000,0.6928,0.6929,0.6928,0.6929,84.0 +1691778480000,0.6928,0.6929,0.6928,0.6929,698.0 +1691778540000,0.6929,0.6929,0.6928,0.6928,1148.0 +1691778600000,0.6928,0.6928,0.692,0.692,3294.0 +1691778660000,0.6921,0.6921,0.6918,0.6918,6245.0 +1691778720000,0.6918,0.6924,0.6918,0.6924,14921.0 +1691778780000,0.6924,0.6924,0.6923,0.6923,178.0 +1691778840000,0.6922,0.6923,0.6922,0.6923,535.0 +1691778900000,0.6923,0.6925,0.691,0.6911,3392.0 +1691778960000,0.6911,0.6918,0.6911,0.6916,637.0 +1691779020000,0.6916,0.692,0.6916,0.6918,687.0 +1691779080000,0.692,0.6921,0.6918,0.6921,88.0 +1691779140000,0.6919,0.692,0.6919,0.692,109.0 +1691779200000,0.6917,0.6917,0.6904,0.6904,4507.0 +1691779260000,0.6904,0.6904,0.6904,0.6904,49.0 +1691779320000,0.6905,0.6916,0.6904,0.6912,3706.0 +1691779380000,0.6912,0.6912,0.6907,0.6909,422.0 +1691779440000,0.6911,0.6913,0.6909,0.691,2449.0 +1691779500000,0.691,0.691,0.6906,0.6906,1293.0 +1691779560000,0.6905,0.6915,0.6905,0.6915,2069.0 +1691779620000,0.6916,0.6917,0.691,0.691,711.0 +1691779680000,0.6909,0.6913,0.6907,0.6907,658.0 +1691779740000,0.6906,0.691,0.6906,0.691,741.0 +1691779800000,0.6909,0.6912,0.6909,0.6909,970.0 +1691779860000,0.6911,0.6911,0.6905,0.6908,1614.0 +1691779920000,0.6909,0.6922,0.6909,0.6922,12242.0 +1691779980000,0.6922,0.6922,0.6922,0.6922,568.0 +1691780040000,0.6923,0.6925,0.6922,0.6922,1672.0 +1691780100000,0.692,0.6926,0.692,0.6926,840.0 +1691780160000,0.6927,0.6927,0.6921,0.6921,534.0 +1691780220000,0.6925,0.6926,0.6925,0.6926,208.0 +1691780280000,0.6922,0.6922,0.6921,0.6921,677.0 +1691780340000,0.692,0.6927,0.692,0.6926,670.0 +1691780400000,0.6924,0.6924,0.6919,0.6919,2141.0 +1691780460000,0.6923,0.6924,0.6919,0.6919,1310.0 +1691780520000,0.6919,0.6921,0.6919,0.692,273.0 +1691780580000,0.6922,0.6924,0.6922,0.6924,759.0 +1691780640000,0.6925,0.6925,0.692,0.6925,1352.0 +1691780700000,0.6925,0.6925,0.692,0.692,527.0 +1691780760000,0.6918,0.6918,0.6917,0.6918,817.0 +1691780820000,0.6921,0.6922,0.6918,0.6921,6257.0 +1691780880000,0.6921,0.6921,0.6921,0.6921,0.0 +1691780940000,0.6922,0.6925,0.6913,0.6914,4721.0 +1691781000000,0.6918,0.6919,0.6914,0.6918,1655.0 +1691781060000,0.6917,0.6919,0.6917,0.6919,901.0 +1691781120000,0.692,0.6926,0.692,0.6926,3675.0 +1691781180000,0.6926,0.6927,0.6926,0.6927,95.0 +1691781240000,0.6926,0.6926,0.6925,0.6925,727.0 +1691781300000,0.6926,0.6927,0.6926,0.6927,744.0 +1691781360000,0.6927,0.6927,0.6927,0.6927,0.0 +1691781420000,0.6927,0.6927,0.6927,0.6927,38.0 +1691781480000,0.6927,0.6927,0.6927,0.6927,469.0 +1691781540000,0.6928,0.693,0.6928,0.693,193.0 +1691781600000,0.6929,0.6931,0.6929,0.6929,866.0 +1691781660000,0.6929,0.6929,0.6927,0.6928,545.0 +1691781720000,0.6927,0.6927,0.6927,0.6927,218.0 +1691781780000,0.6927,0.693,0.6927,0.693,904.0 +1691781840000,0.6931,0.6931,0.6931,0.6931,8.0 +1691781900000,0.693,0.6932,0.693,0.693,1319.0 +1691781960000,0.693,0.693,0.693,0.693,0.0 +1691782020000,0.6932,0.6937,0.6932,0.6937,4915.0 +1691782080000,0.6936,0.6938,0.6931,0.6938,2552.0 +1691782140000,0.6934,0.6934,0.6933,0.6934,342.0 +1691782200000,0.6933,0.6936,0.6933,0.6936,508.0 +1691782260000,0.6934,0.6935,0.6933,0.6934,1183.0 +1691782320000,0.6935,0.6935,0.6935,0.6935,41.0 +1691782380000,0.6936,0.6937,0.6936,0.6937,493.0 +1691782440000,0.6936,0.6936,0.6936,0.6936,726.0 +1691782500000,0.6935,0.6939,0.693,0.693,3501.0 +1691782560000,0.6933,0.6936,0.6931,0.6933,1075.0 +1691782620000,0.6933,0.6935,0.6929,0.6934,714.0 +1691782680000,0.6934,0.6934,0.6927,0.6933,980.0 +1691782740000,0.6933,0.6937,0.6931,0.6937,1852.0 +1691782800000,0.6933,0.6933,0.6927,0.6929,579.0 +1691782860000,0.6931,0.6931,0.6931,0.6931,483.0 +1691782920000,0.6932,0.6944,0.6932,0.6943,8564.0 +1691782980000,0.6939,0.6942,0.6937,0.6942,971.0 +1691783040000,0.6942,0.6948,0.6942,0.6942,12443.0 +1691783100000,0.6942,0.6943,0.694,0.6943,3105.0 +1691783160000,0.694,0.694,0.6933,0.6938,5012.0 +1691783220000,0.6938,0.6938,0.6932,0.6935,351.0 +1691783280000,0.6938,0.6944,0.6938,0.6944,223.0 +1691783340000,0.6944,0.6944,0.6942,0.6942,17.0 +1691783400000,0.6942,0.6942,0.6934,0.6938,1278.0 +1691783460000,0.6939,0.6946,0.6939,0.6942,823.0 +1691783520000,0.6944,0.6945,0.6944,0.6945,280.0 +1691783580000,0.6945,0.6948,0.6945,0.6948,250.0 +1691783640000,0.6946,0.6948,0.6946,0.6947,820.0 +1691783700000,0.6946,0.6946,0.6939,0.694,1301.0 +1691783760000,0.6941,0.6943,0.6941,0.6943,20.0 +1691783820000,0.6944,0.6944,0.6944,0.6944,362.0 +1691783880000,0.6943,0.6943,0.6935,0.6941,3184.0 +1691783940000,0.6942,0.6944,0.6939,0.6939,420.0 +1691784000000,0.694,0.694,0.6937,0.6938,2815.0 +1691784060000,0.6937,0.6938,0.6937,0.6938,1437.0 +1691784120000,0.6938,0.6938,0.6932,0.6933,10418.0 +1691784180000,0.6933,0.6934,0.6933,0.6934,84.0 +1691784240000,0.6933,0.6934,0.6933,0.6934,1392.0 +1691784300000,0.6933,0.6934,0.6933,0.6934,499.0 +1691784360000,0.6934,0.6934,0.6933,0.6933,506.0 +1691784420000,0.6933,0.6938,0.6933,0.6937,694.0 +1691784480000,0.6939,0.6946,0.6939,0.6941,1294.0 +1691784540000,0.6941,0.6945,0.6941,0.6945,159.0 +1691784600000,0.694,0.694,0.6934,0.6934,1340.0 +1691784660000,0.6932,0.6937,0.6932,0.6937,615.0 +1691784720000,0.6936,0.6936,0.6936,0.6936,143.0 +1691784780000,0.6938,0.6938,0.6938,0.6938,453.0 +1691784840000,0.6938,0.6941,0.6937,0.6941,357.0 +1691784900000,0.6942,0.6947,0.6939,0.6941,4597.0 +1691784960000,0.6941,0.6948,0.6941,0.6945,916.0 +1691785020000,0.6945,0.6952,0.6945,0.6947,7020.0 +1691785080000,0.6947,0.6947,0.6947,0.6947,414.0 +1691785140000,0.6947,0.6951,0.6947,0.695,825.0 +1691785200000,0.6951,0.6956,0.6948,0.6951,1865.0 +1691785260000,0.6951,0.6964,0.6951,0.6958,9674.0 +1691785320000,0.6956,0.6956,0.6952,0.6952,815.0 +1691785380000,0.6952,0.6954,0.6949,0.6954,2270.0 +1691785440000,0.6954,0.6954,0.6949,0.6949,778.0 +1691785500000,0.6954,0.6957,0.6954,0.6956,1092.0 +1691785560000,0.6955,0.6957,0.6952,0.6955,1683.0 +1691785620000,0.695,0.695,0.695,0.695,8.0 +1691785680000,0.6954,0.6955,0.6945,0.6945,1511.0 +1691785740000,0.6947,0.6948,0.6945,0.6945,657.0 +1691785800000,0.6946,0.6948,0.6946,0.6947,65.0 +1691785860000,0.6947,0.6949,0.6947,0.6949,1690.0 +1691785920000,0.6949,0.6951,0.6949,0.6951,643.0 +1691785980000,0.6951,0.6951,0.6951,0.6951,8.0 +1691786040000,0.6952,0.6952,0.6952,0.6952,624.0 +1691786100000,0.6952,0.6952,0.6952,0.6952,232.0 +1691786160000,0.6951,0.6952,0.6951,0.6951,1564.0 +1691786220000,0.6947,0.6947,0.6946,0.6947,895.0 +1691786280000,0.6949,0.695,0.6946,0.6949,214.0 +1691786340000,0.6947,0.6947,0.6947,0.6947,284.0 +1691786400000,0.6947,0.6952,0.6947,0.6952,1669.0 +1691786460000,0.6952,0.6952,0.6952,0.6952,0.0 +1691786520000,0.6952,0.6954,0.6952,0.6954,1172.0 +1691786580000,0.6952,0.6952,0.6952,0.6952,99.0 +1691786640000,0.6952,0.6952,0.695,0.695,953.0 +1691786700000,0.6946,0.6949,0.6945,0.6947,901.0 +1691786760000,0.6948,0.6948,0.6948,0.6948,9.0 +1691786820000,0.6949,0.6949,0.6949,0.6949,65.0 +1691786880000,0.6949,0.6956,0.6946,0.6956,6381.0 +1691786940000,0.6956,0.6956,0.6955,0.6955,123.0 +1691787000000,0.6955,0.6958,0.6955,0.6958,402.0 +1691787060000,0.6957,0.6959,0.6957,0.6959,1657.0 +1691787120000,0.6959,0.6959,0.6957,0.6958,108.0 +1691787180000,0.6958,0.6958,0.6958,0.6958,0.0 +1691787240000,0.696,0.696,0.6959,0.696,1504.0 +1691787300000,0.6959,0.6959,0.6959,0.6959,319.0 +1691787360000,0.6958,0.696,0.6958,0.696,887.0 +1691787420000,0.6959,0.6959,0.6959,0.6959,120.0 +1691787480000,0.6955,0.6955,0.6955,0.6955,325.0 +1691787540000,0.6958,0.696,0.6958,0.696,830.0 +1691787600000,0.6957,0.6958,0.6953,0.6953,129.0 +1691787660000,0.6953,0.6953,0.6938,0.6943,32371.0 +1691787720000,0.6947,0.6949,0.6947,0.6949,1895.0 +1691787780000,0.6948,0.6948,0.6948,0.6948,39.0 +1691787840000,0.6948,0.6948,0.6948,0.6948,0.0 +1691787900000,0.6946,0.6946,0.6941,0.6944,891.0 +1691787960000,0.6944,0.6948,0.6941,0.6942,1010.0 +1691788020000,0.6942,0.6945,0.6942,0.6945,93.0 +1691788080000,0.6948,0.6952,0.6948,0.6952,808.0 +1691788140000,0.6946,0.6946,0.6946,0.6946,9.0 +1691788200000,0.6945,0.6957,0.6945,0.6952,3896.0 +1691788260000,0.6952,0.6953,0.6948,0.6948,645.0 +1691788320000,0.6947,0.6954,0.6947,0.6954,41.0 +1691788380000,0.6954,0.6954,0.6949,0.6954,379.0 +1691788440000,0.6954,0.6954,0.6952,0.6952,201.0 +1691788500000,0.6949,0.6952,0.6949,0.695,462.0 +1691788560000,0.6949,0.6954,0.6945,0.6954,4581.0 +1691788620000,0.6953,0.6954,0.6946,0.6954,549.0 +1691788680000,0.6954,0.6954,0.6954,0.6954,8.0 +1691788740000,0.6955,0.6956,0.6955,0.6956,1295.0 +1691788800000,0.6955,0.6955,0.6952,0.6952,618.0 +1691788860000,0.6951,0.6956,0.6951,0.6954,330.0 +1691788920000,0.6955,0.6956,0.6952,0.6956,1848.0 +1691788980000,0.6955,0.6959,0.6955,0.6959,646.0 +1691789040000,0.6959,0.6959,0.6959,0.6959,0.0 +1691789100000,0.6959,0.696,0.6959,0.696,75.0 +1691789160000,0.696,0.6961,0.696,0.6961,330.0 +1691789220000,0.6961,0.6961,0.6961,0.6961,2190.0 +1691789280000,0.6962,0.6962,0.696,0.696,193.0 +1691789340000,0.696,0.6964,0.6957,0.696,1336.0 +1691789400000,0.6959,0.6959,0.6958,0.6958,1007.0 +1691789460000,0.6957,0.6958,0.6957,0.6958,40.0 +1691789520000,0.6962,0.6962,0.6962,0.6962,635.0 +1691789580000,0.6963,0.6963,0.6956,0.6956,3688.0 +1691789640000,0.6956,0.6956,0.6955,0.6956,3122.0 +1691789700000,0.6956,0.6956,0.6955,0.6955,824.0 +1691789760000,0.6956,0.6956,0.6955,0.6955,738.0 +1691789820000,0.6956,0.6956,0.6955,0.6955,178.0 +1691789880000,0.6955,0.6955,0.6955,0.6955,0.0 +1691789940000,0.6955,0.6956,0.6955,0.6956,2795.0 +1691790000000,0.6955,0.6955,0.6955,0.6955,27.0 +1691790060000,0.6955,0.6955,0.6955,0.6955,0.0 +1691790120000,0.6956,0.6956,0.6955,0.6955,1005.0 +1691790180000,0.6955,0.6955,0.6955,0.6955,0.0 +1691790240000,0.6955,0.6955,0.6955,0.6955,0.0 +1691790300000,0.6955,0.6955,0.6955,0.6955,31.0 +1691790360000,0.6956,0.6963,0.6956,0.6962,1159.0 +1691790420000,0.6962,0.6963,0.6962,0.6962,473.0 +1691790480000,0.6962,0.6962,0.6962,0.6962,34.0 +1691790540000,0.6963,0.6964,0.6963,0.6964,3159.0 +1691790600000,0.6964,0.6964,0.6964,0.6964,38.0 +1691790660000,0.6964,0.6964,0.6964,0.6964,8.0 +1691790720000,0.6964,0.6964,0.6964,0.6964,0.0 +1691790780000,0.6964,0.6964,0.6964,0.6964,0.0 +1691790840000,0.6964,0.6964,0.6964,0.6964,40.0 +1691790900000,0.6963,0.6968,0.6963,0.6968,881.0 +1691790960000,0.6968,0.6968,0.6968,0.6968,36.0 +1691791020000,0.6967,0.6967,0.6967,0.6967,205.0 +1691791080000,0.6967,0.6968,0.6967,0.6968,351.0 +1691791140000,0.6967,0.6967,0.6967,0.6967,13.0 +1691791200000,0.6968,0.6968,0.6967,0.6968,2487.0 +1691791260000,0.6968,0.6968,0.6968,0.6968,555.0 +1691791320000,0.6967,0.6967,0.6967,0.6967,506.0 +1691791380000,0.6968,0.6968,0.6968,0.6968,43.0 +1691791440000,0.6968,0.6968,0.6967,0.6967,70.0 +1691791500000,0.6968,0.6968,0.6967,0.6968,1136.0 +1691791560000,0.6968,0.6968,0.6968,0.6968,33.0 +1691791620000,0.6968,0.6968,0.6968,0.6968,55.0 +1691791680000,0.6968,0.6968,0.6968,0.6968,143.0 +1691791740000,0.6968,0.6968,0.6968,0.6968,441.0 +1691791800000,0.6967,0.6968,0.6967,0.6968,59.0 +1691791860000,0.6968,0.6971,0.6968,0.6971,1563.0 +1691791920000,0.6971,0.6972,0.6971,0.6972,366.0 +1691791980000,0.6972,0.6973,0.6972,0.6973,518.0 +1691792040000,0.6973,0.6973,0.6973,0.6973,0.0 +1691792100000,0.6973,0.6988,0.6973,0.6985,29457.0 +1691792160000,0.6985,0.6992,0.6985,0.6989,9379.0 +1691792220000,0.699,0.6992,0.6989,0.6992,255.0 +1691792280000,0.6991,0.6992,0.6987,0.6992,2493.0 +1691792340000,0.6991,0.6991,0.6983,0.6983,496.0 +1691792400000,0.6982,0.6982,0.6981,0.6981,514.0 +1691792460000,0.6982,0.699,0.6982,0.699,3241.0 +1691792520000,0.699,0.6991,0.699,0.6991,19.0 +1691792580000,0.699,0.6991,0.699,0.6991,113.0 +1691792640000,0.6991,0.6993,0.6987,0.6988,1211.0 +1691792700000,0.6991,0.6991,0.6986,0.6986,495.0 +1691792760000,0.6991,0.6992,0.6991,0.6992,86.0 +1691792820000,0.6993,0.6993,0.6993,0.6993,143.0 +1691792880000,0.6992,0.6992,0.6992,0.6992,107.0 +1691792940000,0.6993,0.6995,0.6993,0.6995,245.0 +1691793000000,0.6995,0.6995,0.6978,0.6983,11716.0 +1691793060000,0.6984,0.6991,0.6984,0.6991,2915.0 +1691793120000,0.6991,0.6991,0.6991,0.6991,12.0 +1691793180000,0.699,0.699,0.699,0.699,972.0 +1691793240000,0.699,0.699,0.699,0.699,0.0 +1691793300000,0.6991,0.6993,0.6982,0.6982,2483.0 +1691793360000,0.6986,0.6986,0.698,0.698,788.0 +1691793420000,0.6981,0.6982,0.6981,0.6982,396.0 +1691793480000,0.6981,0.6981,0.6975,0.6977,2042.0 +1691793540000,0.6978,0.6978,0.6971,0.6972,2612.0 +1691793600000,0.6975,0.6976,0.6974,0.6976,247.0 +1691793660000,0.6976,0.6976,0.6976,0.6976,0.0 +1691793720000,0.6978,0.698,0.6978,0.698,420.0 +1691793780000,0.698,0.698,0.6971,0.6972,5169.0 +1691793840000,0.6974,0.6974,0.6965,0.6973,4643.0 +1691793900000,0.6973,0.6973,0.6966,0.6969,1088.0 +1691793960000,0.6966,0.6969,0.6965,0.6967,2188.0 +1691794020000,0.6966,0.697,0.6966,0.697,756.0 +1691794080000,0.697,0.697,0.697,0.697,0.0 +1691794140000,0.697,0.697,0.697,0.697,0.0 +1691794200000,0.697,0.697,0.6966,0.6967,644.0 +1691794260000,0.697,0.697,0.697,0.697,663.0 +1691794320000,0.697,0.697,0.697,0.697,39.0 +1691794380000,0.697,0.6972,0.6964,0.6972,9204.0 +1691794440000,0.6968,0.6972,0.6968,0.6972,899.0 +1691794500000,0.6972,0.6972,0.6971,0.6971,120.0 +1691794560000,0.6971,0.6971,0.6971,0.6971,218.0 +1691794620000,0.6968,0.6968,0.6968,0.6968,368.0 +1691794680000,0.6967,0.6969,0.6962,0.6969,2627.0 +1691794740000,0.6968,0.6968,0.6961,0.6962,388.0 +1691794800000,0.6963,0.6975,0.6963,0.6975,2905.0 +1691794860000,0.6973,0.6976,0.6973,0.6976,653.0 +1691794920000,0.6975,0.6975,0.6975,0.6975,65.0 +1691794980000,0.6975,0.6975,0.6975,0.6975,0.0 +1691795040000,0.6976,0.6976,0.6976,0.6976,17.0 +1691795100000,0.6977,0.6977,0.6976,0.6976,2196.0 +1691795160000,0.6976,0.6976,0.6976,0.6976,0.0 +1691795220000,0.6976,0.6976,0.6976,0.6976,0.0 +1691795280000,0.6976,0.6976,0.6976,0.6976,0.0 +1691795340000,0.6976,0.6976,0.6976,0.6976,0.0 +1691795400000,0.6971,0.6972,0.6971,0.6972,548.0 +1691795460000,0.6972,0.6972,0.6972,0.6972,0.0 +1691795520000,0.6972,0.6972,0.6972,0.6972,0.0 +1691795580000,0.6972,0.6972,0.6972,0.6972,0.0 +1691795640000,0.6974,0.6976,0.6974,0.6976,1036.0 +1691795700000,0.6976,0.6977,0.6976,0.6977,1453.0 +1691795760000,0.6977,0.6977,0.6977,0.6977,0.0 +1691795820000,0.6976,0.6976,0.6976,0.6976,38.0 +1691795880000,0.6976,0.6976,0.6976,0.6976,0.0 +1691795940000,0.6976,0.6976,0.6976,0.6976,192.0 +1691796000000,0.6976,0.6976,0.6976,0.6976,81.0 +1691796060000,0.6976,0.6976,0.6976,0.6976,441.0 +1691796120000,0.6976,0.6976,0.6976,0.6976,62.0 +1691796180000,0.6976,0.6976,0.6976,0.6976,42.0 +1691796240000,0.6976,0.6976,0.6976,0.6976,0.0 +1691796300000,0.6976,0.6979,0.6976,0.6978,630.0 +1691796360000,0.6978,0.6978,0.6978,0.6978,0.0 +1691796420000,0.6978,0.6978,0.6978,0.6978,0.0 +1691796480000,0.6978,0.6978,0.6978,0.6978,39.0 +1691796540000,0.6978,0.6978,0.6978,0.6978,0.0 +1691796600000,0.6979,0.698,0.6979,0.698,1791.0 +1691796660000,0.698,0.698,0.698,0.698,2886.0 +1691796720000,0.6979,0.6979,0.6979,0.6979,163.0 +1691796780000,0.6979,0.6979,0.6979,0.6979,0.0 +1691796840000,0.6979,0.6979,0.6979,0.6979,0.0 +1691796900000,0.6981,0.6981,0.698,0.6981,401.0 +1691796960000,0.6981,0.6981,0.698,0.698,905.0 +1691797020000,0.698,0.698,0.698,0.698,0.0 +1691797080000,0.6981,0.6982,0.6981,0.6982,2041.0 +1691797140000,0.6982,0.6982,0.6982,0.6982,0.0 +1691797200000,0.6983,0.6983,0.6983,0.6983,103.0 +1691797260000,0.6983,0.6983,0.6983,0.6983,0.0 +1691797320000,0.6983,0.6983,0.6983,0.6983,36.0 +1691797380000,0.6984,0.6984,0.6984,0.6984,792.0 +1691797440000,0.6986,0.6986,0.6986,0.6986,361.0 +1691797500000,0.6987,0.699,0.6987,0.6989,2373.0 +1691797560000,0.6989,0.6989,0.6979,0.6982,3595.0 +1691797620000,0.6983,0.6983,0.6982,0.6982,78.0 +1691797680000,0.6982,0.6982,0.6982,0.6982,0.0 +1691797740000,0.698,0.698,0.6963,0.6964,18258.0 +1691797800000,0.6964,0.6976,0.6964,0.6973,6889.0 +1691797860000,0.6975,0.6976,0.6975,0.6976,35.0 +1691797920000,0.6976,0.6976,0.6976,0.6976,17.0 +1691797980000,0.6977,0.6979,0.6974,0.6974,1996.0 +1691798040000,0.6974,0.6974,0.6972,0.6972,641.0 +1691798100000,0.6972,0.698,0.6972,0.698,1632.0 +1691798160000,0.6981,0.6982,0.6981,0.6982,203.0 +1691798220000,0.6981,0.6981,0.6975,0.6975,767.0 +1691798280000,0.6976,0.698,0.6976,0.6976,886.0 +1691798340000,0.6978,0.6981,0.6978,0.6978,284.0 +1691798400000,0.6976,0.6988,0.6976,0.6984,6210.0 +1691798460000,0.6984,0.6986,0.6984,0.6985,1614.0 +1691798520000,0.6986,0.6986,0.6985,0.6985,397.0 +1691798580000,0.6985,0.6985,0.6985,0.6985,236.0 +1691798640000,0.6985,0.6985,0.6985,0.6985,0.0 +1691798700000,0.6985,0.6988,0.6982,0.6988,4529.0 +1691798760000,0.6988,0.6988,0.6984,0.6984,1038.0 +1691798820000,0.6984,0.6987,0.6984,0.6985,2344.0 +1691798880000,0.6984,0.6984,0.6984,0.6984,112.0 +1691798940000,0.6984,0.6984,0.6984,0.6984,0.0 +1691799000000,0.6985,0.6985,0.6971,0.6971,5580.0 +1691799060000,0.6971,0.6971,0.6971,0.6971,166.0 +1691799120000,0.697,0.697,0.6964,0.6967,1519.0 +1691799180000,0.6967,0.6967,0.6967,0.6967,39.0 +1691799240000,0.6967,0.6968,0.6963,0.6968,684.0 +1691799300000,0.6967,0.6967,0.6961,0.6963,3428.0 +1691799360000,0.6965,0.6965,0.6964,0.6964,21.0 +1691799420000,0.6965,0.6965,0.696,0.696,475.0 +1691799480000,0.6963,0.6963,0.696,0.696,1105.0 +1691799540000,0.6961,0.6961,0.6958,0.6958,1088.0 +1691799600000,0.6958,0.6959,0.6954,0.6955,3906.0 +1691799660000,0.6956,0.6956,0.6954,0.6954,45.0 +1691799720000,0.6954,0.6955,0.6953,0.6955,209.0 +1691799780000,0.6958,0.6958,0.6953,0.6956,2231.0 +1691799840000,0.6957,0.6959,0.6954,0.6954,1089.0 +1691799900000,0.6955,0.696,0.6955,0.696,4502.0 +1691799960000,0.696,0.6962,0.696,0.6962,683.0 +1691800020000,0.6959,0.6961,0.6959,0.6961,672.0 +1691800080000,0.6962,0.6965,0.6962,0.6965,1747.0 +1691800140000,0.6965,0.6965,0.6965,0.6965,355.0 +1691800200000,0.6966,0.697,0.6966,0.6966,850.0 +1691800260000,0.6971,0.6971,0.6971,0.6971,39.0 +1691800320000,0.6971,0.6972,0.6967,0.6971,2335.0 +1691800380000,0.697,0.697,0.6968,0.6968,1222.0 +1691800440000,0.6967,0.6969,0.6965,0.6969,685.0 +1691800500000,0.6967,0.697,0.6967,0.697,648.0 +1691800560000,0.6968,0.6969,0.6966,0.6966,521.0 +1691800620000,0.6967,0.6969,0.6966,0.6969,286.0 +1691800680000,0.6969,0.6969,0.6969,0.6969,128.0 +1691800740000,0.6967,0.6971,0.6967,0.6971,139.0 +1691800800000,0.6972,0.6972,0.697,0.6972,3407.0 +1691800860000,0.6972,0.6972,0.6972,0.6972,0.0 +1691800920000,0.6972,0.6977,0.6972,0.6977,536.0 +1691800980000,0.6977,0.6981,0.6976,0.698,394.0 +1691801040000,0.6979,0.698,0.6979,0.6979,367.0 +1691801100000,0.698,0.6983,0.698,0.6982,356.0 +1691801160000,0.698,0.6982,0.6977,0.6978,2056.0 +1691801220000,0.698,0.6982,0.698,0.6982,63.0 +1691801280000,0.6982,0.6984,0.6982,0.6984,840.0 +1691801340000,0.6984,0.6984,0.6984,0.6984,469.0 +1691801400000,0.6984,0.6985,0.6984,0.6984,816.0 +1691801460000,0.6985,0.699,0.6985,0.699,6548.0 +1691801520000,0.699,0.6997,0.6989,0.6992,9987.0 +1691801580000,0.6991,0.6991,0.6991,0.6991,8.0 +1691801640000,0.6992,0.6992,0.6992,0.6992,205.0 +1691801700000,0.6998,0.6999,0.6994,0.6999,2535.0 +1691801760000,0.6998,0.6998,0.6994,0.6997,307.0 +1691801820000,0.6998,0.6999,0.6997,0.6999,820.0 +1691801880000,0.6997,0.6998,0.6997,0.6998,268.0 +1691801940000,0.6998,0.7,0.6997,0.6999,6529.0 +1691802000000,0.6999,0.7,0.6998,0.6998,516.0 +1691802060000,0.6999,0.6999,0.6992,0.6999,1038.0 +1691802120000,0.6998,0.6998,0.6996,0.6997,1173.0 +1691802180000,0.6997,0.6997,0.6989,0.6996,583.0 +1691802240000,0.6996,0.6996,0.6989,0.6989,830.0 +1691802300000,0.6987,0.6988,0.6987,0.6987,331.0 +1691802360000,0.6988,0.6988,0.6982,0.6983,420.0 +1691802420000,0.6982,0.6982,0.6982,0.6982,76.0 +1691802480000,0.6982,0.6982,0.6982,0.6982,0.0 +1691802540000,0.6983,0.6983,0.6983,0.6983,440.0 +1691802600000,0.6984,0.6994,0.6982,0.6994,2908.0 +1691802660000,0.6994,0.6995,0.6982,0.6988,11916.0 +1691802720000,0.6989,0.6989,0.6982,0.6983,243.0 +1691802780000,0.6982,0.6982,0.698,0.698,67.0 +1691802840000,0.6981,0.6983,0.6979,0.6983,1722.0 +1691802900000,0.6983,0.6983,0.6983,0.6983,0.0 +1691802960000,0.6983,0.6983,0.6983,0.6983,0.0 +1691803020000,0.6987,0.6987,0.6983,0.6983,4832.0 +1691803080000,0.6983,0.6983,0.6983,0.6983,0.0 +1691803140000,0.6986,0.6986,0.6984,0.6986,1172.0 +1691803200000,0.6985,0.6985,0.6985,0.6985,8.0 +1691803260000,0.6985,0.6985,0.6985,0.6985,16.0 +1691803320000,0.6985,0.6985,0.6983,0.6983,1202.0 +1691803380000,0.6983,0.6985,0.6983,0.6985,54.0 +1691803440000,0.6985,0.6985,0.6985,0.6985,0.0 +1691803500000,0.6986,0.6988,0.6986,0.6987,466.0 +1691803560000,0.6987,0.6989,0.6984,0.6984,960.0 +1691803620000,0.6989,0.699,0.6982,0.6982,4328.0 +1691803680000,0.6983,0.6983,0.6983,0.6983,16.0 +1691803740000,0.6986,0.6986,0.6982,0.6985,696.0 +1691803800000,0.6987,0.6989,0.6986,0.6989,726.0 +1691803860000,0.699,0.699,0.699,0.699,408.0 +1691803920000,0.699,0.699,0.699,0.699,0.0 +1691803980000,0.6982,0.6983,0.6982,0.6983,202.0 +1691804040000,0.6986,0.6988,0.6986,0.6988,254.0 +1691804100000,0.6988,0.6988,0.698,0.698,3116.0 +1691804160000,0.6983,0.6983,0.6983,0.6983,8.0 +1691804220000,0.698,0.698,0.698,0.698,103.0 +1691804280000,0.6979,0.6979,0.6971,0.6971,6294.0 +1691804340000,0.6971,0.6974,0.6971,0.6974,317.0 +1691804400000,0.6976,0.698,0.6975,0.6975,2595.0 +1691804460000,0.6975,0.6975,0.6975,0.6975,0.0 +1691804520000,0.6978,0.6981,0.6978,0.6981,310.0 +1691804580000,0.6981,0.6982,0.6981,0.6982,1223.0 +1691804640000,0.6982,0.6982,0.6982,0.6982,21.0 +1691804700000,0.6982,0.6994,0.6982,0.6993,6312.0 +1691804760000,0.6996,0.6999,0.6996,0.6999,1912.0 +1691804820000,0.6998,0.6999,0.6998,0.6998,4306.0 +1691804880000,0.6993,0.6993,0.6993,0.6993,75.0 +1691804940000,0.6993,0.6996,0.6987,0.6992,3986.0 +1691805000000,0.6992,0.7,0.6992,0.7,4201.0 +1691805060000,0.6999,0.7,0.6999,0.6999,2028.0 +1691805120000,0.6999,0.6999,0.6999,0.6999,0.0 +1691805180000,0.6997,0.7,0.6997,0.6999,1696.0 +1691805240000,0.6999,0.6999,0.6992,0.6997,1649.0 +1691805300000,0.6997,0.7,0.6991,0.6999,9396.0 +1691805360000,0.6998,0.6999,0.6992,0.6992,894.0 +1691805420000,0.6998,0.7,0.6998,0.7,14454.0 +1691805480000,0.7,0.7,0.6988,0.6988,2277.0 +1691805540000,0.6996,0.6996,0.6996,0.6996,159.0 +1691805600000,0.6997,0.6997,0.6996,0.6996,1387.0 +1691805660000,0.6996,0.6997,0.6996,0.6996,423.0 +1691805720000,0.6996,0.6996,0.6988,0.6988,1076.0 +1691805780000,0.6992,0.6992,0.6987,0.6988,567.0 +1691805840000,0.6985,0.6989,0.6982,0.6982,978.0 +1691805900000,0.6982,0.6986,0.6982,0.6983,2567.0 +1691805960000,0.6985,0.6988,0.6985,0.6988,2790.0 +1691806020000,0.6984,0.6988,0.698,0.6986,3561.0 +1691806080000,0.6983,0.6987,0.6983,0.6987,76.0 +1691806140000,0.6985,0.6988,0.6981,0.6985,1346.0 +1691806200000,0.6988,0.6988,0.6988,0.6988,828.0 +1691806260000,0.6987,0.6988,0.6983,0.6988,2215.0 +1691806320000,0.6988,0.6988,0.6988,0.6988,0.0 +1691806380000,0.6992,0.6993,0.6992,0.6993,76.0 +1691806440000,0.6993,0.6993,0.6993,0.6993,0.0 +1691806500000,0.6996,0.6996,0.6995,0.6995,846.0 +1691806560000,0.6996,0.6996,0.6996,0.6996,37.0 +1691806620000,0.6996,0.6996,0.6984,0.6985,12270.0 +1691806680000,0.6985,0.6992,0.6985,0.6991,870.0 +1691806740000,0.6992,0.6992,0.6991,0.6991,315.0 +1691806800000,0.6994,0.6998,0.6994,0.6995,758.0 +1691806860000,0.6995,0.6995,0.6995,0.6995,0.0 +1691806920000,0.6996,0.6996,0.6992,0.6992,623.0 +1691806980000,0.699,0.699,0.699,0.699,8.0 +1691807040000,0.699,0.699,0.699,0.699,0.0 +1691807100000,0.6991,0.6992,0.6991,0.6992,643.0 +1691807160000,0.6992,0.6992,0.6991,0.6992,82.0 +1691807220000,0.6991,0.6991,0.699,0.6991,1146.0 +1691807280000,0.6988,0.6988,0.6988,0.6988,16.0 +1691807340000,0.6988,0.6988,0.6988,0.6988,0.0 +1691807400000,0.6991,0.6992,0.6991,0.6992,586.0 +1691807460000,0.6991,0.6991,0.6989,0.6989,1891.0 +1691807520000,0.699,0.6992,0.6989,0.6989,526.0 +1691807580000,0.6989,0.6989,0.6989,0.6989,0.0 +1691807640000,0.6989,0.6992,0.6989,0.6992,1641.0 +1691807700000,0.6992,0.6992,0.6992,0.6992,390.0 +1691807760000,0.6991,0.6991,0.6991,0.6991,178.0 +1691807820000,0.6991,0.6991,0.6988,0.6989,1101.0 +1691807880000,0.6991,0.6994,0.6991,0.6993,4279.0 +1691807940000,0.6993,0.6993,0.6993,0.6993,0.0 +1691808000000,0.6993,0.6994,0.6992,0.6994,880.0 +1691808060000,0.6995,0.6995,0.6993,0.6993,506.0 +1691808120000,0.6993,0.6994,0.6991,0.6991,1466.0 +1691808180000,0.6994,0.6995,0.6994,0.6995,182.0 +1691808240000,0.6995,0.6995,0.6995,0.6995,0.0 +1691808300000,0.6993,0.6995,0.6993,0.6995,1282.0 +1691808360000,0.6995,0.6995,0.6991,0.6991,2650.0 +1691808420000,0.699,0.699,0.699,0.699,1370.0 +1691808480000,0.6991,0.6993,0.699,0.699,1927.0 +1691808540000,0.6992,0.6992,0.699,0.699,49.0 +1691808600000,0.6991,0.6991,0.6991,0.6991,428.0 +1691808660000,0.699,0.6991,0.699,0.6991,601.0 +1691808720000,0.6992,0.6993,0.6992,0.6993,470.0 +1691808780000,0.6992,0.6993,0.6992,0.6993,756.0 +1691808840000,0.6993,0.6993,0.6993,0.6993,0.0 +1691808900000,0.6994,0.6995,0.6994,0.6995,774.0 +1691808960000,0.6995,0.6995,0.6995,0.6995,0.0 +1691809020000,0.6994,0.6994,0.6991,0.6991,7199.0 +1691809080000,0.699,0.699,0.699,0.699,14.0 +1691809140000,0.699,0.699,0.699,0.699,0.0 +1691809200000,0.699,0.6991,0.699,0.699,1363.0 +1691809260000,0.6991,0.6991,0.6991,0.6991,25.0 +1691809320000,0.6991,0.6991,0.699,0.699,170.0 +1691809380000,0.699,0.699,0.699,0.699,0.0 +1691809440000,0.699,0.699,0.699,0.699,36.0 +1691809500000,0.6991,0.6992,0.6991,0.6991,1802.0 +1691809560000,0.6991,0.6991,0.6991,0.6991,440.0 +1691809620000,0.6992,0.6992,0.6992,0.6992,40.0 +1691809680000,0.6992,0.6992,0.6992,0.6992,398.0 +1691809740000,0.6992,0.6992,0.6992,0.6992,0.0 +1691809800000,0.6992,0.6992,0.6991,0.6992,341.0 +1691809860000,0.6992,0.6992,0.6992,0.6992,0.0 +1691809920000,0.6992,0.6992,0.6992,0.6992,0.0 +1691809980000,0.6992,0.6992,0.6992,0.6992,0.0 +1691810040000,0.6992,0.6992,0.6992,0.6992,14.0 +1691810100000,0.6992,0.6992,0.6991,0.6991,708.0 +1691810160000,0.6992,0.6992,0.6992,0.6992,12.0 +1691810220000,0.6992,0.6996,0.6992,0.6995,4966.0 +1691810280000,0.6995,0.7005,0.6995,0.7005,16391.0 +1691810340000,0.7005,0.7005,0.6999,0.6999,748.0 +1691810400000,0.6998,0.6998,0.6997,0.6997,988.0 +1691810460000,0.6998,0.6998,0.6994,0.6994,1063.0 +1691810520000,0.6994,0.6994,0.6994,0.6994,0.0 +1691810580000,0.6994,0.6994,0.6994,0.6994,0.0 +1691810640000,0.6994,0.7,0.6994,0.6997,7471.0 +1691810700000,0.6993,0.6993,0.6993,0.6993,118.0 +1691810760000,0.6993,0.6993,0.6993,0.6993,0.0 +1691810820000,0.6993,0.6993,0.6993,0.6993,0.0 +1691810880000,0.6993,0.6993,0.6993,0.6993,0.0 +1691810940000,0.6993,0.6993,0.6993,0.6993,0.0 +1691811000000,0.6993,0.6995,0.699,0.6995,4719.0 +1691811060000,0.6993,0.6993,0.6989,0.6989,1275.0 +1691811120000,0.6988,0.6988,0.6975,0.6976,14351.0 +1691811180000,0.6973,0.6973,0.6971,0.6972,2237.0 +1691811240000,0.6972,0.6972,0.6972,0.6972,0.0 +1691811300000,0.6971,0.6971,0.6968,0.6968,834.0 +1691811360000,0.6967,0.6968,0.6967,0.6968,1969.0 +1691811420000,0.6968,0.6974,0.6967,0.6972,5129.0 +1691811480000,0.6971,0.6972,0.6969,0.697,2843.0 +1691811540000,0.6967,0.6968,0.696,0.696,5884.0 +1691811600000,0.696,0.6963,0.696,0.6963,1292.0 +1691811660000,0.6963,0.6963,0.6963,0.6963,0.0 +1691811720000,0.6962,0.6964,0.696,0.6964,1956.0 +1691811780000,0.6963,0.6963,0.6963,0.6963,16.0 +1691811840000,0.6959,0.6959,0.6953,0.6954,3909.0 +1691811900000,0.6957,0.6958,0.6953,0.6958,2164.0 +1691811960000,0.6956,0.6957,0.6956,0.6957,31.0 +1691812020000,0.6957,0.6957,0.6956,0.6957,234.0 +1691812080000,0.6958,0.6958,0.6958,0.6958,634.0 +1691812140000,0.6958,0.6964,0.695,0.6952,24055.0 +1691812200000,0.6955,0.696,0.6955,0.696,1156.0 +1691812260000,0.6963,0.6963,0.6963,0.6963,178.0 +1691812320000,0.6963,0.6964,0.6963,0.6964,163.0 +1691812380000,0.6965,0.6965,0.6965,0.6965,1819.0 +1691812440000,0.6965,0.6965,0.6965,0.6965,0.0 +1691812500000,0.696,0.6962,0.696,0.6962,82.0 +1691812560000,0.6965,0.6966,0.6965,0.6966,916.0 +1691812620000,0.6965,0.6965,0.6965,0.6965,739.0 +1691812680000,0.6965,0.6965,0.6965,0.6965,0.0 +1691812740000,0.6962,0.6962,0.6962,0.6962,11.0 +1691812800000,0.6963,0.6966,0.6958,0.6966,3555.0 +1691812860000,0.6965,0.6965,0.6961,0.6964,420.0 +1691812920000,0.6964,0.6966,0.6964,0.6966,2006.0 +1691812980000,0.6965,0.6965,0.6964,0.6964,379.0 +1691813040000,0.6965,0.6967,0.6964,0.6964,1891.0 +1691813100000,0.6965,0.6968,0.6965,0.6966,2870.0 +1691813160000,0.6966,0.6966,0.6966,0.6966,8.0 +1691813220000,0.6965,0.6965,0.6962,0.6962,404.0 +1691813280000,0.6964,0.6969,0.6964,0.6964,7373.0 +1691813340000,0.6964,0.6965,0.6964,0.6965,163.0 +1691813400000,0.6966,0.6969,0.6966,0.6968,162.0 +1691813460000,0.6968,0.6968,0.6963,0.6967,860.0 +1691813520000,0.6963,0.6967,0.6963,0.6967,211.0 +1691813580000,0.6967,0.697,0.6966,0.6968,453.0 +1691813640000,0.697,0.697,0.6968,0.6968,691.0 +1691813700000,0.6968,0.6968,0.6961,0.6961,582.0 +1691813760000,0.6961,0.6961,0.6961,0.6961,0.0 +1691813820000,0.6961,0.697,0.6961,0.6968,966.0 +1691813880000,0.6963,0.6963,0.6961,0.6961,461.0 +1691813940000,0.6969,0.6969,0.6966,0.6966,489.0 +1691814000000,0.6969,0.6969,0.6969,0.6969,31.0 +1691814060000,0.6969,0.6969,0.6969,0.6969,84.0 +1691814120000,0.6968,0.6968,0.6963,0.6963,482.0 +1691814180000,0.696,0.696,0.696,0.696,36.0 +1691814240000,0.696,0.696,0.696,0.696,29.0 +1691814300000,0.6961,0.6966,0.6961,0.6964,1589.0 +1691814360000,0.6964,0.6966,0.6963,0.6963,215.0 +1691814420000,0.6961,0.6961,0.6961,0.6961,29.0 +1691814480000,0.6962,0.6965,0.6962,0.6965,350.0 +1691814540000,0.6964,0.6964,0.6958,0.6958,2577.0 +1691814600000,0.6963,0.6964,0.6961,0.6961,141.0 +1691814660000,0.6961,0.6963,0.6955,0.6963,1974.0 +1691814720000,0.6961,0.6963,0.6961,0.6963,166.0 +1691814780000,0.6963,0.6963,0.6963,0.6963,0.0 +1691814840000,0.6958,0.6958,0.6957,0.6958,100.0 +1691814900000,0.6965,0.6965,0.6964,0.6964,313.0 +1691814960000,0.6958,0.696,0.6958,0.696,27.0 +1691815020000,0.696,0.696,0.696,0.696,0.0 +1691815080000,0.696,0.6965,0.696,0.6963,210.0 +1691815140000,0.6957,0.6957,0.6955,0.6955,226.0 +1691815200000,0.6953,0.6958,0.6939,0.6944,28229.0 +1691815260000,0.6944,0.6944,0.6944,0.6944,0.0 +1691815320000,0.6944,0.6945,0.6944,0.6945,1287.0 +1691815380000,0.6945,0.6945,0.6945,0.6945,0.0 +1691815440000,0.6944,0.6944,0.694,0.694,2968.0 +1691815500000,0.6939,0.6944,0.6938,0.6944,221.0 +1691815560000,0.6943,0.6943,0.6937,0.6937,252.0 +1691815620000,0.6937,0.6937,0.6936,0.6936,770.0 +1691815680000,0.6936,0.6941,0.6933,0.6936,8231.0 +1691815740000,0.6936,0.6936,0.6936,0.6936,0.0 +1691815800000,0.6936,0.6937,0.6933,0.6936,3236.0 +1691815860000,0.6934,0.6937,0.6934,0.6935,451.0 +1691815920000,0.6935,0.6935,0.6933,0.6933,53.0 +1691815980000,0.6933,0.6941,0.6933,0.6935,917.0 +1691816040000,0.694,0.694,0.6938,0.6938,364.0 +1691816100000,0.6936,0.6939,0.6936,0.6937,807.0 +1691816160000,0.6937,0.6937,0.6937,0.6937,0.0 +1691816220000,0.6937,0.6937,0.6937,0.6937,0.0 +1691816280000,0.6939,0.694,0.6939,0.6939,3018.0 +1691816340000,0.694,0.6943,0.6938,0.6938,4048.0 +1691816400000,0.6941,0.6943,0.6941,0.6942,49.0 +1691816460000,0.6943,0.6945,0.6942,0.6945,573.0 +1691816520000,0.6944,0.6945,0.6944,0.6945,48.0 +1691816580000,0.6944,0.6944,0.6938,0.6939,452.0 +1691816640000,0.6938,0.6941,0.6937,0.694,2820.0 +1691816700000,0.694,0.694,0.6933,0.6937,2974.0 +1691816760000,0.6935,0.6935,0.6934,0.6934,453.0 +1691816820000,0.6936,0.6936,0.6935,0.6935,173.0 +1691816880000,0.6938,0.6943,0.6938,0.6943,4096.0 +1691816940000,0.6934,0.6935,0.6933,0.6935,948.0 +1691817000000,0.6936,0.6936,0.6936,0.6936,51.0 +1691817060000,0.6935,0.6935,0.6935,0.6935,1577.0 +1691817120000,0.6935,0.6943,0.6935,0.6942,1927.0 +1691817180000,0.694,0.694,0.6936,0.6936,4877.0 +1691817240000,0.6939,0.6947,0.6939,0.6939,4336.0 +1691817300000,0.6938,0.6944,0.6938,0.6939,791.0 +1691817360000,0.694,0.6942,0.694,0.6942,445.0 +1691817420000,0.6943,0.6943,0.6937,0.6937,1596.0 +1691817480000,0.6936,0.6937,0.6936,0.6937,609.0 +1691817540000,0.6935,0.6937,0.6935,0.6937,1015.0 +1691817600000,0.6936,0.6936,0.6934,0.6935,481.0 +1691817660000,0.6934,0.6934,0.6933,0.6933,95.0 +1691817720000,0.6934,0.6935,0.6934,0.6934,63.0 +1691817780000,0.6935,0.6935,0.6933,0.6933,1129.0 +1691817840000,0.6934,0.6934,0.6933,0.6933,577.0 +1691817900000,0.6934,0.6935,0.6928,0.6935,21356.0 +1691817960000,0.6936,0.6936,0.6933,0.6933,169.0 +1691818020000,0.6933,0.6933,0.6933,0.6933,0.0 +1691818080000,0.6932,0.6937,0.6929,0.6929,1622.0 +1691818140000,0.6935,0.6935,0.6935,0.6935,37.0 +1691818200000,0.6936,0.6939,0.6936,0.6938,2787.0 +1691818260000,0.6938,0.6939,0.6938,0.6939,1476.0 +1691818320000,0.6938,0.6938,0.693,0.693,3864.0 +1691818380000,0.693,0.693,0.693,0.693,0.0 +1691818440000,0.6931,0.6933,0.6931,0.6933,152.0 +1691818500000,0.6933,0.6933,0.6933,0.6933,0.0 +1691818560000,0.6933,0.6933,0.6933,0.6933,549.0 +1691818620000,0.6934,0.6934,0.6934,0.6934,429.0 +1691818680000,0.6935,0.6935,0.6933,0.6933,384.0 +1691818740000,0.6933,0.6933,0.6932,0.6932,1109.0 +1691818800000,0.6931,0.6932,0.6931,0.6931,1138.0 +1691818860000,0.6933,0.6933,0.693,0.693,368.0 +1691818920000,0.6931,0.6931,0.6931,0.6931,377.0 +1691818980000,0.6931,0.6931,0.693,0.693,140.0 +1691819040000,0.6932,0.6932,0.693,0.693,927.0 +1691819100000,0.6932,0.6935,0.6931,0.6935,1106.0 +1691819160000,0.6935,0.6936,0.6934,0.6934,1484.0 +1691819220000,0.6932,0.6934,0.6932,0.6934,4675.0 +1691819280000,0.6935,0.6935,0.6934,0.6934,452.0 +1691819340000,0.6934,0.6934,0.6934,0.6934,0.0 +1691819400000,0.6936,0.6936,0.6934,0.6936,255.0 +1691819460000,0.6936,0.6936,0.6934,0.6935,325.0 +1691819520000,0.6935,0.6935,0.6934,0.6934,464.0 +1691819580000,0.6934,0.6934,0.6934,0.6934,26.0 +1691819640000,0.6934,0.6934,0.6934,0.6934,260.0 +1691819700000,0.6934,0.6935,0.6934,0.6935,3478.0 +1691819760000,0.6936,0.6937,0.6936,0.6937,2334.0 +1691819820000,0.6937,0.6937,0.6937,0.6937,0.0 +1691819880000,0.6937,0.6937,0.6937,0.6937,0.0 +1691819940000,0.6937,0.6937,0.6937,0.6937,9.0 +1691820000000,0.6936,0.6939,0.6936,0.6939,3011.0 +1691820060000,0.6939,0.6939,0.6939,0.6939,0.0 +1691820120000,0.6939,0.6939,0.6939,0.6939,72.0 +1691820180000,0.6939,0.6939,0.6939,0.6939,0.0 +1691820240000,0.6939,0.6941,0.6939,0.6941,1076.0 +1691820300000,0.6942,0.6942,0.6941,0.6941,67.0 +1691820360000,0.6941,0.6941,0.6941,0.6941,0.0 +1691820420000,0.6941,0.6941,0.6941,0.6941,253.0 +1691820480000,0.6942,0.6943,0.6942,0.6943,288.0 +1691820540000,0.6942,0.6942,0.6942,0.6942,403.0 +1691820600000,0.6943,0.6943,0.6943,0.6943,663.0 +1691820660000,0.6944,0.6944,0.6944,0.6944,171.0 +1691820720000,0.6944,0.6944,0.6944,0.6944,423.0 +1691820780000,0.6944,0.6948,0.6944,0.6947,2300.0 +1691820840000,0.6948,0.695,0.6948,0.6948,1786.0 +1691820900000,0.6948,0.695,0.6947,0.6947,3008.0 +1691820960000,0.6947,0.6948,0.6944,0.6944,726.0 +1691821020000,0.6941,0.6945,0.6941,0.6945,423.0 +1691821080000,0.6948,0.6948,0.6948,0.6948,64.0 +1691821140000,0.6948,0.6948,0.6944,0.6947,64.0 +1691821200000,0.6949,0.695,0.6949,0.6949,65.0 +1691821260000,0.6949,0.6949,0.6949,0.6949,126.0 +1691821320000,0.695,0.6951,0.695,0.6951,1902.0 +1691821380000,0.6951,0.6957,0.695,0.695,20952.0 +1691821440000,0.695,0.695,0.695,0.695,0.0 +1691821500000,0.6953,0.6958,0.6952,0.6958,2399.0 +1691821560000,0.6957,0.6957,0.6957,0.6957,201.0 +1691821620000,0.6959,0.6964,0.6959,0.6964,8864.0 +1691821680000,0.6964,0.6964,0.6961,0.6961,327.0 +1691821740000,0.6961,0.6961,0.6961,0.6961,0.0 +1691821800000,0.6964,0.6967,0.6964,0.6967,2218.0 +1691821860000,0.6966,0.6966,0.6956,0.6959,4472.0 +1691821920000,0.696,0.696,0.696,0.696,14.0 +1691821980000,0.696,0.6962,0.6959,0.6962,4556.0 +1691822040000,0.6961,0.6961,0.6958,0.6958,4086.0 +1691822100000,0.6959,0.6959,0.6959,0.6959,8.0 +1691822160000,0.696,0.696,0.6958,0.6958,469.0 +1691822220000,0.6958,0.6958,0.6958,0.6958,39.0 +1691822280000,0.6959,0.6961,0.6958,0.6958,1141.0 +1691822340000,0.6961,0.6962,0.6961,0.6962,287.0 +1691822400000,0.6958,0.6961,0.6958,0.6961,301.0 +1691822460000,0.696,0.696,0.696,0.696,745.0 +1691822520000,0.696,0.696,0.6956,0.6956,371.0 +1691822580000,0.6956,0.6956,0.6956,0.6956,0.0 +1691822640000,0.696,0.6961,0.696,0.6961,888.0 +1691822700000,0.6962,0.6962,0.6962,0.6962,82.0 +1691822760000,0.6962,0.6965,0.6962,0.6965,727.0 +1691822820000,0.6965,0.6965,0.6965,0.6965,0.0 +1691822880000,0.6964,0.6965,0.6964,0.6965,668.0 +1691822940000,0.6965,0.6965,0.6964,0.6965,2381.0 +1691823000000,0.6966,0.6966,0.6966,0.6966,31.0 +1691823060000,0.6967,0.6967,0.6967,0.6967,713.0 +1691823120000,0.6968,0.6971,0.6968,0.697,1717.0 +1691823180000,0.697,0.697,0.697,0.697,0.0 +1691823240000,0.697,0.697,0.697,0.697,0.0 +1691823300000,0.6971,0.6972,0.6971,0.6972,337.0 +1691823360000,0.6972,0.6988,0.6972,0.6975,22088.0 +1691823420000,0.6975,0.6977,0.6972,0.6977,2949.0 +1691823480000,0.6978,0.6981,0.6972,0.6975,1796.0 +1691823540000,0.6978,0.698,0.6976,0.698,3466.0 +1691823600000,0.6979,0.6982,0.6976,0.6976,4805.0 +1691823660000,0.6977,0.698,0.6975,0.698,445.0 +1691823720000,0.6979,0.6979,0.6979,0.6979,64.0 +1691823780000,0.6979,0.6979,0.6979,0.6979,0.0 +1691823840000,0.6979,0.6979,0.6979,0.6979,908.0 +1691823900000,0.6978,0.6978,0.6978,0.6978,144.0 +1691823960000,0.6978,0.6979,0.6975,0.6977,89.0 +1691824020000,0.6977,0.6977,0.6977,0.6977,0.0 +1691824080000,0.6977,0.6977,0.6977,0.6977,0.0 +1691824140000,0.6975,0.6975,0.6975,0.6975,8.0 +1691824200000,0.6976,0.6979,0.6976,0.6979,79.0 +1691824260000,0.6978,0.698,0.6978,0.698,641.0 +1691824320000,0.6981,0.6981,0.6979,0.6979,1539.0 +1691824380000,0.6981,0.6983,0.6978,0.698,175.0 +1691824440000,0.6983,0.6983,0.6983,0.6983,160.0 +1691824500000,0.6983,0.6983,0.6976,0.6976,2964.0 +1691824560000,0.6978,0.6978,0.6978,0.6978,70.0 +1691824620000,0.6978,0.6978,0.6978,0.6978,0.0 +1691824680000,0.6978,0.6978,0.6978,0.6978,0.0 +1691824740000,0.698,0.698,0.698,0.698,43.0 +1691824800000,0.698,0.698,0.6978,0.6978,1253.0 +1691824860000,0.6979,0.6984,0.6975,0.6983,4624.0 +1691824920000,0.6983,0.6983,0.6983,0.6983,0.0 +1691824980000,0.6983,0.6983,0.6983,0.6983,0.0 +1691825040000,0.6976,0.6976,0.6974,0.6974,144.0 +1691825100000,0.6974,0.6976,0.6974,0.6976,1709.0 +1691825160000,0.6976,0.6976,0.6976,0.6976,51.0 +1691825220000,0.6976,0.6976,0.6976,0.6976,0.0 +1691825280000,0.6974,0.6974,0.6974,0.6974,199.0 +1691825340000,0.6974,0.6974,0.6974,0.6974,0.0 +1691825400000,0.6973,0.6973,0.6973,0.6973,18.0 +1691825460000,0.6974,0.6974,0.6974,0.6974,143.0 +1691825520000,0.6973,0.6974,0.6973,0.6974,82.0 +1691825580000,0.6974,0.6974,0.6974,0.6974,0.0 +1691825640000,0.6976,0.6978,0.6976,0.6978,350.0 +1691825700000,0.6978,0.6981,0.6978,0.6981,72.0 +1691825760000,0.6981,0.6982,0.6978,0.6982,3092.0 +1691825820000,0.6982,0.6982,0.6982,0.6982,0.0 +1691825880000,0.6982,0.6982,0.6982,0.6982,0.0 +1691825940000,0.6981,0.6981,0.6981,0.6981,1000.0 +1691826000000,0.6979,0.6979,0.6979,0.6979,24.0 +1691826060000,0.6979,0.6986,0.6979,0.6985,7069.0 +1691826120000,0.6982,0.6982,0.6979,0.6979,4593.0 +1691826180000,0.6979,0.6979,0.6979,0.6979,0.0 +1691826240000,0.6979,0.6979,0.6979,0.6979,0.0 +1691826300000,0.6981,0.6989,0.6981,0.6986,1726.0 +1691826360000,0.6988,0.6988,0.6982,0.6985,5385.0 +1691826420000,0.6985,0.6989,0.6984,0.6987,488.0 +1691826480000,0.6987,0.6987,0.6987,0.6987,0.0 +1691826540000,0.6987,0.6987,0.6987,0.6987,73.0 +1691826600000,0.6988,0.6992,0.6987,0.6992,869.0 +1691826660000,0.6992,0.6993,0.6988,0.6993,4552.0 +1691826720000,0.6994,0.6996,0.6993,0.6993,5189.0 +1691826780000,0.6994,0.6994,0.699,0.6993,1136.0 +1691826840000,0.6993,0.6995,0.6993,0.6993,765.0 +1691826900000,0.6992,0.6992,0.6991,0.6992,824.0 +1691826960000,0.6992,0.6992,0.6992,0.6992,0.0 +1691827020000,0.6992,0.6993,0.6992,0.6993,581.0 +1691827080000,0.699,0.6992,0.6988,0.6992,1236.0 +1691827140000,0.6991,0.6991,0.6991,0.6991,89.0 +1691827200000,0.6989,0.6998,0.6989,0.6995,5642.0 +1691827260000,0.6996,0.6997,0.6989,0.6989,2958.0 +1691827320000,0.6993,0.6996,0.6993,0.6996,186.0 +1691827380000,0.6994,0.6998,0.6992,0.6996,905.0 +1691827440000,0.6995,0.6995,0.699,0.699,42.0 +1691827500000,0.6991,0.6992,0.6991,0.6992,17.0 +1691827560000,0.6992,0.6992,0.6991,0.6992,78.0 +1691827620000,0.6992,0.6996,0.6991,0.6995,8696.0 +1691827680000,0.6995,0.6996,0.6995,0.6996,51.0 +1691827740000,0.6996,0.6996,0.6995,0.6995,604.0 +1691827800000,0.6996,0.6996,0.6987,0.6987,1846.0 +1691827860000,0.6991,0.6991,0.6988,0.6988,2358.0 +1691827920000,0.6988,0.6988,0.6988,0.6988,0.0 +1691827980000,0.6988,0.6988,0.6988,0.6988,0.0 +1691828040000,0.699,0.699,0.699,0.699,286.0 +1691828100000,0.6988,0.6988,0.6983,0.6983,3478.0 +1691828160000,0.6982,0.6982,0.6979,0.698,4313.0 +1691828220000,0.6981,0.6981,0.6976,0.6978,763.0 +1691828280000,0.6979,0.698,0.6975,0.698,1404.0 +1691828340000,0.698,0.698,0.698,0.698,0.0 +1691828400000,0.6976,0.6978,0.6976,0.6978,633.0 +1691828460000,0.6978,0.6978,0.6978,0.6978,0.0 +1691828520000,0.6977,0.6979,0.6974,0.6974,206.0 +1691828580000,0.6974,0.6974,0.6974,0.6974,465.0 +1691828640000,0.6974,0.6974,0.6974,0.6974,264.0 +1691828700000,0.6974,0.6974,0.6974,0.6974,0.0 +1691828760000,0.6974,0.6975,0.6974,0.6975,44.0 +1691828820000,0.6974,0.6974,0.6972,0.6972,3200.0 +1691828880000,0.6975,0.6975,0.6972,0.6975,356.0 +1691828940000,0.6976,0.6976,0.6975,0.6975,74.0 +1691829000000,0.6972,0.6972,0.6971,0.6971,799.0 +1691829060000,0.6972,0.6973,0.6972,0.6972,212.0 +1691829120000,0.6972,0.6973,0.6972,0.6973,2080.0 +1691829180000,0.6975,0.6975,0.6971,0.6971,1951.0 +1691829240000,0.6971,0.6971,0.6971,0.6971,130.0 +1691829300000,0.6971,0.6971,0.6971,0.6971,0.0 +1691829360000,0.6971,0.6971,0.6971,0.6971,30.0 +1691829420000,0.6971,0.6971,0.697,0.697,454.0 +1691829480000,0.697,0.697,0.697,0.697,516.0 +1691829540000,0.697,0.697,0.697,0.697,1844.0 +1691829600000,0.6971,0.6976,0.6971,0.6975,1077.0 +1691829660000,0.6973,0.6974,0.6971,0.6974,536.0 +1691829720000,0.6971,0.6973,0.6971,0.6973,26.0 +1691829780000,0.6972,0.6975,0.6972,0.6972,74.0 +1691829840000,0.6972,0.6972,0.6972,0.6972,9.0 +1691829900000,0.6973,0.6977,0.6973,0.6977,3888.0 +1691829960000,0.6976,0.6976,0.6972,0.6972,560.0 +1691830020000,0.6974,0.6977,0.6973,0.6977,285.0 +1691830080000,0.6977,0.6977,0.6977,0.6977,0.0 +1691830140000,0.6975,0.6975,0.6973,0.6975,545.0 +1691830200000,0.6976,0.6976,0.6975,0.6975,59.0 +1691830260000,0.6975,0.6975,0.6974,0.6974,2784.0 +1691830320000,0.6976,0.6979,0.6976,0.6979,67.0 +1691830380000,0.6981,0.6982,0.6981,0.6982,142.0 +1691830440000,0.698,0.698,0.6975,0.6977,1505.0 +1691830500000,0.6981,0.6981,0.6981,0.6981,19.0 +1691830560000,0.6981,0.6981,0.6981,0.6981,0.0 +1691830620000,0.698,0.698,0.6975,0.6975,3736.0 +1691830680000,0.6978,0.6979,0.6978,0.6979,1008.0 +1691830740000,0.698,0.698,0.698,0.698,117.0 +1691830800000,0.6979,0.6981,0.6976,0.6977,829.0 +1691830860000,0.698,0.6981,0.6972,0.6972,878.0 +1691830920000,0.6972,0.6975,0.6971,0.6975,208.0 +1691830980000,0.6978,0.6979,0.6976,0.6978,451.0 +1691831040000,0.6981,0.6985,0.698,0.6985,401.0 +1691831100000,0.6987,0.6987,0.6987,0.6987,38.0 +1691831160000,0.6988,0.699,0.6977,0.6977,8715.0 +1691831220000,0.6977,0.6979,0.697,0.697,9611.0 +1691831280000,0.6972,0.6974,0.6972,0.6974,484.0 +1691831340000,0.6974,0.6974,0.6974,0.6974,0.0 +1691831400000,0.6973,0.6973,0.6973,0.6973,91.0 +1691831460000,0.6974,0.6979,0.6974,0.6979,192.0 +1691831520000,0.6979,0.6979,0.6979,0.6979,8.0 +1691831580000,0.6979,0.6979,0.6971,0.6972,4617.0 +1691831640000,0.6975,0.6976,0.6975,0.6976,39.0 +1691831700000,0.6976,0.6977,0.6976,0.6977,36.0 +1691831760000,0.6977,0.6977,0.6977,0.6977,127.0 +1691831820000,0.6977,0.6979,0.6977,0.6979,709.0 +1691831880000,0.6979,0.698,0.6977,0.698,1329.0 +1691831940000,0.698,0.698,0.698,0.698,0.0 +1691832000000,0.6974,0.6976,0.6974,0.6976,181.0 +1691832060000,0.6976,0.6977,0.6974,0.6974,162.0 +1691832120000,0.6973,0.6974,0.6973,0.6973,49.0 +1691832180000,0.6973,0.6973,0.6973,0.6973,16.0 +1691832240000,0.6973,0.6973,0.6973,0.6973,16.0 +1691832300000,0.6973,0.6974,0.697,0.6972,893.0 +1691832360000,0.6974,0.6974,0.6971,0.6971,202.0 +1691832420000,0.6971,0.6971,0.6971,0.6971,0.0 +1691832480000,0.6975,0.6975,0.6975,0.6975,9.0 +1691832540000,0.6974,0.6974,0.697,0.697,1968.0 +1691832600000,0.6976,0.6976,0.6976,0.6976,411.0 +1691832660000,0.6977,0.6977,0.6972,0.6972,485.0 +1691832720000,0.6972,0.6974,0.697,0.6974,532.0 +1691832780000,0.6974,0.6974,0.6974,0.6974,0.0 +1691832840000,0.6975,0.6975,0.6975,0.6975,10.0 +1691832900000,0.6976,0.6978,0.6975,0.6976,90.0 +1691832960000,0.6977,0.6977,0.6977,0.6977,25.0 +1691833020000,0.6977,0.6977,0.6971,0.6974,1510.0 +1691833080000,0.6974,0.6974,0.6974,0.6974,17.0 +1691833140000,0.6974,0.6974,0.697,0.697,898.0 +1691833200000,0.6972,0.6975,0.6972,0.6975,352.0 +1691833260000,0.6971,0.6975,0.6971,0.6974,661.0 +1691833320000,0.6972,0.6974,0.697,0.6974,345.0 +1691833380000,0.6974,0.6974,0.697,0.697,401.0 +1691833440000,0.697,0.697,0.697,0.697,0.0 +1691833500000,0.6973,0.6975,0.6972,0.6972,2290.0 +1691833560000,0.697,0.697,0.697,0.697,146.0 +1691833620000,0.697,0.6975,0.697,0.6973,731.0 +1691833680000,0.697,0.6973,0.697,0.6973,1567.0 +1691833740000,0.6972,0.6977,0.6972,0.6973,3134.0 +1691833800000,0.6976,0.6978,0.6973,0.6974,1407.0 +1691833860000,0.6974,0.6979,0.6974,0.6977,1232.0 +1691833920000,0.6977,0.6978,0.6972,0.6972,431.0 +1691833980000,0.6974,0.6979,0.6974,0.6975,969.0 +1691834040000,0.6976,0.6976,0.6972,0.6974,746.0 +1691834100000,0.6976,0.6978,0.6976,0.6978,25.0 +1691834160000,0.6978,0.6978,0.6978,0.6978,0.0 +1691834220000,0.698,0.698,0.6972,0.6973,591.0 +1691834280000,0.6974,0.698,0.6974,0.698,1413.0 +1691834340000,0.6977,0.6977,0.6973,0.6974,3063.0 +1691834400000,0.6979,0.6979,0.6978,0.6979,1052.0 +1691834460000,0.6978,0.6978,0.6976,0.6976,74.0 +1691834520000,0.6976,0.6977,0.6976,0.6977,91.0 +1691834580000,0.6978,0.6978,0.6978,0.6978,8.0 +1691834640000,0.6978,0.6978,0.6978,0.6978,0.0 +1691834700000,0.6979,0.6979,0.6979,0.6979,94.0 +1691834760000,0.6978,0.6978,0.6971,0.6975,2980.0 +1691834820000,0.6975,0.6977,0.697,0.6977,2665.0 +1691834880000,0.6974,0.6976,0.6974,0.6976,62.0 +1691834940000,0.6976,0.6979,0.6976,0.6979,1879.0 +1691835000000,0.6979,0.698,0.6979,0.698,43.0 +1691835060000,0.698,0.698,0.6979,0.6979,447.0 +1691835120000,0.6972,0.6975,0.6972,0.6975,174.0 +1691835180000,0.6974,0.6977,0.6974,0.6977,44.0 +1691835240000,0.6979,0.698,0.6979,0.698,447.0 +1691835300000,0.698,0.6981,0.6976,0.6976,1043.0 +1691835360000,0.6977,0.6977,0.6977,0.6977,62.0 +1691835420000,0.6977,0.698,0.6977,0.6977,153.0 +1691835480000,0.6977,0.6977,0.6976,0.6976,295.0 +1691835540000,0.6977,0.6981,0.6976,0.6976,1646.0 +1691835600000,0.6977,0.6977,0.6977,0.6977,33.0 +1691835660000,0.6977,0.6983,0.6977,0.6983,980.0 +1691835720000,0.6982,0.6983,0.6979,0.6983,281.0 +1691835780000,0.6984,0.6986,0.6983,0.6985,4562.0 +1691835840000,0.6983,0.6983,0.6978,0.6983,392.0 +1691835900000,0.6985,0.6986,0.6983,0.6984,2104.0 +1691835960000,0.6981,0.6981,0.6977,0.6977,1758.0 +1691836020000,0.6979,0.6979,0.6977,0.6978,1508.0 +1691836080000,0.6979,0.6979,0.6977,0.6977,165.0 +1691836140000,0.6979,0.6979,0.6978,0.6978,128.0 +1691836200000,0.698,0.6991,0.698,0.6986,8481.0 +1691836260000,0.6984,0.6985,0.698,0.698,806.0 +1691836320000,0.698,0.6984,0.6979,0.6984,263.0 +1691836380000,0.6979,0.6979,0.6977,0.6977,34.0 +1691836440000,0.6977,0.6977,0.6977,0.6977,64.0 +1691836500000,0.6978,0.6984,0.6978,0.6979,606.0 +1691836560000,0.6979,0.6981,0.6979,0.6981,120.0 +1691836620000,0.6979,0.6991,0.6979,0.6991,3036.0 +1691836680000,0.6991,0.6991,0.6981,0.6987,2914.0 +1691836740000,0.6987,0.6987,0.6985,0.6987,344.0 +1691836800000,0.6989,0.699,0.6988,0.699,366.0 +1691836860000,0.6987,0.6989,0.6986,0.6989,3296.0 +1691836920000,0.6989,0.6989,0.6989,0.6989,0.0 +1691836980000,0.6987,0.6987,0.6986,0.6986,29.0 +1691837040000,0.6987,0.699,0.6984,0.6985,1259.0 +1691837100000,0.6984,0.6993,0.6984,0.699,311.0 +1691837160000,0.6992,0.6992,0.6985,0.6991,2204.0 +1691837220000,0.699,0.6992,0.699,0.6992,33.0 +1691837280000,0.6992,0.6993,0.6988,0.6992,98.0 +1691837340000,0.6992,0.6992,0.6991,0.6991,2317.0 +1691837400000,0.6995,0.6998,0.6995,0.6997,1437.0 +1691837460000,0.6993,0.6993,0.6985,0.6987,2147.0 +1691837520000,0.699,0.6991,0.699,0.6991,66.0 +1691837580000,0.6988,0.6996,0.6988,0.6996,177.0 +1691837640000,0.6995,0.6995,0.6995,0.6995,8.0 +1691837700000,0.6993,0.6994,0.6988,0.6988,1099.0 +1691837760000,0.6988,0.6988,0.6988,0.6988,0.0 +1691837820000,0.6992,0.6992,0.6988,0.6989,195.0 +1691837880000,0.6989,0.6994,0.6989,0.6994,460.0 +1691837940000,0.6994,0.6994,0.6994,0.6994,156.0 +1691838000000,0.6996,0.6999,0.6993,0.6994,913.0 +1691838060000,0.6995,0.6997,0.6994,0.6995,76.0 +1691838120000,0.6998,0.6998,0.6995,0.6997,1925.0 +1691838180000,0.6997,0.6997,0.6997,0.6997,0.0 +1691838240000,0.6994,0.6994,0.6993,0.6993,378.0 +1691838300000,0.6993,0.6994,0.6993,0.6993,445.0 +1691838360000,0.6993,0.6993,0.6988,0.6988,1187.0 +1691838420000,0.6987,0.699,0.6978,0.6979,7928.0 +1691838480000,0.6987,0.6988,0.6976,0.6976,6657.0 +1691838540000,0.6976,0.698,0.6976,0.698,832.0 +1691838600000,0.6976,0.6979,0.6976,0.6978,581.0 +1691838660000,0.6978,0.6978,0.6978,0.6978,0.0 +1691838720000,0.6979,0.7,0.6979,0.6996,41536.0 +1691838780000,0.6992,0.6992,0.6992,0.6992,395.0 +1691838840000,0.6992,0.6992,0.6985,0.6991,1948.0 +1691838900000,0.6991,0.6991,0.6982,0.6983,234.0 +1691838960000,0.6983,0.6985,0.6983,0.6985,143.0 +1691839020000,0.6985,0.6985,0.6982,0.6982,54.0 +1691839080000,0.6987,0.6987,0.6987,0.6987,57.0 +1691839140000,0.6987,0.6987,0.6987,0.6987,0.0 +1691839200000,0.6984,0.6987,0.6984,0.6987,691.0 +1691839260000,0.6987,0.6987,0.6983,0.6985,53.0 +1691839320000,0.6989,0.6989,0.6989,0.6989,16.0 +1691839380000,0.6989,0.699,0.6984,0.6984,559.0 +1691839440000,0.6988,0.6988,0.6985,0.6988,1129.0 +1691839500000,0.6988,0.6988,0.6983,0.6986,74.0 +1691839560000,0.6986,0.6988,0.6986,0.6988,137.0 +1691839620000,0.6988,0.6988,0.6988,0.6988,0.0 +1691839680000,0.6991,0.6991,0.6983,0.6984,2114.0 +1691839740000,0.6986,0.6986,0.6986,0.6986,35.0 +1691839800000,0.6983,0.6984,0.6983,0.6984,26.0 +1691839860000,0.6983,0.6985,0.6983,0.6985,324.0 +1691839920000,0.6985,0.6986,0.6984,0.6985,191.0 +1691839980000,0.6985,0.6985,0.6985,0.6985,0.0 +1691840040000,0.6985,0.6985,0.6985,0.6985,0.0 +1691840100000,0.6985,0.6993,0.6984,0.699,2866.0 +1691840160000,0.699,0.699,0.699,0.699,36.0 +1691840220000,0.6991,0.6992,0.6985,0.6987,3759.0 +1691840280000,0.6989,0.6992,0.6988,0.6988,1144.0 +1691840340000,0.6989,0.6994,0.6989,0.6994,550.0 +1691840400000,0.699,0.6993,0.699,0.6993,159.0 +1691840460000,0.6994,0.6994,0.6987,0.6988,4978.0 +1691840520000,0.6988,0.6988,0.6988,0.6988,15.0 +1691840580000,0.6988,0.6988,0.6988,0.6988,0.0 +1691840640000,0.6988,0.6988,0.6988,0.6988,173.0 +1691840700000,0.6989,0.6995,0.6989,0.699,4206.0 +1691840760000,0.6992,0.6994,0.6987,0.6991,1023.0 +1691840820000,0.6993,0.6998,0.6991,0.6991,3511.0 +1691840880000,0.6991,0.6991,0.6991,0.6991,0.0 +1691840940000,0.6991,0.6991,0.6991,0.6991,0.0 +1691841000000,0.6992,0.7001,0.6991,0.6991,11136.0 +1691841060000,0.6991,0.6991,0.6991,0.6991,8320.0 +1691841120000,0.699,0.699,0.6984,0.6984,2297.0 +1691841180000,0.6985,0.6988,0.6985,0.6988,1703.0 +1691841240000,0.6987,0.6988,0.6987,0.6988,19.0 +1691841300000,0.6988,0.6991,0.6988,0.699,748.0 +1691841360000,0.699,0.699,0.699,0.699,0.0 +1691841420000,0.699,0.699,0.699,0.699,0.0 +1691841480000,0.6987,0.6987,0.6987,0.6987,9.0 +1691841540000,0.6989,0.6989,0.6981,0.6981,4732.0 +1691841600000,0.6986,0.699,0.6986,0.6987,2053.0 +1691841660000,0.6991,0.6991,0.6987,0.6989,362.0 +1691841720000,0.6989,0.6991,0.6986,0.699,298.0 +1691841780000,0.699,0.699,0.6986,0.6986,1794.0 +1691841840000,0.6986,0.6986,0.6986,0.6986,0.0 +1691841900000,0.6986,0.699,0.6986,0.6989,641.0 +1691841960000,0.699,0.699,0.699,0.699,758.0 +1691842020000,0.699,0.699,0.6989,0.6989,161.0 +1691842080000,0.6989,0.6989,0.6989,0.6989,0.0 +1691842140000,0.6989,0.6989,0.6989,0.6989,0.0 +1691842200000,0.6992,0.6992,0.6989,0.6989,2159.0 +1691842260000,0.6989,0.6989,0.6989,0.6989,0.0 +1691842320000,0.6989,0.6989,0.6989,0.6989,0.0 +1691842380000,0.6988,0.6988,0.6988,0.6988,844.0 +1691842440000,0.6988,0.6991,0.6988,0.6991,1810.0 +1691842500000,0.6988,0.6988,0.6986,0.6988,582.0 +1691842560000,0.6987,0.6988,0.6984,0.6984,374.0 +1691842620000,0.6984,0.6991,0.6983,0.699,626.0 +1691842680000,0.6986,0.6986,0.6986,0.6986,27.0 +1691842740000,0.6982,0.6982,0.6981,0.6982,350.0 +1691842800000,0.6985,0.6987,0.6985,0.6987,667.0 +1691842860000,0.6987,0.6987,0.6987,0.6987,0.0 +1691842920000,0.6987,0.6987,0.6984,0.6984,63.0 +1691842980000,0.6989,0.699,0.6986,0.699,489.0 +1691843040000,0.6986,0.6986,0.6983,0.6984,3105.0 +1691843100000,0.6984,0.6992,0.6984,0.6992,722.0 +1691843160000,0.6992,0.6992,0.6992,0.6992,2836.0 +1691843220000,0.6991,0.6992,0.6991,0.6992,839.0 +1691843280000,0.6991,0.6993,0.6991,0.6993,404.0 +1691843340000,0.6994,0.6994,0.6994,0.6994,14.0 +1691843400000,0.6993,0.6994,0.6993,0.6994,383.0 +1691843460000,0.6994,0.6997,0.6994,0.6994,6548.0 +1691843520000,0.6995,0.6997,0.699,0.6991,2907.0 +1691843580000,0.6995,0.6995,0.6994,0.6994,16.0 +1691843640000,0.6992,0.6993,0.699,0.6993,905.0 +1691843700000,0.6995,0.7001,0.6995,0.7,3985.0 +1691843760000,0.6999,0.7001,0.6994,0.6999,2480.0 +1691843820000,0.6999,0.7002,0.6994,0.6998,3000.0 +1691843880000,0.6998,0.7,0.6992,0.7,6279.0 +1691843940000,0.7,0.7,0.6998,0.6999,49.0 +1691844000000,0.6999,0.7002,0.6999,0.7002,951.0 +1691844060000,0.7002,0.7004,0.6998,0.6998,663.0 +1691844120000,0.6998,0.6999,0.6994,0.6999,1411.0 +1691844180000,0.6999,0.7,0.6996,0.7,97.0 +1691844240000,0.7,0.7,0.7,0.7,0.0 +1691844300000,0.7002,0.7005,0.7002,0.7005,5642.0 +1691844360000,0.7005,0.7006,0.7005,0.7005,102.0 +1691844420000,0.7005,0.7011,0.7005,0.7005,3522.0 +1691844480000,0.7005,0.7005,0.7005,0.7005,88.0 +1691844540000,0.7005,0.7005,0.7002,0.7002,6151.0 +1691844600000,0.7001,0.7006,0.6998,0.7006,1263.0 +1691844660000,0.7008,0.7009,0.7008,0.7008,616.0 +1691844720000,0.7007,0.7007,0.7002,0.7003,306.0 +1691844780000,0.7002,0.7002,0.7002,0.7002,20.0 +1691844840000,0.7003,0.7007,0.7003,0.7007,240.0 +1691844900000,0.7007,0.7007,0.7007,0.7007,55.0 +1691844960000,0.7007,0.7007,0.7006,0.7006,48.0 +1691845020000,0.7007,0.7007,0.7007,0.7007,37.0 +1691845080000,0.7007,0.7007,0.7007,0.7007,257.0 +1691845140000,0.7007,0.7007,0.7007,0.7007,40.0 +1691845200000,0.7006,0.7007,0.7001,0.7003,1945.0 +1691845260000,0.7004,0.7006,0.7,0.7006,7201.0 +1691845320000,0.7004,0.7007,0.7,0.7006,448.0 +1691845380000,0.7003,0.7004,0.7002,0.7004,365.0 +1691845440000,0.7004,0.7009,0.7003,0.7003,3577.0 +1691845500000,0.7004,0.702,0.7002,0.7016,25647.0 +1691845560000,0.7016,0.7016,0.7016,0.7016,123.0 +1691845620000,0.7017,0.7019,0.7017,0.7019,208.0 +1691845680000,0.702,0.7024,0.7014,0.702,3021.0 +1691845740000,0.7019,0.7021,0.7014,0.7019,2102.0 +1691845800000,0.702,0.7021,0.702,0.7021,1650.0 +1691845860000,0.7021,0.7025,0.7021,0.7025,3916.0 +1691845920000,0.7024,0.7039,0.702,0.7021,36903.0 +1691845980000,0.7022,0.7023,0.7022,0.7023,876.0 +1691846040000,0.7027,0.7027,0.7026,0.7026,466.0 +1691846100000,0.7028,0.7028,0.7023,0.7025,1725.0 +1691846160000,0.7025,0.7025,0.702,0.702,478.0 +1691846220000,0.702,0.7023,0.702,0.7022,2035.0 +1691846280000,0.7021,0.7023,0.7021,0.7022,286.0 +1691846340000,0.7022,0.7022,0.7022,0.7022,0.0 +1691846400000,0.7021,0.7023,0.702,0.702,3241.0 +1691846460000,0.702,0.7022,0.7013,0.7016,9844.0 +1691846520000,0.7016,0.7019,0.7016,0.7019,442.0 +1691846580000,0.702,0.702,0.7013,0.7014,375.0 +1691846640000,0.7016,0.7018,0.7016,0.7018,385.0 +1691846700000,0.7018,0.7018,0.7016,0.7017,725.0 +1691846760000,0.7019,0.7023,0.7019,0.7023,9522.0 +1691846820000,0.7024,0.7027,0.7021,0.7021,6705.0 +1691846880000,0.7022,0.7022,0.702,0.702,749.0 +1691846940000,0.7021,0.7023,0.702,0.7021,789.0 +1691847000000,0.7022,0.7022,0.7013,0.702,2003.0 +1691847060000,0.7024,0.7027,0.7024,0.7027,110.0 +1691847120000,0.7027,0.7027,0.7022,0.7022,2550.0 +1691847180000,0.7024,0.7025,0.7024,0.7024,808.0 +1691847240000,0.7027,0.7027,0.7019,0.7019,7341.0 +1691847300000,0.702,0.702,0.702,0.702,34.0 +1691847360000,0.7019,0.702,0.7019,0.702,29.0 +1691847420000,0.702,0.7026,0.7016,0.7026,2512.0 +1691847480000,0.7029,0.7031,0.7028,0.7031,1978.0 +1691847540000,0.7031,0.7033,0.7031,0.7033,3648.0 +1691847600000,0.7033,0.7033,0.7024,0.7025,1007.0 +1691847660000,0.7025,0.7025,0.7023,0.7025,1440.0 +1691847720000,0.7025,0.7025,0.7023,0.7025,526.0 +1691847780000,0.7022,0.7022,0.7021,0.7021,353.0 +1691847840000,0.7021,0.7021,0.7015,0.7018,441.0 +1691847900000,0.7018,0.7026,0.7014,0.7021,9037.0 +1691847960000,0.7021,0.7021,0.7021,0.7021,35.0 +1691848020000,0.7021,0.7021,0.7016,0.7016,1708.0 +1691848080000,0.7016,0.7016,0.7015,0.7015,32.0 +1691848140000,0.7016,0.7016,0.7015,0.7015,143.0 +1691848200000,0.7016,0.7029,0.7015,0.7029,5247.0 +1691848260000,0.7026,0.7028,0.7024,0.7028,2011.0 +1691848320000,0.7024,0.7025,0.7015,0.7019,6671.0 +1691848380000,0.702,0.702,0.7017,0.7017,149.0 +1691848440000,0.7017,0.7018,0.7013,0.7017,2291.0 +1691848500000,0.7017,0.7019,0.701,0.7016,681.0 +1691848560000,0.7016,0.7016,0.7016,0.7016,76.0 +1691848620000,0.7011,0.7011,0.7009,0.7009,1960.0 +1691848680000,0.7012,0.7012,0.7012,0.7012,28.0 +1691848740000,0.7011,0.7011,0.7008,0.7009,283.0 +1691848800000,0.7009,0.7011,0.7007,0.7008,650.0 +1691848860000,0.7011,0.7011,0.7008,0.7008,44.0 +1691848920000,0.7009,0.7009,0.7008,0.7009,71.0 +1691848980000,0.7012,0.7012,0.7012,0.7012,53.0 +1691849040000,0.7012,0.7012,0.7012,0.7012,0.0 +1691849100000,0.7012,0.702,0.7012,0.7015,1191.0 +1691849160000,0.7018,0.7018,0.7018,0.7018,8.0 +1691849220000,0.7018,0.7018,0.7015,0.7015,54.0 +1691849280000,0.7017,0.7019,0.7017,0.7019,16.0 +1691849340000,0.7019,0.7019,0.7019,0.7019,80.0 +1691849400000,0.7019,0.7024,0.7016,0.7018,7170.0 +1691849460000,0.702,0.702,0.7016,0.7016,2078.0 +1691849520000,0.7017,0.7018,0.7017,0.7018,721.0 +1691849580000,0.7018,0.7018,0.7018,0.7018,0.0 +1691849640000,0.7018,0.7018,0.7017,0.7017,25.0 +1691849700000,0.7018,0.7022,0.7017,0.7021,2022.0 +1691849760000,0.7022,0.7022,0.7017,0.7017,337.0 +1691849820000,0.7017,0.7022,0.7017,0.7022,107.0 +1691849880000,0.7021,0.7021,0.7017,0.7017,142.0 +1691849940000,0.7018,0.7022,0.7017,0.7021,384.0 +1691850000000,0.7022,0.7022,0.7021,0.7021,384.0 +1691850060000,0.7022,0.7022,0.7022,0.7022,1489.0 +1691850120000,0.7021,0.7022,0.7018,0.7021,1214.0 +1691850180000,0.7021,0.7021,0.7012,0.7013,8485.0 +1691850240000,0.7012,0.7013,0.7011,0.7012,2265.0 +1691850300000,0.7013,0.7021,0.7013,0.702,302.0 +1691850360000,0.702,0.7021,0.702,0.7021,40.0 +1691850420000,0.7021,0.7021,0.7021,0.7021,8.0 +1691850480000,0.7021,0.7022,0.7021,0.7022,758.0 +1691850540000,0.7022,0.7022,0.7022,0.7022,51.0 +1691850600000,0.7022,0.7026,0.7022,0.7026,224.0 +1691850660000,0.7025,0.7025,0.7019,0.7023,769.0 +1691850720000,0.7023,0.7026,0.7018,0.7023,638.0 +1691850780000,0.7027,0.7027,0.7027,0.7027,42.0 +1691850840000,0.7026,0.7026,0.7024,0.7024,317.0 +1691850900000,0.7027,0.7028,0.7026,0.7026,581.0 +1691850960000,0.7029,0.7029,0.7028,0.7029,221.0 +1691851020000,0.7028,0.7029,0.7027,0.7029,1531.0 +1691851080000,0.7029,0.703,0.7028,0.7029,668.0 +1691851140000,0.7029,0.7039,0.7028,0.7035,18060.0 +1691851200000,0.7036,0.7042,0.7035,0.7039,13029.0 +1691851260000,0.7041,0.7044,0.7035,0.7043,24314.0 +1691851320000,0.7043,0.7044,0.7035,0.704,10069.0 +1691851380000,0.7041,0.705,0.704,0.7046,30121.0 +1691851440000,0.7042,0.7046,0.7041,0.7045,12020.0 +1691851500000,0.7046,0.7049,0.7041,0.7048,10325.0 +1691851560000,0.7048,0.7048,0.7039,0.7039,3321.0 +1691851620000,0.7039,0.7047,0.7039,0.7047,1185.0 +1691851680000,0.7043,0.7048,0.7038,0.7047,6011.0 +1691851740000,0.7045,0.7045,0.7038,0.7042,1535.0 +1691851800000,0.704,0.7041,0.7024,0.7032,28686.0 +1691851860000,0.7032,0.7033,0.702,0.7025,6419.0 +1691851920000,0.7025,0.7027,0.7021,0.7026,954.0 +1691851980000,0.7027,0.7027,0.702,0.702,639.0 +1691852040000,0.7027,0.7032,0.7027,0.7032,523.0 +1691852100000,0.7033,0.7033,0.7033,0.7033,130.0 +1691852160000,0.7035,0.7038,0.7033,0.7038,511.0 +1691852220000,0.7039,0.7039,0.7035,0.7036,2109.0 +1691852280000,0.7036,0.7038,0.7036,0.7038,4345.0 +1691852340000,0.704,0.7041,0.704,0.7041,55.0 +1691852400000,0.7041,0.7043,0.7027,0.7032,4010.0 +1691852460000,0.7032,0.7032,0.703,0.703,1117.0 +1691852520000,0.703,0.7032,0.7022,0.7027,2718.0 +1691852580000,0.7026,0.703,0.7026,0.7028,1465.0 +1691852640000,0.7028,0.7035,0.7028,0.7029,4153.0 +1691852700000,0.7033,0.7035,0.7033,0.7035,456.0 +1691852760000,0.7035,0.7038,0.7035,0.7038,2147.0 +1691852820000,0.7038,0.7038,0.7032,0.7035,253.0 +1691852880000,0.7037,0.7039,0.7033,0.7033,2873.0 +1691852940000,0.7033,0.7035,0.7033,0.7035,654.0 +1691853000000,0.7037,0.7041,0.7035,0.7037,9349.0 +1691853060000,0.7037,0.7041,0.7037,0.7041,328.0 +1691853120000,0.704,0.704,0.7035,0.7035,718.0 +1691853180000,0.7036,0.7036,0.7035,0.7035,293.0 +1691853240000,0.7039,0.7039,0.7039,0.7039,199.0 +1691853300000,0.704,0.7046,0.704,0.7042,2190.0 +1691853360000,0.7045,0.7045,0.7042,0.7042,309.0 +1691853420000,0.7045,0.7045,0.7043,0.7044,453.0 +1691853480000,0.7045,0.7045,0.7042,0.7043,111.0 +1691853540000,0.7043,0.7043,0.704,0.7043,1074.0 +1691853600000,0.7043,0.7045,0.7035,0.7041,11031.0 +1691853660000,0.7041,0.7041,0.7036,0.7036,309.0 +1691853720000,0.7036,0.704,0.7035,0.7036,541.0 +1691853780000,0.7037,0.7039,0.7036,0.7039,431.0 +1691853840000,0.7041,0.7041,0.7037,0.7038,526.0 +1691853900000,0.7037,0.7037,0.7035,0.7036,601.0 +1691853960000,0.7038,0.7038,0.7038,0.7038,28.0 +1691854020000,0.7037,0.7037,0.703,0.7032,2769.0 +1691854080000,0.7033,0.7033,0.7025,0.7025,5710.0 +1691854140000,0.7025,0.7028,0.7025,0.7028,2643.0 +1691854200000,0.7029,0.7029,0.7022,0.7027,1662.0 +1691854260000,0.7024,0.7024,0.7024,0.7024,12.0 +1691854320000,0.7026,0.7029,0.7021,0.7021,2717.0 +1691854380000,0.7021,0.7021,0.7021,0.7021,0.0 +1691854440000,0.7026,0.703,0.702,0.702,4265.0 +1691854500000,0.7023,0.7023,0.7023,0.7023,93.0 +1691854560000,0.7024,0.7029,0.7024,0.7029,2118.0 +1691854620000,0.7028,0.7028,0.7023,0.7024,538.0 +1691854680000,0.7026,0.703,0.7023,0.7025,897.0 +1691854740000,0.7026,0.7028,0.7024,0.7026,119.0 +1691854800000,0.7025,0.7026,0.7025,0.7026,116.0 +1691854860000,0.7026,0.7026,0.702,0.702,1386.0 +1691854920000,0.702,0.702,0.7019,0.7019,1371.0 +1691854980000,0.7023,0.7024,0.7023,0.7024,35.0 +1691855040000,0.7023,0.7023,0.7022,0.7022,59.0 +1691855100000,0.702,0.702,0.7019,0.7019,677.0 +1691855160000,0.7019,0.7019,0.7018,0.7019,493.0 +1691855220000,0.7019,0.7019,0.701,0.701,2430.0 +1691855280000,0.7009,0.7009,0.7007,0.7007,605.0 +1691855340000,0.7006,0.7006,0.7001,0.7005,7312.0 +1691855400000,0.7005,0.7005,0.7,0.7002,1947.0 +1691855460000,0.7003,0.7009,0.7003,0.7005,2660.0 +1691855520000,0.701,0.7013,0.7009,0.7011,3289.0 +1691855580000,0.7011,0.7011,0.7009,0.7009,712.0 +1691855640000,0.7009,0.7013,0.7009,0.7013,1584.0 +1691855700000,0.7012,0.7013,0.7009,0.7009,1408.0 +1691855760000,0.7011,0.7013,0.7009,0.701,4132.0 +1691855820000,0.7012,0.7014,0.7009,0.7009,1010.0 +1691855880000,0.7009,0.701,0.7004,0.701,4190.0 +1691855940000,0.7011,0.7011,0.7006,0.7006,885.0 +1691856000000,0.7008,0.7014,0.7003,0.7014,8620.0 +1691856060000,0.7014,0.7017,0.7014,0.7014,5026.0 +1691856120000,0.701,0.7016,0.7009,0.7016,954.0 +1691856180000,0.7017,0.702,0.7017,0.7019,608.0 +1691856240000,0.7017,0.702,0.7017,0.7019,698.0 +1691856300000,0.7016,0.7016,0.7015,0.7016,2216.0 +1691856360000,0.7016,0.702,0.7016,0.7019,648.0 +1691856420000,0.702,0.702,0.7019,0.7019,442.0 +1691856480000,0.7019,0.7019,0.7019,0.7019,143.0 +1691856540000,0.7017,0.7017,0.7015,0.7015,1294.0 +1691856600000,0.7016,0.7021,0.7016,0.7021,79.0 +1691856660000,0.7021,0.7023,0.702,0.7021,1975.0 +1691856720000,0.7024,0.703,0.7023,0.7027,2643.0 +1691856780000,0.7027,0.7027,0.7025,0.7025,1722.0 +1691856840000,0.7024,0.7024,0.7019,0.7019,2005.0 +1691856900000,0.7019,0.7024,0.7019,0.7024,464.0 +1691856960000,0.7024,0.7024,0.7023,0.7023,355.0 +1691857020000,0.7024,0.7024,0.7021,0.7021,906.0 +1691857080000,0.7023,0.7023,0.7022,0.7022,119.0 +1691857140000,0.7024,0.703,0.7024,0.703,333.0 +1691857200000,0.7031,0.7032,0.7028,0.7029,1827.0 +1691857260000,0.7027,0.703,0.7027,0.703,3591.0 +1691857320000,0.7028,0.7028,0.702,0.7021,214.0 +1691857380000,0.7022,0.7023,0.7022,0.7023,24.0 +1691857440000,0.7023,0.7023,0.7023,0.7023,8.0 +1691857500000,0.7023,0.7023,0.7022,0.7022,65.0 +1691857560000,0.7023,0.7023,0.7023,0.7023,8.0 +1691857620000,0.7023,0.7023,0.7022,0.7023,1877.0 +1691857680000,0.7029,0.703,0.7029,0.703,387.0 +1691857740000,0.703,0.703,0.703,0.703,0.0 +1691857800000,0.703,0.7031,0.703,0.7031,399.0 +1691857860000,0.703,0.7031,0.7024,0.7031,3336.0 +1691857920000,0.7026,0.7031,0.7024,0.7024,229.0 +1691857980000,0.7026,0.703,0.7026,0.703,446.0 +1691858040000,0.703,0.7032,0.703,0.7032,139.0 +1691858100000,0.7032,0.7032,0.7031,0.7031,196.0 +1691858160000,0.7032,0.7033,0.7032,0.7033,1751.0 +1691858220000,0.7034,0.7034,0.7031,0.7031,108.0 +1691858280000,0.7032,0.7034,0.7031,0.7034,1102.0 +1691858340000,0.7034,0.7034,0.7033,0.7033,549.0 +1691858400000,0.7035,0.7035,0.7035,0.7035,43.0 +1691858460000,0.7035,0.7035,0.7035,0.7035,0.0 +1691858520000,0.7034,0.7035,0.7031,0.7035,264.0 +1691858580000,0.7032,0.7035,0.7032,0.7035,38.0 +1691858640000,0.7035,0.7036,0.7035,0.7035,661.0 +1691858700000,0.7034,0.7036,0.7033,0.7033,59.0 +1691858760000,0.7035,0.7035,0.7005,0.7007,35025.0 +1691858820000,0.701,0.7016,0.7006,0.7009,6626.0 +1691858880000,0.7009,0.7011,0.7003,0.7008,2725.0 +1691858940000,0.7008,0.7012,0.7006,0.7006,1873.0 +1691859000000,0.7008,0.7008,0.7007,0.7007,97.0 +1691859060000,0.7009,0.7012,0.7009,0.7011,646.0 +1691859120000,0.7008,0.7008,0.7004,0.7007,2890.0 +1691859180000,0.7008,0.7011,0.7008,0.7011,534.0 +1691859240000,0.7009,0.7009,0.7007,0.7007,762.0 +1691859300000,0.7007,0.7007,0.7,0.7003,3988.0 +1691859360000,0.7005,0.7007,0.7005,0.7005,702.0 +1691859420000,0.7008,0.7012,0.7007,0.7012,3390.0 +1691859480000,0.701,0.701,0.7004,0.701,805.0 +1691859540000,0.701,0.7012,0.7005,0.701,1945.0 +1691859600000,0.7011,0.7011,0.7,0.7011,17506.0 +1691859660000,0.701,0.701,0.701,0.701,33.0 +1691859720000,0.7009,0.701,0.7005,0.7008,1729.0 +1691859780000,0.7008,0.7008,0.7008,0.7008,0.0 +1691859840000,0.7011,0.7015,0.7007,0.7007,2720.0 +1691859900000,0.7012,0.7013,0.7011,0.7011,317.0 +1691859960000,0.7011,0.7011,0.7011,0.7011,0.0 +1691860020000,0.7008,0.7025,0.7008,0.7018,23311.0 +1691860080000,0.7018,0.7018,0.7015,0.7015,7877.0 +1691860140000,0.7018,0.7023,0.7015,0.7022,1093.0 +1691860200000,0.7018,0.702,0.7015,0.7017,516.0 +1691860260000,0.7016,0.7016,0.7013,0.7013,988.0 +1691860320000,0.7009,0.7013,0.7004,0.7013,2203.0 +1691860380000,0.7013,0.7013,0.701,0.701,224.0 +1691860440000,0.7013,0.7013,0.7012,0.7012,537.0 +1691860500000,0.7012,0.7013,0.7012,0.7012,455.0 +1691860560000,0.7014,0.7014,0.7014,0.7014,69.0 +1691860620000,0.7014,0.7014,0.7012,0.7012,3737.0 +1691860680000,0.7013,0.7013,0.7012,0.7012,945.0 +1691860740000,0.7012,0.7014,0.7012,0.7012,5225.0 +1691860800000,0.7009,0.7013,0.7009,0.701,458.0 +1691860860000,0.7012,0.7012,0.7007,0.7012,203.0 +1691860920000,0.7013,0.7013,0.7013,0.7013,24.0 +1691860980000,0.7012,0.7016,0.7012,0.7012,1687.0 +1691861040000,0.7016,0.7017,0.7016,0.7017,87.0 +1691861100000,0.7018,0.7022,0.7017,0.7019,860.0 +1691861160000,0.7018,0.7019,0.7016,0.7018,519.0 +1691861220000,0.7015,0.7017,0.7012,0.7017,1809.0 +1691861280000,0.7017,0.7021,0.7017,0.7021,190.0 +1691861340000,0.7018,0.7018,0.7018,0.7018,17.0 +1691861400000,0.7021,0.7021,0.7008,0.7008,2942.0 +1691861460000,0.7012,0.7017,0.7008,0.7008,776.0 +1691861520000,0.7008,0.7011,0.7008,0.7011,42.0 +1691861580000,0.7009,0.7009,0.7009,0.7009,16.0 +1691861640000,0.7009,0.7009,0.7009,0.7009,0.0 +1691861700000,0.7013,0.7013,0.7012,0.7012,117.0 +1691861760000,0.7012,0.7012,0.7012,0.7012,260.0 +1691861820000,0.7012,0.7012,0.7012,0.7012,0.0 +1691861880000,0.7009,0.7009,0.7006,0.7009,1121.0 +1691861940000,0.7009,0.7009,0.7009,0.7009,0.0 +1691862000000,0.7006,0.7009,0.7006,0.7009,31.0 +1691862060000,0.7009,0.7009,0.7003,0.7006,2901.0 +1691862120000,0.7008,0.7008,0.7008,0.7008,8.0 +1691862180000,0.7007,0.7007,0.7007,0.7007,27.0 +1691862240000,0.7007,0.7007,0.7006,0.7006,44.0 +1691862300000,0.7002,0.7006,0.7002,0.7003,399.0 +1691862360000,0.7004,0.7007,0.7004,0.7004,150.0 +1691862420000,0.7004,0.7007,0.6999,0.7006,5132.0 +1691862480000,0.7005,0.7005,0.6998,0.7002,6729.0 +1691862540000,0.7001,0.7001,0.7001,0.7001,82.0 +1691862600000,0.6999,0.7006,0.6999,0.7006,1089.0 +1691862660000,0.7,0.7003,0.7,0.7003,253.0 +1691862720000,0.7,0.7003,0.7,0.7003,694.0 +1691862780000,0.7004,0.7004,0.7004,0.7004,22.0 +1691862840000,0.7003,0.7003,0.7003,0.7003,48.0 +1691862900000,0.7004,0.7006,0.7,0.7004,2919.0 +1691862960000,0.7,0.7002,0.6998,0.7002,605.0 +1691863020000,0.6997,0.6998,0.6994,0.6998,3758.0 +1691863080000,0.6999,0.7,0.6996,0.6999,933.0 +1691863140000,0.6997,0.7,0.6995,0.6999,591.0 +1691863200000,0.7,0.7,0.6993,0.6994,188.0 +1691863260000,0.6996,0.6996,0.6982,0.6987,14263.0 +1691863320000,0.6985,0.7005,0.6985,0.7005,30889.0 +1691863380000,0.7004,0.7012,0.6989,0.7012,27318.0 +1691863440000,0.7011,0.7049,0.7007,0.7025,113486.0 +1691863500000,0.7024,0.7027,0.7024,0.7027,1622.0 +1691863560000,0.7027,0.7027,0.7026,0.7027,3826.0 +1691863620000,0.7027,0.7033,0.7027,0.7029,3599.0 +1691863680000,0.7029,0.7029,0.7028,0.7029,41.0 +1691863740000,0.7029,0.7032,0.7029,0.7032,1804.0 +1691863800000,0.7032,0.7033,0.7029,0.703,1338.0 +1691863860000,0.703,0.703,0.7029,0.7029,2193.0 +1691863920000,0.7029,0.7029,0.7028,0.7028,1311.0 +1691863980000,0.7029,0.7031,0.7029,0.7029,3623.0 +1691864040000,0.703,0.703,0.7029,0.703,3069.0 +1691864100000,0.7029,0.7035,0.7029,0.7035,10624.0 +1691864160000,0.7035,0.7037,0.7033,0.7034,3591.0 +1691864220000,0.7034,0.7035,0.7034,0.7035,199.0 +1691864280000,0.7035,0.7036,0.7034,0.7036,5083.0 +1691864340000,0.7035,0.7036,0.7035,0.7035,2529.0 +1691864400000,0.7036,0.7037,0.7036,0.7037,476.0 +1691864460000,0.7037,0.7038,0.7035,0.7037,2437.0 +1691864520000,0.7038,0.7038,0.7038,0.7038,423.0 +1691864580000,0.704,0.7041,0.7038,0.7041,1940.0 +1691864640000,0.7042,0.7043,0.704,0.7041,6268.0 +1691864700000,0.704,0.7041,0.7038,0.7039,4963.0 +1691864760000,0.7037,0.704,0.7035,0.704,3623.0 +1691864820000,0.7039,0.7039,0.7039,0.7039,9.0 +1691864880000,0.7036,0.7045,0.7035,0.7045,7673.0 +1691864940000,0.7044,0.7051,0.7041,0.7041,20249.0 +1691865000000,0.7042,0.7044,0.7038,0.7039,4390.0 +1691865060000,0.7039,0.7039,0.7029,0.7029,16382.0 +1691865120000,0.7029,0.7032,0.7028,0.7028,1303.0 +1691865180000,0.7033,0.7035,0.7033,0.7035,237.0 +1691865240000,0.7033,0.7033,0.7033,0.7033,246.0 +1691865300000,0.7033,0.7033,0.7033,0.7033,0.0 +1691865360000,0.7033,0.7033,0.7033,0.7033,0.0 +1691865420000,0.7033,0.7033,0.7033,0.7033,0.0 +1691865480000,0.7033,0.7033,0.7033,0.7033,0.0 +1691865540000,0.7033,0.7033,0.7033,0.7033,489.0 +1691865600000,0.7032,0.7033,0.7032,0.7033,439.0 +1691865660000,0.7033,0.7033,0.7033,0.7033,0.0 +1691865720000,0.7033,0.7033,0.7033,0.7033,566.0 +1691865780000,0.7033,0.7033,0.7033,0.7033,0.0 +1691865840000,0.7035,0.704,0.7035,0.7037,432.0 +1691865900000,0.7037,0.7037,0.7032,0.7032,654.0 +1691865960000,0.7032,0.7032,0.698,0.7004,165581.0 +1691866020000,0.7004,0.7009,0.7001,0.7004,13535.0 +1691866080000,0.7003,0.7004,0.7002,0.7002,2192.0 +1691866140000,0.7002,0.7003,0.7002,0.7003,462.0 +1691866200000,0.7003,0.7003,0.6999,0.6999,1072.0 +1691866260000,0.6999,0.7002,0.6998,0.6998,2007.0 +1691866320000,0.6996,0.6999,0.6995,0.6996,271.0 +1691866380000,0.6995,0.6996,0.6991,0.6994,5605.0 +1691866440000,0.6994,0.6995,0.6992,0.6992,1103.0 +1691866500000,0.6991,0.6992,0.6991,0.6992,461.0 +1691866560000,0.6992,0.6993,0.6992,0.6993,70.0 +1691866620000,0.6993,0.6993,0.6992,0.6992,5222.0 +1691866680000,0.6991,0.6991,0.6991,0.6991,304.0 +1691866740000,0.6991,0.6993,0.6991,0.6993,6383.0 +1691866800000,0.6993,0.6995,0.6993,0.6993,6484.0 +1691866860000,0.6993,0.6998,0.6992,0.6993,7239.0 +1691866920000,0.6992,0.6992,0.6991,0.6992,2607.0 +1691866980000,0.6991,0.6991,0.699,0.699,1809.0 +1691867040000,0.6991,0.6995,0.6991,0.6995,3641.0 +1691867100000,0.6994,0.6995,0.6991,0.6995,886.0 +1691867160000,0.6994,0.6994,0.6992,0.6993,553.0 +1691867220000,0.6995,0.6995,0.6995,0.6995,16.0 +1691867280000,0.6995,0.6995,0.6995,0.6995,8.0 +1691867340000,0.6995,0.6997,0.6995,0.6997,1209.0 +1691867400000,0.6996,0.6996,0.6995,0.6995,372.0 +1691867460000,0.6992,0.6992,0.6992,0.6992,58.0 +1691867520000,0.6992,0.6992,0.6992,0.6992,0.0 +1691867580000,0.6992,0.6992,0.6992,0.6992,27.0 +1691867640000,0.6992,0.6992,0.6992,0.6992,8.0 +1691867700000,0.6992,0.6992,0.6991,0.6991,21.0 +1691867760000,0.6992,0.6992,0.6991,0.6991,19.0 +1691867820000,0.6991,0.6991,0.699,0.6991,803.0 +1691867880000,0.699,0.699,0.699,0.699,76.0 +1691867940000,0.6991,0.6991,0.6991,0.6991,143.0 +1691868000000,0.6991,0.6991,0.6991,0.6991,17.0 +1691868060000,0.6991,0.6991,0.6991,0.6991,92.0 +1691868120000,0.6991,0.6991,0.699,0.6991,186.0 +1691868180000,0.6991,0.6991,0.6991,0.6991,34.0 +1691868240000,0.6991,0.6991,0.699,0.699,199.0 +1691868300000,0.699,0.6993,0.699,0.6993,929.0 +1691868360000,0.6992,0.6992,0.6991,0.6991,965.0 +1691868420000,0.6991,0.6993,0.6991,0.6992,48.0 +1691868480000,0.6991,0.6991,0.699,0.699,1042.0 +1691868540000,0.6991,0.6993,0.699,0.6993,731.0 +1691868600000,0.6992,0.6992,0.6992,0.6992,36.0 +1691868660000,0.6992,0.6993,0.6991,0.6991,1410.0 +1691868720000,0.6989,0.6991,0.6989,0.699,248.0 +1691868780000,0.6989,0.699,0.6989,0.699,1789.0 +1691868840000,0.6991,0.6993,0.6989,0.6989,2634.0 +1691868900000,0.6989,0.6991,0.6989,0.6991,270.0 +1691868960000,0.6991,0.6991,0.699,0.699,45.0 +1691869020000,0.6991,0.6991,0.6991,0.6991,21.0 +1691869080000,0.6992,0.6992,0.6992,0.6992,428.0 +1691869140000,0.6993,0.6993,0.6993,0.6993,8.0 +1691869200000,0.6993,0.6994,0.6993,0.6994,400.0 +1691869260000,0.6993,0.6993,0.6993,0.6993,546.0 +1691869320000,0.6994,0.6994,0.6994,0.6994,8.0 +1691869380000,0.6994,0.6994,0.6994,0.6994,8.0 +1691869440000,0.6994,0.6994,0.6994,0.6994,0.0 +1691869500000,0.6993,0.6994,0.6993,0.6993,1363.0 +1691869560000,0.6993,0.6993,0.6992,0.6992,1349.0 +1691869620000,0.6992,0.6992,0.6992,0.6992,34.0 +1691869680000,0.6993,0.6993,0.6993,0.6993,8.0 +1691869740000,0.6993,0.6993,0.6993,0.6993,0.0 +1691869800000,0.6993,0.6993,0.6991,0.6991,161.0 +1691869860000,0.6991,0.6993,0.6991,0.6992,3417.0 +1691869920000,0.6991,0.6992,0.6991,0.6991,3657.0 +1691869980000,0.6992,0.6992,0.6992,0.6992,76.0 +1691870040000,0.6992,0.6994,0.6992,0.6994,836.0 +1691870100000,0.6991,0.6995,0.6991,0.6993,1259.0 +1691870160000,0.6992,0.6994,0.6992,0.6994,156.0 +1691870220000,0.6994,0.6994,0.6991,0.6994,1956.0 +1691870280000,0.6994,0.6995,0.6993,0.6995,2264.0 +1691870340000,0.6993,0.6995,0.6991,0.6992,4220.0 +1691870400000,0.6992,0.6993,0.6992,0.6993,942.0 +1691870460000,0.6992,0.6992,0.6991,0.6991,73.0 +1691870520000,0.6991,0.6991,0.6991,0.6991,82.0 +1691870580000,0.6991,0.6992,0.6991,0.6992,880.0 +1691870640000,0.6994,0.6994,0.6987,0.6989,13037.0 +1691870700000,0.6989,0.6994,0.6989,0.6993,217.0 +1691870760000,0.6994,0.6994,0.6994,0.6994,49.0 +1691870820000,0.6995,0.6995,0.6994,0.6994,137.0 +1691870880000,0.6995,0.6995,0.6994,0.6995,210.0 +1691870940000,0.6995,0.6995,0.6995,0.6995,775.0 +1691871000000,0.6994,0.6995,0.6994,0.6995,678.0 +1691871060000,0.6995,0.6995,0.6995,0.6995,0.0 +1691871120000,0.6994,0.6994,0.6992,0.6992,933.0 +1691871180000,0.6993,0.6993,0.6993,0.6993,8.0 +1691871240000,0.6993,0.6993,0.6993,0.6993,38.0 +1691871300000,0.6992,0.6992,0.6992,0.6992,33.0 +1691871360000,0.6992,0.6992,0.6992,0.6992,12.0 +1691871420000,0.6992,0.6993,0.6992,0.6993,69.0 +1691871480000,0.6993,0.6993,0.6993,0.6993,45.0 +1691871540000,0.6993,0.6993,0.6993,0.6993,8.0 +1691871600000,0.6992,0.6993,0.699,0.6993,3307.0 +1691871660000,0.6995,0.6995,0.6995,0.6995,34.0 +1691871720000,0.6995,0.6995,0.6991,0.6992,1458.0 +1691871780000,0.6992,0.6995,0.6992,0.6995,63.0 +1691871840000,0.6992,0.6995,0.6992,0.6995,2352.0 +1691871900000,0.6995,0.6995,0.6993,0.6993,134.0 +1691871960000,0.6994,0.6994,0.698,0.698,33988.0 +1691872020000,0.6985,0.6989,0.6985,0.6989,2634.0 +1691872080000,0.6988,0.6988,0.6988,0.6988,84.0 +1691872140000,0.6985,0.6985,0.6985,0.6985,88.0 +1691872200000,0.6988,0.6989,0.6977,0.6977,10033.0 +1691872260000,0.6977,0.6978,0.6976,0.6977,2777.0 +1691872320000,0.698,0.6983,0.6977,0.6977,439.0 +1691872380000,0.6977,0.6977,0.6977,0.6977,542.0 +1691872440000,0.6978,0.6982,0.6978,0.6982,94.0 +1691872500000,0.6979,0.6979,0.6976,0.6976,5187.0 +1691872560000,0.6976,0.6978,0.6976,0.6977,2751.0 +1691872620000,0.6977,0.6977,0.6977,0.6977,242.0 +1691872680000,0.6977,0.6979,0.6977,0.6979,91.0 +1691872740000,0.6979,0.6979,0.6977,0.6977,988.0 +1691872800000,0.6977,0.698,0.6977,0.6977,1074.0 +1691872860000,0.6978,0.6978,0.6978,0.6978,8.0 +1691872920000,0.6978,0.6978,0.6978,0.6978,0.0 +1691872980000,0.6978,0.6978,0.6978,0.6978,0.0 +1691873040000,0.6978,0.6978,0.6978,0.6978,8.0 +1691873100000,0.6978,0.6978,0.6977,0.6977,1864.0 +1691873160000,0.6978,0.6978,0.6977,0.6977,181.0 +1691873220000,0.6977,0.6977,0.6977,0.6977,29.0 +1691873280000,0.6978,0.6978,0.6977,0.6977,98.0 +1691873340000,0.6978,0.698,0.6978,0.698,105.0 +1691873400000,0.6977,0.698,0.6976,0.698,521.0 +1691873460000,0.6977,0.6977,0.6977,0.6977,8.0 +1691873520000,0.6976,0.6976,0.6973,0.6974,4086.0 +1691873580000,0.6975,0.6976,0.6975,0.6975,268.0 +1691873640000,0.6975,0.6975,0.6974,0.6974,203.0 +1691873700000,0.6973,0.6976,0.6971,0.6971,2706.0 +1691873760000,0.6973,0.6973,0.6973,0.6973,1.0 +1691873820000,0.6972,0.6973,0.6972,0.6973,444.0 +1691873880000,0.6972,0.6973,0.6972,0.6972,163.0 +1691873940000,0.6972,0.6974,0.6971,0.6971,3083.0 +1691874000000,0.6971,0.6972,0.697,0.6971,2259.0 +1691874060000,0.6971,0.6971,0.6971,0.6971,406.0 +1691874120000,0.6971,0.6972,0.6971,0.6972,128.0 +1691874180000,0.6971,0.6976,0.6965,0.6974,23867.0 +1691874240000,0.697,0.6971,0.697,0.6971,235.0 +1691874300000,0.697,0.6971,0.6969,0.6971,92.0 +1691874360000,0.6971,0.6971,0.6971,0.6971,59.0 +1691874420000,0.6971,0.6971,0.6971,0.6971,33.0 +1691874480000,0.6971,0.6976,0.6971,0.6972,642.0 +1691874540000,0.6973,0.6973,0.6962,0.6967,13333.0 +1691874600000,0.6966,0.6967,0.6963,0.6965,1463.0 +1691874660000,0.6964,0.6964,0.696,0.6962,5113.0 +1691874720000,0.6962,0.6967,0.696,0.6965,2798.0 +1691874780000,0.6964,0.6967,0.6964,0.6966,1325.0 +1691874840000,0.6966,0.6969,0.6966,0.6969,128.0 +1691874900000,0.6971,0.6971,0.6968,0.6971,396.0 +1691874960000,0.6972,0.6972,0.6972,0.6972,8.0 +1691875020000,0.6971,0.6972,0.6971,0.6972,62.0 +1691875080000,0.6972,0.6972,0.6971,0.6971,431.0 +1691875140000,0.6971,0.6971,0.6966,0.6966,383.0 +1691875200000,0.6966,0.697,0.6964,0.6966,431.0 +1691875260000,0.6967,0.6967,0.6962,0.6962,4638.0 +1691875320000,0.6962,0.6966,0.6962,0.6962,4471.0 +1691875380000,0.6965,0.6965,0.6961,0.6965,4231.0 +1691875440000,0.6962,0.6966,0.6961,0.6966,447.0 +1691875500000,0.6965,0.6965,0.6958,0.6958,5445.0 +1691875560000,0.6958,0.6961,0.6957,0.6957,315.0 +1691875620000,0.6959,0.696,0.6957,0.696,846.0 +1691875680000,0.6958,0.696,0.6955,0.6957,4916.0 +1691875740000,0.6958,0.6964,0.6958,0.6958,2163.0 +1691875800000,0.6961,0.6961,0.6946,0.6954,25657.0 +1691875860000,0.6949,0.6953,0.6949,0.6949,189.0 +1691875920000,0.6949,0.6953,0.6949,0.6951,265.0 +1691875980000,0.6951,0.6951,0.6951,0.6951,0.0 +1691876040000,0.6951,0.6951,0.6951,0.6951,0.0 +1691876100000,0.695,0.6955,0.695,0.6952,768.0 +1691876160000,0.6952,0.6954,0.6952,0.6953,977.0 +1691876220000,0.6953,0.6954,0.6953,0.6954,191.0 +1691876280000,0.6953,0.6953,0.6953,0.6953,9.0 +1691876340000,0.6953,0.6953,0.6953,0.6953,0.0 +1691876400000,0.6952,0.6953,0.6948,0.6948,2085.0 +1691876460000,0.6948,0.6951,0.6948,0.695,846.0 +1691876520000,0.6947,0.695,0.6947,0.6947,198.0 +1691876580000,0.6947,0.6947,0.6947,0.6947,1.0 +1691876640000,0.6947,0.6947,0.6947,0.6947,0.0 +1691876700000,0.6946,0.695,0.6944,0.6946,1207.0 +1691876760000,0.6946,0.6948,0.6934,0.6944,23016.0 +1691876820000,0.6941,0.6941,0.6939,0.694,83.0 +1691876880000,0.6941,0.6945,0.6941,0.6944,1299.0 +1691876940000,0.6941,0.6947,0.6941,0.6944,877.0 +1691877000000,0.6943,0.6944,0.6943,0.6944,214.0 +1691877060000,0.6943,0.6944,0.6943,0.6944,40.0 +1691877120000,0.6944,0.6944,0.6944,0.6944,893.0 +1691877180000,0.6944,0.6944,0.6944,0.6944,2683.0 +1691877240000,0.6946,0.6946,0.6946,0.6946,1547.0 +1691877300000,0.6946,0.6954,0.6946,0.6952,7478.0 +1691877360000,0.6952,0.6952,0.6951,0.6951,2369.0 +1691877420000,0.6951,0.6953,0.694,0.6942,15444.0 +1691877480000,0.6941,0.6942,0.6934,0.6937,15264.0 +1691877540000,0.6938,0.6943,0.6938,0.6943,960.0 +1691877600000,0.6942,0.6943,0.6942,0.6943,2049.0 +1691877660000,0.6943,0.6947,0.6942,0.6946,8660.0 +1691877720000,0.6946,0.6949,0.6945,0.6949,1311.0 +1691877780000,0.6947,0.6949,0.6947,0.6947,1374.0 +1691877840000,0.6947,0.6948,0.6947,0.6948,721.0 +1691877900000,0.6944,0.695,0.6942,0.6943,1010.0 +1691877960000,0.6944,0.6946,0.6944,0.6945,256.0 +1691878020000,0.6945,0.6946,0.6945,0.6945,26.0 +1691878080000,0.6945,0.6945,0.6945,0.6945,32.0 +1691878140000,0.6946,0.6948,0.6946,0.6946,306.0 +1691878200000,0.6948,0.6951,0.6947,0.6951,678.0 +1691878260000,0.6949,0.6952,0.6948,0.695,4262.0 +1691878320000,0.695,0.695,0.6946,0.695,1587.0 +1691878380000,0.695,0.695,0.695,0.695,64.0 +1691878440000,0.695,0.6952,0.695,0.6952,13.0 +1691878500000,0.6952,0.6952,0.695,0.695,2470.0 +1691878560000,0.6951,0.6952,0.6951,0.6951,419.0 +1691878620000,0.6951,0.6952,0.6951,0.6951,289.0 +1691878680000,0.6952,0.6952,0.6951,0.6952,992.0 +1691878740000,0.6952,0.6953,0.6952,0.6952,1500.0 +1691878800000,0.6952,0.6953,0.6952,0.6952,3687.0 +1691878860000,0.6953,0.6953,0.6953,0.6953,267.0 +1691878920000,0.6953,0.6953,0.6953,0.6953,14.0 +1691878980000,0.6953,0.6953,0.6953,0.6953,177.0 +1691879040000,0.6952,0.6953,0.6952,0.6952,227.0 +1691879100000,0.6952,0.6953,0.6949,0.6951,3780.0 +1691879160000,0.6951,0.6951,0.6948,0.6949,2248.0 +1691879220000,0.6952,0.6952,0.695,0.6951,209.0 +1691879280000,0.6951,0.6951,0.6951,0.6951,2.0 +1691879340000,0.695,0.6951,0.6949,0.6951,367.0 +1691879400000,0.695,0.6953,0.6947,0.6947,2968.0 +1691879460000,0.6947,0.6947,0.6946,0.6946,754.0 +1691879520000,0.6946,0.6946,0.6946,0.6946,44.0 +1691879580000,0.6947,0.695,0.6947,0.6948,1293.0 +1691879640000,0.6947,0.6947,0.6947,0.6947,144.0 +1691879700000,0.6947,0.6953,0.6946,0.6948,6253.0 +1691879760000,0.6948,0.6952,0.6948,0.695,2186.0 +1691879820000,0.695,0.6953,0.695,0.6953,2914.0 +1691879880000,0.6952,0.6955,0.6952,0.6952,945.0 +1691879940000,0.6952,0.6954,0.6952,0.6953,509.0 +1691880000000,0.6955,0.6955,0.6954,0.6954,484.0 +1691880060000,0.6954,0.6955,0.6953,0.6955,1345.0 +1691880120000,0.6955,0.6956,0.6955,0.6955,737.0 +1691880180000,0.6953,0.6958,0.6953,0.6957,7825.0 +1691880240000,0.6958,0.6968,0.6958,0.6968,9457.0 +1691880300000,0.6969,0.6969,0.696,0.6963,6263.0 +1691880360000,0.6964,0.6964,0.6964,0.6964,13.0 +1691880420000,0.6963,0.6964,0.6963,0.6964,66.0 +1691880480000,0.6964,0.6964,0.6964,0.6964,1.0 +1691880540000,0.6964,0.6966,0.6964,0.6966,165.0 +1691880600000,0.6966,0.6971,0.6966,0.697,7196.0 +1691880660000,0.6967,0.6972,0.6967,0.6972,978.0 +1691880720000,0.6972,0.6972,0.6969,0.6972,1166.0 +1691880780000,0.6971,0.6972,0.6969,0.6972,151.0 +1691880840000,0.6972,0.6974,0.6969,0.6974,2828.0 +1691880900000,0.6974,0.6974,0.6974,0.6974,359.0 +1691880960000,0.6973,0.6974,0.6973,0.6974,861.0 +1691881020000,0.6974,0.6974,0.6974,0.6974,2.0 +1691881080000,0.6974,0.6974,0.6974,0.6974,1.0 +1691881140000,0.6973,0.6974,0.6973,0.6974,206.0 +1691881200000,0.6973,0.6974,0.6973,0.6973,1538.0 +1691881260000,0.6974,0.6974,0.6973,0.6973,51.0 +1691881320000,0.6973,0.6976,0.6971,0.6974,3832.0 +1691881380000,0.6972,0.6976,0.6972,0.6973,1425.0 +1691881440000,0.6974,0.6976,0.6967,0.6976,1947.0 +1691881500000,0.6976,0.6977,0.6974,0.6976,441.0 +1691881560000,0.6975,0.6976,0.6975,0.6976,331.0 +1691881620000,0.6975,0.6976,0.6974,0.6976,1658.0 +1691881680000,0.6977,0.6977,0.6977,0.6977,3633.0 +1691881740000,0.6978,0.6986,0.6978,0.6986,23488.0 +1691881800000,0.6986,0.6989,0.6986,0.6989,592.0 +1691881860000,0.6988,0.6988,0.6983,0.6983,1385.0 +1691881920000,0.6983,0.6987,0.6983,0.6987,1971.0 +1691881980000,0.6986,0.6986,0.6986,0.6986,577.0 +1691882040000,0.6986,0.6987,0.6986,0.6987,429.0 +1691882100000,0.6987,0.6988,0.6983,0.6983,1038.0 +1691882160000,0.6983,0.6983,0.6983,0.6983,0.0 +1691882220000,0.6987,0.6987,0.6984,0.6985,61.0 +1691882280000,0.6988,0.6989,0.6988,0.6989,603.0 +1691882340000,0.6989,0.699,0.6989,0.6989,1084.0 +1691882400000,0.6989,0.6991,0.6987,0.6991,569.0 +1691882460000,0.699,0.699,0.6986,0.6989,337.0 +1691882520000,0.699,0.699,0.6984,0.699,1275.0 +1691882580000,0.699,0.699,0.699,0.699,0.0 +1691882640000,0.6988,0.6988,0.6988,0.6988,183.0 +1691882700000,0.699,0.6992,0.699,0.699,750.0 +1691882760000,0.699,0.699,0.699,0.699,61.0 +1691882820000,0.6992,0.6992,0.6992,0.6992,14.0 +1691882880000,0.6992,0.6992,0.6991,0.6991,826.0 +1691882940000,0.6991,0.6992,0.6984,0.6984,1490.0 +1691883000000,0.6984,0.6984,0.6976,0.6982,15541.0 +1691883060000,0.698,0.6981,0.6978,0.6981,748.0 +1691883120000,0.6978,0.6978,0.6978,0.6978,58.0 +1691883180000,0.6978,0.6979,0.6978,0.6979,849.0 +1691883240000,0.6979,0.6979,0.6979,0.6979,0.0 +1691883300000,0.6978,0.6979,0.6978,0.6979,617.0 +1691883360000,0.6978,0.6978,0.6976,0.6976,750.0 +1691883420000,0.6977,0.6977,0.6977,0.6977,426.0 +1691883480000,0.6977,0.6977,0.6977,0.6977,0.0 +1691883540000,0.6976,0.6977,0.6976,0.6976,535.0 +1691883600000,0.6976,0.6979,0.6976,0.6976,2185.0 +1691883660000,0.6978,0.6979,0.6978,0.6978,913.0 +1691883720000,0.6977,0.6977,0.6977,0.6977,453.0 +1691883780000,0.6976,0.6976,0.6973,0.6973,7048.0 +1691883840000,0.6973,0.6973,0.6973,0.6973,54.0 +1691883900000,0.6974,0.6976,0.6972,0.6975,764.0 +1691883960000,0.6972,0.6972,0.6965,0.6966,1872.0 +1691884020000,0.6968,0.697,0.6968,0.697,35.0 +1691884080000,0.697,0.6974,0.6969,0.6974,573.0 +1691884140000,0.697,0.6975,0.6969,0.6973,2028.0 +1691884200000,0.6975,0.6978,0.6973,0.6974,757.0 +1691884260000,0.6974,0.6976,0.6974,0.6976,1172.0 +1691884320000,0.6975,0.6976,0.6975,0.6976,119.0 +1691884380000,0.6975,0.6977,0.6971,0.6977,2087.0 +1691884440000,0.6977,0.6978,0.6977,0.6978,425.0 +1691884500000,0.6977,0.6978,0.6972,0.6977,4025.0 +1691884560000,0.6977,0.6977,0.6973,0.6976,353.0 +1691884620000,0.6974,0.6978,0.6973,0.6978,766.0 +1691884680000,0.6975,0.6977,0.6975,0.6976,245.0 +1691884740000,0.6975,0.6975,0.6972,0.6972,824.0 +1691884800000,0.6972,0.6972,0.6966,0.6967,11057.0 +1691884860000,0.6967,0.6972,0.6967,0.6971,16457.0 +1691884920000,0.6971,0.6974,0.6967,0.6969,3418.0 +1691884980000,0.6971,0.6974,0.6971,0.6973,1617.0 +1691885040000,0.6973,0.6974,0.6973,0.6974,819.0 +1691885100000,0.6972,0.6974,0.6969,0.6972,2616.0 +1691885160000,0.6972,0.6972,0.6969,0.6969,627.0 +1691885220000,0.6968,0.6974,0.6968,0.6971,3662.0 +1691885280000,0.6971,0.6971,0.6971,0.6971,27.0 +1691885340000,0.6971,0.6971,0.6969,0.6969,1084.0 +1691885400000,0.6971,0.6972,0.6971,0.6972,473.0 +1691885460000,0.6972,0.6977,0.6972,0.6976,1373.0 +1691885520000,0.6976,0.6976,0.6974,0.6974,687.0 +1691885580000,0.6977,0.6978,0.6977,0.6978,9.0 +1691885640000,0.6976,0.698,0.6976,0.6979,763.0 +1691885700000,0.6979,0.698,0.6978,0.6979,460.0 +1691885760000,0.6978,0.6978,0.6975,0.6975,833.0 +1691885820000,0.6979,0.6981,0.6976,0.6977,2730.0 +1691885880000,0.6977,0.6978,0.6975,0.6978,1001.0 +1691885940000,0.6978,0.6978,0.6973,0.6973,953.0 +1691886000000,0.6973,0.6977,0.6971,0.6973,4051.0 +1691886060000,0.6974,0.6974,0.6967,0.6967,3072.0 +1691886120000,0.6966,0.6966,0.6937,0.6948,45706.0 +1691886180000,0.6945,0.6947,0.6943,0.6944,1152.0 +1691886240000,0.6944,0.6947,0.6943,0.6946,1406.0 +1691886300000,0.6946,0.6949,0.6946,0.6949,1650.0 +1691886360000,0.6949,0.6952,0.6947,0.6947,2849.0 +1691886420000,0.6948,0.6948,0.6948,0.6948,81.0 +1691886480000,0.6947,0.6947,0.6945,0.6945,85.0 +1691886540000,0.6945,0.6946,0.6945,0.6946,728.0 +1691886600000,0.6946,0.6946,0.6942,0.6943,654.0 +1691886660000,0.6944,0.6946,0.6944,0.6945,731.0 +1691886720000,0.6945,0.6945,0.6939,0.694,5066.0 +1691886780000,0.694,0.6945,0.694,0.6945,459.0 +1691886840000,0.6945,0.6946,0.6944,0.6946,447.0 +1691886900000,0.6945,0.6954,0.694,0.6951,5785.0 +1691886960000,0.6951,0.6951,0.6949,0.695,43.0 +1691887020000,0.695,0.6955,0.695,0.6952,1461.0 +1691887080000,0.6951,0.6954,0.6951,0.6954,96.0 +1691887140000,0.6952,0.6953,0.6952,0.6952,228.0 +1691887200000,0.6953,0.6958,0.6952,0.6958,1757.0 +1691887260000,0.6957,0.6961,0.6952,0.6954,907.0 +1691887320000,0.6954,0.6959,0.6952,0.6956,239.0 +1691887380000,0.6958,0.6964,0.6953,0.6963,24168.0 +1691887440000,0.6963,0.6969,0.6962,0.6962,9203.0 +1691887500000,0.6966,0.6973,0.6965,0.6973,3375.0 +1691887560000,0.697,0.697,0.6967,0.6969,220.0 +1691887620000,0.6968,0.6968,0.6968,0.6968,62.0 +1691887680000,0.6969,0.6973,0.6969,0.6969,569.0 +1691887740000,0.6969,0.6978,0.6969,0.6977,5509.0 +1691887800000,0.6977,0.6978,0.6977,0.6978,746.0 +1691887860000,0.6977,0.6979,0.6977,0.6979,1345.0 +1691887920000,0.6979,0.6979,0.6977,0.6977,766.0 +1691887980000,0.6974,0.6975,0.6964,0.6972,10617.0 +1691888040000,0.6976,0.698,0.6976,0.698,484.0 +1691888100000,0.6981,0.6983,0.6971,0.6982,5004.0 +1691888160000,0.698,0.6981,0.698,0.6981,34.0 +1691888220000,0.6981,0.6983,0.6981,0.6981,630.0 +1691888280000,0.6981,0.6981,0.6973,0.6973,5502.0 +1691888340000,0.6974,0.6985,0.697,0.6984,11962.0 +1691888400000,0.6985,0.6988,0.6984,0.6988,574.0 +1691888460000,0.6987,0.6987,0.6987,0.6987,150.0 +1691888520000,0.6987,0.6988,0.6986,0.6988,1063.0 +1691888580000,0.6988,0.6988,0.6988,0.6988,0.0 +1691888640000,0.6984,0.6984,0.6982,0.6982,461.0 +1691888700000,0.6982,0.6982,0.6982,0.6982,21.0 +1691888760000,0.6982,0.6982,0.6982,0.6982,364.0 +1691888820000,0.6984,0.699,0.6984,0.6989,8000.0 +1691888880000,0.699,0.699,0.6982,0.6985,1909.0 +1691888940000,0.6986,0.6987,0.6986,0.6987,547.0 +1691889000000,0.6986,0.6987,0.6986,0.6987,22.0 +1691889060000,0.6986,0.6988,0.6983,0.6987,1594.0 +1691889120000,0.699,0.699,0.699,0.699,8.0 +1691889180000,0.699,0.699,0.699,0.699,13.0 +1691889240000,0.6989,0.6989,0.6984,0.6984,1715.0 +1691889300000,0.6986,0.6986,0.6979,0.6979,6088.0 +1691889360000,0.698,0.698,0.6976,0.6976,14.0 +1691889420000,0.6976,0.6976,0.6972,0.6972,79.0 +1691889480000,0.6973,0.6977,0.6973,0.6977,275.0 +1691889540000,0.6976,0.6976,0.6968,0.697,1211.0 +1691889600000,0.6969,0.6973,0.6969,0.6973,23.0 +1691889660000,0.6973,0.6973,0.6968,0.6972,673.0 +1691889720000,0.6972,0.6972,0.6968,0.697,145.0 +1691889780000,0.6971,0.6971,0.6968,0.697,94.0 +1691889840000,0.6971,0.6971,0.6967,0.6967,1084.0 +1691889900000,0.6967,0.697,0.6966,0.6966,1158.0 +1691889960000,0.6971,0.6973,0.6968,0.6968,124.0 +1691890020000,0.6969,0.6972,0.6969,0.6969,1334.0 +1691890080000,0.697,0.697,0.6968,0.6968,16.0 +1691890140000,0.6972,0.6972,0.6972,0.6972,166.0 +1691890200000,0.6969,0.6971,0.6969,0.6971,81.0 +1691890260000,0.6972,0.6975,0.697,0.6975,1358.0 +1691890320000,0.6974,0.6974,0.6974,0.6974,12.0 +1691890380000,0.6974,0.6974,0.6972,0.6972,186.0 +1691890440000,0.6975,0.6975,0.6975,0.6975,40.0 +1691890500000,0.6976,0.6976,0.6976,0.6976,25.0 +1691890560000,0.6976,0.6976,0.6976,0.6976,36.0 +1691890620000,0.6976,0.6976,0.6976,0.6976,25.0 +1691890680000,0.6976,0.698,0.6976,0.698,1622.0 +1691890740000,0.6979,0.6984,0.6977,0.6984,14371.0 +1691890800000,0.6984,0.6984,0.6983,0.6984,94.0 +1691890860000,0.6983,0.6983,0.6983,0.6983,104.0 +1691890920000,0.6984,0.6984,0.6984,0.6984,8.0 +1691890980000,0.6983,0.6985,0.698,0.698,1398.0 +1691891040000,0.698,0.698,0.6979,0.6979,400.0 +1691891100000,0.6985,0.6987,0.6984,0.6987,2803.0 +1691891160000,0.6987,0.6987,0.6986,0.6986,44.0 +1691891220000,0.6986,0.699,0.6986,0.699,5670.0 +1691891280000,0.6991,0.6993,0.699,0.699,3002.0 +1691891340000,0.6992,0.6997,0.6992,0.6997,2139.0 +1691891400000,0.6997,0.6997,0.699,0.6995,10831.0 +1691891460000,0.6996,0.6999,0.6996,0.6998,2956.0 +1691891520000,0.6998,0.6998,0.6998,0.6998,0.0 +1691891580000,0.6997,0.6997,0.6994,0.6994,135.0 +1691891640000,0.6998,0.6998,0.6998,0.6998,86.0 +1691891700000,0.6998,0.6998,0.6994,0.6996,423.0 +1691891760000,0.6994,0.6995,0.6994,0.6994,1387.0 +1691891820000,0.6994,0.6994,0.6993,0.6993,3060.0 +1691891880000,0.6993,0.6996,0.699,0.6996,3668.0 +1691891940000,0.6995,0.6997,0.6991,0.6997,1906.0 +1691892000000,0.6997,0.6998,0.6997,0.6997,436.0 +1691892060000,0.6998,0.6999,0.6993,0.6999,950.0 +1691892120000,0.6994,0.6994,0.699,0.6991,529.0 +1691892180000,0.6995,0.6995,0.6991,0.6991,80.0 +1691892240000,0.6991,0.6996,0.6991,0.6996,1302.0 +1691892300000,0.6995,0.6995,0.6994,0.6995,50.0 +1691892360000,0.6995,0.6995,0.6995,0.6995,27.0 +1691892420000,0.6997,0.6999,0.6995,0.6999,1268.0 +1691892480000,0.6996,0.6999,0.6995,0.6995,1464.0 +1691892540000,0.6999,0.6999,0.6996,0.6999,1579.0 +1691892600000,0.6998,0.6998,0.6995,0.6997,131.0 +1691892660000,0.6998,0.7001,0.6998,0.7001,2573.0 +1691892720000,0.6999,0.6999,0.6998,0.6998,402.0 +1691892780000,0.6998,0.6998,0.6998,0.6998,0.0 +1691892840000,0.6998,0.6998,0.6996,0.6998,1224.0 +1691892900000,0.7,0.7,0.6996,0.7,372.0 +1691892960000,0.6999,0.6999,0.6996,0.6996,23.0 +1691893020000,0.6995,0.6998,0.6994,0.6997,61.0 +1691893080000,0.6997,0.6997,0.6997,0.6997,0.0 +1691893140000,0.6998,0.6998,0.6998,0.6998,14.0 +1691893200000,0.6997,0.6998,0.6995,0.6995,1931.0 +1691893260000,0.6995,0.6995,0.6995,0.6995,0.0 +1691893320000,0.6995,0.6995,0.6995,0.6995,0.0 +1691893380000,0.6998,0.7,0.6992,0.6992,1974.0 +1691893440000,0.6992,0.6992,0.6992,0.6992,0.0 +1691893500000,0.6997,0.7,0.6997,0.6999,489.0 +1691893560000,0.6999,0.7,0.6998,0.6998,280.0 +1691893620000,0.6998,0.6998,0.6998,0.6998,8.0 +1691893680000,0.6999,0.7001,0.6997,0.7001,38.0 +1691893740000,0.7001,0.7001,0.7001,0.7001,67.0 +1691893800000,0.6999,0.6999,0.6992,0.6993,997.0 +1691893860000,0.6999,0.7003,0.6999,0.7003,3276.0 +1691893920000,0.7001,0.7003,0.699,0.6994,5770.0 +1691893980000,0.6994,0.6994,0.6994,0.6994,0.0 +1691894040000,0.6997,0.6997,0.6997,0.6997,8.0 +1691894100000,0.6995,0.7,0.699,0.7,414.0 +1691894160000,0.7001,0.7001,0.6997,0.7,114.0 +1691894220000,0.7,0.7,0.6995,0.6996,720.0 +1691894280000,0.6995,0.7,0.6994,0.6999,6220.0 +1691894340000,0.6997,0.6997,0.699,0.699,4532.0 +1691894400000,0.699,0.6992,0.699,0.6992,562.0 +1691894460000,0.6992,0.6994,0.6992,0.6994,116.0 +1691894520000,0.6994,0.6994,0.6994,0.6994,0.0 +1691894580000,0.6992,0.6992,0.6992,0.6992,8.0 +1691894640000,0.6992,0.7001,0.6992,0.7001,9420.0 +1691894700000,0.6996,0.7005,0.6996,0.7005,6758.0 +1691894760000,0.7003,0.7006,0.7003,0.7006,3406.0 +1691894820000,0.7006,0.7006,0.7005,0.7005,16.0 +1691894880000,0.7005,0.7005,0.7005,0.7005,0.0 +1691894940000,0.7005,0.7005,0.7005,0.7005,0.0 +1691895000000,0.7006,0.7006,0.7005,0.7005,139.0 +1691895060000,0.7006,0.7006,0.7006,0.7006,178.0 +1691895120000,0.7006,0.7007,0.7006,0.7007,837.0 +1691895180000,0.7007,0.7007,0.7007,0.7007,201.0 +1691895240000,0.7007,0.7009,0.7006,0.7008,798.0 +1691895300000,0.7008,0.7008,0.7004,0.7008,1970.0 +1691895360000,0.7007,0.7007,0.7007,0.7007,31.0 +1691895420000,0.7003,0.7006,0.6999,0.7006,768.0 +1691895480000,0.7002,0.7002,0.7002,0.7002,8.0 +1691895540000,0.7005,0.7008,0.7003,0.7003,720.0 +1691895600000,0.7007,0.7008,0.7003,0.7008,701.0 +1691895660000,0.7008,0.7014,0.7008,0.7013,13331.0 +1691895720000,0.7013,0.7023,0.701,0.7017,17179.0 +1691895780000,0.7017,0.7023,0.7017,0.7023,1344.0 +1691895840000,0.7023,0.7049,0.7023,0.7043,52044.0 +1691895900000,0.7041,0.7043,0.7037,0.7041,2923.0 +1691895960000,0.704,0.704,0.7035,0.7036,9341.0 +1691896020000,0.7037,0.704,0.7037,0.7038,1245.0 +1691896080000,0.7037,0.7039,0.7037,0.7039,31.0 +1691896140000,0.7039,0.7039,0.7036,0.7037,1477.0 +1691896200000,0.7036,0.704,0.7034,0.704,3626.0 +1691896260000,0.704,0.7041,0.704,0.7041,4141.0 +1691896320000,0.7041,0.7041,0.7035,0.7035,5595.0 +1691896380000,0.7035,0.7035,0.7035,0.7035,379.0 +1691896440000,0.7035,0.7036,0.703,0.703,5454.0 +1691896500000,0.703,0.7031,0.7022,0.7027,19372.0 +1691896560000,0.7026,0.7026,0.7026,0.7026,409.0 +1691896620000,0.7026,0.7026,0.7018,0.7024,3278.0 +1691896680000,0.7021,0.7023,0.7019,0.7023,170.0 +1691896740000,0.7023,0.7023,0.7012,0.7015,8735.0 +1691896800000,0.7016,0.7017,0.7011,0.7014,2804.0 +1691896860000,0.7014,0.7016,0.7014,0.7016,909.0 +1691896920000,0.7018,0.7019,0.7018,0.7019,21.0 +1691896980000,0.7018,0.7018,0.7014,0.7014,714.0 +1691897040000,0.7015,0.7017,0.7014,0.7017,829.0 +1691897100000,0.7017,0.7017,0.7013,0.7013,1641.0 +1691897160000,0.7012,0.7012,0.701,0.701,611.0 +1691897220000,0.7012,0.7019,0.7012,0.7017,7455.0 +1691897280000,0.7017,0.7017,0.7017,0.7017,0.0 +1691897340000,0.7016,0.7016,0.7005,0.7007,10623.0 +1691897400000,0.7005,0.701,0.7005,0.701,1596.0 +1691897460000,0.701,0.701,0.7008,0.7008,315.0 +1691897520000,0.7009,0.7021,0.7009,0.7021,17408.0 +1691897580000,0.702,0.702,0.7012,0.7012,613.0 +1691897640000,0.7012,0.7012,0.7012,0.7012,0.0 +1691897700000,0.7013,0.7013,0.7008,0.7008,1307.0 +1691897760000,0.701,0.701,0.701,0.701,11.0 +1691897820000,0.701,0.701,0.701,0.701,0.0 +1691897880000,0.701,0.701,0.7009,0.701,436.0 +1691897940000,0.7009,0.7012,0.7009,0.7012,212.0 +1691898000000,0.7011,0.7011,0.7011,0.7011,112.0 +1691898060000,0.7011,0.7011,0.7008,0.7009,28.0 +1691898120000,0.7008,0.7008,0.7002,0.7002,5201.0 +1691898180000,0.7003,0.7003,0.7003,0.7003,10.0 +1691898240000,0.7003,0.7003,0.7003,0.7003,0.0 +1691898300000,0.7002,0.7002,0.7002,0.7002,393.0 +1691898360000,0.7003,0.7003,0.6998,0.7002,8663.0 +1691898420000,0.6999,0.7001,0.6998,0.7,809.0 +1691898480000,0.7,0.7,0.7,0.7,0.0 +1691898540000,0.7,0.7,0.7,0.7,10.0 +1691898600000,0.7,0.7,0.7,0.7,0.0 +1691898660000,0.7,0.7,0.7,0.7,19.0 +1691898720000,0.7,0.7,0.7,0.7,0.0 +1691898780000,0.7,0.7003,0.7,0.7003,184.0 +1691898840000,0.7001,0.7001,0.6999,0.7001,565.0 +1691898900000,0.7,0.7,0.6999,0.6999,406.0 +1691898960000,0.7003,0.7003,0.6999,0.7002,338.0 +1691899020000,0.7002,0.7004,0.7002,0.7002,1431.0 +1691899080000,0.7002,0.7002,0.7002,0.7002,167.0 +1691899140000,0.7001,0.7001,0.7,0.7,242.0 +1691899200000,0.7001,0.7007,0.7,0.7005,7309.0 +1691899260000,0.7004,0.7004,0.7,0.7,205.0 +1691899320000,0.7,0.7003,0.7,0.7,524.0 +1691899380000,0.7,0.7,0.7,0.7,0.0 +1691899440000,0.7,0.7,0.7,0.7,0.0 +1691899500000,0.7001,0.7001,0.6993,0.6996,2600.0 +1691899560000,0.6993,0.6996,0.6993,0.6996,1385.0 +1691899620000,0.6996,0.6999,0.6992,0.6998,408.0 +1691899680000,0.6993,0.7001,0.6991,0.7001,939.0 +1691899740000,0.6998,0.6999,0.6991,0.6996,3856.0 +1691899800000,0.6996,0.6996,0.6992,0.6996,2581.0 +1691899860000,0.6995,0.6996,0.699,0.6996,173.0 +1691899920000,0.6994,0.6996,0.699,0.6991,507.0 +1691899980000,0.6992,0.6995,0.699,0.6995,162.0 +1691900040000,0.6995,0.6995,0.6991,0.6991,334.0 +1691900100000,0.6991,0.6992,0.6986,0.6986,3369.0 +1691900160000,0.6989,0.6989,0.698,0.6985,3819.0 +1691900220000,0.6981,0.6984,0.6981,0.6982,89.0 +1691900280000,0.6981,0.6984,0.6981,0.6984,54.0 +1691900340000,0.6982,0.6986,0.6981,0.6983,796.0 +1691900400000,0.698,0.6982,0.6973,0.6976,7510.0 +1691900460000,0.6974,0.6981,0.6974,0.6981,801.0 +1691900520000,0.6981,0.6982,0.6978,0.6982,276.0 +1691900580000,0.6977,0.6981,0.6976,0.6981,157.0 +1691900640000,0.698,0.698,0.6977,0.6977,31.0 +1691900700000,0.6977,0.6977,0.6977,0.6977,31.0 +1691900760000,0.6976,0.6976,0.6976,0.6976,37.0 +1691900820000,0.6977,0.6977,0.6976,0.6977,1020.0 +1691900880000,0.6975,0.6975,0.6975,0.6975,16.0 +1691900940000,0.6979,0.6983,0.6976,0.6983,2144.0 +1691901000000,0.6976,0.6976,0.6972,0.6975,3033.0 +1691901060000,0.6973,0.6973,0.6973,0.6973,3901.0 +1691901120000,0.6975,0.6979,0.6975,0.6979,357.0 +1691901180000,0.6981,0.6982,0.6981,0.6982,75.0 +1691901240000,0.698,0.6981,0.698,0.6981,710.0 +1691901300000,0.6978,0.6978,0.6974,0.6976,728.0 +1691901360000,0.6976,0.6993,0.6976,0.6992,27397.0 +1691901420000,0.6992,0.7,0.6992,0.6992,8585.0 +1691901480000,0.6994,0.6995,0.6992,0.6995,190.0 +1691901540000,0.6994,0.6995,0.6992,0.6995,121.0 +1691901600000,0.6996,0.6997,0.6992,0.6992,380.0 +1691901660000,0.6992,0.6992,0.6992,0.6992,0.0 +1691901720000,0.6992,0.6992,0.6992,0.6992,0.0 +1691901780000,0.6994,0.6994,0.6994,0.6994,416.0 +1691901840000,0.6997,0.6999,0.6997,0.6999,537.0 +1691901900000,0.6996,0.6996,0.6991,0.6994,3918.0 +1691901960000,0.6996,0.6999,0.6995,0.6996,1440.0 +1691902020000,0.6994,0.6997,0.6993,0.6993,113.0 +1691902080000,0.6994,0.6999,0.6991,0.6992,1030.0 +1691902140000,0.6992,0.6992,0.6992,0.6992,0.0 +1691902200000,0.6994,0.7,0.6994,0.7,151.0 +1691902260000,0.7,0.7,0.7,0.7,128.0 +1691902320000,0.6999,0.7,0.6994,0.6995,3343.0 +1691902380000,0.6995,0.7,0.6992,0.7,7608.0 +1691902440000,0.6998,0.6998,0.6994,0.6994,385.0 +1691902500000,0.6994,0.7,0.6992,0.6994,2214.0 +1691902560000,0.6995,0.6998,0.6995,0.6997,977.0 +1691902620000,0.6998,0.6998,0.6996,0.6998,103.0 +1691902680000,0.6997,0.6998,0.6992,0.6998,1433.0 +1691902740000,0.6998,0.6998,0.6993,0.6994,106.0 +1691902800000,0.6994,0.6996,0.6991,0.6996,1605.0 +1691902860000,0.6995,0.6996,0.6989,0.699,455.0 +1691902920000,0.6989,0.6994,0.6989,0.6993,110.0 +1691902980000,0.6993,0.6994,0.6992,0.6993,947.0 +1691903040000,0.6993,0.6993,0.6993,0.6993,116.0 +1691903100000,0.6992,0.6992,0.6988,0.6989,729.0 +1691903160000,0.6989,0.6995,0.6989,0.6995,2320.0 +1691903220000,0.6991,0.6991,0.6988,0.6988,1054.0 +1691903280000,0.699,0.699,0.699,0.699,57.0 +1691903340000,0.6991,0.6993,0.6991,0.6992,65.0 +1691903400000,0.6991,0.6991,0.6988,0.6988,591.0 +1691903460000,0.6988,0.6988,0.6988,0.6988,1566.0 +1691903520000,0.6987,0.6987,0.6982,0.6982,409.0 +1691903580000,0.6982,0.6982,0.6982,0.6982,0.0 +1691903640000,0.6979,0.6979,0.6979,0.6979,9.0 +1691903700000,0.6978,0.6978,0.6971,0.6971,1492.0 +1691903760000,0.697,0.697,0.6964,0.6964,2496.0 +1691903820000,0.6963,0.6963,0.6963,0.6963,26.0 +1691903880000,0.6963,0.6963,0.6961,0.6961,1104.0 +1691903940000,0.6961,0.697,0.6961,0.697,9567.0 +1691904000000,0.6967,0.6974,0.6962,0.6962,6368.0 +1691904060000,0.6963,0.6966,0.6961,0.6966,1408.0 +1691904120000,0.697,0.698,0.6967,0.6969,13189.0 +1691904180000,0.697,0.6975,0.6969,0.6969,1169.0 +1691904240000,0.6971,0.6973,0.6969,0.6972,1400.0 +1691904300000,0.6969,0.697,0.6966,0.697,1084.0 +1691904360000,0.6971,0.6977,0.6971,0.6975,984.0 +1691904420000,0.6971,0.6971,0.697,0.6971,96.0 +1691904480000,0.6973,0.6975,0.6973,0.6975,1291.0 +1691904540000,0.6976,0.6976,0.6976,0.6976,77.0 +1691904600000,0.6977,0.6979,0.6975,0.6975,2802.0 +1691904660000,0.6975,0.6976,0.6975,0.6976,43.0 +1691904720000,0.6975,0.6976,0.6975,0.6976,3449.0 +1691904780000,0.6976,0.6976,0.6976,0.6976,386.0 +1691904840000,0.6976,0.6976,0.6976,0.6976,0.0 +1691904900000,0.6974,0.6974,0.6974,0.6974,459.0 +1691904960000,0.6974,0.6975,0.6974,0.6975,754.0 +1691905020000,0.6975,0.698,0.6975,0.6975,3668.0 +1691905080000,0.6975,0.6975,0.6975,0.6975,8.0 +1691905140000,0.6975,0.6975,0.6975,0.6975,0.0 +1691905200000,0.6979,0.698,0.6975,0.698,3786.0 +1691905260000,0.698,0.6988,0.698,0.6985,5853.0 +1691905320000,0.6984,0.6984,0.6984,0.6984,8.0 +1691905380000,0.6984,0.6984,0.6983,0.6983,250.0 +1691905440000,0.6982,0.6985,0.698,0.6985,1998.0 +1691905500000,0.6985,0.6986,0.6978,0.6982,1395.0 +1691905560000,0.6979,0.6985,0.6979,0.6985,335.0 +1691905620000,0.6985,0.6988,0.6979,0.6983,6238.0 +1691905680000,0.6982,0.699,0.6979,0.6985,8325.0 +1691905740000,0.6987,0.699,0.6987,0.6987,163.0 +1691905800000,0.6988,0.6988,0.6985,0.6985,467.0 +1691905860000,0.6984,0.6984,0.6982,0.6982,28.0 +1691905920000,0.6982,0.6982,0.6982,0.6982,0.0 +1691905980000,0.6983,0.6983,0.6983,0.6983,8.0 +1691906040000,0.6982,0.6982,0.698,0.698,901.0 +1691906100000,0.698,0.698,0.6977,0.6977,649.0 +1691906160000,0.6977,0.6977,0.6977,0.6977,0.0 +1691906220000,0.6976,0.6976,0.6974,0.6974,4130.0 +1691906280000,0.6975,0.6975,0.6975,0.6975,244.0 +1691906340000,0.6975,0.6975,0.6975,0.6975,0.0 +1691906400000,0.6974,0.6975,0.6974,0.6975,6892.0 +1691906460000,0.6974,0.6975,0.6974,0.6974,3572.0 +1691906520000,0.6974,0.6975,0.6974,0.6975,21.0 +1691906580000,0.6975,0.6975,0.6975,0.6975,0.0 +1691906640000,0.6975,0.6975,0.6975,0.6975,0.0 +1691906700000,0.6975,0.6975,0.6974,0.6974,742.0 +1691906760000,0.6975,0.6975,0.6974,0.6975,777.0 +1691906820000,0.6975,0.6975,0.6973,0.6973,4348.0 +1691906880000,0.6973,0.6974,0.6973,0.6974,2393.0 +1691906940000,0.6974,0.6974,0.6974,0.6974,564.0 +1691907000000,0.6974,0.6974,0.6972,0.6973,607.0 +1691907060000,0.6972,0.6975,0.6972,0.6975,4860.0 +1691907120000,0.6975,0.698,0.6975,0.698,406.0 +1691907180000,0.6982,0.6987,0.6982,0.6987,116.0 +1691907240000,0.6988,0.7016,0.6988,0.7013,44564.0 +1691907300000,0.7013,0.7023,0.7011,0.7016,30722.0 +1691907360000,0.7017,0.702,0.7015,0.7016,1000.0 +1691907420000,0.7017,0.7019,0.7015,0.7019,199.0 +1691907480000,0.7021,0.7023,0.7021,0.7023,607.0 +1691907540000,0.7023,0.7025,0.7023,0.7025,5961.0 +1691907600000,0.7025,0.7059,0.7023,0.7036,102129.0 +1691907660000,0.7036,0.704,0.7034,0.704,2392.0 +1691907720000,0.7041,0.7063,0.7041,0.7059,17057.0 +1691907780000,0.7061,0.7064,0.7055,0.7057,8909.0 +1691907840000,0.706,0.7064,0.7047,0.7052,18666.0 +1691907900000,0.705,0.7056,0.7045,0.7049,15744.0 +1691907960000,0.7049,0.7063,0.7043,0.7063,16776.0 +1691908020000,0.7061,0.7061,0.7041,0.7042,9831.0 +1691908080000,0.7042,0.7048,0.7042,0.7048,564.0 +1691908140000,0.7046,0.7048,0.7046,0.7048,878.0 +1691908200000,0.7047,0.7047,0.7033,0.7037,11756.0 +1691908260000,0.7038,0.704,0.7037,0.7039,4296.0 +1691908320000,0.7039,0.7039,0.7037,0.7037,589.0 +1691908380000,0.7037,0.7039,0.7037,0.7039,1810.0 +1691908440000,0.7039,0.7039,0.7037,0.7039,1428.0 +1691908500000,0.7042,0.7044,0.7038,0.7039,6102.0 +1691908560000,0.7039,0.7044,0.7039,0.7044,4477.0 +1691908620000,0.7044,0.7044,0.7037,0.7038,2078.0 +1691908680000,0.7039,0.7044,0.7039,0.7044,890.0 +1691908740000,0.7045,0.7045,0.7037,0.7039,6807.0 +1691908800000,0.7041,0.7042,0.7036,0.704,4172.0 +1691908860000,0.7039,0.7039,0.7025,0.7036,46567.0 +1691908920000,0.7036,0.7036,0.7026,0.7029,12294.0 +1691908980000,0.7024,0.7028,0.7023,0.7026,4340.0 +1691909040000,0.7026,0.7031,0.7026,0.7031,2488.0 +1691909100000,0.7032,0.7032,0.7027,0.7031,1914.0 +1691909160000,0.7029,0.703,0.7023,0.7028,6496.0 +1691909220000,0.7025,0.7026,0.702,0.7023,22736.0 +1691909280000,0.7024,0.7055,0.7024,0.7051,38762.0 +1691909340000,0.7053,0.7057,0.7046,0.7046,8165.0 +1691909400000,0.7046,0.7051,0.7039,0.7051,9143.0 +1691909460000,0.7051,0.7052,0.7043,0.7043,13987.0 +1691909520000,0.7045,0.7047,0.7042,0.7044,7329.0 +1691909580000,0.7044,0.7045,0.704,0.7041,6398.0 +1691909640000,0.7042,0.7042,0.7034,0.7036,11855.0 +1691909700000,0.7036,0.7044,0.7035,0.7043,22808.0 +1691909760000,0.7046,0.7054,0.7044,0.7054,7671.0 +1691909820000,0.7051,0.7054,0.7039,0.7042,16596.0 +1691909880000,0.7039,0.704,0.7037,0.7039,7131.0 +1691909940000,0.7039,0.7046,0.7032,0.7034,43738.0 +1691910000000,0.7035,0.7037,0.703,0.703,7909.0 +1691910060000,0.7033,0.7041,0.7033,0.7039,14340.0 +1691910120000,0.7037,0.7042,0.7034,0.7038,9861.0 +1691910180000,0.7037,0.704,0.7036,0.7039,740.0 +1691910240000,0.7036,0.7037,0.7036,0.7037,274.0 +1691910300000,0.704,0.7043,0.7035,0.7035,1165.0 +1691910360000,0.7038,0.7038,0.7029,0.7029,9773.0 +1691910420000,0.7032,0.7039,0.7032,0.7039,9670.0 +1691910480000,0.704,0.7041,0.7028,0.7032,9374.0 +1691910540000,0.703,0.7033,0.7029,0.703,8584.0 +1691910600000,0.7029,0.7038,0.7027,0.7035,15408.0 +1691910660000,0.7034,0.7036,0.7034,0.7036,5798.0 +1691910720000,0.7038,0.7038,0.7027,0.7029,5691.0 +1691910780000,0.7028,0.7034,0.7027,0.7031,13727.0 +1691910840000,0.7031,0.7031,0.7031,0.7031,573.0 +1691910900000,0.703,0.7031,0.7026,0.7026,1863.0 +1691910960000,0.7026,0.703,0.7022,0.7025,12181.0 +1691911020000,0.7028,0.7031,0.7025,0.7027,6435.0 +1691911080000,0.7026,0.7026,0.7022,0.7024,6766.0 +1691911140000,0.7027,0.7028,0.7022,0.7028,16830.0 +1691911200000,0.7028,0.7028,0.7021,0.7023,9429.0 +1691911260000,0.7025,0.7026,0.702,0.7021,3874.0 +1691911320000,0.7021,0.7024,0.702,0.7021,17194.0 +1691911380000,0.7024,0.703,0.7022,0.7026,17857.0 +1691911440000,0.7027,0.7033,0.7025,0.7025,16367.0 +1691911500000,0.7026,0.7033,0.702,0.703,12860.0 +1691911560000,0.7029,0.7034,0.7028,0.703,13766.0 +1691911620000,0.7031,0.7034,0.7025,0.7028,10060.0 +1691911680000,0.7029,0.7029,0.7026,0.7027,88.0 +1691911740000,0.7031,0.7037,0.7029,0.7029,6320.0 +1691911800000,0.7033,0.7035,0.7029,0.703,1910.0 +1691911860000,0.7035,0.7046,0.7035,0.704,20161.0 +1691911920000,0.7035,0.7036,0.7033,0.7035,1608.0 +1691911980000,0.7035,0.7035,0.7035,0.7035,0.0 +1691912040000,0.7039,0.7039,0.7039,0.7039,307.0 +1691912100000,0.7033,0.7037,0.7032,0.7035,3393.0 +1691912160000,0.7035,0.7035,0.7032,0.7034,3463.0 +1691912220000,0.7033,0.7034,0.7026,0.703,12858.0 +1691912280000,0.7031,0.7034,0.7026,0.7029,19344.0 +1691912340000,0.7026,0.7026,0.7026,0.7026,8.0 +1691912400000,0.703,0.703,0.7025,0.7025,3218.0 +1691912460000,0.7026,0.7026,0.7025,0.7026,504.0 +1691912520000,0.7029,0.7029,0.7025,0.7026,451.0 +1691912580000,0.7026,0.7026,0.7026,0.7026,0.0 +1691912640000,0.7027,0.703,0.7025,0.703,9002.0 +1691912700000,0.703,0.703,0.7021,0.7022,9172.0 +1691912760000,0.7023,0.7028,0.7021,0.7027,25342.0 +1691912820000,0.7025,0.7025,0.7019,0.7021,5517.0 +1691912880000,0.7021,0.7021,0.7017,0.7019,2292.0 +1691912940000,0.7018,0.703,0.7018,0.7028,23130.0 +1691913000000,0.7027,0.7027,0.7022,0.7026,3434.0 +1691913060000,0.7027,0.7029,0.7025,0.7026,11817.0 +1691913120000,0.7027,0.7029,0.7025,0.7026,7635.0 +1691913180000,0.7025,0.7029,0.7021,0.7023,14966.0 +1691913240000,0.7026,0.7032,0.7022,0.7026,11937.0 +1691913300000,0.7026,0.7026,0.7022,0.7022,13131.0 +1691913360000,0.7023,0.7024,0.702,0.7023,4669.0 +1691913420000,0.7023,0.7023,0.7023,0.7023,0.0 +1691913480000,0.7021,0.7045,0.7021,0.7041,17139.0 +1691913540000,0.7042,0.7059,0.704,0.7052,10674.0 +1691913600000,0.7052,0.7056,0.7052,0.7056,8123.0 +1691913660000,0.7054,0.7056,0.7051,0.7055,2214.0 +1691913720000,0.7055,0.7055,0.705,0.7055,1197.0 +1691913780000,0.7051,0.7056,0.7048,0.7056,7590.0 +1691913840000,0.7056,0.7056,0.7051,0.7052,4917.0 +1691913900000,0.7055,0.7062,0.705,0.7053,33713.0 +1691913960000,0.7053,0.7057,0.7046,0.7049,11357.0 +1691914020000,0.7049,0.7059,0.7049,0.7056,12999.0 +1691914080000,0.7059,0.7063,0.7056,0.7057,11286.0 +1691914140000,0.7057,0.706,0.705,0.7056,13861.0 +1691914200000,0.7054,0.7059,0.7052,0.7053,3993.0 +1691914260000,0.7055,0.7056,0.7052,0.7052,2605.0 +1691914320000,0.7055,0.7055,0.7055,0.7055,163.0 +1691914380000,0.7054,0.7054,0.7046,0.7051,7505.0 +1691914440000,0.7046,0.7046,0.7043,0.7043,1469.0 +1691914500000,0.7041,0.7041,0.7038,0.7038,1646.0 +1691914560000,0.7039,0.7042,0.7038,0.7038,1152.0 +1691914620000,0.7041,0.7043,0.7041,0.7042,820.0 +1691914680000,0.7042,0.7042,0.7042,0.7042,0.0 +1691914740000,0.7042,0.7042,0.7037,0.7039,1376.0 +1691914800000,0.7039,0.7041,0.7039,0.7041,1755.0 +1691914860000,0.7041,0.7041,0.7041,0.7041,197.0 +1691914920000,0.7044,0.7044,0.7041,0.7042,275.0 +1691914980000,0.7044,0.7044,0.7042,0.7042,25.0 +1691915040000,0.7042,0.705,0.7042,0.7044,1994.0 +1691915100000,0.7047,0.705,0.7045,0.7046,724.0 +1691915160000,0.7047,0.7049,0.7047,0.7049,395.0 +1691915220000,0.7048,0.7048,0.7044,0.7044,751.0 +1691915280000,0.7046,0.7046,0.7046,0.7046,15.0 +1691915340000,0.705,0.705,0.705,0.705,25.0 +1691915400000,0.705,0.7062,0.705,0.7062,7569.0 +1691915460000,0.7062,0.7081,0.7062,0.7064,87687.0 +1691915520000,0.7063,0.7063,0.706,0.706,6476.0 +1691915580000,0.7059,0.7061,0.7058,0.7061,829.0 +1691915640000,0.706,0.7063,0.706,0.7063,171.0 +1691915700000,0.7066,0.7067,0.7063,0.7066,1820.0 +1691915760000,0.7066,0.7067,0.7066,0.7067,947.0 +1691915820000,0.7067,0.7067,0.7067,0.7067,0.0 +1691915880000,0.7068,0.7069,0.7068,0.7069,43.0 +1691915940000,0.7069,0.707,0.7067,0.7067,963.0 +1691916000000,0.7068,0.7078,0.7067,0.7074,14655.0 +1691916060000,0.7072,0.7076,0.7068,0.7068,3483.0 +1691916120000,0.7072,0.7072,0.7068,0.7068,401.0 +1691916180000,0.7068,0.7075,0.7068,0.7075,1244.0 +1691916240000,0.7071,0.7071,0.7068,0.7068,38.0 +1691916300000,0.7069,0.7074,0.7069,0.707,173.0 +1691916360000,0.707,0.7075,0.7069,0.7075,2187.0 +1691916420000,0.7074,0.7079,0.7074,0.7076,3166.0 +1691916480000,0.7076,0.7076,0.7065,0.7071,13081.0 +1691916540000,0.7069,0.707,0.7066,0.7066,2354.0 +1691916600000,0.7065,0.707,0.7065,0.7069,2459.0 +1691916660000,0.707,0.7076,0.7066,0.7069,8669.0 +1691916720000,0.707,0.7072,0.7063,0.7063,5677.0 +1691916780000,0.7069,0.7071,0.7069,0.7071,198.0 +1691916840000,0.707,0.7072,0.7068,0.7072,2193.0 +1691916900000,0.7073,0.7076,0.7068,0.7072,1499.0 +1691916960000,0.7078,0.7078,0.7075,0.7078,754.0 +1691917020000,0.7078,0.7078,0.7072,0.7073,945.0 +1691917080000,0.7075,0.7087,0.7075,0.7084,12696.0 +1691917140000,0.7084,0.7085,0.7079,0.7085,1072.0 +1691917200000,0.7084,0.7085,0.7079,0.7084,9144.0 +1691917260000,0.7084,0.7095,0.7084,0.7093,34915.0 +1691917320000,0.709,0.7095,0.709,0.7095,2274.0 +1691917380000,0.7094,0.7097,0.7081,0.7087,14558.0 +1691917440000,0.7086,0.7095,0.7086,0.709,10460.0 +1691917500000,0.7089,0.709,0.7087,0.709,1432.0 +1691917560000,0.7088,0.7093,0.7086,0.7092,5241.0 +1691917620000,0.709,0.7091,0.7089,0.7089,877.0 +1691917680000,0.7088,0.7091,0.7087,0.7091,921.0 +1691917740000,0.709,0.7093,0.7089,0.7091,2551.0 +1691917800000,0.7091,0.7094,0.7091,0.7091,12602.0 +1691917860000,0.7091,0.7095,0.7091,0.7092,15360.0 +1691917920000,0.7092,0.7092,0.7092,0.7092,146.0 +1691917980000,0.7094,0.7094,0.7093,0.7093,1435.0 +1691918040000,0.7093,0.7093,0.7093,0.7093,68.0 +1691918100000,0.7093,0.71,0.7093,0.7095,9119.0 +1691918160000,0.7096,0.7101,0.7093,0.7094,4229.0 +1691918220000,0.7098,0.7104,0.7096,0.7103,8347.0 +1691918280000,0.7102,0.7102,0.7094,0.7094,2194.0 +1691918340000,0.7095,0.71,0.7094,0.7094,2389.0 +1691918400000,0.7095,0.7099,0.7092,0.7093,3027.0 +1691918460000,0.7097,0.7098,0.7092,0.7094,2537.0 +1691918520000,0.7092,0.7102,0.7092,0.7095,5657.0 +1691918580000,0.7094,0.7094,0.7091,0.7091,2974.0 +1691918640000,0.7092,0.7095,0.7091,0.7091,2453.0 +1691918700000,0.709,0.7094,0.709,0.7094,1653.0 +1691918760000,0.7096,0.7098,0.709,0.7094,1740.0 +1691918820000,0.7095,0.7095,0.709,0.7091,2357.0 +1691918880000,0.7091,0.7099,0.709,0.7099,2363.0 +1691918940000,0.7095,0.7098,0.709,0.709,5601.0 +1691919000000,0.7094,0.7108,0.709,0.7108,11353.0 +1691919060000,0.7108,0.7115,0.7108,0.711,20555.0 +1691919120000,0.711,0.711,0.7109,0.7109,1388.0 +1691919180000,0.7109,0.7114,0.7108,0.7114,984.0 +1691919240000,0.7108,0.7113,0.7108,0.7108,252.0 +1691919300000,0.7108,0.7117,0.7108,0.7117,9131.0 +1691919360000,0.7114,0.7118,0.7108,0.7109,3837.0 +1691919420000,0.711,0.7112,0.7109,0.711,1462.0 +1691919480000,0.7111,0.7111,0.7102,0.7102,3195.0 +1691919540000,0.7105,0.711,0.7102,0.7103,9411.0 +1691919600000,0.7106,0.7116,0.7106,0.7111,10216.0 +1691919660000,0.7112,0.7112,0.7109,0.7109,83.0 +1691919720000,0.7109,0.7109,0.7106,0.7107,4346.0 +1691919780000,0.7107,0.711,0.7107,0.711,244.0 +1691919840000,0.711,0.711,0.7103,0.7104,4477.0 +1691919900000,0.7104,0.7107,0.7101,0.7101,1437.0 +1691919960000,0.7102,0.7102,0.7102,0.7102,269.0 +1691920020000,0.7103,0.7103,0.71,0.71,1130.0 +1691920080000,0.71,0.71,0.7099,0.7099,374.0 +1691920140000,0.7099,0.7099,0.7098,0.7099,309.0 +1691920200000,0.7099,0.7102,0.7098,0.7102,1129.0 +1691920260000,0.7102,0.7105,0.7101,0.7105,2177.0 +1691920320000,0.7104,0.7104,0.7104,0.7104,293.0 +1691920380000,0.7106,0.7106,0.7105,0.7106,24.0 +1691920440000,0.7106,0.7109,0.7104,0.7109,1205.0 +1691920500000,0.7106,0.7106,0.7102,0.7102,2073.0 +1691920560000,0.7103,0.7103,0.7099,0.7099,40.0 +1691920620000,0.7099,0.7099,0.7093,0.7093,1212.0 +1691920680000,0.7092,0.7092,0.709,0.7092,3434.0 +1691920740000,0.7092,0.7097,0.709,0.7097,841.0 +1691920800000,0.7096,0.7098,0.7095,0.7095,2570.0 +1691920860000,0.7098,0.7098,0.7097,0.7097,42.0 +1691920920000,0.7097,0.7098,0.7094,0.7094,2263.0 +1691920980000,0.7096,0.7104,0.7096,0.7104,9858.0 +1691921040000,0.7106,0.7107,0.71,0.71,840.0 +1691921100000,0.71,0.7101,0.71,0.7101,213.0 +1691921160000,0.71,0.71,0.7096,0.7096,2310.0 +1691921220000,0.7095,0.7095,0.7095,0.7095,871.0 +1691921280000,0.7095,0.7098,0.7095,0.7095,878.0 +1691921340000,0.7095,0.7097,0.7093,0.7097,2377.0 +1691921400000,0.7097,0.7097,0.7091,0.7095,1791.0 +1691921460000,0.7096,0.7097,0.709,0.7091,8304.0 +1691921520000,0.7091,0.7092,0.709,0.7092,882.0 +1691921580000,0.7096,0.7099,0.7096,0.7099,507.0 +1691921640000,0.7094,0.7098,0.7092,0.7098,1585.0 +1691921700000,0.7098,0.7102,0.709,0.7102,11708.0 +1691921760000,0.7098,0.7098,0.7096,0.7098,838.0 +1691921820000,0.7094,0.7094,0.7091,0.7091,3092.0 +1691921880000,0.7093,0.7093,0.709,0.709,1214.0 +1691921940000,0.709,0.7098,0.709,0.7098,1025.0 +1691922000000,0.7097,0.71,0.7094,0.7094,522.0 +1691922060000,0.7094,0.7101,0.7094,0.71,2518.0 +1691922120000,0.7099,0.7099,0.7099,0.7099,2574.0 +1691922180000,0.7099,0.71,0.7099,0.71,2515.0 +1691922240000,0.71,0.71,0.71,0.71,24.0 +1691922300000,0.71,0.7101,0.71,0.7101,768.0 +1691922360000,0.7101,0.7101,0.7101,0.7101,3010.0 +1691922420000,0.7102,0.7105,0.7102,0.7105,746.0 +1691922480000,0.7105,0.7105,0.7105,0.7105,756.0 +1691922540000,0.7107,0.7108,0.7104,0.7108,1022.0 +1691922600000,0.7107,0.711,0.7103,0.7106,2188.0 +1691922660000,0.7107,0.7107,0.7106,0.7106,319.0 +1691922720000,0.7106,0.7109,0.7104,0.7106,2870.0 +1691922780000,0.7108,0.711,0.7108,0.7108,1559.0 +1691922840000,0.711,0.7111,0.71,0.7109,4645.0 +1691922900000,0.7109,0.7112,0.7108,0.711,2919.0 +1691922960000,0.711,0.711,0.711,0.711,0.0 +1691923020000,0.7109,0.7109,0.7106,0.7106,1129.0 +1691923080000,0.7107,0.7109,0.7102,0.7102,1773.0 +1691923140000,0.7106,0.7111,0.7103,0.7105,2754.0 +1691923200000,0.7108,0.7108,0.7102,0.7102,1362.0 +1691923260000,0.7103,0.7104,0.7103,0.7104,989.0 +1691923320000,0.7105,0.7109,0.7105,0.7109,869.0 +1691923380000,0.711,0.7111,0.7103,0.7103,9674.0 +1691923440000,0.7102,0.7109,0.7099,0.7104,11811.0 +1691923500000,0.7109,0.7109,0.7105,0.7105,626.0 +1691923560000,0.7108,0.7112,0.7101,0.7101,1698.0 +1691923620000,0.7101,0.7108,0.7101,0.7108,93.0 +1691923680000,0.7107,0.7109,0.7099,0.7102,1350.0 +1691923740000,0.7102,0.7102,0.7102,0.7102,0.0 +1691923800000,0.7101,0.7107,0.7101,0.7105,1820.0 +1691923860000,0.7105,0.7106,0.7105,0.7105,881.0 +1691923920000,0.7105,0.7105,0.7105,0.7105,718.0 +1691923980000,0.7106,0.7114,0.7106,0.7113,19474.0 +1691924040000,0.7112,0.7112,0.7112,0.7112,14.0 +1691924100000,0.7111,0.7114,0.7109,0.7114,3320.0 +1691924160000,0.7114,0.7123,0.7114,0.712,9696.0 +1691924220000,0.7121,0.7121,0.7111,0.7111,6203.0 +1691924280000,0.711,0.711,0.7105,0.7106,2715.0 +1691924340000,0.7111,0.7113,0.711,0.711,1131.0 +1691924400000,0.7105,0.7115,0.7105,0.7105,2479.0 +1691924460000,0.7107,0.7107,0.7105,0.7107,28.0 +1691924520000,0.7105,0.7105,0.7104,0.7104,1046.0 +1691924580000,0.7104,0.7105,0.7103,0.7105,1432.0 +1691924640000,0.7104,0.7106,0.7104,0.7105,328.0 +1691924700000,0.7105,0.7106,0.7101,0.7101,1825.0 +1691924760000,0.7101,0.7106,0.7097,0.71,7758.0 +1691924820000,0.71,0.7105,0.7099,0.7104,863.0 +1691924880000,0.7104,0.7108,0.7104,0.7108,181.0 +1691924940000,0.7108,0.7108,0.71,0.7105,2530.0 +1691925000000,0.7105,0.7109,0.7098,0.7098,16152.0 +1691925060000,0.7099,0.7109,0.7099,0.7106,7917.0 +1691925120000,0.7106,0.7107,0.7105,0.7106,746.0 +1691925180000,0.7105,0.7106,0.7105,0.7106,1005.0 +1691925240000,0.7106,0.7106,0.7106,0.7106,0.0 +1691925300000,0.7106,0.7113,0.7106,0.7111,11633.0 +1691925360000,0.7113,0.7131,0.7113,0.713,18705.0 +1691925420000,0.7127,0.7131,0.7126,0.7127,5053.0 +1691925480000,0.7126,0.7127,0.7126,0.7127,516.0 +1691925540000,0.7126,0.7135,0.7126,0.7135,5890.0 +1691925600000,0.7134,0.7134,0.7129,0.7133,626.0 +1691925660000,0.7133,0.7133,0.7133,0.7133,0.0 +1691925720000,0.713,0.7135,0.713,0.7135,6528.0 +1691925780000,0.713,0.713,0.7126,0.7126,1869.0 +1691925840000,0.7129,0.7133,0.7127,0.7127,1021.0 +1691925900000,0.7128,0.7128,0.7126,0.7127,738.0 +1691925960000,0.7126,0.7135,0.7126,0.713,6709.0 +1691926020000,0.7129,0.7134,0.7129,0.7134,201.0 +1691926080000,0.7134,0.7134,0.713,0.713,743.0 +1691926140000,0.7129,0.7134,0.7129,0.7133,496.0 +1691926200000,0.7134,0.7139,0.7134,0.7135,7935.0 +1691926260000,0.7135,0.714,0.7135,0.7136,1035.0 +1691926320000,0.7139,0.7145,0.7135,0.7141,13550.0 +1691926380000,0.714,0.7146,0.714,0.7146,1651.0 +1691926440000,0.7142,0.7148,0.7137,0.7137,9483.0 +1691926500000,0.714,0.714,0.7137,0.7137,778.0 +1691926560000,0.7137,0.7138,0.7137,0.7138,313.0 +1691926620000,0.7137,0.7138,0.7137,0.7137,134.0 +1691926680000,0.7137,0.7137,0.7137,0.7137,320.0 +1691926740000,0.7138,0.7142,0.7137,0.714,8280.0 +1691926800000,0.7141,0.7145,0.7139,0.7145,6824.0 +1691926860000,0.7142,0.7142,0.7134,0.7135,8021.0 +1691926920000,0.7134,0.7138,0.7131,0.7131,5438.0 +1691926980000,0.7131,0.7131,0.7131,0.7131,8.0 +1691927040000,0.7132,0.7132,0.7115,0.7119,19022.0 +1691927100000,0.7115,0.7119,0.7107,0.7107,4982.0 +1691927160000,0.7107,0.7115,0.7107,0.7115,2876.0 +1691927220000,0.7111,0.7111,0.7098,0.7104,16954.0 +1691927280000,0.7101,0.7101,0.7097,0.7097,6248.0 +1691927340000,0.7097,0.71,0.7097,0.71,1751.0 +1691927400000,0.71,0.71,0.7099,0.7099,1140.0 +1691927460000,0.71,0.71,0.7099,0.7099,65.0 +1691927520000,0.7099,0.7099,0.7099,0.7099,676.0 +1691927580000,0.7099,0.71,0.7099,0.71,470.0 +1691927640000,0.71,0.71,0.71,0.71,448.0 +1691927700000,0.71,0.71,0.7099,0.71,3002.0 +1691927760000,0.71,0.71,0.7099,0.7099,953.0 +1691927820000,0.71,0.71,0.71,0.71,4427.0 +1691927880000,0.71,0.71,0.7099,0.71,5588.0 +1691927940000,0.7099,0.71,0.7099,0.71,150.0 +1691928000000,0.71,0.71,0.7099,0.71,2683.0 +1691928060000,0.7099,0.71,0.7099,0.7099,3488.0 +1691928120000,0.7099,0.71,0.7097,0.71,7529.0 +1691928180000,0.7097,0.7098,0.7096,0.7097,7896.0 +1691928240000,0.7097,0.7097,0.7097,0.7097,0.0 +1691928300000,0.7098,0.7101,0.7097,0.7101,1673.0 +1691928360000,0.7102,0.7105,0.7099,0.71,3332.0 +1691928420000,0.7101,0.7101,0.71,0.71,11176.0 +1691928480000,0.7099,0.7105,0.7099,0.71,2911.0 +1691928540000,0.71,0.7105,0.71,0.7105,1724.0 +1691928600000,0.7105,0.7105,0.7099,0.7104,1246.0 +1691928660000,0.7105,0.7105,0.7105,0.7105,580.0 +1691928720000,0.7104,0.7104,0.7099,0.7099,2098.0 +1691928780000,0.7099,0.7113,0.7099,0.7108,11201.0 +1691928840000,0.7107,0.711,0.7104,0.7104,549.0 +1691928900000,0.7104,0.7104,0.7098,0.7103,3400.0 +1691928960000,0.7101,0.7101,0.71,0.71,372.0 +1691929020000,0.71,0.71,0.71,0.71,147.0 +1691929080000,0.7099,0.7105,0.7096,0.7101,7795.0 +1691929140000,0.7101,0.7103,0.71,0.71,407.0 +1691929200000,0.7102,0.7106,0.71,0.71,1938.0 +1691929260000,0.71,0.7102,0.71,0.7102,635.0 +1691929320000,0.7102,0.7108,0.7102,0.7105,2518.0 +1691929380000,0.7104,0.7105,0.7102,0.7102,723.0 +1691929440000,0.7105,0.711,0.7102,0.7106,1526.0 +1691929500000,0.7109,0.7109,0.7102,0.7102,824.0 +1691929560000,0.7101,0.7101,0.71,0.71,1758.0 +1691929620000,0.7101,0.7105,0.7101,0.7105,1134.0 +1691929680000,0.7103,0.7112,0.7103,0.7109,3069.0 +1691929740000,0.711,0.7112,0.711,0.7112,181.0 +1691929800000,0.7112,0.7112,0.7105,0.7105,2677.0 +1691929860000,0.7107,0.7107,0.7107,0.7107,1830.0 +1691929920000,0.7105,0.7105,0.7105,0.7105,1679.0 +1691929980000,0.7104,0.7104,0.7101,0.7101,986.0 +1691930040000,0.7102,0.7106,0.7102,0.7106,2014.0 +1691930100000,0.7105,0.7105,0.71,0.7101,1546.0 +1691930160000,0.7101,0.7101,0.71,0.7101,567.0 +1691930220000,0.71,0.71,0.71,0.71,70.0 +1691930280000,0.71,0.71,0.71,0.71,299.0 +1691930340000,0.71,0.71,0.71,0.71,188.0 +1691930400000,0.7101,0.7106,0.7101,0.7103,1704.0 +1691930460000,0.7103,0.7103,0.7102,0.7102,875.0 +1691930520000,0.7101,0.7101,0.71,0.71,1442.0 +1691930580000,0.71,0.7101,0.71,0.7101,1842.0 +1691930640000,0.7101,0.7101,0.7101,0.7101,0.0 +1691930700000,0.71,0.7101,0.71,0.7101,927.0 +1691930760000,0.71,0.71,0.7097,0.7097,5132.0 +1691930820000,0.7098,0.7098,0.7098,0.7098,21.0 +1691930880000,0.7097,0.7098,0.7097,0.7097,4558.0 +1691930940000,0.7097,0.7097,0.7097,0.7097,1517.0 +1691931000000,0.7097,0.7098,0.7097,0.7097,1741.0 +1691931060000,0.7097,0.7097,0.7096,0.7096,4604.0 +1691931120000,0.7098,0.7098,0.7097,0.7097,86.0 +1691931180000,0.7097,0.7097,0.709,0.7092,47744.0 +1691931240000,0.7092,0.7092,0.709,0.7092,11565.0 +1691931300000,0.7091,0.7091,0.709,0.709,1343.0 +1691931360000,0.7091,0.7097,0.7091,0.7096,2020.0 +1691931420000,0.7096,0.7096,0.7096,0.7096,0.0 +1691931480000,0.7095,0.7095,0.709,0.7092,3142.0 +1691931540000,0.7092,0.7094,0.7091,0.7091,91.0 +1691931600000,0.7095,0.7096,0.709,0.7094,4103.0 +1691931660000,0.7094,0.7096,0.7094,0.7095,2106.0 +1691931720000,0.7096,0.7096,0.709,0.7095,1946.0 +1691931780000,0.7091,0.7091,0.709,0.709,358.0 +1691931840000,0.709,0.7092,0.709,0.709,1957.0 +1691931900000,0.709,0.7095,0.709,0.7095,9118.0 +1691931960000,0.7094,0.7094,0.709,0.709,1080.0 +1691932020000,0.7094,0.7094,0.7094,0.7094,48.0 +1691932080000,0.7091,0.7096,0.709,0.7096,675.0 +1691932140000,0.7096,0.7096,0.7096,0.7096,0.0 +1691932200000,0.7098,0.7099,0.7091,0.7093,1768.0 +1691932260000,0.7093,0.7098,0.7093,0.7098,1584.0 +1691932320000,0.7097,0.7097,0.709,0.7093,7509.0 +1691932380000,0.7094,0.7097,0.7094,0.7097,425.0 +1691932440000,0.7096,0.7097,0.7096,0.7097,171.0 +1691932500000,0.7097,0.7102,0.7097,0.71,6444.0 +1691932560000,0.71,0.71,0.7093,0.7093,2062.0 +1691932620000,0.7093,0.7099,0.709,0.7099,3864.0 +1691932680000,0.7097,0.7099,0.7093,0.7096,714.0 +1691932740000,0.7098,0.7098,0.7096,0.7096,294.0 +1691932800000,0.7097,0.7101,0.7092,0.7099,5032.0 +1691932860000,0.7098,0.7099,0.7098,0.7099,140.0 +1691932920000,0.7099,0.7099,0.7099,0.7099,37.0 +1691932980000,0.7099,0.7099,0.7099,0.7099,0.0 +1691933040000,0.7099,0.7099,0.7099,0.7099,0.0 +1691933100000,0.7099,0.7102,0.7095,0.7102,2587.0 +1691933160000,0.7102,0.7102,0.7102,0.7102,438.0 +1691933220000,0.7101,0.7102,0.7101,0.7102,78.0 +1691933280000,0.7101,0.7101,0.7097,0.71,2441.0 +1691933340000,0.71,0.71,0.7097,0.7097,565.0 +1691933400000,0.7099,0.71,0.709,0.7097,10887.0 +1691933460000,0.7098,0.71,0.7097,0.71,90.0 +1691933520000,0.7098,0.7098,0.7098,0.7098,12.0 +1691933580000,0.7098,0.7098,0.7098,0.7098,1071.0 +1691933640000,0.7099,0.71,0.7099,0.71,40.0 +1691933700000,0.7099,0.7103,0.7097,0.7098,2281.0 +1691933760000,0.7098,0.7098,0.7098,0.7098,0.0 +1691933820000,0.7098,0.7105,0.7098,0.7105,696.0 +1691933880000,0.7105,0.7105,0.7098,0.7103,10024.0 +1691933940000,0.7103,0.7103,0.7103,0.7103,0.0 +1691934000000,0.71,0.7101,0.7098,0.7098,1191.0 +1691934060000,0.7101,0.7101,0.7098,0.7098,1437.0 +1691934120000,0.71,0.7106,0.71,0.7104,6786.0 +1691934180000,0.7105,0.7108,0.71,0.7102,2971.0 +1691934240000,0.71,0.7105,0.71,0.7102,1193.0 +1691934300000,0.71,0.7105,0.7098,0.7098,1465.0 +1691934360000,0.7098,0.7101,0.7096,0.7098,3588.0 +1691934420000,0.7098,0.7101,0.7096,0.7101,608.0 +1691934480000,0.7101,0.7101,0.7097,0.7101,478.0 +1691934540000,0.7097,0.7108,0.7096,0.7108,20812.0 +1691934600000,0.711,0.711,0.7107,0.7108,912.0 +1691934660000,0.7109,0.7112,0.7109,0.711,3356.0 +1691934720000,0.7113,0.712,0.711,0.711,18737.0 +1691934780000,0.7113,0.7117,0.7113,0.7116,439.0 +1691934840000,0.7116,0.7123,0.7116,0.7122,4405.0 +1691934900000,0.7122,0.7127,0.7118,0.7124,14775.0 +1691934960000,0.7125,0.7125,0.7125,0.7125,157.0 +1691935020000,0.7125,0.7129,0.7123,0.7123,3095.0 +1691935080000,0.7123,0.7129,0.7123,0.7125,886.0 +1691935140000,0.7127,0.713,0.7125,0.713,218.0 +1691935200000,0.713,0.7132,0.7126,0.7126,3822.0 +1691935260000,0.7126,0.7132,0.7125,0.7132,2094.0 +1691935320000,0.7131,0.7131,0.7127,0.7127,747.0 +1691935380000,0.7127,0.7128,0.7127,0.7128,51.0 +1691935440000,0.7131,0.7132,0.7126,0.7127,1616.0 +1691935500000,0.7127,0.7133,0.7126,0.7133,410.0 +1691935560000,0.7132,0.7132,0.7132,0.7132,34.0 +1691935620000,0.7132,0.7133,0.7129,0.7129,4717.0 +1691935680000,0.7133,0.7137,0.713,0.713,3724.0 +1691935740000,0.7129,0.7129,0.7129,0.7129,144.0 +1691935800000,0.7129,0.7131,0.7129,0.7131,616.0 +1691935860000,0.713,0.7136,0.7129,0.7131,2166.0 +1691935920000,0.7135,0.714,0.7132,0.7134,10803.0 +1691935980000,0.7138,0.7161,0.7138,0.7141,79472.0 +1691936040000,0.7142,0.7142,0.7141,0.7141,1216.0 +1691936100000,0.7141,0.7148,0.714,0.7142,36463.0 +1691936160000,0.7142,0.7147,0.7142,0.7147,1717.0 +1691936220000,0.7146,0.7148,0.7146,0.7146,4163.0 +1691936280000,0.7147,0.7168,0.7147,0.7151,37889.0 +1691936340000,0.7157,0.7163,0.7155,0.7163,4758.0 +1691936400000,0.716,0.7165,0.7154,0.7157,9326.0 +1691936460000,0.7159,0.7161,0.7156,0.7161,1916.0 +1691936520000,0.7161,0.7162,0.7159,0.7161,1477.0 +1691936580000,0.7162,0.7163,0.7161,0.7163,5350.0 +1691936640000,0.7163,0.7163,0.716,0.7163,4212.0 +1691936700000,0.7161,0.7161,0.7157,0.716,568.0 +1691936760000,0.7159,0.7161,0.7158,0.7161,1569.0 +1691936820000,0.7161,0.7161,0.7158,0.7158,210.0 +1691936880000,0.7158,0.7162,0.7156,0.7156,2652.0 +1691936940000,0.7156,0.716,0.7156,0.7157,371.0 +1691937000000,0.7156,0.7158,0.7156,0.7156,1601.0 +1691937060000,0.7157,0.7158,0.7157,0.7157,3631.0 +1691937120000,0.7158,0.7158,0.7157,0.7158,714.0 +1691937180000,0.7157,0.7157,0.7157,0.7157,680.0 +1691937240000,0.7158,0.7162,0.7158,0.7162,4799.0 +1691937300000,0.7162,0.7162,0.7158,0.7159,644.0 +1691937360000,0.7158,0.7158,0.7158,0.7158,2697.0 +1691937420000,0.7158,0.7158,0.7158,0.7158,649.0 +1691937480000,0.7157,0.7158,0.7157,0.7158,115.0 +1691937540000,0.7161,0.7161,0.7158,0.7159,1475.0 +1691937600000,0.7162,0.7162,0.7158,0.7158,523.0 +1691937660000,0.716,0.7161,0.716,0.7161,22.0 +1691937720000,0.716,0.7162,0.7158,0.7162,777.0 +1691937780000,0.7161,0.7161,0.7155,0.7155,3131.0 +1691937840000,0.7159,0.7159,0.7155,0.7155,1008.0 +1691937900000,0.7155,0.7155,0.7154,0.7154,708.0 +1691937960000,0.7155,0.7155,0.7154,0.7154,762.0 +1691938020000,0.7155,0.716,0.7155,0.7159,413.0 +1691938080000,0.7159,0.716,0.7159,0.7159,591.0 +1691938140000,0.7159,0.7161,0.7153,0.7153,7304.0 +1691938200000,0.7154,0.7154,0.7153,0.7153,1120.0 +1691938260000,0.7153,0.7154,0.714,0.7145,79286.0 +1691938320000,0.7145,0.7149,0.7141,0.7141,2430.0 +1691938380000,0.7141,0.7141,0.7141,0.7141,0.0 +1691938440000,0.7142,0.7142,0.7141,0.7142,269.0 +1691938500000,0.7141,0.7141,0.714,0.7141,4857.0 +1691938560000,0.7141,0.7141,0.714,0.714,894.0 +1691938620000,0.714,0.7141,0.714,0.7141,639.0 +1691938680000,0.714,0.7145,0.714,0.7142,4962.0 +1691938740000,0.7142,0.7146,0.714,0.7146,1514.0 +1691938800000,0.7143,0.7145,0.714,0.7143,1943.0 +1691938860000,0.7142,0.7149,0.714,0.7149,3730.0 +1691938920000,0.7146,0.7148,0.714,0.7148,6946.0 +1691938980000,0.7143,0.7143,0.7143,0.7143,1.0 +1691939040000,0.7143,0.7143,0.7141,0.7141,839.0 +1691939100000,0.7144,0.7144,0.714,0.714,832.0 +1691939160000,0.7141,0.7145,0.714,0.7145,18442.0 +1691939220000,0.7142,0.7147,0.714,0.7147,3419.0 +1691939280000,0.7146,0.7146,0.714,0.714,3288.0 +1691939340000,0.714,0.7141,0.714,0.714,691.0 +1691939400000,0.7141,0.7141,0.7122,0.7129,112119.0 +1691939460000,0.713,0.7136,0.7124,0.7128,6294.0 +1691939520000,0.713,0.713,0.7126,0.7126,429.0 +1691939580000,0.7126,0.7126,0.7092,0.7097,64241.0 +1691939640000,0.71,0.7108,0.7065,0.7086,94861.0 +1691939700000,0.7086,0.7088,0.7076,0.7081,14621.0 +1691939760000,0.7081,0.7083,0.7073,0.7077,16550.0 +1691939820000,0.7077,0.7085,0.7071,0.7078,12354.0 +1691939880000,0.7078,0.708,0.7076,0.7079,882.0 +1691939940000,0.7077,0.7079,0.7077,0.7078,395.0 +1691940000000,0.7078,0.7078,0.7065,0.7065,13948.0 +1691940060000,0.7067,0.7067,0.7065,0.7065,1477.0 +1691940120000,0.7066,0.7066,0.7058,0.706,5715.0 +1691940180000,0.706,0.7062,0.7049,0.7049,25029.0 +1691940240000,0.7049,0.7053,0.7037,0.7043,22217.0 +1691940300000,0.7043,0.7044,0.7035,0.7036,20868.0 +1691940360000,0.7035,0.7042,0.7025,0.7026,13166.0 +1691940420000,0.7027,0.7031,0.7017,0.7028,42119.0 +1691940480000,0.7025,0.7028,0.702,0.7028,6964.0 +1691940540000,0.7027,0.7033,0.7027,0.7033,4361.0 +1691940600000,0.7031,0.7034,0.7026,0.7032,5058.0 +1691940660000,0.7032,0.7036,0.703,0.703,4340.0 +1691940720000,0.7033,0.7052,0.7023,0.7044,54853.0 +1691940780000,0.7043,0.7046,0.7043,0.7046,2115.0 +1691940840000,0.7046,0.7048,0.7039,0.7039,3686.0 +1691940900000,0.7043,0.7046,0.7037,0.7038,976.0 +1691940960000,0.7039,0.7045,0.7039,0.7041,1063.0 +1691941020000,0.7042,0.7042,0.7034,0.7038,3263.0 +1691941080000,0.7038,0.7039,0.7033,0.7035,1948.0 +1691941140000,0.7035,0.7037,0.7032,0.7036,2071.0 +1691941200000,0.7036,0.7037,0.7031,0.7035,2856.0 +1691941260000,0.7034,0.7034,0.7031,0.7032,974.0 +1691941320000,0.7031,0.7035,0.7026,0.7035,8171.0 +1691941380000,0.7036,0.7039,0.7036,0.7039,15405.0 +1691941440000,0.7039,0.7046,0.7036,0.7046,7508.0 +1691941500000,0.7045,0.7047,0.7038,0.7038,1116.0 +1691941560000,0.7042,0.7044,0.704,0.704,448.0 +1691941620000,0.7038,0.7049,0.7038,0.7044,7182.0 +1691941680000,0.7049,0.7055,0.7045,0.7055,9121.0 +1691941740000,0.7052,0.7054,0.7045,0.705,1129.0 +1691941800000,0.705,0.7051,0.7041,0.7041,3698.0 +1691941860000,0.7041,0.7045,0.704,0.704,3485.0 +1691941920000,0.7044,0.7047,0.7041,0.7046,972.0 +1691941980000,0.7045,0.7047,0.7037,0.7047,913.0 +1691942040000,0.7047,0.7047,0.7037,0.7042,1648.0 +1691942100000,0.7041,0.7045,0.7041,0.7044,998.0 +1691942160000,0.7043,0.7055,0.7043,0.7055,43054.0 +1691942220000,0.7054,0.7054,0.705,0.7052,866.0 +1691942280000,0.7051,0.7053,0.7046,0.7048,716.0 +1691942340000,0.7049,0.7054,0.7049,0.7054,477.0 +1691942400000,0.7054,0.7062,0.7054,0.7062,11332.0 +1691942460000,0.7061,0.7061,0.7042,0.705,55619.0 +1691942520000,0.705,0.7051,0.705,0.705,183.0 +1691942580000,0.7051,0.7051,0.7051,0.7051,18.0 +1691942640000,0.7051,0.7051,0.7038,0.7041,4543.0 +1691942700000,0.7038,0.7039,0.7038,0.7039,83.0 +1691942760000,0.7039,0.7039,0.7034,0.7034,2018.0 +1691942820000,0.7034,0.7044,0.7034,0.704,13647.0 +1691942880000,0.7039,0.7043,0.7039,0.7043,475.0 +1691942940000,0.7039,0.7039,0.7028,0.7031,8859.0 +1691943000000,0.703,0.703,0.702,0.7022,15125.0 +1691943060000,0.7022,0.7032,0.7022,0.7023,5281.0 +1691943120000,0.7022,0.7022,0.702,0.7021,2915.0 +1691943180000,0.7021,0.7025,0.7019,0.7025,1908.0 +1691943240000,0.7022,0.7028,0.7022,0.7025,1434.0 +1691943300000,0.7022,0.7037,0.7022,0.7037,5692.0 +1691943360000,0.7035,0.7036,0.7035,0.7036,374.0 +1691943420000,0.7035,0.7035,0.7035,0.7035,78.0 +1691943480000,0.7036,0.7039,0.7036,0.7039,2614.0 +1691943540000,0.704,0.7044,0.7034,0.7043,8055.0 +1691943600000,0.704,0.7045,0.704,0.7045,571.0 +1691943660000,0.7043,0.7044,0.7035,0.7035,3844.0 +1691943720000,0.7036,0.7039,0.7034,0.7034,2672.0 +1691943780000,0.7036,0.7036,0.7033,0.7033,38.0 +1691943840000,0.7034,0.7045,0.7034,0.7045,5858.0 +1691943900000,0.7046,0.7049,0.704,0.7045,5714.0 +1691943960000,0.7046,0.705,0.7046,0.705,1534.0 +1691944020000,0.7051,0.7051,0.7051,0.7051,376.0 +1691944080000,0.7051,0.7051,0.7051,0.7051,386.0 +1691944140000,0.7051,0.7051,0.7051,0.7051,138.0 +1691944200000,0.7047,0.7048,0.7043,0.7045,511.0 +1691944260000,0.7043,0.7043,0.7037,0.7037,4941.0 +1691944320000,0.7038,0.7043,0.7036,0.7043,1046.0 +1691944380000,0.704,0.7043,0.704,0.7043,67.0 +1691944440000,0.7044,0.7045,0.7044,0.7045,212.0 +1691944500000,0.7045,0.7045,0.7036,0.7039,3101.0 +1691944560000,0.7043,0.7044,0.704,0.704,62.0 +1691944620000,0.704,0.7045,0.704,0.7043,1051.0 +1691944680000,0.7042,0.7042,0.7039,0.7041,642.0 +1691944740000,0.7041,0.7041,0.7041,0.7041,46.0 +1691944800000,0.7038,0.7045,0.7038,0.7039,793.0 +1691944860000,0.7043,0.7043,0.7041,0.7041,306.0 +1691944920000,0.7041,0.7041,0.7038,0.7038,298.0 +1691944980000,0.7038,0.7045,0.7038,0.704,662.0 +1691945040000,0.704,0.7042,0.7032,0.7035,11592.0 +1691945100000,0.7035,0.7041,0.7032,0.7032,4315.0 +1691945160000,0.7032,0.7033,0.7032,0.7033,111.0 +1691945220000,0.7037,0.7038,0.7031,0.7031,389.0 +1691945280000,0.7034,0.7037,0.7032,0.7037,410.0 +1691945340000,0.7033,0.7033,0.7033,0.7033,66.0 +1691945400000,0.7031,0.7034,0.7031,0.7032,1110.0 +1691945460000,0.7032,0.7032,0.7031,0.7032,455.0 +1691945520000,0.7032,0.7032,0.7032,0.7032,449.0 +1691945580000,0.7031,0.7032,0.7031,0.7032,634.0 +1691945640000,0.7031,0.7036,0.7031,0.7034,1025.0 +1691945700000,0.7032,0.7039,0.7032,0.7035,1510.0 +1691945760000,0.7037,0.7038,0.7037,0.7038,547.0 +1691945820000,0.7038,0.7038,0.7038,0.7038,0.0 +1691945880000,0.7037,0.7039,0.7037,0.7039,131.0 +1691945940000,0.7039,0.7039,0.7039,0.7039,207.0 +1691946000000,0.7038,0.7043,0.7038,0.7039,3846.0 +1691946060000,0.7041,0.7044,0.7034,0.704,4191.0 +1691946120000,0.7042,0.7043,0.7038,0.7038,964.0 +1691946180000,0.7039,0.705,0.7039,0.7045,8122.0 +1691946240000,0.7043,0.7051,0.7043,0.7046,1646.0 +1691946300000,0.7046,0.7052,0.7046,0.7047,1341.0 +1691946360000,0.7052,0.7059,0.7052,0.7059,7939.0 +1691946420000,0.7055,0.7058,0.7052,0.7052,325.0 +1691946480000,0.7057,0.706,0.7057,0.7059,614.0 +1691946540000,0.7062,0.7062,0.7061,0.7061,802.0 +1691946600000,0.7061,0.7065,0.7061,0.7061,1290.0 +1691946660000,0.7061,0.7061,0.7053,0.7054,10898.0 +1691946720000,0.7054,0.7054,0.7053,0.7054,1274.0 +1691946780000,0.7051,0.7052,0.7051,0.7051,817.0 +1691946840000,0.7051,0.7052,0.7047,0.7052,2900.0 +1691946900000,0.7047,0.7051,0.7043,0.7043,5639.0 +1691946960000,0.7043,0.7046,0.7043,0.7043,77.0 +1691947020000,0.7043,0.7053,0.7043,0.7048,2221.0 +1691947080000,0.7048,0.7056,0.7046,0.7053,2923.0 +1691947140000,0.7053,0.7055,0.7052,0.7055,350.0 +1691947200000,0.7053,0.706,0.7052,0.706,1907.0 +1691947260000,0.7061,0.7063,0.706,0.7063,673.0 +1691947320000,0.7061,0.707,0.7057,0.7065,1504.0 +1691947380000,0.7065,0.7068,0.7065,0.7066,364.0 +1691947440000,0.7066,0.7069,0.7066,0.7066,392.0 +1691947500000,0.7069,0.707,0.7062,0.7064,1501.0 +1691947560000,0.7067,0.7072,0.7067,0.7072,451.0 +1691947620000,0.7072,0.7074,0.7072,0.7074,509.0 +1691947680000,0.7074,0.7074,0.7074,0.7074,0.0 +1691947740000,0.707,0.7079,0.707,0.7075,3397.0 +1691947800000,0.7076,0.708,0.707,0.707,2639.0 +1691947860000,0.7072,0.7072,0.7071,0.7071,389.0 +1691947920000,0.7071,0.7071,0.707,0.707,878.0 +1691947980000,0.7071,0.7075,0.7071,0.7075,978.0 +1691948040000,0.7072,0.7074,0.7072,0.7074,1204.0 +1691948100000,0.7074,0.7075,0.7074,0.7075,1490.0 +1691948160000,0.7075,0.7075,0.7074,0.7074,84.0 +1691948220000,0.7074,0.7081,0.7074,0.7081,3204.0 +1691948280000,0.7081,0.7081,0.7073,0.7075,2447.0 +1691948340000,0.7073,0.708,0.7071,0.708,1724.0 +1691948400000,0.7079,0.7081,0.7078,0.7078,2232.0 +1691948460000,0.708,0.7082,0.708,0.7082,450.0 +1691948520000,0.7081,0.7081,0.7079,0.7079,735.0 +1691948580000,0.708,0.7082,0.708,0.7082,702.0 +1691948640000,0.708,0.708,0.708,0.708,11.0 +1691948700000,0.7081,0.7082,0.7077,0.7078,5501.0 +1691948760000,0.7078,0.708,0.7078,0.708,364.0 +1691948820000,0.708,0.7082,0.708,0.708,1466.0 +1691948880000,0.708,0.708,0.7065,0.7067,994.0 +1691948940000,0.7067,0.7067,0.7062,0.7062,849.0 +1691949000000,0.7065,0.7078,0.7063,0.7078,3032.0 +1691949060000,0.7078,0.7079,0.7078,0.7078,796.0 +1691949120000,0.7079,0.7079,0.7079,0.7079,701.0 +1691949180000,0.708,0.708,0.708,0.708,37.0 +1691949240000,0.708,0.708,0.708,0.708,0.0 +1691949300000,0.708,0.7082,0.7079,0.7082,2398.0 +1691949360000,0.7082,0.7082,0.708,0.708,996.0 +1691949420000,0.7082,0.7082,0.7082,0.7082,41.0 +1691949480000,0.7081,0.7081,0.7081,0.7081,19.0 +1691949540000,0.7081,0.7082,0.7081,0.7082,644.0 +1691949600000,0.7082,0.7088,0.7082,0.7088,7170.0 +1691949660000,0.7087,0.7093,0.7084,0.7089,15846.0 +1691949720000,0.7091,0.7092,0.709,0.7092,525.0 +1691949780000,0.7092,0.7094,0.7092,0.7094,883.0 +1691949840000,0.7093,0.7093,0.7093,0.7093,902.0 +1691949900000,0.7091,0.7095,0.7091,0.7095,891.0 +1691949960000,0.7096,0.7097,0.7095,0.7097,2485.0 +1691950020000,0.7095,0.7095,0.7095,0.7095,98.0 +1691950080000,0.7096,0.71,0.7096,0.71,2659.0 +1691950140000,0.7099,0.7099,0.7095,0.7095,1737.0 +1691950200000,0.7096,0.7102,0.7096,0.7101,1779.0 +1691950260000,0.7101,0.7101,0.7101,0.7101,25.0 +1691950320000,0.7102,0.7104,0.7102,0.7102,867.0 +1691950380000,0.7104,0.7104,0.7103,0.7103,108.0 +1691950440000,0.7104,0.7104,0.7104,0.7104,414.0 +1691950500000,0.7104,0.7107,0.7104,0.7105,2000.0 +1691950560000,0.7107,0.7108,0.7107,0.7107,74.0 +1691950620000,0.7108,0.7108,0.7108,0.7108,54.0 +1691950680000,0.7108,0.7109,0.7108,0.7109,1073.0 +1691950740000,0.7108,0.7109,0.7108,0.7109,1251.0 +1691950800000,0.7109,0.7109,0.7098,0.7098,15093.0 +1691950860000,0.7098,0.7098,0.7098,0.7098,0.0 +1691950920000,0.7097,0.7097,0.7097,0.7097,8.0 +1691950980000,0.7097,0.7098,0.7095,0.7098,1923.0 +1691951040000,0.71,0.71,0.71,0.71,324.0 +1691951100000,0.7101,0.7103,0.7101,0.7103,692.0 +1691951160000,0.7102,0.711,0.7102,0.7107,6715.0 +1691951220000,0.711,0.711,0.711,0.711,46.0 +1691951280000,0.711,0.7114,0.711,0.7111,727.0 +1691951340000,0.7114,0.7114,0.7113,0.7114,116.0 +1691951400000,0.7114,0.7119,0.7114,0.7119,5624.0 +1691951460000,0.7118,0.7118,0.7112,0.7116,6750.0 +1691951520000,0.7116,0.712,0.7116,0.7116,1778.0 +1691951580000,0.7117,0.7121,0.7117,0.7121,536.0 +1691951640000,0.7119,0.7119,0.7101,0.711,12522.0 +1691951700000,0.7109,0.7113,0.7109,0.7112,1384.0 +1691951760000,0.7112,0.7115,0.7112,0.7114,187.0 +1691951820000,0.7115,0.7118,0.7115,0.7115,564.0 +1691951880000,0.7116,0.7118,0.7116,0.7116,234.0 +1691951940000,0.7116,0.7119,0.7108,0.7118,2094.0 +1691952000000,0.7119,0.712,0.7118,0.7118,873.0 +1691952060000,0.7117,0.7118,0.7117,0.7118,738.0 +1691952120000,0.7118,0.7118,0.7118,0.7118,42.0 +1691952180000,0.7117,0.7118,0.7106,0.7106,12023.0 +1691952240000,0.7111,0.7114,0.7111,0.7112,1109.0 +1691952300000,0.7112,0.7119,0.7112,0.7118,1217.0 +1691952360000,0.712,0.7124,0.712,0.7123,1516.0 +1691952420000,0.7122,0.7125,0.7122,0.7125,2288.0 +1691952480000,0.7125,0.7128,0.7124,0.7127,8761.0 +1691952540000,0.7123,0.7126,0.7121,0.7126,545.0 +1691952600000,0.7126,0.713,0.7126,0.7128,1545.0 +1691952660000,0.7128,0.713,0.7128,0.713,431.0 +1691952720000,0.7129,0.7134,0.7129,0.7131,10335.0 +1691952780000,0.7131,0.7137,0.7131,0.7136,872.0 +1691952840000,0.7136,0.7136,0.7126,0.7126,4198.0 +1691952900000,0.7127,0.7133,0.7127,0.7131,1035.0 +1691952960000,0.7132,0.7133,0.7132,0.7133,403.0 +1691953020000,0.7132,0.7142,0.7132,0.714,32617.0 +1691953080000,0.7136,0.7153,0.7131,0.7153,47088.0 +1691953140000,0.7151,0.7153,0.715,0.7152,1508.0 +1691953200000,0.7151,0.72,0.715,0.7166,76967.0 +1691953260000,0.7163,0.7164,0.7162,0.7162,1770.0 +1691953320000,0.7162,0.7168,0.7162,0.7168,4013.0 +1691953380000,0.717,0.7175,0.7165,0.7172,5834.0 +1691953440000,0.7172,0.7172,0.7165,0.7165,3094.0 +1691953500000,0.7167,0.7173,0.7166,0.7173,3086.0 +1691953560000,0.7172,0.7172,0.7171,0.7171,2970.0 +1691953620000,0.7171,0.7171,0.7171,0.7171,0.0 +1691953680000,0.7173,0.7173,0.7126,0.7135,84682.0 +1691953740000,0.7135,0.7137,0.7122,0.7133,13789.0 +1691953800000,0.7134,0.7134,0.7127,0.7133,656.0 +1691953860000,0.7132,0.7138,0.7132,0.7138,5703.0 +1691953920000,0.714,0.7143,0.714,0.7143,2155.0 +1691953980000,0.7144,0.7145,0.7141,0.7141,3933.0 +1691954040000,0.7145,0.7155,0.7145,0.7151,7907.0 +1691954100000,0.7153,0.7156,0.7152,0.7152,1891.0 +1691954160000,0.7155,0.7159,0.7155,0.7157,3330.0 +1691954220000,0.7159,0.716,0.7159,0.716,1069.0 +1691954280000,0.716,0.716,0.716,0.716,41.0 +1691954340000,0.7159,0.7162,0.7152,0.7162,6104.0 +1691954400000,0.7158,0.716,0.7158,0.7159,1078.0 +1691954460000,0.7159,0.7159,0.7153,0.7153,3640.0 +1691954520000,0.7153,0.7159,0.7153,0.7159,673.0 +1691954580000,0.7155,0.7158,0.7155,0.7158,40.0 +1691954640000,0.7159,0.7159,0.7159,0.7159,138.0 +1691954700000,0.7159,0.7168,0.7159,0.7168,4627.0 +1691954760000,0.7168,0.7171,0.7168,0.7171,2439.0 +1691954820000,0.7171,0.7171,0.7171,0.7171,0.0 +1691954880000,0.717,0.7176,0.7168,0.7176,6148.0 +1691954940000,0.7176,0.7176,0.7176,0.7176,0.0 +1691955000000,0.7176,0.7181,0.7173,0.7181,2664.0 +1691955060000,0.7181,0.7181,0.7181,0.7181,64.0 +1691955120000,0.718,0.7181,0.7179,0.7179,609.0 +1691955180000,0.718,0.7182,0.7176,0.7176,1110.0 +1691955240000,0.7176,0.7182,0.7176,0.7182,298.0 +1691955300000,0.7179,0.7185,0.7179,0.718,1232.0 +1691955360000,0.7182,0.7182,0.7178,0.7178,878.0 +1691955420000,0.7178,0.7178,0.7171,0.7177,3583.0 +1691955480000,0.7171,0.7176,0.7171,0.7176,300.0 +1691955540000,0.7174,0.7174,0.7174,0.7174,441.0 +1691955600000,0.7174,0.7179,0.7174,0.7174,2414.0 +1691955660000,0.7174,0.7174,0.7174,0.7174,324.0 +1691955720000,0.7174,0.7174,0.7174,0.7174,0.0 +1691955780000,0.7173,0.7173,0.717,0.717,1409.0 +1691955840000,0.717,0.717,0.717,0.717,0.0 +1691955900000,0.7171,0.7171,0.716,0.7169,14295.0 +1691955960000,0.7169,0.7172,0.7169,0.7172,381.0 +1691956020000,0.7171,0.7172,0.7171,0.7172,871.0 +1691956080000,0.7172,0.7172,0.7172,0.7172,9.0 +1691956140000,0.7172,0.7172,0.7171,0.7171,165.0 +1691956200000,0.7167,0.7172,0.7167,0.7169,754.0 +1691956260000,0.7169,0.717,0.7167,0.7167,1267.0 +1691956320000,0.7167,0.7171,0.7167,0.7171,17.0 +1691956380000,0.7169,0.717,0.7165,0.717,603.0 +1691956440000,0.7167,0.7167,0.7163,0.7163,143.0 +1691956500000,0.7163,0.7168,0.7158,0.7158,4472.0 +1691956560000,0.716,0.716,0.7157,0.7158,1179.0 +1691956620000,0.7161,0.7161,0.7161,0.7161,28.0 +1691956680000,0.716,0.716,0.7149,0.7149,3924.0 +1691956740000,0.715,0.7153,0.715,0.7153,471.0 +1691956800000,0.7154,0.7154,0.7153,0.7154,4309.0 +1691956860000,0.7154,0.7157,0.7154,0.7157,3158.0 +1691956920000,0.7156,0.7156,0.7156,0.7156,1784.0 +1691956980000,0.7153,0.7156,0.7153,0.7156,1280.0 +1691957040000,0.7156,0.7156,0.7153,0.7153,1615.0 +1691957100000,0.715,0.7153,0.7148,0.7151,2120.0 +1691957160000,0.7147,0.7147,0.7146,0.7147,72.0 +1691957220000,0.7147,0.7149,0.7145,0.7149,1910.0 +1691957280000,0.7145,0.7148,0.7145,0.7148,112.0 +1691957340000,0.7148,0.7148,0.7138,0.7141,1462.0 +1691957400000,0.7141,0.7142,0.7139,0.7141,983.0 +1691957460000,0.7141,0.7141,0.7141,0.7141,1.0 +1691957520000,0.7141,0.7141,0.7136,0.7136,1626.0 +1691957580000,0.7136,0.7136,0.7132,0.7132,2068.0 +1691957640000,0.7132,0.7132,0.7127,0.7129,1516.0 +1691957700000,0.713,0.7134,0.7126,0.7134,9278.0 +1691957760000,0.7129,0.7129,0.7125,0.7128,4641.0 +1691957820000,0.7127,0.7128,0.7124,0.7124,1291.0 +1691957880000,0.7128,0.7131,0.7122,0.7123,7676.0 +1691957940000,0.7122,0.7127,0.7121,0.7125,130.0 +1691958000000,0.7128,0.7129,0.7128,0.7129,1176.0 +1691958060000,0.7131,0.7135,0.7131,0.7135,2045.0 +1691958120000,0.7136,0.7136,0.7136,0.7136,2228.0 +1691958180000,0.7136,0.7139,0.7136,0.7139,9237.0 +1691958240000,0.714,0.714,0.7136,0.7136,1145.0 +1691958300000,0.7136,0.714,0.7136,0.714,955.0 +1691958360000,0.7141,0.7141,0.7137,0.7137,1203.0 +1691958420000,0.7137,0.7137,0.7136,0.7136,310.0 +1691958480000,0.7136,0.7136,0.7136,0.7136,459.0 +1691958540000,0.7135,0.7136,0.7135,0.7136,1242.0 +1691958600000,0.7135,0.7136,0.7135,0.7136,2807.0 +1691958660000,0.7135,0.7136,0.7135,0.7136,2393.0 +1691958720000,0.7138,0.7138,0.7138,0.7138,43.0 +1691958780000,0.7138,0.7138,0.7138,0.7138,382.0 +1691958840000,0.7138,0.7138,0.7138,0.7138,561.0 +1691958900000,0.7138,0.714,0.7135,0.7135,4995.0 +1691958960000,0.7137,0.7137,0.7137,0.7137,39.0 +1691959020000,0.7137,0.7137,0.7137,0.7137,0.0 +1691959080000,0.7136,0.7136,0.7136,0.7136,102.0 +1691959140000,0.7136,0.7136,0.7136,0.7136,0.0 +1691959200000,0.7138,0.714,0.7137,0.714,846.0 +1691959260000,0.7139,0.714,0.7139,0.714,3125.0 +1691959320000,0.7139,0.7139,0.7139,0.7139,516.0 +1691959380000,0.7138,0.7142,0.7138,0.7142,3511.0 +1691959440000,0.7143,0.7143,0.7143,0.7143,24.0 +1691959500000,0.7142,0.7142,0.7137,0.714,5985.0 +1691959560000,0.7143,0.7143,0.7142,0.7142,851.0 +1691959620000,0.7142,0.7142,0.7138,0.7138,245.0 +1691959680000,0.7138,0.7138,0.7137,0.7137,145.0 +1691959740000,0.7138,0.7141,0.7138,0.7141,128.0 +1691959800000,0.7142,0.7143,0.7136,0.7136,4017.0 +1691959860000,0.7136,0.7145,0.7135,0.7145,3533.0 +1691959920000,0.7138,0.7138,0.7137,0.7137,884.0 +1691959980000,0.7142,0.7142,0.7138,0.7138,179.0 +1691960040000,0.7139,0.7143,0.7138,0.7143,832.0 +1691960100000,0.7142,0.7143,0.7136,0.7142,3617.0 +1691960160000,0.7137,0.7154,0.7137,0.7149,20911.0 +1691960220000,0.7149,0.7149,0.7149,0.7149,0.0 +1691960280000,0.715,0.7151,0.7147,0.7151,1312.0 +1691960340000,0.7147,0.7152,0.7147,0.7151,299.0 +1691960400000,0.7151,0.7165,0.7151,0.7165,12372.0 +1691960460000,0.7165,0.7167,0.7161,0.7164,2017.0 +1691960520000,0.716,0.7167,0.7158,0.7162,474.0 +1691960580000,0.7162,0.7162,0.7161,0.7161,101.0 +1691960640000,0.7161,0.7161,0.7158,0.7158,577.0 +1691960700000,0.7158,0.7167,0.7157,0.7167,9733.0 +1691960760000,0.7167,0.7171,0.7165,0.717,3884.0 +1691960820000,0.7168,0.7169,0.7168,0.7169,57.0 +1691960880000,0.717,0.7171,0.717,0.7171,138.0 +1691960940000,0.7171,0.7171,0.7162,0.7165,2314.0 +1691961000000,0.7165,0.7165,0.7152,0.7156,10107.0 +1691961060000,0.7156,0.716,0.7156,0.7157,1523.0 +1691961120000,0.7157,0.7158,0.7147,0.7154,8237.0 +1691961180000,0.715,0.7152,0.7149,0.7152,893.0 +1691961240000,0.7147,0.715,0.7138,0.7148,10592.0 +1691961300000,0.7146,0.7146,0.7138,0.7146,683.0 +1691961360000,0.7143,0.7146,0.7143,0.7146,384.0 +1691961420000,0.7143,0.7143,0.7143,0.7143,26.0 +1691961480000,0.7142,0.7144,0.7137,0.7137,6181.0 +1691961540000,0.7139,0.7142,0.7135,0.7141,5276.0 +1691961600000,0.7142,0.7146,0.7142,0.7145,805.0 +1691961660000,0.7145,0.7156,0.7142,0.7156,17704.0 +1691961720000,0.7155,0.7155,0.7149,0.715,1370.0 +1691961780000,0.7153,0.7156,0.7153,0.7156,826.0 +1691961840000,0.7156,0.7156,0.7156,0.7156,0.0 +1691961900000,0.7156,0.7156,0.7152,0.7156,2401.0 +1691961960000,0.7156,0.7156,0.7156,0.7156,0.0 +1691962020000,0.7155,0.7158,0.7155,0.7158,466.0 +1691962080000,0.7156,0.7161,0.7156,0.7161,2694.0 +1691962140000,0.716,0.7161,0.7156,0.7161,6292.0 +1691962200000,0.716,0.7161,0.716,0.7161,974.0 +1691962260000,0.716,0.7162,0.7157,0.7158,1063.0 +1691962320000,0.7158,0.7159,0.7156,0.7156,2601.0 +1691962380000,0.7157,0.7158,0.7156,0.7158,1628.0 +1691962440000,0.7158,0.7159,0.7156,0.7158,2810.0 +1691962500000,0.7159,0.7159,0.7158,0.7158,1286.0 +1691962560000,0.7159,0.7159,0.7159,0.7159,925.0 +1691962620000,0.7158,0.7158,0.7149,0.7154,15085.0 +1691962680000,0.7154,0.7154,0.7148,0.715,8330.0 +1691962740000,0.7149,0.7154,0.7149,0.7154,3347.0 +1691962800000,0.7149,0.7151,0.7148,0.7151,1258.0 +1691962860000,0.7151,0.7152,0.7148,0.715,8134.0 +1691962920000,0.7149,0.7149,0.7149,0.7149,388.0 +1691962980000,0.7151,0.7154,0.7151,0.7154,1879.0 +1691963040000,0.7153,0.7165,0.7153,0.7163,9093.0 +1691963100000,0.7163,0.7163,0.7161,0.7161,3375.0 +1691963160000,0.7161,0.7161,0.7161,0.7161,11.0 +1691963220000,0.7162,0.7166,0.7162,0.7164,4471.0 +1691963280000,0.7164,0.7168,0.7164,0.7168,1921.0 +1691963340000,0.7165,0.7165,0.7164,0.7165,3236.0 +1691963400000,0.7165,0.7167,0.7165,0.7167,3723.0 +1691963460000,0.7166,0.7166,0.7166,0.7166,244.0 +1691963520000,0.7166,0.7168,0.7164,0.7166,6656.0 +1691963580000,0.7166,0.7168,0.7166,0.7168,2727.0 +1691963640000,0.7168,0.7168,0.7168,0.7168,424.0 +1691963700000,0.7169,0.7169,0.7168,0.7168,81.0 +1691963760000,0.7168,0.7169,0.7168,0.7169,2034.0 +1691963820000,0.717,0.7175,0.717,0.7172,2604.0 +1691963880000,0.7174,0.7174,0.7172,0.7172,1505.0 +1691963940000,0.7173,0.7173,0.7173,0.7173,182.0 +1691964000000,0.7174,0.7183,0.7165,0.7176,42132.0 +1691964060000,0.7176,0.7185,0.7174,0.7181,4975.0 +1691964120000,0.7173,0.7173,0.7168,0.717,3524.0 +1691964180000,0.717,0.717,0.7169,0.7169,338.0 +1691964240000,0.7172,0.7172,0.7169,0.7169,515.0 +1691964300000,0.717,0.7172,0.717,0.717,3193.0 +1691964360000,0.7171,0.7171,0.7169,0.7169,431.0 +1691964420000,0.7171,0.7172,0.717,0.717,2260.0 +1691964480000,0.717,0.717,0.7157,0.7164,8372.0 +1691964540000,0.7164,0.7165,0.7159,0.7161,3265.0 +1691964600000,0.7161,0.7161,0.7133,0.7135,63083.0 +1691964660000,0.7136,0.714,0.7131,0.7139,2002.0 +1691964720000,0.7139,0.714,0.713,0.7133,2598.0 +1691964780000,0.7131,0.7137,0.7129,0.7135,3411.0 +1691964840000,0.7132,0.7133,0.7132,0.7132,1766.0 +1691964900000,0.7131,0.7131,0.7121,0.7124,7427.0 +1691964960000,0.7122,0.7127,0.7117,0.7127,1584.0 +1691965020000,0.7121,0.7121,0.7117,0.7118,1136.0 +1691965080000,0.7117,0.7117,0.7102,0.7113,25112.0 +1691965140000,0.7111,0.7113,0.7104,0.7106,4130.0 +1691965200000,0.7105,0.7106,0.7095,0.7101,5397.0 +1691965260000,0.7101,0.7109,0.71,0.7106,7047.0 +1691965320000,0.7108,0.711,0.7106,0.7109,3054.0 +1691965380000,0.711,0.711,0.7105,0.7109,934.0 +1691965440000,0.711,0.711,0.711,0.711,99.0 +1691965500000,0.7109,0.7109,0.7098,0.7107,3731.0 +1691965560000,0.7103,0.7108,0.7102,0.7102,1788.0 +1691965620000,0.7107,0.7108,0.7102,0.7104,2049.0 +1691965680000,0.7102,0.7109,0.7101,0.7109,1863.0 +1691965740000,0.7109,0.7109,0.7106,0.7106,1900.0 +1691965800000,0.7107,0.7111,0.7105,0.7109,3482.0 +1691965860000,0.7108,0.7108,0.7104,0.7104,2117.0 +1691965920000,0.7103,0.7104,0.7103,0.7104,67.0 +1691965980000,0.7104,0.7108,0.7103,0.7103,621.0 +1691966040000,0.7107,0.7107,0.7103,0.7105,410.0 +1691966100000,0.7104,0.7104,0.7098,0.7101,2033.0 +1691966160000,0.7101,0.7106,0.7101,0.7105,177.0 +1691966220000,0.7104,0.7104,0.71,0.7104,1682.0 +1691966280000,0.71,0.7103,0.7099,0.7103,1830.0 +1691966340000,0.7103,0.7103,0.7099,0.71,4225.0 +1691966400000,0.7104,0.7104,0.7099,0.7099,2214.0 +1691966460000,0.7099,0.71,0.7099,0.7099,3823.0 +1691966520000,0.7099,0.7101,0.7099,0.7101,4008.0 +1691966580000,0.7101,0.7101,0.7101,0.7101,125.0 +1691966640000,0.71,0.71,0.7099,0.7099,436.0 +1691966700000,0.7099,0.7099,0.7099,0.7099,824.0 +1691966760000,0.7099,0.7099,0.7099,0.7099,439.0 +1691966820000,0.7099,0.71,0.7099,0.71,52.0 +1691966880000,0.7099,0.7099,0.7099,0.7099,882.0 +1691966940000,0.7099,0.71,0.7099,0.71,254.0 +1691967000000,0.7099,0.71,0.7099,0.7099,772.0 +1691967060000,0.7099,0.7099,0.7098,0.7098,1543.0 +1691967120000,0.7098,0.7098,0.7097,0.7097,1155.0 +1691967180000,0.7097,0.7097,0.7097,0.7097,347.0 +1691967240000,0.7095,0.7095,0.7093,0.7093,712.0 +1691967300000,0.7093,0.7093,0.7089,0.7089,3718.0 +1691967360000,0.7089,0.7089,0.7087,0.7088,487.0 +1691967420000,0.7087,0.7087,0.708,0.7081,4315.0 +1691967480000,0.7081,0.7085,0.7081,0.7085,555.0 +1691967540000,0.7084,0.7084,0.7078,0.7082,4366.0 +1691967600000,0.708,0.7084,0.7078,0.7079,1520.0 +1691967660000,0.7079,0.7079,0.7079,0.7079,26.0 +1691967720000,0.7079,0.7079,0.7078,0.7079,445.0 +1691967780000,0.7079,0.7084,0.7079,0.7084,387.0 +1691967840000,0.7083,0.7083,0.7083,0.7083,1036.0 +1691967900000,0.7083,0.7083,0.7083,0.7083,16.0 +1691967960000,0.7083,0.7092,0.7083,0.7088,35819.0 +1691968020000,0.7091,0.7091,0.7091,0.7091,85.0 +1691968080000,0.7094,0.7108,0.7094,0.7107,1321.0 +1691968140000,0.7107,0.7107,0.7107,0.7107,0.0 +1691968200000,0.711,0.711,0.7109,0.7109,2871.0 +1691968260000,0.7109,0.7109,0.7079,0.708,45817.0 +1691968320000,0.708,0.708,0.7075,0.7079,4194.0 +1691968380000,0.7077,0.708,0.7075,0.7077,913.0 +1691968440000,0.7076,0.7083,0.7076,0.7078,438.0 +1691968500000,0.7079,0.7079,0.7072,0.7073,2303.0 +1691968560000,0.7073,0.7075,0.7069,0.7075,6970.0 +1691968620000,0.707,0.7081,0.707,0.7081,4931.0 +1691968680000,0.7081,0.7081,0.7081,0.7081,0.0 +1691968740000,0.708,0.708,0.708,0.708,430.0 +1691968800000,0.708,0.708,0.708,0.708,15.0 +1691968860000,0.708,0.7082,0.7077,0.7082,5862.0 +1691968920000,0.7081,0.7081,0.7075,0.7077,2678.0 +1691968980000,0.7078,0.7078,0.7075,0.7076,451.0 +1691969040000,0.7078,0.7081,0.7077,0.7077,188.0 +1691969100000,0.7078,0.7078,0.7078,0.7078,460.0 +1691969160000,0.7078,0.7078,0.7078,0.7078,0.0 +1691969220000,0.7078,0.7078,0.7078,0.7078,746.0 +1691969280000,0.7079,0.7082,0.7079,0.7082,2399.0 +1691969340000,0.7082,0.7099,0.7082,0.7094,13496.0 +1691969400000,0.7095,0.71,0.7095,0.7099,1124.0 +1691969460000,0.7098,0.7098,0.7093,0.7093,2297.0 +1691969520000,0.7093,0.7094,0.7093,0.7093,711.0 +1691969580000,0.7093,0.7093,0.7092,0.7092,432.0 +1691969640000,0.7091,0.7094,0.7091,0.7094,890.0 +1691969700000,0.7094,0.7101,0.7094,0.7101,1882.0 +1691969760000,0.7102,0.7109,0.7102,0.7109,918.0 +1691969820000,0.7109,0.7109,0.7105,0.7105,477.0 +1691969880000,0.7105,0.711,0.7104,0.7107,501.0 +1691969940000,0.7108,0.711,0.7104,0.7104,1367.0 +1691970000000,0.7105,0.7111,0.7104,0.7108,723.0 +1691970060000,0.7108,0.7111,0.7108,0.7111,29.0 +1691970120000,0.7111,0.7114,0.7109,0.7114,619.0 +1691970180000,0.7109,0.7109,0.7109,0.7109,4.0 +1691970240000,0.7109,0.7113,0.7108,0.7112,476.0 +1691970300000,0.7112,0.7112,0.7112,0.7112,806.0 +1691970360000,0.7112,0.7112,0.7109,0.7112,445.0 +1691970420000,0.7112,0.7112,0.7112,0.7112,15.0 +1691970480000,0.7109,0.7109,0.7108,0.7109,502.0 +1691970540000,0.7109,0.7112,0.7108,0.7111,588.0 +1691970600000,0.7111,0.7112,0.7108,0.7108,1240.0 +1691970660000,0.7108,0.7108,0.7108,0.7108,2.0 +1691970720000,0.7109,0.7109,0.7108,0.7108,469.0 +1691970780000,0.7108,0.7108,0.7108,0.7108,4.0 +1691970840000,0.7108,0.7108,0.7108,0.7108,433.0 +1691970900000,0.7108,0.7108,0.7108,0.7108,39.0 +1691970960000,0.7109,0.7109,0.7108,0.7108,828.0 +1691971020000,0.7108,0.7108,0.7108,0.7108,2.0 +1691971080000,0.7108,0.7109,0.7108,0.7108,453.0 +1691971140000,0.7108,0.7109,0.7108,0.7108,2737.0 +1691971200000,0.7109,0.712,0.7109,0.712,24075.0 +1691971260000,0.712,0.712,0.711,0.711,7427.0 +1691971320000,0.711,0.7113,0.711,0.7113,167.0 +1691971380000,0.7111,0.7114,0.7111,0.7112,647.0 +1691971440000,0.7113,0.7118,0.7113,0.7117,5020.0 +1691971500000,0.7117,0.7118,0.7117,0.7118,4003.0 +1691971560000,0.7118,0.7121,0.7118,0.7121,886.0 +1691971620000,0.7121,0.7125,0.7119,0.7125,1925.0 +1691971680000,0.7121,0.7125,0.7121,0.7121,315.0 +1691971740000,0.7119,0.7128,0.7119,0.7127,3573.0 +1691971800000,0.7123,0.7128,0.7123,0.7124,1146.0 +1691971860000,0.7125,0.7125,0.7122,0.7122,339.0 +1691971920000,0.7123,0.7123,0.7122,0.7122,445.0 +1691971980000,0.7122,0.7123,0.7122,0.7123,390.0 +1691972040000,0.7122,0.7125,0.7122,0.7124,1203.0 +1691972100000,0.7125,0.7125,0.7124,0.7124,673.0 +1691972160000,0.7124,0.7125,0.7124,0.7124,622.0 +1691972220000,0.7124,0.7125,0.7124,0.7125,359.0 +1691972280000,0.7124,0.7124,0.7124,0.7124,4.0 +1691972340000,0.7124,0.7125,0.7124,0.7124,520.0 +1691972400000,0.7124,0.7124,0.7117,0.7117,4951.0 +1691972460000,0.7117,0.7118,0.7115,0.7115,2237.0 +1691972520000,0.7115,0.7117,0.7114,0.7115,1255.0 +1691972580000,0.7115,0.7117,0.7113,0.7117,351.0 +1691972640000,0.7116,0.7116,0.7116,0.7116,24.0 +1691972700000,0.7117,0.7123,0.7117,0.7122,1438.0 +1691972760000,0.712,0.7124,0.712,0.7123,114.0 +1691972820000,0.7124,0.7124,0.7123,0.7123,455.0 +1691972880000,0.7123,0.7123,0.7123,0.7123,38.0 +1691972940000,0.7123,0.7123,0.7123,0.7123,2918.0 +1691973000000,0.7121,0.7123,0.7121,0.7122,825.0 +1691973060000,0.7123,0.7157,0.7123,0.7152,61808.0 +1691973120000,0.7152,0.7154,0.715,0.715,389.0 +1691973180000,0.715,0.715,0.7145,0.7145,1477.0 +1691973240000,0.7146,0.7148,0.7146,0.7148,1265.0 +1691973300000,0.7148,0.7157,0.7144,0.715,8137.0 +1691973360000,0.715,0.715,0.7146,0.7146,385.0 +1691973420000,0.7149,0.7149,0.7141,0.7145,2440.0 +1691973480000,0.7145,0.7146,0.7143,0.7144,71.0 +1691973540000,0.7144,0.7144,0.7141,0.7143,752.0 +1691973600000,0.7143,0.7147,0.7136,0.714,11684.0 +1691973660000,0.714,0.714,0.714,0.714,523.0 +1691973720000,0.7139,0.7144,0.7133,0.7144,7671.0 +1691973780000,0.7145,0.7158,0.7145,0.7157,37943.0 +1691973840000,0.7157,0.7158,0.7157,0.7158,1957.0 +1691973900000,0.7158,0.7158,0.7133,0.7142,23087.0 +1691973960000,0.7138,0.7142,0.7137,0.7142,1419.0 +1691974020000,0.7146,0.7152,0.7144,0.7144,2431.0 +1691974080000,0.7144,0.7144,0.7144,0.7144,0.0 +1691974140000,0.7144,0.7144,0.7144,0.7144,47.0 +1691974200000,0.7144,0.7156,0.7143,0.7156,5815.0 +1691974260000,0.7156,0.7156,0.7156,0.7156,485.0 +1691974320000,0.7156,0.7156,0.7156,0.7156,0.0 +1691974380000,0.7156,0.7156,0.7156,0.7156,476.0 +1691974440000,0.7157,0.7157,0.7153,0.7153,2242.0 +1691974500000,0.7153,0.7153,0.7147,0.7149,2464.0 +1691974560000,0.7149,0.7149,0.7149,0.7149,0.0 +1691974620000,0.7149,0.7151,0.7146,0.7148,2022.0 +1691974680000,0.7149,0.7149,0.7145,0.7149,850.0 +1691974740000,0.7149,0.7149,0.7148,0.7149,1249.0 +1691974800000,0.7151,0.7154,0.7146,0.7146,905.0 +1691974860000,0.7149,0.7149,0.7146,0.7146,285.0 +1691974920000,0.7146,0.7146,0.7146,0.7146,1.0 +1691974980000,0.7147,0.7151,0.7147,0.7147,2112.0 +1691975040000,0.7148,0.7151,0.7148,0.7149,815.0 +1691975100000,0.7152,0.716,0.7152,0.7158,3450.0 +1691975160000,0.7158,0.7158,0.7158,0.7158,56.0 +1691975220000,0.7159,0.7167,0.7159,0.7166,4095.0 +1691975280000,0.7166,0.7166,0.7162,0.7163,734.0 +1691975340000,0.7165,0.7165,0.7161,0.7161,246.0 +1691975400000,0.7161,0.7167,0.7161,0.7164,782.0 +1691975460000,0.7167,0.7167,0.7165,0.7167,206.0 +1691975520000,0.7167,0.7169,0.7164,0.7169,291.0 +1691975580000,0.7164,0.7169,0.7164,0.7169,621.0 +1691975640000,0.7168,0.7168,0.7168,0.7168,84.0 +1691975700000,0.7165,0.717,0.7165,0.717,490.0 +1691975760000,0.7169,0.7169,0.7165,0.7167,557.0 +1691975820000,0.7166,0.7168,0.7166,0.7168,161.0 +1691975880000,0.7169,0.717,0.7169,0.717,1810.0 +1691975940000,0.7169,0.7176,0.7168,0.7175,8221.0 +1691976000000,0.7175,0.7175,0.717,0.7175,2189.0 +1691976060000,0.7175,0.7176,0.7168,0.7173,913.0 +1691976120000,0.7173,0.7176,0.7173,0.7176,154.0 +1691976180000,0.7174,0.7183,0.717,0.7182,14259.0 +1691976240000,0.7181,0.7188,0.718,0.7185,3638.0 +1691976300000,0.7185,0.7188,0.7182,0.7182,1032.0 +1691976360000,0.7183,0.719,0.7183,0.7189,2026.0 +1691976420000,0.7189,0.7189,0.7182,0.7183,2369.0 +1691976480000,0.7183,0.7183,0.7182,0.7182,764.0 +1691976540000,0.7185,0.7188,0.7185,0.7188,926.0 +1691976600000,0.7188,0.7189,0.7188,0.7189,1215.0 +1691976660000,0.7189,0.7189,0.7188,0.7189,5264.0 +1691976720000,0.7188,0.7188,0.7188,0.7188,1985.0 +1691976780000,0.7188,0.7189,0.7188,0.7188,3663.0 +1691976840000,0.7188,0.719,0.7188,0.7188,7192.0 +1691976900000,0.7188,0.7188,0.718,0.7181,4428.0 +1691976960000,0.7182,0.719,0.7181,0.7186,5938.0 +1691977020000,0.7188,0.7188,0.7182,0.7182,8649.0 +1691977080000,0.7188,0.7188,0.7184,0.7188,2852.0 +1691977140000,0.7187,0.7189,0.7187,0.7189,218.0 +1691977200000,0.7189,0.7189,0.7189,0.7189,95.0 +1691977260000,0.7189,0.719,0.7188,0.719,846.0 +1691977320000,0.719,0.7192,0.719,0.7192,1742.0 +1691977380000,0.7191,0.72,0.7191,0.72,15093.0 +1691977440000,0.7201,0.7203,0.72,0.7201,5175.0 +1691977500000,0.7203,0.7207,0.7202,0.7206,4950.0 +1691977560000,0.7206,0.7206,0.72,0.7202,4807.0 +1691977620000,0.7203,0.7225,0.7201,0.7212,48031.0 +1691977680000,0.7211,0.7214,0.72,0.7204,13252.0 +1691977740000,0.7204,0.7204,0.7195,0.72,8860.0 +1691977800000,0.7198,0.7199,0.718,0.7185,33557.0 +1691977860000,0.7184,0.7192,0.7184,0.7192,1835.0 +1691977920000,0.7193,0.7194,0.7193,0.7193,204.0 +1691977980000,0.7193,0.7193,0.7174,0.7175,27208.0 +1691978040000,0.7175,0.7179,0.717,0.717,9729.0 +1691978100000,0.7169,0.7169,0.7163,0.7163,2558.0 +1691978160000,0.7164,0.7166,0.7155,0.7161,14340.0 +1691978220000,0.7155,0.7156,0.7154,0.7154,5890.0 +1691978280000,0.7154,0.7154,0.7149,0.7149,5555.0 +1691978340000,0.7148,0.7149,0.714,0.714,8734.0 +1691978400000,0.7142,0.7152,0.7142,0.7152,975.0 +1691978460000,0.7151,0.7154,0.7151,0.7154,351.0 +1691978520000,0.7155,0.7163,0.7155,0.7163,1287.0 +1691978580000,0.7162,0.7162,0.7153,0.7153,1183.0 +1691978640000,0.7153,0.7153,0.7153,0.7153,0.0 +1691978700000,0.7154,0.7158,0.7154,0.7156,4384.0 +1691978760000,0.7155,0.7155,0.7139,0.7144,7222.0 +1691978820000,0.7144,0.7148,0.7138,0.7138,35849.0 +1691978880000,0.7138,0.7138,0.711,0.712,25313.0 +1691978940000,0.712,0.712,0.712,0.712,0.0 +1691979000000,0.7115,0.7115,0.7114,0.7114,2010.0 +1691979060000,0.7114,0.7114,0.7097,0.7102,37526.0 +1691979120000,0.71,0.71,0.7078,0.7078,61465.0 +1691979180000,0.708,0.7084,0.7077,0.7084,1258.0 +1691979240000,0.7086,0.7086,0.7079,0.7084,7152.0 +1691979300000,0.708,0.7081,0.7074,0.7081,3647.0 +1691979360000,0.7076,0.7081,0.7076,0.7081,965.0 +1691979420000,0.708,0.7083,0.7077,0.7079,1777.0 +1691979480000,0.7079,0.7097,0.7079,0.7088,14062.0 +1691979540000,0.7089,0.7089,0.7077,0.7083,3267.0 +1691979600000,0.7081,0.7083,0.7055,0.7061,44391.0 +1691979660000,0.706,0.7067,0.7054,0.7067,4711.0 +1691979720000,0.707,0.707,0.707,0.707,299.0 +1691979780000,0.7069,0.707,0.7069,0.7069,3696.0 +1691979840000,0.707,0.7076,0.707,0.7076,3988.0 +1691979900000,0.7077,0.7078,0.7077,0.7078,201.0 +1691979960000,0.7079,0.7079,0.7076,0.7076,5000.0 +1691980020000,0.7079,0.708,0.7077,0.708,728.0 +1691980080000,0.708,0.7085,0.708,0.7085,2390.0 +1691980140000,0.7085,0.7094,0.7085,0.7094,4097.0 +1691980200000,0.7094,0.712,0.7094,0.712,21282.0 +1691980260000,0.712,0.7123,0.7114,0.7123,2400.0 +1691980320000,0.7123,0.7143,0.7119,0.7143,38801.0 +1691980380000,0.714,0.7149,0.7137,0.7141,19943.0 +1691980440000,0.7142,0.7143,0.7137,0.7142,2469.0 +1691980500000,0.7143,0.7143,0.714,0.7143,1087.0 +1691980560000,0.7141,0.7151,0.7131,0.7136,33218.0 +1691980620000,0.7135,0.7135,0.7129,0.7132,7024.0 +1691980680000,0.7132,0.7132,0.7131,0.7131,121.0 +1691980740000,0.7132,0.7132,0.7132,0.7132,8.0 +1691980800000,0.7132,0.7132,0.7132,0.7132,1676.0 +1691980860000,0.7132,0.7148,0.7132,0.7147,8985.0 +1691980920000,0.715,0.715,0.715,0.715,232.0 +1691980980000,0.715,0.715,0.715,0.715,8.0 +1691981040000,0.715,0.7157,0.715,0.7157,1698.0 +1691981100000,0.7157,0.716,0.7157,0.716,619.0 +1691981160000,0.7162,0.717,0.7162,0.717,7540.0 +1691981220000,0.717,0.7173,0.717,0.7173,1742.0 +1691981280000,0.7173,0.7181,0.7173,0.7177,10903.0 +1691981340000,0.718,0.7181,0.7176,0.7181,1437.0 +1691981400000,0.7177,0.7177,0.717,0.717,1217.0 +1691981460000,0.7168,0.7168,0.7155,0.7155,17422.0 +1691981520000,0.716,0.7165,0.716,0.7165,1172.0 +1691981580000,0.7165,0.7165,0.7158,0.7158,340.0 +1691981640000,0.7158,0.7158,0.7155,0.7155,1129.0 +1691981700000,0.7155,0.7155,0.7148,0.7151,1415.0 +1691981760000,0.715,0.7151,0.7148,0.7148,1674.0 +1691981820000,0.7151,0.7151,0.7147,0.7148,268.0 +1691981880000,0.7148,0.7151,0.7146,0.7151,1624.0 +1691981940000,0.7151,0.7151,0.7151,0.7151,48.0 +1691982000000,0.7151,0.7151,0.7141,0.7143,3178.0 +1691982060000,0.7143,0.715,0.7143,0.715,48.0 +1691982120000,0.715,0.715,0.7142,0.7145,5154.0 +1691982180000,0.7146,0.7153,0.7146,0.7151,1323.0 +1691982240000,0.715,0.717,0.715,0.716,10740.0 +1691982300000,0.7162,0.7163,0.7158,0.7158,1581.0 +1691982360000,0.7157,0.7157,0.7152,0.7157,1031.0 +1691982420000,0.715,0.715,0.7141,0.7144,11061.0 +1691982480000,0.7144,0.7146,0.7144,0.7146,380.0 +1691982540000,0.7146,0.7146,0.7145,0.7145,462.0 +1691982600000,0.7146,0.7147,0.7146,0.7147,267.0 +1691982660000,0.7146,0.7146,0.7142,0.7142,3484.0 +1691982720000,0.7143,0.7143,0.7136,0.7137,8226.0 +1691982780000,0.7137,0.7137,0.7136,0.7136,645.0 +1691982840000,0.7136,0.7143,0.7136,0.7141,2301.0 +1691982900000,0.7144,0.7144,0.7144,0.7144,17.0 +1691982960000,0.7142,0.7142,0.7142,0.7142,114.0 +1691983020000,0.7144,0.7145,0.7144,0.7145,602.0 +1691983080000,0.7145,0.7149,0.7145,0.7149,3758.0 +1691983140000,0.7148,0.7148,0.7144,0.7144,383.0 +1691983200000,0.7145,0.7149,0.7145,0.7146,777.0 +1691983260000,0.7147,0.7147,0.7147,0.7147,324.0 +1691983320000,0.7148,0.7148,0.7147,0.7148,284.0 +1691983380000,0.7148,0.7148,0.7148,0.7148,8.0 +1691983440000,0.7148,0.7148,0.7147,0.7147,508.0 +1691983500000,0.7147,0.7147,0.7146,0.7146,62.0 +1691983560000,0.7147,0.7154,0.7147,0.7154,3366.0 +1691983620000,0.7154,0.7154,0.7154,0.7154,0.0 +1691983680000,0.7155,0.716,0.7155,0.7158,1898.0 +1691983740000,0.7158,0.7158,0.7158,0.7158,0.0 +1691983800000,0.7159,0.7165,0.7158,0.7165,2262.0 +1691983860000,0.7166,0.7167,0.7161,0.7161,1250.0 +1691983920000,0.7165,0.7167,0.7165,0.7166,927.0 +1691983980000,0.7166,0.717,0.7166,0.717,2482.0 +1691984040000,0.717,0.717,0.717,0.717,43.0 +1691984100000,0.7171,0.7171,0.7171,0.7171,46.0 +1691984160000,0.717,0.717,0.717,0.717,40.0 +1691984220000,0.7171,0.7171,0.717,0.717,486.0 +1691984280000,0.7166,0.7166,0.7164,0.7164,453.0 +1691984340000,0.7164,0.7164,0.7164,0.7164,0.0 +1691984400000,0.7163,0.7163,0.716,0.716,2168.0 +1691984460000,0.7157,0.7157,0.7149,0.7149,1173.0 +1691984520000,0.7149,0.7149,0.7149,0.7149,0.0 +1691984580000,0.7148,0.715,0.7148,0.715,1597.0 +1691984640000,0.7155,0.7155,0.7155,0.7155,403.0 +1691984700000,0.7155,0.7169,0.7146,0.7169,28879.0 +1691984760000,0.7168,0.7169,0.7156,0.7161,2559.0 +1691984820000,0.7161,0.7163,0.7155,0.7161,1110.0 +1691984880000,0.716,0.7162,0.7154,0.7161,3207.0 +1691984940000,0.7161,0.7161,0.7161,0.7161,0.0 +1691985000000,0.7163,0.7163,0.7162,0.7163,1939.0 +1691985060000,0.7162,0.7162,0.7162,0.7162,29.0 +1691985120000,0.7158,0.7165,0.7158,0.7159,2497.0 +1691985180000,0.7162,0.7162,0.7162,0.7162,8.0 +1691985240000,0.7162,0.7162,0.7161,0.7161,29.0 +1691985300000,0.7162,0.7162,0.7161,0.7161,426.0 +1691985360000,0.7162,0.7162,0.7162,0.7162,583.0 +1691985420000,0.7166,0.7166,0.7161,0.7166,4409.0 +1691985480000,0.7163,0.7167,0.7163,0.7167,115.0 +1691985540000,0.7166,0.7166,0.716,0.7166,1467.0 +1691985600000,0.7167,0.7185,0.7167,0.7184,27371.0 +1691985660000,0.7184,0.7184,0.7184,0.7184,4438.0 +1691985720000,0.7184,0.7184,0.7184,0.7184,817.0 +1691985780000,0.7184,0.7184,0.7184,0.7184,33.0 +1691985840000,0.7184,0.7192,0.7184,0.7192,11675.0 +1691985900000,0.7192,0.7193,0.7192,0.7193,2457.0 +1691985960000,0.7193,0.7193,0.7192,0.7193,2167.0 +1691986020000,0.7192,0.7192,0.7192,0.7192,10.0 +1691986080000,0.7193,0.7193,0.7192,0.7192,108.0 +1691986140000,0.7192,0.7193,0.7192,0.7192,3115.0 +1691986200000,0.7192,0.7198,0.7192,0.7194,14302.0 +1691986260000,0.7195,0.7196,0.7195,0.7196,5053.0 +1691986320000,0.7196,0.7202,0.7195,0.7201,10860.0 +1691986380000,0.7201,0.7201,0.7201,0.7201,291.0 +1691986440000,0.7201,0.7202,0.7201,0.7202,176.0 +1691986500000,0.7201,0.7202,0.7201,0.7201,1292.0 +1691986560000,0.7201,0.7201,0.7195,0.7196,8720.0 +1691986620000,0.7196,0.7197,0.7195,0.7195,2996.0 +1691986680000,0.7196,0.72,0.7196,0.72,3156.0 +1691986740000,0.72,0.72,0.7196,0.7196,450.0 +1691986800000,0.7197,0.7197,0.7196,0.7197,4474.0 +1691986860000,0.7201,0.7203,0.7198,0.7198,3864.0 +1691986920000,0.7198,0.7198,0.7171,0.7171,53222.0 +1691986980000,0.7171,0.7175,0.717,0.7174,2109.0 +1691987040000,0.7176,0.7185,0.7175,0.7185,5610.0 +1691987100000,0.7179,0.7179,0.7171,0.7171,3596.0 +1691987160000,0.7172,0.7176,0.717,0.7171,5069.0 +1691987220000,0.7171,0.7171,0.717,0.717,40.0 +1691987280000,0.717,0.717,0.717,0.717,0.0 +1691987340000,0.717,0.717,0.717,0.717,2573.0 +1691987400000,0.717,0.717,0.717,0.717,711.0 +1691987460000,0.717,0.7171,0.717,0.7171,1002.0 +1691987520000,0.7174,0.7174,0.7174,0.7174,1046.0 +1691987580000,0.7175,0.7175,0.7175,0.7175,189.0 +1691987640000,0.7174,0.7175,0.7174,0.7175,345.0 +1691987700000,0.7175,0.7175,0.7174,0.7174,509.0 +1691987760000,0.7174,0.7174,0.7174,0.7174,13.0 +1691987820000,0.7174,0.7174,0.7174,0.7174,310.0 +1691987880000,0.7174,0.7174,0.7173,0.7173,1669.0 +1691987940000,0.7173,0.7173,0.7173,0.7173,0.0 +1691988000000,0.7172,0.7172,0.717,0.717,2611.0 +1691988060000,0.7169,0.7169,0.7168,0.7168,810.0 +1691988120000,0.7168,0.7174,0.7168,0.7169,7059.0 +1691988180000,0.7168,0.7168,0.7166,0.7166,1694.0 +1691988240000,0.7167,0.7167,0.7166,0.7166,1019.0 +1691988300000,0.7167,0.7171,0.7167,0.7171,1058.0 +1691988360000,0.7171,0.7171,0.7171,0.7171,371.0 +1691988420000,0.7171,0.7171,0.7163,0.7163,7717.0 +1691988480000,0.7162,0.7162,0.7158,0.7158,1853.0 +1691988540000,0.7158,0.7158,0.7158,0.7158,0.0 +1691988600000,0.7158,0.7162,0.7157,0.7157,5255.0 +1691988660000,0.7158,0.7158,0.7158,0.7158,698.0 +1691988720000,0.7157,0.7157,0.7156,0.7156,362.0 +1691988780000,0.7156,0.7156,0.7156,0.7156,171.0 +1691988840000,0.7156,0.7156,0.7156,0.7156,0.0 +1691988900000,0.7159,0.716,0.7159,0.7159,322.0 +1691988960000,0.7159,0.7159,0.7156,0.7156,122.0 +1691989020000,0.7156,0.7156,0.7156,0.7156,0.0 +1691989080000,0.7155,0.716,0.7155,0.7158,661.0 +1691989140000,0.7158,0.716,0.7158,0.7159,129.0 +1691989200000,0.7159,0.7162,0.7152,0.7162,8947.0 +1691989260000,0.7162,0.7162,0.7157,0.7157,535.0 +1691989320000,0.7161,0.7161,0.7152,0.7156,1557.0 +1691989380000,0.715,0.7151,0.7149,0.7151,715.0 +1691989440000,0.7149,0.7154,0.7148,0.7149,1746.0 +1691989500000,0.7148,0.7156,0.7148,0.7152,730.0 +1691989560000,0.7153,0.7156,0.715,0.715,1569.0 +1691989620000,0.7149,0.7151,0.7149,0.7151,544.0 +1691989680000,0.7151,0.7154,0.7151,0.7152,853.0 +1691989740000,0.7148,0.7152,0.7148,0.7152,93.0 +1691989800000,0.7148,0.7152,0.7148,0.7148,737.0 +1691989860000,0.7151,0.7156,0.7147,0.7148,5925.0 +1691989920000,0.7148,0.7155,0.7148,0.7151,2175.0 +1691989980000,0.7154,0.7154,0.7149,0.7149,463.0 +1691990040000,0.7152,0.7152,0.7149,0.7149,1809.0 +1691990100000,0.715,0.7155,0.7149,0.7149,4436.0 +1691990160000,0.7153,0.7153,0.7149,0.7149,373.0 +1691990220000,0.715,0.7152,0.7149,0.7152,1188.0 +1691990280000,0.7152,0.7152,0.7152,0.7152,0.0 +1691990340000,0.7155,0.7155,0.7155,0.7155,141.0 +1691990400000,0.7155,0.7155,0.7151,0.7151,802.0 +1691990460000,0.7151,0.7156,0.7151,0.7156,225.0 +1691990520000,0.7151,0.7151,0.7151,0.7151,608.0 +1691990580000,0.7151,0.7151,0.7151,0.7151,146.0 +1691990640000,0.7154,0.7155,0.7154,0.7155,49.0 +1691990700000,0.7154,0.7154,0.7154,0.7154,698.0 +1691990760000,0.7154,0.7154,0.7154,0.7154,90.0 +1691990820000,0.715,0.715,0.715,0.715,1426.0 +1691990880000,0.715,0.715,0.7149,0.7149,401.0 +1691990940000,0.715,0.7166,0.715,0.7153,19869.0 +1691991000000,0.7156,0.7207,0.7156,0.7205,159448.0 +1691991060000,0.7205,0.7207,0.7185,0.7189,22421.0 +1691991120000,0.7188,0.7203,0.7187,0.7196,6760.0 +1691991180000,0.7195,0.7196,0.7191,0.7191,5220.0 +1691991240000,0.7197,0.7198,0.7193,0.7198,4023.0 +1691991300000,0.7195,0.7199,0.7193,0.7193,3263.0 +1691991360000,0.7193,0.7193,0.7193,0.7193,0.0 +1691991420000,0.7194,0.7207,0.7194,0.7207,11040.0 +1691991480000,0.7207,0.7208,0.7195,0.7195,7287.0 +1691991540000,0.7196,0.7196,0.7196,0.7196,8.0 +1691991600000,0.7196,0.7199,0.7196,0.7199,674.0 +1691991660000,0.7198,0.7198,0.7196,0.7196,408.0 +1691991720000,0.7199,0.7199,0.7199,0.7199,426.0 +1691991780000,0.7199,0.72,0.7196,0.7199,4015.0 +1691991840000,0.7198,0.7198,0.7194,0.7194,2551.0 +1691991900000,0.7195,0.7195,0.7194,0.7194,246.0 +1691991960000,0.7195,0.7198,0.7195,0.7198,759.0 +1691992020000,0.7198,0.7198,0.719,0.719,7566.0 +1691992080000,0.7192,0.7192,0.719,0.719,568.0 +1691992140000,0.7193,0.72,0.7193,0.7197,1358.0 +1691992200000,0.7197,0.7202,0.7197,0.7197,789.0 +1691992260000,0.7198,0.7198,0.7198,0.7198,166.0 +1691992320000,0.7198,0.7198,0.7198,0.7198,409.0 +1691992380000,0.7198,0.7206,0.7195,0.72,2008.0 +1691992440000,0.72,0.7201,0.7197,0.7201,1587.0 +1691992500000,0.7197,0.7197,0.7197,0.7197,114.0 +1691992560000,0.7201,0.7203,0.7201,0.7203,455.0 +1691992620000,0.7204,0.7204,0.7201,0.7201,931.0 +1691992680000,0.7204,0.7205,0.7202,0.7202,153.0 +1691992740000,0.7201,0.7206,0.7198,0.7199,2016.0 +1691992800000,0.7202,0.7205,0.7198,0.7198,2062.0 +1691992860000,0.7198,0.7198,0.7196,0.7196,854.0 +1691992920000,0.7196,0.7197,0.7195,0.7197,3922.0 +1691992980000,0.7197,0.7197,0.7181,0.7181,21188.0 +1691993040000,0.7181,0.7181,0.718,0.718,981.0 +1691993100000,0.718,0.718,0.7177,0.7177,2813.0 +1691993160000,0.7177,0.7177,0.7177,0.7177,35.0 +1691993220000,0.7178,0.7185,0.7178,0.7185,2926.0 +1691993280000,0.7183,0.7183,0.7177,0.7179,1555.0 +1691993340000,0.7178,0.7182,0.7177,0.718,1437.0 +1691993400000,0.718,0.7184,0.718,0.7183,2212.0 +1691993460000,0.7181,0.7195,0.7181,0.7192,10705.0 +1691993520000,0.7193,0.7193,0.7184,0.7185,5017.0 +1691993580000,0.7185,0.719,0.7185,0.719,2654.0 +1691993640000,0.7193,0.7193,0.7192,0.7192,1819.0 +1691993700000,0.7193,0.7193,0.7192,0.7192,736.0 +1691993760000,0.7192,0.7192,0.7192,0.7192,35.0 +1691993820000,0.7192,0.7194,0.7192,0.7193,2514.0 +1691993880000,0.7191,0.7197,0.7188,0.7197,4018.0 +1691993940000,0.7195,0.7199,0.7195,0.7195,828.0 +1691994000000,0.72,0.721,0.7191,0.7198,23456.0 +1691994060000,0.7197,0.7198,0.7197,0.7198,29.0 +1691994120000,0.7196,0.7205,0.7194,0.7202,6894.0 +1691994180000,0.7202,0.7202,0.7196,0.7196,181.0 +1691994240000,0.7197,0.7197,0.7197,0.7197,91.0 +1691994300000,0.7196,0.7196,0.7191,0.7191,1900.0 +1691994360000,0.7192,0.7192,0.7191,0.7191,605.0 +1691994420000,0.7194,0.7195,0.7194,0.7195,310.0 +1691994480000,0.7192,0.7192,0.719,0.7191,351.0 +1691994540000,0.7194,0.7204,0.7187,0.7203,13203.0 +1691994600000,0.7205,0.7219,0.7201,0.7208,39651.0 +1691994660000,0.7211,0.7217,0.7207,0.7213,4931.0 +1691994720000,0.7208,0.7211,0.7203,0.7209,2735.0 +1691994780000,0.721,0.7211,0.7208,0.7211,784.0 +1691994840000,0.7211,0.7214,0.7205,0.7207,6035.0 +1691994900000,0.7211,0.7218,0.7208,0.7215,4768.0 +1691994960000,0.7216,0.7216,0.7212,0.7212,3832.0 +1691995020000,0.7215,0.7218,0.7211,0.7211,3899.0 +1691995080000,0.7216,0.7217,0.7212,0.7212,618.0 +1691995140000,0.7211,0.7216,0.7211,0.7216,1149.0 +1691995200000,0.7216,0.7217,0.7216,0.7216,564.0 +1691995260000,0.7216,0.7231,0.7216,0.723,30769.0 +1691995320000,0.723,0.7248,0.7227,0.7246,33924.0 +1691995380000,0.7248,0.725,0.7238,0.7248,10369.0 +1691995440000,0.7246,0.727,0.7246,0.7269,22596.0 +1691995500000,0.7269,0.7269,0.7263,0.7263,3130.0 +1691995560000,0.7262,0.7281,0.7262,0.7281,12949.0 +1691995620000,0.7281,0.7295,0.7267,0.727,29223.0 +1691995680000,0.7274,0.7274,0.7273,0.7273,153.0 +1691995740000,0.7273,0.7293,0.7271,0.7278,10088.0 +1691995800000,0.7278,0.7278,0.7254,0.7262,27771.0 +1691995860000,0.7263,0.7269,0.7263,0.7265,1717.0 +1691995920000,0.7265,0.7273,0.7263,0.7267,2839.0 +1691995980000,0.7266,0.7275,0.7259,0.7264,5396.0 +1691996040000,0.7261,0.7266,0.7257,0.7266,7693.0 +1691996100000,0.7262,0.7273,0.7258,0.7272,25128.0 +1691996160000,0.7271,0.7271,0.7262,0.7264,2109.0 +1691996220000,0.726,0.7267,0.7258,0.7267,7621.0 +1691996280000,0.726,0.726,0.7259,0.7259,51.0 +1691996340000,0.726,0.7262,0.7259,0.7259,648.0 +1691996400000,0.7259,0.7265,0.7252,0.7254,9057.0 +1691996460000,0.7256,0.7257,0.7254,0.7255,620.0 +1691996520000,0.7254,0.7258,0.7252,0.7252,2435.0 +1691996580000,0.7252,0.7254,0.725,0.7251,134.0 +1691996640000,0.7253,0.7253,0.7229,0.7232,27606.0 +1691996700000,0.723,0.723,0.7229,0.7229,1595.0 +1691996760000,0.723,0.723,0.723,0.723,35.0 +1691996820000,0.7229,0.7242,0.7229,0.7235,7302.0 +1691996880000,0.7241,0.7243,0.7241,0.7243,366.0 +1691996940000,0.7242,0.7243,0.7234,0.7235,3776.0 +1691997000000,0.7235,0.7242,0.7235,0.7242,1579.0 +1691997060000,0.7241,0.7241,0.7227,0.7233,1569.0 +1691997120000,0.7233,0.7233,0.7224,0.7232,1189.0 +1691997180000,0.7232,0.7236,0.7229,0.7233,988.0 +1691997240000,0.7236,0.7242,0.7233,0.7242,2981.0 +1691997300000,0.7243,0.7249,0.7238,0.7248,7005.0 +1691997360000,0.7248,0.7249,0.7248,0.7249,2368.0 +1691997420000,0.725,0.7254,0.725,0.7254,4067.0 +1691997480000,0.7255,0.7255,0.7243,0.7243,13195.0 +1691997540000,0.7248,0.725,0.7248,0.725,236.0 +1691997600000,0.725,0.7251,0.7246,0.7246,1619.0 +1691997660000,0.725,0.7254,0.7246,0.7254,1681.0 +1691997720000,0.7253,0.7256,0.7251,0.7251,430.0 +1691997780000,0.7248,0.7249,0.7248,0.7249,18.0 +1691997840000,0.7249,0.7249,0.7249,0.7249,0.0 +1691997900000,0.7249,0.7253,0.7243,0.7253,8303.0 +1691997960000,0.7249,0.725,0.7249,0.7249,135.0 +1691998020000,0.7249,0.7249,0.7244,0.7245,6213.0 +1691998080000,0.7244,0.7247,0.7244,0.7246,353.0 +1691998140000,0.7246,0.7246,0.7244,0.7244,353.0 +1691998200000,0.7248,0.7248,0.7244,0.7244,825.0 +1691998260000,0.7244,0.7248,0.7244,0.7248,1623.0 +1691998320000,0.7243,0.7248,0.7243,0.7244,331.0 +1691998380000,0.7247,0.7247,0.7243,0.7243,430.0 +1691998440000,0.7246,0.7246,0.7246,0.7246,314.0 +1691998500000,0.7247,0.7248,0.7246,0.7246,463.0 +1691998560000,0.7248,0.7277,0.7248,0.7277,14423.0 +1691998620000,0.7278,0.728,0.7275,0.7275,2533.0 +1691998680000,0.7278,0.7281,0.7273,0.7281,2055.0 +1691998740000,0.7276,0.7276,0.7275,0.7275,53.0 +1691998800000,0.7276,0.7283,0.7275,0.728,7440.0 +1691998860000,0.728,0.7282,0.7275,0.7275,3061.0 +1691998920000,0.728,0.728,0.7272,0.7274,4495.0 +1691998980000,0.7276,0.7276,0.7273,0.7273,157.0 +1691999040000,0.7275,0.7276,0.7274,0.7276,327.0 +1691999100000,0.7274,0.728,0.7274,0.7279,3448.0 +1691999160000,0.7275,0.7277,0.7266,0.7274,5570.0 +1691999220000,0.7275,0.7275,0.7263,0.7267,5001.0 +1691999280000,0.7267,0.7272,0.7262,0.7268,5965.0 +1691999340000,0.7268,0.7272,0.7265,0.7266,1186.0 +1691999400000,0.7266,0.7279,0.7266,0.7277,4447.0 +1691999460000,0.7277,0.7277,0.7272,0.7272,273.0 +1691999520000,0.7277,0.7278,0.7277,0.7278,102.0 +1691999580000,0.7278,0.7278,0.7272,0.7275,580.0 +1691999640000,0.7275,0.7277,0.7271,0.7277,3703.0 +1691999700000,0.7273,0.7278,0.7268,0.7275,3517.0 +1691999760000,0.7272,0.728,0.7272,0.7274,1044.0 +1691999820000,0.7278,0.7281,0.7275,0.7277,3431.0 +1691999880000,0.7277,0.728,0.7277,0.728,2975.0 +1691999940000,0.728,0.7285,0.7279,0.7279,4178.0 +1692000000000,0.7282,0.7287,0.7279,0.7282,16708.0 +1692000060000,0.7282,0.7283,0.7277,0.7283,3562.0 +1692000120000,0.7284,0.7284,0.7283,0.7283,250.0 +1692000180000,0.7283,0.7285,0.7283,0.7285,1244.0 +1692000240000,0.7283,0.7283,0.7281,0.7282,2204.0 +1692000300000,0.7282,0.7282,0.7273,0.7273,7454.0 +1692000360000,0.7276,0.7276,0.7275,0.7276,3222.0 +1692000420000,0.7276,0.7276,0.7276,0.7276,190.0 +1692000480000,0.7276,0.7277,0.727,0.7273,4770.0 +1692000540000,0.7273,0.7276,0.727,0.727,9390.0 +1692000600000,0.7273,0.7277,0.727,0.7271,2013.0 +1692000660000,0.7271,0.7271,0.727,0.7271,298.0 +1692000720000,0.7274,0.7279,0.7274,0.7278,1893.0 +1692000780000,0.7277,0.7277,0.727,0.727,2656.0 +1692000840000,0.727,0.727,0.727,0.727,0.0 +1692000900000,0.727,0.7278,0.727,0.7274,10709.0 +1692000960000,0.7274,0.7274,0.7274,0.7274,315.0 +1692001020000,0.7274,0.7278,0.7273,0.7273,570.0 +1692001080000,0.7273,0.7273,0.727,0.727,3188.0 +1692001140000,0.7273,0.7273,0.7268,0.7272,14325.0 +1692001200000,0.7273,0.7279,0.7272,0.7279,5266.0 +1692001260000,0.7278,0.7278,0.7275,0.7275,3541.0 +1692001320000,0.7278,0.7278,0.7278,0.7278,95.0 +1692001380000,0.7277,0.7277,0.7273,0.7275,1694.0 +1692001440000,0.7275,0.7285,0.7275,0.7284,12480.0 +1692001500000,0.7284,0.7288,0.7278,0.7284,7062.0 +1692001560000,0.7284,0.7287,0.7278,0.7284,6086.0 +1692001620000,0.7285,0.7285,0.7285,0.7285,63.0 +1692001680000,0.7285,0.7291,0.7285,0.7288,3261.0 +1692001740000,0.729,0.729,0.7284,0.7285,921.0 +1692001800000,0.7285,0.7291,0.7282,0.7291,3800.0 +1692001860000,0.7291,0.7295,0.7285,0.7285,5122.0 +1692001920000,0.7288,0.7296,0.7288,0.7296,2092.0 +1692001980000,0.7296,0.7297,0.7292,0.7297,1560.0 +1692002040000,0.7296,0.7296,0.7288,0.7288,2317.0 +1692002100000,0.7289,0.729,0.7289,0.7289,659.0 +1692002160000,0.7292,0.7292,0.7289,0.7289,737.0 +1692002220000,0.7289,0.7291,0.7287,0.7287,899.0 +1692002280000,0.7287,0.7287,0.7287,0.7287,201.0 +1692002340000,0.7288,0.729,0.7287,0.7287,632.0 +1692002400000,0.7287,0.7292,0.7285,0.7285,1024.0 +1692002460000,0.7286,0.7286,0.7286,0.7286,358.0 +1692002520000,0.7285,0.7292,0.7285,0.7285,2100.0 +1692002580000,0.7287,0.7288,0.7285,0.7288,553.0 +1692002640000,0.7285,0.7285,0.7285,0.7285,308.0 +1692002700000,0.7286,0.7286,0.7267,0.7268,11206.0 +1692002760000,0.7268,0.7268,0.7265,0.7265,1476.0 +1692002820000,0.7264,0.7264,0.7259,0.7259,1989.0 +1692002880000,0.7259,0.7273,0.7259,0.7272,4536.0 +1692002940000,0.7268,0.7268,0.7262,0.7262,520.0 +1692003000000,0.7262,0.7278,0.7262,0.7278,14956.0 +1692003060000,0.7277,0.7277,0.7276,0.7277,147.0 +1692003120000,0.7278,0.7278,0.7271,0.7278,2989.0 +1692003180000,0.7276,0.7276,0.7274,0.7274,107.0 +1692003240000,0.7276,0.7277,0.7272,0.7275,641.0 +1692003300000,0.7279,0.728,0.7274,0.7274,2146.0 +1692003360000,0.7277,0.7277,0.7271,0.7276,2727.0 +1692003420000,0.7276,0.7276,0.7271,0.7274,2498.0 +1692003480000,0.7274,0.7275,0.7271,0.7271,1010.0 +1692003540000,0.7274,0.7274,0.7272,0.7274,278.0 +1692003600000,0.7275,0.7277,0.7271,0.7277,4512.0 +1692003660000,0.7272,0.7273,0.727,0.7273,630.0 +1692003720000,0.7272,0.7277,0.7272,0.7277,727.0 +1692003780000,0.7276,0.7276,0.7263,0.7273,10006.0 +1692003840000,0.7274,0.7274,0.7273,0.7273,426.0 +1692003900000,0.7274,0.7277,0.7271,0.7274,3168.0 +1692003960000,0.7275,0.7277,0.7274,0.7275,3919.0 +1692004020000,0.7275,0.7275,0.7266,0.7272,7701.0 +1692004080000,0.7273,0.7273,0.7266,0.7271,10471.0 +1692004140000,0.7274,0.7278,0.7274,0.7277,2874.0 +1692004200000,0.7277,0.7277,0.7271,0.7276,3559.0 +1692004260000,0.7274,0.7276,0.7271,0.7276,731.0 +1692004320000,0.7275,0.7287,0.7275,0.7282,4459.0 +1692004380000,0.7281,0.7281,0.7281,0.7281,50.0 +1692004440000,0.7282,0.7282,0.7281,0.7281,21.0 +1692004500000,0.7282,0.7287,0.7282,0.7285,3468.0 +1692004560000,0.7281,0.7282,0.7276,0.7277,8217.0 +1692004620000,0.7277,0.7277,0.7272,0.7276,571.0 +1692004680000,0.7274,0.7274,0.7273,0.7273,2761.0 +1692004740000,0.7273,0.7274,0.7263,0.7266,3029.0 +1692004800000,0.7266,0.7269,0.7263,0.7263,6827.0 +1692004860000,0.7263,0.7263,0.7258,0.7262,10916.0 +1692004920000,0.7263,0.7265,0.7262,0.7263,512.0 +1692004980000,0.7263,0.7263,0.7261,0.7261,972.0 +1692005040000,0.7261,0.7267,0.7261,0.7263,1954.0 +1692005100000,0.7262,0.7262,0.7262,0.7262,376.0 +1692005160000,0.7262,0.7262,0.7254,0.7259,9984.0 +1692005220000,0.7254,0.7254,0.7247,0.7248,5060.0 +1692005280000,0.725,0.725,0.7248,0.725,1661.0 +1692005340000,0.7251,0.7251,0.7244,0.7244,3875.0 +1692005400000,0.7243,0.7243,0.7237,0.7238,8217.0 +1692005460000,0.7238,0.7241,0.7236,0.7241,2511.0 +1692005520000,0.7238,0.7238,0.7236,0.7236,174.0 +1692005580000,0.7237,0.724,0.7236,0.7236,171.0 +1692005640000,0.7239,0.724,0.7239,0.724,22.0 +1692005700000,0.7242,0.7246,0.7242,0.7246,1322.0 +1692005760000,0.7246,0.7246,0.7239,0.7239,3276.0 +1692005820000,0.7247,0.7249,0.7245,0.7245,708.0 +1692005880000,0.7245,0.7248,0.7245,0.7247,774.0 +1692005940000,0.7245,0.7245,0.7245,0.7245,83.0 +1692006000000,0.7245,0.7245,0.7244,0.7244,363.0 +1692006060000,0.7244,0.7244,0.7243,0.7243,16.0 +1692006120000,0.7244,0.7246,0.7243,0.7243,689.0 +1692006180000,0.7244,0.7244,0.7243,0.7243,47.0 +1692006240000,0.7245,0.7246,0.7242,0.7242,915.0 +1692006300000,0.7247,0.7249,0.7246,0.7248,6800.0 +1692006360000,0.7246,0.7246,0.7246,0.7246,141.0 +1692006420000,0.7247,0.7247,0.7246,0.7247,82.0 +1692006480000,0.7246,0.7246,0.7245,0.7245,2824.0 +1692006540000,0.7246,0.725,0.7246,0.725,2070.0 +1692006600000,0.7252,0.7264,0.7246,0.7258,17226.0 +1692006660000,0.726,0.7266,0.7256,0.7256,1972.0 +1692006720000,0.7259,0.7271,0.7259,0.7266,5634.0 +1692006780000,0.7269,0.7269,0.7261,0.7261,954.0 +1692006840000,0.7261,0.7261,0.7261,0.7261,98.0 +1692006900000,0.7262,0.727,0.7262,0.7264,1301.0 +1692006960000,0.7264,0.7264,0.726,0.726,4868.0 +1692007020000,0.726,0.726,0.726,0.726,31.0 +1692007080000,0.7259,0.7259,0.7258,0.7258,180.0 +1692007140000,0.7255,0.7262,0.7255,0.7257,3499.0 +1692007200000,0.7254,0.7259,0.7254,0.7258,408.0 +1692007260000,0.7258,0.7265,0.7255,0.7256,7254.0 +1692007320000,0.7256,0.7256,0.7256,0.7256,221.0 +1692007380000,0.7256,0.7256,0.7256,0.7256,89.0 +1692007440000,0.7256,0.7256,0.7256,0.7256,0.0 +1692007500000,0.7256,0.7256,0.7256,0.7256,964.0 +1692007560000,0.7256,0.7256,0.7254,0.7255,6542.0 +1692007620000,0.7253,0.7261,0.7253,0.7261,10671.0 +1692007680000,0.7257,0.7257,0.7249,0.7249,13007.0 +1692007740000,0.7249,0.7251,0.7248,0.725,4748.0 +1692007800000,0.7251,0.7252,0.7245,0.7245,6555.0 +1692007860000,0.7244,0.7245,0.7244,0.7245,246.0 +1692007920000,0.7245,0.7247,0.7245,0.7247,466.0 +1692007980000,0.7244,0.7244,0.7239,0.7243,7149.0 +1692008040000,0.7243,0.7243,0.724,0.7243,1441.0 +1692008100000,0.7241,0.7242,0.7241,0.7242,489.0 +1692008160000,0.7243,0.7243,0.7235,0.7242,7290.0 +1692008220000,0.7242,0.7242,0.7236,0.7236,4481.0 +1692008280000,0.7236,0.7242,0.7236,0.7239,2711.0 +1692008340000,0.7239,0.7239,0.7239,0.7239,0.0 +1692008400000,0.7237,0.7237,0.7232,0.7232,1006.0 +1692008460000,0.7232,0.7233,0.7231,0.7231,64.0 +1692008520000,0.7233,0.7233,0.723,0.723,496.0 +1692008580000,0.7231,0.7231,0.7227,0.7231,1056.0 +1692008640000,0.723,0.723,0.723,0.723,71.0 +1692008700000,0.723,0.7241,0.723,0.7241,5568.0 +1692008760000,0.724,0.7243,0.7238,0.7242,79.0 +1692008820000,0.7242,0.7242,0.7237,0.7241,1652.0 +1692008880000,0.7241,0.7241,0.7241,0.7241,0.0 +1692008940000,0.7241,0.7241,0.7241,0.7241,0.0 +1692009000000,0.7243,0.7247,0.7241,0.7243,1657.0 +1692009060000,0.7243,0.7243,0.7243,0.7243,0.0 +1692009120000,0.7243,0.7243,0.7243,0.7243,0.0 +1692009180000,0.724,0.7242,0.724,0.7242,160.0 +1692009240000,0.7243,0.7243,0.7243,0.7243,90.0 +1692009300000,0.7241,0.7243,0.7239,0.7243,1488.0 +1692009360000,0.7243,0.7243,0.724,0.7242,762.0 +1692009420000,0.7242,0.7243,0.7241,0.7242,1084.0 +1692009480000,0.7242,0.7242,0.7242,0.7242,34.0 +1692009540000,0.7242,0.7242,0.7242,0.7242,27.0 +1692009600000,0.7242,0.7243,0.7242,0.7243,632.0 +1692009660000,0.7242,0.7242,0.7242,0.7242,10.0 +1692009720000,0.7242,0.7247,0.7242,0.7247,1145.0 +1692009780000,0.7247,0.7247,0.7247,0.7247,0.0 +1692009840000,0.7247,0.7247,0.7243,0.7243,604.0 +1692009900000,0.7245,0.725,0.7245,0.7249,7851.0 +1692009960000,0.7251,0.7251,0.7247,0.7247,1178.0 +1692010020000,0.7247,0.7255,0.7247,0.7255,4984.0 +1692010080000,0.7255,0.7255,0.7255,0.7255,0.0 +1692010140000,0.7255,0.7255,0.7247,0.7251,8239.0 +1692010200000,0.7251,0.7256,0.7251,0.7256,783.0 +1692010260000,0.7255,0.7256,0.725,0.7256,4387.0 +1692010320000,0.7256,0.7256,0.7256,0.7256,0.0 +1692010380000,0.7253,0.7253,0.7251,0.7251,672.0 +1692010440000,0.7251,0.7251,0.7251,0.7251,853.0 +1692010500000,0.7251,0.7256,0.7251,0.7256,754.0 +1692010560000,0.7257,0.7258,0.7257,0.7257,723.0 +1692010620000,0.7258,0.7258,0.7258,0.7258,511.0 +1692010680000,0.7258,0.7258,0.7258,0.7258,41.0 +1692010740000,0.7258,0.7259,0.7256,0.7256,1989.0 +1692010800000,0.726,0.726,0.7256,0.7256,4256.0 +1692010860000,0.726,0.726,0.726,0.726,161.0 +1692010920000,0.7257,0.7263,0.7256,0.7256,6880.0 +1692010980000,0.726,0.726,0.726,0.726,101.0 +1692011040000,0.726,0.726,0.726,0.726,0.0 +1692011100000,0.726,0.7263,0.7258,0.7263,2512.0 +1692011160000,0.7263,0.7264,0.7259,0.7259,3195.0 +1692011220000,0.7259,0.7261,0.7258,0.7258,421.0 +1692011280000,0.7258,0.726,0.7252,0.726,6428.0 +1692011340000,0.7255,0.7258,0.725,0.7252,1678.0 +1692011400000,0.7255,0.7255,0.725,0.725,624.0 +1692011460000,0.7251,0.7251,0.7242,0.7244,1631.0 +1692011520000,0.7245,0.7247,0.7241,0.7242,1929.0 +1692011580000,0.7245,0.7247,0.7245,0.7247,55.0 +1692011640000,0.7243,0.7243,0.7243,0.7243,55.0 +1692011700000,0.7243,0.7243,0.7242,0.7242,202.0 +1692011760000,0.7242,0.7242,0.7237,0.7239,2156.0 +1692011820000,0.7237,0.7243,0.7236,0.7236,4735.0 +1692011880000,0.7238,0.7242,0.7238,0.7242,55.0 +1692011940000,0.7238,0.7243,0.7236,0.7242,740.0 +1692012000000,0.7238,0.7238,0.7236,0.7236,169.0 +1692012060000,0.7236,0.7238,0.7236,0.7237,229.0 +1692012120000,0.7237,0.7238,0.7236,0.7236,145.0 +1692012180000,0.7236,0.7242,0.7236,0.7237,148.0 +1692012240000,0.7237,0.7238,0.7237,0.7237,81.0 +1692012300000,0.7238,0.7238,0.7235,0.7235,537.0 +1692012360000,0.7235,0.7237,0.7235,0.7236,553.0 +1692012420000,0.7236,0.7236,0.7226,0.7229,9122.0 +1692012480000,0.7229,0.7233,0.7229,0.7229,495.0 +1692012540000,0.7229,0.7232,0.7222,0.7223,4748.0 +1692012600000,0.7223,0.7227,0.7223,0.7227,103.0 +1692012660000,0.7224,0.7227,0.7224,0.7227,206.0 +1692012720000,0.7223,0.7225,0.7215,0.7215,3589.0 +1692012780000,0.7215,0.7218,0.7214,0.7218,965.0 +1692012840000,0.7217,0.7218,0.7217,0.7218,94.0 +1692012900000,0.7217,0.7222,0.7217,0.7222,1674.0 +1692012960000,0.7224,0.7228,0.7224,0.7228,1556.0 +1692013020000,0.7228,0.7232,0.7227,0.7227,2796.0 +1692013080000,0.7227,0.7227,0.7227,0.7227,0.0 +1692013140000,0.7228,0.7232,0.7225,0.7225,360.0 +1692013200000,0.7225,0.723,0.7225,0.7228,801.0 +1692013260000,0.723,0.723,0.7222,0.7222,2394.0 +1692013320000,0.7226,0.7228,0.7221,0.7228,1413.0 +1692013380000,0.7228,0.7229,0.7228,0.7228,3353.0 +1692013440000,0.7224,0.7224,0.7223,0.7223,853.0 +1692013500000,0.7223,0.7224,0.7218,0.7223,5060.0 +1692013560000,0.7224,0.7225,0.7224,0.7225,679.0 +1692013620000,0.7225,0.7227,0.7225,0.7226,1040.0 +1692013680000,0.7221,0.7221,0.722,0.722,55.0 +1692013740000,0.7221,0.7229,0.7221,0.7229,312.0 +1692013800000,0.7226,0.7233,0.7226,0.7233,1783.0 +1692013860000,0.7236,0.7236,0.7235,0.7235,955.0 +1692013920000,0.7234,0.7235,0.7231,0.7231,197.0 +1692013980000,0.7233,0.7236,0.7233,0.7236,496.0 +1692014040000,0.7233,0.7236,0.7233,0.7233,125.0 +1692014100000,0.7237,0.7239,0.7236,0.7239,1793.0 +1692014160000,0.7237,0.7243,0.7237,0.7242,423.0 +1692014220000,0.724,0.7243,0.7238,0.7238,1123.0 +1692014280000,0.7238,0.7238,0.7224,0.7224,6570.0 +1692014340000,0.723,0.7233,0.7226,0.7227,1758.0 +1692014400000,0.7229,0.724,0.7229,0.7239,5357.0 +1692014460000,0.7239,0.7239,0.7231,0.7235,969.0 +1692014520000,0.7233,0.7241,0.7231,0.7241,4181.0 +1692014580000,0.7239,0.7255,0.7239,0.725,10005.0 +1692014640000,0.7252,0.7257,0.723,0.7239,32739.0 +1692014700000,0.724,0.7242,0.7235,0.7235,1991.0 +1692014760000,0.7236,0.7238,0.7236,0.7237,974.0 +1692014820000,0.7235,0.7237,0.7235,0.7236,131.0 +1692014880000,0.7236,0.7237,0.7236,0.7237,55.0 +1692014940000,0.7235,0.7235,0.7227,0.723,762.0 +1692015000000,0.7232,0.7235,0.7232,0.7235,979.0 +1692015060000,0.7234,0.7239,0.7234,0.7239,7103.0 +1692015120000,0.7239,0.7239,0.7211,0.7214,12421.0 +1692015180000,0.7215,0.7219,0.721,0.7219,2696.0 +1692015240000,0.7216,0.7219,0.7215,0.7215,463.0 +1692015300000,0.7216,0.7217,0.7203,0.7208,23358.0 +1692015360000,0.721,0.7212,0.7179,0.7186,96930.0 +1692015420000,0.7186,0.7197,0.7186,0.7195,3237.0 +1692015480000,0.7199,0.7202,0.7193,0.7193,8801.0 +1692015540000,0.7195,0.7195,0.7194,0.7194,590.0 +1692015600000,0.7191,0.7197,0.7191,0.7196,1991.0 +1692015660000,0.7196,0.7198,0.7191,0.7191,1321.0 +1692015720000,0.7191,0.7195,0.7191,0.7191,814.0 +1692015780000,0.7193,0.7193,0.7188,0.7188,1722.0 +1692015840000,0.7188,0.7195,0.7188,0.7192,4418.0 +1692015900000,0.7194,0.7197,0.7194,0.7197,968.0 +1692015960000,0.7196,0.7197,0.7196,0.7197,431.0 +1692016020000,0.7197,0.7199,0.7197,0.7199,473.0 +1692016080000,0.72,0.7203,0.72,0.7203,998.0 +1692016140000,0.7202,0.7202,0.7198,0.7202,1536.0 +1692016200000,0.7202,0.7202,0.7189,0.7189,16373.0 +1692016260000,0.7188,0.7188,0.7164,0.7172,53477.0 +1692016320000,0.7173,0.7174,0.7173,0.7174,300.0 +1692016380000,0.7173,0.7201,0.7173,0.7201,35686.0 +1692016440000,0.7195,0.7197,0.7192,0.7195,3656.0 +1692016500000,0.7196,0.7196,0.7196,0.7196,9.0 +1692016560000,0.7196,0.7197,0.7188,0.7195,8135.0 +1692016620000,0.7195,0.7196,0.7191,0.7195,85.0 +1692016680000,0.7195,0.7195,0.7187,0.7188,366.0 +1692016740000,0.7184,0.7185,0.718,0.7184,6016.0 +1692016800000,0.7179,0.7184,0.7178,0.7184,2299.0 +1692016860000,0.7178,0.7183,0.7174,0.7181,2294.0 +1692016920000,0.7179,0.7186,0.7171,0.7174,26607.0 +1692016980000,0.7174,0.7178,0.7174,0.7178,482.0 +1692017040000,0.7177,0.7179,0.7176,0.7176,550.0 +1692017100000,0.7173,0.7179,0.7173,0.7175,6812.0 +1692017160000,0.7177,0.7185,0.7163,0.7185,69567.0 +1692017220000,0.7185,0.7195,0.7185,0.7192,21088.0 +1692017280000,0.7192,0.7192,0.7192,0.7192,56.0 +1692017340000,0.7192,0.7197,0.7192,0.7197,13610.0 +1692017400000,0.7197,0.7197,0.7197,0.7197,2867.0 +1692017460000,0.7196,0.7197,0.7192,0.7197,2973.0 +1692017520000,0.7197,0.7197,0.7197,0.7197,56.0 +1692017580000,0.7194,0.7197,0.7189,0.7196,7800.0 +1692017640000,0.7195,0.7198,0.7191,0.7194,5241.0 +1692017700000,0.7193,0.7193,0.7193,0.7193,556.0 +1692017760000,0.7192,0.7231,0.7192,0.723,54931.0 +1692017820000,0.723,0.7258,0.723,0.7251,97294.0 +1692017880000,0.7251,0.7265,0.7251,0.7255,16930.0 +1692017940000,0.7257,0.7257,0.7252,0.7253,4875.0 +1692018000000,0.7253,0.7255,0.7229,0.7233,42128.0 +1692018060000,0.7233,0.7233,0.7229,0.7232,879.0 +1692018120000,0.7232,0.7239,0.7229,0.7234,4798.0 +1692018180000,0.7234,0.7235,0.7233,0.7233,695.0 +1692018240000,0.7237,0.7237,0.723,0.723,738.0 +1692018300000,0.7229,0.723,0.7227,0.7227,1195.0 +1692018360000,0.7227,0.7227,0.7225,0.7225,4012.0 +1692018420000,0.7225,0.7226,0.7225,0.7225,977.0 +1692018480000,0.7226,0.7226,0.7224,0.7224,494.0 +1692018540000,0.7225,0.7225,0.7225,0.7225,232.0 +1692018600000,0.7224,0.7224,0.7218,0.7218,948.0 +1692018660000,0.7218,0.7218,0.7182,0.7189,83668.0 +1692018720000,0.7189,0.7196,0.7184,0.7188,13732.0 +1692018780000,0.7188,0.7189,0.7184,0.7185,1536.0 +1692018840000,0.7184,0.7185,0.7175,0.7183,17599.0 +1692018900000,0.7183,0.7183,0.7176,0.7183,4801.0 +1692018960000,0.7183,0.7184,0.7182,0.7182,1099.0 +1692019020000,0.7183,0.7193,0.7183,0.7193,2896.0 +1692019080000,0.719,0.7192,0.7183,0.7185,2650.0 +1692019140000,0.7188,0.7189,0.7186,0.7188,151.0 +1692019200000,0.7188,0.7192,0.7187,0.7192,520.0 +1692019260000,0.7191,0.7199,0.7191,0.7192,8633.0 +1692019320000,0.7197,0.7197,0.7192,0.7193,3865.0 +1692019380000,0.7194,0.7196,0.7194,0.7196,56.0 +1692019440000,0.7193,0.7193,0.7193,0.7193,414.0 +1692019500000,0.7193,0.7197,0.7193,0.7193,2003.0 +1692019560000,0.7194,0.7202,0.7192,0.7199,4925.0 +1692019620000,0.7195,0.7195,0.7185,0.7185,5194.0 +1692019680000,0.7184,0.7191,0.7183,0.7191,2644.0 +1692019740000,0.7186,0.719,0.7185,0.719,1510.0 +1692019800000,0.7185,0.7192,0.7185,0.7191,2971.0 +1692019860000,0.7192,0.7192,0.7186,0.7186,1281.0 +1692019920000,0.7187,0.7192,0.7187,0.7187,641.0 +1692019980000,0.7189,0.7189,0.7188,0.7189,1528.0 +1692020040000,0.7189,0.7195,0.7181,0.7195,15752.0 +1692020100000,0.7195,0.7195,0.719,0.719,813.0 +1692020160000,0.719,0.719,0.719,0.719,56.0 +1692020220000,0.7189,0.7189,0.7181,0.7181,166.0 +1692020280000,0.718,0.7189,0.718,0.7189,5266.0 +1692020340000,0.719,0.7191,0.7185,0.7185,1147.0 +1692020400000,0.7191,0.7202,0.7191,0.7202,16701.0 +1692020460000,0.7202,0.7203,0.7198,0.7198,7967.0 +1692020520000,0.7198,0.7203,0.7198,0.7202,8370.0 +1692020580000,0.7202,0.7202,0.7201,0.7201,7347.0 +1692020640000,0.7199,0.7202,0.7191,0.7199,8389.0 +1692020700000,0.7196,0.7203,0.7195,0.7202,1563.0 +1692020760000,0.7203,0.7207,0.72,0.72,1212.0 +1692020820000,0.7208,0.7209,0.7204,0.7204,3127.0 +1692020880000,0.721,0.721,0.7207,0.721,804.0 +1692020940000,0.721,0.721,0.7205,0.7206,317.0 +1692021000000,0.721,0.721,0.721,0.721,464.0 +1692021060000,0.721,0.7216,0.721,0.7216,643.0 +1692021120000,0.7218,0.7222,0.7218,0.7221,1559.0 +1692021180000,0.722,0.722,0.7219,0.7219,486.0 +1692021240000,0.7219,0.7223,0.7217,0.7223,1622.0 +1692021300000,0.7224,0.7224,0.722,0.722,1025.0 +1692021360000,0.722,0.7224,0.7215,0.7215,1416.0 +1692021420000,0.7217,0.722,0.7217,0.722,55.0 +1692021480000,0.7221,0.7222,0.7216,0.722,1675.0 +1692021540000,0.7217,0.7221,0.7217,0.7221,687.0 +1692021600000,0.7222,0.7227,0.7222,0.7227,1402.0 +1692021660000,0.7227,0.7227,0.7217,0.7217,7334.0 +1692021720000,0.7223,0.7224,0.7219,0.7224,315.0 +1692021780000,0.7222,0.7222,0.7204,0.7211,8278.0 +1692021840000,0.7211,0.7211,0.7211,0.7211,55.0 +1692021900000,0.7211,0.7215,0.7211,0.7214,715.0 +1692021960000,0.7215,0.7216,0.7214,0.7214,483.0 +1692022020000,0.7215,0.7215,0.7213,0.7213,70.0 +1692022080000,0.7212,0.7215,0.7212,0.7215,55.0 +1692022140000,0.7214,0.7215,0.7214,0.7215,67.0 +1692022200000,0.7215,0.7217,0.7212,0.7212,593.0 +1692022260000,0.7213,0.7218,0.7213,0.7218,769.0 +1692022320000,0.7215,0.7218,0.7215,0.7218,107.0 +1692022380000,0.7218,0.722,0.7215,0.7215,1450.0 +1692022440000,0.7215,0.7215,0.7215,0.7215,0.0 +1692022500000,0.7217,0.722,0.7217,0.722,436.0 +1692022560000,0.7221,0.7223,0.722,0.722,4039.0 +1692022620000,0.722,0.7222,0.722,0.7221,40.0 +1692022680000,0.722,0.722,0.7212,0.7212,4869.0 +1692022740000,0.7212,0.7214,0.7212,0.7214,200.0 +1692022800000,0.7213,0.7216,0.7212,0.7216,934.0 +1692022860000,0.7217,0.7217,0.7217,0.7217,135.0 +1692022920000,0.722,0.722,0.722,0.722,27.0 +1692022980000,0.722,0.7221,0.7217,0.7217,1911.0 +1692023040000,0.7217,0.7221,0.7217,0.7221,3019.0 +1692023100000,0.7223,0.7223,0.7221,0.7223,944.0 +1692023160000,0.7222,0.7222,0.7217,0.7217,993.0 +1692023220000,0.7218,0.7223,0.7218,0.722,754.0 +1692023280000,0.722,0.7225,0.7218,0.7218,6928.0 +1692023340000,0.7222,0.7222,0.7221,0.7221,228.0 +1692023400000,0.7221,0.7225,0.7221,0.7224,575.0 +1692023460000,0.7224,0.7224,0.7224,0.7224,237.0 +1692023520000,0.7224,0.7224,0.7223,0.7223,200.0 +1692023580000,0.7223,0.7223,0.7221,0.7221,2266.0 +1692023640000,0.7221,0.7221,0.7221,0.7221,0.0 +1692023700000,0.7223,0.7226,0.7223,0.7226,599.0 +1692023760000,0.7226,0.7226,0.7226,0.7226,0.0 +1692023820000,0.7226,0.7226,0.7226,0.7226,0.0 +1692023880000,0.7226,0.7226,0.7226,0.7226,0.0 +1692023940000,0.7226,0.7227,0.7226,0.7227,8527.0 +1692024000000,0.7227,0.7229,0.7227,0.7229,3774.0 +1692024060000,0.7228,0.7228,0.7226,0.7227,7904.0 +1692024120000,0.7228,0.7228,0.7228,0.7228,3625.0 +1692024180000,0.7228,0.7228,0.7227,0.7228,5767.0 +1692024240000,0.7228,0.7228,0.7225,0.7225,3865.0 +1692024300000,0.7225,0.7227,0.7221,0.7221,5383.0 +1692024360000,0.7221,0.7226,0.722,0.7221,414.0 +1692024420000,0.7223,0.7225,0.7223,0.7223,196.0 +1692024480000,0.7223,0.7225,0.7222,0.7224,2136.0 +1692024540000,0.7223,0.7223,0.722,0.722,2669.0 +1692024600000,0.7221,0.7225,0.7216,0.7218,6703.0 +1692024660000,0.7218,0.722,0.7218,0.7219,151.0 +1692024720000,0.722,0.7223,0.722,0.722,871.0 +1692024780000,0.7219,0.7219,0.7219,0.7219,114.0 +1692024840000,0.7219,0.7224,0.7218,0.7222,336.0 +1692024900000,0.7223,0.7223,0.7217,0.7217,4822.0 +1692024960000,0.7217,0.7221,0.7216,0.7216,708.0 +1692025020000,0.7215,0.7219,0.7211,0.7219,7274.0 +1692025080000,0.7213,0.7215,0.7209,0.7211,2454.0 +1692025140000,0.7209,0.7213,0.7209,0.7213,654.0 +1692025200000,0.7212,0.7226,0.7212,0.7214,21449.0 +1692025260000,0.7219,0.7219,0.7217,0.7219,287.0 +1692025320000,0.722,0.7222,0.7218,0.7221,1013.0 +1692025380000,0.7218,0.7218,0.7216,0.7217,114.0 +1692025440000,0.7216,0.7216,0.7205,0.7205,969.0 +1692025500000,0.7206,0.7208,0.7206,0.7208,600.0 +1692025560000,0.721,0.722,0.721,0.7212,1826.0 +1692025620000,0.7218,0.7218,0.7216,0.7216,270.0 +1692025680000,0.7216,0.7216,0.7216,0.7216,0.0 +1692025740000,0.7217,0.7219,0.7215,0.7219,1814.0 +1692025800000,0.7218,0.722,0.7218,0.722,538.0 +1692025860000,0.722,0.722,0.722,0.722,0.0 +1692025920000,0.722,0.7221,0.7219,0.7219,766.0 +1692025980000,0.722,0.7223,0.722,0.7223,560.0 +1692026040000,0.7223,0.7223,0.722,0.722,2251.0 +1692026100000,0.7221,0.7223,0.7219,0.7223,564.0 +1692026160000,0.7222,0.7225,0.7221,0.7224,1827.0 +1692026220000,0.7225,0.7227,0.7225,0.7227,664.0 +1692026280000,0.7226,0.7226,0.7223,0.7224,540.0 +1692026340000,0.7225,0.7225,0.7222,0.7222,540.0 +1692026400000,0.7222,0.7224,0.7221,0.7221,757.0 +1692026460000,0.7222,0.7223,0.722,0.722,410.0 +1692026520000,0.7221,0.7221,0.7221,0.7221,45.0 +1692026580000,0.7222,0.7226,0.722,0.722,276.0 +1692026640000,0.7221,0.7226,0.7221,0.7226,55.0 +1692026700000,0.7227,0.7227,0.7224,0.7226,2694.0 +1692026760000,0.7226,0.7229,0.7226,0.7227,4601.0 +1692026820000,0.7227,0.7228,0.7226,0.7226,2943.0 +1692026880000,0.7226,0.7228,0.7224,0.7226,2265.0 +1692026940000,0.7226,0.7238,0.7226,0.7238,13866.0 +1692027000000,0.7238,0.7241,0.7235,0.7237,5190.0 +1692027060000,0.7236,0.7237,0.7233,0.7233,154.0 +1692027120000,0.7233,0.7234,0.7233,0.7233,97.0 +1692027180000,0.7233,0.7233,0.7233,0.7233,36.0 +1692027240000,0.7232,0.7233,0.7232,0.7233,33.0 +1692027300000,0.7236,0.7239,0.7236,0.7237,909.0 +1692027360000,0.7238,0.725,0.7238,0.7248,11810.0 +1692027420000,0.7244,0.7245,0.7241,0.7242,2242.0 +1692027480000,0.7244,0.7247,0.7242,0.7242,709.0 +1692027540000,0.7242,0.7247,0.7242,0.7247,524.0 +1692027600000,0.7247,0.7253,0.7247,0.7249,1483.0 +1692027660000,0.725,0.7263,0.725,0.7262,19101.0 +1692027720000,0.7262,0.7262,0.7262,0.7262,592.0 +1692027780000,0.7263,0.727,0.7263,0.7268,9339.0 +1692027840000,0.7269,0.7269,0.7265,0.7269,981.0 +1692027900000,0.7266,0.7271,0.7266,0.7271,1082.0 +1692027960000,0.727,0.728,0.727,0.7277,12302.0 +1692028020000,0.7275,0.7276,0.7271,0.7271,1136.0 +1692028080000,0.7269,0.7269,0.7262,0.7262,3684.0 +1692028140000,0.7263,0.7263,0.7259,0.7259,1465.0 +1692028200000,0.726,0.7263,0.726,0.7261,1510.0 +1692028260000,0.7263,0.7264,0.726,0.726,1112.0 +1692028320000,0.7259,0.726,0.7257,0.7257,1029.0 +1692028380000,0.7257,0.7257,0.7253,0.7254,931.0 +1692028440000,0.7253,0.7253,0.7244,0.7248,3532.0 +1692028500000,0.725,0.7267,0.725,0.7267,11660.0 +1692028560000,0.7269,0.7272,0.7269,0.7271,299.0 +1692028620000,0.7272,0.7272,0.7256,0.7257,11154.0 +1692028680000,0.7257,0.7257,0.7254,0.7254,227.0 +1692028740000,0.7253,0.7258,0.7245,0.725,10433.0 +1692028800000,0.7253,0.7261,0.7253,0.7261,3034.0 +1692028860000,0.7261,0.7272,0.7261,0.7271,1632.0 +1692028920000,0.727,0.727,0.7264,0.7264,1123.0 +1692028980000,0.7264,0.7264,0.7259,0.7259,144.0 +1692029040000,0.7259,0.7259,0.7248,0.7248,20496.0 +1692029100000,0.7248,0.7249,0.7239,0.7239,4302.0 +1692029160000,0.7238,0.724,0.7235,0.7236,1256.0 +1692029220000,0.7238,0.7244,0.7238,0.7244,641.0 +1692029280000,0.7244,0.7248,0.7244,0.7247,159.0 +1692029340000,0.7248,0.725,0.7248,0.7249,2546.0 +1692029400000,0.7249,0.726,0.7249,0.7252,3208.0 +1692029460000,0.7252,0.7256,0.7245,0.7248,2848.0 +1692029520000,0.7251,0.7257,0.7251,0.7257,1484.0 +1692029580000,0.7259,0.7265,0.7258,0.7265,5700.0 +1692029640000,0.7264,0.7267,0.726,0.7265,1776.0 +1692029700000,0.7265,0.7267,0.7264,0.7267,696.0 +1692029760000,0.7268,0.7272,0.7266,0.7272,2846.0 +1692029820000,0.7273,0.7274,0.7272,0.7274,345.0 +1692029880000,0.7273,0.7273,0.7266,0.7268,2983.0 +1692029940000,0.7272,0.7272,0.7272,0.7272,387.0 +1692030000000,0.7273,0.7278,0.727,0.7278,8056.0 +1692030060000,0.727,0.7277,0.7269,0.7271,3226.0 +1692030120000,0.7273,0.7273,0.7272,0.7272,440.0 +1692030180000,0.7271,0.7278,0.7267,0.7267,7416.0 +1692030240000,0.7267,0.7276,0.7267,0.7276,1502.0 +1692030300000,0.7276,0.7296,0.7276,0.7296,10214.0 +1692030360000,0.7296,0.7297,0.7292,0.7295,526.0 +1692030420000,0.7293,0.7297,0.7292,0.7293,1575.0 +1692030480000,0.7298,0.73,0.7298,0.73,9373.0 +1692030540000,0.7299,0.73,0.7297,0.7297,30780.0 +1692030600000,0.73,0.7305,0.7282,0.7299,51124.0 +1692030660000,0.7299,0.73,0.7289,0.7297,11691.0 +1692030720000,0.7298,0.7299,0.7295,0.7295,5096.0 +1692030780000,0.7295,0.7299,0.7295,0.7299,1539.0 +1692030840000,0.73,0.73,0.7295,0.7295,212.0 +1692030900000,0.7294,0.7295,0.7289,0.729,2432.0 +1692030960000,0.729,0.7297,0.729,0.7293,308.0 +1692031020000,0.7292,0.7297,0.7289,0.7292,376.0 +1692031080000,0.7295,0.7296,0.7289,0.7289,907.0 +1692031140000,0.7289,0.7289,0.7289,0.7289,200.0 +1692031200000,0.729,0.7297,0.729,0.729,6503.0 +1692031260000,0.7295,0.7295,0.728,0.7285,10734.0 +1692031320000,0.7284,0.7286,0.7274,0.7283,10155.0 +1692031380000,0.7282,0.7282,0.7253,0.7259,37799.0 +1692031440000,0.7259,0.7265,0.7258,0.7265,2338.0 +1692031500000,0.7263,0.7263,0.7256,0.7263,2263.0 +1692031560000,0.7261,0.7261,0.7251,0.7251,2811.0 +1692031620000,0.7251,0.7254,0.7246,0.7246,9944.0 +1692031680000,0.7247,0.7258,0.7247,0.7253,1431.0 +1692031740000,0.7257,0.7257,0.7253,0.7253,673.0 +1692031800000,0.7256,0.7256,0.7256,0.7256,80.0 +1692031860000,0.7256,0.7256,0.7256,0.7256,0.0 +1692031920000,0.7256,0.7262,0.7255,0.7255,7951.0 +1692031980000,0.7261,0.7261,0.725,0.7252,1982.0 +1692032040000,0.7252,0.7254,0.725,0.7254,2838.0 +1692032100000,0.7254,0.7258,0.7254,0.7258,585.0 +1692032160000,0.7257,0.7257,0.7251,0.7251,2584.0 +1692032220000,0.7256,0.7256,0.725,0.725,515.0 +1692032280000,0.7251,0.7256,0.725,0.7251,459.0 +1692032340000,0.7253,0.7263,0.7253,0.7263,3468.0 +1692032400000,0.7263,0.7278,0.7263,0.7278,4736.0 +1692032460000,0.7273,0.7278,0.7273,0.7278,516.0 +1692032520000,0.7278,0.7278,0.7275,0.7275,191.0 +1692032580000,0.7275,0.7275,0.7275,0.7275,0.0 +1692032640000,0.7274,0.7278,0.7274,0.7276,586.0 +1692032700000,0.7275,0.7275,0.7249,0.7263,23309.0 +1692032760000,0.7259,0.7259,0.7249,0.7257,8183.0 +1692032820000,0.7255,0.7257,0.7252,0.7257,231.0 +1692032880000,0.7254,0.7258,0.7254,0.7254,77.0 +1692032940000,0.7256,0.7257,0.7255,0.7256,135.0 +1692033000000,0.7255,0.7261,0.7254,0.7261,374.0 +1692033060000,0.726,0.7261,0.726,0.726,342.0 +1692033120000,0.7263,0.7263,0.7253,0.7253,3410.0 +1692033180000,0.7252,0.7256,0.7251,0.7251,1195.0 +1692033240000,0.725,0.725,0.725,0.725,896.0 +1692033300000,0.725,0.7256,0.725,0.7253,5905.0 +1692033360000,0.7253,0.7253,0.725,0.725,3793.0 +1692033420000,0.7252,0.7252,0.725,0.725,35.0 +1692033480000,0.725,0.725,0.7235,0.7242,18390.0 +1692033540000,0.7238,0.7238,0.7235,0.7236,992.0 +1692033600000,0.7238,0.7241,0.7235,0.7241,200.0 +1692033660000,0.7242,0.7245,0.7229,0.7236,16789.0 +1692033720000,0.7237,0.7246,0.7237,0.7241,14672.0 +1692033780000,0.7241,0.7241,0.7232,0.7233,1715.0 +1692033840000,0.7232,0.7235,0.7231,0.7231,1649.0 +1692033900000,0.7232,0.7239,0.723,0.7233,1760.0 +1692033960000,0.7233,0.7233,0.7229,0.7229,1933.0 +1692034020000,0.7227,0.7227,0.7225,0.7226,901.0 +1692034080000,0.7225,0.723,0.7225,0.7229,2211.0 +1692034140000,0.7228,0.7228,0.7221,0.7226,3605.0 +1692034200000,0.7229,0.7231,0.7228,0.7228,1318.0 +1692034260000,0.723,0.7241,0.723,0.7241,4166.0 +1692034320000,0.7241,0.7241,0.7232,0.7232,536.0 +1692034380000,0.7231,0.7235,0.7231,0.7235,1050.0 +1692034440000,0.7236,0.7237,0.7233,0.7237,632.0 +1692034500000,0.7237,0.7237,0.7236,0.7236,148.0 +1692034560000,0.7236,0.7239,0.7232,0.7237,3210.0 +1692034620000,0.7236,0.7237,0.7233,0.7234,383.0 +1692034680000,0.7237,0.7239,0.7234,0.7237,232.0 +1692034740000,0.7237,0.724,0.7232,0.724,1107.0 +1692034800000,0.7239,0.7242,0.7235,0.7241,2021.0 +1692034860000,0.7241,0.7241,0.7239,0.7239,850.0 +1692034920000,0.724,0.724,0.7232,0.7237,4970.0 +1692034980000,0.7233,0.7236,0.723,0.7233,609.0 +1692035040000,0.7233,0.7234,0.7228,0.723,1809.0 +1692035100000,0.7231,0.7239,0.7231,0.7239,104.0 +1692035160000,0.7236,0.7236,0.7236,0.7236,9.0 +1692035220000,0.7236,0.7236,0.7236,0.7236,0.0 +1692035280000,0.7236,0.7236,0.7236,0.7236,0.0 +1692035340000,0.7234,0.7234,0.7228,0.7228,3820.0 +1692035400000,0.7228,0.7228,0.7227,0.7227,691.0 +1692035460000,0.7227,0.7227,0.7218,0.7222,1212.0 +1692035520000,0.7222,0.7223,0.7211,0.7214,12706.0 +1692035580000,0.7214,0.7214,0.7209,0.7211,1355.0 +1692035640000,0.7211,0.7213,0.7208,0.721,7708.0 +1692035700000,0.721,0.721,0.7206,0.7206,485.0 +1692035760000,0.7207,0.7207,0.7207,0.7207,69.0 +1692035820000,0.7207,0.7209,0.7207,0.7209,777.0 +1692035880000,0.7212,0.7215,0.7209,0.7215,3123.0 +1692035940000,0.7215,0.7217,0.7215,0.7217,1278.0 +1692036000000,0.7216,0.7216,0.7202,0.7211,8587.0 +1692036060000,0.7211,0.7214,0.7206,0.7206,2293.0 +1692036120000,0.7205,0.7209,0.7184,0.7186,22644.0 +1692036180000,0.7186,0.7198,0.7184,0.7198,15310.0 +1692036240000,0.7194,0.7194,0.7177,0.7181,3459.0 +1692036300000,0.7179,0.7189,0.7179,0.7189,5303.0 +1692036360000,0.7189,0.7191,0.7185,0.7187,262.0 +1692036420000,0.7185,0.7185,0.7146,0.7152,68766.0 +1692036480000,0.715,0.7157,0.7113,0.7154,103662.0 +1692036540000,0.7155,0.7159,0.7153,0.7154,11417.0 +1692036600000,0.7153,0.7155,0.7145,0.715,6925.0 +1692036660000,0.7146,0.7152,0.7146,0.7149,2031.0 +1692036720000,0.7152,0.7152,0.7145,0.715,1187.0 +1692036780000,0.7145,0.715,0.7142,0.7145,6038.0 +1692036840000,0.7146,0.7147,0.7145,0.7146,2308.0 +1692036900000,0.7145,0.7145,0.7138,0.7142,14791.0 +1692036960000,0.714,0.7141,0.7139,0.7139,3161.0 +1692037020000,0.7139,0.7139,0.7138,0.7139,4238.0 +1692037080000,0.7139,0.7146,0.7139,0.7146,10994.0 +1692037140000,0.7147,0.7147,0.7147,0.7147,40.0 +1692037200000,0.7147,0.7147,0.7139,0.7141,8480.0 +1692037260000,0.7142,0.7143,0.7142,0.7143,452.0 +1692037320000,0.7142,0.7148,0.7142,0.7148,5918.0 +1692037380000,0.7148,0.7149,0.7145,0.7145,548.0 +1692037440000,0.7144,0.7149,0.7144,0.7147,1223.0 +1692037500000,0.7147,0.7147,0.7134,0.7139,12093.0 +1692037560000,0.7139,0.7143,0.7139,0.7143,350.0 +1692037620000,0.7143,0.7143,0.7143,0.7143,1486.0 +1692037680000,0.7146,0.7146,0.7145,0.7145,819.0 +1692037740000,0.7145,0.7146,0.7145,0.7146,407.0 +1692037800000,0.7146,0.715,0.7145,0.7145,4884.0 +1692037860000,0.7143,0.7145,0.7136,0.7136,1829.0 +1692037920000,0.7133,0.7137,0.7128,0.7137,5881.0 +1692037980000,0.7136,0.7136,0.7131,0.7136,2657.0 +1692038040000,0.7132,0.7138,0.7131,0.7131,2530.0 +1692038100000,0.713,0.7137,0.713,0.7137,2700.0 +1692038160000,0.7133,0.7136,0.7133,0.7136,1000.0 +1692038220000,0.7136,0.7136,0.7136,0.7136,0.0 +1692038280000,0.7136,0.7136,0.7136,0.7136,36.0 +1692038340000,0.7136,0.7136,0.7136,0.7136,404.0 +1692038400000,0.7136,0.714,0.7135,0.7136,2117.0 +1692038460000,0.714,0.714,0.714,0.714,1146.0 +1692038520000,0.714,0.7142,0.714,0.7142,328.0 +1692038580000,0.7143,0.7145,0.7143,0.7145,1146.0 +1692038640000,0.7147,0.715,0.7143,0.7143,22893.0 +1692038700000,0.7143,0.7143,0.7141,0.7141,2529.0 +1692038760000,0.7139,0.7139,0.7137,0.7137,281.0 +1692038820000,0.7137,0.7137,0.7137,0.7137,0.0 +1692038880000,0.7138,0.714,0.7137,0.7137,352.0 +1692038940000,0.7137,0.7137,0.7137,0.7137,34.0 +1692039000000,0.7136,0.7136,0.7125,0.7128,3764.0 +1692039060000,0.7125,0.7125,0.7115,0.7118,2141.0 +1692039120000,0.7116,0.7121,0.7116,0.7119,974.0 +1692039180000,0.7121,0.7121,0.7118,0.7118,1077.0 +1692039240000,0.7115,0.712,0.7115,0.7116,3264.0 +1692039300000,0.7116,0.7117,0.7116,0.7116,105.0 +1692039360000,0.7117,0.7122,0.7117,0.7118,3249.0 +1692039420000,0.7118,0.7119,0.7118,0.7119,61.0 +1692039480000,0.7121,0.7121,0.7121,0.7121,34.0 +1692039540000,0.7122,0.713,0.7122,0.7129,4396.0 +1692039600000,0.7129,0.7129,0.7111,0.7122,15146.0 +1692039660000,0.7123,0.7123,0.7123,0.7123,10.0 +1692039720000,0.7123,0.7123,0.7123,0.7123,65.0 +1692039780000,0.7122,0.7125,0.7122,0.7124,1727.0 +1692039840000,0.7125,0.7125,0.7125,0.7125,280.0 +1692039900000,0.7124,0.7124,0.712,0.7122,703.0 +1692039960000,0.7122,0.7125,0.7122,0.7122,180.0 +1692040020000,0.7122,0.7125,0.7121,0.7121,425.0 +1692040080000,0.7121,0.7121,0.7121,0.7121,0.0 +1692040140000,0.7122,0.7122,0.7121,0.7121,108.0 +1692040200000,0.7122,0.7126,0.7122,0.7126,804.0 +1692040260000,0.7125,0.7125,0.7125,0.7125,368.0 +1692040320000,0.7125,0.7125,0.7125,0.7125,0.0 +1692040380000,0.7126,0.7129,0.7125,0.7125,1165.0 +1692040440000,0.7125,0.7125,0.7125,0.7125,1.0 +1692040500000,0.7126,0.713,0.7124,0.713,3117.0 +1692040560000,0.713,0.7132,0.713,0.7131,1314.0 +1692040620000,0.7131,0.7131,0.7127,0.7127,887.0 +1692040680000,0.7133,0.714,0.7133,0.714,3008.0 +1692040740000,0.7139,0.7143,0.7139,0.7143,2729.0 +1692040800000,0.7142,0.7142,0.7137,0.7139,2917.0 +1692040860000,0.7141,0.7141,0.7141,0.7141,119.0 +1692040920000,0.7141,0.7141,0.7141,0.7141,0.0 +1692040980000,0.7142,0.7143,0.7142,0.7142,897.0 +1692041040000,0.7142,0.7144,0.7142,0.7144,541.0 +1692041100000,0.7143,0.7144,0.7142,0.7142,3347.0 +1692041160000,0.7143,0.7143,0.7143,0.7143,168.0 +1692041220000,0.7143,0.7143,0.7143,0.7143,0.0 +1692041280000,0.7143,0.7144,0.7143,0.7144,1811.0 +1692041340000,0.7145,0.7145,0.7144,0.7144,1349.0 +1692041400000,0.7145,0.7145,0.7144,0.7145,2248.0 +1692041460000,0.7144,0.7144,0.7136,0.7136,1743.0 +1692041520000,0.7136,0.7145,0.7136,0.7142,7519.0 +1692041580000,0.7142,0.7144,0.7142,0.7144,266.0 +1692041640000,0.7142,0.7145,0.7142,0.7142,1131.0 +1692041700000,0.7144,0.7144,0.7141,0.7143,1446.0 +1692041760000,0.7142,0.7144,0.7142,0.7143,608.0 +1692041820000,0.7144,0.7145,0.7144,0.7145,1104.0 +1692041880000,0.7145,0.7145,0.714,0.714,485.0 +1692041940000,0.7144,0.7145,0.7141,0.7141,2064.0 +1692042000000,0.7144,0.7145,0.7141,0.7144,2690.0 +1692042060000,0.7142,0.7144,0.7142,0.7144,710.0 +1692042120000,0.7144,0.7145,0.7142,0.7144,4159.0 +1692042180000,0.7142,0.7142,0.7142,0.7142,16.0 +1692042240000,0.7144,0.7144,0.7142,0.7142,139.0 +1692042300000,0.7142,0.7145,0.7139,0.7145,1994.0 +1692042360000,0.7141,0.7145,0.7141,0.7145,478.0 +1692042420000,0.7141,0.7145,0.7141,0.7141,2101.0 +1692042480000,0.7141,0.7144,0.7141,0.7144,830.0 +1692042540000,0.7142,0.7144,0.7142,0.7143,337.0 +1692042600000,0.7143,0.7145,0.7142,0.7144,3079.0 +1692042660000,0.7144,0.7144,0.7141,0.7141,2957.0 +1692042720000,0.714,0.7144,0.7139,0.7144,181.0 +1692042780000,0.7141,0.7144,0.7139,0.714,397.0 +1692042840000,0.7141,0.7145,0.7141,0.7141,214.0 +1692042900000,0.7144,0.7144,0.714,0.7144,321.0 +1692042960000,0.7142,0.7144,0.7141,0.7144,1234.0 +1692043020000,0.7144,0.7144,0.7142,0.7142,977.0 +1692043080000,0.7143,0.7143,0.7143,0.7143,72.0 +1692043140000,0.7142,0.7145,0.7142,0.7145,900.0 +1692043200000,0.7144,0.7145,0.7141,0.7141,23787.0 +1692043260000,0.7141,0.7145,0.7137,0.7142,1513.0 +1692043320000,0.7137,0.7143,0.7137,0.7142,495.0 +1692043380000,0.714,0.714,0.7131,0.7131,834.0 +1692043440000,0.7132,0.714,0.7132,0.7139,4190.0 +1692043500000,0.714,0.7141,0.7136,0.7141,885.0 +1692043560000,0.7138,0.7142,0.7137,0.7142,592.0 +1692043620000,0.7136,0.714,0.7136,0.7139,165.0 +1692043680000,0.7136,0.7139,0.7136,0.7139,486.0 +1692043740000,0.7139,0.7144,0.7139,0.7144,3120.0 +1692043800000,0.7142,0.7142,0.7141,0.7141,1055.0 +1692043860000,0.7141,0.7142,0.7141,0.7142,401.0 +1692043920000,0.7141,0.7143,0.7137,0.7143,1154.0 +1692043980000,0.7143,0.7143,0.7141,0.7142,1067.0 +1692044040000,0.7144,0.7144,0.7141,0.7144,370.0 +1692044100000,0.7144,0.7145,0.7142,0.7145,924.0 +1692044160000,0.7145,0.7145,0.7145,0.7145,0.0 +1692044220000,0.7142,0.7147,0.7142,0.7144,396.0 +1692044280000,0.7144,0.7147,0.7144,0.7144,1537.0 +1692044340000,0.7143,0.7147,0.7143,0.7146,538.0 +1692044400000,0.7145,0.7154,0.7144,0.7149,9252.0 +1692044460000,0.7149,0.7154,0.7148,0.715,410.0 +1692044520000,0.7154,0.7154,0.715,0.7151,1108.0 +1692044580000,0.7151,0.7154,0.7151,0.7152,103.0 +1692044640000,0.7154,0.7156,0.7151,0.7155,1565.0 +1692044700000,0.7156,0.716,0.7153,0.7157,7110.0 +1692044760000,0.7158,0.7158,0.7157,0.7158,276.0 +1692044820000,0.7158,0.7163,0.7158,0.7161,7235.0 +1692044880000,0.7162,0.7162,0.716,0.7162,327.0 +1692044940000,0.7162,0.7166,0.7162,0.7166,4264.0 +1692045000000,0.7166,0.7172,0.7165,0.7169,7256.0 +1692045060000,0.717,0.7172,0.717,0.7172,11708.0 +1692045120000,0.7171,0.7172,0.717,0.717,1806.0 +1692045180000,0.717,0.7172,0.717,0.7171,312.0 +1692045240000,0.7173,0.7176,0.7172,0.7174,2052.0 +1692045300000,0.7173,0.7176,0.7173,0.7174,1028.0 +1692045360000,0.7175,0.7178,0.7174,0.7178,950.0 +1692045420000,0.7177,0.7177,0.7177,0.7177,8.0 +1692045480000,0.7176,0.7179,0.7174,0.7174,1394.0 +1692045540000,0.7174,0.7174,0.7174,0.7174,195.0 +1692045600000,0.7176,0.7176,0.717,0.7173,3871.0 +1692045660000,0.7173,0.7177,0.7173,0.7176,867.0 +1692045720000,0.7176,0.7176,0.7176,0.7176,0.0 +1692045780000,0.7174,0.7177,0.7174,0.7177,419.0 +1692045840000,0.7177,0.7177,0.7177,0.7177,224.0 +1692045900000,0.7177,0.7177,0.7177,0.7177,68.0 +1692045960000,0.7177,0.7182,0.7177,0.7178,1779.0 +1692046020000,0.7179,0.7179,0.7179,0.7179,202.0 +1692046080000,0.7179,0.7179,0.7179,0.7179,0.0 +1692046140000,0.7179,0.718,0.7175,0.7176,3298.0 +1692046200000,0.7177,0.7179,0.7176,0.7178,2040.0 +1692046260000,0.7179,0.7181,0.7179,0.7181,650.0 +1692046320000,0.7179,0.7181,0.7179,0.7181,1033.0 +1692046380000,0.7179,0.7181,0.7179,0.7181,37.0 +1692046440000,0.718,0.718,0.7174,0.7179,3023.0 +1692046500000,0.7179,0.7179,0.7179,0.7179,23.0 +1692046560000,0.7179,0.7179,0.7179,0.7179,0.0 +1692046620000,0.7176,0.7179,0.717,0.7175,5980.0 +1692046680000,0.7178,0.7178,0.7177,0.7177,410.0 +1692046740000,0.7173,0.7176,0.717,0.717,258.0 +1692046800000,0.7174,0.7178,0.717,0.7173,4381.0 +1692046860000,0.7173,0.7173,0.7173,0.7173,3.0 +1692046920000,0.7173,0.7173,0.7172,0.7172,7.0 +1692046980000,0.7174,0.7174,0.7164,0.7164,1358.0 +1692047040000,0.7163,0.7163,0.7161,0.7161,104.0 +1692047100000,0.716,0.7162,0.7159,0.7162,509.0 +1692047160000,0.7161,0.7161,0.7158,0.7158,2328.0 +1692047220000,0.7158,0.7158,0.7158,0.7158,0.0 +1692047280000,0.7157,0.7157,0.7152,0.7157,5690.0 +1692047340000,0.7155,0.7155,0.7155,0.7155,281.0 +1692047400000,0.7153,0.7156,0.715,0.7152,3103.0 +1692047460000,0.7151,0.7156,0.7151,0.7156,851.0 +1692047520000,0.7152,0.7155,0.7151,0.7151,320.0 +1692047580000,0.7151,0.7151,0.7151,0.7151,0.0 +1692047640000,0.7153,0.7158,0.7153,0.7154,2087.0 +1692047700000,0.7154,0.7158,0.7153,0.7158,762.0 +1692047760000,0.7154,0.7157,0.7154,0.7157,41.0 +1692047820000,0.7157,0.7157,0.7157,0.7157,0.0 +1692047880000,0.7157,0.7157,0.7157,0.7157,0.0 +1692047940000,0.7153,0.7154,0.7153,0.7154,127.0 +1692048000000,0.7154,0.7158,0.7154,0.7157,1289.0 +1692048060000,0.7157,0.7157,0.7151,0.7151,796.0 +1692048120000,0.7154,0.7154,0.7143,0.7147,10160.0 +1692048180000,0.7147,0.7147,0.7147,0.7147,0.0 +1692048240000,0.7148,0.7149,0.7148,0.7149,1103.0 +1692048300000,0.7149,0.7149,0.7149,0.7149,405.0 +1692048360000,0.7145,0.7145,0.7136,0.7136,11368.0 +1692048420000,0.7136,0.714,0.7136,0.714,537.0 +1692048480000,0.714,0.714,0.714,0.714,0.0 +1692048540000,0.7137,0.7141,0.7137,0.7141,2962.0 +1692048600000,0.7141,0.7142,0.7141,0.7142,671.0 +1692048660000,0.7141,0.7141,0.7139,0.7139,2633.0 +1692048720000,0.7137,0.7142,0.7137,0.714,1170.0 +1692048780000,0.7142,0.7142,0.714,0.714,170.0 +1692048840000,0.714,0.714,0.714,0.714,0.0 +1692048900000,0.7142,0.7147,0.7142,0.7147,924.0 +1692048960000,0.7147,0.7147,0.7147,0.7147,189.0 +1692049020000,0.7147,0.7151,0.7146,0.7151,720.0 +1692049080000,0.7151,0.7151,0.7151,0.7151,106.0 +1692049140000,0.7151,0.716,0.7151,0.7159,8798.0 +1692049200000,0.7161,0.7161,0.7159,0.7159,1356.0 +1692049260000,0.716,0.7163,0.716,0.7163,426.0 +1692049320000,0.7163,0.7163,0.7163,0.7163,0.0 +1692049380000,0.7163,0.7163,0.7163,0.7163,451.0 +1692049440000,0.7163,0.7163,0.7163,0.7163,0.0 +1692049500000,0.7164,0.7165,0.716,0.7165,1885.0 +1692049560000,0.7165,0.7165,0.7165,0.7165,104.0 +1692049620000,0.7165,0.7168,0.7165,0.7168,358.0 +1692049680000,0.7168,0.7168,0.7168,0.7168,808.0 +1692049740000,0.7168,0.7168,0.7168,0.7168,45.0 +1692049800000,0.7168,0.7168,0.7162,0.7167,6135.0 +1692049860000,0.7167,0.7167,0.7167,0.7167,0.0 +1692049920000,0.7166,0.7166,0.7156,0.7163,2060.0 +1692049980000,0.7162,0.7162,0.7158,0.7158,401.0 +1692050040000,0.7158,0.7158,0.7158,0.7158,8.0 +1692050100000,0.7161,0.7164,0.716,0.716,1096.0 +1692050160000,0.7164,0.7164,0.7158,0.7159,1102.0 +1692050220000,0.7159,0.7159,0.7159,0.7159,9.0 +1692050280000,0.7159,0.7159,0.7159,0.7159,8.0 +1692050340000,0.7159,0.7164,0.7158,0.7158,2943.0 +1692050400000,0.7164,0.7165,0.7161,0.7165,892.0 +1692050460000,0.7165,0.7165,0.7165,0.7165,29.0 +1692050520000,0.7165,0.7165,0.7165,0.7165,36.0 +1692050580000,0.7166,0.7167,0.7165,0.7167,1199.0 +1692050640000,0.7167,0.7167,0.7167,0.7167,0.0 +1692050700000,0.7164,0.7164,0.7162,0.7162,2051.0 +1692050760000,0.7162,0.7162,0.7162,0.7162,0.0 +1692050820000,0.7161,0.7162,0.7161,0.7161,180.0 +1692050880000,0.7161,0.7163,0.7161,0.7161,418.0 +1692050940000,0.7162,0.7163,0.7162,0.7163,56.0 +1692051000000,0.7164,0.7166,0.7157,0.7161,3290.0 +1692051060000,0.716,0.7163,0.7154,0.7157,18781.0 +1692051120000,0.716,0.7163,0.7159,0.7161,1606.0 +1692051180000,0.7159,0.7161,0.7158,0.7159,639.0 +1692051240000,0.7159,0.7162,0.7157,0.7157,96.0 +1692051300000,0.7158,0.7158,0.7152,0.7153,4395.0 +1692051360000,0.7151,0.7156,0.7151,0.7152,167.0 +1692051420000,0.7153,0.7153,0.7151,0.7151,91.0 +1692051480000,0.7153,0.7153,0.7153,0.7153,56.0 +1692051540000,0.7153,0.7155,0.7153,0.7155,56.0 +1692051600000,0.7152,0.7156,0.715,0.7151,3350.0 +1692051660000,0.7151,0.7155,0.7151,0.7152,194.0 +1692051720000,0.7154,0.7156,0.7154,0.7154,76.0 +1692051780000,0.7153,0.7155,0.7153,0.7154,64.0 +1692051840000,0.7153,0.7153,0.7151,0.7151,97.0 +1692051900000,0.7151,0.7158,0.7151,0.7154,1102.0 +1692051960000,0.7154,0.7157,0.7148,0.7148,6164.0 +1692052020000,0.715,0.7151,0.7149,0.7149,66.0 +1692052080000,0.7149,0.7149,0.7137,0.7138,25165.0 +1692052140000,0.7138,0.7138,0.7138,0.7138,56.0 +1692052200000,0.7139,0.7143,0.7123,0.7126,20646.0 +1692052260000,0.7125,0.7128,0.7125,0.7126,3533.0 +1692052320000,0.7128,0.7128,0.7121,0.7121,4785.0 +1692052380000,0.7122,0.7122,0.7122,0.7122,69.0 +1692052440000,0.7122,0.7124,0.7122,0.7124,1144.0 +1692052500000,0.7125,0.7128,0.7125,0.7127,920.0 +1692052560000,0.7128,0.7128,0.7128,0.7128,207.0 +1692052620000,0.7128,0.7128,0.7127,0.7127,407.0 +1692052680000,0.7127,0.7127,0.7124,0.7125,350.0 +1692052740000,0.7124,0.713,0.7124,0.713,461.0 +1692052800000,0.7129,0.713,0.7128,0.7129,1289.0 +1692052860000,0.713,0.713,0.713,0.713,56.0 +1692052920000,0.713,0.713,0.713,0.713,468.0 +1692052980000,0.713,0.7135,0.713,0.7134,4777.0 +1692053040000,0.7134,0.7134,0.7134,0.7134,117.0 +1692053100000,0.7136,0.7142,0.7136,0.7142,679.0 +1692053160000,0.7142,0.7142,0.7141,0.7142,787.0 +1692053220000,0.7142,0.7142,0.7142,0.7142,56.0 +1692053280000,0.7142,0.7142,0.7142,0.7142,56.0 +1692053340000,0.7142,0.7142,0.7142,0.7142,56.0 +1692053400000,0.7142,0.7142,0.7141,0.7141,3183.0 +1692053460000,0.7142,0.7142,0.7141,0.7141,1007.0 +1692053520000,0.7142,0.7142,0.7141,0.7141,857.0 +1692053580000,0.7142,0.7142,0.7141,0.7141,90.0 +1692053640000,0.7142,0.7142,0.7141,0.7141,1415.0 +1692053700000,0.7142,0.7142,0.7141,0.7141,88.0 +1692053760000,0.7142,0.7142,0.7142,0.7142,64.0 +1692053820000,0.7142,0.7142,0.7142,0.7142,56.0 +1692053880000,0.7142,0.7142,0.7142,0.7142,610.0 +1692053940000,0.7142,0.7142,0.7142,0.7142,356.0 +1692054000000,0.7142,0.7142,0.7141,0.7142,3575.0 +1692054060000,0.7143,0.7143,0.7143,0.7143,571.0 +1692054120000,0.7143,0.7143,0.7135,0.7135,4027.0 +1692054180000,0.7137,0.7137,0.7137,0.7137,84.0 +1692054240000,0.7137,0.7137,0.7137,0.7137,56.0 +1692054300000,0.7137,0.714,0.7137,0.7137,1249.0 +1692054360000,0.7138,0.7138,0.7134,0.7134,1561.0 +1692054420000,0.7131,0.7131,0.7129,0.7131,116.0 +1692054480000,0.7129,0.7132,0.7128,0.7132,575.0 +1692054540000,0.7129,0.713,0.7129,0.713,238.0 +1692054600000,0.713,0.7132,0.713,0.713,545.0 +1692054660000,0.7129,0.7131,0.7129,0.7131,56.0 +1692054720000,0.713,0.7131,0.713,0.713,769.0 +1692054780000,0.7131,0.7131,0.7131,0.7131,56.0 +1692054840000,0.7129,0.7129,0.7128,0.7129,104.0 +1692054900000,0.7129,0.7133,0.7129,0.7133,848.0 +1692054960000,0.7133,0.7133,0.7133,0.7133,56.0 +1692055020000,0.7134,0.7134,0.7134,0.7134,409.0 +1692055080000,0.7134,0.7134,0.7134,0.7134,56.0 +1692055140000,0.7134,0.7134,0.7134,0.7134,56.0 +1692055200000,0.7134,0.7134,0.7133,0.7134,880.0 +1692055260000,0.7134,0.7134,0.7134,0.7134,454.0 +1692055320000,0.7134,0.7134,0.7133,0.7133,94.0 +1692055380000,0.7134,0.7134,0.7134,0.7134,56.0 +1692055440000,0.7134,0.7134,0.7134,0.7134,442.0 +1692055500000,0.7133,0.7136,0.7133,0.7136,1097.0 +1692055560000,0.7136,0.7138,0.7136,0.7138,110.0 +1692055620000,0.714,0.714,0.714,0.714,1092.0 +1692055680000,0.714,0.7147,0.714,0.7145,5320.0 +1692055740000,0.7146,0.7146,0.7146,0.7146,280.0 +1692055800000,0.7146,0.7147,0.7145,0.7147,1587.0 +1692055860000,0.7146,0.7147,0.7146,0.7147,157.0 +1692055920000,0.7146,0.7146,0.7146,0.7146,98.0 +1692055980000,0.7146,0.7146,0.7146,0.7146,0.0 +1692056040000,0.7146,0.7146,0.7143,0.7143,902.0 +1692056100000,0.7147,0.7147,0.7144,0.7147,1112.0 +1692056160000,0.7148,0.7152,0.7147,0.7147,8912.0 +1692056220000,0.715,0.715,0.7149,0.7149,108.0 +1692056280000,0.7149,0.715,0.7148,0.7149,448.0 +1692056340000,0.7149,0.715,0.7149,0.715,463.0 +1692056400000,0.715,0.7153,0.715,0.7153,4305.0 +1692056460000,0.7153,0.7153,0.7153,0.7153,71.0 +1692056520000,0.7153,0.7153,0.7153,0.7153,0.0 +1692056580000,0.7153,0.7153,0.7152,0.7152,1654.0 +1692056640000,0.7152,0.7154,0.7152,0.7154,4318.0 +1692056700000,0.7154,0.7155,0.7154,0.7155,416.0 +1692056760000,0.7155,0.7155,0.7154,0.7154,1510.0 +1692056820000,0.7154,0.7154,0.7154,0.7154,0.0 +1692056880000,0.7152,0.7152,0.7152,0.7152,195.0 +1692056940000,0.7154,0.7154,0.7154,0.7154,1248.0 +1692057000000,0.7154,0.7155,0.7152,0.7152,2647.0 +1692057060000,0.7152,0.7152,0.7152,0.7152,72.0 +1692057120000,0.7153,0.7153,0.7153,0.7153,44.0 +1692057180000,0.7152,0.7152,0.7152,0.7152,4074.0 +1692057240000,0.7152,0.7152,0.7151,0.7151,381.0 +1692057300000,0.7148,0.7149,0.7143,0.7149,12352.0 +1692057360000,0.7146,0.7153,0.7146,0.7146,3205.0 +1692057420000,0.7146,0.7151,0.7146,0.7151,774.0 +1692057480000,0.7148,0.7148,0.7148,0.7148,126.0 +1692057540000,0.7148,0.7149,0.7147,0.7149,624.0 +1692057600000,0.7149,0.7166,0.7148,0.7166,26349.0 +1692057660000,0.7165,0.7166,0.7165,0.7165,655.0 +1692057720000,0.7165,0.7166,0.7165,0.7165,874.0 +1692057780000,0.7166,0.7166,0.7165,0.7166,912.0 +1692057840000,0.7166,0.7167,0.7166,0.7167,1640.0 +1692057900000,0.7167,0.7171,0.7167,0.7171,4723.0 +1692057960000,0.7171,0.7174,0.7171,0.7174,5447.0 +1692058020000,0.7175,0.7175,0.7175,0.7175,6140.0 +1692058080000,0.7176,0.7176,0.7176,0.7176,38.0 +1692058140000,0.7176,0.7179,0.7176,0.7179,2607.0 +1692058200000,0.7179,0.718,0.7174,0.7176,11137.0 +1692058260000,0.7176,0.7176,0.7176,0.7176,0.0 +1692058320000,0.7176,0.7179,0.7176,0.7179,349.0 +1692058380000,0.7176,0.7179,0.7175,0.7179,245.0 +1692058440000,0.7176,0.7176,0.7176,0.7176,55.0 +1692058500000,0.7176,0.7176,0.7175,0.7175,786.0 +1692058560000,0.7175,0.7175,0.7175,0.7175,41.0 +1692058620000,0.7175,0.7175,0.7175,0.7175,1234.0 +1692058680000,0.7175,0.7175,0.7175,0.7175,40.0 +1692058740000,0.7175,0.7175,0.7169,0.7169,1305.0 +1692058800000,0.7169,0.7169,0.7165,0.7165,1470.0 +1692058860000,0.7165,0.7167,0.7165,0.7167,1373.0 +1692058920000,0.7166,0.7166,0.7166,0.7166,153.0 +1692058980000,0.7166,0.7166,0.7166,0.7166,0.0 +1692059040000,0.7166,0.7166,0.7166,0.7166,0.0 +1692059100000,0.7168,0.7168,0.7166,0.7166,151.0 +1692059160000,0.7166,0.7166,0.7166,0.7166,0.0 +1692059220000,0.7166,0.7166,0.7166,0.7166,0.0 +1692059280000,0.7166,0.7166,0.7165,0.7165,151.0 +1692059340000,0.7164,0.7164,0.7159,0.716,2175.0 +1692059400000,0.716,0.716,0.7157,0.7157,452.0 +1692059460000,0.7158,0.7158,0.7158,0.7158,1032.0 +1692059520000,0.7158,0.7158,0.7158,0.7158,101.0 +1692059580000,0.7158,0.7158,0.7158,0.7158,0.0 +1692059640000,0.7158,0.7158,0.7157,0.7157,866.0 +1692059700000,0.7157,0.7158,0.7154,0.7156,381.0 +1692059760000,0.7155,0.7155,0.7155,0.7155,53.0 +1692059820000,0.7155,0.7158,0.7155,0.7158,86.0 +1692059880000,0.7158,0.7158,0.7158,0.7158,90.0 +1692059940000,0.7158,0.7158,0.7156,0.7157,2048.0 +1692060000000,0.7158,0.716,0.7157,0.716,122.0 +1692060060000,0.716,0.716,0.716,0.716,0.0 +1692060120000,0.716,0.7167,0.716,0.7167,2868.0 +1692060180000,0.7167,0.7167,0.7167,0.7167,0.0 +1692060240000,0.7168,0.7172,0.7168,0.7172,293.0 +1692060300000,0.7172,0.7184,0.7172,0.7181,32710.0 +1692060360000,0.7181,0.7181,0.7181,0.7181,0.0 +1692060420000,0.7182,0.7182,0.7182,0.7182,44.0 +1692060480000,0.7181,0.7182,0.7181,0.7182,615.0 +1692060540000,0.7182,0.7182,0.718,0.7181,951.0 +1692060600000,0.7181,0.7181,0.718,0.718,187.0 +1692060660000,0.718,0.718,0.7178,0.7178,699.0 +1692060720000,0.7178,0.7182,0.7178,0.7182,295.0 +1692060780000,0.7183,0.7183,0.7181,0.7181,367.0 +1692060840000,0.7179,0.7182,0.7179,0.7182,197.0 +1692060900000,0.7182,0.7182,0.7181,0.7182,144.0 +1692060960000,0.7182,0.7182,0.7181,0.7181,2277.0 +1692061020000,0.7183,0.7183,0.7183,0.7183,1477.0 +1692061080000,0.7182,0.7183,0.7182,0.7182,67.0 +1692061140000,0.7183,0.7183,0.7183,0.7183,12.0 +1692061200000,0.7183,0.719,0.7183,0.7184,3475.0 +1692061260000,0.7187,0.7187,0.7187,0.7187,41.0 +1692061320000,0.7188,0.7188,0.7187,0.7188,523.0 +1692061380000,0.7188,0.7188,0.7188,0.7188,0.0 +1692061440000,0.7188,0.7191,0.7188,0.7191,2201.0 +1692061500000,0.7192,0.7193,0.719,0.719,840.0 +1692061560000,0.7192,0.7192,0.7192,0.7192,259.0 +1692061620000,0.7192,0.7193,0.7189,0.7193,228.0 +1692061680000,0.7193,0.7193,0.7192,0.7193,124.0 +1692061740000,0.7193,0.7193,0.7192,0.7192,224.0 +1692061800000,0.7193,0.7199,0.7193,0.7195,5356.0 +1692061860000,0.7195,0.7195,0.7195,0.7195,0.0 +1692061920000,0.7195,0.7196,0.7195,0.7196,708.0 +1692061980000,0.7196,0.7196,0.7196,0.7196,0.0 +1692062040000,0.7196,0.7196,0.7196,0.7196,0.0 +1692062100000,0.7197,0.7197,0.7196,0.7196,960.0 +1692062160000,0.7192,0.7192,0.7192,0.7192,901.0 +1692062220000,0.7192,0.7192,0.7192,0.7192,2581.0 +1692062280000,0.7192,0.7192,0.7192,0.7192,890.0 +1692062340000,0.719,0.7191,0.719,0.719,1925.0 +1692062400000,0.719,0.719,0.719,0.719,517.0 +1692062460000,0.719,0.719,0.7189,0.7189,1772.0 +1692062520000,0.7188,0.7189,0.7188,0.7189,2292.0 +1692062580000,0.7189,0.7189,0.7188,0.7188,2586.0 +1692062640000,0.7189,0.719,0.7189,0.719,1196.0 +1692062700000,0.719,0.719,0.719,0.719,0.0 +1692062760000,0.7189,0.7189,0.7188,0.7188,88.0 +1692062820000,0.7189,0.7189,0.7188,0.7188,459.0 +1692062880000,0.7188,0.7188,0.7187,0.7187,4545.0 +1692062940000,0.7187,0.7187,0.7187,0.7187,0.0 +1692063000000,0.7188,0.7188,0.7187,0.7187,99.0 +1692063060000,0.7187,0.7187,0.7183,0.7184,766.0 +1692063120000,0.7184,0.7184,0.7184,0.7184,0.0 +1692063180000,0.7184,0.7184,0.7184,0.7184,0.0 +1692063240000,0.7186,0.7186,0.7179,0.718,3142.0 +1692063300000,0.7182,0.7187,0.7182,0.7186,5954.0 +1692063360000,0.7186,0.7186,0.7186,0.7186,0.0 +1692063420000,0.7186,0.7186,0.7182,0.7185,646.0 +1692063480000,0.7182,0.7182,0.7182,0.7182,107.0 +1692063540000,0.7182,0.7182,0.7182,0.7182,123.0 +1692063600000,0.7182,0.7185,0.7181,0.7183,2056.0 +1692063660000,0.7182,0.7182,0.7182,0.7182,46.0 +1692063720000,0.7181,0.7181,0.7161,0.7167,15186.0 +1692063780000,0.7167,0.7167,0.7163,0.7165,319.0 +1692063840000,0.7164,0.7166,0.7164,0.7166,911.0 +1692063900000,0.7167,0.7168,0.716,0.7162,4411.0 +1692063960000,0.7163,0.7165,0.7161,0.7165,2383.0 +1692064020000,0.7163,0.7163,0.7163,0.7163,1909.0 +1692064080000,0.7163,0.7163,0.7163,0.7163,0.0 +1692064140000,0.7167,0.7167,0.7158,0.7163,1652.0 +1692064200000,0.7163,0.7163,0.7159,0.7159,167.0 +1692064260000,0.7161,0.7161,0.7161,0.7161,8.0 +1692064320000,0.7161,0.7161,0.7161,0.7161,29.0 +1692064380000,0.7161,0.7161,0.7161,0.7161,8.0 +1692064440000,0.7161,0.7173,0.7161,0.7173,4664.0 +1692064500000,0.7175,0.7175,0.7167,0.7167,4995.0 +1692064560000,0.7169,0.7169,0.7165,0.7167,1482.0 +1692064620000,0.7163,0.7163,0.7162,0.7162,390.0 +1692064680000,0.7163,0.7165,0.7163,0.7165,49.0 +1692064740000,0.7166,0.7166,0.7163,0.7163,889.0 +1692064800000,0.7162,0.717,0.7162,0.7168,2870.0 +1692064860000,0.7169,0.7169,0.7169,0.7169,14.0 +1692064920000,0.7169,0.7169,0.7169,0.7169,196.0 +1692064980000,0.717,0.717,0.717,0.717,35.0 +1692065040000,0.717,0.717,0.717,0.717,0.0 +1692065100000,0.717,0.717,0.7163,0.7163,14134.0 +1692065160000,0.7163,0.7163,0.7163,0.7163,0.0 +1692065220000,0.7163,0.7163,0.7163,0.7163,0.0 +1692065280000,0.7163,0.7163,0.7163,0.7163,0.0 +1692065340000,0.7163,0.7163,0.7163,0.7163,16.0 +1692065400000,0.7163,0.7163,0.7163,0.7163,23.0 +1692065460000,0.7163,0.7163,0.7163,0.7163,0.0 +1692065520000,0.7163,0.7163,0.7163,0.7163,45.0 +1692065580000,0.7163,0.7163,0.7163,0.7163,0.0 +1692065640000,0.7164,0.7167,0.7163,0.7163,2209.0 +1692065700000,0.7164,0.7164,0.7164,0.7164,23.0 +1692065760000,0.7164,0.7169,0.7164,0.7169,1875.0 +1692065820000,0.7167,0.7167,0.7163,0.7167,516.0 +1692065880000,0.7167,0.7167,0.7164,0.7164,75.0 +1692065940000,0.7164,0.7164,0.7164,0.7164,0.0 +1692066000000,0.7169,0.717,0.7169,0.717,456.0 +1692066060000,0.7171,0.7173,0.7166,0.7173,2613.0 +1692066120000,0.7171,0.7171,0.7165,0.7165,4653.0 +1692066180000,0.7167,0.7168,0.7164,0.7168,125.0 +1692066240000,0.717,0.717,0.7169,0.7169,103.0 +1692066300000,0.7166,0.7166,0.7164,0.7164,69.0 +1692066360000,0.7165,0.7165,0.7164,0.7164,87.0 +1692066420000,0.7164,0.7164,0.7163,0.7163,386.0 +1692066480000,0.7164,0.7166,0.7163,0.7163,645.0 +1692066540000,0.7163,0.7163,0.7163,0.7163,0.0 +1692066600000,0.7166,0.7168,0.7166,0.7168,304.0 +1692066660000,0.7167,0.7167,0.7165,0.7165,547.0 +1692066720000,0.7165,0.7165,0.7165,0.7165,0.0 +1692066780000,0.7165,0.7165,0.7162,0.7162,294.0 +1692066840000,0.7162,0.7162,0.7162,0.7162,0.0 +1692066900000,0.7163,0.7163,0.7163,0.7163,18.0 +1692066960000,0.7162,0.7162,0.7161,0.7161,384.0 +1692067020000,0.716,0.716,0.716,0.716,108.0 +1692067080000,0.7161,0.7186,0.7161,0.7178,66769.0 +1692067140000,0.7177,0.7177,0.7173,0.7174,4976.0 +1692067200000,0.7173,0.7176,0.7173,0.7176,1898.0 +1692067260000,0.7176,0.7178,0.7176,0.7178,1813.0 +1692067320000,0.7178,0.7178,0.7178,0.7178,0.0 +1692067380000,0.7178,0.7178,0.7178,0.7178,490.0 +1692067440000,0.7178,0.7178,0.7178,0.7178,175.0 +1692067500000,0.7178,0.7178,0.7175,0.7178,1328.0 +1692067560000,0.7177,0.7177,0.7176,0.7176,490.0 +1692067620000,0.7176,0.7176,0.7176,0.7176,0.0 +1692067680000,0.7178,0.7179,0.7178,0.7179,1569.0 +1692067740000,0.7177,0.7177,0.7177,0.7177,1727.0 +1692067800000,0.7177,0.7177,0.7174,0.7175,223.0 +1692067860000,0.7174,0.7174,0.7174,0.7174,235.0 +1692067920000,0.7173,0.7174,0.7173,0.7173,399.0 +1692067980000,0.7173,0.7173,0.7173,0.7173,11.0 +1692068040000,0.7172,0.7172,0.7171,0.7171,875.0 +1692068100000,0.7171,0.7171,0.717,0.717,1121.0 +1692068160000,0.7171,0.7172,0.7171,0.7172,3154.0 +1692068220000,0.7172,0.7172,0.7172,0.7172,0.0 +1692068280000,0.7172,0.7172,0.7171,0.7171,1871.0 +1692068340000,0.7172,0.7173,0.7172,0.7173,1129.0 +1692068400000,0.7171,0.718,0.717,0.7179,7728.0 +1692068460000,0.7179,0.7182,0.7175,0.7176,4928.0 +1692068520000,0.7176,0.7177,0.7174,0.7177,166.0 +1692068580000,0.7177,0.7184,0.7177,0.7184,10954.0 +1692068640000,0.7181,0.7185,0.7181,0.7184,3126.0 +1692068700000,0.7184,0.7192,0.7184,0.7192,6986.0 +1692068760000,0.7187,0.7193,0.7187,0.7193,4950.0 +1692068820000,0.7193,0.7193,0.7189,0.7192,1487.0 +1692068880000,0.7192,0.7193,0.7191,0.7192,993.0 +1692068940000,0.7193,0.7195,0.7192,0.7194,411.0 +1692069000000,0.7197,0.72,0.7186,0.7196,20882.0 +1692069060000,0.7196,0.7197,0.7196,0.7196,1333.0 +1692069120000,0.7194,0.7194,0.7194,0.7194,10.0 +1692069180000,0.7193,0.7196,0.7193,0.7196,124.0 +1692069240000,0.7196,0.7196,0.7196,0.7196,0.0 +1692069300000,0.7195,0.7196,0.7195,0.7196,41.0 +1692069360000,0.7196,0.7197,0.7196,0.7197,302.0 +1692069420000,0.7197,0.7197,0.7197,0.7197,0.0 +1692069480000,0.7195,0.7195,0.7195,0.7195,69.0 +1692069540000,0.7195,0.7195,0.7195,0.7195,0.0 +1692069600000,0.7195,0.7197,0.7195,0.7197,106.0 +1692069660000,0.7197,0.7197,0.7197,0.7197,208.0 +1692069720000,0.7197,0.7197,0.7197,0.7197,0.0 +1692069780000,0.7197,0.7199,0.7197,0.7198,529.0 +1692069840000,0.7198,0.7198,0.7198,0.7198,0.0 +1692069900000,0.7199,0.72,0.7199,0.72,1005.0 +1692069960000,0.72,0.72,0.7199,0.7199,2227.0 +1692070020000,0.72,0.72,0.72,0.72,35.0 +1692070080000,0.72,0.72,0.7199,0.7199,1453.0 +1692070140000,0.7199,0.7199,0.7199,0.7199,1574.0 +1692070200000,0.7199,0.7199,0.719,0.7192,6574.0 +1692070260000,0.7191,0.7191,0.7189,0.7191,220.0 +1692070320000,0.7191,0.7191,0.7191,0.7191,0.0 +1692070380000,0.7188,0.7188,0.7182,0.7182,1450.0 +1692070440000,0.718,0.718,0.7171,0.7171,1107.0 +1692070500000,0.7173,0.7174,0.7171,0.7173,2547.0 +1692070560000,0.7176,0.7176,0.7176,0.7176,12.0 +1692070620000,0.7176,0.7176,0.7176,0.7176,0.0 +1692070680000,0.7176,0.7176,0.7176,0.7176,0.0 +1692070740000,0.7175,0.7178,0.7175,0.7175,1411.0 +1692070800000,0.7174,0.7174,0.7173,0.7173,1103.0 +1692070860000,0.7173,0.7173,0.7173,0.7173,0.0 +1692070920000,0.7173,0.7173,0.717,0.7172,5629.0 +1692070980000,0.7172,0.7172,0.7169,0.7169,528.0 +1692071040000,0.7169,0.7172,0.7169,0.7172,1864.0 +1692071100000,0.717,0.717,0.7159,0.7159,1503.0 +1692071160000,0.7159,0.7159,0.7159,0.7159,9.0 +1692071220000,0.7159,0.7159,0.7102,0.7125,135620.0 +1692071280000,0.7127,0.7128,0.7111,0.7111,9636.0 +1692071340000,0.7111,0.7114,0.7107,0.7114,4571.0 +1692071400000,0.7113,0.7113,0.7103,0.7103,6372.0 +1692071460000,0.7103,0.7103,0.7089,0.7089,27758.0 +1692071520000,0.709,0.7096,0.7088,0.7092,3770.0 +1692071580000,0.7091,0.7091,0.7089,0.7089,838.0 +1692071640000,0.7092,0.7095,0.7091,0.7092,884.0 +1692071700000,0.7093,0.7095,0.7093,0.7095,501.0 +1692071760000,0.7093,0.7097,0.7089,0.7093,9745.0 +1692071820000,0.7093,0.7093,0.7092,0.7092,3506.0 +1692071880000,0.7092,0.7098,0.7089,0.7094,3333.0 +1692071940000,0.7095,0.7099,0.7094,0.7098,404.0 +1692072000000,0.7098,0.7098,0.7091,0.7097,6327.0 +1692072060000,0.7095,0.7097,0.7093,0.7095,513.0 +1692072120000,0.7094,0.7097,0.7093,0.7096,2322.0 +1692072180000,0.7094,0.7097,0.7093,0.7097,3758.0 +1692072240000,0.7097,0.7097,0.7096,0.7096,201.0 +1692072300000,0.7096,0.7096,0.7092,0.7095,677.0 +1692072360000,0.7096,0.7096,0.7094,0.7094,1640.0 +1692072420000,0.7096,0.7104,0.7096,0.71,15338.0 +1692072480000,0.71,0.7106,0.71,0.7106,583.0 +1692072540000,0.7107,0.7108,0.7107,0.7108,600.0 +1692072600000,0.7109,0.7109,0.7102,0.7105,1864.0 +1692072660000,0.7105,0.7105,0.7093,0.7093,11086.0 +1692072720000,0.7094,0.7094,0.7094,0.7094,300.0 +1692072780000,0.7092,0.7092,0.7092,0.7092,17.0 +1692072840000,0.7092,0.7092,0.7085,0.7087,7689.0 +1692072900000,0.7087,0.7088,0.7084,0.7084,4257.0 +1692072960000,0.7084,0.7084,0.7084,0.7084,0.0 +1692073020000,0.7086,0.7088,0.7086,0.7088,1534.0 +1692073080000,0.7089,0.7089,0.7084,0.7084,5709.0 +1692073140000,0.7085,0.7085,0.7081,0.7081,1422.0 +1692073200000,0.7081,0.7081,0.7057,0.7061,75455.0 +1692073260000,0.7058,0.7061,0.7056,0.7057,851.0 +1692073320000,0.7057,0.7057,0.7048,0.7048,30556.0 +1692073380000,0.7047,0.7047,0.7032,0.7033,44778.0 +1692073440000,0.7036,0.704,0.7028,0.7037,14197.0 +1692073500000,0.7036,0.7037,0.7036,0.7036,841.0 +1692073560000,0.7037,0.7037,0.7037,0.7037,28.0 +1692073620000,0.7036,0.7036,0.703,0.703,2000.0 +1692073680000,0.703,0.7033,0.7027,0.7028,2850.0 +1692073740000,0.703,0.7033,0.7025,0.703,4231.0 +1692073800000,0.7028,0.7031,0.7026,0.7026,2168.0 +1692073860000,0.703,0.703,0.703,0.703,23.0 +1692073920000,0.7031,0.7031,0.7031,0.7031,461.0 +1692073980000,0.7031,0.7034,0.7031,0.7032,1930.0 +1692074040000,0.7032,0.7043,0.7032,0.704,6184.0 +1692074100000,0.7043,0.7044,0.7041,0.7044,1923.0 +1692074160000,0.7042,0.7042,0.7041,0.7041,356.0 +1692074220000,0.7041,0.7041,0.7041,0.7041,19.0 +1692074280000,0.7042,0.7042,0.7037,0.7037,917.0 +1692074340000,0.7036,0.7036,0.7035,0.7035,18.0 +1692074400000,0.7036,0.7036,0.7036,0.7036,36.0 +1692074460000,0.7036,0.7036,0.7035,0.7035,54.0 +1692074520000,0.7035,0.7035,0.703,0.703,3699.0 +1692074580000,0.703,0.703,0.703,0.703,605.0 +1692074640000,0.703,0.703,0.7026,0.7028,2112.0 +1692074700000,0.7025,0.7027,0.7025,0.7027,2819.0 +1692074760000,0.7027,0.7031,0.7027,0.7031,623.0 +1692074820000,0.7032,0.7032,0.7032,0.7032,126.0 +1692074880000,0.7032,0.7032,0.7031,0.7031,193.0 +1692074940000,0.7032,0.7033,0.7032,0.7033,2621.0 +1692075000000,0.7034,0.7038,0.703,0.7038,5202.0 +1692075060000,0.7038,0.7038,0.7038,0.7038,0.0 +1692075120000,0.7038,0.7039,0.7038,0.7039,102.0 +1692075180000,0.7039,0.704,0.7039,0.704,313.0 +1692075240000,0.704,0.704,0.7039,0.7039,361.0 +1692075300000,0.7034,0.7034,0.7034,0.7034,465.0 +1692075360000,0.7034,0.7034,0.7034,0.7034,18.0 +1692075420000,0.7034,0.7044,0.7034,0.7043,5288.0 +1692075480000,0.7041,0.7044,0.7041,0.7044,131.0 +1692075540000,0.7044,0.7044,0.7039,0.7039,151.0 +1692075600000,0.7039,0.7042,0.7038,0.7042,913.0 +1692075660000,0.7039,0.7041,0.7039,0.7041,298.0 +1692075720000,0.7041,0.7041,0.704,0.704,185.0 +1692075780000,0.704,0.704,0.704,0.704,204.0 +1692075840000,0.704,0.704,0.7038,0.7038,744.0 +1692075900000,0.7037,0.704,0.7037,0.704,1108.0 +1692075960000,0.704,0.704,0.704,0.704,284.0 +1692076020000,0.704,0.7041,0.704,0.7041,429.0 +1692076080000,0.704,0.7044,0.7036,0.7036,6308.0 +1692076140000,0.7036,0.7039,0.7036,0.7039,716.0 +1692076200000,0.7035,0.7035,0.7017,0.7017,15388.0 +1692076260000,0.7016,0.7017,0.7012,0.7013,7302.0 +1692076320000,0.7013,0.7013,0.7012,0.7012,347.0 +1692076380000,0.7012,0.7015,0.7012,0.7015,102.0 +1692076440000,0.7013,0.7015,0.7013,0.7013,333.0 +1692076500000,0.7015,0.7017,0.7013,0.7017,1698.0 +1692076560000,0.7017,0.702,0.7017,0.702,784.0 +1692076620000,0.7018,0.702,0.7018,0.702,83.0 +1692076680000,0.702,0.702,0.702,0.702,4140.0 +1692076740000,0.702,0.702,0.7019,0.7019,439.0 +1692076800000,0.7019,0.702,0.7016,0.702,346.0 +1692076860000,0.702,0.702,0.702,0.702,0.0 +1692076920000,0.702,0.702,0.702,0.702,0.0 +1692076980000,0.702,0.702,0.702,0.702,249.0 +1692077040000,0.702,0.702,0.702,0.702,31.0 +1692077100000,0.702,0.702,0.702,0.702,553.0 +1692077160000,0.7019,0.7019,0.7019,0.7019,606.0 +1692077220000,0.7016,0.702,0.7016,0.702,312.0 +1692077280000,0.702,0.702,0.7018,0.7019,802.0 +1692077340000,0.7017,0.7017,0.7014,0.7014,461.0 +1692077400000,0.7015,0.7018,0.7013,0.7013,1877.0 +1692077460000,0.7013,0.7013,0.7005,0.7005,9662.0 +1692077520000,0.7006,0.7011,0.7006,0.7008,2269.0 +1692077580000,0.7008,0.7008,0.7,0.7005,25715.0 +1692077640000,0.7006,0.7006,0.7001,0.7005,3002.0 +1692077700000,0.7004,0.7006,0.7004,0.7006,1931.0 +1692077760000,0.7004,0.7004,0.6986,0.6989,35247.0 +1692077820000,0.6992,0.6999,0.6989,0.6999,6084.0 +1692077880000,0.6999,0.6999,0.6999,0.6999,0.0 +1692077940000,0.7001,0.7003,0.6997,0.7001,2873.0 +1692078000000,0.7,0.7001,0.6999,0.6999,121.0 +1692078060000,0.6999,0.6999,0.6996,0.6996,1796.0 +1692078120000,0.6999,0.6999,0.6999,0.6999,1003.0 +1692078180000,0.7,0.7,0.6998,0.6999,1558.0 +1692078240000,0.6998,0.6998,0.6996,0.6998,1917.0 +1692078300000,0.6999,0.6999,0.6999,0.6999,1232.0 +1692078360000,0.7,0.7,0.6995,0.6995,7597.0 +1692078420000,0.6992,0.6995,0.6991,0.6995,1797.0 +1692078480000,0.6995,0.6995,0.6993,0.6995,656.0 +1692078540000,0.6995,0.6995,0.6995,0.6995,0.0 +1692078600000,0.6997,0.6997,0.6989,0.6989,2345.0 +1692078660000,0.6992,0.6992,0.6984,0.6989,12511.0 +1692078720000,0.6989,0.6989,0.6972,0.698,29320.0 +1692078780000,0.6979,0.6985,0.6979,0.6981,2290.0 +1692078840000,0.6981,0.6985,0.6981,0.6985,2473.0 +1692078900000,0.6984,0.6984,0.6962,0.6977,27200.0 +1692078960000,0.6976,0.6976,0.6974,0.6975,663.0 +1692079020000,0.6976,0.698,0.6976,0.698,3767.0 +1692079080000,0.698,0.698,0.6977,0.698,1806.0 +1692079140000,0.698,0.698,0.6979,0.6979,713.0 +1692079200000,0.698,0.6994,0.698,0.6994,27367.0 +1692079260000,0.6994,0.6996,0.6994,0.6996,254.0 +1692079320000,0.6996,0.6998,0.6996,0.6998,900.0 +1692079380000,0.6998,0.6998,0.6998,0.6998,679.0 +1692079440000,0.6998,0.7004,0.6997,0.7001,2115.0 +1692079500000,0.7003,0.7005,0.7002,0.7004,1948.0 +1692079560000,0.7001,0.7006,0.7001,0.7006,4384.0 +1692079620000,0.7006,0.7006,0.7005,0.7005,19.0 +1692079680000,0.7005,0.7007,0.7001,0.7007,514.0 +1692079740000,0.7007,0.7007,0.6999,0.6999,2395.0 +1692079800000,0.7006,0.7006,0.7004,0.7004,374.0 +1692079860000,0.7005,0.7005,0.7003,0.7003,192.0 +1692079920000,0.7004,0.7016,0.7004,0.7016,16500.0 +1692079980000,0.7016,0.7016,0.7015,0.7015,332.0 +1692080040000,0.7017,0.7018,0.7016,0.7018,1764.0 +1692080100000,0.7018,0.7021,0.7017,0.7018,2774.0 +1692080160000,0.7021,0.7021,0.7018,0.7018,1030.0 +1692080220000,0.702,0.702,0.702,0.702,77.0 +1692080280000,0.702,0.7021,0.7017,0.7017,3382.0 +1692080340000,0.7017,0.7017,0.7017,0.7017,0.0 +1692080400000,0.7016,0.7016,0.7016,0.7016,153.0 +1692080460000,0.7017,0.7021,0.7017,0.7021,221.0 +1692080520000,0.7022,0.7023,0.7022,0.7023,280.0 +1692080580000,0.7023,0.7024,0.7021,0.7021,707.0 +1692080640000,0.7021,0.7021,0.7011,0.7016,13245.0 +1692080700000,0.7012,0.7015,0.7012,0.7013,1230.0 +1692080760000,0.7012,0.7012,0.7012,0.7012,12.0 +1692080820000,0.7013,0.7015,0.7013,0.7015,105.0 +1692080880000,0.7016,0.7018,0.7008,0.7008,4260.0 +1692080940000,0.701,0.7015,0.7007,0.7007,242.0 +1692081000000,0.7006,0.701,0.7006,0.7008,356.0 +1692081060000,0.7008,0.701,0.7008,0.701,356.0 +1692081120000,0.701,0.701,0.7004,0.7004,3131.0 +1692081180000,0.7006,0.7006,0.7001,0.7001,750.0 +1692081240000,0.7006,0.7006,0.7006,0.7006,159.0 +1692081300000,0.7005,0.7006,0.7001,0.7003,1512.0 +1692081360000,0.7003,0.7009,0.7001,0.7003,14637.0 +1692081420000,0.7003,0.7003,0.7002,0.7002,93.0 +1692081480000,0.7004,0.7004,0.7002,0.7002,68.0 +1692081540000,0.7,0.7004,0.7,0.7004,939.0 +1692081600000,0.7002,0.7011,0.7,0.7004,14286.0 +1692081660000,0.7006,0.7006,0.7006,0.7006,17.0 +1692081720000,0.7003,0.7003,0.7003,0.7003,36.0 +1692081780000,0.7006,0.7006,0.7006,0.7006,189.0 +1692081840000,0.7005,0.7006,0.7,0.7006,1173.0 +1692081900000,0.7005,0.7009,0.7002,0.7006,1888.0 +1692081960000,0.7009,0.7009,0.7006,0.7006,245.0 +1692082020000,0.7006,0.7006,0.7006,0.7006,0.0 +1692082080000,0.7008,0.7008,0.7003,0.7003,418.0 +1692082140000,0.7003,0.7003,0.7003,0.7003,0.0 +1692082200000,0.7004,0.7008,0.7004,0.7008,113.0 +1692082260000,0.7008,0.7008,0.7007,0.7007,48.0 +1692082320000,0.7008,0.7008,0.7003,0.7004,717.0 +1692082380000,0.7007,0.7007,0.7003,0.7005,544.0 +1692082440000,0.7005,0.7005,0.7005,0.7005,0.0 +1692082500000,0.7006,0.701,0.7006,0.7009,536.0 +1692082560000,0.7009,0.7009,0.7009,0.7009,0.0 +1692082620000,0.701,0.701,0.701,0.701,37.0 +1692082680000,0.701,0.701,0.7003,0.7008,5487.0 +1692082740000,0.7008,0.7008,0.7008,0.7008,0.0 +1692082800000,0.7009,0.7009,0.7002,0.7002,3357.0 +1692082860000,0.7006,0.7007,0.7,0.7001,863.0 +1692082920000,0.7001,0.7003,0.7001,0.7001,223.0 +1692082980000,0.7005,0.7005,0.7001,0.7001,9.0 +1692083040000,0.7001,0.7001,0.7001,0.7001,36.0 +1692083100000,0.7002,0.7002,0.6995,0.6995,2395.0 +1692083160000,0.6994,0.6994,0.6993,0.6993,54.0 +1692083220000,0.6993,0.6993,0.6985,0.6985,3288.0 +1692083280000,0.6986,0.6992,0.6986,0.6991,5878.0 +1692083340000,0.6987,0.6987,0.6985,0.6985,536.0 +1692083400000,0.6986,0.6986,0.6985,0.6985,69.0 +1692083460000,0.6986,0.6986,0.6985,0.6985,458.0 +1692083520000,0.6985,0.699,0.6985,0.699,983.0 +1692083580000,0.6989,0.6997,0.6989,0.6997,4615.0 +1692083640000,0.6995,0.6996,0.6995,0.6996,1193.0 +1692083700000,0.6996,0.6996,0.699,0.699,1128.0 +1692083760000,0.699,0.699,0.699,0.699,0.0 +1692083820000,0.6993,0.6993,0.6992,0.6992,491.0 +1692083880000,0.6992,0.6996,0.699,0.699,4296.0 +1692083940000,0.6991,0.6991,0.6986,0.6987,3362.0 +1692084000000,0.6989,0.6989,0.6986,0.6986,702.0 +1692084060000,0.6985,0.6987,0.6984,0.6984,11757.0 +1692084120000,0.6985,0.6993,0.6985,0.6985,6987.0 +1692084180000,0.6984,0.6984,0.6982,0.6982,44.0 +1692084240000,0.6982,0.6982,0.6982,0.6982,0.0 +1692084300000,0.6982,0.6982,0.6974,0.6975,8675.0 +1692084360000,0.6974,0.698,0.6973,0.698,1238.0 +1692084420000,0.6979,0.6979,0.6973,0.6973,612.0 +1692084480000,0.6974,0.6974,0.6966,0.6968,10598.0 +1692084540000,0.697,0.698,0.697,0.6971,22906.0 +1692084600000,0.6975,0.6975,0.697,0.6975,1791.0 +1692084660000,0.6972,0.6984,0.6971,0.6978,23663.0 +1692084720000,0.6978,0.6983,0.6976,0.6977,5923.0 +1692084780000,0.6976,0.6976,0.697,0.6973,23828.0 +1692084840000,0.6976,0.6978,0.6976,0.6978,4188.0 +1692084900000,0.6978,0.6987,0.6965,0.6966,29683.0 +1692084960000,0.6969,0.6973,0.6969,0.6973,1539.0 +1692085020000,0.6976,0.698,0.6974,0.6979,19237.0 +1692085080000,0.6979,0.6981,0.6977,0.6977,7709.0 +1692085140000,0.6981,0.6981,0.6981,0.6981,478.0 +1692085200000,0.6981,0.6983,0.6974,0.6974,7621.0 +1692085260000,0.698,0.698,0.698,0.698,53.0 +1692085320000,0.6982,0.6983,0.6982,0.6983,71.0 +1692085380000,0.6984,0.6991,0.6984,0.6988,1649.0 +1692085440000,0.699,0.6997,0.6989,0.6992,3118.0 +1692085500000,0.6997,0.6998,0.6994,0.6996,1870.0 +1692085560000,0.6995,0.6997,0.6994,0.6994,208.0 +1692085620000,0.6996,0.6997,0.6996,0.6997,29.0 +1692085680000,0.6995,0.7001,0.6995,0.6999,1375.0 +1692085740000,0.7003,0.7008,0.7002,0.7002,8409.0 +1692085800000,0.7002,0.7002,0.7,0.7001,987.0 +1692085860000,0.7001,0.7001,0.7,0.7,387.0 +1692085920000,0.6999,0.6999,0.6998,0.6998,62.0 +1692085980000,0.6995,0.6995,0.6995,0.6995,36.0 +1692086040000,0.6995,0.6995,0.6995,0.6995,0.0 +1692086100000,0.6995,0.6995,0.6995,0.6995,17.0 +1692086160000,0.6996,0.6996,0.6996,0.6996,81.0 +1692086220000,0.6995,0.6995,0.6995,0.6995,353.0 +1692086280000,0.6995,0.6999,0.6993,0.6993,885.0 +1692086340000,0.6993,0.6995,0.6992,0.6993,1984.0 +1692086400000,0.6994,0.6994,0.6986,0.6987,9617.0 +1692086460000,0.6987,0.6987,0.6981,0.6981,494.0 +1692086520000,0.6981,0.6982,0.698,0.698,2119.0 +1692086580000,0.6987,0.6989,0.6987,0.6989,73.0 +1692086640000,0.6984,0.6988,0.6982,0.6988,1038.0 +1692086700000,0.6987,0.6988,0.6981,0.6982,553.0 +1692086760000,0.6982,0.6982,0.6982,0.6982,0.0 +1692086820000,0.6987,0.699,0.6984,0.699,1957.0 +1692086880000,0.6987,0.6993,0.6982,0.6983,1342.0 +1692086940000,0.6983,0.6992,0.6983,0.6987,2759.0 +1692087000000,0.6991,0.6992,0.6991,0.6991,88.0 +1692087060000,0.699,0.699,0.6986,0.6987,502.0 +1692087120000,0.6986,0.6986,0.6986,0.6986,25.0 +1692087180000,0.6991,0.6992,0.6988,0.6988,1109.0 +1692087240000,0.699,0.699,0.699,0.699,46.0 +1692087300000,0.699,0.699,0.6985,0.6988,770.0 +1692087360000,0.6985,0.6989,0.6985,0.6989,1328.0 +1692087420000,0.6987,0.699,0.6987,0.6987,49.0 +1692087480000,0.6987,0.6992,0.6986,0.6992,620.0 +1692087540000,0.6991,0.6999,0.6986,0.6998,17941.0 +1692087600000,0.6998,0.6998,0.6992,0.6996,1882.0 +1692087660000,0.6996,0.6999,0.6996,0.6999,3388.0 +1692087720000,0.6999,0.6999,0.6998,0.6999,642.0 +1692087780000,0.6999,0.6999,0.6995,0.6999,411.0 +1692087840000,0.6999,0.6999,0.6999,0.6999,78.0 +1692087900000,0.6998,0.6998,0.6995,0.6995,81.0 +1692087960000,0.6998,0.6999,0.6998,0.6999,1416.0 +1692088020000,0.6999,0.6999,0.6999,0.6999,849.0 +1692088080000,0.6998,0.6999,0.6994,0.6999,1149.0 +1692088140000,0.6996,0.6996,0.6994,0.6994,79.0 +1692088200000,0.6995,0.6995,0.6995,0.6995,228.0 +1692088260000,0.6995,0.6995,0.6995,0.6995,48.0 +1692088320000,0.6999,0.7001,0.6998,0.6998,352.0 +1692088380000,0.6998,0.6998,0.6998,0.6998,0.0 +1692088440000,0.6997,0.7002,0.6997,0.7001,402.0 +1692088500000,0.7,0.7006,0.6998,0.7003,1895.0 +1692088560000,0.7005,0.7005,0.7004,0.7004,68.0 +1692088620000,0.7004,0.7009,0.7004,0.7006,1086.0 +1692088680000,0.7006,0.7007,0.7002,0.7002,409.0 +1692088740000,0.7004,0.7008,0.7004,0.7008,642.0 +1692088800000,0.7004,0.7004,0.7004,0.7004,704.0 +1692088860000,0.7004,0.7004,0.7004,0.7004,0.0 +1692088920000,0.7004,0.7005,0.7004,0.7005,1046.0 +1692088980000,0.7005,0.7005,0.7005,0.7005,46.0 +1692089040000,0.7007,0.7008,0.7004,0.7004,2574.0 +1692089100000,0.7005,0.7008,0.7004,0.7005,3830.0 +1692089160000,0.7005,0.7005,0.7004,0.7005,2096.0 +1692089220000,0.7006,0.7009,0.7006,0.7007,3326.0 +1692089280000,0.7006,0.7007,0.7004,0.7004,2448.0 +1692089340000,0.7004,0.7004,0.7004,0.7004,0.0 +1692089400000,0.7005,0.7007,0.7001,0.7005,6711.0 +1692089460000,0.7006,0.7008,0.6999,0.7005,8404.0 +1692089520000,0.7006,0.7007,0.7003,0.7003,3234.0 +1692089580000,0.7003,0.7003,0.6999,0.6999,315.0 +1692089640000,0.6999,0.7002,0.6997,0.6999,2568.0 +1692089700000,0.7,0.7003,0.7,0.7001,768.0 +1692089760000,0.6999,0.7001,0.6999,0.6999,1824.0 +1692089820000,0.6999,0.6999,0.6999,0.6999,0.0 +1692089880000,0.7,0.7001,0.6995,0.6995,3486.0 +1692089940000,0.7,0.7,0.7,0.7,1982.0 +1692090000000,0.7,0.7,0.699,0.699,1696.0 +1692090060000,0.699,0.6991,0.6987,0.6987,2751.0 +1692090120000,0.6988,0.6996,0.6988,0.6992,3662.0 +1692090180000,0.6992,0.6992,0.6992,0.6992,0.0 +1692090240000,0.6991,0.6991,0.6989,0.6989,215.0 +1692090300000,0.699,0.6995,0.6988,0.6995,1153.0 +1692090360000,0.6995,0.6998,0.6993,0.6996,3213.0 +1692090420000,0.6996,0.6998,0.6995,0.6998,1524.0 +1692090480000,0.6997,0.7,0.6997,0.6999,169.0 +1692090540000,0.6998,0.7001,0.6997,0.6998,297.0 +1692090600000,0.7,0.7006,0.7,0.7005,1176.0 +1692090660000,0.7005,0.7006,0.7005,0.7006,26.0 +1692090720000,0.7006,0.7008,0.7006,0.7008,128.0 +1692090780000,0.7006,0.7011,0.7006,0.7011,1801.0 +1692090840000,0.7009,0.7009,0.7009,0.7009,44.0 +1692090900000,0.701,0.701,0.701,0.701,1314.0 +1692090960000,0.701,0.701,0.701,0.701,0.0 +1692091020000,0.701,0.701,0.701,0.701,318.0 +1692091080000,0.701,0.7011,0.701,0.7011,334.0 +1692091140000,0.7011,0.7011,0.7011,0.7011,859.0 +1692091200000,0.7011,0.7012,0.7008,0.7008,1113.0 +1692091260000,0.7011,0.7012,0.7011,0.7012,2871.0 +1692091320000,0.7012,0.7013,0.7011,0.7011,913.0 +1692091380000,0.7012,0.7012,0.7008,0.7008,305.0 +1692091440000,0.701,0.7012,0.7009,0.7009,538.0 +1692091500000,0.7012,0.7013,0.7008,0.7013,3159.0 +1692091560000,0.701,0.701,0.701,0.701,33.0 +1692091620000,0.7013,0.7013,0.7009,0.7009,35.0 +1692091680000,0.701,0.7013,0.701,0.7013,473.0 +1692091740000,0.7013,0.7014,0.7009,0.7009,1002.0 +1692091800000,0.7009,0.7009,0.7006,0.7006,4742.0 +1692091860000,0.7006,0.7006,0.7006,0.7006,569.0 +1692091920000,0.7007,0.7012,0.7007,0.7009,364.0 +1692091980000,0.7009,0.7009,0.7006,0.7006,1306.0 +1692092040000,0.7006,0.7006,0.7006,0.7006,0.0 +1692092100000,0.7005,0.7005,0.7001,0.7001,3079.0 +1692092160000,0.7001,0.7005,0.7,0.7,358.0 +1692092220000,0.7,0.7006,0.7,0.7006,1142.0 +1692092280000,0.7001,0.7003,0.7001,0.7003,80.0 +1692092340000,0.7001,0.7001,0.7,0.7,228.0 +1692092400000,0.7001,0.7004,0.7,0.7,1191.0 +1692092460000,0.7,0.7,0.7,0.7,0.0 +1692092520000,0.7,0.7,0.7,0.7,0.0 +1692092580000,0.7001,0.7005,0.7,0.7,201.0 +1692092640000,0.7001,0.7002,0.7001,0.7002,1034.0 +1692092700000,0.7002,0.7002,0.7001,0.7001,1031.0 +1692092760000,0.7001,0.7001,0.7001,0.7001,0.0 +1692092820000,0.7002,0.7002,0.7001,0.7001,51.0 +1692092880000,0.7001,0.7001,0.7,0.7,481.0 +1692092940000,0.7001,0.7004,0.6999,0.7004,1230.0 +1692093000000,0.7,0.7,0.7,0.7,50.0 +1692093060000,0.7,0.7,0.7,0.7,0.0 +1692093120000,0.7,0.7,0.7,0.7,0.0 +1692093180000,0.7001,0.7004,0.7001,0.7002,2002.0 +1692093240000,0.7002,0.7002,0.7002,0.7002,0.0 +1692093300000,0.7,0.7003,0.6998,0.6998,3624.0 +1692093360000,0.6998,0.6998,0.6998,0.6998,0.0 +1692093420000,0.7001,0.7011,0.7,0.7011,2814.0 +1692093480000,0.701,0.701,0.7008,0.7008,372.0 +1692093540000,0.7009,0.7009,0.7009,0.7009,356.0 +1692093600000,0.7008,0.7008,0.7005,0.7006,90.0 +1692093660000,0.7005,0.701,0.7005,0.7009,4863.0 +1692093720000,0.7007,0.7009,0.7007,0.7007,83.0 +1692093780000,0.7008,0.701,0.7008,0.701,634.0 +1692093840000,0.7009,0.701,0.7009,0.701,2050.0 +1692093900000,0.7011,0.7011,0.7005,0.7008,940.0 +1692093960000,0.7008,0.7008,0.7008,0.7008,46.0 +1692094020000,0.7008,0.7008,0.7005,0.7007,1032.0 +1692094080000,0.7006,0.7006,0.7005,0.7005,973.0 +1692094140000,0.7005,0.7007,0.7005,0.7007,3862.0 +1692094200000,0.7007,0.7007,0.7005,0.7005,1706.0 +1692094260000,0.7005,0.7006,0.6994,0.6994,22664.0 +1692094320000,0.6999,0.7,0.6994,0.6995,3308.0 +1692094380000,0.6994,0.6995,0.6986,0.6986,6824.0 +1692094440000,0.6986,0.6995,0.6986,0.6995,1081.0 +1692094500000,0.6994,0.6994,0.6994,0.6994,67.0 +1692094560000,0.6991,0.6994,0.6991,0.6994,428.0 +1692094620000,0.6991,0.6993,0.6991,0.6993,1287.0 +1692094680000,0.6993,0.6993,0.6992,0.6992,171.0 +1692094740000,0.6993,0.6993,0.6993,0.6993,10.0 +1692094800000,0.6992,0.6993,0.6973,0.6977,41245.0 +1692094860000,0.6978,0.6978,0.6975,0.6975,1251.0 +1692094920000,0.6975,0.6978,0.6975,0.6978,672.0 +1692094980000,0.6978,0.6978,0.6976,0.6977,92.0 +1692095040000,0.6977,0.6981,0.6975,0.6981,2136.0 +1692095100000,0.698,0.698,0.6972,0.6972,5479.0 +1692095160000,0.6972,0.6972,0.6971,0.6972,134.0 +1692095220000,0.6975,0.6976,0.6969,0.6969,9970.0 +1692095280000,0.6973,0.6975,0.6966,0.6966,5398.0 +1692095340000,0.6966,0.6974,0.6965,0.6973,4332.0 +1692095400000,0.6968,0.6971,0.6967,0.6969,1208.0 +1692095460000,0.697,0.6971,0.697,0.697,967.0 +1692095520000,0.697,0.697,0.697,0.697,16.0 +1692095580000,0.697,0.697,0.697,0.697,0.0 +1692095640000,0.697,0.6993,0.6968,0.6985,16905.0 +1692095700000,0.6985,0.6989,0.6982,0.6989,4319.0 +1692095760000,0.6989,0.6992,0.6981,0.6987,3651.0 +1692095820000,0.6987,0.6995,0.6985,0.6994,22315.0 +1692095880000,0.6994,0.6994,0.6986,0.6994,5415.0 +1692095940000,0.6994,0.6994,0.6992,0.6993,133.0 +1692096000000,0.6993,0.6993,0.6903,0.695,241509.0 +1692096060000,0.6953,0.7006,0.6949,0.6986,188544.0 +1692096120000,0.6986,0.6996,0.6983,0.6996,16983.0 +1692096180000,0.6995,0.6996,0.6982,0.6984,13631.0 +1692096240000,0.6982,0.6985,0.6982,0.6984,9348.0 +1692096300000,0.6985,0.6986,0.6983,0.6983,8545.0 +1692096360000,0.6986,0.6996,0.6981,0.6993,32697.0 +1692096420000,0.6993,0.6993,0.6988,0.699,24004.0 +1692096480000,0.6987,0.699,0.6986,0.6987,5895.0 +1692096540000,0.6987,0.6987,0.6979,0.6982,5915.0 +1692096600000,0.6987,0.6987,0.6977,0.698,18581.0 +1692096660000,0.6976,0.6976,0.6968,0.6968,2233.0 +1692096720000,0.6967,0.6969,0.6967,0.6967,2430.0 +1692096780000,0.697,0.6972,0.6967,0.6967,4881.0 +1692096840000,0.6968,0.6982,0.6968,0.6978,25648.0 +1692096900000,0.6984,0.699,0.6984,0.699,5138.0 +1692096960000,0.6988,0.6989,0.6988,0.6988,1545.0 +1692097020000,0.6989,0.6989,0.6984,0.6984,756.0 +1692097080000,0.6987,0.6991,0.6987,0.6991,4745.0 +1692097140000,0.6992,0.6994,0.6992,0.6993,532.0 +1692097200000,0.6992,0.6994,0.6992,0.6994,915.0 +1692097260000,0.6991,0.6999,0.6991,0.6999,13144.0 +1692097320000,0.6998,0.7001,0.6994,0.6996,345.0 +1692097380000,0.6998,0.6999,0.6992,0.6994,4829.0 +1692097440000,0.6992,0.6992,0.699,0.699,2164.0 +1692097500000,0.699,0.699,0.6984,0.6984,426.0 +1692097560000,0.6982,0.6982,0.6977,0.6979,3513.0 +1692097620000,0.6979,0.6979,0.6979,0.6979,137.0 +1692097680000,0.6983,0.6983,0.6983,0.6983,213.0 +1692097740000,0.6983,0.6991,0.6983,0.6985,5407.0 +1692097800000,0.6986,0.6989,0.6986,0.6986,1157.0 +1692097860000,0.6989,0.6989,0.6989,0.6989,85.0 +1692097920000,0.6989,0.6989,0.6989,0.6989,0.0 +1692097980000,0.6988,0.6988,0.6983,0.6983,868.0 +1692098040000,0.6988,0.6989,0.6988,0.6988,297.0 +1692098100000,0.6988,0.6989,0.6987,0.6989,1940.0 +1692098160000,0.699,0.699,0.699,0.699,5.0 +1692098220000,0.6991,0.6993,0.6991,0.6993,856.0 +1692098280000,0.6993,0.6993,0.6993,0.6993,0.0 +1692098340000,0.699,0.6992,0.6989,0.6989,2577.0 +1692098400000,0.6988,0.6988,0.6988,0.6988,31.0 +1692098460000,0.6988,0.6988,0.6986,0.6987,842.0 +1692098520000,0.6987,0.6992,0.6987,0.6992,1804.0 +1692098580000,0.6992,0.6996,0.6992,0.6996,2828.0 +1692098640000,0.6996,0.6997,0.6996,0.6997,1257.0 +1692098700000,0.6997,0.7002,0.6996,0.6997,6065.0 +1692098760000,0.6997,0.6997,0.6997,0.6997,0.0 +1692098820000,0.7,0.7001,0.699,0.699,6099.0 +1692098880000,0.699,0.6995,0.6988,0.6993,1820.0 +1692098940000,0.6993,0.6994,0.6993,0.6994,27.0 +1692099000000,0.6993,0.6993,0.6987,0.6987,5963.0 +1692099060000,0.6984,0.6984,0.6978,0.6983,2691.0 +1692099120000,0.6983,0.6989,0.6983,0.6988,1967.0 +1692099180000,0.6984,0.6987,0.698,0.6984,1776.0 +1692099240000,0.6985,0.6987,0.6985,0.6987,1800.0 +1692099300000,0.6987,0.6988,0.6987,0.6988,615.0 +1692099360000,0.6988,0.6988,0.6988,0.6988,35.0 +1692099420000,0.6988,0.6988,0.6983,0.6985,3301.0 +1692099480000,0.6986,0.6986,0.6983,0.6983,1990.0 +1692099540000,0.6984,0.6984,0.6984,0.6984,948.0 +1692099600000,0.6984,0.6984,0.6983,0.6983,2685.0 +1692099660000,0.6984,0.6984,0.6973,0.6977,7329.0 +1692099720000,0.6977,0.6985,0.6977,0.6985,6260.0 +1692099780000,0.6984,0.6987,0.6984,0.6984,2801.0 +1692099840000,0.6987,0.6992,0.6987,0.6992,2766.0 +1692099900000,0.6994,0.6995,0.6991,0.6991,1715.0 +1692099960000,0.6991,0.6991,0.6987,0.6988,727.0 +1692100020000,0.6987,0.6987,0.6987,0.6987,844.0 +1692100080000,0.6985,0.6985,0.6985,0.6985,371.0 +1692100140000,0.6985,0.6985,0.6983,0.6983,254.0 +1692100200000,0.6984,0.6986,0.6984,0.6986,613.0 +1692100260000,0.6987,0.6989,0.6983,0.6986,4845.0 +1692100320000,0.6985,0.6988,0.6984,0.6988,2575.0 +1692100380000,0.6985,0.6988,0.6983,0.6988,1209.0 +1692100440000,0.6983,0.6987,0.6983,0.6984,609.0 +1692100500000,0.6982,0.6982,0.6977,0.6977,3138.0 +1692100560000,0.698,0.698,0.6966,0.6966,8329.0 +1692100620000,0.6967,0.6967,0.6954,0.6957,6086.0 +1692100680000,0.6956,0.6957,0.695,0.695,4256.0 +1692100740000,0.695,0.6956,0.695,0.6956,2576.0 +1692100800000,0.6955,0.6965,0.6955,0.6964,20693.0 +1692100860000,0.6965,0.6966,0.6964,0.6964,6399.0 +1692100920000,0.6965,0.6966,0.6965,0.6965,2262.0 +1692100980000,0.6965,0.6965,0.6956,0.6956,6677.0 +1692101040000,0.6956,0.6956,0.694,0.694,5137.0 +1692101100000,0.694,0.6945,0.694,0.6941,1426.0 +1692101160000,0.6941,0.6954,0.6937,0.6954,9713.0 +1692101220000,0.6954,0.6958,0.6952,0.6958,4808.0 +1692101280000,0.6956,0.6956,0.6948,0.6952,2888.0 +1692101340000,0.6952,0.6952,0.6943,0.6949,2180.0 +1692101400000,0.6948,0.6955,0.6946,0.6955,2699.0 +1692101460000,0.6957,0.696,0.6957,0.696,2024.0 +1692101520000,0.6961,0.6969,0.6961,0.6965,2934.0 +1692101580000,0.6965,0.6965,0.6965,0.6965,49.0 +1692101640000,0.6965,0.6965,0.6965,0.6965,0.0 +1692101700000,0.6965,0.6974,0.6965,0.6974,4504.0 +1692101760000,0.6975,0.6977,0.6975,0.6977,562.0 +1692101820000,0.6977,0.6977,0.6975,0.6977,1157.0 +1692101880000,0.6978,0.6979,0.6978,0.6978,219.0 +1692101940000,0.6978,0.6984,0.6978,0.6982,2620.0 +1692102000000,0.6982,0.6995,0.6979,0.6988,17741.0 +1692102060000,0.6991,0.6997,0.6988,0.6993,3368.0 +1692102120000,0.6993,0.6993,0.6986,0.6986,1378.0 +1692102180000,0.6988,0.6991,0.6986,0.6991,853.0 +1692102240000,0.699,0.6997,0.699,0.6996,1113.0 +1692102300000,0.6993,0.6998,0.6991,0.6994,2996.0 +1692102360000,0.6994,0.6994,0.6994,0.6994,246.0 +1692102420000,0.6994,0.6994,0.699,0.699,2199.0 +1692102480000,0.699,0.699,0.699,0.699,0.0 +1692102540000,0.699,0.699,0.6988,0.6988,350.0 +1692102600000,0.6988,0.699,0.6981,0.6984,3984.0 +1692102660000,0.6982,0.6985,0.6981,0.6985,365.0 +1692102720000,0.698,0.698,0.6977,0.6977,508.0 +1692102780000,0.6983,0.6985,0.698,0.698,622.0 +1692102840000,0.6986,0.6986,0.6983,0.6983,229.0 +1692102900000,0.6985,0.6989,0.6984,0.6989,2032.0 +1692102960000,0.6988,0.6991,0.6983,0.6987,7120.0 +1692103020000,0.6989,0.6991,0.6988,0.699,449.0 +1692103080000,0.699,0.699,0.6981,0.6981,282.0 +1692103140000,0.6984,0.6984,0.6983,0.6983,113.0 +1692103200000,0.6982,0.6983,0.6982,0.6982,94.0 +1692103260000,0.6982,0.6982,0.6982,0.6982,17.0 +1692103320000,0.6982,0.6982,0.6982,0.6982,67.0 +1692103380000,0.6982,0.6982,0.6982,0.6982,0.0 +1692103440000,0.6982,0.6982,0.6982,0.6982,0.0 +1692103500000,0.6982,0.6983,0.6982,0.6983,1339.0 +1692103560000,0.6983,0.6983,0.6983,0.6983,198.0 +1692103620000,0.6983,0.6983,0.6983,0.6983,0.0 +1692103680000,0.6983,0.6984,0.6981,0.6982,4291.0 +1692103740000,0.6982,0.6982,0.6982,0.6982,0.0 +1692103800000,0.6983,0.6984,0.6981,0.6983,3046.0 +1692103860000,0.6981,0.6984,0.6975,0.6975,10542.0 +1692103920000,0.6979,0.6982,0.6979,0.6982,219.0 +1692103980000,0.6984,0.6984,0.6974,0.6974,606.0 +1692104040000,0.6974,0.6977,0.6974,0.6976,63.0 +1692104100000,0.6976,0.6976,0.6972,0.6973,670.0 +1692104160000,0.6973,0.6973,0.6972,0.6973,52.0 +1692104220000,0.6973,0.6973,0.6973,0.6973,0.0 +1692104280000,0.6972,0.6972,0.6967,0.6969,1322.0 +1692104340000,0.6969,0.6971,0.6966,0.6971,679.0 +1692104400000,0.6966,0.697,0.6966,0.6967,1047.0 +1692104460000,0.6967,0.6967,0.6967,0.6967,0.0 +1692104520000,0.6968,0.697,0.6967,0.6969,535.0 +1692104580000,0.697,0.6971,0.6968,0.6971,406.0 +1692104640000,0.6971,0.6975,0.6971,0.6974,2155.0 +1692104700000,0.6969,0.6972,0.6969,0.6969,967.0 +1692104760000,0.6971,0.6976,0.6971,0.6976,701.0 +1692104820000,0.6978,0.6978,0.6978,0.6978,133.0 +1692104880000,0.6977,0.6977,0.6976,0.6976,1547.0 +1692104940000,0.6976,0.6976,0.6976,0.6976,0.0 +1692105000000,0.6974,0.6981,0.6974,0.6981,1705.0 +1692105060000,0.6981,0.6984,0.698,0.6983,2687.0 +1692105120000,0.6982,0.6982,0.6974,0.6975,1545.0 +1692105180000,0.6974,0.6974,0.6968,0.6972,2011.0 +1692105240000,0.6973,0.6975,0.6973,0.6974,2074.0 +1692105300000,0.6973,0.6976,0.6973,0.6976,446.0 +1692105360000,0.6974,0.6974,0.6966,0.6967,12106.0 +1692105420000,0.6968,0.6968,0.6968,0.6968,43.0 +1692105480000,0.6968,0.697,0.6968,0.697,1854.0 +1692105540000,0.697,0.697,0.697,0.697,0.0 +1692105600000,0.697,0.6975,0.697,0.6975,755.0 +1692105660000,0.6976,0.6976,0.6976,0.6976,318.0 +1692105720000,0.6975,0.6975,0.6975,0.6975,487.0 +1692105780000,0.6975,0.6979,0.6975,0.6979,3307.0 +1692105840000,0.6978,0.6978,0.6978,0.6978,8.0 +1692105900000,0.698,0.6981,0.698,0.698,692.0 +1692105960000,0.698,0.698,0.6977,0.698,876.0 +1692106020000,0.6977,0.6977,0.6977,0.6977,101.0 +1692106080000,0.6974,0.6974,0.6967,0.6967,4324.0 +1692106140000,0.6967,0.6971,0.6967,0.6969,5724.0 +1692106200000,0.6971,0.6971,0.6967,0.6967,5619.0 +1692106260000,0.6966,0.6966,0.6966,0.6966,143.0 +1692106320000,0.6966,0.6966,0.6966,0.6966,388.0 +1692106380000,0.6966,0.6966,0.6966,0.6966,26.0 +1692106440000,0.6964,0.6965,0.6963,0.6965,5465.0 +1692106500000,0.6965,0.6966,0.6962,0.6962,4823.0 +1692106560000,0.6963,0.6964,0.6963,0.6963,99.0 +1692106620000,0.6962,0.6965,0.6961,0.6965,3351.0 +1692106680000,0.6962,0.6962,0.6962,0.6962,228.0 +1692106740000,0.6963,0.6965,0.6963,0.6965,3156.0 +1692106800000,0.6964,0.6965,0.6963,0.6964,1833.0 +1692106860000,0.6964,0.6964,0.6955,0.6956,4692.0 +1692106920000,0.6955,0.6956,0.6951,0.6956,4862.0 +1692106980000,0.6955,0.6956,0.6955,0.6956,19.0 +1692107040000,0.6954,0.6954,0.6945,0.6945,29741.0 +1692107100000,0.6944,0.6945,0.6944,0.6944,1769.0 +1692107160000,0.6944,0.6944,0.6936,0.6936,17018.0 +1692107220000,0.6936,0.6936,0.6922,0.6932,54949.0 +1692107280000,0.6932,0.6933,0.6932,0.6932,3231.0 +1692107340000,0.6932,0.6933,0.6932,0.6933,4213.0 +1692107400000,0.6934,0.6934,0.6933,0.6934,2832.0 +1692107460000,0.6934,0.6935,0.6933,0.6935,5752.0 +1692107520000,0.6935,0.6935,0.6932,0.6932,7258.0 +1692107580000,0.6934,0.6934,0.6932,0.6932,526.0 +1692107640000,0.6932,0.6933,0.6932,0.6932,2295.0 +1692107700000,0.6932,0.6934,0.6932,0.6934,3504.0 +1692107760000,0.6934,0.6934,0.6932,0.6934,1787.0 +1692107820000,0.6932,0.6934,0.6932,0.6934,538.0 +1692107880000,0.6933,0.6934,0.6932,0.6932,2110.0 +1692107940000,0.6933,0.6933,0.6932,0.6932,644.0 +1692108000000,0.6932,0.6932,0.692,0.6923,30956.0 +1692108060000,0.6922,0.6926,0.6922,0.6924,4549.0 +1692108120000,0.6924,0.6929,0.6923,0.6927,8475.0 +1692108180000,0.6927,0.6927,0.6927,0.6927,0.0 +1692108240000,0.6925,0.6925,0.6924,0.6924,1306.0 +1692108300000,0.6924,0.6924,0.6821,0.6856,377760.0 +1692108360000,0.6856,0.686,0.6839,0.6858,79518.0 +1692108420000,0.6858,0.6873,0.6857,0.6867,48160.0 +1692108480000,0.6867,0.6867,0.6865,0.6866,18103.0 +1692108540000,0.6866,0.688,0.6865,0.6878,43980.0 +1692108600000,0.6877,0.6878,0.6874,0.6878,11626.0 +1692108660000,0.688,0.6881,0.6879,0.688,36211.0 +1692108720000,0.688,0.689,0.6879,0.6879,27096.0 +1692108780000,0.688,0.6882,0.6877,0.6882,26914.0 +1692108840000,0.6882,0.6882,0.6878,0.688,7594.0 +1692108900000,0.688,0.6882,0.6877,0.6877,15749.0 +1692108960000,0.6878,0.6878,0.6877,0.6877,2952.0 +1692109020000,0.6877,0.6877,0.6876,0.6877,21007.0 +1692109080000,0.6876,0.6876,0.6876,0.6876,250.0 +1692109140000,0.6876,0.6876,0.6876,0.6876,0.0 +1692109200000,0.6876,0.6877,0.6876,0.6877,13152.0 +1692109260000,0.6877,0.6879,0.6877,0.6877,6473.0 +1692109320000,0.6879,0.6879,0.6877,0.6878,1644.0 +1692109380000,0.6879,0.6881,0.6878,0.6879,5961.0 +1692109440000,0.6878,0.6879,0.6878,0.6879,7248.0 +1692109500000,0.6878,0.6879,0.6878,0.6879,1752.0 +1692109560000,0.6879,0.6879,0.6879,0.6879,4360.0 +1692109620000,0.6879,0.6881,0.6879,0.6881,2551.0 +1692109680000,0.688,0.688,0.6878,0.688,3427.0 +1692109740000,0.688,0.6884,0.6879,0.688,6092.0 +1692109800000,0.6881,0.6882,0.688,0.688,1334.0 +1692109860000,0.6882,0.6882,0.688,0.688,1599.0 +1692109920000,0.6879,0.6885,0.6879,0.688,9508.0 +1692109980000,0.6881,0.6882,0.6881,0.6882,172.0 +1692110040000,0.6882,0.6882,0.6881,0.6881,990.0 +1692110100000,0.688,0.6889,0.6878,0.6886,34074.0 +1692110160000,0.6885,0.6886,0.6878,0.6878,17789.0 +1692110220000,0.6878,0.6882,0.6878,0.6882,7538.0 +1692110280000,0.6883,0.6883,0.688,0.688,1987.0 +1692110340000,0.688,0.6881,0.688,0.688,530.0 +1692110400000,0.688,0.6881,0.688,0.6881,1461.0 +1692110460000,0.688,0.6881,0.688,0.688,203.0 +1692110520000,0.688,0.688,0.6878,0.6879,731.0 +1692110580000,0.6878,0.6879,0.6878,0.6879,906.0 +1692110640000,0.6879,0.6879,0.6878,0.6878,3060.0 +1692110700000,0.6878,0.6879,0.6878,0.6878,1907.0 +1692110760000,0.6878,0.6879,0.6876,0.6876,7223.0 +1692110820000,0.6876,0.6876,0.6876,0.6876,2645.0 +1692110880000,0.6877,0.6884,0.6876,0.6876,8162.0 +1692110940000,0.6879,0.688,0.6879,0.688,2031.0 +1692111000000,0.688,0.6882,0.6876,0.6882,3431.0 +1692111060000,0.6882,0.6882,0.6881,0.6882,1193.0 +1692111120000,0.6882,0.6882,0.6881,0.6881,73.0 +1692111180000,0.6881,0.6881,0.6881,0.6881,222.0 +1692111240000,0.6879,0.6879,0.6875,0.6877,1228.0 +1692111300000,0.6877,0.6881,0.6855,0.6862,42525.0 +1692111360000,0.6861,0.6861,0.6832,0.6839,62811.0 +1692111420000,0.6839,0.6841,0.6833,0.6839,4390.0 +1692111480000,0.6839,0.6846,0.6833,0.6845,6282.0 +1692111540000,0.684,0.6852,0.6838,0.6851,14203.0 +1692111600000,0.6851,0.6854,0.6847,0.6854,5094.0 +1692111660000,0.6853,0.6854,0.6847,0.685,5928.0 +1692111720000,0.6852,0.6854,0.6852,0.6854,3603.0 +1692111780000,0.6854,0.686,0.6853,0.6856,5381.0 +1692111840000,0.6856,0.6856,0.6847,0.6848,1194.0 +1692111900000,0.6849,0.6854,0.6848,0.6854,1051.0 +1692111960000,0.6854,0.6854,0.6849,0.685,2109.0 +1692112020000,0.6849,0.6852,0.6849,0.6851,1877.0 +1692112080000,0.6851,0.6851,0.685,0.685,3227.0 +1692112140000,0.685,0.6851,0.6846,0.6851,5839.0 +1692112200000,0.6852,0.6852,0.6849,0.6851,1828.0 +1692112260000,0.6851,0.6851,0.685,0.6851,539.0 +1692112320000,0.6851,0.6852,0.6846,0.685,1400.0 +1692112380000,0.6849,0.6849,0.6846,0.6849,1706.0 +1692112440000,0.6849,0.6849,0.6805,0.6816,145432.0 +1692112500000,0.6813,0.6822,0.6812,0.682,17666.0 +1692112560000,0.682,0.6822,0.682,0.6821,4857.0 +1692112620000,0.6822,0.6826,0.682,0.6826,16543.0 +1692112680000,0.6826,0.6828,0.6825,0.6826,1524.0 +1692112740000,0.6826,0.6826,0.6822,0.6822,864.0 +1692112800000,0.6822,0.6822,0.6821,0.6821,1991.0 +1692112860000,0.6821,0.6823,0.6821,0.6823,3638.0 +1692112920000,0.6823,0.6824,0.6807,0.6807,45328.0 +1692112980000,0.6807,0.6808,0.6799,0.6808,24565.0 +1692113040000,0.6811,0.6811,0.665,0.6655,2102149.0 +1692113100000,0.665,0.6678,0.6645,0.6651,588153.0 +1692113160000,0.6651,0.6661,0.6633,0.6636,481826.0 +1692113220000,0.6636,0.6642,0.6565,0.6625,822734.0 +1692113280000,0.662,0.663,0.6591,0.6605,264933.0 +1692113340000,0.6608,0.6613,0.6597,0.6602,215601.0 +1692113400000,0.6601,0.6603,0.6579,0.6593,206924.0 +1692113460000,0.6593,0.6606,0.6586,0.6606,227764.0 +1692113520000,0.6605,0.662,0.6605,0.6605,178036.0 +1692113580000,0.6609,0.662,0.6601,0.662,150068.0 +1692113640000,0.662,0.662,0.6615,0.6618,135468.0 +1692113700000,0.6619,0.6621,0.6616,0.6621,135821.0 +1692113760000,0.662,0.6624,0.6615,0.6617,106174.0 +1692113820000,0.6617,0.6623,0.6615,0.6617,104761.0 +1692113880000,0.6617,0.6619,0.6615,0.6616,110652.0 +1692113940000,0.6616,0.6617,0.6615,0.6617,58903.0 +1692114000000,0.6617,0.6617,0.66,0.66,132080.0 +1692114060000,0.6602,0.6603,0.6513,0.6538,583416.0 +1692114120000,0.6537,0.6575,0.6536,0.6571,193023.0 +1692114180000,0.657,0.6571,0.655,0.6563,115071.0 +1692114240000,0.6563,0.6615,0.6563,0.6581,311222.0 +1692114300000,0.6584,0.6584,0.6561,0.6571,93822.0 +1692114360000,0.6573,0.6574,0.6555,0.6555,86580.0 +1692114420000,0.6556,0.6556,0.6511,0.6534,285005.0 +1692114480000,0.6534,0.6535,0.6498,0.6526,267970.0 +1692114540000,0.6524,0.6546,0.6522,0.6529,160127.0 +1692114600000,0.6529,0.6546,0.6527,0.6546,51104.0 +1692114660000,0.6546,0.6556,0.6542,0.6552,76015.0 +1692114720000,0.6555,0.656,0.6551,0.6557,73930.0 +1692114780000,0.6558,0.6569,0.6556,0.6557,68739.0 +1692114840000,0.6557,0.6558,0.655,0.6555,49811.0 +1692114900000,0.6556,0.6561,0.6548,0.6559,111960.0 +1692114960000,0.6559,0.656,0.6534,0.654,84577.0 +1692115020000,0.6539,0.654,0.6509,0.6532,147008.0 +1692115080000,0.6532,0.6539,0.6516,0.652,69910.0 +1692115140000,0.652,0.6534,0.652,0.6534,98434.0 +1692115200000,0.6532,0.6549,0.6521,0.6525,216438.0 +1692115260000,0.6525,0.654,0.6519,0.6537,146804.0 +1692115320000,0.6537,0.6545,0.6533,0.6542,83862.0 +1692115380000,0.654,0.6568,0.654,0.6566,183699.0 +1692115440000,0.6567,0.66,0.6567,0.6585,193512.0 +1692115500000,0.6587,0.6593,0.6551,0.6555,154438.0 +1692115560000,0.6554,0.6564,0.6544,0.6552,57891.0 +1692115620000,0.6552,0.6555,0.654,0.6542,51698.0 +1692115680000,0.654,0.654,0.6514,0.6517,117868.0 +1692115740000,0.6518,0.6519,0.6507,0.6519,52235.0 +1692115800000,0.6519,0.6541,0.6515,0.654,81362.0 +1692115860000,0.6541,0.6599,0.654,0.6588,264247.0 +1692115920000,0.659,0.6607,0.6581,0.6581,225528.0 +1692115980000,0.6581,0.6599,0.6533,0.6595,297421.0 +1692116040000,0.6595,0.6645,0.6595,0.6642,497769.0 +1692116100000,0.6642,0.6645,0.6569,0.6616,590895.0 +1692116160000,0.6614,0.6623,0.6603,0.661,103572.0 +1692116220000,0.6609,0.661,0.66,0.661,97371.0 +1692116280000,0.6609,0.661,0.6605,0.6607,66679.0 +1692116340000,0.661,0.6621,0.6602,0.6619,34068.0 +1692116400000,0.6617,0.6628,0.6616,0.6625,63084.0 +1692116460000,0.6623,0.6638,0.6623,0.6627,104852.0 +1692116520000,0.6627,0.6636,0.6624,0.6636,56999.0 +1692116580000,0.6635,0.6641,0.6634,0.6635,35550.0 +1692116640000,0.6634,0.6639,0.6632,0.6637,96541.0 +1692116700000,0.6637,0.6642,0.6621,0.6634,129305.0 +1692116760000,0.6634,0.6638,0.6622,0.6627,43809.0 +1692116820000,0.6623,0.6629,0.662,0.6629,24293.0 +1692116880000,0.6628,0.6634,0.6625,0.663,34611.0 +1692116940000,0.663,0.6642,0.663,0.6637,37945.0 +1692117000000,0.6635,0.6651,0.6629,0.6632,142811.0 +1692117060000,0.6632,0.6632,0.6617,0.6622,31134.0 +1692117120000,0.662,0.6621,0.6606,0.6613,62703.0 +1692117180000,0.6614,0.6615,0.6605,0.661,54961.0 +1692117240000,0.6611,0.6615,0.6607,0.6611,37625.0 +1692117300000,0.661,0.6611,0.6606,0.661,20897.0 +1692117360000,0.6609,0.6609,0.6601,0.6604,23830.0 +1692117420000,0.6604,0.661,0.6601,0.6604,39940.0 +1692117480000,0.6604,0.6607,0.6602,0.6603,25152.0 +1692117540000,0.6603,0.6609,0.6602,0.6603,14981.0 +1692117600000,0.6603,0.661,0.6591,0.6595,103395.0 +1692117660000,0.6593,0.6595,0.6553,0.6567,277521.0 +1692117720000,0.657,0.6592,0.6566,0.6582,125097.0 +1692117780000,0.6582,0.659,0.6575,0.6587,39711.0 +1692117840000,0.6588,0.659,0.658,0.659,29285.0 +1692117900000,0.659,0.6596,0.6588,0.6589,25244.0 +1692117960000,0.6591,0.6592,0.658,0.6582,35035.0 +1692118020000,0.658,0.6588,0.658,0.6587,19809.0 +1692118080000,0.6583,0.6586,0.6577,0.6577,33592.0 +1692118140000,0.6577,0.6588,0.6577,0.6586,19132.0 +1692118200000,0.6586,0.66,0.6581,0.6599,93286.0 +1692118260000,0.6595,0.6607,0.6594,0.6602,37093.0 +1692118320000,0.6602,0.6648,0.6602,0.6629,280435.0 +1692118380000,0.6628,0.6641,0.6627,0.6635,56290.0 +1692118440000,0.6635,0.664,0.6629,0.6633,28378.0 +1692118500000,0.663,0.663,0.6606,0.6616,65401.0 +1692118560000,0.6618,0.662,0.6608,0.6613,30208.0 +1692118620000,0.6613,0.6616,0.6606,0.6611,18618.0 +1692118680000,0.661,0.6619,0.661,0.6619,33705.0 +1692118740000,0.6617,0.6619,0.6608,0.6613,25657.0 +1692118800000,0.6616,0.6616,0.6607,0.6611,21493.0 +1692118860000,0.6611,0.6618,0.66,0.6605,49948.0 +1692118920000,0.6601,0.6603,0.6591,0.6593,36952.0 +1692118980000,0.6593,0.6594,0.6557,0.658,230416.0 +1692119040000,0.658,0.6585,0.6571,0.6582,61110.0 +1692119100000,0.6582,0.6595,0.6581,0.6595,49350.0 +1692119160000,0.6594,0.6638,0.659,0.6632,172842.0 +1692119220000,0.6632,0.664,0.6627,0.664,39948.0 +1692119280000,0.6637,0.664,0.6606,0.6617,95124.0 +1692119340000,0.6617,0.6621,0.6612,0.6612,27124.0 +1692119400000,0.6613,0.6622,0.6589,0.6595,118806.0 +1692119460000,0.6595,0.6607,0.6595,0.6605,20530.0 +1692119520000,0.6605,0.6609,0.6602,0.6607,18460.0 +1692119580000,0.6606,0.6609,0.6592,0.66,84073.0 +1692119640000,0.6596,0.6604,0.6595,0.6603,11578.0 +1692119700000,0.6603,0.6603,0.6594,0.6595,19686.0 +1692119760000,0.6593,0.6605,0.6593,0.6602,25472.0 +1692119820000,0.6605,0.6608,0.66,0.6604,15417.0 +1692119880000,0.6603,0.6603,0.6597,0.6597,16626.0 +1692119940000,0.6597,0.6598,0.6591,0.6596,31077.0 +1692120000000,0.6594,0.6596,0.6588,0.6594,22120.0 +1692120060000,0.6594,0.6594,0.6588,0.6594,6778.0 +1692120120000,0.6594,0.66,0.6594,0.6599,43873.0 +1692120180000,0.6598,0.66,0.6598,0.66,6914.0 +1692120240000,0.6599,0.66,0.6599,0.6599,14050.0 +1692120300000,0.6598,0.66,0.6598,0.6598,15028.0 +1692120360000,0.6598,0.66,0.6598,0.66,28604.0 +1692120420000,0.6598,0.66,0.6597,0.6598,11020.0 +1692120480000,0.6598,0.66,0.6592,0.6592,18581.0 +1692120540000,0.6593,0.6596,0.6592,0.6596,12697.0 +1692120600000,0.6596,0.6599,0.6595,0.6597,6286.0 +1692120660000,0.6596,0.66,0.6596,0.66,4730.0 +1692120720000,0.6599,0.6614,0.6597,0.6613,50275.0 +1692120780000,0.6612,0.6613,0.6601,0.6605,19438.0 +1692120840000,0.6605,0.6609,0.6601,0.6605,18267.0 +1692120900000,0.6608,0.661,0.6606,0.6609,11912.0 +1692120960000,0.6607,0.6611,0.6606,0.6608,5959.0 +1692121020000,0.6606,0.6608,0.6571,0.6574,145369.0 +1692121080000,0.6575,0.659,0.6574,0.6574,31111.0 +1692121140000,0.6575,0.6575,0.6563,0.6563,50741.0 +1692121200000,0.6563,0.657,0.6554,0.6567,51602.0 +1692121260000,0.6569,0.6574,0.6567,0.6567,26429.0 +1692121320000,0.6571,0.6572,0.6568,0.657,6186.0 +1692121380000,0.6569,0.657,0.6568,0.6569,18928.0 +1692121440000,0.657,0.6575,0.6569,0.6573,21186.0 +1692121500000,0.6573,0.6574,0.6567,0.6572,16491.0 +1692121560000,0.6571,0.6575,0.6569,0.6575,13909.0 +1692121620000,0.6575,0.658,0.6572,0.6577,26709.0 +1692121680000,0.6578,0.6581,0.6571,0.6577,44213.0 +1692121740000,0.6577,0.6578,0.6572,0.6574,6694.0 +1692121800000,0.6572,0.6577,0.6569,0.6576,14244.0 +1692121860000,0.6575,0.6579,0.6573,0.6578,8368.0 +1692121920000,0.6578,0.6581,0.6577,0.658,12266.0 +1692121980000,0.658,0.6586,0.6579,0.6584,17572.0 +1692122040000,0.6582,0.6584,0.658,0.6582,16938.0 +1692122100000,0.6581,0.6583,0.6577,0.658,12717.0 +1692122160000,0.658,0.6584,0.6577,0.6578,8400.0 +1692122220000,0.658,0.6582,0.6577,0.6579,6863.0 +1692122280000,0.6578,0.6584,0.6577,0.6578,13165.0 +1692122340000,0.6579,0.6585,0.6577,0.6582,7948.0 +1692122400000,0.6582,0.6586,0.6575,0.6578,57180.0 +1692122460000,0.6581,0.6583,0.6576,0.6576,12925.0 +1692122520000,0.6579,0.6579,0.6575,0.6575,5000.0 +1692122580000,0.6575,0.6579,0.6551,0.6561,102108.0 +1692122640000,0.6558,0.6558,0.6551,0.6551,26093.0 +1692122700000,0.655,0.6556,0.6544,0.6555,45434.0 +1692122760000,0.6555,0.656,0.6553,0.6553,21644.0 +1692122820000,0.6555,0.6555,0.6539,0.6539,56106.0 +1692122880000,0.6539,0.6539,0.653,0.6531,75815.0 +1692122940000,0.6531,0.654,0.6521,0.653,100903.0 +1692123000000,0.653,0.6537,0.6524,0.6533,36431.0 +1692123060000,0.6533,0.6537,0.6528,0.6536,17903.0 +1692123120000,0.6536,0.6536,0.6525,0.6527,23478.0 +1692123180000,0.6527,0.6527,0.652,0.6523,54125.0 +1692123240000,0.6523,0.6541,0.6523,0.654,33771.0 +1692123300000,0.654,0.654,0.652,0.6521,45462.0 +1692123360000,0.652,0.6527,0.652,0.6525,15121.0 +1692123420000,0.6523,0.653,0.6521,0.6527,21966.0 +1692123480000,0.6527,0.653,0.6524,0.653,13712.0 +1692123540000,0.653,0.6549,0.6528,0.6539,65423.0 +1692123600000,0.6537,0.654,0.6533,0.6539,13084.0 +1692123660000,0.6537,0.654,0.653,0.6535,15783.0 +1692123720000,0.6533,0.6539,0.6532,0.6535,11731.0 +1692123780000,0.6534,0.6546,0.6534,0.6542,14596.0 +1692123840000,0.6541,0.6553,0.6541,0.6549,26551.0 +1692123900000,0.6551,0.6557,0.6545,0.655,28794.0 +1692123960000,0.6555,0.6557,0.6554,0.6557,8458.0 +1692124020000,0.6556,0.6556,0.6548,0.6551,11290.0 +1692124080000,0.6551,0.6558,0.655,0.6553,18594.0 +1692124140000,0.6552,0.6555,0.6542,0.6545,29968.0 +1692124200000,0.6547,0.655,0.6543,0.655,16087.0 +1692124260000,0.6549,0.6555,0.6538,0.6544,59040.0 +1692124320000,0.6544,0.6547,0.6538,0.6547,10171.0 +1692124380000,0.655,0.6554,0.6543,0.6544,9999.0 +1692124440000,0.6545,0.6559,0.6545,0.6555,35404.0 +1692124500000,0.6558,0.6559,0.655,0.6552,12275.0 +1692124560000,0.6556,0.6576,0.6554,0.6567,50513.0 +1692124620000,0.6568,0.6573,0.6566,0.6566,17809.0 +1692124680000,0.6566,0.6575,0.6566,0.6575,15239.0 +1692124740000,0.6572,0.6579,0.6568,0.6568,34839.0 +1692124800000,0.6567,0.6574,0.6566,0.6569,41545.0 +1692124860000,0.6567,0.6569,0.6566,0.6567,3279.0 +1692124920000,0.6569,0.6587,0.6566,0.6576,92545.0 +1692124980000,0.6577,0.6582,0.6572,0.6578,19773.0 +1692125040000,0.6578,0.6581,0.6567,0.6567,20836.0 +1692125100000,0.6567,0.6567,0.6565,0.6566,13777.0 +1692125160000,0.6566,0.6588,0.6566,0.6579,49568.0 +1692125220000,0.658,0.6581,0.6577,0.6581,7304.0 +1692125280000,0.6581,0.6585,0.6579,0.6582,12898.0 +1692125340000,0.6582,0.6585,0.6579,0.6581,20666.0 +1692125400000,0.6581,0.6586,0.658,0.6584,31046.0 +1692125460000,0.6584,0.6584,0.6578,0.6579,13319.0 +1692125520000,0.6578,0.6578,0.6572,0.6572,8845.0 +1692125580000,0.6573,0.6577,0.657,0.6577,7131.0 +1692125640000,0.6573,0.6577,0.6572,0.6576,5358.0 +1692125700000,0.6574,0.6574,0.6566,0.6568,8311.0 +1692125760000,0.6565,0.6565,0.655,0.6551,33429.0 +1692125820000,0.6553,0.6556,0.6548,0.6554,15742.0 +1692125880000,0.6554,0.6555,0.6544,0.6545,9708.0 +1692125940000,0.6548,0.6549,0.6542,0.6546,14876.0 +1692126000000,0.6548,0.655,0.6543,0.6544,15378.0 +1692126060000,0.6546,0.6549,0.6542,0.6544,6451.0 +1692126120000,0.6547,0.6552,0.6543,0.6546,8889.0 +1692126180000,0.6547,0.6553,0.6546,0.6551,12970.0 +1692126240000,0.6548,0.6552,0.6546,0.6549,3932.0 +1692126300000,0.6549,0.6552,0.6531,0.6538,36740.0 +1692126360000,0.6538,0.6539,0.653,0.653,23622.0 +1692126420000,0.653,0.6531,0.5896,0.6126,1483631.0 +1692126480000,0.6117,0.6195,0.6,0.6056,1303910.0 +1692126540000,0.6038,0.6195,0.5877,0.6097,780921.0 +1692126600000,0.6097,0.6276,0.6091,0.6187,565014.0 +1692126660000,0.6174,0.6283,0.6124,0.6223,486707.0 +1692126720000,0.622,0.628,0.6196,0.6276,197656.0 +1692126780000,0.6275,0.6338,0.6264,0.6289,156390.0 +1692126840000,0.6293,0.6296,0.623,0.6258,176888.0 +1692126900000,0.6254,0.6309,0.6247,0.6309,86877.0 +1692126960000,0.6305,0.6314,0.6273,0.6279,91352.0 +1692127020000,0.6279,0.6312,0.6271,0.6306,126513.0 +1692127080000,0.6306,0.6326,0.6304,0.6323,47051.0 +1692127140000,0.6323,0.6334,0.6323,0.6323,37326.0 +1692127200000,0.6323,0.6328,0.6321,0.6325,29366.0 +1692127260000,0.6325,0.6329,0.6295,0.6303,73592.0 +1692127320000,0.6303,0.6305,0.6275,0.6291,35038.0 +1692127380000,0.6291,0.6307,0.6286,0.6296,33383.0 +1692127440000,0.6292,0.6294,0.6261,0.6262,63218.0 +1692127500000,0.6262,0.6271,0.6237,0.6244,95240.0 +1692127560000,0.6244,0.6259,0.6243,0.6251,59136.0 +1692127620000,0.625,0.6269,0.625,0.625,40840.0 +1692127680000,0.625,0.628,0.625,0.6276,63837.0 +1692127740000,0.6276,0.6276,0.6251,0.6254,36639.0 +1692127800000,0.6254,0.6259,0.625,0.6253,31109.0 +1692127860000,0.6253,0.6271,0.6252,0.627,19441.0 +1692127920000,0.6265,0.6266,0.6245,0.6245,16699.0 +1692127980000,0.6245,0.6254,0.6243,0.6245,12907.0 +1692128040000,0.6245,0.625,0.6237,0.624,39619.0 +1692128100000,0.6241,0.6254,0.6241,0.6248,22415.0 +1692128160000,0.6248,0.6265,0.6247,0.6261,35298.0 +1692128220000,0.6261,0.6263,0.6238,0.6238,37694.0 +1692128280000,0.6241,0.6241,0.621,0.6221,133231.0 +1692128340000,0.6221,0.6225,0.6212,0.6212,22847.0 +1692128400000,0.6212,0.6217,0.6196,0.6196,53862.0 +1692128460000,0.6196,0.6201,0.6067,0.6148,551826.0 +1692128520000,0.6149,0.6196,0.6148,0.6196,185726.0 +1692128580000,0.6196,0.6219,0.6196,0.6212,119380.0 +1692128640000,0.6212,0.6217,0.6212,0.6214,16972.0 +1692128700000,0.6215,0.6218,0.6213,0.6215,37318.0 +1692128760000,0.6215,0.6215,0.6212,0.6213,28726.0 +1692128820000,0.6212,0.6212,0.6203,0.6204,42173.0 +1692128880000,0.6204,0.6213,0.6204,0.6208,38963.0 +1692128940000,0.6208,0.6216,0.6207,0.6209,19744.0 +1692129000000,0.6209,0.6209,0.6194,0.6194,49503.0 +1692129060000,0.6195,0.6198,0.6191,0.6191,21940.0 +1692129120000,0.619,0.6216,0.6174,0.6211,156417.0 +1692129180000,0.6212,0.6241,0.6209,0.6229,96357.0 +1692129240000,0.6229,0.623,0.6219,0.6225,27059.0 +1692129300000,0.6225,0.6233,0.6225,0.6225,24436.0 +1692129360000,0.6225,0.6231,0.6215,0.6219,41907.0 +1692129420000,0.6219,0.622,0.6213,0.6213,12290.0 +1692129480000,0.6213,0.6226,0.621,0.6215,29185.0 +1692129540000,0.6215,0.6222,0.6208,0.6208,18340.0 +1692129600000,0.6208,0.6219,0.6204,0.621,50089.0 +1692129660000,0.6208,0.6215,0.6205,0.6205,27020.0 +1692129720000,0.6208,0.6215,0.6205,0.6205,28946.0 +1692129780000,0.6205,0.6225,0.6205,0.6221,28272.0 +1692129840000,0.6221,0.6236,0.6221,0.6234,22839.0 +1692129900000,0.6234,0.6246,0.6234,0.624,44598.0 +1692129960000,0.624,0.6241,0.624,0.6241,17160.0 +1692130020000,0.6241,0.6243,0.624,0.6241,13297.0 +1692130080000,0.624,0.6242,0.6239,0.6241,15406.0 +1692130140000,0.624,0.6245,0.6235,0.6235,43308.0 +1692130200000,0.6235,0.626,0.6235,0.6259,50625.0 +1692130260000,0.6259,0.6267,0.6259,0.6266,31941.0 +1692130320000,0.6266,0.6267,0.6262,0.6263,23293.0 +1692130380000,0.6264,0.6269,0.6252,0.6258,78619.0 +1692130440000,0.6259,0.6277,0.6256,0.6272,43472.0 +1692130500000,0.6273,0.6277,0.6263,0.6268,59868.0 +1692130560000,0.6268,0.6273,0.626,0.6266,22378.0 +1692130620000,0.6266,0.6268,0.626,0.6264,14060.0 +1692130680000,0.6264,0.6265,0.6257,0.6257,16769.0 +1692130740000,0.6257,0.6266,0.6257,0.6259,6973.0 +1692130800000,0.6259,0.6265,0.6245,0.6246,35162.0 +1692130860000,0.6246,0.6251,0.6246,0.6249,5495.0 +1692130920000,0.6249,0.6252,0.6248,0.6249,9353.0 +1692130980000,0.6249,0.6261,0.6247,0.6258,18399.0 +1692131040000,0.6258,0.6267,0.6257,0.6261,15199.0 +1692131100000,0.6261,0.6269,0.626,0.6262,16199.0 +1692131160000,0.6262,0.627,0.6262,0.6264,12211.0 +1692131220000,0.6264,0.6292,0.6264,0.6285,47892.0 +1692131280000,0.6285,0.63,0.6285,0.629,39520.0 +1692131340000,0.629,0.6319,0.6289,0.6316,109999.0 +1692131400000,0.6316,0.632,0.6295,0.6295,41647.0 +1692131460000,0.6295,0.6306,0.6294,0.6301,25528.0 +1692131520000,0.6301,0.6305,0.6297,0.6304,24292.0 +1692131580000,0.6304,0.6308,0.63,0.6304,8269.0 +1692131640000,0.6304,0.6304,0.6298,0.6301,14566.0 +1692131700000,0.6301,0.6301,0.6288,0.6298,35380.0 +1692131760000,0.6298,0.6298,0.6288,0.6288,11211.0 +1692131820000,0.6288,0.6292,0.6286,0.6287,10548.0 +1692131880000,0.6287,0.6292,0.6272,0.6272,44931.0 +1692131940000,0.6272,0.6274,0.6264,0.6265,16277.0 +1692132000000,0.6265,0.6274,0.6264,0.6264,12848.0 +1692132060000,0.6264,0.6276,0.6264,0.6272,18144.0 +1692132120000,0.6272,0.6273,0.6261,0.6263,13574.0 +1692132180000,0.6263,0.6267,0.626,0.6265,5446.0 +1692132240000,0.6265,0.6271,0.6265,0.6266,8192.0 +1692132300000,0.6266,0.6272,0.6261,0.6265,10419.0 +1692132360000,0.6265,0.628,0.6265,0.6269,16432.0 +1692132420000,0.6269,0.6277,0.6269,0.627,4403.0 +1692132480000,0.627,0.6276,0.6267,0.627,6175.0 +1692132540000,0.627,0.628,0.6268,0.6274,11113.0 +1692132600000,0.6274,0.6276,0.6266,0.6266,13202.0 +1692132660000,0.6266,0.6266,0.6263,0.6263,6907.0 +1692132720000,0.6263,0.6263,0.6246,0.6246,31223.0 +1692132780000,0.6246,0.6247,0.6235,0.6235,21293.0 +1692132840000,0.6235,0.6235,0.6225,0.6228,23575.0 +1692132900000,0.6229,0.6235,0.6222,0.6222,28551.0 +1692132960000,0.6222,0.6232,0.6218,0.6222,39459.0 +1692133020000,0.6222,0.6238,0.6222,0.6226,25116.0 +1692133080000,0.6227,0.6234,0.6227,0.623,4312.0 +1692133140000,0.623,0.6241,0.623,0.6231,10450.0 +1692133200000,0.6231,0.6241,0.6231,0.6231,15966.0 +1692133260000,0.6231,0.624,0.623,0.6232,8960.0 +1692133320000,0.6232,0.6235,0.6228,0.6229,5790.0 +1692133380000,0.6229,0.623,0.6224,0.6227,11253.0 +1692133440000,0.6228,0.6238,0.6226,0.6228,9874.0 +1692133500000,0.6228,0.6243,0.6228,0.624,36122.0 +1692133560000,0.624,0.6244,0.6239,0.6239,10042.0 +1692133620000,0.6239,0.6242,0.6239,0.6239,10338.0 +1692133680000,0.6239,0.6243,0.6234,0.6235,39448.0 +1692133740000,0.6235,0.624,0.6235,0.6238,8446.0 +1692133800000,0.6238,0.6246,0.6237,0.6245,16617.0 +1692133860000,0.6246,0.6252,0.6244,0.6249,20717.0 +1692133920000,0.6249,0.6252,0.6246,0.6246,6122.0 +1692133980000,0.6246,0.625,0.6243,0.6243,4719.0 +1692134040000,0.6243,0.6252,0.6242,0.6246,5035.0 +1692134100000,0.6246,0.6254,0.6246,0.6246,11200.0 +1692134160000,0.6247,0.6252,0.6246,0.6247,5198.0 +1692134220000,0.6247,0.625,0.6246,0.6247,8302.0 +1692134280000,0.6247,0.6248,0.6242,0.6242,6077.0 +1692134340000,0.6242,0.6242,0.6237,0.6237,18387.0 +1692134400000,0.6237,0.6238,0.6235,0.6235,8156.0 +1692134460000,0.6235,0.6237,0.6235,0.6235,6916.0 +1692134520000,0.6236,0.6237,0.6231,0.6233,7612.0 +1692134580000,0.6233,0.6233,0.6227,0.6227,32777.0 +1692134640000,0.6227,0.6235,0.6227,0.623,8637.0 +1692134700000,0.623,0.6234,0.6228,0.6228,7741.0 +1692134760000,0.6229,0.6232,0.6225,0.6227,9105.0 +1692134820000,0.6227,0.6233,0.6226,0.6228,6591.0 +1692134880000,0.6228,0.6234,0.6227,0.6231,12251.0 +1692134940000,0.6231,0.6232,0.6221,0.6221,50835.0 +1692135000000,0.6221,0.6237,0.6221,0.6235,21163.0 +1692135060000,0.6235,0.6237,0.6231,0.6232,13073.0 +1692135120000,0.6232,0.6234,0.6231,0.6231,3611.0 +1692135180000,0.6231,0.6244,0.6231,0.6237,46329.0 +1692135240000,0.6237,0.6245,0.6237,0.6239,13445.0 +1692135300000,0.6239,0.6239,0.6232,0.6234,8268.0 +1692135360000,0.6234,0.6234,0.622,0.6225,24275.0 +1692135420000,0.6225,0.6226,0.6222,0.6222,6087.0 +1692135480000,0.6222,0.6236,0.6222,0.6229,20905.0 +1692135540000,0.6229,0.6233,0.6227,0.6228,7785.0 +1692135600000,0.6228,0.6238,0.6227,0.6228,21534.0 +1692135660000,0.6228,0.6235,0.6228,0.6231,4281.0 +1692135720000,0.6231,0.6238,0.623,0.6232,10386.0 +1692135780000,0.6232,0.6233,0.6219,0.622,21718.0 +1692135840000,0.622,0.6239,0.6219,0.6236,30074.0 +1692135900000,0.6236,0.6241,0.6231,0.6232,3721.0 +1692135960000,0.6232,0.6238,0.6232,0.6235,3980.0 +1692136020000,0.6235,0.6239,0.6233,0.6234,5035.0 +1692136080000,0.6234,0.6238,0.6233,0.6235,3922.0 +1692136140000,0.6236,0.6241,0.6232,0.6232,3645.0 +1692136200000,0.6232,0.6239,0.6221,0.6223,19402.0 +1692136260000,0.6223,0.6227,0.6221,0.6221,3934.0 +1692136320000,0.6221,0.6232,0.6221,0.6223,7416.0 +1692136380000,0.6223,0.623,0.6223,0.6224,3495.0 +1692136440000,0.6224,0.6225,0.6222,0.6222,3022.0 +1692136500000,0.6222,0.6224,0.6221,0.6223,1464.0 +1692136560000,0.6223,0.6227,0.6222,0.6225,3747.0 +1692136620000,0.6228,0.6232,0.6226,0.6229,4538.0 +1692136680000,0.623,0.6233,0.6228,0.6231,4116.0 +1692136740000,0.6231,0.6233,0.6229,0.6229,13880.0 +1692136800000,0.6228,0.624,0.6228,0.6238,15188.0 +1692136860000,0.6237,0.6239,0.6237,0.6237,7301.0 +1692136920000,0.6238,0.6238,0.6236,0.6236,3429.0 +1692136980000,0.6236,0.6236,0.6235,0.6235,2044.0 +1692137040000,0.6235,0.624,0.6233,0.6238,6976.0 +1692137100000,0.6237,0.6237,0.6211,0.6213,111918.0 +1692137160000,0.6214,0.6215,0.6208,0.6215,8429.0 +1692137220000,0.6217,0.6218,0.6212,0.6217,9986.0 +1692137280000,0.6217,0.6219,0.6212,0.6213,4684.0 +1692137340000,0.6214,0.6217,0.6209,0.6209,7570.0 +1692137400000,0.6209,0.621,0.62,0.6206,23605.0 +1692137460000,0.6207,0.6214,0.6207,0.6209,9131.0 +1692137520000,0.6214,0.6219,0.6213,0.6217,12233.0 +1692137580000,0.6217,0.6221,0.6216,0.6218,3856.0 +1692137640000,0.6221,0.6225,0.6217,0.6217,11469.0 +1692137700000,0.6217,0.6233,0.6217,0.6226,14416.0 +1692137760000,0.6227,0.6241,0.6227,0.6239,13823.0 +1692137820000,0.6239,0.6243,0.6235,0.6239,11824.0 +1692137880000,0.6242,0.6254,0.6242,0.6253,22018.0 +1692137940000,0.625,0.6257,0.6248,0.6255,22873.0 +1692138000000,0.6255,0.629,0.6255,0.6285,87806.0 +1692138060000,0.6288,0.6308,0.6286,0.6307,72266.0 +1692138120000,0.6307,0.6307,0.6292,0.6298,16787.0 +1692138180000,0.6295,0.6295,0.6275,0.6284,56184.0 +1692138240000,0.6284,0.6287,0.6274,0.6279,26724.0 +1692138300000,0.6274,0.6277,0.6268,0.6272,7206.0 +1692138360000,0.6269,0.6272,0.6257,0.6261,11649.0 +1692138420000,0.6258,0.6264,0.6258,0.626,5924.0 +1692138480000,0.6259,0.6264,0.6259,0.626,3326.0 +1692138540000,0.6262,0.6266,0.6259,0.6262,3532.0 +1692138600000,0.6259,0.6266,0.6259,0.6261,3689.0 +1692138660000,0.6261,0.6264,0.626,0.6264,13514.0 +1692138720000,0.6264,0.6275,0.6264,0.6274,20945.0 +1692138780000,0.6274,0.6275,0.6266,0.6275,12542.0 +1692138840000,0.6274,0.6276,0.6273,0.6274,7564.0 +1692138900000,0.6272,0.6274,0.6271,0.6274,6019.0 +1692138960000,0.6273,0.6273,0.6261,0.6261,5977.0 +1692139020000,0.6263,0.6267,0.626,0.6266,8180.0 +1692139080000,0.6267,0.6267,0.6264,0.6266,253.0 +1692139140000,0.6266,0.6268,0.6261,0.6266,7007.0 +1692139200000,0.6267,0.6267,0.6259,0.626,4610.0 +1692139260000,0.6261,0.627,0.6261,0.6268,12078.0 +1692139320000,0.6268,0.6269,0.6268,0.6269,529.0 +1692139380000,0.6269,0.6273,0.6268,0.6269,1302.0 +1692139440000,0.6272,0.6275,0.627,0.6275,5838.0 +1692139500000,0.6273,0.6276,0.6269,0.6271,4357.0 +1692139560000,0.6271,0.6276,0.6271,0.6273,830.0 +1692139620000,0.6273,0.6277,0.6268,0.6273,2530.0 +1692139680000,0.6272,0.6274,0.6268,0.6274,2428.0 +1692139740000,0.6272,0.628,0.6272,0.6275,7535.0 +1692139800000,0.6275,0.6281,0.6273,0.6279,13075.0 +1692139860000,0.6277,0.6289,0.6272,0.6283,30738.0 +1692139920000,0.6283,0.6286,0.6283,0.6284,642.0 +1692139980000,0.6284,0.6286,0.6282,0.6282,3152.0 +1692140040000,0.6277,0.6287,0.6277,0.6287,9623.0 +1692140100000,0.6287,0.6287,0.6282,0.6287,3152.0 +1692140160000,0.6287,0.6287,0.628,0.6286,17453.0 +1692140220000,0.6284,0.6285,0.6281,0.6282,3051.0 +1692140280000,0.6283,0.6285,0.6282,0.6282,1378.0 +1692140340000,0.6283,0.6286,0.6283,0.6286,792.0 +1692140400000,0.6284,0.6288,0.6281,0.6282,8222.0 +1692140460000,0.6286,0.629,0.6283,0.6287,5031.0 +1692140520000,0.6287,0.629,0.6286,0.6289,3118.0 +1692140580000,0.6289,0.6293,0.6287,0.629,7227.0 +1692140640000,0.6293,0.6299,0.6289,0.6296,17418.0 +1692140700000,0.6296,0.6299,0.6293,0.6293,8423.0 +1692140760000,0.6295,0.6299,0.6293,0.6296,6047.0 +1692140820000,0.6299,0.6302,0.6295,0.63,7315.0 +1692140880000,0.6301,0.6308,0.6301,0.6307,10214.0 +1692140940000,0.6305,0.6308,0.6303,0.6307,9730.0 +1692141000000,0.6307,0.6308,0.6301,0.6301,9262.0 +1692141060000,0.63,0.6301,0.6297,0.6299,5621.0 +1692141120000,0.6299,0.6302,0.6298,0.6299,1558.0 +1692141180000,0.6299,0.6301,0.6296,0.6301,7598.0 +1692141240000,0.6299,0.6305,0.6299,0.6302,2946.0 +1692141300000,0.6302,0.6305,0.6299,0.6301,7886.0 +1692141360000,0.63,0.63,0.6285,0.6286,31259.0 +1692141420000,0.6285,0.6295,0.6284,0.6291,3247.0 +1692141480000,0.6291,0.6291,0.6288,0.6291,1855.0 +1692141540000,0.629,0.629,0.6289,0.629,655.0 +1692141600000,0.6289,0.629,0.6288,0.6289,555.0 +1692141660000,0.6289,0.6289,0.6288,0.6289,810.0 +1692141720000,0.629,0.629,0.6273,0.6273,12552.0 +1692141780000,0.6274,0.6274,0.6265,0.6269,9014.0 +1692141840000,0.6267,0.6274,0.6267,0.6274,3975.0 +1692141900000,0.6271,0.6274,0.6264,0.6265,5554.0 +1692141960000,0.6265,0.6265,0.6261,0.6261,2196.0 +1692142020000,0.626,0.6261,0.626,0.626,2779.0 +1692142080000,0.626,0.6261,0.6258,0.626,5460.0 +1692142140000,0.626,0.6263,0.6249,0.6251,27261.0 +1692142200000,0.6251,0.6257,0.6251,0.6257,3011.0 +1692142260000,0.6257,0.626,0.6256,0.626,1954.0 +1692142320000,0.6263,0.6264,0.6262,0.6263,10463.0 +1692142380000,0.6262,0.6262,0.626,0.626,2476.0 +1692142440000,0.6259,0.626,0.6259,0.626,2504.0 +1692142500000,0.6262,0.6264,0.6261,0.6261,3841.0 +1692142560000,0.6261,0.6271,0.6261,0.627,5444.0 +1692142620000,0.6272,0.6274,0.6269,0.627,2042.0 +1692142680000,0.627,0.6283,0.627,0.6281,10053.0 +1692142740000,0.6281,0.6284,0.6279,0.6279,4628.0 +1692142800000,0.628,0.6281,0.6278,0.6278,1976.0 +1692142860000,0.6279,0.6286,0.6278,0.6283,10913.0 +1692142920000,0.6282,0.6284,0.6282,0.6283,114.0 +1692142980000,0.6283,0.6288,0.628,0.6284,10417.0 +1692143040000,0.6282,0.6282,0.6277,0.6281,9507.0 +1692143100000,0.628,0.6283,0.6274,0.6283,20168.0 +1692143160000,0.6282,0.6283,0.6273,0.6282,7756.0 +1692143220000,0.6282,0.6282,0.6275,0.6278,8879.0 +1692143280000,0.6278,0.6278,0.6275,0.6276,620.0 +1692143340000,0.6277,0.6278,0.6275,0.6275,4411.0 +1692143400000,0.6275,0.6278,0.6275,0.6276,5204.0 +1692143460000,0.6276,0.6276,0.6276,0.6276,497.0 +1692143520000,0.6274,0.6274,0.6272,0.6273,1405.0 +1692143580000,0.6273,0.6273,0.6267,0.6267,3863.0 +1692143640000,0.6267,0.6268,0.6267,0.6268,1692.0 +1692143700000,0.6268,0.6271,0.6268,0.6271,2669.0 +1692143760000,0.627,0.6275,0.627,0.6273,10596.0 +1692143820000,0.6274,0.6277,0.6273,0.6275,2185.0 +1692143880000,0.6277,0.6278,0.6274,0.6278,7515.0 +1692143940000,0.6278,0.6278,0.6274,0.6276,6010.0 +1692144000000,0.6276,0.6276,0.6245,0.6254,40644.0 +1692144060000,0.6254,0.6261,0.6254,0.6257,14239.0 +1692144120000,0.6257,0.6259,0.6253,0.6253,1935.0 +1692144180000,0.6253,0.6254,0.6252,0.6253,350.0 +1692144240000,0.6254,0.626,0.6254,0.6258,3862.0 +1692144300000,0.6258,0.627,0.6258,0.6263,13786.0 +1692144360000,0.6263,0.6269,0.6258,0.6265,15996.0 +1692144420000,0.6266,0.6268,0.6265,0.6267,3483.0 +1692144480000,0.6267,0.6276,0.6267,0.6275,5840.0 +1692144540000,0.6277,0.628,0.6277,0.6279,2301.0 +1692144600000,0.6279,0.6282,0.6275,0.6281,15900.0 +1692144660000,0.628,0.6281,0.6277,0.6277,960.0 +1692144720000,0.6279,0.6282,0.6279,0.6281,7222.0 +1692144780000,0.6283,0.6284,0.6281,0.6284,4798.0 +1692144840000,0.6284,0.6284,0.6281,0.6283,887.0 +1692144900000,0.6284,0.6286,0.6282,0.6283,3224.0 +1692144960000,0.6284,0.6291,0.6282,0.6288,26731.0 +1692145020000,0.6291,0.6291,0.6282,0.629,19305.0 +1692145080000,0.6289,0.6298,0.6289,0.6296,22069.0 +1692145140000,0.6297,0.6297,0.6295,0.6296,1209.0 +1692145200000,0.6296,0.6296,0.6289,0.6293,6153.0 +1692145260000,0.6294,0.6294,0.6284,0.6285,5275.0 +1692145320000,0.6285,0.6285,0.6281,0.6281,2752.0 +1692145380000,0.6281,0.6281,0.628,0.628,2878.0 +1692145440000,0.628,0.6281,0.6272,0.6278,9004.0 +1692145500000,0.6273,0.6273,0.6263,0.6266,8737.0 +1692145560000,0.6267,0.6267,0.6254,0.6257,26684.0 +1692145620000,0.6255,0.626,0.6253,0.6255,11677.0 +1692145680000,0.6256,0.6262,0.6252,0.6252,16387.0 +1692145740000,0.6253,0.6253,0.6244,0.6244,24070.0 +1692145800000,0.6245,0.6256,0.6245,0.6256,7747.0 +1692145860000,0.6256,0.6256,0.6243,0.6244,15597.0 +1692145920000,0.6248,0.6248,0.6245,0.6246,2772.0 +1692145980000,0.6248,0.6251,0.6248,0.6251,6999.0 +1692146040000,0.625,0.625,0.6239,0.6242,6255.0 +1692146100000,0.6239,0.6239,0.6228,0.6228,4971.0 +1692146160000,0.6228,0.6238,0.6228,0.6233,7163.0 +1692146220000,0.6233,0.6236,0.6231,0.6233,9101.0 +1692146280000,0.6233,0.6233,0.6223,0.6223,14464.0 +1692146340000,0.6225,0.6226,0.6213,0.6213,47562.0 +1692146400000,0.6214,0.6219,0.6214,0.6214,6206.0 +1692146460000,0.6217,0.6218,0.6214,0.6218,5869.0 +1692146520000,0.6216,0.622,0.6214,0.6216,4007.0 +1692146580000,0.6217,0.6221,0.6214,0.6221,2038.0 +1692146640000,0.622,0.622,0.6211,0.6211,8579.0 +1692146700000,0.6212,0.6226,0.6211,0.622,14453.0 +1692146760000,0.622,0.622,0.622,0.622,152.0 +1692146820000,0.622,0.623,0.622,0.623,5616.0 +1692146880000,0.623,0.624,0.623,0.624,2715.0 +1692146940000,0.6238,0.624,0.6237,0.6237,302.0 +1692147000000,0.6237,0.6248,0.6237,0.6246,7656.0 +1692147060000,0.6246,0.6252,0.6246,0.6246,15354.0 +1692147120000,0.6247,0.6258,0.6247,0.6257,12499.0 +1692147180000,0.6259,0.626,0.6254,0.6258,6162.0 +1692147240000,0.6258,0.626,0.6256,0.6256,1210.0 +1692147300000,0.6256,0.6257,0.6256,0.6257,2148.0 +1692147360000,0.6257,0.6257,0.6242,0.6245,11115.0 +1692147420000,0.6246,0.625,0.6237,0.6238,12633.0 +1692147480000,0.624,0.6242,0.6234,0.6234,3041.0 +1692147540000,0.6234,0.6238,0.623,0.623,8100.0 +1692147600000,0.6232,0.624,0.623,0.6234,4547.0 +1692147660000,0.6232,0.6234,0.6224,0.6224,11760.0 +1692147720000,0.6224,0.6226,0.6208,0.6215,52684.0 +1692147780000,0.6216,0.6219,0.6214,0.6214,4033.0 +1692147840000,0.6214,0.6219,0.6214,0.6217,7720.0 +1692147900000,0.6217,0.6217,0.6211,0.6211,3596.0 +1692147960000,0.6211,0.6211,0.6205,0.6209,6473.0 +1692148020000,0.6209,0.6209,0.62,0.6203,21479.0 +1692148080000,0.6205,0.6208,0.6203,0.6208,7681.0 +1692148140000,0.6208,0.6214,0.6207,0.6209,7612.0 +1692148200000,0.6209,0.6225,0.6208,0.6224,27258.0 +1692148260000,0.6227,0.623,0.6222,0.6222,4443.0 +1692148320000,0.6223,0.6225,0.6222,0.6224,1078.0 +1692148380000,0.6222,0.6224,0.6222,0.6223,1412.0 +1692148440000,0.6223,0.6224,0.6217,0.6217,1708.0 +1692148500000,0.622,0.6225,0.6217,0.6221,5144.0 +1692148560000,0.6223,0.6225,0.6216,0.6217,11686.0 +1692148620000,0.622,0.6222,0.6217,0.622,4021.0 +1692148680000,0.622,0.6222,0.6217,0.6217,1093.0 +1692148740000,0.6218,0.6222,0.6216,0.622,3808.0 +1692148800000,0.6222,0.6225,0.622,0.6223,1922.0 +1692148860000,0.6225,0.6225,0.6222,0.6225,4685.0 +1692148920000,0.6225,0.6226,0.6225,0.6225,4590.0 +1692148980000,0.6225,0.6226,0.6223,0.6225,4255.0 +1692149040000,0.6225,0.6225,0.6215,0.622,24938.0 +1692149100000,0.6217,0.6222,0.6213,0.6217,9942.0 +1692149160000,0.6219,0.6229,0.6219,0.6228,19775.0 +1692149220000,0.6229,0.6236,0.6228,0.6233,16311.0 +1692149280000,0.6233,0.6237,0.6233,0.6236,1629.0 +1692149340000,0.6236,0.6236,0.6233,0.6236,4042.0 +1692149400000,0.6233,0.6233,0.6229,0.6232,3903.0 +1692149460000,0.6232,0.6232,0.6214,0.6214,14518.0 +1692149520000,0.6217,0.6221,0.6217,0.6218,1317.0 +1692149580000,0.6219,0.6222,0.6218,0.6222,1409.0 +1692149640000,0.622,0.6227,0.622,0.622,11061.0 +1692149700000,0.6222,0.6223,0.6222,0.6223,1836.0 +1692149760000,0.6225,0.6227,0.6222,0.6222,10576.0 +1692149820000,0.6224,0.6224,0.6218,0.6222,5112.0 +1692149880000,0.6218,0.622,0.6218,0.6219,1581.0 +1692149940000,0.6219,0.6225,0.6219,0.6225,2079.0 +1692150000000,0.6224,0.6225,0.6221,0.6222,4800.0 +1692150060000,0.6224,0.6228,0.6224,0.6228,8709.0 +1692150120000,0.6229,0.6236,0.6228,0.6236,21657.0 +1692150180000,0.6236,0.6238,0.6226,0.6235,26222.0 +1692150240000,0.6235,0.6236,0.6233,0.6235,2188.0 +1692150300000,0.6235,0.6237,0.6235,0.6235,4167.0 +1692150360000,0.6235,0.6237,0.6235,0.6236,2371.0 +1692150420000,0.6237,0.6237,0.6236,0.6236,1961.0 +1692150480000,0.6236,0.6238,0.6236,0.6237,6589.0 +1692150540000,0.6237,0.6237,0.6236,0.6236,9525.0 +1692150600000,0.6235,0.6237,0.6233,0.6237,16207.0 +1692150660000,0.6236,0.6238,0.6233,0.6233,3178.0 +1692150720000,0.6233,0.6236,0.6224,0.6225,8222.0 +1692150780000,0.6225,0.6236,0.6225,0.6233,18102.0 +1692150840000,0.6231,0.6232,0.623,0.6232,679.0 +1692150900000,0.623,0.623,0.6227,0.6229,10321.0 +1692150960000,0.623,0.6232,0.6227,0.6229,5010.0 +1692151020000,0.6227,0.6231,0.6227,0.6231,4797.0 +1692151080000,0.623,0.623,0.6228,0.623,1026.0 +1692151140000,0.623,0.6239,0.6229,0.6239,16328.0 +1692151200000,0.6239,0.6239,0.623,0.6235,5512.0 +1692151260000,0.6235,0.6235,0.6227,0.6227,25696.0 +1692151320000,0.6228,0.6229,0.6216,0.6221,26884.0 +1692151380000,0.6221,0.6225,0.6221,0.6225,2872.0 +1692151440000,0.6225,0.6229,0.6225,0.6229,514.0 +1692151500000,0.6229,0.6231,0.6227,0.6229,8557.0 +1692151560000,0.623,0.6233,0.6227,0.6229,11553.0 +1692151620000,0.6229,0.6229,0.6209,0.6214,22788.0 +1692151680000,0.6211,0.6212,0.6207,0.6212,15667.0 +1692151740000,0.6211,0.6217,0.6206,0.6209,31052.0 +1692151800000,0.621,0.6216,0.6207,0.6215,17189.0 +1692151860000,0.6217,0.6217,0.6205,0.6205,32705.0 +1692151920000,0.6208,0.6212,0.6199,0.6199,37611.0 +1692151980000,0.6199,0.6199,0.619,0.6196,68766.0 +1692152040000,0.6196,0.62,0.6192,0.6192,12008.0 +1692152100000,0.6194,0.6195,0.6189,0.6195,10013.0 +1692152160000,0.6195,0.6198,0.6195,0.6197,1531.0 +1692152220000,0.6197,0.6197,0.6194,0.6194,6549.0 +1692152280000,0.6197,0.62,0.6197,0.6199,5872.0 +1692152340000,0.62,0.62,0.6197,0.6198,3526.0 +1692152400000,0.6199,0.62,0.6199,0.6199,6010.0 +1692152460000,0.6199,0.62,0.6199,0.6199,9188.0 +1692152520000,0.6199,0.62,0.6184,0.6184,49106.0 +1692152580000,0.6184,0.6197,0.6184,0.619,21814.0 +1692152640000,0.619,0.6195,0.6183,0.6193,8788.0 +1692152700000,0.6193,0.6196,0.6185,0.6185,8176.0 +1692152760000,0.6184,0.6194,0.6182,0.6189,27676.0 +1692152820000,0.6189,0.619,0.6182,0.6187,13121.0 +1692152880000,0.6187,0.6193,0.6185,0.6191,9934.0 +1692152940000,0.6191,0.6209,0.6189,0.6204,56089.0 +1692153000000,0.6207,0.6213,0.6203,0.6211,26564.0 +1692153060000,0.6214,0.6296,0.6207,0.6255,429772.0 +1692153120000,0.6255,0.6266,0.6255,0.6266,24735.0 +1692153180000,0.6266,0.6281,0.6266,0.6278,39728.0 +1692153240000,0.6279,0.6284,0.6276,0.6284,38482.0 +1692153300000,0.6282,0.6282,0.6253,0.6258,60513.0 +1692153360000,0.6258,0.6267,0.6258,0.6266,14308.0 +1692153420000,0.6265,0.6271,0.6264,0.6269,13914.0 +1692153480000,0.6269,0.6272,0.6267,0.6268,8784.0 +1692153540000,0.6269,0.627,0.6268,0.627,854.0 +1692153600000,0.6269,0.6278,0.6269,0.6275,8695.0 +1692153660000,0.6278,0.6278,0.6273,0.6273,5036.0 +1692153720000,0.6276,0.6283,0.6275,0.628,19417.0 +1692153780000,0.6283,0.6293,0.6283,0.629,25649.0 +1692153840000,0.629,0.6294,0.6277,0.628,50763.0 +1692153900000,0.6279,0.6284,0.6279,0.6283,3957.0 +1692153960000,0.6285,0.6285,0.6281,0.6282,2266.0 +1692154020000,0.6281,0.6282,0.6277,0.6279,20367.0 +1692154080000,0.6279,0.6284,0.6278,0.6282,3571.0 +1692154140000,0.6285,0.6285,0.6282,0.6284,1861.0 +1692154200000,0.6283,0.6294,0.6282,0.6286,34557.0 +1692154260000,0.6283,0.6285,0.6282,0.6283,1742.0 +1692154320000,0.6286,0.6286,0.6283,0.6284,16330.0 +1692154380000,0.6285,0.629,0.6285,0.6286,8227.0 +1692154440000,0.6285,0.6291,0.6285,0.6288,9098.0 +1692154500000,0.6288,0.6293,0.6287,0.6287,24508.0 +1692154560000,0.6287,0.6292,0.6278,0.6285,41345.0 +1692154620000,0.6285,0.6285,0.6278,0.6282,17690.0 +1692154680000,0.6281,0.6284,0.6279,0.628,2518.0 +1692154740000,0.6281,0.6285,0.6278,0.628,6423.0 +1692154800000,0.628,0.6292,0.628,0.6286,17399.0 +1692154860000,0.6287,0.6287,0.6278,0.6284,24345.0 +1692154920000,0.6284,0.6287,0.6281,0.6284,7923.0 +1692154980000,0.6286,0.6296,0.6286,0.6292,27788.0 +1692155040000,0.6292,0.6296,0.6292,0.6293,3067.0 +1692155100000,0.6294,0.6298,0.6294,0.6298,15172.0 +1692155160000,0.6298,0.6321,0.6297,0.6318,76093.0 +1692155220000,0.6316,0.636,0.6313,0.6354,173780.0 +1692155280000,0.6354,0.6355,0.6343,0.6346,29317.0 +1692155340000,0.6342,0.6345,0.6331,0.6336,14097.0 +1692155400000,0.6336,0.6343,0.6336,0.6338,9829.0 +1692155460000,0.6339,0.6339,0.6326,0.6327,33866.0 +1692155520000,0.6328,0.6331,0.6324,0.6326,8583.0 +1692155580000,0.6326,0.6326,0.632,0.6322,10203.0 +1692155640000,0.6322,0.6322,0.6318,0.632,3304.0 +1692155700000,0.632,0.6324,0.6317,0.6324,5417.0 +1692155760000,0.6324,0.6327,0.6322,0.6326,4207.0 +1692155820000,0.6326,0.6326,0.6317,0.6319,49868.0 +1692155880000,0.6318,0.632,0.6317,0.6317,2701.0 +1692155940000,0.6317,0.6319,0.6314,0.6318,11950.0 +1692156000000,0.6314,0.6314,0.6308,0.6308,3455.0 +1692156060000,0.631,0.6315,0.6308,0.631,15344.0 +1692156120000,0.6307,0.6311,0.6307,0.6307,4198.0 +1692156180000,0.6307,0.6309,0.6306,0.6307,1223.0 +1692156240000,0.6308,0.6311,0.6304,0.6304,7238.0 +1692156300000,0.6304,0.6304,0.63,0.6301,6529.0 +1692156360000,0.6301,0.6302,0.6297,0.6298,4438.0 +1692156420000,0.6297,0.6298,0.6291,0.6291,4620.0 +1692156480000,0.6292,0.6304,0.6292,0.6303,24097.0 +1692156540000,0.6304,0.6304,0.6298,0.6304,3014.0 +1692156600000,0.6302,0.6303,0.6298,0.6298,11233.0 +1692156660000,0.6299,0.6299,0.6281,0.6283,21106.0 +1692156720000,0.6283,0.6285,0.6275,0.6281,22645.0 +1692156780000,0.628,0.628,0.6272,0.6279,21439.0 +1692156840000,0.6279,0.6279,0.6263,0.6266,24634.0 +1692156900000,0.6267,0.6277,0.6267,0.6276,6880.0 +1692156960000,0.6277,0.6288,0.6277,0.6288,8033.0 +1692157020000,0.6283,0.6286,0.6281,0.6282,1445.0 +1692157080000,0.6282,0.6282,0.6278,0.628,2816.0 +1692157140000,0.6278,0.6286,0.6278,0.6286,5423.0 +1692157200000,0.6286,0.6294,0.6286,0.6287,12747.0 +1692157260000,0.6287,0.6289,0.6287,0.6289,1000.0 +1692157320000,0.6289,0.6299,0.6289,0.6295,15254.0 +1692157380000,0.6295,0.6298,0.6295,0.6297,2779.0 +1692157440000,0.6296,0.6298,0.6294,0.6297,2363.0 +1692157500000,0.6296,0.6296,0.6293,0.6296,1691.0 +1692157560000,0.6294,0.6296,0.6292,0.6294,4155.0 +1692157620000,0.6294,0.6295,0.6288,0.6293,21989.0 +1692157680000,0.6291,0.6291,0.628,0.628,35786.0 +1692157740000,0.6281,0.6281,0.628,0.6281,1500.0 +1692157800000,0.6282,0.6282,0.6281,0.6282,4131.0 +1692157860000,0.6282,0.6288,0.6282,0.6288,9864.0 +1692157920000,0.6287,0.6287,0.6283,0.6283,3460.0 +1692157980000,0.6284,0.6287,0.6284,0.6286,1697.0 +1692158040000,0.6286,0.6286,0.6282,0.6282,2846.0 +1692158100000,0.6281,0.6281,0.628,0.6281,2184.0 +1692158160000,0.6281,0.6281,0.628,0.6281,961.0 +1692158220000,0.6281,0.6281,0.628,0.6281,1634.0 +1692158280000,0.6281,0.6283,0.6267,0.6272,14266.0 +1692158340000,0.6272,0.6272,0.6271,0.6272,527.0 +1692158400000,0.6271,0.6276,0.627,0.6273,18132.0 +1692158460000,0.6273,0.6274,0.6269,0.6274,6019.0 +1692158520000,0.6274,0.6274,0.6268,0.6271,6313.0 +1692158580000,0.6271,0.6271,0.6268,0.6269,2743.0 +1692158640000,0.6269,0.6269,0.6268,0.6268,649.0 +1692158700000,0.6268,0.627,0.6265,0.6265,5261.0 +1692158760000,0.6265,0.6265,0.6261,0.6263,7271.0 +1692158820000,0.6263,0.6264,0.6261,0.6261,5182.0 +1692158880000,0.6262,0.6264,0.6262,0.6263,3866.0 +1692158940000,0.6263,0.6264,0.6261,0.6261,2205.0 +1692159000000,0.6261,0.6264,0.626,0.6261,6960.0 +1692159060000,0.6261,0.6262,0.6259,0.626,34701.0 +1692159120000,0.6263,0.6263,0.6255,0.6255,11063.0 +1692159180000,0.6255,0.6261,0.625,0.6258,12277.0 +1692159240000,0.6259,0.6261,0.6252,0.6257,12389.0 +1692159300000,0.6255,0.6255,0.6249,0.6249,4587.0 +1692159360000,0.6249,0.6252,0.6247,0.625,3123.0 +1692159420000,0.6247,0.625,0.6246,0.6249,1481.0 +1692159480000,0.6246,0.6252,0.6246,0.6247,8308.0 +1692159540000,0.6247,0.6252,0.6246,0.6247,8496.0 +1692159600000,0.6249,0.625,0.6238,0.6243,33855.0 +1692159660000,0.6243,0.6248,0.6242,0.6242,3827.0 +1692159720000,0.6243,0.6256,0.6243,0.6255,37051.0 +1692159780000,0.6254,0.6254,0.6249,0.6251,4389.0 +1692159840000,0.6251,0.6251,0.6246,0.6248,5293.0 +1692159900000,0.6247,0.6252,0.6246,0.6252,10933.0 +1692159960000,0.6248,0.6258,0.6247,0.6258,7076.0 +1692160020000,0.6257,0.6264,0.6257,0.6264,17691.0 +1692160080000,0.626,0.626,0.6258,0.6258,806.0 +1692160140000,0.6257,0.6257,0.6253,0.6253,5517.0 +1692160200000,0.6251,0.6253,0.6247,0.625,17121.0 +1692160260000,0.6247,0.6247,0.6244,0.6247,4554.0 +1692160320000,0.6246,0.6246,0.6243,0.6245,2175.0 +1692160380000,0.6244,0.6244,0.6242,0.6242,1418.0 +1692160440000,0.6241,0.6243,0.624,0.6242,2269.0 +1692160500000,0.6242,0.6243,0.6225,0.6225,25419.0 +1692160560000,0.6228,0.6235,0.6224,0.623,22676.0 +1692160620000,0.6226,0.623,0.6225,0.6227,12420.0 +1692160680000,0.6231,0.6235,0.6229,0.6235,4653.0 +1692160740000,0.6236,0.6236,0.623,0.623,3670.0 +1692160800000,0.6232,0.6236,0.623,0.6235,3833.0 +1692160860000,0.6237,0.6243,0.6235,0.6243,9570.0 +1692160920000,0.6237,0.6241,0.6231,0.6241,8215.0 +1692160980000,0.6243,0.6243,0.624,0.6243,6495.0 +1692161040000,0.624,0.6242,0.6238,0.6238,4603.0 +1692161100000,0.6238,0.625,0.6238,0.6243,26742.0 +1692161160000,0.6244,0.6245,0.6243,0.6245,5896.0 +1692161220000,0.6246,0.6246,0.6245,0.6246,1463.0 +1692161280000,0.6245,0.6245,0.6245,0.6245,191.0 +1692161340000,0.6245,0.6246,0.6244,0.6246,5052.0 +1692161400000,0.6247,0.6248,0.6247,0.6248,1788.0 +1692161460000,0.6246,0.6246,0.623,0.623,11404.0 +1692161520000,0.623,0.6244,0.623,0.6244,24256.0 +1692161580000,0.6245,0.6246,0.6239,0.6246,7310.0 +1692161640000,0.6244,0.6246,0.6241,0.6241,5952.0 +1692161700000,0.6245,0.6247,0.6244,0.6244,2571.0 +1692161760000,0.6246,0.6247,0.6245,0.6245,540.0 +1692161820000,0.624,0.624,0.6233,0.6233,6670.0 +1692161880000,0.6233,0.6235,0.6233,0.6235,1291.0 +1692161940000,0.6234,0.6234,0.6228,0.6228,2595.0 +1692162000000,0.6228,0.6233,0.6227,0.6228,7316.0 +1692162060000,0.6228,0.6234,0.6228,0.6234,3044.0 +1692162120000,0.6232,0.6235,0.623,0.6234,2398.0 +1692162180000,0.6234,0.6235,0.6229,0.6232,891.0 +1692162240000,0.6232,0.6236,0.6228,0.6236,6877.0 +1692162300000,0.6233,0.6233,0.623,0.6231,1279.0 +1692162360000,0.6232,0.6235,0.6231,0.6235,2998.0 +1692162420000,0.6234,0.6235,0.623,0.6234,7987.0 +1692162480000,0.6234,0.6235,0.6229,0.6235,6951.0 +1692162540000,0.6235,0.6236,0.6233,0.6236,3263.0 +1692162600000,0.6234,0.6236,0.6234,0.6235,430.0 +1692162660000,0.6235,0.6236,0.6234,0.6236,4875.0 +1692162720000,0.6236,0.6245,0.6236,0.6245,6557.0 +1692162780000,0.6243,0.6248,0.6242,0.6248,12730.0 +1692162840000,0.6248,0.6254,0.6246,0.625,22234.0 +1692162900000,0.625,0.625,0.6233,0.6234,8414.0 +1692162960000,0.6234,0.6234,0.6224,0.623,14601.0 +1692163020000,0.6229,0.6229,0.6222,0.6223,1282.0 +1692163080000,0.6223,0.6223,0.6219,0.6222,3573.0 +1692163140000,0.622,0.6223,0.6215,0.6218,3884.0 +1692163200000,0.6218,0.6218,0.6214,0.6215,2628.0 +1692163260000,0.6217,0.6217,0.6214,0.6214,9115.0 +1692163320000,0.6215,0.6219,0.6213,0.6213,10469.0 +1692163380000,0.6212,0.6212,0.6201,0.6205,4473.0 +1692163440000,0.6205,0.6207,0.6202,0.6205,4840.0 +1692163500000,0.6206,0.6207,0.6198,0.6198,24333.0 +1692163560000,0.62,0.62,0.6195,0.6199,23627.0 +1692163620000,0.62,0.6203,0.6196,0.6199,8732.0 +1692163680000,0.6199,0.62,0.6195,0.6198,4106.0 +1692163740000,0.6198,0.6199,0.6196,0.6199,2109.0 +1692163800000,0.6199,0.6202,0.6195,0.6201,5017.0 +1692163860000,0.6201,0.6201,0.619,0.6196,17726.0 +1692163920000,0.6194,0.6194,0.6192,0.6192,560.0 +1692163980000,0.6191,0.6194,0.6191,0.6194,1493.0 +1692164040000,0.6194,0.62,0.6194,0.6197,17730.0 +1692164100000,0.6198,0.6198,0.6194,0.6195,4251.0 +1692164160000,0.6194,0.6194,0.6184,0.6187,13894.0 +1692164220000,0.6187,0.6187,0.6178,0.6185,32143.0 +1692164280000,0.6185,0.6185,0.6177,0.6179,7735.0 +1692164340000,0.6178,0.618,0.6175,0.6175,6808.0 +1692164400000,0.6176,0.618,0.6165,0.6173,39307.0 +1692164460000,0.6174,0.6182,0.6174,0.6182,5124.0 +1692164520000,0.6184,0.6186,0.6179,0.6186,10080.0 +1692164580000,0.6183,0.6185,0.6183,0.6185,736.0 +1692164640000,0.6184,0.6185,0.6181,0.6184,3776.0 +1692164700000,0.6183,0.6185,0.6183,0.6184,855.0 +1692164760000,0.6184,0.6185,0.6184,0.6185,144.0 +1692164820000,0.6185,0.6195,0.6185,0.6194,12430.0 +1692164880000,0.6193,0.6195,0.619,0.6194,1824.0 +1692164940000,0.6191,0.6192,0.6189,0.6192,246.0 +1692165000000,0.6191,0.6197,0.619,0.6197,5275.0 +1692165060000,0.6197,0.62,0.6197,0.62,6103.0 +1692165120000,0.6197,0.6202,0.6197,0.6197,4362.0 +1692165180000,0.6196,0.6202,0.6193,0.62,13296.0 +1692165240000,0.62,0.6203,0.62,0.6201,2073.0 +1692165300000,0.6202,0.6209,0.6202,0.6209,14774.0 +1692165360000,0.6211,0.6211,0.6209,0.6209,5610.0 +1692165420000,0.621,0.621,0.6209,0.6209,9445.0 +1692165480000,0.6209,0.6209,0.6204,0.6204,16049.0 +1692165540000,0.6203,0.6205,0.6198,0.6198,4680.0 +1692165600000,0.6202,0.6203,0.6195,0.6198,5622.0 +1692165660000,0.6198,0.6199,0.6198,0.6199,343.0 +1692165720000,0.6199,0.6219,0.6199,0.6218,56873.0 +1692165780000,0.6218,0.6218,0.6206,0.6209,4452.0 +1692165840000,0.6209,0.6213,0.6195,0.6196,16949.0 +1692165900000,0.6196,0.6198,0.6193,0.6196,2820.0 +1692165960000,0.6195,0.6196,0.6193,0.6196,881.0 +1692166020000,0.6195,0.6196,0.6181,0.6185,11047.0 +1692166080000,0.6183,0.6188,0.6183,0.6185,1183.0 +1692166140000,0.6184,0.6186,0.618,0.618,4089.0 +1692166200000,0.6179,0.6184,0.6177,0.6182,11108.0 +1692166260000,0.6177,0.6182,0.6172,0.618,5968.0 +1692166320000,0.6179,0.618,0.6174,0.6176,3868.0 +1692166380000,0.6176,0.6178,0.6173,0.6177,1165.0 +1692166440000,0.6175,0.6189,0.6175,0.6189,3619.0 +1692166500000,0.6189,0.6195,0.6186,0.6195,11551.0 +1692166560000,0.6195,0.6212,0.6195,0.6212,19521.0 +1692166620000,0.621,0.6217,0.621,0.6215,6623.0 +1692166680000,0.6214,0.6225,0.6212,0.6224,20302.0 +1692166740000,0.6224,0.6243,0.6222,0.6243,34427.0 +1692166800000,0.6239,0.6245,0.6238,0.6243,16484.0 +1692166860000,0.6239,0.6246,0.6239,0.6241,8377.0 +1692166920000,0.6245,0.6245,0.6231,0.6234,12196.0 +1692166980000,0.6238,0.6238,0.622,0.6224,12060.0 +1692167040000,0.6222,0.6234,0.6222,0.6233,6078.0 +1692167100000,0.6233,0.6233,0.6225,0.6225,5132.0 +1692167160000,0.6229,0.6232,0.6218,0.6219,25411.0 +1692167220000,0.6219,0.6224,0.6215,0.6224,8254.0 +1692167280000,0.6224,0.6224,0.6219,0.622,1611.0 +1692167340000,0.622,0.622,0.6219,0.622,204.0 +1692167400000,0.6219,0.6219,0.6214,0.6217,2342.0 +1692167460000,0.6217,0.6217,0.6207,0.6207,5722.0 +1692167520000,0.621,0.6218,0.6206,0.6215,6972.0 +1692167580000,0.6218,0.6223,0.6215,0.622,7066.0 +1692167640000,0.6222,0.6227,0.6222,0.6227,2603.0 +1692167700000,0.6228,0.6235,0.6228,0.6234,21340.0 +1692167760000,0.6235,0.624,0.6232,0.624,3696.0 +1692167820000,0.624,0.6241,0.6238,0.6241,1599.0 +1692167880000,0.6238,0.6245,0.6237,0.6244,7159.0 +1692167940000,0.6243,0.6243,0.6243,0.6243,402.0 +1692168000000,0.6241,0.6241,0.6238,0.6238,4715.0 +1692168060000,0.6236,0.6236,0.6235,0.6235,590.0 +1692168120000,0.6235,0.6235,0.6231,0.6232,1278.0 +1692168180000,0.6232,0.6234,0.623,0.6234,2506.0 +1692168240000,0.6233,0.6233,0.6226,0.6228,5959.0 +1692168300000,0.6225,0.6225,0.6217,0.622,6409.0 +1692168360000,0.622,0.622,0.6211,0.6215,7382.0 +1692168420000,0.6214,0.6217,0.6214,0.6217,2283.0 +1692168480000,0.6216,0.6219,0.6212,0.6216,5665.0 +1692168540000,0.6215,0.6215,0.6209,0.6212,3154.0 +1692168600000,0.6208,0.621,0.6206,0.621,1255.0 +1692168660000,0.6206,0.6207,0.6206,0.6207,167.0 +1692168720000,0.6206,0.6207,0.6205,0.6205,232.0 +1692168780000,0.6202,0.6202,0.6192,0.6199,22712.0 +1692168840000,0.6197,0.6204,0.6197,0.6204,6480.0 +1692168900000,0.6202,0.6206,0.6201,0.6206,2437.0 +1692168960000,0.6206,0.6209,0.6201,0.6209,3356.0 +1692169020000,0.6213,0.6223,0.6212,0.6216,13078.0 +1692169080000,0.6216,0.6221,0.6214,0.6217,9931.0 +1692169140000,0.6214,0.622,0.6214,0.622,1320.0 +1692169200000,0.6219,0.6219,0.6208,0.6208,2518.0 +1692169260000,0.621,0.621,0.6208,0.6209,618.0 +1692169320000,0.6209,0.6213,0.6206,0.6211,15224.0 +1692169380000,0.6211,0.6225,0.6209,0.6224,9454.0 +1692169440000,0.6224,0.6229,0.6223,0.6229,3447.0 +1692169500000,0.6227,0.6259,0.6223,0.6248,85756.0 +1692169560000,0.625,0.627,0.6248,0.6254,50456.0 +1692169620000,0.6253,0.627,0.6253,0.6267,35243.0 +1692169680000,0.6267,0.6278,0.6263,0.6276,30549.0 +1692169740000,0.6276,0.6295,0.6273,0.6288,43311.0 +1692169800000,0.6288,0.6295,0.6283,0.6283,13367.0 +1692169860000,0.6283,0.6283,0.6268,0.6269,19164.0 +1692169920000,0.6269,0.6273,0.6267,0.6273,5668.0 +1692169980000,0.6273,0.6299,0.6271,0.6299,18640.0 +1692170040000,0.6297,0.63,0.629,0.629,12802.0 +1692170100000,0.6292,0.6294,0.6287,0.6289,3285.0 +1692170160000,0.6288,0.6288,0.6275,0.6283,14617.0 +1692170220000,0.6281,0.6281,0.6273,0.628,9238.0 +1692170280000,0.6278,0.6278,0.6265,0.627,7190.0 +1692170340000,0.6268,0.6269,0.6259,0.6267,6877.0 +1692170400000,0.6266,0.6288,0.6266,0.6288,38774.0 +1692170460000,0.6286,0.6293,0.6281,0.6293,13853.0 +1692170520000,0.6293,0.6298,0.6291,0.6292,10310.0 +1692170580000,0.6295,0.63,0.6291,0.6294,20219.0 +1692170640000,0.6294,0.63,0.6294,0.6296,15045.0 +1692170700000,0.6296,0.6297,0.6285,0.6297,17496.0 +1692170760000,0.6295,0.6295,0.6286,0.6289,6633.0 +1692170820000,0.6289,0.629,0.6277,0.6282,9538.0 +1692170880000,0.6282,0.6282,0.627,0.6278,12777.0 +1692170940000,0.6276,0.6279,0.6276,0.6279,3582.0 +1692171000000,0.6279,0.628,0.6274,0.6276,4003.0 +1692171060000,0.6276,0.6276,0.6271,0.6271,17281.0 +1692171120000,0.6277,0.6279,0.6262,0.6262,20823.0 +1692171180000,0.6265,0.6268,0.6263,0.6268,398.0 +1692171240000,0.6268,0.6268,0.6264,0.6268,1402.0 +1692171300000,0.6264,0.6265,0.6252,0.626,12489.0 +1692171360000,0.6257,0.6257,0.6238,0.6241,30326.0 +1692171420000,0.624,0.6245,0.6235,0.6235,22712.0 +1692171480000,0.6234,0.624,0.6234,0.6237,6724.0 +1692171540000,0.6238,0.6243,0.6236,0.6243,1870.0 +1692171600000,0.6244,0.6244,0.6234,0.6236,21979.0 +1692171660000,0.6241,0.6247,0.6241,0.6245,4049.0 +1692171720000,0.6248,0.6262,0.6248,0.6259,2934.0 +1692171780000,0.6259,0.6271,0.6259,0.6267,22029.0 +1692171840000,0.6267,0.6267,0.6256,0.6256,6297.0 +1692171900000,0.6259,0.6268,0.6259,0.6268,1269.0 +1692171960000,0.6268,0.6268,0.6264,0.6265,1507.0 +1692172020000,0.6265,0.6268,0.6265,0.6268,899.0 +1692172080000,0.6264,0.6265,0.6262,0.6265,1090.0 +1692172140000,0.6262,0.6264,0.6262,0.6262,786.0 +1692172200000,0.6263,0.6264,0.626,0.626,2852.0 +1692172260000,0.6257,0.6259,0.6247,0.6247,9604.0 +1692172320000,0.6248,0.6248,0.6244,0.6245,2932.0 +1692172380000,0.6244,0.6244,0.6238,0.624,7156.0 +1692172440000,0.6243,0.6243,0.6239,0.6239,1661.0 +1692172500000,0.6239,0.6242,0.6238,0.624,1681.0 +1692172560000,0.6239,0.6239,0.6238,0.6238,1691.0 +1692172620000,0.6237,0.624,0.6237,0.624,1682.0 +1692172680000,0.6237,0.6237,0.6234,0.6234,6475.0 +1692172740000,0.6234,0.6238,0.6231,0.6231,3120.0 +1692172800000,0.6233,0.6237,0.6229,0.6234,7006.0 +1692172860000,0.6236,0.6237,0.6233,0.6237,4213.0 +1692172920000,0.6237,0.6237,0.6232,0.6232,1604.0 +1692172980000,0.6233,0.6236,0.6228,0.623,4643.0 +1692173040000,0.6229,0.6233,0.6222,0.6226,15476.0 +1692173100000,0.6228,0.6228,0.6218,0.6218,7511.0 +1692173160000,0.6218,0.6219,0.6213,0.6217,7279.0 +1692173220000,0.6219,0.6219,0.6218,0.6219,3722.0 +1692173280000,0.6219,0.6221,0.6218,0.6221,16811.0 +1692173340000,0.6221,0.623,0.6219,0.6229,10215.0 +1692173400000,0.6229,0.6229,0.6221,0.6222,4255.0 +1692173460000,0.6224,0.6228,0.622,0.6224,11759.0 +1692173520000,0.6222,0.6224,0.6219,0.6221,1741.0 +1692173580000,0.622,0.6221,0.6213,0.6213,6479.0 +1692173640000,0.6214,0.6214,0.6201,0.6205,17664.0 +1692173700000,0.6203,0.6205,0.6201,0.6202,5117.0 +1692173760000,0.6202,0.6205,0.6195,0.6197,23814.0 +1692173820000,0.6198,0.6207,0.6197,0.6205,9614.0 +1692173880000,0.6205,0.6206,0.6201,0.6203,15268.0 +1692173940000,0.6202,0.6202,0.6196,0.6201,3216.0 +1692174000000,0.6201,0.621,0.6198,0.6205,23927.0 +1692174060000,0.6209,0.621,0.6203,0.6207,9532.0 +1692174120000,0.6207,0.6224,0.6206,0.6224,23115.0 +1692174180000,0.6218,0.6226,0.6215,0.6218,13068.0 +1692174240000,0.6218,0.6223,0.6216,0.622,4437.0 +1692174300000,0.6218,0.6219,0.6216,0.6217,3611.0 +1692174360000,0.6217,0.6229,0.6217,0.6227,25836.0 +1692174420000,0.6226,0.6233,0.6221,0.623,12689.0 +1692174480000,0.6228,0.6235,0.6227,0.6233,4180.0 +1692174540000,0.6231,0.6231,0.6228,0.623,2274.0 +1692174600000,0.6228,0.6228,0.6217,0.6221,21184.0 +1692174660000,0.6221,0.6225,0.622,0.622,6582.0 +1692174720000,0.6221,0.6224,0.6221,0.6223,729.0 +1692174780000,0.6221,0.6225,0.622,0.6225,1585.0 +1692174840000,0.6223,0.6224,0.6222,0.6222,860.0 +1692174900000,0.6225,0.6225,0.6223,0.6224,1468.0 +1692174960000,0.6224,0.6224,0.6222,0.6223,1753.0 +1692175020000,0.6223,0.6225,0.6223,0.6225,3194.0 +1692175080000,0.6225,0.6245,0.6225,0.6245,17228.0 +1692175140000,0.6246,0.6251,0.6245,0.6246,5262.0 +1692175200000,0.6246,0.6247,0.6238,0.6241,21414.0 +1692175260000,0.6246,0.6247,0.6245,0.6247,1828.0 +1692175320000,0.6246,0.6246,0.6241,0.6241,4201.0 +1692175380000,0.6242,0.6247,0.6242,0.6247,722.0 +1692175440000,0.6247,0.6247,0.6242,0.6242,7978.0 +1692175500000,0.6243,0.6251,0.6238,0.6248,15307.0 +1692175560000,0.6245,0.6248,0.6243,0.6243,2206.0 +1692175620000,0.6244,0.6244,0.6239,0.6239,3485.0 +1692175680000,0.6237,0.6237,0.6233,0.6233,995.0 +1692175740000,0.6233,0.625,0.6225,0.6246,50979.0 +1692175800000,0.6247,0.625,0.6244,0.6248,3070.0 +1692175860000,0.6248,0.6251,0.6246,0.6247,9239.0 +1692175920000,0.6249,0.6257,0.6249,0.6255,9390.0 +1692175980000,0.6255,0.6256,0.6248,0.625,6711.0 +1692176040000,0.6248,0.6256,0.6248,0.6256,2299.0 +1692176100000,0.6257,0.6262,0.6255,0.6257,4699.0 +1692176160000,0.6257,0.6259,0.6255,0.6258,2311.0 +1692176220000,0.6257,0.6258,0.6246,0.6247,5318.0 +1692176280000,0.6245,0.625,0.6244,0.625,1892.0 +1692176340000,0.6253,0.6254,0.6249,0.6251,816.0 +1692176400000,0.6251,0.6251,0.6245,0.6246,2648.0 +1692176460000,0.6247,0.6247,0.6236,0.6241,17117.0 +1692176520000,0.6241,0.6243,0.6236,0.624,6249.0 +1692176580000,0.6242,0.6243,0.6236,0.624,1924.0 +1692176640000,0.624,0.6243,0.6236,0.6236,2155.0 +1692176700000,0.6239,0.6239,0.6221,0.6222,6778.0 +1692176760000,0.6222,0.6222,0.6201,0.621,70187.0 +1692176820000,0.6208,0.6215,0.6208,0.6212,17264.0 +1692176880000,0.6212,0.6217,0.6212,0.6217,1866.0 +1692176940000,0.6217,0.6244,0.6213,0.6232,77630.0 +1692177000000,0.6229,0.6271,0.6217,0.6236,182954.0 +1692177060000,0.6236,0.6236,0.6224,0.6231,48798.0 +1692177120000,0.6231,0.6235,0.6222,0.6226,29176.0 +1692177180000,0.6227,0.6227,0.6221,0.6225,1168.0 +1692177240000,0.6223,0.6225,0.6216,0.622,9918.0 +1692177300000,0.6219,0.622,0.6213,0.6217,4642.0 +1692177360000,0.6217,0.622,0.621,0.622,8970.0 +1692177420000,0.622,0.622,0.6216,0.622,1904.0 +1692177480000,0.622,0.6241,0.622,0.6232,10361.0 +1692177540000,0.6232,0.6238,0.6227,0.6237,4957.0 +1692177600000,0.6237,0.6237,0.6231,0.6231,9770.0 +1692177660000,0.6233,0.6233,0.6216,0.6216,1931.0 +1692177720000,0.6214,0.6215,0.6214,0.6215,565.0 +1692177780000,0.6215,0.6216,0.621,0.6212,5292.0 +1692177840000,0.6212,0.6214,0.6207,0.6214,4497.0 +1692177900000,0.6209,0.6209,0.6197,0.6206,29448.0 +1692177960000,0.6203,0.6206,0.6193,0.6196,10791.0 +1692178020000,0.6196,0.6209,0.6195,0.6207,14596.0 +1692178080000,0.6206,0.6206,0.62,0.6205,2785.0 +1692178140000,0.6206,0.6207,0.6203,0.6203,901.0 +1692178200000,0.6206,0.621,0.6197,0.6209,14887.0 +1692178260000,0.6209,0.6213,0.6209,0.6212,5221.0 +1692178320000,0.6212,0.6213,0.6206,0.6207,5526.0 +1692178380000,0.6206,0.6207,0.6202,0.6203,631.0 +1692178440000,0.6202,0.6203,0.6194,0.6194,10138.0 +1692178500000,0.6194,0.6199,0.6185,0.6185,5668.0 +1692178560000,0.6185,0.6195,0.6173,0.6185,41497.0 +1692178620000,0.6189,0.6194,0.6175,0.6185,30227.0 +1692178680000,0.6184,0.6186,0.6168,0.6175,31950.0 +1692178740000,0.6174,0.6188,0.6167,0.6187,29380.0 +1692178800000,0.6186,0.6191,0.6186,0.6191,3399.0 +1692178860000,0.619,0.6201,0.619,0.6197,9884.0 +1692178920000,0.6198,0.6198,0.6195,0.6196,185.0 +1692178980000,0.6196,0.6208,0.6183,0.6184,47851.0 +1692179040000,0.6186,0.6191,0.6181,0.6182,8314.0 +1692179100000,0.6181,0.6192,0.6174,0.6189,15353.0 +1692179160000,0.6192,0.6197,0.619,0.6195,4890.0 +1692179220000,0.6193,0.6196,0.6192,0.6196,1237.0 +1692179280000,0.6194,0.6204,0.6194,0.6204,6702.0 +1692179340000,0.6204,0.6209,0.62,0.6205,9448.0 +1692179400000,0.6204,0.6208,0.6201,0.6204,16594.0 +1692179460000,0.6203,0.6206,0.6203,0.6206,674.0 +1692179520000,0.6205,0.6208,0.6204,0.6204,2198.0 +1692179580000,0.6207,0.6208,0.6207,0.6208,109.0 +1692179640000,0.6209,0.6209,0.6201,0.6201,10687.0 +1692179700000,0.6201,0.6201,0.62,0.6201,1193.0 +1692179760000,0.62,0.6205,0.6197,0.6205,4329.0 +1692179820000,0.6207,0.621,0.6207,0.6209,4880.0 +1692179880000,0.621,0.621,0.6208,0.621,1534.0 +1692179940000,0.621,0.621,0.6209,0.621,115.0 +1692180000000,0.6209,0.6217,0.6209,0.6216,16962.0 +1692180060000,0.6215,0.6218,0.6211,0.6216,7831.0 +1692180120000,0.6216,0.6221,0.6212,0.6213,5313.0 +1692180180000,0.6213,0.6213,0.6212,0.6213,823.0 +1692180240000,0.6212,0.6218,0.6206,0.6209,8194.0 +1692180300000,0.6209,0.6209,0.6202,0.6204,5702.0 +1692180360000,0.6203,0.6204,0.6184,0.6188,28154.0 +1692180420000,0.6187,0.6195,0.6187,0.6194,6244.0 +1692180480000,0.6194,0.6194,0.619,0.6192,1131.0 +1692180540000,0.619,0.6192,0.6177,0.6178,16341.0 +1692180600000,0.6178,0.6181,0.6177,0.618,7253.0 +1692180660000,0.618,0.6187,0.618,0.6186,1939.0 +1692180720000,0.619,0.6191,0.618,0.6184,4098.0 +1692180780000,0.6185,0.6187,0.6185,0.6187,1087.0 +1692180840000,0.6187,0.6191,0.6185,0.6191,2034.0 +1692180900000,0.6191,0.6194,0.6188,0.6193,2025.0 +1692180960000,0.6193,0.6193,0.6189,0.6193,1039.0 +1692181020000,0.6193,0.6199,0.6192,0.6198,3948.0 +1692181080000,0.6198,0.6205,0.6198,0.6205,2013.0 +1692181140000,0.6205,0.621,0.6198,0.621,17626.0 +1692181200000,0.6209,0.6211,0.6201,0.6208,16850.0 +1692181260000,0.6206,0.6216,0.6201,0.6211,17770.0 +1692181320000,0.6211,0.6213,0.6208,0.6213,846.0 +1692181380000,0.6212,0.6213,0.6209,0.6213,1299.0 +1692181440000,0.6213,0.6213,0.6209,0.6212,272.0 +1692181500000,0.6212,0.6215,0.621,0.6214,1859.0 +1692181560000,0.6214,0.6215,0.6206,0.621,7648.0 +1692181620000,0.6209,0.6214,0.6209,0.6212,11368.0 +1692181680000,0.6212,0.6213,0.6208,0.6212,1831.0 +1692181740000,0.6208,0.6213,0.6208,0.6212,626.0 +1692181800000,0.6213,0.6217,0.6212,0.6217,5089.0 +1692181860000,0.6217,0.6232,0.6217,0.6231,28119.0 +1692181920000,0.6229,0.6238,0.6228,0.6232,19500.0 +1692181980000,0.6235,0.6236,0.6229,0.6229,3922.0 +1692182040000,0.6229,0.6235,0.6226,0.6231,7603.0 +1692182100000,0.6228,0.6229,0.6227,0.6227,1003.0 +1692182160000,0.6227,0.6228,0.6226,0.6226,479.0 +1692182220000,0.6226,0.6237,0.6226,0.6233,7768.0 +1692182280000,0.6228,0.6232,0.6225,0.6225,2033.0 +1692182340000,0.6225,0.6227,0.622,0.6224,4619.0 +1692182400000,0.6224,0.6224,0.6219,0.622,10115.0 +1692182460000,0.622,0.6222,0.6219,0.6219,1624.0 +1692182520000,0.6219,0.6219,0.6217,0.6217,681.0 +1692182580000,0.6217,0.6228,0.6217,0.6221,9423.0 +1692182640000,0.622,0.6232,0.6219,0.6231,4741.0 +1692182700000,0.6232,0.6235,0.6222,0.6223,6508.0 +1692182760000,0.6222,0.6232,0.6222,0.6232,5187.0 +1692182820000,0.6227,0.6234,0.6227,0.623,4908.0 +1692182880000,0.6226,0.6233,0.6226,0.6232,1015.0 +1692182940000,0.6232,0.6232,0.6229,0.6232,208.0 +1692183000000,0.6231,0.6231,0.6226,0.6226,4656.0 +1692183060000,0.6226,0.6234,0.6226,0.6233,6601.0 +1692183120000,0.6233,0.6233,0.6216,0.6216,12653.0 +1692183180000,0.6216,0.6216,0.6213,0.6213,2412.0 +1692183240000,0.6213,0.6221,0.6213,0.6217,5457.0 +1692183300000,0.6222,0.6227,0.622,0.6225,3370.0 +1692183360000,0.6226,0.6226,0.6222,0.6226,2893.0 +1692183420000,0.6226,0.623,0.6225,0.623,1061.0 +1692183480000,0.6231,0.6234,0.6231,0.6232,15464.0 +1692183540000,0.6232,0.6233,0.6232,0.6232,4736.0 +1692183600000,0.6232,0.6233,0.6232,0.6232,2540.0 +1692183660000,0.6232,0.6232,0.6213,0.6215,22004.0 +1692183720000,0.6214,0.6214,0.6207,0.6209,4275.0 +1692183780000,0.621,0.6214,0.6207,0.6213,5181.0 +1692183840000,0.6213,0.6218,0.6211,0.6217,4394.0 +1692183900000,0.6217,0.6218,0.6204,0.6204,7532.0 +1692183960000,0.6205,0.6212,0.6205,0.6212,7592.0 +1692184020000,0.6213,0.6215,0.621,0.6213,1637.0 +1692184080000,0.6214,0.6214,0.6209,0.621,9948.0 +1692184140000,0.6213,0.6213,0.6209,0.6209,2186.0 +1692184200000,0.6212,0.6213,0.6209,0.6211,1909.0 +1692184260000,0.6211,0.6214,0.6211,0.6213,5209.0 +1692184320000,0.6214,0.6217,0.6214,0.6217,1599.0 +1692184380000,0.6217,0.6219,0.6215,0.6215,5145.0 +1692184440000,0.6218,0.6218,0.6213,0.6216,853.0 +1692184500000,0.6213,0.6215,0.621,0.621,1426.0 +1692184560000,0.6211,0.6211,0.6209,0.621,2683.0 +1692184620000,0.6209,0.6217,0.6209,0.6217,12068.0 +1692184680000,0.6216,0.6219,0.6216,0.6219,3004.0 +1692184740000,0.6219,0.622,0.6219,0.622,232.0 +1692184800000,0.6219,0.622,0.6217,0.622,1096.0 +1692184860000,0.622,0.622,0.6216,0.6218,1166.0 +1692184920000,0.6214,0.6216,0.6209,0.6211,3391.0 +1692184980000,0.6211,0.6214,0.6209,0.6213,10654.0 +1692185040000,0.6213,0.6216,0.6212,0.6215,1364.0 +1692185100000,0.6215,0.6216,0.6209,0.621,2260.0 +1692185160000,0.6215,0.6217,0.6212,0.6217,1711.0 +1692185220000,0.6217,0.6221,0.621,0.6221,5552.0 +1692185280000,0.6223,0.6227,0.622,0.6222,5079.0 +1692185340000,0.6221,0.6222,0.6218,0.622,1764.0 +1692185400000,0.622,0.6221,0.6215,0.6217,3493.0 +1692185460000,0.6217,0.6217,0.621,0.6212,2280.0 +1692185520000,0.6211,0.6211,0.6211,0.6211,16.0 +1692185580000,0.6211,0.6219,0.6211,0.6213,11891.0 +1692185640000,0.6214,0.6215,0.6214,0.6214,548.0 +1692185700000,0.6215,0.6217,0.6214,0.6217,3650.0 +1692185760000,0.6217,0.6217,0.6214,0.6217,353.0 +1692185820000,0.6214,0.6214,0.6209,0.6209,2243.0 +1692185880000,0.621,0.6213,0.6206,0.6212,11657.0 +1692185940000,0.6209,0.6211,0.6207,0.621,51.0 +1692186000000,0.6207,0.6207,0.6205,0.6205,3814.0 +1692186060000,0.6206,0.6215,0.6206,0.6211,16970.0 +1692186120000,0.6212,0.6213,0.621,0.621,545.0 +1692186180000,0.621,0.621,0.6203,0.6209,5002.0 +1692186240000,0.6205,0.6207,0.6201,0.6207,11264.0 +1692186300000,0.6204,0.6204,0.6196,0.62,12317.0 +1692186360000,0.6201,0.6205,0.6201,0.6205,979.0 +1692186420000,0.6205,0.6205,0.6197,0.6197,1724.0 +1692186480000,0.6196,0.6197,0.6194,0.6194,3454.0 +1692186540000,0.6198,0.6202,0.6198,0.62,3288.0 +1692186600000,0.62,0.6201,0.6198,0.6201,2206.0 +1692186660000,0.6198,0.6211,0.6198,0.6211,6817.0 +1692186720000,0.6211,0.6215,0.6211,0.6213,7212.0 +1692186780000,0.6213,0.6213,0.6204,0.621,12654.0 +1692186840000,0.6209,0.6211,0.6206,0.6211,6470.0 +1692186900000,0.6211,0.6213,0.6206,0.6206,3432.0 +1692186960000,0.6206,0.6206,0.6206,0.6206,9.0 +1692187020000,0.6207,0.6216,0.6207,0.6215,1187.0 +1692187080000,0.6215,0.6222,0.6215,0.622,2619.0 +1692187140000,0.6221,0.6221,0.6213,0.6213,1862.0 +1692187200000,0.6214,0.6214,0.6203,0.6203,9426.0 +1692187260000,0.6203,0.6215,0.6203,0.621,16200.0 +1692187320000,0.6211,0.6211,0.6204,0.6205,6156.0 +1692187380000,0.6205,0.621,0.6205,0.621,1071.0 +1692187440000,0.6211,0.6212,0.6206,0.6207,1608.0 +1692187500000,0.6206,0.6206,0.6201,0.6205,1469.0 +1692187560000,0.6205,0.6206,0.6199,0.62,4661.0 +1692187620000,0.6202,0.6205,0.6201,0.6205,1904.0 +1692187680000,0.6204,0.6205,0.6198,0.6198,1797.0 +1692187740000,0.6198,0.6202,0.6198,0.6201,10977.0 +1692187800000,0.6202,0.6204,0.6199,0.6204,20395.0 +1692187860000,0.62,0.6206,0.6198,0.6206,17098.0 +1692187920000,0.6206,0.6212,0.6197,0.6197,50131.0 +1692187980000,0.6199,0.6201,0.6194,0.6201,4972.0 +1692188040000,0.6202,0.6203,0.6199,0.6201,1319.0 +1692188100000,0.6201,0.6201,0.6198,0.6201,2527.0 +1692188160000,0.6199,0.6199,0.6194,0.6194,577.0 +1692188220000,0.6194,0.6194,0.6158,0.6163,63922.0 +1692188280000,0.6165,0.6198,0.615,0.6198,31975.0 +1692188340000,0.6197,0.621,0.6197,0.6203,17932.0 +1692188400000,0.6203,0.6206,0.62,0.6206,10395.0 +1692188460000,0.6206,0.6211,0.6197,0.6206,42990.0 +1692188520000,0.6202,0.6206,0.6192,0.6198,3112.0 +1692188580000,0.6197,0.6197,0.6189,0.6195,6937.0 +1692188640000,0.619,0.6195,0.619,0.6194,2758.0 +1692188700000,0.6193,0.6193,0.6176,0.6176,7924.0 +1692188760000,0.6176,0.6189,0.6175,0.6182,9124.0 +1692188820000,0.6182,0.6186,0.6175,0.6177,6740.0 +1692188880000,0.6177,0.6183,0.6173,0.618,20270.0 +1692188940000,0.6182,0.6182,0.6175,0.6176,3234.0 +1692189000000,0.6173,0.6181,0.6146,0.6163,71790.0 +1692189060000,0.6163,0.6166,0.616,0.6164,5383.0 +1692189120000,0.6165,0.6178,0.6161,0.6178,16507.0 +1692189180000,0.6172,0.6174,0.6163,0.6168,13763.0 +1692189240000,0.617,0.6179,0.617,0.6179,5775.0 +1692189300000,0.6178,0.6184,0.6176,0.6184,2880.0 +1692189360000,0.6185,0.6185,0.6179,0.6182,4652.0 +1692189420000,0.6179,0.619,0.6166,0.6166,29288.0 +1692189480000,0.6168,0.6174,0.6165,0.6167,8798.0 +1692189540000,0.6168,0.6173,0.6168,0.6171,2102.0 +1692189600000,0.6172,0.6196,0.6167,0.6196,16189.0 +1692189660000,0.6192,0.6216,0.6177,0.6211,34449.0 +1692189720000,0.6209,0.6209,0.6204,0.6206,3980.0 +1692189780000,0.6206,0.6206,0.6192,0.6192,15544.0 +1692189840000,0.6196,0.6198,0.619,0.6192,7100.0 +1692189900000,0.6197,0.6205,0.6194,0.6205,5758.0 +1692189960000,0.6204,0.6207,0.6202,0.6202,6380.0 +1692190020000,0.6201,0.6205,0.6196,0.6205,4737.0 +1692190080000,0.6201,0.6216,0.6201,0.6216,5428.0 +1692190140000,0.6217,0.622,0.6214,0.6216,6079.0 +1692190200000,0.6217,0.6218,0.6205,0.6216,15537.0 +1692190260000,0.6217,0.6218,0.6208,0.6208,3256.0 +1692190320000,0.6206,0.6207,0.6199,0.6203,7298.0 +1692190380000,0.6204,0.6216,0.6204,0.6216,10940.0 +1692190440000,0.6216,0.6217,0.621,0.6211,3284.0 +1692190500000,0.6211,0.6211,0.6198,0.6201,3779.0 +1692190560000,0.6203,0.6203,0.6183,0.6189,28568.0 +1692190620000,0.619,0.6193,0.6184,0.6184,6098.0 +1692190680000,0.619,0.6192,0.6184,0.6185,5010.0 +1692190740000,0.6186,0.6187,0.6178,0.6181,2681.0 +1692190800000,0.6181,0.619,0.618,0.6185,15049.0 +1692190860000,0.6187,0.6193,0.6184,0.6185,7824.0 +1692190920000,0.6185,0.6191,0.6185,0.6191,6622.0 +1692190980000,0.6191,0.6193,0.6189,0.6192,2560.0 +1692191040000,0.6191,0.6192,0.619,0.6192,182.0 +1692191100000,0.6192,0.6196,0.6192,0.6196,2556.0 +1692191160000,0.6196,0.6196,0.6186,0.6189,4021.0 +1692191220000,0.619,0.6192,0.6186,0.6192,930.0 +1692191280000,0.619,0.6191,0.6189,0.619,691.0 +1692191340000,0.619,0.6192,0.6189,0.6192,4621.0 +1692191400000,0.6193,0.6196,0.619,0.6191,4449.0 +1692191460000,0.6192,0.6192,0.618,0.6181,5570.0 +1692191520000,0.6181,0.6181,0.617,0.6172,2883.0 +1692191580000,0.6172,0.6172,0.6171,0.6172,315.0 +1692191640000,0.6172,0.6172,0.6171,0.6172,2754.0 +1692191700000,0.6173,0.618,0.6172,0.6172,11925.0 +1692191760000,0.6172,0.6173,0.6168,0.6173,2306.0 +1692191820000,0.617,0.617,0.6161,0.6169,15669.0 +1692191880000,0.6169,0.6176,0.6168,0.6169,16065.0 +1692191940000,0.6174,0.6181,0.6165,0.618,21147.0 +1692192000000,0.6178,0.6178,0.6168,0.6171,6704.0 +1692192060000,0.6169,0.6173,0.6161,0.6164,15428.0 +1692192120000,0.6164,0.6166,0.6127,0.6142,142240.0 +1692192180000,0.6142,0.6151,0.6142,0.6151,20606.0 +1692192240000,0.6151,0.6156,0.6138,0.6147,62469.0 +1692192300000,0.6144,0.6148,0.6131,0.6139,62022.0 +1692192360000,0.614,0.6151,0.6136,0.6146,33171.0 +1692192420000,0.6145,0.6145,0.6139,0.6141,5488.0 +1692192480000,0.6141,0.6141,0.6138,0.6138,1019.0 +1692192540000,0.6138,0.6144,0.6125,0.6136,36934.0 +1692192600000,0.613,0.6146,0.613,0.6142,12744.0 +1692192660000,0.6141,0.6142,0.6124,0.6138,36762.0 +1692192720000,0.6139,0.6142,0.6124,0.6125,29337.0 +1692192780000,0.6126,0.6131,0.6117,0.6125,51348.0 +1692192840000,0.6128,0.6133,0.6111,0.6122,71639.0 +1692192900000,0.6118,0.6118,0.6103,0.6103,24638.0 +1692192960000,0.6109,0.6109,0.6102,0.6103,11255.0 +1692193020000,0.6103,0.6116,0.6102,0.6108,39890.0 +1692193080000,0.6108,0.6112,0.6106,0.611,9887.0 +1692193140000,0.611,0.6112,0.6108,0.6112,6509.0 +1692193200000,0.6109,0.6111,0.61,0.6111,37785.0 +1692193260000,0.6111,0.6112,0.61,0.6105,7655.0 +1692193320000,0.6109,0.6115,0.61,0.611,28606.0 +1692193380000,0.6106,0.6108,0.61,0.6105,6102.0 +1692193440000,0.6108,0.6129,0.6108,0.6129,15153.0 +1692193500000,0.6126,0.6135,0.6126,0.613,5058.0 +1692193560000,0.6132,0.6132,0.6122,0.6123,3154.0 +1692193620000,0.6123,0.6127,0.6122,0.6127,2556.0 +1692193680000,0.6129,0.6136,0.6129,0.6133,8452.0 +1692193740000,0.6133,0.6135,0.6133,0.6135,1246.0 +1692193800000,0.6136,0.6137,0.6131,0.6133,1688.0 +1692193860000,0.6134,0.6134,0.6123,0.6124,19060.0 +1692193920000,0.6122,0.6122,0.6104,0.6117,9436.0 +1692193980000,0.6107,0.6113,0.6107,0.6109,5409.0 +1692194040000,0.6116,0.6116,0.6109,0.611,1250.0 +1692194100000,0.6109,0.6115,0.6106,0.6113,5842.0 +1692194160000,0.6112,0.6121,0.611,0.6121,16357.0 +1692194220000,0.612,0.612,0.6111,0.6114,4419.0 +1692194280000,0.6114,0.6115,0.6108,0.6114,1900.0 +1692194340000,0.6115,0.6115,0.6114,0.6115,453.0 +1692194400000,0.6115,0.6124,0.6115,0.6124,6685.0 +1692194460000,0.6123,0.6123,0.6114,0.6114,3466.0 +1692194520000,0.6115,0.6115,0.6111,0.6111,3763.0 +1692194580000,0.6112,0.6112,0.6091,0.61,27045.0 +1692194640000,0.6098,0.6104,0.6083,0.6103,45909.0 +1692194700000,0.6103,0.6114,0.6101,0.6105,17405.0 +1692194760000,0.6111,0.6117,0.6111,0.6117,6780.0 +1692194820000,0.6117,0.6129,0.6116,0.6128,15738.0 +1692194880000,0.6128,0.6132,0.6127,0.6132,8308.0 +1692194940000,0.6132,0.6132,0.6128,0.6132,4773.0 +1692195000000,0.6132,0.6132,0.6131,0.6132,4144.0 +1692195060000,0.6133,0.6133,0.6132,0.6133,1412.0 +1692195120000,0.6133,0.6139,0.6133,0.6136,4376.0 +1692195180000,0.6135,0.6136,0.613,0.613,3979.0 +1692195240000,0.6134,0.6135,0.6126,0.6126,623.0 +1692195300000,0.6126,0.6132,0.612,0.6132,5945.0 +1692195360000,0.613,0.6136,0.613,0.6136,583.0 +1692195420000,0.6135,0.6138,0.613,0.6133,20393.0 +1692195480000,0.6135,0.6137,0.6129,0.6137,4414.0 +1692195540000,0.6138,0.6138,0.6136,0.6138,4116.0 +1692195600000,0.6138,0.6139,0.6135,0.6136,746.0 +1692195660000,0.6136,0.6136,0.6131,0.6133,3977.0 +1692195720000,0.6133,0.6139,0.6132,0.6139,1128.0 +1692195780000,0.6139,0.6139,0.6131,0.6134,2965.0 +1692195840000,0.6134,0.6134,0.6123,0.6129,6037.0 +1692195900000,0.6129,0.6132,0.6124,0.6132,3074.0 +1692195960000,0.6132,0.6132,0.613,0.6131,459.0 +1692196020000,0.6132,0.6132,0.6122,0.6128,13357.0 +1692196080000,0.6127,0.613,0.612,0.6128,11353.0 +1692196140000,0.6128,0.613,0.6125,0.613,2068.0 +1692196200000,0.613,0.613,0.6127,0.613,266.0 +1692196260000,0.613,0.6131,0.6129,0.6131,1356.0 +1692196320000,0.6131,0.6131,0.613,0.613,4146.0 +1692196380000,0.613,0.6131,0.613,0.6131,363.0 +1692196440000,0.613,0.613,0.6128,0.6128,273.0 +1692196500000,0.613,0.6131,0.6126,0.6131,1763.0 +1692196560000,0.6129,0.6129,0.6129,0.6129,208.0 +1692196620000,0.6127,0.6128,0.6124,0.6127,10990.0 +1692196680000,0.6123,0.6127,0.6122,0.6127,2839.0 +1692196740000,0.6127,0.6128,0.6127,0.6128,86.0 +1692196800000,0.6128,0.6128,0.6126,0.6128,333.0 +1692196860000,0.6128,0.6128,0.6126,0.6128,739.0 +1692196920000,0.6128,0.6137,0.6128,0.6137,4389.0 +1692196980000,0.6138,0.6142,0.6136,0.6139,24866.0 +1692197040000,0.6134,0.6134,0.613,0.6132,7798.0 +1692197100000,0.6133,0.6135,0.6125,0.6131,27095.0 +1692197160000,0.6129,0.6131,0.6125,0.6131,6331.0 +1692197220000,0.613,0.613,0.6114,0.6126,11156.0 +1692197280000,0.6119,0.6119,0.6106,0.6109,10332.0 +1692197340000,0.611,0.6113,0.611,0.6112,2683.0 +1692197400000,0.611,0.6113,0.611,0.6113,4142.0 +1692197460000,0.6114,0.6116,0.6114,0.6116,3793.0 +1692197520000,0.6119,0.6124,0.6117,0.612,3158.0 +1692197580000,0.6117,0.612,0.6117,0.612,3100.0 +1692197640000,0.6115,0.6117,0.6115,0.6116,749.0 +1692197700000,0.6116,0.6116,0.6107,0.6112,2189.0 +1692197760000,0.6112,0.6117,0.6112,0.6117,1222.0 +1692197820000,0.6119,0.6119,0.6118,0.6119,911.0 +1692197880000,0.6119,0.6124,0.6119,0.6119,2385.0 +1692197940000,0.6123,0.6133,0.612,0.6131,31278.0 +1692198000000,0.6132,0.6142,0.6132,0.6142,34619.0 +1692198060000,0.614,0.614,0.614,0.614,518.0 +1692198120000,0.6139,0.6139,0.6131,0.6132,1451.0 +1692198180000,0.6132,0.6138,0.6131,0.6132,1177.0 +1692198240000,0.6132,0.6138,0.6125,0.6132,15057.0 +1692198300000,0.6136,0.6138,0.6135,0.6138,377.0 +1692198360000,0.6138,0.6138,0.6137,0.6138,187.0 +1692198420000,0.6137,0.6139,0.6136,0.6138,4594.0 +1692198480000,0.6139,0.614,0.6139,0.6139,754.0 +1692198540000,0.6139,0.6139,0.6137,0.6139,1059.0 +1692198600000,0.6137,0.6148,0.6137,0.6141,20212.0 +1692198660000,0.6141,0.6144,0.6139,0.6141,3068.0 +1692198720000,0.6141,0.6144,0.6137,0.6143,1057.0 +1692198780000,0.6145,0.6145,0.614,0.6143,1366.0 +1692198840000,0.6145,0.6151,0.6145,0.615,11454.0 +1692198900000,0.6149,0.6157,0.6149,0.6151,8433.0 +1692198960000,0.6151,0.6153,0.6151,0.6153,215.0 +1692199020000,0.6153,0.6156,0.6149,0.615,9447.0 +1692199080000,0.615,0.615,0.6143,0.6143,2962.0 +1692199140000,0.6142,0.6143,0.6139,0.614,620.0 +1692199200000,0.614,0.6141,0.6139,0.614,495.0 +1692199260000,0.614,0.616,0.614,0.6154,50994.0 +1692199320000,0.6149,0.6158,0.6149,0.6158,4914.0 +1692199380000,0.6158,0.6158,0.6155,0.6158,4293.0 +1692199440000,0.6158,0.6171,0.6158,0.6171,9344.0 +1692199500000,0.6171,0.6172,0.6165,0.6165,9507.0 +1692199560000,0.6165,0.6166,0.6161,0.6166,14701.0 +1692199620000,0.6166,0.6166,0.6156,0.6157,12076.0 +1692199680000,0.6157,0.6158,0.6156,0.6156,1731.0 +1692199740000,0.6157,0.6157,0.6156,0.6157,333.0 +1692199800000,0.6157,0.6168,0.6156,0.6168,5972.0 +1692199860000,0.6168,0.6168,0.6158,0.6161,6523.0 +1692199920000,0.6159,0.6159,0.6152,0.6153,5706.0 +1692199980000,0.6153,0.6156,0.6153,0.6156,4046.0 +1692200040000,0.6157,0.6157,0.6153,0.6154,190.0 +1692200100000,0.6153,0.6155,0.614,0.6147,9279.0 +1692200160000,0.6141,0.6149,0.614,0.6147,4364.0 +1692200220000,0.6147,0.615,0.6142,0.6142,15979.0 +1692200280000,0.6142,0.6143,0.6135,0.614,6792.0 +1692200340000,0.6136,0.6137,0.6121,0.6128,36537.0 +1692200400000,0.6126,0.6133,0.6117,0.6119,7733.0 +1692200460000,0.612,0.612,0.6105,0.6108,22064.0 +1692200520000,0.6108,0.6112,0.6108,0.6109,1936.0 +1692200580000,0.611,0.6111,0.6108,0.6108,3345.0 +1692200640000,0.6108,0.6108,0.6082,0.6091,78083.0 +1692200700000,0.6091,0.6093,0.6079,0.6083,10814.0 +1692200760000,0.6087,0.6091,0.6085,0.6091,5556.0 +1692200820000,0.6091,0.6091,0.6055,0.6069,108883.0 +1692200880000,0.6072,0.6078,0.6071,0.6073,4942.0 +1692200940000,0.6073,0.6077,0.6072,0.6074,3419.0 +1692201000000,0.6074,0.608,0.6074,0.608,3505.0 +1692201060000,0.608,0.6087,0.6079,0.6082,9478.0 +1692201120000,0.6083,0.6083,0.6079,0.608,5100.0 +1692201180000,0.6079,0.6086,0.6079,0.6084,8367.0 +1692201240000,0.6085,0.6085,0.6081,0.6082,1419.0 +1692201300000,0.6083,0.6085,0.6082,0.6082,3138.0 +1692201360000,0.6085,0.6087,0.6085,0.6086,2600.0 +1692201420000,0.6086,0.6086,0.6067,0.6068,42037.0 +1692201480000,0.6067,0.6067,0.6062,0.6062,5402.0 +1692201540000,0.6064,0.6068,0.6063,0.6068,1275.0 +1692201600000,0.6069,0.6074,0.6065,0.6067,15440.0 +1692201660000,0.6067,0.6069,0.6066,0.6067,885.0 +1692201720000,0.6068,0.6075,0.6068,0.6075,1698.0 +1692201780000,0.6074,0.6077,0.6072,0.6072,3887.0 +1692201840000,0.6072,0.6072,0.6057,0.606,9774.0 +1692201900000,0.6059,0.6069,0.6058,0.6067,5535.0 +1692201960000,0.6067,0.6069,0.6049,0.606,49951.0 +1692202020000,0.606,0.6065,0.6055,0.6058,5722.0 +1692202080000,0.6058,0.6059,0.6058,0.6059,85.0 +1692202140000,0.6059,0.6062,0.605,0.6054,11832.0 +1692202200000,0.6054,0.6054,0.6039,0.6047,18084.0 +1692202260000,0.6047,0.6052,0.6042,0.6052,6606.0 +1692202320000,0.6052,0.6062,0.6049,0.6062,5309.0 +1692202380000,0.6062,0.6062,0.6047,0.6049,3094.0 +1692202440000,0.6045,0.6053,0.6045,0.6053,373.0 +1692202500000,0.6053,0.6056,0.6049,0.6049,4958.0 +1692202560000,0.6052,0.6064,0.6048,0.6064,12049.0 +1692202620000,0.6063,0.6064,0.606,0.606,7351.0 +1692202680000,0.6059,0.606,0.6051,0.6057,5528.0 +1692202740000,0.6053,0.6053,0.6045,0.6047,777.0 +1692202800000,0.605,0.6053,0.605,0.6052,13672.0 +1692202860000,0.6052,0.6053,0.6045,0.6048,11207.0 +1692202920000,0.605,0.6053,0.605,0.6052,5061.0 +1692202980000,0.6053,0.6053,0.605,0.6053,11364.0 +1692203040000,0.605,0.6053,0.6048,0.6052,5942.0 +1692203100000,0.6053,0.6053,0.6053,0.6053,698.0 +1692203160000,0.6053,0.6065,0.6052,0.606,30812.0 +1692203220000,0.606,0.6062,0.6053,0.6053,4461.0 +1692203280000,0.6053,0.6053,0.6048,0.6049,11008.0 +1692203340000,0.6049,0.6052,0.6049,0.6052,408.0 +1692203400000,0.6052,0.6052,0.605,0.6052,3766.0 +1692203460000,0.6052,0.6059,0.6051,0.6059,3716.0 +1692203520000,0.6062,0.6065,0.6057,0.6057,11435.0 +1692203580000,0.6052,0.6053,0.6048,0.605,2360.0 +1692203640000,0.6049,0.6049,0.6046,0.6049,6832.0 +1692203700000,0.605,0.6054,0.6048,0.6054,8825.0 +1692203760000,0.6055,0.6058,0.6049,0.6054,2888.0 +1692203820000,0.6052,0.6055,0.6048,0.605,28300.0 +1692203880000,0.6055,0.6061,0.6052,0.6061,2183.0 +1692203940000,0.606,0.6061,0.6058,0.606,1446.0 +1692204000000,0.6061,0.6061,0.6051,0.606,4817.0 +1692204060000,0.6057,0.6062,0.6055,0.6062,9404.0 +1692204120000,0.6062,0.6062,0.6061,0.6062,828.0 +1692204180000,0.6061,0.6062,0.6059,0.6061,1903.0 +1692204240000,0.6061,0.6062,0.6058,0.6059,4647.0 +1692204300000,0.6059,0.6065,0.6058,0.606,13851.0 +1692204360000,0.6065,0.6074,0.6064,0.607,2966.0 +1692204420000,0.607,0.6088,0.607,0.608,10098.0 +1692204480000,0.6081,0.6091,0.6081,0.6091,5277.0 +1692204540000,0.6092,0.6096,0.6086,0.6086,3758.0 +1692204600000,0.6087,0.61,0.6087,0.6098,22835.0 +1692204660000,0.6097,0.61,0.609,0.6095,6935.0 +1692204720000,0.6095,0.6095,0.6094,0.6094,605.0 +1692204780000,0.6095,0.6097,0.6095,0.6097,6769.0 +1692204840000,0.6097,0.6101,0.6097,0.6097,3807.0 +1692204900000,0.6098,0.61,0.6093,0.61,18450.0 +1692204960000,0.6098,0.6099,0.6095,0.6099,4058.0 +1692205020000,0.6098,0.6102,0.6095,0.6101,8138.0 +1692205080000,0.6098,0.6099,0.6098,0.6098,502.0 +1692205140000,0.6098,0.61,0.609,0.6097,6875.0 +1692205200000,0.6097,0.6098,0.6096,0.6096,635.0 +1692205260000,0.6095,0.6101,0.609,0.6093,29495.0 +1692205320000,0.6092,0.6097,0.6092,0.6096,1008.0 +1692205380000,0.6093,0.6094,0.609,0.609,2397.0 +1692205440000,0.609,0.6092,0.6084,0.6085,8073.0 +1692205500000,0.6085,0.6085,0.608,0.608,1520.0 +1692205560000,0.6077,0.6081,0.6076,0.6079,1125.0 +1692205620000,0.608,0.6082,0.6079,0.608,348.0 +1692205680000,0.608,0.6082,0.608,0.608,404.0 +1692205740000,0.608,0.6086,0.6078,0.6085,5539.0 +1692205800000,0.6085,0.6087,0.6083,0.6083,1963.0 +1692205860000,0.6084,0.6085,0.6078,0.6085,5664.0 +1692205920000,0.6082,0.609,0.6081,0.609,2279.0 +1692205980000,0.6088,0.609,0.6084,0.609,3237.0 +1692206040000,0.6086,0.6091,0.6086,0.6086,1403.0 +1692206100000,0.6086,0.6086,0.6081,0.6083,1877.0 +1692206160000,0.6083,0.6089,0.6083,0.6086,1369.0 +1692206220000,0.6086,0.6088,0.6079,0.6081,2309.0 +1692206280000,0.6079,0.6085,0.6078,0.6078,4123.0 +1692206340000,0.6079,0.6083,0.6072,0.6072,5062.0 +1692206400000,0.6071,0.6072,0.6067,0.607,3823.0 +1692206460000,0.607,0.6073,0.607,0.6073,535.0 +1692206520000,0.6073,0.6075,0.6069,0.6073,3808.0 +1692206580000,0.6073,0.6073,0.6068,0.607,2967.0 +1692206640000,0.607,0.6079,0.607,0.6074,2056.0 +1692206700000,0.608,0.609,0.6077,0.609,3218.0 +1692206760000,0.6089,0.6096,0.6086,0.6095,4966.0 +1692206820000,0.6096,0.6096,0.6089,0.609,2777.0 +1692206880000,0.6093,0.6096,0.6091,0.6095,2270.0 +1692206940000,0.6095,0.6106,0.6095,0.6104,6809.0 +1692207000000,0.6104,0.6111,0.6101,0.611,5955.0 +1692207060000,0.611,0.6111,0.611,0.6111,604.0 +1692207120000,0.611,0.6111,0.611,0.611,2134.0 +1692207180000,0.611,0.6111,0.611,0.611,172.0 +1692207240000,0.6111,0.6117,0.6111,0.6113,8943.0 +1692207300000,0.611,0.6114,0.611,0.6114,1586.0 +1692207360000,0.6114,0.6114,0.611,0.6112,4211.0 +1692207420000,0.6114,0.6115,0.6113,0.6113,456.0 +1692207480000,0.6112,0.6115,0.6112,0.6113,900.0 +1692207540000,0.6114,0.6115,0.611,0.611,1938.0 +1692207600000,0.6111,0.6113,0.6111,0.6111,1347.0 +1692207660000,0.6111,0.6115,0.6111,0.6115,3375.0 +1692207720000,0.6115,0.6115,0.6112,0.6112,1968.0 +1692207780000,0.6113,0.6115,0.611,0.6115,2047.0 +1692207840000,0.6115,0.6117,0.6113,0.6117,5943.0 +1692207900000,0.6117,0.6122,0.6115,0.6116,15990.0 +1692207960000,0.6113,0.6119,0.6105,0.6105,9329.0 +1692208020000,0.611,0.6112,0.6106,0.6107,9742.0 +1692208080000,0.6106,0.6112,0.6106,0.6112,2292.0 +1692208140000,0.6106,0.6106,0.6102,0.6104,4321.0 +1692208200000,0.6104,0.611,0.6102,0.611,4976.0 +1692208260000,0.611,0.6111,0.6106,0.6109,7889.0 +1692208320000,0.6109,0.611,0.6109,0.6109,384.0 +1692208380000,0.6109,0.6112,0.6108,0.611,991.0 +1692208440000,0.6109,0.6109,0.6096,0.6099,9331.0 +1692208500000,0.6102,0.6104,0.6098,0.6098,8249.0 +1692208560000,0.6099,0.6116,0.6099,0.611,19289.0 +1692208620000,0.611,0.6116,0.611,0.6114,6214.0 +1692208680000,0.6114,0.6118,0.6114,0.6115,2032.0 +1692208740000,0.6116,0.612,0.6115,0.6119,1661.0 +1692208800000,0.612,0.6131,0.6116,0.6125,20237.0 +1692208860000,0.6127,0.6128,0.6119,0.6121,11696.0 +1692208920000,0.6121,0.6121,0.6114,0.6117,5908.0 +1692208980000,0.6117,0.6121,0.6113,0.6121,366.0 +1692209040000,0.6124,0.6124,0.6117,0.6117,473.0 +1692209100000,0.6119,0.6119,0.6114,0.6116,2061.0 +1692209160000,0.6116,0.6116,0.6111,0.6111,1203.0 +1692209220000,0.6111,0.6115,0.611,0.6115,4155.0 +1692209280000,0.6115,0.6115,0.6111,0.6111,495.0 +1692209340000,0.6111,0.6114,0.6108,0.6112,921.0 +1692209400000,0.6113,0.6116,0.611,0.611,1636.0 +1692209460000,0.611,0.611,0.6106,0.6106,4608.0 +1692209520000,0.6107,0.6107,0.6102,0.6106,1339.0 +1692209580000,0.6106,0.6106,0.6105,0.6105,85.0 +1692209640000,0.6105,0.6108,0.6103,0.6108,732.0 +1692209700000,0.6108,0.611,0.6106,0.611,1108.0 +1692209760000,0.611,0.6111,0.611,0.6111,1487.0 +1692209820000,0.6113,0.6115,0.6111,0.6115,962.0 +1692209880000,0.6117,0.6117,0.6117,0.6117,666.0 +1692209940000,0.6117,0.6117,0.6117,0.6117,47.0 +1692210000000,0.6117,0.6147,0.6117,0.6142,25529.0 +1692210060000,0.6142,0.615,0.6142,0.6147,9422.0 +1692210120000,0.6147,0.6174,0.6146,0.6158,102051.0 +1692210180000,0.6158,0.6159,0.6156,0.6156,8535.0 +1692210240000,0.6157,0.6164,0.6157,0.6161,2216.0 +1692210300000,0.616,0.6168,0.6157,0.6161,13001.0 +1692210360000,0.6163,0.6168,0.6163,0.6167,12298.0 +1692210420000,0.6167,0.617,0.6167,0.6167,7074.0 +1692210480000,0.6167,0.6178,0.6167,0.6178,12732.0 +1692210540000,0.6178,0.6186,0.6172,0.6174,24080.0 +1692210600000,0.6172,0.6177,0.6169,0.6174,8875.0 +1692210660000,0.6175,0.6175,0.6174,0.6174,1108.0 +1692210720000,0.6175,0.6179,0.6173,0.6176,6007.0 +1692210780000,0.6173,0.6173,0.6169,0.6173,2285.0 +1692210840000,0.617,0.6173,0.617,0.6172,1046.0 +1692210900000,0.6173,0.6183,0.6173,0.6175,4284.0 +1692210960000,0.6173,0.6173,0.6169,0.617,3687.0 +1692211020000,0.617,0.618,0.617,0.6176,7959.0 +1692211080000,0.6175,0.6175,0.6172,0.6172,1320.0 +1692211140000,0.6172,0.6174,0.6163,0.6168,10907.0 +1692211200000,0.6167,0.6172,0.6166,0.6168,6795.0 +1692211260000,0.6168,0.6168,0.6168,0.6168,471.0 +1692211320000,0.6167,0.6167,0.6166,0.6166,1491.0 +1692211380000,0.6165,0.6165,0.6152,0.6152,5730.0 +1692211440000,0.6151,0.616,0.6151,0.616,5898.0 +1692211500000,0.6161,0.6167,0.6158,0.6158,3466.0 +1692211560000,0.6153,0.6154,0.6153,0.6154,783.0 +1692211620000,0.6154,0.6154,0.6151,0.6151,731.0 +1692211680000,0.6149,0.6149,0.6147,0.6149,734.0 +1692211740000,0.6146,0.6146,0.6144,0.6145,1563.0 +1692211800000,0.6145,0.6155,0.6145,0.6152,6508.0 +1692211860000,0.6151,0.6151,0.6144,0.6149,5214.0 +1692211920000,0.6145,0.6145,0.6145,0.6145,238.0 +1692211980000,0.6145,0.6155,0.6145,0.6155,3044.0 +1692212040000,0.6154,0.6154,0.6145,0.6145,353.0 +1692212100000,0.6145,0.6148,0.6145,0.6148,1148.0 +1692212160000,0.6147,0.6147,0.6141,0.6143,3123.0 +1692212220000,0.6146,0.6146,0.6141,0.6145,1434.0 +1692212280000,0.6145,0.6151,0.6145,0.6148,1004.0 +1692212340000,0.6149,0.615,0.6149,0.615,618.0 +1692212400000,0.6149,0.6149,0.614,0.614,3527.0 +1692212460000,0.614,0.6143,0.6135,0.6141,5456.0 +1692212520000,0.614,0.6141,0.6134,0.6138,1825.0 +1692212580000,0.6138,0.6141,0.6137,0.6141,763.0 +1692212640000,0.6144,0.6149,0.6142,0.6145,2708.0 +1692212700000,0.6145,0.6145,0.6134,0.6134,4840.0 +1692212760000,0.6134,0.6137,0.6133,0.6135,1048.0 +1692212820000,0.6139,0.6139,0.6139,0.6139,361.0 +1692212880000,0.6138,0.6138,0.6133,0.6134,171.0 +1692212940000,0.6133,0.6133,0.6132,0.6133,547.0 +1692213000000,0.6133,0.6136,0.6133,0.6135,530.0 +1692213060000,0.6135,0.6135,0.6129,0.6133,3094.0 +1692213120000,0.6132,0.6133,0.6131,0.6132,1621.0 +1692213180000,0.6133,0.6139,0.6131,0.6131,2703.0 +1692213240000,0.6131,0.6134,0.6127,0.6127,2124.0 +1692213300000,0.6127,0.6132,0.6126,0.6129,3525.0 +1692213360000,0.6131,0.6134,0.6129,0.6132,4673.0 +1692213420000,0.6136,0.6136,0.6126,0.6127,855.0 +1692213480000,0.6126,0.6126,0.6111,0.6116,11163.0 +1692213540000,0.6111,0.612,0.6111,0.6112,5035.0 +1692213600000,0.6112,0.612,0.6112,0.612,1573.0 +1692213660000,0.612,0.6124,0.6114,0.6116,2923.0 +1692213720000,0.6114,0.6115,0.6111,0.6111,1485.0 +1692213780000,0.6111,0.6112,0.6111,0.6111,956.0 +1692213840000,0.6112,0.6113,0.6111,0.6113,1213.0 +1692213900000,0.6112,0.6116,0.6111,0.6114,3475.0 +1692213960000,0.6114,0.6116,0.6111,0.6111,1406.0 +1692214020000,0.6112,0.6119,0.6112,0.6114,1359.0 +1692214080000,0.6113,0.6118,0.6113,0.6116,662.0 +1692214140000,0.6116,0.6121,0.6116,0.612,514.0 +1692214200000,0.6124,0.6125,0.6121,0.6122,1162.0 +1692214260000,0.6123,0.6123,0.6122,0.6123,1867.0 +1692214320000,0.6123,0.6125,0.6123,0.6124,1106.0 +1692214380000,0.6124,0.6124,0.6124,0.6124,17.0 +1692214440000,0.6125,0.6126,0.6125,0.6125,1077.0 +1692214500000,0.6125,0.6132,0.6124,0.6131,3217.0 +1692214560000,0.6132,0.6134,0.6128,0.613,10517.0 +1692214620000,0.613,0.6133,0.613,0.6132,808.0 +1692214680000,0.6131,0.6131,0.6127,0.6127,1062.0 +1692214740000,0.6126,0.613,0.6123,0.6129,4345.0 +1692214800000,0.6129,0.613,0.6129,0.613,2264.0 +1692214860000,0.613,0.6132,0.613,0.613,612.0 +1692214920000,0.613,0.613,0.6126,0.6126,768.0 +1692214980000,0.6126,0.6126,0.6126,0.6126,173.0 +1692215040000,0.6129,0.6129,0.6123,0.6125,5356.0 +1692215100000,0.6122,0.6123,0.61,0.6104,21912.0 +1692215160000,0.6104,0.6104,0.6093,0.6097,9280.0 +1692215220000,0.6097,0.6097,0.6087,0.6087,21695.0 +1692215280000,0.6088,0.609,0.6072,0.6072,30574.0 +1692215340000,0.6072,0.6074,0.6063,0.6063,33441.0 +1692215400000,0.6062,0.6065,0.6056,0.606,20653.0 +1692215460000,0.606,0.6065,0.6055,0.6063,30632.0 +1692215520000,0.6064,0.6067,0.6054,0.6057,17776.0 +1692215580000,0.6057,0.6061,0.6053,0.606,2179.0 +1692215640000,0.6058,0.6058,0.6043,0.6051,45831.0 +1692215700000,0.6051,0.606,0.6051,0.606,6711.0 +1692215760000,0.606,0.606,0.6052,0.6054,5612.0 +1692215820000,0.6059,0.606,0.6058,0.6058,3088.0 +1692215880000,0.6057,0.6057,0.6043,0.6046,12192.0 +1692215940000,0.6046,0.605,0.6046,0.605,3649.0 +1692216000000,0.6047,0.6047,0.6033,0.604,32702.0 +1692216060000,0.6043,0.6045,0.6037,0.6045,6559.0 +1692216120000,0.604,0.6041,0.6034,0.604,8210.0 +1692216180000,0.604,0.6045,0.604,0.6045,1858.0 +1692216240000,0.6045,0.6051,0.6045,0.605,1076.0 +1692216300000,0.605,0.6053,0.6048,0.605,5210.0 +1692216360000,0.6052,0.6061,0.6052,0.6061,6862.0 +1692216420000,0.6061,0.6064,0.6056,0.6056,8141.0 +1692216480000,0.6056,0.6058,0.6054,0.6054,1073.0 +1692216540000,0.6056,0.6065,0.6056,0.6064,7589.0 +1692216600000,0.6066,0.6067,0.6061,0.6062,1839.0 +1692216660000,0.6061,0.6061,0.6056,0.6059,4137.0 +1692216720000,0.6059,0.6059,0.6057,0.6057,101.0 +1692216780000,0.6057,0.6063,0.6057,0.6063,11710.0 +1692216840000,0.6061,0.6065,0.6061,0.6062,215.0 +1692216900000,0.6062,0.6062,0.606,0.606,7824.0 +1692216960000,0.6061,0.6062,0.6061,0.6062,209.0 +1692217020000,0.6061,0.6062,0.606,0.606,10158.0 +1692217080000,0.6057,0.6057,0.605,0.6052,3530.0 +1692217140000,0.6051,0.6053,0.6049,0.6053,1069.0 +1692217200000,0.6051,0.6051,0.605,0.6051,695.0 +1692217260000,0.6051,0.6051,0.6041,0.6041,6058.0 +1692217320000,0.6041,0.6041,0.6035,0.6036,1970.0 +1692217380000,0.6035,0.6036,0.6035,0.6036,1031.0 +1692217440000,0.6036,0.6038,0.6036,0.6038,502.0 +1692217500000,0.6038,0.6039,0.6038,0.6039,1175.0 +1692217560000,0.6038,0.6038,0.6025,0.6026,5291.0 +1692217620000,0.6025,0.6026,0.6004,0.6016,52701.0 +1692217680000,0.6015,0.6015,0.5949,0.5949,168525.0 +1692217740000,0.5955,0.596,0.58,0.5835,323374.0 +1692217800000,0.5841,0.5946,0.5834,0.5942,164352.0 +1692217860000,0.5943,0.5943,0.5913,0.5937,42762.0 +1692217920000,0.5936,0.597,0.5936,0.5963,82207.0 +1692217980000,0.5958,0.5958,0.5954,0.5955,8976.0 +1692218040000,0.5955,0.5962,0.5955,0.5962,11021.0 +1692218100000,0.5962,0.5973,0.5961,0.5969,20998.0 +1692218160000,0.5968,0.5974,0.5962,0.5972,15814.0 +1692218220000,0.5972,0.5974,0.5958,0.5963,10975.0 +1692218280000,0.5961,0.5961,0.5939,0.5939,12636.0 +1692218340000,0.5938,0.5952,0.5909,0.591,46530.0 +1692218400000,0.591,0.5944,0.591,0.5944,16415.0 +1692218460000,0.5946,0.5947,0.5926,0.5931,14213.0 +1692218520000,0.5933,0.5933,0.59,0.59,26486.0 +1692218580000,0.5901,0.5958,0.5901,0.595,21342.0 +1692218640000,0.595,0.595,0.5938,0.5939,12904.0 +1692218700000,0.5939,0.596,0.5932,0.596,15395.0 +1692218760000,0.5957,0.5958,0.5945,0.5951,24011.0 +1692218820000,0.5954,0.5969,0.5949,0.5968,32482.0 +1692218880000,0.5963,0.597,0.5953,0.597,3787.0 +1692218940000,0.597,0.5972,0.5967,0.5972,3724.0 +1692219000000,0.5975,0.5983,0.5974,0.5979,18641.0 +1692219060000,0.5978,0.5981,0.5976,0.5976,6865.0 +1692219120000,0.5978,0.5978,0.5965,0.5973,5261.0 +1692219180000,0.5974,0.5976,0.5973,0.5975,1628.0 +1692219240000,0.5976,0.5977,0.5966,0.5977,3095.0 +1692219300000,0.5977,0.5978,0.5976,0.5977,12012.0 +1692219360000,0.5977,0.5977,0.5947,0.5949,65592.0 +1692219420000,0.595,0.5954,0.595,0.5952,2174.0 +1692219480000,0.5953,0.5956,0.5945,0.5949,8733.0 +1692219540000,0.5951,0.5961,0.5945,0.5948,27584.0 +1692219600000,0.5945,0.5948,0.5942,0.5945,8756.0 +1692219660000,0.5945,0.5945,0.5922,0.5923,11616.0 +1692219720000,0.5926,0.5926,0.592,0.5921,2956.0 +1692219780000,0.592,0.5921,0.5909,0.5919,21673.0 +1692219840000,0.5918,0.5925,0.5909,0.5924,7812.0 +1692219900000,0.5924,0.5929,0.5915,0.5926,7059.0 +1692219960000,0.5924,0.5924,0.5924,0.5924,33.0 +1692220020000,0.5925,0.5925,0.5904,0.5904,19712.0 +1692220080000,0.5905,0.5924,0.5902,0.5905,15610.0 +1692220140000,0.5906,0.5906,0.5854,0.5872,41912.0 +1692220200000,0.5874,0.5909,0.5872,0.5908,35618.0 +1692220260000,0.591,0.591,0.5894,0.5894,9467.0 +1692220320000,0.5894,0.5896,0.5855,0.5873,36700.0 +1692220380000,0.5878,0.5879,0.5811,0.5827,160898.0 +1692220440000,0.5828,0.5858,0.58,0.5834,73887.0 +1692220500000,0.5834,0.5864,0.5832,0.5864,54448.0 +1692220560000,0.5861,0.5869,0.5861,0.5868,11799.0 +1692220620000,0.5868,0.5869,0.5868,0.5868,11686.0 +1692220680000,0.5868,0.5868,0.5854,0.5855,10978.0 +1692220740000,0.5855,0.5855,0.5827,0.5838,26677.0 +1692220800000,0.5839,0.5854,0.5838,0.5848,44129.0 +1692220860000,0.5847,0.585,0.5845,0.585,13160.0 +1692220920000,0.5849,0.5849,0.5841,0.5842,8071.0 +1692220980000,0.5842,0.5844,0.5842,0.5844,7831.0 +1692221040000,0.5844,0.5855,0.5844,0.5855,11293.0 +1692221100000,0.5856,0.5863,0.5851,0.5862,39229.0 +1692221160000,0.5862,0.5863,0.5857,0.5861,6492.0 +1692221220000,0.5861,0.5861,0.5856,0.5858,2366.0 +1692221280000,0.5858,0.5863,0.5858,0.5863,971.0 +1692221340000,0.5862,0.5869,0.5862,0.5864,14608.0 +1692221400000,0.5864,0.5876,0.5864,0.5876,13709.0 +1692221460000,0.5876,0.5876,0.5875,0.5875,1852.0 +1692221520000,0.5875,0.5885,0.5875,0.5882,11938.0 +1692221580000,0.5886,0.5898,0.5886,0.5893,12698.0 +1692221640000,0.5894,0.5899,0.5889,0.5889,4476.0 +1692221700000,0.589,0.5892,0.589,0.5892,2827.0 +1692221760000,0.5891,0.5891,0.5882,0.5885,10482.0 +1692221820000,0.5885,0.5885,0.587,0.587,9124.0 +1692221880000,0.5873,0.5876,0.5873,0.5875,1540.0 +1692221940000,0.5876,0.5876,0.5867,0.5868,2626.0 +1692222000000,0.5868,0.5868,0.5856,0.5857,3542.0 +1692222060000,0.5857,0.5857,0.5856,0.5857,891.0 +1692222120000,0.5857,0.5857,0.5856,0.5856,771.0 +1692222180000,0.5857,0.5857,0.5856,0.5856,725.0 +1692222240000,0.5857,0.5857,0.5857,0.5857,7674.0 +1692222300000,0.5858,0.5858,0.5848,0.5851,13548.0 +1692222360000,0.5851,0.5852,0.5851,0.5852,1150.0 +1692222420000,0.5855,0.5863,0.5855,0.5863,3168.0 +1692222480000,0.5862,0.5862,0.586,0.586,2335.0 +1692222540000,0.5861,0.5862,0.5856,0.5856,3003.0 +1692222600000,0.586,0.5861,0.5857,0.5861,1946.0 +1692222660000,0.586,0.5863,0.5856,0.5856,5358.0 +1692222720000,0.586,0.5862,0.5857,0.5861,2346.0 +1692222780000,0.5859,0.5859,0.5846,0.5846,3418.0 +1692222840000,0.5846,0.5849,0.5845,0.5846,6546.0 +1692222900000,0.5847,0.5847,0.5834,0.5838,10841.0 +1692222960000,0.5834,0.584,0.5831,0.5831,9093.0 +1692223020000,0.5832,0.5841,0.5826,0.5841,14126.0 +1692223080000,0.5847,0.5851,0.5847,0.5851,1443.0 +1692223140000,0.5852,0.5854,0.5851,0.5854,544.0 +1692223200000,0.5854,0.5856,0.5853,0.5855,2097.0 +1692223260000,0.5856,0.5863,0.5856,0.5862,10655.0 +1692223320000,0.5862,0.5874,0.5862,0.5873,4060.0 +1692223380000,0.5872,0.5873,0.5869,0.5872,1539.0 +1692223440000,0.5872,0.5875,0.587,0.5872,6304.0 +1692223500000,0.5875,0.5879,0.5875,0.5878,3464.0 +1692223560000,0.588,0.5894,0.5879,0.5889,37081.0 +1692223620000,0.5889,0.5898,0.5889,0.5896,814.0 +1692223680000,0.5896,0.59,0.5895,0.5898,6306.0 +1692223740000,0.5897,0.5899,0.5895,0.5899,426.0 +1692223800000,0.5899,0.5908,0.5898,0.5905,14770.0 +1692223860000,0.5903,0.5903,0.5884,0.5893,40810.0 +1692223920000,0.5893,0.5908,0.5893,0.5908,1462.0 +1692223980000,0.5908,0.5908,0.5905,0.5906,1345.0 +1692224040000,0.5906,0.5911,0.5905,0.5911,3195.0 +1692224100000,0.5911,0.5912,0.5905,0.5906,3195.0 +1692224160000,0.5906,0.5907,0.5891,0.5896,3042.0 +1692224220000,0.5891,0.5896,0.5891,0.5894,1206.0 +1692224280000,0.5894,0.5894,0.5893,0.5893,350.0 +1692224340000,0.5893,0.5902,0.5891,0.5893,7660.0 +1692224400000,0.5893,0.5896,0.5887,0.5896,2170.0 +1692224460000,0.5896,0.5903,0.5893,0.5903,3998.0 +1692224520000,0.5903,0.5907,0.5903,0.5903,1947.0 +1692224580000,0.5901,0.5915,0.5901,0.5907,22950.0 +1692224640000,0.5907,0.5907,0.5899,0.5903,1500.0 +1692224700000,0.5903,0.5915,0.5903,0.5915,6625.0 +1692224760000,0.5914,0.5915,0.5914,0.5914,373.0 +1692224820000,0.5914,0.5924,0.5909,0.5911,18597.0 +1692224880000,0.5921,0.5925,0.5921,0.5925,778.0 +1692224940000,0.5925,0.5925,0.5925,0.5925,58.0 +1692225000000,0.5925,0.5925,0.5914,0.5914,3457.0 +1692225060000,0.5913,0.5913,0.5913,0.5913,793.0 +1692225120000,0.5912,0.5913,0.591,0.591,996.0 +1692225180000,0.5906,0.5906,0.5906,0.5906,247.0 +1692225240000,0.5907,0.5907,0.5906,0.5906,550.0 +1692225300000,0.5907,0.5907,0.5906,0.5907,1209.0 +1692225360000,0.5906,0.5906,0.5906,0.5906,310.0 +1692225420000,0.5906,0.5906,0.59,0.5903,2201.0 +1692225480000,0.5903,0.5903,0.5903,0.5903,0.0 +1692225540000,0.5903,0.5906,0.5903,0.5906,1599.0 +1692225600000,0.5906,0.5911,0.5906,0.591,1156.0 +1692225660000,0.591,0.5913,0.591,0.5913,774.0 +1692225720000,0.5913,0.5922,0.5913,0.5919,4214.0 +1692225780000,0.5918,0.5918,0.5908,0.5908,5664.0 +1692225840000,0.5907,0.591,0.5907,0.591,2113.0 +1692225900000,0.5911,0.5911,0.5911,0.5911,992.0 +1692225960000,0.5912,0.5913,0.5912,0.5913,3379.0 +1692226020000,0.5913,0.5917,0.5913,0.5917,2124.0 +1692226080000,0.5917,0.5917,0.5914,0.5914,3699.0 +1692226140000,0.5915,0.5915,0.5913,0.5913,210.0 +1692226200000,0.5914,0.5921,0.5914,0.5921,2227.0 +1692226260000,0.592,0.5924,0.592,0.5924,1241.0 +1692226320000,0.5924,0.5927,0.5921,0.5921,6648.0 +1692226380000,0.5922,0.593,0.5922,0.593,2372.0 +1692226440000,0.5931,0.5934,0.5929,0.5931,3147.0 +1692226500000,0.593,0.5935,0.593,0.5935,4219.0 +1692226560000,0.5935,0.5937,0.5933,0.5934,1497.0 +1692226620000,0.5936,0.594,0.5934,0.594,4543.0 +1692226680000,0.5939,0.5939,0.5934,0.5934,443.0 +1692226740000,0.5931,0.5931,0.593,0.5931,522.0 +1692226800000,0.5935,0.5942,0.5935,0.5936,5232.0 +1692226860000,0.5938,0.5939,0.5936,0.5936,699.0 +1692226920000,0.5936,0.5939,0.5933,0.5934,1196.0 +1692226980000,0.5939,0.594,0.5936,0.5938,1187.0 +1692227040000,0.5938,0.5939,0.5935,0.5935,696.0 +1692227100000,0.5935,0.5938,0.5926,0.5933,13516.0 +1692227160000,0.5936,0.5938,0.5934,0.5937,4085.0 +1692227220000,0.5936,0.5946,0.5936,0.5945,5792.0 +1692227280000,0.5946,0.5947,0.594,0.594,3611.0 +1692227340000,0.594,0.5949,0.5938,0.5943,13322.0 +1692227400000,0.5945,0.595,0.5944,0.5944,3923.0 +1692227460000,0.5944,0.5944,0.5938,0.5939,4000.0 +1692227520000,0.5941,0.5963,0.5941,0.5957,12008.0 +1692227580000,0.5955,0.5957,0.5951,0.5951,8572.0 +1692227640000,0.5956,0.596,0.5951,0.5958,2939.0 +1692227700000,0.5962,0.5969,0.5961,0.5961,8761.0 +1692227760000,0.5965,0.5965,0.5956,0.5964,228.0 +1692227820000,0.5964,0.5964,0.5957,0.5961,351.0 +1692227880000,0.5961,0.5968,0.5961,0.5968,355.0 +1692227940000,0.5967,0.5968,0.5966,0.5967,777.0 +1692228000000,0.597,0.5977,0.597,0.5974,4312.0 +1692228060000,0.5972,0.5973,0.5972,0.5973,74.0 +1692228120000,0.5972,0.5973,0.5966,0.5971,3307.0 +1692228180000,0.5969,0.5974,0.5969,0.5972,707.0 +1692228240000,0.5971,0.5971,0.596,0.5962,10134.0 +1692228300000,0.5961,0.5965,0.5961,0.5962,2447.0 +1692228360000,0.5963,0.5963,0.5951,0.5957,14317.0 +1692228420000,0.5958,0.5958,0.5954,0.5957,839.0 +1692228480000,0.5957,0.5958,0.5957,0.5957,1640.0 +1692228540000,0.5957,0.5957,0.5957,0.5957,120.0 +1692228600000,0.5957,0.5972,0.5954,0.5967,6234.0 +1692228660000,0.5967,0.5973,0.5967,0.5973,3495.0 +1692228720000,0.5976,0.5977,0.5976,0.5977,2189.0 +1692228780000,0.5977,0.5977,0.5974,0.5974,926.0 +1692228840000,0.597,0.597,0.5963,0.597,3014.0 +1692228900000,0.5969,0.5969,0.5964,0.5965,3856.0 +1692228960000,0.5961,0.5964,0.5961,0.5964,757.0 +1692229020000,0.5963,0.5965,0.5956,0.5957,2878.0 +1692229080000,0.5957,0.5963,0.5957,0.5963,2828.0 +1692229140000,0.5963,0.5976,0.5963,0.5972,7854.0 +1692229200000,0.5973,0.5988,0.5972,0.5982,30850.0 +1692229260000,0.5983,0.5998,0.5979,0.5979,26190.0 +1692229320000,0.5976,0.5978,0.597,0.597,9886.0 +1692229380000,0.5969,0.5969,0.5968,0.5968,2183.0 +1692229440000,0.5968,0.5968,0.5966,0.5968,6121.0 +1692229500000,0.5971,0.5995,0.5971,0.5993,6618.0 +1692229560000,0.5996,0.6006,0.5996,0.6,13411.0 +1692229620000,0.6,0.6002,0.5995,0.6,3066.0 +1692229680000,0.6,0.6005,0.5999,0.6001,5223.0 +1692229740000,0.5999,0.6001,0.5998,0.6,2193.0 +1692229800000,0.6,0.6008,0.5997,0.5998,8331.0 +1692229860000,0.5998,0.5998,0.5996,0.5996,406.0 +1692229920000,0.5996,0.5998,0.5995,0.5995,6775.0 +1692229980000,0.5994,0.5997,0.5994,0.5997,714.0 +1692230040000,0.5997,0.5997,0.5988,0.5988,1308.0 +1692230100000,0.5988,0.5992,0.5983,0.5991,9363.0 +1692230160000,0.5991,0.5991,0.5986,0.5986,3026.0 +1692230220000,0.5987,0.5987,0.598,0.5983,2848.0 +1692230280000,0.598,0.598,0.5974,0.5974,19918.0 +1692230340000,0.5975,0.5975,0.5968,0.5973,12636.0 +1692230400000,0.5973,0.5983,0.5971,0.598,17608.0 +1692230460000,0.5972,0.5974,0.5964,0.5964,2398.0 +1692230520000,0.5965,0.597,0.5962,0.5969,8678.0 +1692230580000,0.5964,0.5972,0.5963,0.597,5898.0 +1692230640000,0.5975,0.598,0.5975,0.5979,3407.0 +1692230700000,0.5979,0.598,0.5967,0.5967,13020.0 +1692230760000,0.5967,0.5967,0.5966,0.5966,348.0 +1692230820000,0.5967,0.597,0.5967,0.597,3749.0 +1692230880000,0.597,0.597,0.5967,0.5967,460.0 +1692230940000,0.5967,0.597,0.5967,0.597,4299.0 +1692231000000,0.597,0.5977,0.597,0.5977,5737.0 +1692231060000,0.5976,0.5977,0.5962,0.5971,20357.0 +1692231120000,0.5974,0.5976,0.5974,0.5975,4720.0 +1692231180000,0.5975,0.5975,0.5966,0.5972,12581.0 +1692231240000,0.5973,0.5973,0.5973,0.5973,33.0 +1692231300000,0.5972,0.5973,0.5972,0.5973,1485.0 +1692231360000,0.5972,0.5972,0.5954,0.5954,4643.0 +1692231420000,0.5957,0.596,0.5952,0.5955,5409.0 +1692231480000,0.5953,0.5953,0.5941,0.5944,9527.0 +1692231540000,0.5944,0.5944,0.5936,0.5937,3121.0 +1692231600000,0.5938,0.5943,0.5936,0.594,6406.0 +1692231660000,0.594,0.594,0.5906,0.5922,55128.0 +1692231720000,0.5925,0.5933,0.5918,0.5924,12167.0 +1692231780000,0.5925,0.5925,0.5919,0.5921,4427.0 +1692231840000,0.592,0.5931,0.592,0.5931,3743.0 +1692231900000,0.5931,0.5933,0.593,0.5933,3006.0 +1692231960000,0.5939,0.5939,0.5932,0.5932,726.0 +1692232020000,0.5934,0.5938,0.5933,0.5938,2577.0 +1692232080000,0.5938,0.5938,0.5937,0.5938,1272.0 +1692232140000,0.5938,0.5939,0.5938,0.5938,4096.0 +1692232200000,0.5936,0.5936,0.5932,0.5935,3185.0 +1692232260000,0.5936,0.5937,0.5917,0.5917,13958.0 +1692232320000,0.5917,0.5917,0.5913,0.5914,7571.0 +1692232380000,0.5912,0.5913,0.5906,0.5911,2094.0 +1692232440000,0.5909,0.5909,0.5906,0.5908,6591.0 +1692232500000,0.5908,0.5919,0.589,0.5914,147775.0 +1692232560000,0.5914,0.5916,0.5913,0.5916,3100.0 +1692232620000,0.5914,0.5915,0.5905,0.5906,9330.0 +1692232680000,0.591,0.591,0.5903,0.5909,14529.0 +1692232740000,0.591,0.5922,0.5903,0.5917,16273.0 +1692232800000,0.5916,0.5921,0.5909,0.5921,6876.0 +1692232860000,0.5921,0.5922,0.5921,0.5921,7853.0 +1692232920000,0.5922,0.5922,0.5921,0.5922,3560.0 +1692232980000,0.5921,0.5922,0.5912,0.5912,3211.0 +1692233040000,0.5912,0.5912,0.5874,0.588,18267.0 +1692233100000,0.5879,0.5889,0.5825,0.5889,61042.0 +1692233160000,0.5887,0.5906,0.5878,0.5906,18060.0 +1692233220000,0.5906,0.5922,0.5905,0.592,21364.0 +1692233280000,0.5918,0.5919,0.5909,0.5909,9141.0 +1692233340000,0.5907,0.5907,0.5895,0.5895,8579.0 +1692233400000,0.5895,0.59,0.5895,0.59,19687.0 +1692233460000,0.59,0.5903,0.5899,0.5903,1030.0 +1692233520000,0.5902,0.5909,0.5902,0.5908,4156.0 +1692233580000,0.5908,0.5925,0.5908,0.5924,10585.0 +1692233640000,0.5924,0.5925,0.5924,0.5924,383.0 +1692233700000,0.5925,0.5948,0.5924,0.5943,31079.0 +1692233760000,0.5945,0.5949,0.5937,0.5939,5307.0 +1692233820000,0.5939,0.5941,0.5936,0.5936,1026.0 +1692233880000,0.5937,0.5938,0.5937,0.5938,266.0 +1692233940000,0.5941,0.5952,0.5941,0.5948,8989.0 +1692234000000,0.5946,0.5949,0.5945,0.5949,3486.0 +1692234060000,0.5949,0.5962,0.5949,0.5961,4163.0 +1692234120000,0.5961,0.5961,0.5944,0.5947,4906.0 +1692234180000,0.5947,0.595,0.594,0.595,5884.0 +1692234240000,0.5947,0.5955,0.5947,0.5954,442.0 +1692234300000,0.5954,0.5963,0.5954,0.596,6424.0 +1692234360000,0.596,0.5964,0.5957,0.5963,3149.0 +1692234420000,0.5963,0.5966,0.5962,0.5966,336.0 +1692234480000,0.5966,0.5976,0.5965,0.5976,7972.0 +1692234540000,0.5971,0.5978,0.5968,0.5972,14190.0 +1692234600000,0.5974,0.5974,0.5969,0.5969,1728.0 +1692234660000,0.5961,0.5974,0.596,0.5966,5991.0 +1692234720000,0.5965,0.5968,0.5964,0.5968,1853.0 +1692234780000,0.597,0.5971,0.5969,0.597,1576.0 +1692234840000,0.5976,0.5976,0.5969,0.5975,1940.0 +1692234900000,0.5976,0.5979,0.5969,0.5969,1658.0 +1692234960000,0.5971,0.5971,0.5964,0.5964,754.0 +1692235020000,0.5964,0.5974,0.596,0.5974,5432.0 +1692235080000,0.5976,0.6009,0.5968,0.6001,95526.0 +1692235140000,0.6001,0.6009,0.6,0.6008,9195.0 +1692235200000,0.6004,0.6032,0.6,0.602,60941.0 +1692235260000,0.6017,0.6027,0.6017,0.6022,19570.0 +1692235320000,0.6026,0.6034,0.6024,0.6034,13603.0 +1692235380000,0.6029,0.6029,0.6025,0.6025,5218.0 +1692235440000,0.6028,0.6031,0.6024,0.6029,1760.0 +1692235500000,0.6028,0.6029,0.6021,0.6026,12297.0 +1692235560000,0.6026,0.6026,0.6021,0.6024,1091.0 +1692235620000,0.6024,0.603,0.6023,0.603,127.0 +1692235680000,0.6031,0.6033,0.6027,0.6033,295.0 +1692235740000,0.6033,0.6045,0.6033,0.6035,8794.0 +1692235800000,0.6035,0.6035,0.6026,0.6026,11041.0 +1692235860000,0.6025,0.6025,0.6024,0.6024,2893.0 +1692235920000,0.6023,0.6024,0.601,0.6011,17545.0 +1692235980000,0.6016,0.6021,0.6014,0.6015,3519.0 +1692236040000,0.6012,0.6012,0.6012,0.6012,3.0 +1692236100000,0.6009,0.6009,0.6009,0.6009,150.0 +1692236160000,0.6008,0.6008,0.5995,0.6001,10435.0 +1692236220000,0.6005,0.6009,0.6004,0.6009,3712.0 +1692236280000,0.6009,0.6022,0.6009,0.6021,2219.0 +1692236340000,0.6021,0.6053,0.6021,0.6037,121177.0 +1692236400000,0.6039,0.6042,0.6037,0.604,9685.0 +1692236460000,0.6041,0.6041,0.604,0.6041,2138.0 +1692236520000,0.6039,0.604,0.603,0.6035,20358.0 +1692236580000,0.6036,0.6038,0.6036,0.6037,1571.0 +1692236640000,0.6037,0.6037,0.6037,0.6037,1323.0 +1692236700000,0.6037,0.6038,0.6033,0.6033,8218.0 +1692236760000,0.6034,0.6052,0.6034,0.605,27642.0 +1692236820000,0.605,0.6051,0.604,0.6041,6237.0 +1692236880000,0.6041,0.6041,0.6031,0.6037,6188.0 +1692236940000,0.6036,0.6036,0.6031,0.6036,3342.0 +1692237000000,0.6036,0.6048,0.6033,0.6033,4317.0 +1692237060000,0.6032,0.6032,0.603,0.603,1841.0 +1692237120000,0.6031,0.6031,0.603,0.6031,250.0 +1692237180000,0.6031,0.6031,0.603,0.603,202.0 +1692237240000,0.603,0.603,0.6025,0.6025,6616.0 +1692237300000,0.6025,0.6025,0.602,0.602,2224.0 +1692237360000,0.602,0.602,0.6017,0.6017,12219.0 +1692237420000,0.6017,0.6018,0.5995,0.6007,123782.0 +1692237480000,0.6009,0.6009,0.5999,0.6003,9482.0 +1692237540000,0.6004,0.6009,0.6001,0.6009,2292.0 +1692237600000,0.601,0.6014,0.6006,0.6007,4026.0 +1692237660000,0.6011,0.6023,0.6011,0.6019,29669.0 +1692237720000,0.6019,0.6019,0.6007,0.6009,3126.0 +1692237780000,0.6009,0.6016,0.6008,0.6016,657.0 +1692237840000,0.6016,0.6016,0.6012,0.6012,1261.0 +1692237900000,0.6013,0.6014,0.601,0.6013,3547.0 +1692237960000,0.6015,0.6021,0.601,0.6011,1383.0 +1692238020000,0.601,0.6011,0.6009,0.601,163.0 +1692238080000,0.601,0.601,0.6009,0.601,193.0 +1692238140000,0.601,0.601,0.6001,0.6001,3145.0 +1692238200000,0.5999,0.6001,0.5993,0.6001,10313.0 +1692238260000,0.6001,0.6002,0.5995,0.5995,9101.0 +1692238320000,0.6,0.6003,0.5998,0.6002,5621.0 +1692238380000,0.6002,0.6002,0.5995,0.5998,555.0 +1692238440000,0.5997,0.5997,0.5995,0.5996,614.0 +1692238500000,0.5996,0.5996,0.5995,0.5996,331.0 +1692238560000,0.5995,0.5995,0.5993,0.5994,4651.0 +1692238620000,0.5993,0.5994,0.5993,0.5994,1071.0 +1692238680000,0.5996,0.6003,0.5993,0.5996,9577.0 +1692238740000,0.5996,0.5996,0.598,0.5981,43782.0 +1692238800000,0.5983,0.5987,0.5975,0.5975,9063.0 +1692238860000,0.5976,0.5977,0.5973,0.5974,3499.0 +1692238920000,0.5977,0.5983,0.5975,0.5983,2857.0 +1692238980000,0.5983,0.5983,0.598,0.5983,710.0 +1692239040000,0.5983,0.5983,0.5982,0.5983,968.0 +1692239100000,0.5982,0.599,0.5982,0.5984,11597.0 +1692239160000,0.5984,0.599,0.5984,0.5987,2208.0 +1692239220000,0.5987,0.5992,0.5987,0.599,1541.0 +1692239280000,0.599,0.5996,0.5987,0.5991,5178.0 +1692239340000,0.5991,0.5991,0.599,0.5991,99.0 +1692239400000,0.599,0.5991,0.5988,0.5989,3132.0 +1692239460000,0.5989,0.5997,0.5989,0.599,4216.0 +1692239520000,0.5992,0.5998,0.5992,0.5997,1235.0 +1692239580000,0.599,0.5993,0.5989,0.5989,681.0 +1692239640000,0.5992,0.5992,0.5989,0.5989,134.0 +1692239700000,0.5988,0.5988,0.5981,0.5983,4301.0 +1692239760000,0.5983,0.5983,0.5976,0.5977,2091.0 +1692239820000,0.5977,0.5977,0.5977,0.5977,0.0 +1692239880000,0.5975,0.5977,0.5973,0.5974,7633.0 +1692239940000,0.5974,0.5995,0.5974,0.5989,54897.0 +1692240000000,0.599,0.599,0.5987,0.5989,1879.0 +1692240060000,0.5986,0.599,0.5984,0.5986,3825.0 +1692240120000,0.5987,0.5991,0.5986,0.5991,3745.0 +1692240180000,0.5992,0.5993,0.5992,0.5993,2511.0 +1692240240000,0.5993,0.5996,0.5992,0.5993,4147.0 +1692240300000,0.5992,0.5992,0.5986,0.599,2412.0 +1692240360000,0.599,0.5992,0.599,0.599,1152.0 +1692240420000,0.5989,0.5996,0.5989,0.5996,1474.0 +1692240480000,0.5995,0.5995,0.5992,0.5992,486.0 +1692240540000,0.5996,0.5996,0.5996,0.5996,196.0 +1692240600000,0.5995,0.5996,0.599,0.599,2038.0 +1692240660000,0.5991,0.5995,0.5991,0.5995,2354.0 +1692240720000,0.5989,0.599,0.5989,0.599,103.0 +1692240780000,0.5989,0.5993,0.5989,0.5992,662.0 +1692240840000,0.5991,0.5996,0.5991,0.5993,2246.0 +1692240900000,0.5992,0.5992,0.5988,0.5989,622.0 +1692240960000,0.5988,0.5988,0.5986,0.5986,3375.0 +1692241020000,0.5985,0.5985,0.5984,0.5984,2833.0 +1692241080000,0.5984,0.5984,0.5984,0.5984,510.0 +1692241140000,0.5983,0.5984,0.5983,0.5984,838.0 +1692241200000,0.5986,0.5988,0.5984,0.5988,1552.0 +1692241260000,0.5987,0.5988,0.5984,0.5984,689.0 +1692241320000,0.5984,0.5994,0.5984,0.5994,2701.0 +1692241380000,0.5996,0.5997,0.5995,0.5997,1261.0 +1692241440000,0.5997,0.5997,0.5996,0.5997,312.0 +1692241500000,0.5997,0.6,0.5997,0.5999,1480.0 +1692241560000,0.5999,0.6008,0.5999,0.6002,13489.0 +1692241620000,0.5998,0.6002,0.5998,0.5999,235.0 +1692241680000,0.5999,0.6001,0.5999,0.6,146.0 +1692241740000,0.6001,0.6001,0.5999,0.6,196.0 +1692241800000,0.5999,0.6001,0.5999,0.6,1398.0 +1692241860000,0.6,0.6001,0.5998,0.6001,1320.0 +1692241920000,0.6001,0.6006,0.5999,0.6002,3738.0 +1692241980000,0.6003,0.6006,0.6,0.6003,1435.0 +1692242040000,0.6002,0.6004,0.5999,0.6004,991.0 +1692242100000,0.6,0.6,0.5997,0.6,860.0 +1692242160000,0.5998,0.6003,0.5998,0.6003,809.0 +1692242220000,0.6005,0.6011,0.6005,0.601,3433.0 +1692242280000,0.6011,0.6012,0.601,0.601,753.0 +1692242340000,0.6012,0.6012,0.6009,0.6012,967.0 +1692242400000,0.6012,0.6012,0.601,0.6011,2428.0 +1692242460000,0.6011,0.6012,0.6011,0.6012,918.0 +1692242520000,0.6012,0.6014,0.6012,0.6014,1716.0 +1692242580000,0.6014,0.6024,0.6014,0.6022,2641.0 +1692242640000,0.6025,0.603,0.6022,0.6025,2111.0 +1692242700000,0.6025,0.6028,0.6022,0.6027,8166.0 +1692242760000,0.6027,0.603,0.602,0.6021,4744.0 +1692242820000,0.6026,0.6027,0.6025,0.6026,101.0 +1692242880000,0.6026,0.6026,0.6024,0.6025,1138.0 +1692242940000,0.6025,0.6029,0.6021,0.6025,4884.0 +1692243000000,0.6025,0.6027,0.6024,0.6025,2449.0 +1692243060000,0.602,0.602,0.602,0.602,64.0 +1692243120000,0.602,0.602,0.6018,0.6018,497.0 +1692243180000,0.6018,0.6018,0.6018,0.6018,215.0 +1692243240000,0.6016,0.6016,0.6015,0.6015,616.0 +1692243300000,0.6016,0.6021,0.6016,0.602,3738.0 +1692243360000,0.602,0.602,0.602,0.602,47.0 +1692243420000,0.602,0.6025,0.602,0.6025,2126.0 +1692243480000,0.603,0.6043,0.603,0.6038,18429.0 +1692243540000,0.6037,0.6037,0.6031,0.6031,899.0 +1692243600000,0.6032,0.6044,0.6032,0.6035,5301.0 +1692243660000,0.6036,0.6036,0.6035,0.6036,83.0 +1692243720000,0.6032,0.6032,0.6032,0.6032,56.0 +1692243780000,0.6033,0.6035,0.6028,0.6028,4730.0 +1692243840000,0.603,0.6034,0.603,0.6034,1672.0 +1692243900000,0.603,0.6034,0.603,0.6031,812.0 +1692243960000,0.6031,0.6033,0.6029,0.6033,1860.0 +1692244020000,0.603,0.603,0.603,0.603,250.0 +1692244080000,0.6029,0.6029,0.6027,0.6028,366.0 +1692244140000,0.603,0.6033,0.603,0.6031,306.0 +1692244200000,0.6028,0.6029,0.6025,0.6025,2187.0 +1692244260000,0.6025,0.6025,0.6016,0.6018,10061.0 +1692244320000,0.6013,0.6014,0.6013,0.6014,1324.0 +1692244380000,0.6014,0.6018,0.6013,0.6013,877.0 +1692244440000,0.6012,0.6014,0.6012,0.6014,568.0 +1692244500000,0.6014,0.6017,0.6014,0.6016,794.0 +1692244560000,0.6015,0.6015,0.6008,0.6008,5672.0 +1692244620000,0.6009,0.6009,0.6008,0.6008,490.0 +1692244680000,0.6008,0.6016,0.6008,0.6013,4695.0 +1692244740000,0.6011,0.6011,0.6011,0.6011,727.0 +1692244800000,0.6007,0.6007,0.5999,0.5999,2687.0 +1692244860000,0.5999,0.6,0.5993,0.6,8514.0 +1692244920000,0.5999,0.6001,0.5989,0.6001,16084.0 +1692244980000,0.6001,0.6003,0.6001,0.6003,96.0 +1692245040000,0.6003,0.6006,0.6003,0.6005,298.0 +1692245100000,0.6004,0.6004,0.6003,0.6004,461.0 +1692245160000,0.6004,0.6007,0.6001,0.6007,4312.0 +1692245220000,0.6008,0.6008,0.6001,0.6002,361.0 +1692245280000,0.6002,0.6005,0.6002,0.6002,410.0 +1692245340000,0.6002,0.6004,0.6,0.6,306.0 +1692245400000,0.6,0.6003,0.5994,0.5994,1435.0 +1692245460000,0.5995,0.5999,0.5995,0.5999,799.0 +1692245520000,0.5999,0.6002,0.5999,0.6002,2604.0 +1692245580000,0.6002,0.6002,0.5999,0.5999,3027.0 +1692245640000,0.5994,0.5995,0.5993,0.5994,292.0 +1692245700000,0.5994,0.5999,0.5993,0.5996,2714.0 +1692245760000,0.5996,0.5999,0.5996,0.5998,1100.0 +1692245820000,0.5998,0.6001,0.5998,0.5999,155.0 +1692245880000,0.5999,0.6001,0.5999,0.6001,719.0 +1692245940000,0.6001,0.6013,0.6001,0.6009,9221.0 +1692246000000,0.601,0.6015,0.601,0.6015,2498.0 +1692246060000,0.6013,0.6013,0.6012,0.6012,251.0 +1692246120000,0.6011,0.6016,0.6008,0.6015,5933.0 +1692246180000,0.6013,0.6015,0.6011,0.6011,631.0 +1692246240000,0.6011,0.6011,0.601,0.6011,434.0 +1692246300000,0.601,0.6012,0.6005,0.6012,2219.0 +1692246360000,0.6012,0.6012,0.6012,0.6012,119.0 +1692246420000,0.6013,0.6016,0.6013,0.6013,2017.0 +1692246480000,0.6013,0.6014,0.6008,0.601,3682.0 +1692246540000,0.6007,0.6007,0.6003,0.6005,5898.0 +1692246600000,0.6005,0.6005,0.6003,0.6004,669.0 +1692246660000,0.6003,0.6003,0.5998,0.5998,3436.0 +1692246720000,0.5996,0.6005,0.5994,0.6005,3921.0 +1692246780000,0.6005,0.6005,0.5997,0.5997,728.0 +1692246840000,0.5995,0.5995,0.5995,0.5995,211.0 +1692246900000,0.5995,0.5996,0.5994,0.5995,861.0 +1692246960000,0.5995,0.5995,0.5992,0.5992,437.0 +1692247020000,0.5991,0.5996,0.599,0.5992,1050.0 +1692247080000,0.5993,0.5994,0.5992,0.5992,638.0 +1692247140000,0.5992,0.5993,0.5992,0.5992,450.0 +1692247200000,0.5992,0.5994,0.5989,0.5989,2883.0 +1692247260000,0.5988,0.5989,0.5988,0.5988,115.0 +1692247320000,0.5988,0.5993,0.5988,0.5991,2612.0 +1692247380000,0.5991,0.5991,0.5991,0.5991,0.0 +1692247440000,0.5988,0.5988,0.5988,0.5988,471.0 +1692247500000,0.5987,0.5987,0.5987,0.5987,505.0 +1692247560000,0.5988,0.5988,0.5987,0.5988,668.0 +1692247620000,0.5987,0.5993,0.5987,0.5993,6431.0 +1692247680000,0.5993,0.5994,0.5993,0.5993,3411.0 +1692247740000,0.5994,0.5994,0.5991,0.5991,392.0 +1692247800000,0.5991,0.5991,0.5988,0.5988,283.0 +1692247860000,0.5988,0.5988,0.5988,0.5988,51.0 +1692247920000,0.5988,0.5988,0.5988,0.5988,44.0 +1692247980000,0.5988,0.5988,0.5988,0.5988,42.0 +1692248040000,0.5988,0.5988,0.5988,0.5988,0.0 +1692248100000,0.5988,0.5988,0.5977,0.5981,6207.0 +1692248160000,0.5986,0.5988,0.5983,0.5988,1037.0 +1692248220000,0.5987,0.5988,0.5987,0.5988,1881.0 +1692248280000,0.5989,0.5993,0.5989,0.5993,833.0 +1692248340000,0.5992,0.5993,0.5992,0.5993,653.0 +1692248400000,0.5992,0.5992,0.5988,0.5988,3236.0 +1692248460000,0.5989,0.5989,0.5988,0.5988,415.0 +1692248520000,0.5989,0.5995,0.5989,0.5991,3014.0 +1692248580000,0.5988,0.5988,0.5986,0.5986,148.0 +1692248640000,0.5986,0.5992,0.5986,0.5989,1007.0 +1692248700000,0.5991,0.5995,0.5991,0.5991,3079.0 +1692248760000,0.5991,0.5995,0.5991,0.5994,253.0 +1692248820000,0.5994,0.5995,0.5994,0.5994,631.0 +1692248880000,0.5994,0.5994,0.5986,0.5988,8001.0 +1692248940000,0.5991,0.5991,0.5986,0.5987,828.0 +1692249000000,0.5986,0.5987,0.5986,0.5986,3841.0 +1692249060000,0.5987,0.5992,0.5986,0.5987,4539.0 +1692249120000,0.599,0.5995,0.5989,0.5994,1691.0 +1692249180000,0.5994,0.5995,0.5991,0.5991,811.0 +1692249240000,0.5992,0.5994,0.5992,0.5992,724.0 +1692249300000,0.5993,0.5994,0.5993,0.5994,912.0 +1692249360000,0.5994,0.5994,0.5994,0.5994,275.0 +1692249420000,0.5994,0.5994,0.5994,0.5994,193.0 +1692249480000,0.5994,0.5994,0.5994,0.5994,575.0 +1692249540000,0.5994,0.5994,0.5992,0.5993,1319.0 +1692249600000,0.5995,0.5998,0.5994,0.5996,1300.0 +1692249660000,0.5996,0.6008,0.5993,0.6002,36370.0 +1692249720000,0.6002,0.6003,0.5998,0.5998,1242.0 +1692249780000,0.5999,0.6007,0.5998,0.6002,681.0 +1692249840000,0.6003,0.6005,0.6001,0.6001,561.0 +1692249900000,0.6002,0.6009,0.5998,0.5998,9527.0 +1692249960000,0.6002,0.6003,0.6001,0.6002,1404.0 +1692250020000,0.5997,0.5997,0.5997,0.5997,146.0 +1692250080000,0.5997,0.5997,0.5997,0.5997,418.0 +1692250140000,0.5997,0.5997,0.5997,0.5997,168.0 +1692250200000,0.5998,0.601,0.5998,0.6009,6409.0 +1692250260000,0.6009,0.6009,0.6004,0.6004,9695.0 +1692250320000,0.6003,0.6009,0.6003,0.6003,577.0 +1692250380000,0.6003,0.6008,0.6003,0.6005,3322.0 +1692250440000,0.6005,0.6005,0.6005,0.6005,0.0 +1692250500000,0.6005,0.6005,0.6001,0.6001,488.0 +1692250560000,0.6002,0.6005,0.6002,0.6005,1083.0 +1692250620000,0.6006,0.6007,0.6006,0.6007,1003.0 +1692250680000,0.6007,0.6007,0.6004,0.6004,83.0 +1692250740000,0.6004,0.6004,0.6003,0.6003,1186.0 +1692250800000,0.6004,0.6007,0.6001,0.6003,1185.0 +1692250860000,0.6005,0.6005,0.6005,0.6005,21.0 +1692250920000,0.6005,0.6005,0.6005,0.6005,66.0 +1692250980000,0.6005,0.6005,0.6003,0.6004,421.0 +1692251040000,0.6004,0.6005,0.6004,0.6005,1134.0 +1692251100000,0.6009,0.6009,0.6009,0.6009,741.0 +1692251160000,0.6009,0.6015,0.6005,0.6015,6312.0 +1692251220000,0.601,0.601,0.601,0.601,54.0 +1692251280000,0.6012,0.6015,0.6011,0.6012,1745.0 +1692251340000,0.6014,0.6016,0.6012,0.6013,3612.0 +1692251400000,0.6013,0.6018,0.6011,0.6018,1336.0 +1692251460000,0.6017,0.6017,0.6013,0.6013,2501.0 +1692251520000,0.6018,0.6019,0.6018,0.6019,54.0 +1692251580000,0.6019,0.6019,0.6015,0.6018,4272.0 +1692251640000,0.6018,0.6019,0.6018,0.6019,2281.0 +1692251700000,0.602,0.602,0.6016,0.6016,447.0 +1692251760000,0.602,0.602,0.602,0.602,522.0 +1692251820000,0.602,0.6025,0.602,0.6021,5951.0 +1692251880000,0.6024,0.6031,0.6022,0.6026,23394.0 +1692251940000,0.6025,0.603,0.6025,0.6029,4754.0 +1692252000000,0.6028,0.6039,0.6027,0.6029,14049.0 +1692252060000,0.603,0.6034,0.6025,0.6031,7335.0 +1692252120000,0.6025,0.6026,0.6024,0.6024,4569.0 +1692252180000,0.6024,0.6024,0.6024,0.6024,97.0 +1692252240000,0.6024,0.6025,0.6018,0.6018,4669.0 +1692252300000,0.6019,0.6019,0.6018,0.6018,4089.0 +1692252360000,0.6013,0.6013,0.6012,0.6012,2342.0 +1692252420000,0.6012,0.6013,0.6012,0.6012,549.0 +1692252480000,0.6012,0.6012,0.6009,0.6009,3689.0 +1692252540000,0.6009,0.601,0.6009,0.601,1974.0 +1692252600000,0.6009,0.6009,0.6003,0.6004,3146.0 +1692252660000,0.6004,0.6008,0.6004,0.6008,6815.0 +1692252720000,0.6008,0.6008,0.6001,0.6001,4777.0 +1692252780000,0.6001,0.6005,0.6,0.6002,338.0 +1692252840000,0.6003,0.6003,0.6001,0.6001,99.0 +1692252900000,0.6001,0.6001,0.6,0.6,2188.0 +1692252960000,0.6,0.6,0.6,0.6,254.0 +1692253020000,0.6,0.6,0.5998,0.5998,2372.0 +1692253080000,0.5998,0.5998,0.5997,0.5997,332.0 +1692253140000,0.5996,0.5997,0.5995,0.5995,1267.0 +1692253200000,0.5995,0.6001,0.5995,0.5999,2626.0 +1692253260000,0.5998,0.5998,0.5996,0.5996,3326.0 +1692253320000,0.5996,0.5997,0.5996,0.5996,765.0 +1692253380000,0.5996,0.6003,0.5996,0.6003,1976.0 +1692253440000,0.6002,0.6003,0.6,0.6001,369.0 +1692253500000,0.6,0.6006,0.6,0.6001,1730.0 +1692253560000,0.6,0.6011,0.6,0.6005,4132.0 +1692253620000,0.6005,0.6015,0.6004,0.6011,5521.0 +1692253680000,0.6011,0.6011,0.6,0.6003,3445.0 +1692253740000,0.6004,0.6004,0.5997,0.5998,5340.0 +1692253800000,0.5999,0.6003,0.5997,0.6,9047.0 +1692253860000,0.6,0.6,0.6,0.6,134.0 +1692253920000,0.6,0.6,0.5997,0.5997,1435.0 +1692253980000,0.5997,0.5997,0.5996,0.5997,302.0 +1692254040000,0.5997,0.5997,0.5997,0.5997,438.0 +1692254100000,0.5997,0.6002,0.5997,0.5997,1854.0 +1692254160000,0.5998,0.6002,0.5993,0.5993,14724.0 +1692254220000,0.5993,0.5996,0.5992,0.5992,361.0 +1692254280000,0.5994,0.6,0.5992,0.6,555.0 +1692254340000,0.5998,0.5998,0.5998,0.5998,10.0 +1692254400000,0.5998,0.5999,0.5997,0.5997,1938.0 +1692254460000,0.5996,0.5997,0.5996,0.5996,1928.0 +1692254520000,0.5996,0.5996,0.5995,0.5995,609.0 +1692254580000,0.5995,0.5999,0.5995,0.5997,749.0 +1692254640000,0.5997,0.5997,0.5997,0.5997,10.0 +1692254700000,0.5998,0.6003,0.5997,0.5999,1842.0 +1692254760000,0.6,0.6003,0.5999,0.5999,1771.0 +1692254820000,0.5999,0.6,0.5997,0.5997,574.0 +1692254880000,0.5995,0.5995,0.5993,0.5993,13.0 +1692254940000,0.5993,0.5993,0.5991,0.5991,842.0 +1692255000000,0.5991,0.5992,0.5991,0.5992,1475.0 +1692255060000,0.5993,0.6001,0.5993,0.6001,3016.0 +1692255120000,0.6001,0.6001,0.6,0.6001,80.0 +1692255180000,0.6001,0.6009,0.6001,0.6006,2495.0 +1692255240000,0.6004,0.6004,0.6003,0.6003,30.0 +1692255300000,0.6003,0.6004,0.6001,0.6002,572.0 +1692255360000,0.6002,0.6002,0.6001,0.6002,715.0 +1692255420000,0.6002,0.6003,0.6002,0.6003,20.0 +1692255480000,0.6003,0.6003,0.6003,0.6003,155.0 +1692255540000,0.6005,0.6005,0.6005,0.6005,10.0 +1692255600000,0.6005,0.6005,0.5999,0.5999,1525.0 +1692255660000,0.5999,0.6,0.5999,0.5999,1022.0 +1692255720000,0.5999,0.5999,0.5992,0.5992,3521.0 +1692255780000,0.5992,0.5996,0.5991,0.5991,2440.0 +1692255840000,0.5991,0.5991,0.5991,0.5991,562.0 +1692255900000,0.5991,0.5991,0.5988,0.5988,7053.0 +1692255960000,0.5988,0.5988,0.5982,0.5982,9897.0 +1692256020000,0.5982,0.5989,0.5981,0.5984,6232.0 +1692256080000,0.5984,0.5984,0.5983,0.5983,107.0 +1692256140000,0.5984,0.5985,0.5982,0.5982,351.0 +1692256200000,0.5982,0.5983,0.5981,0.5982,2526.0 +1692256260000,0.5982,0.5986,0.598,0.598,1983.0 +1692256320000,0.598,0.5982,0.5978,0.5979,1887.0 +1692256380000,0.5979,0.5982,0.5971,0.5972,6388.0 +1692256440000,0.5972,0.5979,0.5971,0.5971,3817.0 +1692256500000,0.5971,0.5974,0.5968,0.5971,5012.0 +1692256560000,0.5971,0.5981,0.5968,0.5975,6947.0 +1692256620000,0.5979,0.5979,0.5969,0.5969,1937.0 +1692256680000,0.5969,0.597,0.5967,0.5967,1568.0 +1692256740000,0.5967,0.5969,0.5967,0.5969,619.0 +1692256800000,0.5969,0.5976,0.5969,0.5972,1875.0 +1692256860000,0.5972,0.5978,0.5971,0.5973,3865.0 +1692256920000,0.5972,0.5973,0.597,0.597,306.0 +1692256980000,0.5971,0.5974,0.597,0.5973,502.0 +1692257040000,0.5972,0.5973,0.5972,0.5972,374.0 +1692257100000,0.5972,0.5975,0.5972,0.5975,1068.0 +1692257160000,0.5978,0.598,0.5972,0.5974,5271.0 +1692257220000,0.5974,0.5975,0.5973,0.5973,317.0 +1692257280000,0.5973,0.5973,0.5969,0.5969,2557.0 +1692257340000,0.5969,0.5977,0.5967,0.5974,356.0 +1692257400000,0.597,0.5973,0.5967,0.5973,3676.0 +1692257460000,0.5977,0.5978,0.5977,0.5977,137.0 +1692257520000,0.5977,0.5977,0.5972,0.5972,2069.0 +1692257580000,0.5973,0.5973,0.5971,0.5971,1370.0 +1692257640000,0.5972,0.5978,0.5972,0.5977,3342.0 +1692257700000,0.5978,0.5978,0.5966,0.5969,1623.0 +1692257760000,0.597,0.597,0.597,0.597,110.0 +1692257820000,0.5968,0.5973,0.5968,0.5973,2459.0 +1692257880000,0.5973,0.5973,0.5969,0.5972,580.0 +1692257940000,0.5971,0.5971,0.5971,0.5971,78.0 +1692258000000,0.5971,0.5971,0.5965,0.5968,2062.0 +1692258060000,0.5968,0.5968,0.5965,0.5965,1172.0 +1692258120000,0.5966,0.5966,0.5965,0.5965,73.0 +1692258180000,0.5964,0.5964,0.5963,0.5963,1574.0 +1692258240000,0.5963,0.597,0.5963,0.597,3310.0 +1692258300000,0.597,0.597,0.5967,0.5969,1494.0 +1692258360000,0.5969,0.597,0.5969,0.597,98.0 +1692258420000,0.5969,0.5969,0.5964,0.5964,473.0 +1692258480000,0.5962,0.5968,0.5962,0.5968,761.0 +1692258540000,0.5964,0.5967,0.596,0.5967,20508.0 +1692258600000,0.5966,0.5967,0.5961,0.5967,2328.0 +1692258660000,0.5966,0.5968,0.5966,0.5968,161.0 +1692258720000,0.5969,0.5974,0.5969,0.5969,2068.0 +1692258780000,0.5969,0.5969,0.5969,0.5969,21.0 +1692258840000,0.5969,0.5969,0.5969,0.5969,44.0 +1692258900000,0.5969,0.5969,0.5965,0.5967,1476.0 +1692258960000,0.5967,0.5967,0.5967,0.5967,32.0 +1692259020000,0.5967,0.5967,0.5966,0.5966,223.0 +1692259080000,0.5967,0.5975,0.5967,0.5975,553.0 +1692259140000,0.5976,0.5976,0.597,0.597,1259.0 +1692259200000,0.5972,0.5974,0.5965,0.5971,12165.0 +1692259260000,0.5969,0.5971,0.5969,0.5969,414.0 +1692259320000,0.5969,0.5972,0.5969,0.5969,793.0 +1692259380000,0.5968,0.5968,0.5968,0.5968,77.0 +1692259440000,0.5968,0.5971,0.5968,0.5971,703.0 +1692259500000,0.5971,0.5971,0.5966,0.5967,2480.0 +1692259560000,0.597,0.597,0.5969,0.5969,316.0 +1692259620000,0.5969,0.5969,0.5969,0.5969,114.0 +1692259680000,0.5969,0.597,0.5969,0.5969,462.0 +1692259740000,0.5968,0.5968,0.5967,0.5967,112.0 +1692259800000,0.5968,0.5968,0.5965,0.5965,673.0 +1692259860000,0.5965,0.5965,0.5965,0.5965,74.0 +1692259920000,0.5965,0.5966,0.5965,0.5965,1009.0 +1692259980000,0.5965,0.5966,0.5965,0.5965,907.0 +1692260040000,0.5965,0.5965,0.5961,0.5961,3059.0 +1692260100000,0.5962,0.5962,0.596,0.596,1800.0 +1692260160000,0.596,0.596,0.5959,0.596,3402.0 +1692260220000,0.5959,0.5959,0.5948,0.5951,9904.0 +1692260280000,0.595,0.5951,0.5944,0.5945,5442.0 +1692260340000,0.5948,0.5948,0.5944,0.5944,905.0 +1692260400000,0.5944,0.5945,0.5937,0.5944,16503.0 +1692260460000,0.5942,0.5942,0.5942,0.5942,30.0 +1692260520000,0.5942,0.595,0.5942,0.5947,2005.0 +1692260580000,0.5947,0.5947,0.5943,0.5943,235.0 +1692260640000,0.5943,0.5944,0.5943,0.5943,256.0 +1692260700000,0.5943,0.5943,0.5941,0.5941,974.0 +1692260760000,0.5942,0.5942,0.5941,0.5941,122.0 +1692260820000,0.5943,0.5943,0.594,0.594,837.0 +1692260880000,0.594,0.5943,0.594,0.594,925.0 +1692260940000,0.5942,0.5942,0.594,0.594,108.0 +1692261000000,0.5943,0.5943,0.5938,0.5939,2123.0 +1692261060000,0.594,0.5943,0.594,0.594,2924.0 +1692261120000,0.594,0.594,0.5937,0.5938,260.0 +1692261180000,0.5941,0.5941,0.5937,0.5937,2609.0 +1692261240000,0.5939,0.5941,0.5938,0.5941,600.0 +1692261300000,0.594,0.594,0.5938,0.5938,967.0 +1692261360000,0.5939,0.5939,0.5938,0.5939,804.0 +1692261420000,0.5938,0.5938,0.5936,0.5936,1063.0 +1692261480000,0.5936,0.5937,0.5935,0.5936,1824.0 +1692261540000,0.5936,0.5937,0.5936,0.5936,529.0 +1692261600000,0.5935,0.5935,0.5935,0.5935,207.0 +1692261660000,0.5936,0.5941,0.5936,0.5941,394.0 +1692261720000,0.594,0.594,0.594,0.594,85.0 +1692261780000,0.5935,0.5935,0.5929,0.593,11982.0 +1692261840000,0.5931,0.5932,0.5931,0.5932,1259.0 +1692261900000,0.5931,0.5931,0.5929,0.593,1567.0 +1692261960000,0.593,0.593,0.5929,0.5929,1181.0 +1692262020000,0.593,0.5936,0.5929,0.5935,2193.0 +1692262080000,0.5935,0.5935,0.5935,0.5935,0.0 +1692262140000,0.5934,0.5934,0.5929,0.5932,1217.0 +1692262200000,0.5932,0.5935,0.5929,0.593,1167.0 +1692262260000,0.5937,0.5938,0.5934,0.5936,3423.0 +1692262320000,0.5934,0.5934,0.5934,0.5934,148.0 +1692262380000,0.593,0.5932,0.5922,0.5929,18042.0 +1692262440000,0.5929,0.5932,0.5924,0.5926,4547.0 +1692262500000,0.5926,0.593,0.5922,0.5923,9122.0 +1692262560000,0.5923,0.5925,0.5918,0.5922,3849.0 +1692262620000,0.592,0.592,0.592,0.592,503.0 +1692262680000,0.592,0.592,0.5913,0.5914,19321.0 +1692262740000,0.5915,0.5917,0.5914,0.5917,1915.0 +1692262800000,0.5917,0.5917,0.5913,0.5915,5094.0 +1692262860000,0.5914,0.5915,0.5911,0.5913,5684.0 +1692262920000,0.5913,0.5915,0.5912,0.5912,463.0 +1692262980000,0.5912,0.5915,0.5912,0.5913,5705.0 +1692263040000,0.5912,0.5915,0.5912,0.5915,1672.0 +1692263100000,0.5915,0.5915,0.591,0.5912,4518.0 +1692263160000,0.5912,0.5912,0.5911,0.5912,541.0 +1692263220000,0.5914,0.5915,0.591,0.591,3056.0 +1692263280000,0.591,0.5912,0.591,0.5911,442.0 +1692263340000,0.5911,0.5913,0.5903,0.5904,19828.0 +1692263400000,0.5903,0.5908,0.59,0.5905,5646.0 +1692263460000,0.5904,0.5908,0.5903,0.5904,1975.0 +1692263520000,0.5905,0.5912,0.5905,0.5909,7649.0 +1692263580000,0.5909,0.5911,0.5908,0.5911,103.0 +1692263640000,0.5908,0.5909,0.5904,0.5906,7364.0 +1692263700000,0.5908,0.5911,0.5906,0.5909,1734.0 +1692263760000,0.5909,0.5925,0.5909,0.5923,21620.0 +1692263820000,0.5923,0.593,0.592,0.5927,6034.0 +1692263880000,0.5929,0.5929,0.5925,0.5925,685.0 +1692263940000,0.5926,0.5928,0.5924,0.5924,5793.0 +1692264000000,0.5925,0.5935,0.5924,0.5932,9759.0 +1692264060000,0.5933,0.5945,0.5933,0.5935,12174.0 +1692264120000,0.5935,0.5935,0.5935,0.5935,66.0 +1692264180000,0.5935,0.5938,0.5935,0.5938,563.0 +1692264240000,0.5936,0.5938,0.5936,0.5937,119.0 +1692264300000,0.5937,0.5937,0.5926,0.5926,5038.0 +1692264360000,0.5926,0.5927,0.5926,0.5926,3687.0 +1692264420000,0.5927,0.5931,0.5927,0.593,1918.0 +1692264480000,0.5929,0.5929,0.5926,0.5926,670.0 +1692264540000,0.5926,0.5926,0.5926,0.5926,683.0 +1692264600000,0.5926,0.5932,0.5926,0.5931,4329.0 +1692264660000,0.5931,0.5935,0.5931,0.5935,1501.0 +1692264720000,0.5933,0.5933,0.5931,0.5932,346.0 +1692264780000,0.5932,0.5932,0.5932,0.5932,0.0 +1692264840000,0.5934,0.5938,0.5922,0.5922,9215.0 +1692264900000,0.5922,0.5924,0.5919,0.5924,9779.0 +1692264960000,0.592,0.592,0.592,0.592,194.0 +1692265020000,0.592,0.592,0.592,0.592,65.0 +1692265080000,0.5921,0.5925,0.5921,0.5924,400.0 +1692265140000,0.5924,0.5931,0.5922,0.5929,5951.0 +1692265200000,0.5928,0.5931,0.5926,0.5927,1545.0 +1692265260000,0.593,0.5933,0.5928,0.5931,5876.0 +1692265320000,0.5927,0.593,0.5927,0.593,1067.0 +1692265380000,0.5929,0.5929,0.5927,0.5929,313.0 +1692265440000,0.5929,0.5929,0.5929,0.5929,0.0 +1692265500000,0.5925,0.5925,0.5924,0.5924,1268.0 +1692265560000,0.5925,0.5937,0.5925,0.5937,4527.0 +1692265620000,0.5935,0.595,0.5934,0.5946,33512.0 +1692265680000,0.5946,0.5947,0.5946,0.5946,618.0 +1692265740000,0.5946,0.5946,0.5939,0.5939,4231.0 +1692265800000,0.5939,0.5939,0.5938,0.5938,1601.0 +1692265860000,0.5938,0.5939,0.5938,0.5939,276.0 +1692265920000,0.5939,0.5939,0.5938,0.5938,663.0 +1692265980000,0.5938,0.5938,0.5938,0.5938,663.0 +1692266040000,0.5938,0.5939,0.5938,0.5938,1015.0 +1692266100000,0.5939,0.594,0.5939,0.5939,1169.0 +1692266160000,0.5939,0.5939,0.5938,0.5938,344.0 +1692266220000,0.5938,0.5938,0.5938,0.5938,11.0 +1692266280000,0.5938,0.5938,0.5937,0.5938,1855.0 +1692266340000,0.5938,0.5938,0.5938,0.5938,0.0 +1692266400000,0.5938,0.5946,0.5938,0.5945,22499.0 +1692266460000,0.5945,0.5946,0.5945,0.5946,359.0 +1692266520000,0.5945,0.595,0.5945,0.5945,22417.0 +1692266580000,0.5946,0.5948,0.5946,0.5947,562.0 +1692266640000,0.5948,0.5948,0.5943,0.5943,1381.0 +1692266700000,0.5945,0.5949,0.5943,0.5943,2855.0 +1692266760000,0.5943,0.5944,0.5943,0.5943,118.0 +1692266820000,0.5944,0.5944,0.5938,0.5938,148.0 +1692266880000,0.5936,0.5944,0.5934,0.5937,7190.0 +1692266940000,0.5938,0.5938,0.5923,0.5927,11627.0 +1692267000000,0.5926,0.593,0.5926,0.593,2073.0 +1692267060000,0.5931,0.5933,0.5931,0.5933,735.0 +1692267120000,0.5933,0.5939,0.5933,0.5939,3837.0 +1692267180000,0.5939,0.5942,0.5938,0.5942,69.0 +1692267240000,0.5942,0.5943,0.5937,0.5941,3563.0 +1692267300000,0.5941,0.5942,0.5936,0.5936,5691.0 +1692267360000,0.5938,0.5939,0.5936,0.5936,203.0 +1692267420000,0.5936,0.5938,0.5936,0.5936,234.0 +1692267480000,0.5935,0.5935,0.5933,0.5933,117.0 +1692267540000,0.593,0.593,0.5924,0.5926,2452.0 +1692267600000,0.5926,0.5926,0.5923,0.5923,405.0 +1692267660000,0.5925,0.5929,0.5924,0.5929,956.0 +1692267720000,0.593,0.5932,0.5923,0.5923,3390.0 +1692267780000,0.5925,0.593,0.5925,0.5929,1094.0 +1692267840000,0.5928,0.5929,0.5926,0.5929,96.0 +1692267900000,0.5929,0.5929,0.5923,0.5924,5078.0 +1692267960000,0.5923,0.5924,0.5922,0.5924,3489.0 +1692268020000,0.5923,0.5923,0.5919,0.5919,1849.0 +1692268080000,0.592,0.5926,0.592,0.5924,1803.0 +1692268140000,0.5924,0.5924,0.5924,0.5924,0.0 +1692268200000,0.5924,0.5924,0.5913,0.5916,1331.0 +1692268260000,0.5916,0.5921,0.5916,0.5921,2150.0 +1692268320000,0.5922,0.5922,0.5922,0.5922,9.0 +1692268380000,0.5922,0.5922,0.5922,0.5922,0.0 +1692268440000,0.5922,0.5922,0.5904,0.5908,9005.0 +1692268500000,0.5907,0.5908,0.5903,0.5903,4065.0 +1692268560000,0.5904,0.5904,0.5901,0.5901,2339.0 +1692268620000,0.5901,0.5901,0.5901,0.5901,0.0 +1692268680000,0.5902,0.5902,0.5899,0.5899,9477.0 +1692268740000,0.5899,0.5899,0.5889,0.5894,8411.0 +1692268800000,0.5892,0.5893,0.5885,0.5889,7467.0 +1692268860000,0.589,0.5894,0.5889,0.5892,1372.0 +1692268920000,0.5887,0.5889,0.5887,0.5888,115.0 +1692268980000,0.5882,0.5889,0.5882,0.5883,7391.0 +1692269040000,0.5884,0.5884,0.5876,0.5881,6867.0 +1692269100000,0.5882,0.5893,0.5881,0.5889,3190.0 +1692269160000,0.5889,0.5892,0.5876,0.5878,32655.0 +1692269220000,0.5879,0.5889,0.5879,0.5883,4946.0 +1692269280000,0.589,0.5894,0.589,0.5892,3381.0 +1692269340000,0.5892,0.5904,0.5892,0.59,39331.0 +1692269400000,0.59,0.59,0.5891,0.5898,4459.0 +1692269460000,0.5901,0.5903,0.59,0.5901,2197.0 +1692269520000,0.5902,0.5905,0.5898,0.5898,4131.0 +1692269580000,0.5901,0.5901,0.5893,0.5893,4069.0 +1692269640000,0.5892,0.5895,0.589,0.5893,5567.0 +1692269700000,0.5893,0.5897,0.5892,0.5897,968.0 +1692269760000,0.5897,0.5903,0.5892,0.5903,5284.0 +1692269820000,0.5903,0.5903,0.5898,0.5898,4458.0 +1692269880000,0.5895,0.5904,0.5895,0.5904,1656.0 +1692269940000,0.5904,0.5904,0.589,0.5896,3188.0 +1692270000000,0.5897,0.5899,0.5893,0.5899,1098.0 +1692270060000,0.5899,0.5899,0.5897,0.5897,438.0 +1692270120000,0.5897,0.5899,0.5897,0.5898,347.0 +1692270180000,0.5899,0.5906,0.5897,0.5899,11673.0 +1692270240000,0.5902,0.5906,0.5902,0.5904,1858.0 +1692270300000,0.5907,0.5907,0.5903,0.5907,4056.0 +1692270360000,0.5908,0.5908,0.5907,0.5907,61.0 +1692270420000,0.5908,0.5909,0.5904,0.5904,707.0 +1692270480000,0.5901,0.5903,0.5899,0.5899,476.0 +1692270540000,0.5899,0.5902,0.5899,0.59,188.0 +1692270600000,0.5897,0.5897,0.5885,0.5889,3771.0 +1692270660000,0.5889,0.5892,0.5888,0.5889,3872.0 +1692270720000,0.5889,0.5892,0.5879,0.5889,6562.0 +1692270780000,0.5887,0.5887,0.5877,0.5883,10387.0 +1692270840000,0.5887,0.5887,0.5882,0.5882,92.0 +1692270900000,0.5883,0.5889,0.5878,0.5879,5089.0 +1692270960000,0.5879,0.5886,0.5878,0.5878,2471.0 +1692271020000,0.5883,0.5884,0.5881,0.5883,1031.0 +1692271080000,0.5882,0.5882,0.5882,0.5882,68.0 +1692271140000,0.5882,0.5895,0.5882,0.5894,1626.0 +1692271200000,0.589,0.59,0.589,0.59,388.0 +1692271260000,0.59,0.5901,0.5898,0.5899,832.0 +1692271320000,0.5896,0.5896,0.5894,0.5894,78.0 +1692271380000,0.5895,0.5899,0.5895,0.5897,629.0 +1692271440000,0.5897,0.5898,0.5889,0.5889,9226.0 +1692271500000,0.5897,0.5901,0.5887,0.5887,8627.0 +1692271560000,0.5887,0.5894,0.5887,0.5893,3173.0 +1692271620000,0.5891,0.5894,0.5891,0.5892,263.0 +1692271680000,0.5892,0.5892,0.5888,0.5888,622.0 +1692271740000,0.5888,0.5893,0.5882,0.5884,1641.0 +1692271800000,0.5886,0.5891,0.5885,0.589,2266.0 +1692271860000,0.589,0.589,0.589,0.589,765.0 +1692271920000,0.5891,0.5895,0.5891,0.5895,99.0 +1692271980000,0.5893,0.5897,0.5893,0.5895,5617.0 +1692272040000,0.5895,0.5905,0.5892,0.5897,21448.0 +1692272100000,0.5897,0.5901,0.5897,0.5901,4224.0 +1692272160000,0.59,0.59,0.5889,0.5891,17576.0 +1692272220000,0.5891,0.5893,0.589,0.589,4613.0 +1692272280000,0.589,0.5895,0.589,0.5894,4461.0 +1692272340000,0.5894,0.5894,0.5894,0.5894,75.0 +1692272400000,0.5894,0.5894,0.5894,0.5894,85.0 +1692272460000,0.5894,0.5897,0.5889,0.5889,2995.0 +1692272520000,0.5889,0.5889,0.5885,0.5885,170.0 +1692272580000,0.5885,0.5887,0.5884,0.5887,3922.0 +1692272640000,0.5885,0.5885,0.5884,0.5884,2401.0 +1692272700000,0.5885,0.5885,0.5884,0.5885,426.0 +1692272760000,0.5885,0.5885,0.5884,0.5884,2559.0 +1692272820000,0.5884,0.5891,0.5884,0.5888,1366.0 +1692272880000,0.5889,0.5891,0.5884,0.5891,1696.0 +1692272940000,0.5891,0.5891,0.5885,0.5885,4015.0 +1692273000000,0.5887,0.5898,0.5887,0.5896,6849.0 +1692273060000,0.5895,0.5895,0.5886,0.5888,1496.0 +1692273120000,0.5892,0.5896,0.5889,0.589,3427.0 +1692273180000,0.5886,0.5891,0.5886,0.5888,2930.0 +1692273240000,0.5885,0.5891,0.5884,0.5887,5257.0 +1692273300000,0.589,0.5891,0.5887,0.589,2491.0 +1692273360000,0.5891,0.5891,0.5888,0.5888,623.0 +1692273420000,0.5889,0.5892,0.5886,0.5888,4354.0 +1692273480000,0.5892,0.5893,0.5892,0.5892,547.0 +1692273540000,0.5891,0.5893,0.5888,0.5893,101.0 +1692273600000,0.5894,0.5906,0.5894,0.5904,26071.0 +1692273660000,0.5905,0.5905,0.5889,0.589,15035.0 +1692273720000,0.589,0.5897,0.589,0.5896,5880.0 +1692273780000,0.5897,0.5897,0.5896,0.5896,155.0 +1692273840000,0.5894,0.5896,0.5892,0.5896,498.0 +1692273900000,0.5896,0.5899,0.5896,0.5896,3717.0 +1692273960000,0.5897,0.59,0.5893,0.59,2312.0 +1692274020000,0.59,0.5905,0.59,0.5904,3160.0 +1692274080000,0.5905,0.5906,0.5904,0.5905,1553.0 +1692274140000,0.5907,0.5907,0.5897,0.5898,17518.0 +1692274200000,0.5899,0.5905,0.5899,0.5904,4640.0 +1692274260000,0.5905,0.5906,0.59,0.5901,3790.0 +1692274320000,0.59,0.5904,0.5899,0.5904,217.0 +1692274380000,0.5905,0.5905,0.5901,0.5901,1217.0 +1692274440000,0.5901,0.5905,0.5901,0.5905,689.0 +1692274500000,0.5906,0.5908,0.59,0.59,13741.0 +1692274560000,0.5902,0.5909,0.5898,0.5908,7878.0 +1692274620000,0.5908,0.5908,0.5903,0.5903,837.0 +1692274680000,0.5904,0.5908,0.5896,0.5896,11054.0 +1692274740000,0.5896,0.5896,0.5893,0.5893,1507.0 +1692274800000,0.5895,0.5903,0.5895,0.5899,1984.0 +1692274860000,0.5899,0.5899,0.5895,0.5895,787.0 +1692274920000,0.5891,0.5896,0.589,0.5896,1050.0 +1692274980000,0.5896,0.5896,0.5891,0.5893,6097.0 +1692275040000,0.5891,0.5895,0.5891,0.5893,1284.0 +1692275100000,0.5891,0.5895,0.589,0.5895,7057.0 +1692275160000,0.5895,0.5901,0.5894,0.5899,474.0 +1692275220000,0.59,0.5904,0.59,0.5904,54.0 +1692275280000,0.5905,0.5905,0.5905,0.5905,21.0 +1692275340000,0.5904,0.5904,0.5902,0.5904,714.0 +1692275400000,0.5905,0.5913,0.5905,0.5913,6052.0 +1692275460000,0.5914,0.5919,0.5907,0.5918,16911.0 +1692275520000,0.5918,0.5921,0.5913,0.5918,13717.0 +1692275580000,0.5919,0.5926,0.5919,0.5926,5710.0 +1692275640000,0.5927,0.5928,0.5924,0.5924,1026.0 +1692275700000,0.5925,0.593,0.5924,0.5928,4105.0 +1692275760000,0.5927,0.593,0.5925,0.5928,3524.0 +1692275820000,0.5931,0.5936,0.5927,0.593,22147.0 +1692275880000,0.5934,0.5934,0.5929,0.5932,522.0 +1692275940000,0.593,0.593,0.5924,0.593,584.0 +1692276000000,0.5927,0.5933,0.5925,0.5933,2017.0 +1692276060000,0.5932,0.5932,0.593,0.593,234.0 +1692276120000,0.5933,0.5938,0.5928,0.5928,9320.0 +1692276180000,0.5927,0.5928,0.5924,0.5924,6006.0 +1692276240000,0.5925,0.5935,0.5925,0.5926,4641.0 +1692276300000,0.5929,0.5936,0.5926,0.5933,3923.0 +1692276360000,0.5934,0.5941,0.5934,0.5941,3582.0 +1692276420000,0.5942,0.5946,0.5932,0.5932,26122.0 +1692276480000,0.5932,0.5932,0.5929,0.5932,1282.0 +1692276540000,0.5928,0.5928,0.592,0.592,843.0 +1692276600000,0.5921,0.5931,0.5921,0.593,4438.0 +1692276660000,0.593,0.593,0.5928,0.593,1989.0 +1692276720000,0.5929,0.5936,0.5927,0.5934,5941.0 +1692276780000,0.5935,0.5935,0.593,0.593,596.0 +1692276840000,0.5927,0.5933,0.5919,0.5919,13815.0 +1692276900000,0.5918,0.5927,0.5917,0.5917,7872.0 +1692276960000,0.5919,0.5932,0.5919,0.5923,9309.0 +1692277020000,0.5923,0.5929,0.5923,0.5924,2931.0 +1692277080000,0.5925,0.5927,0.5912,0.5916,12189.0 +1692277140000,0.5916,0.5916,0.5916,0.5916,0.0 +1692277200000,0.5911,0.5916,0.591,0.5911,4996.0 +1692277260000,0.5911,0.5921,0.5911,0.5921,1125.0 +1692277320000,0.5918,0.5919,0.5913,0.5915,332.0 +1692277380000,0.5912,0.5912,0.5903,0.5907,21339.0 +1692277440000,0.5901,0.5901,0.5898,0.5898,15556.0 +1692277500000,0.5898,0.5903,0.5894,0.5897,21126.0 +1692277560000,0.5896,0.5902,0.5896,0.5898,1159.0 +1692277620000,0.5898,0.5898,0.5898,0.5898,34.0 +1692277680000,0.5898,0.5898,0.5897,0.5897,2619.0 +1692277740000,0.5898,0.5898,0.5893,0.5893,3657.0 +1692277800000,0.5893,0.5894,0.5892,0.5892,4730.0 +1692277860000,0.5892,0.5895,0.5892,0.5893,4762.0 +1692277920000,0.5893,0.5893,0.589,0.589,4674.0 +1692277980000,0.589,0.589,0.589,0.589,1898.0 +1692278040000,0.5893,0.5898,0.5892,0.5892,1961.0 +1692278100000,0.5898,0.5898,0.5894,0.5895,1090.0 +1692278160000,0.5894,0.5901,0.5894,0.5898,9532.0 +1692278220000,0.5898,0.5898,0.5892,0.5893,2083.0 +1692278280000,0.5891,0.5895,0.5884,0.5895,11401.0 +1692278340000,0.5896,0.59,0.5889,0.5897,3122.0 +1692278400000,0.5898,0.5898,0.589,0.5893,3530.0 +1692278460000,0.5891,0.5897,0.5889,0.5894,1817.0 +1692278520000,0.5894,0.5896,0.589,0.5896,1131.0 +1692278580000,0.5897,0.59,0.5894,0.5899,5684.0 +1692278640000,0.59,0.5902,0.5898,0.5902,1118.0 +1692278700000,0.5904,0.5908,0.5898,0.5898,2709.0 +1692278760000,0.5898,0.5898,0.5891,0.5892,5726.0 +1692278820000,0.5892,0.5895,0.5891,0.5891,110.0 +1692278880000,0.5891,0.5894,0.5887,0.5894,2039.0 +1692278940000,0.5896,0.59,0.5895,0.5897,1095.0 +1692279000000,0.5898,0.5898,0.5888,0.5891,15873.0 +1692279060000,0.5885,0.5886,0.5884,0.5886,2221.0 +1692279120000,0.5882,0.5884,0.5878,0.5884,13808.0 +1692279180000,0.5882,0.5891,0.5882,0.589,13559.0 +1692279240000,0.5889,0.5889,0.588,0.5885,9508.0 +1692279300000,0.5883,0.5884,0.5877,0.5884,2592.0 +1692279360000,0.5884,0.5884,0.5879,0.5881,1926.0 +1692279420000,0.5877,0.5881,0.5876,0.5881,710.0 +1692279480000,0.588,0.5885,0.588,0.5885,1212.0 +1692279540000,0.588,0.5884,0.588,0.5883,1261.0 +1692279600000,0.5878,0.5881,0.5875,0.588,2165.0 +1692279660000,0.5879,0.5879,0.586,0.5866,58142.0 +1692279720000,0.587,0.5872,0.587,0.5872,2068.0 +1692279780000,0.5872,0.5873,0.5859,0.586,11300.0 +1692279840000,0.5859,0.586,0.5857,0.586,2771.0 +1692279900000,0.5858,0.5871,0.5858,0.5861,12947.0 +1692279960000,0.5863,0.5866,0.586,0.5862,3449.0 +1692280020000,0.5866,0.5877,0.5861,0.5877,6208.0 +1692280080000,0.5876,0.5876,0.586,0.5864,5724.0 +1692280140000,0.5864,0.5871,0.5855,0.5855,9478.0 +1692280200000,0.5854,0.5863,0.5854,0.586,6746.0 +1692280260000,0.5858,0.5858,0.5853,0.5854,4957.0 +1692280320000,0.5856,0.5859,0.5853,0.5859,2450.0 +1692280380000,0.5859,0.5859,0.5852,0.5853,3483.0 +1692280440000,0.5852,0.5856,0.5851,0.5852,2233.0 +1692280500000,0.5852,0.5855,0.5845,0.5846,17033.0 +1692280560000,0.5848,0.5851,0.5846,0.5851,8988.0 +1692280620000,0.5848,0.5852,0.5845,0.5851,7454.0 +1692280680000,0.5847,0.5853,0.5846,0.5846,8556.0 +1692280740000,0.5847,0.5853,0.5846,0.5853,2050.0 +1692280800000,0.5853,0.5855,0.5847,0.5852,2841.0 +1692280860000,0.5852,0.5857,0.5837,0.584,11253.0 +1692280920000,0.5843,0.5849,0.5843,0.5843,2171.0 +1692280980000,0.5845,0.5851,0.584,0.5851,4470.0 +1692281040000,0.5847,0.5856,0.5846,0.5851,8925.0 +1692281100000,0.5852,0.5855,0.5848,0.585,2529.0 +1692281160000,0.5852,0.5854,0.5851,0.5854,3313.0 +1692281220000,0.5855,0.5859,0.5851,0.5858,14657.0 +1692281280000,0.5856,0.5856,0.5849,0.5853,1322.0 +1692281340000,0.585,0.5861,0.5847,0.5847,6110.0 +1692281400000,0.5849,0.5849,0.5836,0.584,13334.0 +1692281460000,0.5843,0.5843,0.5834,0.5834,2906.0 +1692281520000,0.5833,0.5837,0.5831,0.5832,2606.0 +1692281580000,0.5835,0.5838,0.5821,0.5824,8048.0 +1692281640000,0.5826,0.5837,0.5826,0.5832,2369.0 +1692281700000,0.5836,0.5847,0.5836,0.584,2723.0 +1692281760000,0.5836,0.584,0.5836,0.584,1487.0 +1692281820000,0.584,0.5841,0.5828,0.5828,2524.0 +1692281880000,0.5826,0.5838,0.5822,0.5838,1976.0 +1692281940000,0.583,0.5831,0.5827,0.5827,867.0 +1692282000000,0.5826,0.5832,0.5826,0.5827,1693.0 +1692282060000,0.5825,0.5826,0.5825,0.5825,1727.0 +1692282120000,0.5826,0.5834,0.582,0.5823,12133.0 +1692282180000,0.5827,0.5836,0.5827,0.583,7801.0 +1692282240000,0.5831,0.5837,0.5825,0.5837,2378.0 +1692282300000,0.5837,0.5847,0.5837,0.5847,8646.0 +1692282360000,0.5844,0.5844,0.5843,0.5843,256.0 +1692282420000,0.5841,0.5841,0.5836,0.5836,2501.0 +1692282480000,0.5835,0.5835,0.5827,0.5829,3445.0 +1692282540000,0.5829,0.5829,0.5826,0.5827,304.0 +1692282600000,0.5825,0.5832,0.5825,0.5827,3469.0 +1692282660000,0.5825,0.5827,0.5824,0.5824,368.0 +1692282720000,0.582,0.5823,0.5815,0.582,9900.0 +1692282780000,0.5818,0.582,0.5814,0.5817,2214.0 +1692282840000,0.5814,0.5814,0.5807,0.5811,2183.0 +1692282900000,0.5815,0.5819,0.581,0.5816,10031.0 +1692282960000,0.5816,0.582,0.5815,0.5816,2175.0 +1692283020000,0.5815,0.5816,0.581,0.581,1507.0 +1692283080000,0.5816,0.5826,0.5812,0.5826,5220.0 +1692283140000,0.5821,0.5821,0.5817,0.5819,1338.0 +1692283200000,0.5818,0.5818,0.5808,0.5808,15125.0 +1692283260000,0.5808,0.5813,0.58,0.5807,24259.0 +1692283320000,0.5805,0.5806,0.5802,0.5803,918.0 +1692283380000,0.58,0.5806,0.5787,0.5797,44528.0 +1692283440000,0.5797,0.5803,0.5797,0.5803,3376.0 +1692283500000,0.5803,0.5816,0.5803,0.5812,12325.0 +1692283560000,0.5816,0.5819,0.581,0.581,4436.0 +1692283620000,0.5811,0.5811,0.5801,0.5801,1451.0 +1692283680000,0.5801,0.5802,0.5799,0.5802,11719.0 +1692283740000,0.5799,0.5802,0.5799,0.58,505.0 +1692283800000,0.5799,0.5803,0.5798,0.5803,6929.0 +1692283860000,0.5807,0.5823,0.5807,0.5819,16829.0 +1692283920000,0.5821,0.5822,0.5817,0.5817,2866.0 +1692283980000,0.5815,0.5817,0.5814,0.5817,434.0 +1692284040000,0.5818,0.5825,0.5814,0.5817,6662.0 +1692284100000,0.5821,0.5822,0.5818,0.5822,768.0 +1692284160000,0.5822,0.5831,0.5822,0.5827,1847.0 +1692284220000,0.5827,0.5828,0.5823,0.5826,4040.0 +1692284280000,0.5823,0.5824,0.5815,0.5815,1923.0 +1692284340000,0.5814,0.582,0.581,0.582,2443.0 +1692284400000,0.582,0.5822,0.5804,0.5811,7460.0 +1692284460000,0.5809,0.5812,0.5801,0.5801,8207.0 +1692284520000,0.5801,0.5818,0.5787,0.5818,16889.0 +1692284580000,0.5818,0.5838,0.5818,0.5834,42950.0 +1692284640000,0.5834,0.5844,0.5833,0.5844,25028.0 +1692284700000,0.5845,0.5876,0.5841,0.5873,31965.0 +1692284760000,0.5876,0.5879,0.5855,0.5856,22637.0 +1692284820000,0.586,0.5868,0.5855,0.5868,8255.0 +1692284880000,0.5868,0.5868,0.5849,0.585,17362.0 +1692284940000,0.5851,0.5855,0.5846,0.5853,9110.0 +1692285000000,0.5854,0.5861,0.5846,0.586,26633.0 +1692285060000,0.586,0.5866,0.586,0.5863,8547.0 +1692285120000,0.5862,0.5862,0.5852,0.5852,3246.0 +1692285180000,0.5851,0.5853,0.5848,0.5849,10097.0 +1692285240000,0.5849,0.5849,0.5845,0.5847,1671.0 +1692285300000,0.5848,0.5859,0.5848,0.5858,4442.0 +1692285360000,0.5858,0.5863,0.5858,0.5861,5904.0 +1692285420000,0.5859,0.5859,0.5847,0.5847,3904.0 +1692285480000,0.5847,0.5865,0.5844,0.5853,25429.0 +1692285540000,0.5853,0.5853,0.5843,0.5843,4193.0 +1692285600000,0.5844,0.5851,0.5843,0.5843,948.0 +1692285660000,0.5844,0.5846,0.5843,0.5843,192.0 +1692285720000,0.5843,0.5846,0.584,0.5843,2316.0 +1692285780000,0.584,0.5846,0.5835,0.5846,11269.0 +1692285840000,0.5848,0.5852,0.5843,0.5843,1630.0 +1692285900000,0.584,0.584,0.5838,0.584,1661.0 +1692285960000,0.5839,0.584,0.5839,0.584,320.0 +1692286020000,0.5842,0.5846,0.5838,0.5841,6219.0 +1692286080000,0.5841,0.5846,0.584,0.5846,1134.0 +1692286140000,0.5846,0.5846,0.5839,0.5841,3395.0 +1692286200000,0.5839,0.5847,0.5837,0.5839,6002.0 +1692286260000,0.5837,0.584,0.583,0.5831,3149.0 +1692286320000,0.5831,0.5831,0.5818,0.5822,13414.0 +1692286380000,0.5819,0.582,0.5816,0.5817,2573.0 +1692286440000,0.5816,0.5816,0.5813,0.5814,2384.0 +1692286500000,0.5815,0.582,0.5788,0.5805,8994.0 +1692286560000,0.5791,0.5792,0.5759,0.5779,73981.0 +1692286620000,0.5779,0.5805,0.5765,0.5803,45162.0 +1692286680000,0.5806,0.5815,0.5791,0.5799,20295.0 +1692286740000,0.5803,0.5803,0.5775,0.5776,13061.0 +1692286800000,0.5774,0.5776,0.5716,0.5759,136371.0 +1692286860000,0.5759,0.5777,0.5759,0.5763,19748.0 +1692286920000,0.5764,0.5777,0.5761,0.5777,10202.0 +1692286980000,0.5776,0.5776,0.5758,0.5763,13616.0 +1692287040000,0.5759,0.5774,0.5758,0.5774,16327.0 +1692287100000,0.5773,0.5777,0.5762,0.5777,11346.0 +1692287160000,0.5777,0.5783,0.5775,0.5782,28280.0 +1692287220000,0.578,0.5791,0.5779,0.578,15679.0 +1692287280000,0.5779,0.5781,0.5771,0.5772,14370.0 +1692287340000,0.5769,0.577,0.575,0.5756,18091.0 +1692287400000,0.5756,0.5761,0.575,0.5755,14398.0 +1692287460000,0.5756,0.5771,0.5754,0.5764,8817.0 +1692287520000,0.5763,0.5772,0.5762,0.577,6138.0 +1692287580000,0.5772,0.5779,0.5762,0.5762,3971.0 +1692287640000,0.5759,0.5761,0.5744,0.5744,3651.0 +1692287700000,0.5744,0.5763,0.5727,0.573,56408.0 +1692287760000,0.573,0.5739,0.5725,0.5737,29064.0 +1692287820000,0.5737,0.574,0.5711,0.5716,30940.0 +1692287880000,0.5718,0.5732,0.5712,0.5726,11451.0 +1692287940000,0.5732,0.5749,0.5727,0.5727,33403.0 +1692288000000,0.5728,0.576,0.5723,0.5758,34946.0 +1692288060000,0.5757,0.5758,0.5735,0.5735,16314.0 +1692288120000,0.5735,0.5758,0.5731,0.5748,19857.0 +1692288180000,0.5747,0.5747,0.5724,0.5724,11724.0 +1692288240000,0.5726,0.5726,0.5677,0.5685,97610.0 +1692288300000,0.5685,0.5738,0.5668,0.5736,85863.0 +1692288360000,0.5736,0.5741,0.5734,0.5737,14042.0 +1692288420000,0.574,0.5744,0.5721,0.5726,21323.0 +1692288480000,0.5722,0.5726,0.5709,0.5725,6427.0 +1692288540000,0.5726,0.5741,0.5713,0.5724,11879.0 +1692288600000,0.5724,0.5724,0.5715,0.5721,12383.0 +1692288660000,0.5722,0.5736,0.5721,0.5728,7604.0 +1692288720000,0.5726,0.5726,0.5712,0.5713,6240.0 +1692288780000,0.5714,0.5728,0.5712,0.572,12551.0 +1692288840000,0.572,0.5721,0.5706,0.5712,11596.0 +1692288900000,0.5711,0.5737,0.5711,0.5731,8125.0 +1692288960000,0.5729,0.573,0.5722,0.5723,5052.0 +1692289020000,0.5724,0.5732,0.5724,0.573,2830.0 +1692289080000,0.5729,0.5729,0.5725,0.5727,5075.0 +1692289140000,0.5727,0.5727,0.5715,0.5716,17694.0 +1692289200000,0.5717,0.5723,0.5709,0.5713,13362.0 +1692289260000,0.5716,0.572,0.571,0.5719,2552.0 +1692289320000,0.5719,0.5723,0.5719,0.5723,966.0 +1692289380000,0.5724,0.5724,0.5714,0.5714,3617.0 +1692289440000,0.5716,0.5716,0.5711,0.5711,1745.0 +1692289500000,0.5716,0.5719,0.5712,0.5718,9227.0 +1692289560000,0.5719,0.5729,0.5719,0.5729,1711.0 +1692289620000,0.5734,0.5738,0.5729,0.5731,11216.0 +1692289680000,0.5737,0.5738,0.5737,0.5737,754.0 +1692289740000,0.5737,0.5742,0.5732,0.5742,10539.0 +1692289800000,0.5741,0.5755,0.5741,0.5754,16170.0 +1692289860000,0.5752,0.5761,0.5748,0.5761,7049.0 +1692289920000,0.5762,0.5765,0.5753,0.5757,14085.0 +1692289980000,0.5767,0.5789,0.5767,0.5786,16244.0 +1692290040000,0.5787,0.5798,0.5786,0.5796,8882.0 +1692290100000,0.5798,0.58,0.579,0.5795,9504.0 +1692290160000,0.5796,0.5796,0.5788,0.5788,5997.0 +1692290220000,0.5787,0.5787,0.5778,0.578,5259.0 +1692290280000,0.5779,0.5785,0.5777,0.5777,2360.0 +1692290340000,0.5778,0.5783,0.5778,0.578,3163.0 +1692290400000,0.578,0.5788,0.5778,0.5783,6347.0 +1692290460000,0.5785,0.5785,0.5781,0.5785,5185.0 +1692290520000,0.5785,0.5785,0.5768,0.5771,4113.0 +1692290580000,0.5774,0.5786,0.5774,0.5785,31055.0 +1692290640000,0.5785,0.5785,0.5781,0.5781,1891.0 +1692290700000,0.5782,0.5782,0.5776,0.5776,2671.0 +1692290760000,0.5775,0.5775,0.577,0.5774,3038.0 +1692290820000,0.5774,0.5777,0.5769,0.5774,6133.0 +1692290880000,0.5774,0.5774,0.5768,0.5769,4981.0 +1692290940000,0.5769,0.5769,0.5755,0.5757,10051.0 +1692291000000,0.5758,0.5769,0.5758,0.5769,3504.0 +1692291060000,0.5772,0.5772,0.5765,0.577,3611.0 +1692291120000,0.5771,0.5773,0.5763,0.5766,7051.0 +1692291180000,0.5766,0.5766,0.5759,0.5762,1020.0 +1692291240000,0.5762,0.5767,0.5754,0.5758,11431.0 +1692291300000,0.5757,0.576,0.5748,0.5753,5197.0 +1692291360000,0.5753,0.5764,0.575,0.575,5875.0 +1692291420000,0.5756,0.5766,0.5756,0.5766,1952.0 +1692291480000,0.5767,0.5773,0.5761,0.5761,4222.0 +1692291540000,0.5761,0.5769,0.5758,0.5769,4051.0 +1692291600000,0.5768,0.5768,0.5767,0.5767,691.0 +1692291660000,0.5767,0.5773,0.5767,0.5773,7003.0 +1692291720000,0.5773,0.5775,0.5767,0.5767,2920.0 +1692291780000,0.5763,0.5773,0.5763,0.5772,1267.0 +1692291840000,0.5775,0.5775,0.5766,0.5766,4132.0 +1692291900000,0.5767,0.5771,0.5767,0.5771,125.0 +1692291960000,0.5772,0.5772,0.5772,0.5772,292.0 +1692292020000,0.5773,0.5782,0.5773,0.5781,2215.0 +1692292080000,0.5781,0.5792,0.5778,0.5791,4951.0 +1692292140000,0.5792,0.5793,0.5783,0.5793,10427.0 +1692292200000,0.5788,0.5793,0.5776,0.5781,24034.0 +1692292260000,0.5778,0.5784,0.5775,0.5781,2537.0 +1692292320000,0.5786,0.5793,0.5785,0.5787,3784.0 +1692292380000,0.5787,0.5789,0.5784,0.5784,1852.0 +1692292440000,0.5783,0.5791,0.5773,0.5773,21654.0 +1692292500000,0.5773,0.5795,0.5773,0.5786,18112.0 +1692292560000,0.5788,0.5788,0.5788,0.5788,944.0 +1692292620000,0.5789,0.5797,0.5789,0.5796,4106.0 +1692292680000,0.5797,0.5798,0.5797,0.5798,179.0 +1692292740000,0.5798,0.58,0.5798,0.5798,1965.0 +1692292800000,0.5798,0.5798,0.5787,0.5789,6678.0 +1692292860000,0.5789,0.5793,0.5784,0.5787,7796.0 +1692292920000,0.5786,0.5789,0.5786,0.5789,410.0 +1692292980000,0.5792,0.5804,0.5792,0.5802,4483.0 +1692293040000,0.5794,0.5797,0.5792,0.5797,1995.0 +1692293100000,0.5798,0.5799,0.5795,0.5795,6644.0 +1692293160000,0.5794,0.5797,0.5793,0.5793,590.0 +1692293220000,0.5798,0.5798,0.5794,0.5796,185.0 +1692293280000,0.5793,0.5793,0.5793,0.5793,36.0 +1692293340000,0.5796,0.5797,0.5793,0.5797,855.0 +1692293400000,0.5797,0.5798,0.5797,0.5797,4596.0 +1692293460000,0.5798,0.5808,0.5798,0.5804,6542.0 +1692293520000,0.5801,0.5811,0.5801,0.5811,370.0 +1692293580000,0.581,0.5811,0.5808,0.5808,83.0 +1692293640000,0.5809,0.5823,0.5809,0.5823,38649.0 +1692293700000,0.5823,0.5824,0.5807,0.5819,13634.0 +1692293760000,0.5818,0.5818,0.5814,0.5814,1504.0 +1692293820000,0.5814,0.5817,0.5814,0.5817,3767.0 +1692293880000,0.5817,0.5819,0.5817,0.5819,3022.0 +1692293940000,0.5819,0.5824,0.5819,0.5823,6176.0 +1692294000000,0.5821,0.5822,0.5816,0.5816,2514.0 +1692294060000,0.5815,0.5815,0.5812,0.5812,1403.0 +1692294120000,0.5812,0.5812,0.5802,0.5804,4102.0 +1692294180000,0.5802,0.5802,0.5801,0.5801,1121.0 +1692294240000,0.5802,0.5802,0.5797,0.5801,2935.0 +1692294300000,0.5801,0.5801,0.5799,0.5801,3854.0 +1692294360000,0.5798,0.5801,0.5786,0.5788,20819.0 +1692294420000,0.5787,0.5791,0.5785,0.5791,11698.0 +1692294480000,0.5789,0.5789,0.5788,0.5788,1913.0 +1692294540000,0.5788,0.5793,0.5788,0.5793,3975.0 +1692294600000,0.5792,0.5792,0.5789,0.5789,2585.0 +1692294660000,0.5792,0.5792,0.5792,0.5792,90.0 +1692294720000,0.5792,0.5792,0.5792,0.5792,40.0 +1692294780000,0.5792,0.5793,0.5792,0.5792,2986.0 +1692294840000,0.5792,0.5793,0.579,0.5793,6944.0 +1692294900000,0.5792,0.5793,0.5792,0.5792,1378.0 +1692294960000,0.5793,0.5795,0.5792,0.5795,3248.0 +1692295020000,0.5795,0.5795,0.5795,0.5795,0.0 +1692295080000,0.5795,0.5795,0.5794,0.5795,286.0 +1692295140000,0.5795,0.5805,0.5795,0.5805,7540.0 +1692295200000,0.5805,0.581,0.5805,0.5809,11131.0 +1692295260000,0.581,0.5827,0.581,0.5822,22514.0 +1692295320000,0.5821,0.5823,0.5821,0.5821,1724.0 +1692295380000,0.5822,0.5829,0.582,0.5829,2273.0 +1692295440000,0.5829,0.5829,0.5828,0.5828,279.0 +1692295500000,0.5824,0.5824,0.582,0.5822,2330.0 +1692295560000,0.5823,0.5823,0.5811,0.5811,5433.0 +1692295620000,0.5811,0.5811,0.5811,0.5811,0.0 +1692295680000,0.5811,0.5818,0.5811,0.5814,3611.0 +1692295740000,0.5811,0.5815,0.581,0.5813,965.0 +1692295800000,0.5815,0.5815,0.5809,0.5809,4488.0 +1692295860000,0.5809,0.5815,0.5809,0.5815,1840.0 +1692295920000,0.5817,0.5822,0.5817,0.582,2837.0 +1692295980000,0.5818,0.5818,0.5811,0.5812,1969.0 +1692296040000,0.5817,0.5817,0.5817,0.5817,34.0 +1692296100000,0.5816,0.5825,0.5813,0.5813,2666.0 +1692296160000,0.5812,0.5825,0.5812,0.5825,1468.0 +1692296220000,0.5823,0.5833,0.5823,0.5833,4583.0 +1692296280000,0.583,0.5833,0.5827,0.5828,3542.0 +1692296340000,0.5832,0.5833,0.5832,0.5833,222.0 +1692296400000,0.5834,0.5834,0.5827,0.5829,2750.0 +1692296460000,0.5831,0.5831,0.5831,0.5831,541.0 +1692296520000,0.5828,0.5828,0.5817,0.5817,788.0 +1692296580000,0.5817,0.5819,0.5814,0.5814,1665.0 +1692296640000,0.5814,0.5814,0.5813,0.5813,4038.0 +1692296700000,0.5815,0.5815,0.5815,0.5815,223.0 +1692296760000,0.5815,0.5815,0.5815,0.5815,716.0 +1692296820000,0.5815,0.5815,0.5815,0.5815,60.0 +1692296880000,0.5814,0.5814,0.5812,0.5813,1300.0 +1692296940000,0.5813,0.5814,0.5812,0.5814,1493.0 +1692297000000,0.5815,0.5815,0.5807,0.5809,5766.0 +1692297060000,0.5809,0.581,0.5809,0.581,157.0 +1692297120000,0.5809,0.5813,0.5809,0.5811,1393.0 +1692297180000,0.581,0.581,0.5799,0.5802,2842.0 +1692297240000,0.5799,0.58,0.5796,0.5798,2565.0 +1692297300000,0.5798,0.5799,0.5795,0.5797,3205.0 +1692297360000,0.5798,0.5798,0.5798,0.5798,10.0 +1692297420000,0.5797,0.5797,0.5793,0.5796,891.0 +1692297480000,0.5793,0.5794,0.5792,0.5792,1208.0 +1692297540000,0.5792,0.5793,0.579,0.579,5256.0 +1692297600000,0.5791,0.5793,0.5791,0.5792,2561.0 +1692297660000,0.5792,0.5792,0.5792,0.5792,0.0 +1692297720000,0.5793,0.5796,0.5792,0.5796,2307.0 +1692297780000,0.5797,0.5797,0.5792,0.5792,105.0 +1692297840000,0.5791,0.5793,0.5789,0.5793,2090.0 +1692297900000,0.5792,0.5797,0.5787,0.5787,6408.0 +1692297960000,0.5788,0.5791,0.5788,0.5791,1136.0 +1692298020000,0.5789,0.5789,0.5786,0.5786,531.0 +1692298080000,0.5787,0.5787,0.5787,0.5787,16.0 +1692298140000,0.5786,0.5786,0.5781,0.5784,3713.0 +1692298200000,0.5785,0.5792,0.5785,0.5788,6720.0 +1692298260000,0.5787,0.579,0.5787,0.579,276.0 +1692298320000,0.5791,0.5791,0.5787,0.5788,3175.0 +1692298380000,0.5789,0.5791,0.5789,0.5791,319.0 +1692298440000,0.5792,0.5797,0.5792,0.5793,3540.0 +1692298500000,0.579,0.5791,0.5785,0.5789,7522.0 +1692298560000,0.5787,0.579,0.5786,0.5788,4917.0 +1692298620000,0.5791,0.5791,0.5788,0.5788,720.0 +1692298680000,0.5785,0.5789,0.5785,0.5788,826.0 +1692298740000,0.5789,0.5789,0.5789,0.5789,10.0 +1692298800000,0.5791,0.5795,0.5788,0.5789,2085.0 +1692298860000,0.5789,0.5792,0.5786,0.5791,350.0 +1692298920000,0.5792,0.5795,0.5791,0.5795,3192.0 +1692298980000,0.5795,0.5795,0.5795,0.5795,18.0 +1692299040000,0.5796,0.5799,0.579,0.5799,14974.0 +1692299100000,0.5799,0.5808,0.5799,0.5807,2356.0 +1692299160000,0.5807,0.5808,0.5804,0.5804,1129.0 +1692299220000,0.5805,0.5818,0.5795,0.5805,36443.0 +1692299280000,0.5803,0.5813,0.5803,0.581,2784.0 +1692299340000,0.5809,0.5809,0.5806,0.5806,318.0 +1692299400000,0.5807,0.5814,0.5805,0.5807,15766.0 +1692299460000,0.5809,0.581,0.5806,0.5806,1545.0 +1692299520000,0.5804,0.5806,0.5804,0.5804,2765.0 +1692299580000,0.5804,0.5804,0.5804,0.5804,0.0 +1692299640000,0.5804,0.5808,0.5804,0.5808,6077.0 +1692299700000,0.5808,0.5811,0.5806,0.5808,4955.0 +1692299760000,0.5805,0.5805,0.5796,0.5802,15200.0 +1692299820000,0.5803,0.5809,0.5803,0.5808,2227.0 +1692299880000,0.5808,0.5808,0.5808,0.5808,147.0 +1692299940000,0.5809,0.5816,0.5809,0.5813,10363.0 +1692300000000,0.5818,0.5828,0.5814,0.5823,11151.0 +1692300060000,0.5822,0.5822,0.5811,0.5812,4198.0 +1692300120000,0.5817,0.5817,0.5807,0.5807,3739.0 +1692300180000,0.5806,0.5809,0.5803,0.5804,1218.0 +1692300240000,0.5804,0.5807,0.5804,0.5807,399.0 +1692300300000,0.5807,0.5816,0.5804,0.5816,6064.0 +1692300360000,0.5812,0.5812,0.5803,0.5805,4541.0 +1692300420000,0.5806,0.5814,0.5806,0.5811,93.0 +1692300480000,0.5811,0.5811,0.581,0.581,2705.0 +1692300540000,0.5808,0.581,0.5808,0.5809,403.0 +1692300600000,0.5809,0.5821,0.5809,0.5821,1990.0 +1692300660000,0.5821,0.5822,0.5821,0.5822,874.0 +1692300720000,0.5818,0.5818,0.5815,0.5815,1330.0 +1692300780000,0.5816,0.5818,0.5808,0.5808,8677.0 +1692300840000,0.5809,0.5809,0.5809,0.5809,9.0 +1692300900000,0.5809,0.5809,0.5807,0.5807,944.0 +1692300960000,0.5808,0.5815,0.5808,0.5814,1913.0 +1692301020000,0.5814,0.5814,0.5814,0.5814,0.0 +1692301080000,0.5811,0.5816,0.5807,0.5807,2321.0 +1692301140000,0.5806,0.5806,0.5804,0.5804,1996.0 +1692301200000,0.5805,0.5812,0.5804,0.5812,2044.0 +1692301260000,0.5808,0.5808,0.5804,0.5804,2956.0 +1692301320000,0.5804,0.5804,0.5803,0.5803,98.0 +1692301380000,0.5803,0.5807,0.5803,0.5807,250.0 +1692301440000,0.5804,0.5804,0.5804,0.5804,380.0 +1692301500000,0.5804,0.5805,0.5801,0.5804,5893.0 +1692301560000,0.5805,0.5809,0.5805,0.5807,2008.0 +1692301620000,0.5808,0.5809,0.5806,0.5809,1021.0 +1692301680000,0.5805,0.5807,0.5804,0.5804,714.0 +1692301740000,0.5804,0.5804,0.5804,0.5804,0.0 +1692301800000,0.5805,0.5813,0.5805,0.5812,6254.0 +1692301860000,0.5813,0.5815,0.5804,0.5804,9671.0 +1692301920000,0.5804,0.5804,0.5801,0.5801,3846.0 +1692301980000,0.5802,0.5803,0.58,0.58,3076.0 +1692302040000,0.5804,0.5813,0.5803,0.5809,18293.0 +1692302100000,0.581,0.5816,0.5808,0.581,3449.0 +1692302160000,0.5807,0.581,0.5806,0.5806,2594.0 +1692302220000,0.5806,0.5806,0.5804,0.5804,580.0 +1692302280000,0.5802,0.5802,0.5802,0.5802,412.0 +1692302340000,0.5803,0.5804,0.5803,0.5804,104.0 +1692302400000,0.5807,0.5812,0.5804,0.5809,3559.0 +1692302460000,0.5809,0.5816,0.5809,0.5813,2620.0 +1692302520000,0.5814,0.5814,0.5809,0.5809,3244.0 +1692302580000,0.5808,0.5809,0.5808,0.5808,53.0 +1692302640000,0.5808,0.581,0.5808,0.581,251.0 +1692302700000,0.5811,0.5811,0.5808,0.5808,1756.0 +1692302760000,0.5808,0.5808,0.5808,0.5808,0.0 +1692302820000,0.5809,0.5809,0.5807,0.5807,459.0 +1692302880000,0.5807,0.5816,0.5804,0.5815,4999.0 +1692302940000,0.5811,0.5813,0.5811,0.5813,1059.0 +1692303000000,0.5814,0.5815,0.5801,0.5803,2607.0 +1692303060000,0.5803,0.581,0.5803,0.581,1532.0 +1692303120000,0.5808,0.5811,0.5807,0.5811,1166.0 +1692303180000,0.5811,0.5811,0.5802,0.5802,610.0 +1692303240000,0.5802,0.5802,0.5799,0.5799,744.0 +1692303300000,0.5796,0.5801,0.5796,0.5799,1894.0 +1692303360000,0.5801,0.5801,0.5801,0.5801,55.0 +1692303420000,0.5798,0.5798,0.5795,0.5795,881.0 +1692303480000,0.5793,0.5799,0.579,0.5792,9222.0 +1692303540000,0.5795,0.5795,0.5785,0.5788,2746.0 +1692303600000,0.5791,0.5797,0.5788,0.5788,952.0 +1692303660000,0.5791,0.5791,0.5789,0.5791,893.0 +1692303720000,0.5795,0.5795,0.5795,0.5795,40.0 +1692303780000,0.5793,0.5793,0.5783,0.5783,8984.0 +1692303840000,0.5787,0.5788,0.5781,0.5781,5481.0 +1692303900000,0.5782,0.5787,0.5782,0.5786,1322.0 +1692303960000,0.5785,0.5788,0.5784,0.5788,1077.0 +1692304020000,0.5788,0.5788,0.5788,0.5788,20.0 +1692304080000,0.5787,0.5788,0.5787,0.5788,81.0 +1692304140000,0.5788,0.5788,0.5787,0.5787,54.0 +1692304200000,0.5787,0.5787,0.5776,0.5779,6465.0 +1692304260000,0.5777,0.5778,0.5776,0.5778,868.0 +1692304320000,0.5777,0.5777,0.5776,0.5776,1691.0 +1692304380000,0.5776,0.5776,0.577,0.577,3538.0 +1692304440000,0.577,0.577,0.577,0.577,0.0 +1692304500000,0.577,0.5772,0.577,0.5771,2046.0 +1692304560000,0.5771,0.5771,0.5769,0.5769,1938.0 +1692304620000,0.5768,0.5768,0.5755,0.576,10968.0 +1692304680000,0.5768,0.5772,0.5755,0.5755,7164.0 +1692304740000,0.5754,0.5757,0.5749,0.5754,2195.0 +1692304800000,0.5759,0.5763,0.5757,0.5758,3391.0 +1692304860000,0.5759,0.5765,0.5758,0.5759,14695.0 +1692304920000,0.5758,0.576,0.5758,0.576,852.0 +1692304980000,0.5762,0.5763,0.5759,0.5759,2199.0 +1692305040000,0.576,0.5772,0.576,0.5768,19275.0 +1692305100000,0.5766,0.5766,0.5757,0.5759,7876.0 +1692305160000,0.5761,0.5764,0.5757,0.5762,1668.0 +1692305220000,0.5763,0.5773,0.5763,0.577,9399.0 +1692305280000,0.5771,0.5772,0.5762,0.5762,7622.0 +1692305340000,0.5762,0.5762,0.5749,0.5749,6515.0 +1692305400000,0.5748,0.5755,0.5737,0.5738,22625.0 +1692305460000,0.5736,0.5753,0.573,0.5746,21047.0 +1692305520000,0.575,0.575,0.5739,0.5747,3860.0 +1692305580000,0.5749,0.5758,0.5749,0.5757,38821.0 +1692305640000,0.5756,0.5756,0.5708,0.5715,61419.0 +1692305700000,0.5717,0.5746,0.5717,0.5746,16392.0 +1692305760000,0.5747,0.5747,0.5736,0.5736,6703.0 +1692305820000,0.5739,0.5741,0.5739,0.5741,522.0 +1692305880000,0.574,0.5747,0.574,0.5747,6008.0 +1692305940000,0.5748,0.5748,0.5745,0.5748,1813.0 +1692306000000,0.5748,0.5765,0.5748,0.5764,8016.0 +1692306060000,0.5765,0.5773,0.5765,0.577,12731.0 +1692306120000,0.577,0.5771,0.5752,0.5757,7705.0 +1692306180000,0.5752,0.5752,0.5752,0.5752,345.0 +1692306240000,0.5752,0.5757,0.5752,0.5754,3452.0 +1692306300000,0.5752,0.5752,0.575,0.575,4108.0 +1692306360000,0.5749,0.5749,0.5745,0.5745,980.0 +1692306420000,0.5744,0.5744,0.5691,0.5712,177734.0 +1692306480000,0.5712,0.5716,0.5711,0.5714,22529.0 +1692306540000,0.5712,0.5718,0.5711,0.5712,14394.0 +1692306600000,0.5713,0.5714,0.5709,0.571,12580.0 +1692306660000,0.571,0.572,0.5701,0.5703,42715.0 +1692306720000,0.5701,0.5701,0.5689,0.5695,7388.0 +1692306780000,0.5695,0.5701,0.5588,0.5679,237568.0 +1692306840000,0.5679,0.5679,0.5654,0.5656,47385.0 +1692306900000,0.5656,0.5663,0.5656,0.5659,32787.0 +1692306960000,0.5659,0.5674,0.5659,0.5673,25301.0 +1692307020000,0.5672,0.5673,0.5668,0.5668,5026.0 +1692307080000,0.5671,0.5673,0.567,0.5672,7757.0 +1692307140000,0.5672,0.5672,0.5662,0.5668,13289.0 +1692307200000,0.5668,0.5674,0.5668,0.5674,23156.0 +1692307260000,0.5674,0.5679,0.5673,0.5679,15902.0 +1692307320000,0.5679,0.5679,0.5678,0.5679,185.0 +1692307380000,0.5679,0.5679,0.5678,0.5679,2394.0 +1692307440000,0.5679,0.5679,0.5678,0.5679,2134.0 +1692307500000,0.5679,0.5679,0.5671,0.5678,13650.0 +1692307560000,0.5677,0.568,0.5673,0.5673,8962.0 +1692307620000,0.5675,0.5675,0.5671,0.5671,1666.0 +1692307680000,0.5672,0.5674,0.5646,0.5646,81704.0 +1692307740000,0.5646,0.5649,0.5639,0.564,10518.0 +1692307800000,0.5641,0.5644,0.5639,0.5639,13541.0 +1692307860000,0.5639,0.564,0.5636,0.5637,8934.0 +1692307920000,0.5638,0.5646,0.5638,0.5644,9122.0 +1692307980000,0.5643,0.5644,0.564,0.5644,3522.0 +1692308040000,0.5641,0.5646,0.5632,0.5643,26690.0 +1692308100000,0.564,0.5643,0.5598,0.5614,64303.0 +1692308160000,0.5614,0.5615,0.56,0.5606,24257.0 +1692308220000,0.5603,0.5603,0.5457,0.5518,237747.0 +1692308280000,0.552,0.5558,0.552,0.5541,83668.0 +1692308340000,0.554,0.5541,0.5526,0.553,35125.0 +1692308400000,0.5532,0.555,0.553,0.5537,29406.0 +1692308460000,0.5531,0.5533,0.5282,0.5338,382557.0 +1692308520000,0.5338,0.5339,0.506,0.5063,338162.0 +1692308580000,0.5059,0.5072,0.4701,0.4755,503927.0 +1692308640000,0.4747,0.4775,0.4627,0.4655,257359.0 +1692308700000,0.4655,0.4967,0.4629,0.4908,342482.0 +1692308760000,0.4932,0.5034,0.4925,0.5024,81061.0 +1692308820000,0.5027,0.5092,0.5026,0.5072,82228.0 +1692308880000,0.5077,0.5228,0.5066,0.5152,327431.0 +1692308940000,0.5153,0.5239,0.5141,0.5141,88704.0 +1692309000000,0.5139,0.5155,0.5089,0.5146,122239.0 +1692309060000,0.5146,0.5147,0.509,0.512,84970.0 +1692309120000,0.512,0.5141,0.5113,0.5117,34683.0 +1692309180000,0.5118,0.5132,0.5114,0.5123,32566.0 +1692309240000,0.5123,0.5161,0.5123,0.515,22703.0 +1692309300000,0.515,0.5174,0.5146,0.5158,46975.0 +1692309360000,0.5158,0.517,0.5157,0.5164,7472.0 +1692309420000,0.5163,0.5163,0.5141,0.5141,16643.0 +1692309480000,0.5141,0.5144,0.5122,0.5129,30559.0 +1692309540000,0.5129,0.5139,0.5126,0.5129,22085.0 +1692309600000,0.5129,0.5135,0.5115,0.5116,31581.0 +1692309660000,0.5117,0.5184,0.5109,0.5147,48067.0 +1692309720000,0.5147,0.5167,0.5139,0.5141,24300.0 +1692309780000,0.5141,0.5153,0.5126,0.5127,24778.0 +1692309840000,0.5127,0.5137,0.512,0.5125,10874.0 +1692309900000,0.5126,0.5139,0.5119,0.5121,25542.0 +1692309960000,0.5121,0.5126,0.5083,0.5114,54884.0 +1692310020000,0.5114,0.5116,0.5107,0.5107,6203.0 +1692310080000,0.5107,0.5107,0.5072,0.5072,41436.0 +1692310140000,0.5072,0.5108,0.5072,0.5089,53084.0 +1692310200000,0.5089,0.5096,0.5078,0.5082,25036.0 +1692310260000,0.5078,0.5099,0.5069,0.5086,29574.0 +1692310320000,0.5086,0.5105,0.5081,0.5099,13080.0 +1692310380000,0.5099,0.5102,0.508,0.5082,17100.0 +1692310440000,0.5082,0.5155,0.5082,0.5085,93817.0 +1692310500000,0.5085,0.51,0.508,0.5095,22521.0 +1692310560000,0.5095,0.5145,0.5095,0.5133,34955.0 +1692310620000,0.5133,0.5145,0.5114,0.5117,20565.0 +1692310680000,0.5117,0.5129,0.511,0.5111,15455.0 +1692310740000,0.5111,0.5135,0.5111,0.512,10091.0 +1692310800000,0.5121,0.5152,0.512,0.5143,33508.0 +1692310860000,0.5143,0.517,0.5143,0.5153,20893.0 +1692310920000,0.5151,0.5162,0.5133,0.5133,12941.0 +1692310980000,0.5133,0.5155,0.5133,0.5146,11207.0 +1692311040000,0.5146,0.517,0.5141,0.5159,8768.0 +1692311100000,0.516,0.5164,0.5151,0.5158,20083.0 +1692311160000,0.5158,0.5178,0.5158,0.5161,8397.0 +1692311220000,0.5161,0.5169,0.5161,0.5161,4144.0 +1692311280000,0.5161,0.5163,0.5147,0.5147,8961.0 +1692311340000,0.5147,0.5193,0.5146,0.5183,30373.0 +1692311400000,0.5184,0.5193,0.5173,0.5187,40445.0 +1692311460000,0.5187,0.5208,0.5169,0.517,51082.0 +1692311520000,0.517,0.5174,0.5164,0.5165,10227.0 +1692311580000,0.5164,0.5185,0.5164,0.5179,11187.0 +1692311640000,0.518,0.5187,0.5169,0.5169,11789.0 +1692311700000,0.5169,0.5178,0.5156,0.5164,24146.0 +1692311760000,0.5165,0.5193,0.5165,0.5173,8573.0 +1692311820000,0.5173,0.5173,0.5153,0.5153,9812.0 +1692311880000,0.5153,0.5156,0.5143,0.5145,15836.0 +1692311940000,0.5145,0.5159,0.5144,0.5148,5900.0 +1692312000000,0.5148,0.5178,0.5147,0.5162,38468.0 +1692312060000,0.5163,0.5163,0.5142,0.5157,11328.0 +1692312120000,0.5157,0.5184,0.5157,0.5157,15341.0 +1692312180000,0.5161,0.5168,0.5158,0.5159,8468.0 +1692312240000,0.5159,0.5172,0.515,0.5162,22841.0 +1692312300000,0.5162,0.5168,0.5142,0.5147,12272.0 +1692312360000,0.5147,0.5177,0.5147,0.5165,38296.0 +1692312420000,0.5165,0.5181,0.516,0.5171,9050.0 +1692312480000,0.5171,0.5179,0.5151,0.5158,22139.0 +1692312540000,0.5158,0.5173,0.5154,0.5166,14069.0 +1692312600000,0.5166,0.5188,0.5166,0.5173,16984.0 +1692312660000,0.5173,0.5181,0.5158,0.5175,12637.0 +1692312720000,0.5176,0.5178,0.5158,0.5158,5525.0 +1692312780000,0.516,0.5181,0.5157,0.5169,9935.0 +1692312840000,0.517,0.5177,0.5161,0.5161,7042.0 +1692312900000,0.5161,0.5184,0.5158,0.5183,19960.0 +1692312960000,0.5184,0.5239,0.5183,0.5227,67385.0 +1692313020000,0.5227,0.5278,0.5225,0.5269,74057.0 +1692313080000,0.5273,0.5354,0.526,0.5278,135228.0 +1692313140000,0.5281,0.5303,0.527,0.528,41805.0 +1692313200000,0.528,0.5283,0.5238,0.524,32425.0 +1692313260000,0.524,0.5248,0.5227,0.5232,46696.0 +1692313320000,0.5235,0.5259,0.5232,0.525,14526.0 +1692313380000,0.525,0.5269,0.525,0.5261,5610.0 +1692313440000,0.5262,0.5271,0.5246,0.5262,21008.0 +1692313500000,0.5262,0.5264,0.5249,0.5258,13018.0 +1692313560000,0.5258,0.5293,0.5258,0.5287,32274.0 +1692313620000,0.5287,0.5305,0.5286,0.5301,33430.0 +1692313680000,0.5301,0.5307,0.53,0.5301,18848.0 +1692313740000,0.5301,0.5302,0.5251,0.5274,70297.0 +1692313800000,0.5274,0.528,0.5269,0.5276,8285.0 +1692313860000,0.5276,0.5296,0.5273,0.5273,24895.0 +1692313920000,0.5273,0.5294,0.5269,0.5292,9787.0 +1692313980000,0.5292,0.5297,0.5286,0.5297,5085.0 +1692314040000,0.5297,0.5298,0.5272,0.5272,16602.0 +1692314100000,0.5272,0.5283,0.5265,0.5273,8277.0 +1692314160000,0.5273,0.5293,0.5273,0.5284,16968.0 +1692314220000,0.5284,0.5299,0.5277,0.5277,16119.0 +1692314280000,0.5276,0.5277,0.5264,0.5266,10940.0 +1692314340000,0.5266,0.529,0.526,0.5279,21638.0 +1692314400000,0.5279,0.5279,0.5249,0.5251,14131.0 +1692314460000,0.5251,0.5261,0.5241,0.5246,18813.0 +1692314520000,0.5246,0.5253,0.5223,0.5249,53193.0 +1692314580000,0.5249,0.5249,0.5238,0.5244,12207.0 +1692314640000,0.5244,0.5247,0.5237,0.5242,4672.0 +1692314700000,0.5242,0.5242,0.5225,0.5225,15878.0 +1692314760000,0.5225,0.5226,0.5207,0.5216,25127.0 +1692314820000,0.5218,0.5218,0.5201,0.5207,8069.0 +1692314880000,0.5207,0.5218,0.5197,0.5215,19433.0 +1692314940000,0.5215,0.5218,0.5207,0.5212,4749.0 +1692315000000,0.5212,0.5216,0.5203,0.5204,11340.0 +1692315060000,0.5205,0.5216,0.5199,0.5199,11346.0 +1692315120000,0.5199,0.5206,0.5186,0.5189,17849.0 +1692315180000,0.5189,0.5189,0.5177,0.5179,11214.0 +1692315240000,0.5179,0.519,0.5161,0.5161,23790.0 +1692315300000,0.5161,0.5168,0.5158,0.516,16593.0 +1692315360000,0.516,0.5184,0.516,0.5184,17100.0 +1692315420000,0.5182,0.5185,0.5171,0.5172,8568.0 +1692315480000,0.5172,0.5174,0.5164,0.5171,4281.0 +1692315540000,0.5171,0.5185,0.5168,0.5168,7701.0 +1692315600000,0.5168,0.5175,0.5162,0.5172,6260.0 +1692315660000,0.5172,0.518,0.5171,0.5174,20594.0 +1692315720000,0.5174,0.5189,0.5172,0.5184,5622.0 +1692315780000,0.5184,0.5205,0.5184,0.5194,15795.0 +1692315840000,0.5194,0.5194,0.5185,0.5185,25188.0 +1692315900000,0.5185,0.5196,0.5185,0.5188,17648.0 +1692315960000,0.519,0.5202,0.5185,0.5189,35468.0 +1692316020000,0.5189,0.5195,0.5186,0.5189,8362.0 +1692316080000,0.5189,0.5194,0.5186,0.5186,3575.0 +1692316140000,0.5186,0.5189,0.5185,0.5186,7608.0 +1692316200000,0.5186,0.5187,0.5166,0.5171,24893.0 +1692316260000,0.5172,0.5173,0.5165,0.5168,9741.0 +1692316320000,0.5168,0.517,0.5155,0.5159,5912.0 +1692316380000,0.5159,0.5162,0.515,0.5161,11217.0 +1692316440000,0.5161,0.5166,0.5156,0.5159,5356.0 +1692316500000,0.5159,0.5169,0.5157,0.5169,9587.0 +1692316560000,0.5168,0.5168,0.5159,0.5165,4693.0 +1692316620000,0.5165,0.5166,0.5149,0.5156,11309.0 +1692316680000,0.5157,0.5174,0.5157,0.5173,7168.0 +1692316740000,0.5173,0.5173,0.515,0.5156,21207.0 +1692316800000,0.5156,0.5168,0.5156,0.5167,48819.0 +1692316860000,0.5168,0.5173,0.5167,0.5172,12020.0 +1692316920000,0.5172,0.5174,0.5165,0.5167,10188.0 +1692316980000,0.5168,0.5199,0.5168,0.5197,16438.0 +1692317040000,0.5197,0.5202,0.5185,0.52,18636.0 +1692317100000,0.5201,0.5224,0.5199,0.5221,27329.0 +1692317160000,0.5221,0.5221,0.521,0.521,9517.0 +1692317220000,0.5212,0.5226,0.5212,0.5226,8341.0 +1692317280000,0.5227,0.5255,0.5227,0.525,22429.0 +1692317340000,0.525,0.5257,0.5241,0.5248,12973.0 +1692317400000,0.5244,0.5244,0.522,0.5233,27813.0 +1692317460000,0.523,0.525,0.5228,0.5244,17157.0 +1692317520000,0.5244,0.5257,0.5236,0.5246,17642.0 +1692317580000,0.5247,0.525,0.5238,0.5245,5594.0 +1692317640000,0.5245,0.5252,0.5242,0.5248,19643.0 +1692317700000,0.5249,0.5261,0.5241,0.5261,12533.0 +1692317760000,0.5261,0.5264,0.525,0.5256,22763.0 +1692317820000,0.5256,0.5256,0.5246,0.5253,4487.0 +1692317880000,0.5253,0.5257,0.5247,0.5249,5571.0 +1692317940000,0.5246,0.525,0.5241,0.525,3421.0 +1692318000000,0.5249,0.5265,0.5247,0.5262,18457.0 +1692318060000,0.5263,0.5278,0.5262,0.5277,11203.0 +1692318120000,0.5277,0.5278,0.5268,0.5275,6673.0 +1692318180000,0.5277,0.5277,0.5262,0.5264,8785.0 +1692318240000,0.5264,0.5271,0.5264,0.5266,3873.0 +1692318300000,0.5263,0.528,0.5262,0.5277,25369.0 +1692318360000,0.5277,0.528,0.5269,0.5274,6208.0 +1692318420000,0.5276,0.5277,0.527,0.5272,7144.0 +1692318480000,0.5272,0.5275,0.5264,0.5275,4997.0 +1692318540000,0.5273,0.5277,0.5264,0.5277,14441.0 +1692318600000,0.5276,0.5294,0.5275,0.5292,36457.0 +1692318660000,0.5292,0.5303,0.5281,0.5291,75876.0 +1692318720000,0.5289,0.5289,0.5282,0.5282,3413.0 +1692318780000,0.5282,0.5282,0.5277,0.5279,3346.0 +1692318840000,0.5277,0.5286,0.5277,0.5285,41735.0 +1692318900000,0.5285,0.53,0.5277,0.5299,44697.0 +1692318960000,0.5299,0.5299,0.5293,0.5293,26784.0 +1692319020000,0.5293,0.5293,0.5285,0.5285,7020.0 +1692319080000,0.5287,0.5292,0.5287,0.5289,3407.0 +1692319140000,0.529,0.5296,0.5289,0.5289,8995.0 +1692319200000,0.5288,0.5305,0.5287,0.5305,18309.0 +1692319260000,0.5305,0.5315,0.5304,0.5305,25432.0 +1692319320000,0.5303,0.5313,0.53,0.531,9203.0 +1692319380000,0.531,0.531,0.5306,0.5306,1541.0 +1692319440000,0.5307,0.5315,0.5306,0.5312,5644.0 +1692319500000,0.5311,0.5319,0.5311,0.5318,22502.0 +1692319560000,0.5318,0.5319,0.5316,0.5319,13735.0 +1692319620000,0.5319,0.5319,0.5318,0.5318,3343.0 +1692319680000,0.5319,0.5319,0.5318,0.5318,3116.0 +1692319740000,0.5318,0.5318,0.5317,0.5317,2847.0 +1692319800000,0.5317,0.5339,0.5317,0.5339,74643.0 +1692319860000,0.5339,0.5339,0.5338,0.5338,8972.0 +1692319920000,0.5339,0.5339,0.5338,0.5338,4970.0 +1692319980000,0.5339,0.5339,0.5338,0.5338,2248.0 +1692320040000,0.5338,0.5339,0.5338,0.5339,1575.0 +1692320100000,0.5338,0.5338,0.531,0.5322,83387.0 +1692320160000,0.5319,0.5342,0.5314,0.5342,18270.0 +1692320220000,0.5342,0.5353,0.5342,0.535,13733.0 +1692320280000,0.535,0.536,0.5348,0.5355,18831.0 +1692320340000,0.5355,0.5359,0.5352,0.5354,9409.0 +1692320400000,0.5352,0.5367,0.5346,0.5366,37566.0 +1692320460000,0.5366,0.5369,0.5365,0.5368,6197.0 +1692320520000,0.5366,0.5366,0.5352,0.5355,22156.0 +1692320580000,0.5353,0.536,0.5353,0.5357,3247.0 +1692320640000,0.5357,0.5357,0.5331,0.5334,21421.0 +1692320700000,0.5334,0.535,0.5334,0.535,23721.0 +1692320760000,0.535,0.5352,0.5349,0.5351,7342.0 +1692320820000,0.535,0.535,0.5339,0.5342,4179.0 +1692320880000,0.5343,0.535,0.5343,0.5346,8411.0 +1692320940000,0.5347,0.5348,0.5334,0.5339,14655.0 +1692321000000,0.5339,0.5349,0.5322,0.5339,40011.0 +1692321060000,0.5339,0.5339,0.533,0.5335,9623.0 +1692321120000,0.5338,0.5341,0.5334,0.534,4126.0 +1692321180000,0.5338,0.5338,0.5319,0.5326,14010.0 +1692321240000,0.5327,0.5327,0.532,0.532,2481.0 +1692321300000,0.5322,0.5334,0.5322,0.533,7076.0 +1692321360000,0.5327,0.5333,0.5321,0.5328,6204.0 +1692321420000,0.5326,0.5326,0.5324,0.5324,2536.0 +1692321480000,0.5323,0.5325,0.5313,0.5318,9473.0 +1692321540000,0.5313,0.5323,0.5312,0.5321,2396.0 +1692321600000,0.532,0.5324,0.5316,0.5324,1501.0 +1692321660000,0.5315,0.5328,0.5315,0.5324,2136.0 +1692321720000,0.5321,0.5321,0.5315,0.5317,3737.0 +1692321780000,0.532,0.5322,0.532,0.5321,1196.0 +1692321840000,0.5321,0.5322,0.5321,0.5322,248.0 +1692321900000,0.5321,0.5335,0.5321,0.5335,5966.0 +1692321960000,0.5337,0.5337,0.5327,0.5329,7734.0 +1692322020000,0.5327,0.5327,0.5318,0.5322,8396.0 +1692322080000,0.5327,0.5331,0.5324,0.5326,3546.0 +1692322140000,0.532,0.532,0.5315,0.5317,3770.0 +1692322200000,0.5314,0.5314,0.5304,0.5304,15962.0 +1692322260000,0.5304,0.5314,0.5304,0.5314,7567.0 +1692322320000,0.5315,0.5317,0.5309,0.5309,2506.0 +1692322380000,0.5308,0.5311,0.5303,0.5308,2611.0 +1692322440000,0.5312,0.5312,0.5303,0.5303,799.0 +1692322500000,0.5302,0.5312,0.5301,0.5312,3138.0 +1692322560000,0.5304,0.5308,0.5297,0.5308,5869.0 +1692322620000,0.5305,0.5306,0.5302,0.5302,1069.0 +1692322680000,0.5299,0.5302,0.5299,0.5302,797.0 +1692322740000,0.5302,0.531,0.5299,0.53,11017.0 +1692322800000,0.5301,0.5341,0.5301,0.5341,84964.0 +1692322860000,0.5341,0.5346,0.5341,0.5346,8287.0 +1692322920000,0.5349,0.5356,0.5347,0.5348,9853.0 +1692322980000,0.5349,0.5351,0.5347,0.535,4122.0 +1692323040000,0.535,0.5353,0.535,0.5352,3708.0 +1692323100000,0.5349,0.5362,0.5337,0.5361,44465.0 +1692323160000,0.5361,0.5369,0.5361,0.5365,31121.0 +1692323220000,0.5364,0.5365,0.5358,0.5361,9332.0 +1692323280000,0.5361,0.5361,0.5353,0.536,3162.0 +1692323340000,0.5355,0.5355,0.5351,0.5351,330.0 +1692323400000,0.5353,0.5361,0.535,0.5358,20044.0 +1692323460000,0.5357,0.5358,0.5357,0.5358,3707.0 +1692323520000,0.5357,0.5357,0.5353,0.5357,12065.0 +1692323580000,0.5356,0.536,0.5354,0.536,6091.0 +1692323640000,0.536,0.536,0.5354,0.5357,4475.0 +1692323700000,0.5357,0.5371,0.5356,0.5369,17388.0 +1692323760000,0.5367,0.5368,0.5367,0.5368,5568.0 +1692323820000,0.5367,0.5372,0.5367,0.5371,11109.0 +1692323880000,0.5372,0.5375,0.5372,0.5374,5187.0 +1692323940000,0.5373,0.5373,0.5361,0.537,7435.0 +1692324000000,0.537,0.5371,0.5366,0.5371,15415.0 +1692324060000,0.5371,0.5471,0.537,0.5427,249746.0 +1692324120000,0.5428,0.5478,0.5421,0.5452,143754.0 +1692324180000,0.5452,0.5452,0.5434,0.5435,29639.0 +1692324240000,0.5434,0.5447,0.5428,0.5446,19878.0 +1692324300000,0.5447,0.5456,0.5442,0.5454,16734.0 +1692324360000,0.5454,0.5479,0.5452,0.5473,32619.0 +1692324420000,0.5473,0.5483,0.5461,0.5462,25511.0 +1692324480000,0.5462,0.5473,0.5462,0.5473,8570.0 +1692324540000,0.5472,0.5472,0.5462,0.547,11576.0 +1692324600000,0.5469,0.5475,0.5465,0.5474,12699.0 +1692324660000,0.5475,0.5475,0.5461,0.5466,32306.0 +1692324720000,0.547,0.5471,0.5466,0.547,19554.0 +1692324780000,0.5474,0.5477,0.5474,0.5477,3020.0 +1692324840000,0.5477,0.5483,0.5469,0.5483,18646.0 +1692324900000,0.5484,0.5486,0.5477,0.5485,17595.0 +1692324960000,0.5484,0.5485,0.5467,0.547,33189.0 +1692325020000,0.5473,0.5473,0.5456,0.5456,33672.0 +1692325080000,0.5457,0.5459,0.5432,0.5433,27840.0 +1692325140000,0.5432,0.5439,0.5421,0.5426,46754.0 +1692325200000,0.5426,0.5427,0.5393,0.5401,79331.0 +1692325260000,0.5402,0.5405,0.54,0.5405,10040.0 +1692325320000,0.5406,0.5409,0.5399,0.5399,16606.0 +1692325380000,0.54,0.54,0.5392,0.5396,13120.0 +1692325440000,0.5396,0.54,0.5391,0.5399,6464.0 +1692325500000,0.5399,0.5409,0.5399,0.5408,9975.0 +1692325560000,0.5408,0.5408,0.5383,0.5389,26513.0 +1692325620000,0.5386,0.5387,0.538,0.5386,9899.0 +1692325680000,0.5387,0.5392,0.5384,0.5384,8161.0 +1692325740000,0.5384,0.539,0.5383,0.5384,3707.0 +1692325800000,0.5386,0.5414,0.5384,0.5393,41057.0 +1692325860000,0.5389,0.5393,0.5388,0.5392,4080.0 +1692325920000,0.5389,0.5398,0.5383,0.5397,9793.0 +1692325980000,0.5397,0.5397,0.5377,0.5377,22070.0 +1692326040000,0.5376,0.5377,0.5374,0.5376,4744.0 +1692326100000,0.5377,0.5381,0.5375,0.5377,8466.0 +1692326160000,0.5378,0.5397,0.5378,0.5394,11709.0 +1692326220000,0.5394,0.5394,0.5387,0.5387,5733.0 +1692326280000,0.5385,0.5385,0.5382,0.5383,2345.0 +1692326340000,0.5383,0.5383,0.5378,0.5378,2115.0 +1692326400000,0.5379,0.5405,0.5379,0.5393,21449.0 +1692326460000,0.5389,0.539,0.5369,0.5388,25215.0 +1692326520000,0.5388,0.5388,0.5373,0.5377,6913.0 +1692326580000,0.5377,0.5377,0.5371,0.5376,2502.0 +1692326640000,0.5375,0.5375,0.5356,0.5357,20335.0 +1692326700000,0.5356,0.5376,0.5354,0.5369,26082.0 +1692326760000,0.537,0.5374,0.5364,0.5365,5636.0 +1692326820000,0.5373,0.5392,0.5371,0.5388,7172.0 +1692326880000,0.5388,0.5393,0.5365,0.5365,5286.0 +1692326940000,0.5366,0.537,0.5364,0.5366,4185.0 +1692327000000,0.5368,0.538,0.5365,0.538,8927.0 +1692327060000,0.5379,0.5379,0.5378,0.5378,9905.0 +1692327120000,0.5379,0.5389,0.5374,0.5387,17691.0 +1692327180000,0.5387,0.5388,0.5387,0.5388,5590.0 +1692327240000,0.5386,0.5386,0.5373,0.5381,17664.0 +1692327300000,0.5381,0.5393,0.538,0.5392,13485.0 +1692327360000,0.5393,0.5393,0.5376,0.5382,17288.0 +1692327420000,0.5381,0.5382,0.5368,0.5381,15622.0 +1692327480000,0.538,0.538,0.5372,0.5375,3759.0 +1692327540000,0.5375,0.5375,0.5362,0.5362,12158.0 +1692327600000,0.5362,0.5378,0.5358,0.5378,22444.0 +1692327660000,0.5379,0.538,0.5376,0.5379,9782.0 +1692327720000,0.5371,0.5373,0.5366,0.5373,4715.0 +1692327780000,0.5375,0.538,0.537,0.538,7902.0 +1692327840000,0.5379,0.5386,0.5379,0.5383,10595.0 +1692327900000,0.5381,0.5392,0.5381,0.5391,12942.0 +1692327960000,0.5392,0.5392,0.5379,0.538,10545.0 +1692328020000,0.538,0.5383,0.5375,0.5376,13732.0 +1692328080000,0.5379,0.538,0.5374,0.5374,3453.0 +1692328140000,0.5372,0.5377,0.5369,0.5377,1269.0 +1692328200000,0.5374,0.5387,0.5374,0.5386,10831.0 +1692328260000,0.5385,0.5385,0.5375,0.5375,8217.0 +1692328320000,0.5372,0.5372,0.5367,0.5369,3085.0 +1692328380000,0.5367,0.5375,0.5367,0.5367,17907.0 +1692328440000,0.5366,0.5366,0.5347,0.5347,58250.0 +1692328500000,0.5347,0.537,0.5347,0.537,25750.0 +1692328560000,0.537,0.5373,0.5359,0.5359,13669.0 +1692328620000,0.5357,0.536,0.5349,0.536,16392.0 +1692328680000,0.5364,0.5364,0.5364,0.5364,55.0 +1692328740000,0.5365,0.5365,0.5365,0.5365,17.0 +1692328800000,0.5365,0.538,0.5365,0.5369,31951.0 +1692328860000,0.5371,0.5374,0.5371,0.5373,1443.0 +1692328920000,0.5374,0.5374,0.5374,0.5374,169.0 +1692328980000,0.5376,0.5384,0.5376,0.5379,2423.0 +1692329040000,0.538,0.5388,0.5378,0.5388,7557.0 +1692329100000,0.5392,0.5397,0.5392,0.5394,9937.0 +1692329160000,0.5394,0.5395,0.5382,0.5385,14104.0 +1692329220000,0.5385,0.5387,0.5384,0.5384,4703.0 +1692329280000,0.5386,0.5399,0.5386,0.5398,7595.0 +1692329340000,0.5398,0.5398,0.5384,0.5391,11409.0 +1692329400000,0.539,0.5407,0.5389,0.5404,23217.0 +1692329460000,0.5401,0.5407,0.5401,0.5403,6352.0 +1692329520000,0.5402,0.5425,0.5402,0.5425,10354.0 +1692329580000,0.5425,0.543,0.5422,0.5422,7461.0 +1692329640000,0.5422,0.5422,0.5422,0.5422,595.0 +1692329700000,0.5422,0.5427,0.542,0.542,10598.0 +1692329760000,0.5422,0.5422,0.5417,0.5417,2402.0 +1692329820000,0.5417,0.5423,0.5417,0.5423,1950.0 +1692329880000,0.5424,0.5432,0.5424,0.5429,15357.0 +1692329940000,0.5423,0.5426,0.5421,0.5421,2569.0 +1692330000000,0.5419,0.5426,0.5419,0.5426,6283.0 +1692330060000,0.5425,0.5425,0.54,0.54,10115.0 +1692330120000,0.5401,0.5412,0.5401,0.5408,24473.0 +1692330180000,0.5405,0.5405,0.5404,0.5405,281.0 +1692330240000,0.5408,0.5429,0.5405,0.5422,25240.0 +1692330300000,0.5427,0.5459,0.5425,0.5454,45657.0 +1692330360000,0.5459,0.5465,0.5454,0.5458,13976.0 +1692330420000,0.5455,0.5457,0.5441,0.5457,16993.0 +1692330480000,0.5458,0.5458,0.544,0.544,10687.0 +1692330540000,0.5439,0.5444,0.5436,0.5436,4735.0 +1692330600000,0.5436,0.5452,0.5435,0.5443,22698.0 +1692330660000,0.5444,0.5455,0.5439,0.545,29037.0 +1692330720000,0.5445,0.5475,0.5445,0.5466,40755.0 +1692330780000,0.5465,0.5468,0.546,0.5462,11275.0 +1692330840000,0.546,0.546,0.5458,0.5458,2898.0 +1692330900000,0.5456,0.5467,0.5456,0.5463,7204.0 +1692330960000,0.5464,0.5468,0.5462,0.5462,4993.0 +1692331020000,0.5461,0.5464,0.5459,0.5463,6000.0 +1692331080000,0.5463,0.5463,0.5462,0.5462,1222.0 +1692331140000,0.5461,0.5465,0.5459,0.5459,6650.0 +1692331200000,0.5459,0.5469,0.5457,0.5466,21302.0 +1692331260000,0.5469,0.5475,0.5464,0.5464,8982.0 +1692331320000,0.5467,0.5467,0.5461,0.5465,2996.0 +1692331380000,0.5461,0.5465,0.5461,0.5461,257.0 +1692331440000,0.5463,0.5469,0.5463,0.5466,1846.0 +1692331500000,0.5467,0.5471,0.5467,0.5471,4716.0 +1692331560000,0.5473,0.5477,0.5471,0.5477,3388.0 +1692331620000,0.5478,0.5478,0.5473,0.5475,4006.0 +1692331680000,0.5477,0.5477,0.5465,0.5471,8989.0 +1692331740000,0.5471,0.5471,0.5468,0.547,836.0 +1692331800000,0.547,0.5476,0.547,0.5473,3953.0 +1692331860000,0.5474,0.5481,0.5474,0.5477,13051.0 +1692331920000,0.5479,0.5489,0.5479,0.5489,9197.0 +1692331980000,0.5486,0.5489,0.5484,0.5488,7562.0 +1692332040000,0.5485,0.5485,0.5472,0.5472,5192.0 +1692332100000,0.5471,0.5473,0.547,0.5473,2764.0 +1692332160000,0.5472,0.5475,0.5472,0.5472,3885.0 +1692332220000,0.5471,0.5471,0.5453,0.5456,9995.0 +1692332280000,0.5454,0.5454,0.5418,0.5441,83594.0 +1692332340000,0.5442,0.5442,0.5435,0.5435,16108.0 +1692332400000,0.5436,0.544,0.5435,0.5439,7133.0 +1692332460000,0.5439,0.5439,0.5413,0.5425,49489.0 +1692332520000,0.5428,0.5432,0.5428,0.5431,951.0 +1692332580000,0.5431,0.5434,0.5431,0.5433,541.0 +1692332640000,0.5431,0.5431,0.542,0.5422,4356.0 +1692332700000,0.5422,0.5433,0.5408,0.5408,32991.0 +1692332760000,0.5406,0.5434,0.5405,0.5434,36570.0 +1692332820000,0.5433,0.5448,0.5429,0.5436,41501.0 +1692332880000,0.5438,0.5441,0.5431,0.5431,2225.0 +1692332940000,0.5428,0.5429,0.5428,0.5428,1365.0 +1692333000000,0.5429,0.5431,0.5419,0.5431,16379.0 +1692333060000,0.5431,0.5431,0.5414,0.5414,4103.0 +1692333120000,0.5413,0.5425,0.5413,0.5415,4672.0 +1692333180000,0.5412,0.5416,0.5409,0.5409,3247.0 +1692333240000,0.5409,0.5412,0.5408,0.5408,4494.0 +1692333300000,0.5409,0.5418,0.5409,0.5416,7181.0 +1692333360000,0.5415,0.5415,0.54,0.5402,9720.0 +1692333420000,0.5399,0.5405,0.5399,0.5403,2135.0 +1692333480000,0.5406,0.5406,0.5373,0.5387,116874.0 +1692333540000,0.5387,0.5387,0.5376,0.5377,7083.0 +1692333600000,0.5377,0.5385,0.5377,0.538,13548.0 +1692333660000,0.5382,0.5398,0.5382,0.5393,14940.0 +1692333720000,0.5397,0.5405,0.5397,0.54,9920.0 +1692333780000,0.5401,0.5409,0.54,0.5405,2539.0 +1692333840000,0.5403,0.5418,0.5395,0.5404,41245.0 +1692333900000,0.5407,0.5407,0.5398,0.5403,10528.0 +1692333960000,0.5403,0.5405,0.5398,0.5405,1970.0 +1692334020000,0.5401,0.5405,0.5398,0.5398,3912.0 +1692334080000,0.5401,0.5401,0.5391,0.5391,3179.0 +1692334140000,0.5386,0.5386,0.5386,0.5386,477.0 +1692334200000,0.5386,0.539,0.5386,0.5387,2791.0 +1692334260000,0.5388,0.5392,0.5388,0.5391,930.0 +1692334320000,0.5392,0.5392,0.5391,0.5392,617.0 +1692334380000,0.5391,0.5391,0.5381,0.5381,4760.0 +1692334440000,0.5383,0.5387,0.5383,0.5387,1654.0 +1692334500000,0.5388,0.5391,0.5388,0.5389,3343.0 +1692334560000,0.5391,0.5396,0.539,0.5394,8798.0 +1692334620000,0.5394,0.5402,0.5394,0.5402,8997.0 +1692334680000,0.5404,0.5412,0.5402,0.5412,4310.0 +1692334740000,0.5413,0.5417,0.541,0.5417,2375.0 +1692334800000,0.5416,0.5417,0.5412,0.5412,3345.0 +1692334860000,0.5415,0.5416,0.5415,0.5416,1434.0 +1692334920000,0.5417,0.5428,0.5417,0.5422,17695.0 +1692334980000,0.5422,0.5424,0.5418,0.5423,4315.0 +1692335040000,0.5419,0.5428,0.5419,0.5428,7952.0 +1692335100000,0.5426,0.5426,0.5408,0.5411,6741.0 +1692335160000,0.541,0.5412,0.5405,0.5408,1563.0 +1692335220000,0.5404,0.5404,0.5399,0.54,372.0 +1692335280000,0.54,0.5401,0.54,0.5401,1313.0 +1692335340000,0.5399,0.5412,0.5393,0.5407,23820.0 +1692335400000,0.5404,0.5414,0.5404,0.5414,11172.0 +1692335460000,0.5414,0.5415,0.5409,0.5409,5396.0 +1692335520000,0.5405,0.5411,0.5401,0.5411,4187.0 +1692335580000,0.5413,0.5416,0.5412,0.5412,1532.0 +1692335640000,0.5411,0.5414,0.5409,0.5411,4295.0 +1692335700000,0.5412,0.5414,0.5411,0.5414,3075.0 +1692335760000,0.5411,0.5411,0.5402,0.5404,2953.0 +1692335820000,0.5403,0.5414,0.5403,0.541,3698.0 +1692335880000,0.5409,0.5413,0.5407,0.5407,2254.0 +1692335940000,0.5407,0.5407,0.5402,0.5402,1107.0 +1692336000000,0.5402,0.5407,0.54,0.5407,10949.0 +1692336060000,0.5407,0.5407,0.5407,0.5407,660.0 +1692336120000,0.5408,0.541,0.5404,0.5406,5960.0 +1692336180000,0.5406,0.5406,0.5405,0.5405,1438.0 +1692336240000,0.5405,0.541,0.5405,0.5406,4467.0 +1692336300000,0.5407,0.5409,0.5406,0.5409,1681.0 +1692336360000,0.541,0.5423,0.541,0.5422,11925.0 +1692336420000,0.5422,0.5425,0.5421,0.5425,3124.0 +1692336480000,0.5421,0.5421,0.5419,0.5419,3477.0 +1692336540000,0.542,0.542,0.541,0.5417,11007.0 +1692336600000,0.5419,0.542,0.5419,0.542,3532.0 +1692336660000,0.542,0.5426,0.542,0.5426,5187.0 +1692336720000,0.5425,0.5425,0.5421,0.5423,4243.0 +1692336780000,0.5423,0.5426,0.5423,0.5423,3847.0 +1692336840000,0.5424,0.5426,0.5422,0.5426,830.0 +1692336900000,0.5426,0.5446,0.5426,0.5444,11888.0 +1692336960000,0.5443,0.5456,0.544,0.5456,19177.0 +1692337020000,0.5453,0.5464,0.5453,0.5464,580.0 +1692337080000,0.5462,0.5462,0.5452,0.5452,6584.0 +1692337140000,0.5451,0.5452,0.5441,0.5441,5320.0 +1692337200000,0.544,0.5442,0.5435,0.5442,5928.0 +1692337260000,0.544,0.544,0.5431,0.5434,5620.0 +1692337320000,0.5432,0.5432,0.543,0.543,2452.0 +1692337380000,0.5429,0.543,0.5429,0.543,235.0 +1692337440000,0.543,0.5443,0.543,0.5442,11834.0 +1692337500000,0.544,0.5443,0.5435,0.5442,7119.0 +1692337560000,0.5438,0.544,0.5428,0.5428,2828.0 +1692337620000,0.5427,0.5433,0.5426,0.5433,5937.0 +1692337680000,0.5434,0.5437,0.5432,0.5434,2075.0 +1692337740000,0.5436,0.5439,0.5436,0.5438,525.0 +1692337800000,0.5435,0.544,0.5435,0.5439,4147.0 +1692337860000,0.5439,0.5441,0.5439,0.5441,9290.0 +1692337920000,0.544,0.5443,0.5435,0.5435,12392.0 +1692337980000,0.5437,0.5439,0.5433,0.5434,5150.0 +1692338040000,0.5433,0.5436,0.5433,0.5434,1782.0 +1692338100000,0.5433,0.5434,0.5425,0.5425,9630.0 +1692338160000,0.5425,0.5429,0.5424,0.5429,5216.0 +1692338220000,0.5432,0.5435,0.543,0.543,2226.0 +1692338280000,0.5432,0.5441,0.5432,0.5438,4465.0 +1692338340000,0.5437,0.5442,0.5437,0.5442,4414.0 +1692338400000,0.5443,0.5443,0.5427,0.5438,28491.0 +1692338460000,0.5442,0.5448,0.5442,0.5446,3023.0 +1692338520000,0.5444,0.5446,0.544,0.5441,7317.0 +1692338580000,0.5437,0.5437,0.5436,0.5437,1888.0 +1692338640000,0.5443,0.5443,0.5442,0.5442,160.0 +1692338700000,0.5443,0.545,0.5442,0.5447,10771.0 +1692338760000,0.5447,0.5447,0.5444,0.5444,3371.0 +1692338820000,0.5442,0.5448,0.5441,0.5448,6249.0 +1692338880000,0.545,0.545,0.5447,0.5447,3733.0 +1692338940000,0.5445,0.5445,0.5443,0.5444,1182.0 +1692339000000,0.5445,0.5448,0.5443,0.5446,6541.0 +1692339060000,0.5446,0.5459,0.5446,0.5455,25283.0 +1692339120000,0.5455,0.5465,0.5455,0.5463,19545.0 +1692339180000,0.5466,0.5478,0.5462,0.5472,11142.0 +1692339240000,0.5471,0.5478,0.547,0.5478,15122.0 +1692339300000,0.5478,0.5488,0.5455,0.546,21367.0 +1692339360000,0.546,0.5472,0.5454,0.5454,11801.0 +1692339420000,0.5455,0.5463,0.5451,0.5451,7101.0 +1692339480000,0.545,0.5453,0.5447,0.5447,2280.0 +1692339540000,0.5446,0.5456,0.5446,0.5454,3556.0 +1692339600000,0.5452,0.546,0.5451,0.5451,8564.0 +1692339660000,0.545,0.5454,0.545,0.545,4023.0 +1692339720000,0.5447,0.5449,0.5443,0.5444,15299.0 +1692339780000,0.5446,0.5454,0.5446,0.5451,4455.0 +1692339840000,0.5449,0.5449,0.5445,0.5449,5288.0 +1692339900000,0.5449,0.5449,0.5439,0.544,10563.0 +1692339960000,0.5438,0.5439,0.5434,0.5439,5237.0 +1692340020000,0.544,0.544,0.5438,0.5438,2002.0 +1692340080000,0.5436,0.5443,0.5435,0.5439,3351.0 +1692340140000,0.5439,0.5439,0.5436,0.5437,7472.0 +1692340200000,0.5439,0.5439,0.5433,0.5433,4926.0 +1692340260000,0.5433,0.5439,0.5433,0.5436,8110.0 +1692340320000,0.5441,0.5449,0.5441,0.5447,3955.0 +1692340380000,0.5448,0.545,0.5443,0.5443,3632.0 +1692340440000,0.5445,0.5447,0.5442,0.5443,3744.0 +1692340500000,0.5444,0.5447,0.5441,0.5447,9500.0 +1692340560000,0.5445,0.5451,0.5445,0.5447,6992.0 +1692340620000,0.545,0.545,0.5448,0.5448,298.0 +1692340680000,0.5448,0.5454,0.5448,0.5452,11072.0 +1692340740000,0.5452,0.5454,0.5451,0.5452,4778.0 +1692340800000,0.5451,0.5451,0.5442,0.5442,14585.0 +1692340860000,0.5441,0.5443,0.5437,0.5437,10554.0 +1692340920000,0.5437,0.544,0.5436,0.5437,9493.0 +1692340980000,0.5436,0.5438,0.5436,0.5437,1642.0 +1692341040000,0.5437,0.5438,0.5435,0.5435,9243.0 +1692341100000,0.5435,0.5435,0.5417,0.5417,49822.0 +1692341160000,0.5417,0.5421,0.5412,0.5412,14963.0 +1692341220000,0.5412,0.5419,0.5411,0.5416,18000.0 +1692341280000,0.5413,0.5421,0.5413,0.5419,9281.0 +1692341340000,0.5415,0.5421,0.5413,0.5416,15341.0 +1692341400000,0.5418,0.5419,0.5415,0.5415,2960.0 +1692341460000,0.5414,0.5423,0.5402,0.5402,24950.0 +1692341520000,0.5403,0.5415,0.5403,0.5412,4837.0 +1692341580000,0.5412,0.5421,0.5406,0.541,21756.0 +1692341640000,0.541,0.541,0.5404,0.5408,3333.0 +1692341700000,0.5407,0.5409,0.54,0.5401,5587.0 +1692341760000,0.5401,0.5407,0.5401,0.5404,4991.0 +1692341820000,0.5404,0.5404,0.5396,0.5396,10006.0 +1692341880000,0.5397,0.5407,0.5397,0.5406,4933.0 +1692341940000,0.5406,0.5415,0.5405,0.5408,9183.0 +1692342000000,0.5409,0.5428,0.5409,0.5426,86043.0 +1692342060000,0.5426,0.5426,0.5419,0.5419,8952.0 +1692342120000,0.5419,0.5419,0.5414,0.5415,7162.0 +1692342180000,0.5415,0.5415,0.5412,0.5414,3386.0 +1692342240000,0.5417,0.5424,0.5417,0.5422,8057.0 +1692342300000,0.5422,0.5423,0.5418,0.5418,9647.0 +1692342360000,0.5418,0.5426,0.5418,0.5425,6706.0 +1692342420000,0.5424,0.5439,0.5424,0.5435,26994.0 +1692342480000,0.5436,0.5436,0.5427,0.5428,10681.0 +1692342540000,0.5425,0.5427,0.5423,0.5426,4978.0 +1692342600000,0.5425,0.5429,0.5418,0.5418,9680.0 +1692342660000,0.5419,0.542,0.5405,0.5405,24924.0 +1692342720000,0.5408,0.5414,0.5408,0.5414,5594.0 +1692342780000,0.5414,0.5414,0.5402,0.5404,9616.0 +1692342840000,0.5403,0.5408,0.54,0.5407,8636.0 +1692342900000,0.5406,0.5406,0.5402,0.5406,8294.0 +1692342960000,0.5408,0.5413,0.5407,0.5407,5410.0 +1692343020000,0.5408,0.5411,0.5402,0.5402,3346.0 +1692343080000,0.5402,0.5417,0.5402,0.5409,26065.0 +1692343140000,0.5405,0.5408,0.5405,0.5405,2157.0 +1692343200000,0.5406,0.5408,0.5405,0.5405,5513.0 +1692343260000,0.5403,0.5403,0.5401,0.5401,255.0 +1692343320000,0.5401,0.5407,0.5401,0.5402,7293.0 +1692343380000,0.5401,0.5401,0.5398,0.5401,5859.0 +1692343440000,0.5401,0.5406,0.5397,0.5401,5426.0 +1692343500000,0.5399,0.5399,0.5393,0.5394,14446.0 +1692343560000,0.5397,0.54,0.5397,0.5397,8484.0 +1692343620000,0.5394,0.5394,0.5394,0.5394,716.0 +1692343680000,0.5392,0.5396,0.5391,0.5396,2254.0 +1692343740000,0.5397,0.5397,0.5391,0.5394,5683.0 +1692343800000,0.5396,0.5396,0.5382,0.5385,20235.0 +1692343860000,0.5387,0.5396,0.5387,0.539,7713.0 +1692343920000,0.5391,0.5395,0.5385,0.5395,8545.0 +1692343980000,0.5395,0.5396,0.539,0.539,3634.0 +1692344040000,0.5388,0.5388,0.5384,0.5387,1950.0 +1692344100000,0.5388,0.539,0.5379,0.5383,8827.0 +1692344160000,0.5383,0.5397,0.5383,0.5397,26836.0 +1692344220000,0.5396,0.5396,0.5386,0.5386,2031.0 +1692344280000,0.5387,0.5396,0.5387,0.5395,2427.0 +1692344340000,0.5396,0.5405,0.5394,0.5405,16620.0 +1692344400000,0.5406,0.5407,0.5393,0.5393,7508.0 +1692344460000,0.5393,0.5393,0.5389,0.5389,5060.0 +1692344520000,0.539,0.5393,0.5386,0.5389,9237.0 +1692344580000,0.5388,0.5391,0.5388,0.5389,1086.0 +1692344640000,0.539,0.539,0.5387,0.5387,844.0 +1692344700000,0.5387,0.5389,0.5384,0.5388,5320.0 +1692344760000,0.5389,0.5399,0.5389,0.5396,5808.0 +1692344820000,0.5396,0.5411,0.5396,0.5404,31367.0 +1692344880000,0.5403,0.5404,0.5398,0.5398,15563.0 +1692344940000,0.5401,0.5404,0.5397,0.54,9488.0 +1692345000000,0.5405,0.5409,0.54,0.5409,16747.0 +1692345060000,0.5409,0.5409,0.5403,0.5408,12388.0 +1692345120000,0.5409,0.541,0.5405,0.5409,5863.0 +1692345180000,0.5408,0.5408,0.5403,0.5406,2730.0 +1692345240000,0.5407,0.541,0.5403,0.541,1248.0 +1692345300000,0.541,0.541,0.5408,0.5409,5484.0 +1692345360000,0.541,0.5411,0.5409,0.541,2274.0 +1692345420000,0.541,0.541,0.5403,0.5403,5940.0 +1692345480000,0.5404,0.541,0.5404,0.5408,922.0 +1692345540000,0.5407,0.5408,0.5402,0.5402,1896.0 +1692345600000,0.5402,0.5413,0.5401,0.5404,37039.0 +1692345660000,0.5405,0.5412,0.5403,0.5412,25724.0 +1692345720000,0.5406,0.5406,0.5405,0.5406,1948.0 +1692345780000,0.5408,0.5408,0.5405,0.5407,2143.0 +1692345840000,0.5411,0.5423,0.541,0.5419,9309.0 +1692345900000,0.5419,0.5421,0.541,0.5414,11969.0 +1692345960000,0.5416,0.5416,0.5409,0.541,3441.0 +1692346020000,0.5416,0.5416,0.5414,0.5414,349.0 +1692346080000,0.5416,0.5421,0.5416,0.5421,3139.0 +1692346140000,0.5421,0.5421,0.5413,0.5421,9035.0 +1692346200000,0.5421,0.5421,0.5412,0.5413,8669.0 +1692346260000,0.5415,0.5415,0.5412,0.5413,2043.0 +1692346320000,0.5413,0.5413,0.5412,0.5412,133.0 +1692346380000,0.5412,0.5412,0.5405,0.5406,956.0 +1692346440000,0.5411,0.5411,0.5406,0.5406,440.0 +1692346500000,0.5406,0.5409,0.5399,0.5399,15527.0 +1692346560000,0.5398,0.5398,0.5393,0.5395,13321.0 +1692346620000,0.5395,0.5395,0.5391,0.5391,852.0 +1692346680000,0.5392,0.5397,0.5391,0.5397,2716.0 +1692346740000,0.5397,0.5397,0.538,0.538,6037.0 +1692346800000,0.5381,0.5387,0.538,0.5387,4037.0 +1692346860000,0.5387,0.5387,0.5379,0.5379,1602.0 +1692346920000,0.5377,0.5383,0.5377,0.5383,2761.0 +1692346980000,0.5382,0.5382,0.5379,0.538,1198.0 +1692347040000,0.538,0.538,0.5374,0.5375,2980.0 +1692347100000,0.5375,0.5384,0.5371,0.538,8705.0 +1692347160000,0.5376,0.5376,0.5374,0.5374,1104.0 +1692347220000,0.5374,0.5375,0.5368,0.5369,6120.0 +1692347280000,0.5369,0.5369,0.5362,0.5365,15645.0 +1692347340000,0.5365,0.5367,0.5364,0.5367,2041.0 +1692347400000,0.5364,0.5372,0.5362,0.5367,13713.0 +1692347460000,0.5369,0.5369,0.5356,0.5358,11914.0 +1692347520000,0.5356,0.5365,0.5356,0.5364,15981.0 +1692347580000,0.5363,0.5363,0.5359,0.5359,5712.0 +1692347640000,0.5362,0.5362,0.5359,0.5359,395.0 +1692347700000,0.5359,0.5361,0.5353,0.5361,18250.0 +1692347760000,0.5354,0.5358,0.5345,0.5352,19156.0 +1692347820000,0.5348,0.5349,0.5346,0.5349,2139.0 +1692347880000,0.5347,0.5356,0.5345,0.535,7004.0 +1692347940000,0.535,0.5352,0.5347,0.5347,4655.0 +1692348000000,0.535,0.5355,0.535,0.5351,4546.0 +1692348060000,0.5351,0.5365,0.535,0.5364,11021.0 +1692348120000,0.5363,0.5364,0.536,0.536,1381.0 +1692348180000,0.5361,0.5367,0.5361,0.5361,4112.0 +1692348240000,0.5362,0.5366,0.5362,0.5365,1166.0 +1692348300000,0.5365,0.5366,0.5362,0.5366,9705.0 +1692348360000,0.5366,0.5366,0.5365,0.5365,654.0 +1692348420000,0.5365,0.5365,0.5351,0.5353,17294.0 +1692348480000,0.5354,0.5359,0.5354,0.5354,962.0 +1692348540000,0.5355,0.5366,0.5355,0.5366,3426.0 +1692348600000,0.5365,0.5365,0.5357,0.5363,8065.0 +1692348660000,0.5363,0.538,0.5363,0.538,32878.0 +1692348720000,0.5385,0.5399,0.5385,0.5391,11286.0 +1692348780000,0.539,0.539,0.5382,0.5382,14279.0 +1692348840000,0.5385,0.5385,0.5381,0.5381,6590.0 +1692348900000,0.5382,0.5387,0.5381,0.5383,5077.0 +1692348960000,0.5383,0.5383,0.5382,0.5382,72.0 +1692349020000,0.5383,0.5402,0.5383,0.5402,6844.0 +1692349080000,0.5403,0.5406,0.5385,0.5394,16861.0 +1692349140000,0.5398,0.5401,0.5398,0.5401,1510.0 +1692349200000,0.5401,0.5401,0.5384,0.5384,10895.0 +1692349260000,0.5387,0.5388,0.5383,0.5388,12561.0 +1692349320000,0.5387,0.5387,0.5374,0.5379,4623.0 +1692349380000,0.538,0.5381,0.5376,0.5379,4290.0 +1692349440000,0.5379,0.5385,0.5379,0.5383,2207.0 +1692349500000,0.538,0.5385,0.5377,0.5384,8754.0 +1692349560000,0.5383,0.5387,0.5382,0.5383,2625.0 +1692349620000,0.5383,0.5391,0.5383,0.5389,2687.0 +1692349680000,0.5386,0.5388,0.5386,0.5388,285.0 +1692349740000,0.539,0.539,0.5385,0.5385,3423.0 +1692349800000,0.5386,0.5387,0.538,0.5387,13882.0 +1692349860000,0.5385,0.5387,0.5385,0.5386,2473.0 +1692349920000,0.5383,0.5387,0.5377,0.5387,7033.0 +1692349980000,0.5386,0.5386,0.5386,0.5386,93.0 +1692350040000,0.5385,0.5385,0.5381,0.5384,6078.0 +1692350100000,0.5383,0.5385,0.5378,0.5379,16360.0 +1692350160000,0.5377,0.5382,0.5375,0.5382,18434.0 +1692350220000,0.5382,0.5384,0.5377,0.5383,3737.0 +1692350280000,0.5384,0.5388,0.5384,0.5384,1508.0 +1692350340000,0.5387,0.5393,0.5387,0.5391,2208.0 +1692350400000,0.5392,0.5395,0.5383,0.5383,12169.0 +1692350460000,0.5383,0.5383,0.5375,0.5375,6068.0 +1692350520000,0.5373,0.5373,0.5373,0.5373,63.0 +1692350580000,0.5373,0.5374,0.5371,0.5374,2596.0 +1692350640000,0.5373,0.5373,0.5372,0.5372,100.0 +1692350700000,0.5373,0.5374,0.5361,0.5362,9437.0 +1692350760000,0.5361,0.5371,0.5361,0.5365,3114.0 +1692350820000,0.5364,0.5366,0.536,0.536,2231.0 +1692350880000,0.5361,0.5369,0.536,0.5367,1280.0 +1692350940000,0.5367,0.5368,0.5367,0.5368,185.0 +1692351000000,0.5367,0.5367,0.5357,0.5362,8398.0 +1692351060000,0.5364,0.5365,0.5348,0.5354,32146.0 +1692351120000,0.5353,0.5362,0.5353,0.5354,3089.0 +1692351180000,0.5353,0.5355,0.5353,0.5355,980.0 +1692351240000,0.5355,0.536,0.5355,0.5359,1704.0 +1692351300000,0.5357,0.5357,0.5351,0.5353,4880.0 +1692351360000,0.5357,0.5364,0.5353,0.5364,4495.0 +1692351420000,0.5363,0.5363,0.5353,0.5353,3285.0 +1692351480000,0.5352,0.5358,0.5352,0.5354,2026.0 +1692351540000,0.5354,0.5356,0.5345,0.5351,4335.0 +1692351600000,0.5352,0.5356,0.5352,0.5353,3581.0 +1692351660000,0.5354,0.5365,0.5353,0.5364,10924.0 +1692351720000,0.5359,0.5359,0.5356,0.5356,1832.0 +1692351780000,0.5355,0.5358,0.5355,0.5356,2061.0 +1692351840000,0.5354,0.5354,0.535,0.5351,1876.0 +1692351900000,0.5351,0.5351,0.5341,0.5349,24167.0 +1692351960000,0.5347,0.5348,0.5344,0.5347,1760.0 +1692352020000,0.5348,0.5349,0.5344,0.5346,2515.0 +1692352080000,0.5344,0.5351,0.5344,0.5351,1385.0 +1692352140000,0.5348,0.5349,0.5345,0.5348,1683.0 +1692352200000,0.5344,0.535,0.5341,0.535,8054.0 +1692352260000,0.5351,0.5351,0.535,0.535,7762.0 +1692352320000,0.5348,0.5349,0.5348,0.5349,979.0 +1692352380000,0.5351,0.5351,0.5341,0.5344,8644.0 +1692352440000,0.5344,0.5344,0.5344,0.5344,780.0 +1692352500000,0.5345,0.5347,0.5344,0.5347,4005.0 +1692352560000,0.5344,0.5344,0.5339,0.534,4289.0 +1692352620000,0.534,0.5342,0.5339,0.534,1925.0 +1692352680000,0.5342,0.5343,0.5342,0.5343,73.0 +1692352740000,0.5343,0.5347,0.5328,0.5338,32344.0 +1692352800000,0.5338,0.5343,0.5334,0.5343,15388.0 +1692352860000,0.5347,0.5374,0.5347,0.5374,100615.0 +1692352920000,0.5374,0.5374,0.5364,0.5364,4049.0 +1692352980000,0.5364,0.5375,0.536,0.5375,8150.0 +1692353040000,0.5373,0.5377,0.5373,0.5377,2961.0 +1692353100000,0.5378,0.5383,0.5376,0.538,9560.0 +1692353160000,0.5382,0.5382,0.5381,0.5382,4447.0 +1692353220000,0.538,0.538,0.5376,0.5376,1563.0 +1692353280000,0.5376,0.5376,0.536,0.536,26157.0 +1692353340000,0.536,0.5365,0.5353,0.5365,6859.0 +1692353400000,0.5365,0.5366,0.5354,0.5363,8416.0 +1692353460000,0.5363,0.5368,0.5363,0.5366,6623.0 +1692353520000,0.5369,0.5369,0.5366,0.5366,1114.0 +1692353580000,0.5367,0.5372,0.5367,0.5372,2326.0 +1692353640000,0.5372,0.5374,0.5371,0.5371,2813.0 +1692353700000,0.5373,0.5378,0.5373,0.5377,7839.0 +1692353760000,0.5378,0.5378,0.5378,0.5378,19.0 +1692353820000,0.5379,0.5384,0.5378,0.538,4189.0 +1692353880000,0.538,0.5383,0.5374,0.5374,4528.0 +1692353940000,0.5373,0.5373,0.5373,0.5373,416.0 +1692354000000,0.5373,0.538,0.5366,0.5379,14361.0 +1692354060000,0.5381,0.5394,0.5381,0.5394,25306.0 +1692354120000,0.5391,0.5391,0.5385,0.5387,2690.0 +1692354180000,0.5388,0.5388,0.5388,0.5388,22.0 +1692354240000,0.5388,0.5388,0.5386,0.5386,183.0 +1692354300000,0.5386,0.5386,0.5383,0.5383,3313.0 +1692354360000,0.5384,0.5384,0.5382,0.5382,73.0 +1692354420000,0.5382,0.5387,0.5381,0.5387,3190.0 +1692354480000,0.5388,0.539,0.5388,0.5389,3113.0 +1692354540000,0.5389,0.5389,0.5382,0.5382,238.0 +1692354600000,0.5382,0.5384,0.5381,0.5381,3011.0 +1692354660000,0.5382,0.5392,0.5382,0.5392,12311.0 +1692354720000,0.5393,0.5396,0.5391,0.5396,7330.0 +1692354780000,0.5394,0.5394,0.5394,0.5394,74.0 +1692354840000,0.5395,0.5398,0.5395,0.5398,207.0 +1692354900000,0.5399,0.5399,0.5391,0.5394,4324.0 +1692354960000,0.5397,0.5401,0.5391,0.5391,1825.0 +1692355020000,0.5392,0.5397,0.5392,0.5396,2103.0 +1692355080000,0.5392,0.5397,0.5389,0.5392,6815.0 +1692355140000,0.5388,0.5393,0.5388,0.5392,477.0 +1692355200000,0.5392,0.5396,0.5391,0.5394,2959.0 +1692355260000,0.5395,0.5396,0.5385,0.5385,4950.0 +1692355320000,0.5386,0.5388,0.5385,0.5388,2301.0 +1692355380000,0.5386,0.5386,0.5386,0.5386,16.0 +1692355440000,0.5386,0.5388,0.5385,0.5385,234.0 +1692355500000,0.5386,0.5388,0.5386,0.5388,1671.0 +1692355560000,0.5388,0.5394,0.5388,0.5394,7155.0 +1692355620000,0.5393,0.5401,0.5392,0.5399,6711.0 +1692355680000,0.54,0.54,0.54,0.54,254.0 +1692355740000,0.5399,0.5399,0.5399,0.5399,3991.0 +1692355800000,0.5397,0.5402,0.5394,0.5394,6508.0 +1692355860000,0.5394,0.5398,0.5385,0.5398,13966.0 +1692355920000,0.54,0.5405,0.54,0.5402,4052.0 +1692355980000,0.5403,0.5406,0.5401,0.5402,3529.0 +1692356040000,0.5402,0.5407,0.5402,0.5404,5316.0 +1692356100000,0.5403,0.5408,0.5403,0.5408,4377.0 +1692356160000,0.5408,0.541,0.5408,0.5408,1337.0 +1692356220000,0.5409,0.5416,0.5409,0.5415,14265.0 +1692356280000,0.5415,0.5418,0.5415,0.5418,3981.0 +1692356340000,0.5418,0.5418,0.5418,0.5418,152.0 +1692356400000,0.5417,0.5417,0.5414,0.5414,4132.0 +1692356460000,0.5415,0.5416,0.5412,0.5416,8034.0 +1692356520000,0.5416,0.5416,0.5412,0.5416,1346.0 +1692356580000,0.5417,0.5422,0.5417,0.5422,4908.0 +1692356640000,0.542,0.5427,0.542,0.5427,10669.0 +1692356700000,0.5427,0.5427,0.542,0.542,1969.0 +1692356760000,0.5419,0.5423,0.5412,0.5419,8898.0 +1692356820000,0.5417,0.5419,0.5409,0.5419,11684.0 +1692356880000,0.5419,0.5422,0.5417,0.542,604.0 +1692356940000,0.5422,0.5423,0.5421,0.5421,745.0 +1692357000000,0.5421,0.5423,0.5415,0.5422,11303.0 +1692357060000,0.5422,0.5423,0.5421,0.5423,2647.0 +1692357120000,0.5424,0.5437,0.5424,0.543,22011.0 +1692357180000,0.543,0.543,0.5429,0.5429,223.0 +1692357240000,0.5428,0.5433,0.5427,0.5427,3019.0 +1692357300000,0.5424,0.5436,0.5419,0.5434,11200.0 +1692357360000,0.5433,0.5433,0.5428,0.5428,1088.0 +1692357420000,0.5428,0.5434,0.5425,0.5426,2092.0 +1692357480000,0.5426,0.5428,0.5425,0.5427,2754.0 +1692357540000,0.5427,0.5436,0.5425,0.5425,4834.0 +1692357600000,0.5425,0.5431,0.5419,0.5427,14311.0 +1692357660000,0.5426,0.5426,0.5411,0.5412,18805.0 +1692357720000,0.5412,0.5422,0.5412,0.5419,10568.0 +1692357780000,0.5418,0.5427,0.5416,0.542,5164.0 +1692357840000,0.5421,0.5424,0.5421,0.5424,970.0 +1692357900000,0.5423,0.5423,0.5414,0.5415,7525.0 +1692357960000,0.5421,0.5421,0.5409,0.5413,3748.0 +1692358020000,0.5412,0.5414,0.5399,0.5404,15462.0 +1692358080000,0.54,0.5403,0.5395,0.5395,7858.0 +1692358140000,0.5399,0.5403,0.5399,0.5402,4148.0 +1692358200000,0.5404,0.5405,0.5396,0.5401,6324.0 +1692358260000,0.5401,0.5408,0.5392,0.5403,20454.0 +1692358320000,0.54,0.5401,0.5394,0.54,6923.0 +1692358380000,0.5396,0.5408,0.5396,0.5408,2665.0 +1692358440000,0.5405,0.541,0.5402,0.541,2377.0 +1692358500000,0.5409,0.5409,0.5397,0.5403,9656.0 +1692358560000,0.5405,0.5408,0.54,0.5407,6287.0 +1692358620000,0.5408,0.5418,0.5408,0.5417,10649.0 +1692358680000,0.5417,0.5417,0.541,0.5412,1418.0 +1692358740000,0.5412,0.5415,0.5407,0.541,5657.0 +1692358800000,0.5413,0.5423,0.5413,0.5423,2649.0 +1692358860000,0.5425,0.5449,0.5422,0.5441,24857.0 +1692358920000,0.5439,0.5453,0.5437,0.544,18956.0 +1692358980000,0.5444,0.5448,0.5442,0.5443,6520.0 +1692359040000,0.5439,0.5439,0.5434,0.5435,1553.0 +1692359100000,0.5436,0.5445,0.5427,0.5445,14323.0 +1692359160000,0.5443,0.5451,0.5443,0.5445,6207.0 +1692359220000,0.5451,0.5459,0.545,0.545,10181.0 +1692359280000,0.5452,0.5455,0.5448,0.545,12919.0 +1692359340000,0.5449,0.5465,0.5449,0.5465,14750.0 +1692359400000,0.5464,0.5465,0.5451,0.5465,8986.0 +1692359460000,0.5465,0.5465,0.5455,0.5455,12297.0 +1692359520000,0.5454,0.5459,0.5451,0.5459,2727.0 +1692359580000,0.5461,0.5463,0.546,0.546,787.0 +1692359640000,0.5459,0.5465,0.5454,0.5457,5848.0 +1692359700000,0.5461,0.5465,0.5455,0.5465,3570.0 +1692359760000,0.5465,0.5468,0.5465,0.5466,6389.0 +1692359820000,0.5467,0.5471,0.5463,0.5467,11386.0 +1692359880000,0.5467,0.5468,0.5462,0.5468,6959.0 +1692359940000,0.546,0.5461,0.546,0.546,658.0 +1692360000000,0.546,0.5464,0.5451,0.5458,54645.0 +1692360060000,0.5456,0.5456,0.5443,0.545,14743.0 +1692360120000,0.5449,0.5449,0.5438,0.5438,8036.0 +1692360180000,0.5439,0.5439,0.5425,0.5431,18372.0 +1692360240000,0.5427,0.5434,0.5425,0.5427,14240.0 +1692360300000,0.5425,0.5426,0.5421,0.5421,6980.0 +1692360360000,0.542,0.5421,0.5412,0.5413,10134.0 +1692360420000,0.5417,0.542,0.5417,0.542,2626.0 +1692360480000,0.5421,0.5422,0.5416,0.5416,6280.0 +1692360540000,0.5415,0.5419,0.5407,0.5408,17828.0 +1692360600000,0.5411,0.5419,0.5406,0.5409,24885.0 +1692360660000,0.541,0.541,0.5405,0.5405,4021.0 +1692360720000,0.5407,0.5407,0.54,0.5404,4709.0 +1692360780000,0.5404,0.5419,0.5404,0.5419,6287.0 +1692360840000,0.5419,0.5425,0.5416,0.5416,17049.0 +1692360900000,0.5414,0.5423,0.5413,0.5418,15383.0 +1692360960000,0.5416,0.5416,0.5407,0.5407,7436.0 +1692361020000,0.5407,0.5411,0.5406,0.5411,1091.0 +1692361080000,0.5411,0.5416,0.5408,0.5408,4709.0 +1692361140000,0.5413,0.5417,0.5407,0.5412,8021.0 +1692361200000,0.5409,0.5409,0.5398,0.5403,10849.0 +1692361260000,0.5402,0.5409,0.5402,0.5409,3569.0 +1692361320000,0.5408,0.5408,0.5404,0.5404,313.0 +1692361380000,0.5402,0.5407,0.5402,0.5402,739.0 +1692361440000,0.5399,0.5399,0.5394,0.5398,5390.0 +1692361500000,0.5401,0.5403,0.5394,0.5397,5625.0 +1692361560000,0.5396,0.5405,0.5394,0.5405,5380.0 +1692361620000,0.5407,0.5412,0.5407,0.5412,3150.0 +1692361680000,0.5414,0.5415,0.54,0.54,7452.0 +1692361740000,0.5408,0.5409,0.5401,0.5404,3257.0 +1692361800000,0.5406,0.5407,0.5399,0.5405,6018.0 +1692361860000,0.5401,0.5405,0.5401,0.5404,5952.0 +1692361920000,0.5406,0.5406,0.5406,0.5406,101.0 +1692361980000,0.5406,0.541,0.5401,0.5407,4415.0 +1692362040000,0.5407,0.5407,0.5405,0.5405,68.0 +1692362100000,0.5405,0.5405,0.5396,0.5397,7506.0 +1692362160000,0.5397,0.5404,0.5396,0.5397,19636.0 +1692362220000,0.5401,0.5404,0.5395,0.5399,10057.0 +1692362280000,0.5397,0.5405,0.5394,0.5398,3546.0 +1692362340000,0.5398,0.5398,0.5385,0.5386,14030.0 +1692362400000,0.5388,0.539,0.5386,0.5389,9288.0 +1692362460000,0.5389,0.5392,0.5385,0.5385,6572.0 +1692362520000,0.5384,0.5384,0.5375,0.538,12827.0 +1692362580000,0.538,0.5386,0.538,0.5384,2688.0 +1692362640000,0.5386,0.5386,0.5381,0.5386,4170.0 +1692362700000,0.5387,0.5395,0.5386,0.5387,7625.0 +1692362760000,0.5387,0.5387,0.5379,0.5386,16562.0 +1692362820000,0.5387,0.5396,0.5382,0.5385,32181.0 +1692362880000,0.5385,0.5392,0.538,0.5384,10315.0 +1692362940000,0.5382,0.5386,0.5382,0.5384,7714.0 +1692363000000,0.5383,0.5384,0.5378,0.5381,9719.0 +1692363060000,0.5381,0.5393,0.5381,0.5392,3980.0 +1692363120000,0.5392,0.5392,0.5382,0.5385,6203.0 +1692363180000,0.5387,0.5387,0.5379,0.5385,1103.0 +1692363240000,0.5385,0.539,0.5381,0.5381,5789.0 +1692363300000,0.5382,0.5391,0.5374,0.5376,38684.0 +1692363360000,0.5378,0.5387,0.5376,0.5377,11264.0 +1692363420000,0.5381,0.5385,0.5374,0.5382,7124.0 +1692363480000,0.5382,0.5382,0.5373,0.5374,4493.0 +1692363540000,0.5374,0.5374,0.537,0.537,1258.0 +1692363600000,0.537,0.5372,0.5366,0.5371,13516.0 +1692363660000,0.5372,0.5372,0.5366,0.5366,1496.0 +1692363720000,0.5366,0.5372,0.5366,0.5371,3583.0 +1692363780000,0.5371,0.5371,0.5368,0.5368,2590.0 +1692363840000,0.5367,0.5371,0.5365,0.5371,4256.0 +1692363900000,0.537,0.537,0.5362,0.5364,8810.0 +1692363960000,0.5365,0.5372,0.5365,0.5369,1296.0 +1692364020000,0.5364,0.5369,0.5364,0.5369,2337.0 +1692364080000,0.5366,0.537,0.5366,0.5367,1419.0 +1692364140000,0.5368,0.5368,0.536,0.5364,13599.0 +1692364200000,0.5363,0.5363,0.5355,0.5359,21792.0 +1692364260000,0.5357,0.5361,0.5351,0.5354,3185.0 +1692364320000,0.5354,0.5361,0.535,0.5359,12792.0 +1692364380000,0.5364,0.5375,0.5363,0.5375,14708.0 +1692364440000,0.5374,0.5378,0.5371,0.5371,7898.0 +1692364500000,0.537,0.5373,0.5364,0.5369,20275.0 +1692364560000,0.5367,0.5368,0.5365,0.5368,3016.0 +1692364620000,0.5367,0.5371,0.5367,0.5371,3161.0 +1692364680000,0.5369,0.5376,0.5369,0.5369,4002.0 +1692364740000,0.5372,0.5375,0.5363,0.5364,7096.0 +1692364800000,0.5366,0.5366,0.5364,0.5364,3535.0 +1692364860000,0.5363,0.5365,0.5352,0.5355,10354.0 +1692364920000,0.5355,0.536,0.5352,0.5357,12447.0 +1692364980000,0.5352,0.5352,0.5347,0.5351,6592.0 +1692365040000,0.5349,0.5352,0.5347,0.5349,1699.0 +1692365100000,0.5352,0.5361,0.5352,0.5357,4974.0 +1692365160000,0.5352,0.5354,0.5347,0.5352,1852.0 +1692365220000,0.5348,0.5352,0.5348,0.535,1729.0 +1692365280000,0.5347,0.5359,0.5339,0.5348,45548.0 +1692365340000,0.535,0.5364,0.535,0.5362,34117.0 +1692365400000,0.5361,0.5361,0.535,0.5357,15225.0 +1692365460000,0.5355,0.536,0.5352,0.536,3994.0 +1692365520000,0.5362,0.5367,0.5362,0.5364,1894.0 +1692365580000,0.5365,0.5375,0.5365,0.5371,20518.0 +1692365640000,0.5374,0.5375,0.5368,0.537,4068.0 +1692365700000,0.5365,0.5372,0.5361,0.5372,5937.0 +1692365760000,0.5372,0.5375,0.537,0.5375,3738.0 +1692365820000,0.5375,0.5382,0.5373,0.5381,4224.0 +1692365880000,0.5382,0.5382,0.5378,0.5378,1441.0 +1692365940000,0.5376,0.5378,0.5374,0.5374,6129.0 +1692366000000,0.5375,0.5375,0.5369,0.5371,7155.0 +1692366060000,0.5374,0.5375,0.5365,0.5367,6522.0 +1692366120000,0.5367,0.5369,0.5364,0.5369,2220.0 +1692366180000,0.5368,0.5377,0.5368,0.5377,7527.0 +1692366240000,0.5379,0.5385,0.5379,0.5383,7764.0 +1692366300000,0.5382,0.5388,0.5378,0.5383,13586.0 +1692366360000,0.5383,0.5394,0.538,0.5382,17849.0 +1692366420000,0.5384,0.5384,0.5379,0.5381,3548.0 +1692366480000,0.538,0.538,0.5372,0.5374,10510.0 +1692366540000,0.5373,0.5374,0.5368,0.5369,3001.0 +1692366600000,0.5372,0.5375,0.5368,0.5368,6331.0 +1692366660000,0.5368,0.5368,0.5361,0.5362,13535.0 +1692366720000,0.536,0.5363,0.5358,0.5363,4199.0 +1692366780000,0.5363,0.5363,0.5354,0.5354,2690.0 +1692366840000,0.5354,0.5361,0.5354,0.5361,3288.0 +1692366900000,0.5358,0.5359,0.5341,0.5341,14884.0 +1692366960000,0.5343,0.5355,0.5343,0.5346,7804.0 +1692367020000,0.5346,0.5348,0.5337,0.5338,12139.0 +1692367080000,0.5346,0.5351,0.5346,0.5351,7242.0 +1692367140000,0.5351,0.5352,0.5344,0.5346,7305.0 +1692367200000,0.5347,0.5358,0.5344,0.5348,44150.0 +1692367260000,0.5348,0.5348,0.5334,0.5335,26072.0 +1692367320000,0.534,0.5341,0.5337,0.5337,1295.0 +1692367380000,0.5335,0.5345,0.5331,0.5345,4379.0 +1692367440000,0.5346,0.5352,0.5344,0.5352,1380.0 +1692367500000,0.535,0.535,0.5338,0.534,5865.0 +1692367560000,0.5337,0.5339,0.5331,0.5339,13229.0 +1692367620000,0.5337,0.5337,0.5333,0.5337,3285.0 +1692367680000,0.5338,0.5342,0.5327,0.5331,11948.0 +1692367740000,0.5332,0.5338,0.5332,0.5338,1979.0 +1692367800000,0.5335,0.5336,0.5329,0.5329,15588.0 +1692367860000,0.5329,0.5343,0.5329,0.5343,16915.0 +1692367920000,0.5344,0.5348,0.5333,0.5333,15747.0 +1692367980000,0.5333,0.5338,0.5332,0.5338,3896.0 +1692368040000,0.5338,0.5339,0.5334,0.5336,489.0 +1692368100000,0.5332,0.5339,0.533,0.533,2735.0 +1692368160000,0.533,0.5334,0.5326,0.5326,15533.0 +1692368220000,0.5325,0.5329,0.5315,0.5326,20048.0 +1692368280000,0.5323,0.5329,0.5323,0.5329,1139.0 +1692368340000,0.5331,0.5333,0.5324,0.5328,13100.0 +1692368400000,0.5326,0.5331,0.5326,0.5327,1871.0 +1692368460000,0.533,0.5335,0.533,0.5334,12807.0 +1692368520000,0.5339,0.5339,0.5331,0.5331,2110.0 +1692368580000,0.5331,0.5338,0.5331,0.5333,2218.0 +1692368640000,0.5334,0.5338,0.5334,0.5337,380.0 +1692368700000,0.5338,0.5343,0.5336,0.5343,6562.0 +1692368760000,0.5343,0.5343,0.5329,0.5331,4161.0 +1692368820000,0.5327,0.5333,0.5326,0.5331,2144.0 +1692368880000,0.5332,0.5336,0.5323,0.5326,9487.0 +1692368940000,0.5327,0.5332,0.5327,0.5332,6271.0 +1692369000000,0.5329,0.534,0.5328,0.5337,11436.0 +1692369060000,0.5336,0.5353,0.5333,0.5353,7678.0 +1692369120000,0.5353,0.5357,0.534,0.5348,8373.0 +1692369180000,0.5349,0.535,0.5346,0.5348,3797.0 +1692369240000,0.5352,0.5357,0.535,0.535,8846.0 +1692369300000,0.5349,0.535,0.534,0.5341,3881.0 +1692369360000,0.5339,0.5349,0.5337,0.5349,6731.0 +1692369420000,0.5349,0.5352,0.5341,0.5352,7721.0 +1692369480000,0.5351,0.5354,0.5348,0.5353,4331.0 +1692369540000,0.5349,0.5356,0.5346,0.5356,3464.0 +1692369600000,0.5357,0.5358,0.5353,0.5355,7197.0 +1692369660000,0.536,0.5372,0.536,0.5369,9238.0 +1692369720000,0.5364,0.5372,0.5363,0.5371,10754.0 +1692369780000,0.537,0.537,0.5353,0.5356,39321.0 +1692369840000,0.5359,0.5359,0.5346,0.5354,17331.0 +1692369900000,0.5358,0.5358,0.5342,0.5342,24299.0 +1692369960000,0.5342,0.5349,0.5342,0.5345,2125.0 +1692370020000,0.5345,0.5345,0.5334,0.5334,23221.0 +1692370080000,0.5333,0.5338,0.5332,0.5338,4863.0 +1692370140000,0.5333,0.5334,0.5331,0.5334,2898.0 +1692370200000,0.5337,0.5339,0.5331,0.5331,6797.0 +1692370260000,0.5332,0.5332,0.5327,0.5327,4771.0 +1692370320000,0.5327,0.533,0.5326,0.5328,2029.0 +1692370380000,0.5326,0.5329,0.5319,0.5328,11125.0 +1692370440000,0.5326,0.5326,0.5305,0.5305,24136.0 +1692370500000,0.5305,0.5346,0.5303,0.5346,50394.0 +1692370560000,0.5347,0.5347,0.5322,0.5328,20386.0 +1692370620000,0.5324,0.5344,0.5323,0.5339,24193.0 +1692370680000,0.5339,0.5339,0.5333,0.5334,1923.0 +1692370740000,0.5336,0.5338,0.533,0.5331,1578.0 +1692370800000,0.5333,0.5335,0.5326,0.5331,14060.0 +1692370860000,0.5328,0.5329,0.5315,0.5325,12476.0 +1692370920000,0.5326,0.5329,0.5323,0.5327,873.0 +1692370980000,0.5333,0.5345,0.5333,0.5343,5992.0 +1692371040000,0.5345,0.5356,0.5344,0.535,7106.0 +1692371100000,0.5355,0.5355,0.534,0.534,8139.0 +1692371160000,0.5338,0.5346,0.5335,0.5337,20673.0 +1692371220000,0.5337,0.5341,0.5335,0.5335,1097.0 +1692371280000,0.5335,0.5337,0.5327,0.5337,8360.0 +1692371340000,0.5338,0.5338,0.5334,0.5334,1558.0 +1692371400000,0.5339,0.5349,0.5336,0.5342,13425.0 +1692371460000,0.5341,0.5354,0.5341,0.5351,16909.0 +1692371520000,0.5352,0.5361,0.5352,0.5357,11043.0 +1692371580000,0.536,0.5364,0.5355,0.5364,6242.0 +1692371640000,0.5364,0.5364,0.5358,0.5358,2180.0 +1692371700000,0.5358,0.5363,0.5357,0.5361,8142.0 +1692371760000,0.5361,0.5368,0.536,0.5367,1828.0 +1692371820000,0.5362,0.537,0.5362,0.5369,1271.0 +1692371880000,0.5369,0.5373,0.5365,0.5365,12182.0 +1692371940000,0.5365,0.5366,0.536,0.536,4498.0 +1692372000000,0.536,0.536,0.5348,0.5348,16346.0 +1692372060000,0.5351,0.536,0.5348,0.5352,13063.0 +1692372120000,0.5352,0.5353,0.5347,0.5349,4461.0 +1692372180000,0.5349,0.5355,0.5347,0.5348,4029.0 +1692372240000,0.5348,0.5359,0.5348,0.5358,2724.0 +1692372300000,0.5358,0.5359,0.5347,0.5349,6469.0 +1692372360000,0.5345,0.5351,0.5345,0.5351,1051.0 +1692372420000,0.5354,0.5354,0.5348,0.5348,2831.0 +1692372480000,0.5347,0.5347,0.5336,0.5339,11135.0 +1692372540000,0.5339,0.5344,0.5339,0.5342,3138.0 +1692372600000,0.5344,0.5349,0.5339,0.5342,22508.0 +1692372660000,0.5346,0.535,0.5346,0.535,1315.0 +1692372720000,0.5349,0.5349,0.5343,0.5347,4471.0 +1692372780000,0.5351,0.5351,0.5347,0.5348,626.0 +1692372840000,0.5343,0.5348,0.5337,0.5345,18091.0 +1692372900000,0.534,0.534,0.5334,0.5338,11305.0 +1692372960000,0.5335,0.5335,0.533,0.5332,2542.0 +1692373020000,0.5331,0.5332,0.5325,0.5325,1103.0 +1692373080000,0.5324,0.533,0.5324,0.5327,2321.0 +1692373140000,0.5325,0.5332,0.5323,0.5325,4919.0 +1692373200000,0.5326,0.5326,0.5319,0.5321,3658.0 +1692373260000,0.5322,0.5322,0.5322,0.5322,23.0 +1692373320000,0.5322,0.5331,0.5322,0.5324,10654.0 +1692373380000,0.5322,0.533,0.5322,0.5325,2772.0 +1692373440000,0.5323,0.5331,0.5323,0.533,3049.0 +1692373500000,0.533,0.535,0.533,0.535,59801.0 +1692373560000,0.5349,0.5349,0.5333,0.5335,10534.0 +1692373620000,0.5334,0.5335,0.5326,0.5326,6839.0 +1692373680000,0.5326,0.533,0.5321,0.5326,2928.0 +1692373740000,0.5327,0.5332,0.5324,0.5324,3819.0 +1692373800000,0.5322,0.5332,0.5322,0.5328,15211.0 +1692373860000,0.5331,0.5331,0.532,0.5321,3163.0 +1692373920000,0.5321,0.5329,0.5321,0.5327,4806.0 +1692373980000,0.5329,0.5329,0.5323,0.5323,2159.0 +1692374040000,0.5327,0.5327,0.5319,0.5319,9481.0 +1692374100000,0.5322,0.5328,0.5319,0.5327,5756.0 +1692374160000,0.5326,0.5326,0.532,0.5321,2268.0 +1692374220000,0.5323,0.5328,0.5323,0.5327,3530.0 +1692374280000,0.533,0.533,0.5321,0.5323,5257.0 +1692374340000,0.5321,0.5326,0.5319,0.5326,5481.0 +1692374400000,0.5329,0.533,0.5322,0.5323,27898.0 +1692374460000,0.5325,0.5334,0.5325,0.5334,27370.0 +1692374520000,0.5334,0.5334,0.5328,0.533,8324.0 +1692374580000,0.5333,0.534,0.5333,0.5338,8058.0 +1692374640000,0.5338,0.535,0.5335,0.5349,9128.0 +1692374700000,0.5352,0.5352,0.5343,0.5344,7664.0 +1692374760000,0.5343,0.5351,0.5342,0.5347,4281.0 +1692374820000,0.5346,0.5353,0.5344,0.5353,2390.0 +1692374880000,0.5352,0.5353,0.5348,0.5351,2525.0 +1692374940000,0.5353,0.5358,0.5349,0.5349,1772.0 +1692375000000,0.5348,0.5368,0.5348,0.5361,40105.0 +1692375060000,0.5361,0.5361,0.535,0.5355,11408.0 +1692375120000,0.5355,0.5362,0.5355,0.536,2337.0 +1692375180000,0.5359,0.5363,0.5358,0.5359,6855.0 +1692375240000,0.5357,0.5359,0.5352,0.5357,5939.0 +1692375300000,0.5357,0.5357,0.5349,0.5349,5324.0 +1692375360000,0.535,0.5353,0.5343,0.5348,6946.0 +1692375420000,0.5349,0.5349,0.5341,0.5343,8049.0 +1692375480000,0.534,0.534,0.5332,0.5334,3414.0 +1692375540000,0.5334,0.5342,0.5334,0.5339,5165.0 +1692375600000,0.5339,0.5339,0.5332,0.5332,1841.0 +1692375660000,0.5332,0.5332,0.5328,0.533,6895.0 +1692375720000,0.533,0.5331,0.5321,0.5321,14168.0 +1692375780000,0.5322,0.5327,0.5321,0.5324,6587.0 +1692375840000,0.5325,0.5339,0.5325,0.5329,17459.0 +1692375900000,0.5329,0.5333,0.5321,0.5322,11657.0 +1692375960000,0.5322,0.533,0.5322,0.533,2262.0 +1692376020000,0.5333,0.5338,0.5324,0.5324,16596.0 +1692376080000,0.5323,0.5335,0.532,0.5328,6514.0 +1692376140000,0.5328,0.5334,0.5328,0.5331,1143.0 +1692376200000,0.533,0.5334,0.5321,0.5324,17723.0 +1692376260000,0.5324,0.5326,0.5317,0.532,5221.0 +1692376320000,0.5327,0.5327,0.532,0.532,1566.0 +1692376380000,0.5323,0.5331,0.532,0.5331,5630.0 +1692376440000,0.5329,0.5329,0.5326,0.5326,63.0 +1692376500000,0.5327,0.5329,0.5324,0.5324,629.0 +1692376560000,0.5327,0.5327,0.5323,0.5326,3958.0 +1692376620000,0.5325,0.5326,0.532,0.5321,22034.0 +1692376680000,0.5324,0.5328,0.5314,0.5325,26141.0 +1692376740000,0.5326,0.5326,0.5317,0.5317,12444.0 +1692376800000,0.5319,0.5324,0.5317,0.532,4589.0 +1692376860000,0.5322,0.5329,0.5322,0.5329,1134.0 +1692376920000,0.533,0.534,0.5329,0.533,9682.0 +1692376980000,0.5332,0.5332,0.5329,0.5329,457.0 +1692377040000,0.5326,0.5332,0.5325,0.5327,4223.0 +1692377100000,0.5326,0.5326,0.5319,0.5319,15587.0 +1692377160000,0.5319,0.5333,0.5319,0.5329,5082.0 +1692377220000,0.5329,0.534,0.5329,0.534,5328.0 +1692377280000,0.534,0.5344,0.5337,0.534,4784.0 +1692377340000,0.5342,0.5342,0.533,0.5335,3305.0 +1692377400000,0.5335,0.5347,0.5334,0.5344,7157.0 +1692377460000,0.5343,0.5343,0.5336,0.5336,1409.0 +1692377520000,0.5335,0.5335,0.5327,0.5331,8407.0 +1692377580000,0.5331,0.5331,0.5323,0.5326,7057.0 +1692377640000,0.5323,0.5323,0.5318,0.5318,3370.0 +1692377700000,0.5318,0.5321,0.5316,0.532,2594.0 +1692377760000,0.532,0.5323,0.5316,0.5322,3167.0 +1692377820000,0.5321,0.5321,0.5317,0.5318,580.0 +1692377880000,0.5317,0.5318,0.5286,0.5286,19863.0 +1692377940000,0.5286,0.5326,0.5285,0.5326,44747.0 +1692378000000,0.5324,0.5324,0.5308,0.5308,21362.0 +1692378060000,0.5308,0.5322,0.5308,0.5312,9718.0 +1692378120000,0.5312,0.532,0.5312,0.5314,2321.0 +1692378180000,0.5315,0.5332,0.5315,0.532,16851.0 +1692378240000,0.5316,0.5316,0.5312,0.5313,2704.0 +1692378300000,0.5311,0.5311,0.5301,0.5307,14028.0 +1692378360000,0.5307,0.5312,0.5304,0.5308,11686.0 +1692378420000,0.5299,0.5308,0.5283,0.5284,10020.0 +1692378480000,0.5284,0.5303,0.5276,0.5302,67628.0 +1692378540000,0.5303,0.5313,0.5303,0.5305,25637.0 +1692378600000,0.5302,0.5312,0.5294,0.5304,18957.0 +1692378660000,0.5304,0.532,0.5304,0.5307,10993.0 +1692378720000,0.5306,0.5306,0.5297,0.5306,5176.0 +1692378780000,0.5308,0.5317,0.5302,0.5307,6974.0 +1692378840000,0.5306,0.5318,0.53,0.5316,13976.0 +1692378900000,0.5317,0.5318,0.5303,0.531,25981.0 +1692378960000,0.5308,0.5329,0.5308,0.5329,12896.0 +1692379020000,0.5329,0.5329,0.5322,0.5322,6701.0 +1692379080000,0.5319,0.5324,0.5309,0.5309,10252.0 +1692379140000,0.5309,0.5319,0.5309,0.5313,3619.0 +1692379200000,0.531,0.5317,0.5307,0.531,8922.0 +1692379260000,0.5307,0.5311,0.53,0.53,7066.0 +1692379320000,0.5301,0.5301,0.5296,0.5296,5391.0 +1692379380000,0.5297,0.5305,0.5296,0.5302,5104.0 +1692379440000,0.5305,0.5305,0.5295,0.5299,3559.0 +1692379500000,0.5295,0.5313,0.5295,0.531,8644.0 +1692379560000,0.531,0.5328,0.5305,0.5322,13987.0 +1692379620000,0.5319,0.5324,0.5314,0.5322,4947.0 +1692379680000,0.5315,0.5333,0.5311,0.5322,10036.0 +1692379740000,0.5327,0.534,0.5324,0.534,3559.0 +1692379800000,0.5338,0.5352,0.5338,0.5351,23858.0 +1692379860000,0.5351,0.5353,0.5341,0.5344,15754.0 +1692379920000,0.5343,0.5345,0.5339,0.5339,7402.0 +1692379980000,0.5338,0.5348,0.5338,0.5341,6370.0 +1692380040000,0.5338,0.5341,0.5333,0.5333,5973.0 +1692380100000,0.5338,0.5345,0.5338,0.5342,8624.0 +1692380160000,0.5341,0.5362,0.5338,0.5355,13442.0 +1692380220000,0.5356,0.5363,0.5353,0.5361,5914.0 +1692380280000,0.5363,0.5413,0.5361,0.5393,58651.0 +1692380340000,0.5394,0.5405,0.5381,0.5398,27864.0 +1692380400000,0.5401,0.5412,0.5385,0.5407,45474.0 +1692380460000,0.5408,0.5411,0.5393,0.5395,29085.0 +1692380520000,0.5386,0.5391,0.5383,0.539,4627.0 +1692380580000,0.5387,0.5388,0.5384,0.5384,2238.0 +1692380640000,0.5387,0.5393,0.5385,0.539,2274.0 +1692380700000,0.5391,0.5403,0.5388,0.5402,18215.0 +1692380760000,0.5402,0.5408,0.5398,0.5402,7459.0 +1692380820000,0.5401,0.5407,0.5401,0.5407,1703.0 +1692380880000,0.5404,0.5417,0.5404,0.5417,13750.0 +1692380940000,0.5417,0.5418,0.5406,0.5409,11113.0 +1692381000000,0.5407,0.5408,0.5397,0.5403,9485.0 +1692381060000,0.5412,0.5419,0.5412,0.5419,4148.0 +1692381120000,0.5416,0.5417,0.5406,0.5417,6412.0 +1692381180000,0.5416,0.5416,0.5408,0.5409,616.0 +1692381240000,0.541,0.541,0.5405,0.5408,3564.0 +1692381300000,0.5411,0.5411,0.54,0.5402,2902.0 +1692381360000,0.5401,0.5405,0.5394,0.54,5273.0 +1692381420000,0.5399,0.54,0.5396,0.54,628.0 +1692381480000,0.5402,0.5402,0.5402,0.5402,26.0 +1692381540000,0.5403,0.5406,0.5398,0.5402,2517.0 +1692381600000,0.5399,0.5411,0.5398,0.5405,36884.0 +1692381660000,0.5403,0.5407,0.5403,0.5405,3740.0 +1692381720000,0.5405,0.5411,0.5404,0.5411,6390.0 +1692381780000,0.5409,0.5414,0.5405,0.5405,12920.0 +1692381840000,0.5404,0.5407,0.5401,0.5407,4996.0 +1692381900000,0.5403,0.5408,0.5401,0.5408,4819.0 +1692381960000,0.5408,0.5412,0.5401,0.5409,5284.0 +1692382020000,0.5409,0.5409,0.5408,0.5408,1341.0 +1692382080000,0.5405,0.541,0.5401,0.5408,3629.0 +1692382140000,0.5406,0.5413,0.5406,0.5413,1609.0 +1692382200000,0.5413,0.5413,0.5402,0.5406,6743.0 +1692382260000,0.5406,0.5409,0.5404,0.5404,4504.0 +1692382320000,0.5404,0.5404,0.54,0.54,2247.0 +1692382380000,0.5399,0.5403,0.5397,0.5401,6210.0 +1692382440000,0.5402,0.5402,0.5401,0.5401,431.0 +1692382500000,0.5401,0.5403,0.5397,0.5403,7063.0 +1692382560000,0.5403,0.5418,0.5403,0.5415,26867.0 +1692382620000,0.5415,0.5419,0.5411,0.5419,6372.0 +1692382680000,0.5418,0.5424,0.5418,0.542,7551.0 +1692382740000,0.5414,0.5418,0.5408,0.5415,3814.0 +1692382800000,0.5416,0.5416,0.5402,0.5404,16150.0 +1692382860000,0.5403,0.5412,0.5398,0.5406,29899.0 +1692382920000,0.5405,0.5408,0.5402,0.5402,4575.0 +1692382980000,0.5402,0.5402,0.5394,0.5395,12643.0 +1692383040000,0.5399,0.5404,0.5398,0.54,4269.0 +1692383100000,0.54,0.5401,0.5392,0.5392,9518.0 +1692383160000,0.5391,0.5391,0.538,0.5382,27918.0 +1692383220000,0.5383,0.5386,0.5372,0.5376,27051.0 +1692383280000,0.5377,0.5389,0.5377,0.5382,12869.0 +1692383340000,0.5382,0.5382,0.5375,0.5375,3059.0 +1692383400000,0.5379,0.5385,0.5379,0.5382,13327.0 +1692383460000,0.5385,0.5385,0.5382,0.5383,2708.0 +1692383520000,0.5387,0.5387,0.5379,0.5385,3560.0 +1692383580000,0.5386,0.5386,0.538,0.5385,1615.0 +1692383640000,0.5379,0.5379,0.5379,0.5379,901.0 +1692383700000,0.5379,0.5381,0.5374,0.538,15054.0 +1692383760000,0.538,0.5386,0.538,0.5386,1845.0 +1692383820000,0.5386,0.5393,0.5386,0.5393,152.0 +1692383880000,0.5393,0.5394,0.5393,0.5394,846.0 +1692383940000,0.5396,0.5398,0.5396,0.5397,5088.0 +1692384000000,0.5397,0.54,0.5397,0.54,2332.0 +1692384060000,0.5402,0.5404,0.5398,0.5399,2809.0 +1692384120000,0.5398,0.5398,0.5393,0.5393,6345.0 +1692384180000,0.5393,0.5395,0.5392,0.5395,4282.0 +1692384240000,0.5394,0.5394,0.5389,0.5392,4742.0 +1692384300000,0.5393,0.5396,0.5383,0.5388,9166.0 +1692384360000,0.5393,0.54,0.5389,0.5395,7339.0 +1692384420000,0.5398,0.54,0.5393,0.5394,11464.0 +1692384480000,0.5397,0.5416,0.5397,0.5412,18259.0 +1692384540000,0.5412,0.5416,0.541,0.5416,4818.0 +1692384600000,0.5416,0.5421,0.5408,0.5414,28821.0 +1692384660000,0.5414,0.5414,0.5399,0.5401,6409.0 +1692384720000,0.5404,0.5404,0.54,0.5404,5854.0 +1692384780000,0.5407,0.5407,0.54,0.5406,2602.0 +1692384840000,0.5402,0.5402,0.5398,0.54,4604.0 +1692384900000,0.5397,0.5403,0.5394,0.54,7083.0 +1692384960000,0.5402,0.5402,0.5397,0.5401,1187.0 +1692385020000,0.54,0.54,0.5395,0.5395,4260.0 +1692385080000,0.5394,0.5408,0.539,0.5405,15555.0 +1692385140000,0.5405,0.5411,0.5404,0.5408,7728.0 +1692385200000,0.5407,0.5411,0.5382,0.5382,36953.0 +1692385260000,0.5381,0.5395,0.5381,0.5389,7984.0 +1692385320000,0.5389,0.539,0.5379,0.5385,5775.0 +1692385380000,0.5386,0.5391,0.5386,0.5388,5407.0 +1692385440000,0.5387,0.5387,0.5386,0.5386,766.0 +1692385500000,0.5385,0.5385,0.5366,0.5371,11402.0 +1692385560000,0.5371,0.538,0.5371,0.538,6407.0 +1692385620000,0.5382,0.5387,0.5382,0.5387,3768.0 +1692385680000,0.5387,0.539,0.5384,0.5387,3962.0 +1692385740000,0.5392,0.5397,0.539,0.539,2331.0 +1692385800000,0.539,0.539,0.539,0.539,356.0 +1692385860000,0.539,0.539,0.5371,0.5372,19174.0 +1692385920000,0.5372,0.5372,0.5372,0.5372,893.0 +1692385980000,0.5371,0.5379,0.5371,0.5376,12340.0 +1692386040000,0.537,0.5379,0.5369,0.5372,11853.0 +1692386100000,0.5371,0.5372,0.5366,0.5368,6743.0 +1692386160000,0.5369,0.5369,0.5363,0.5363,5223.0 +1692386220000,0.5363,0.5368,0.5363,0.5368,1734.0 +1692386280000,0.5364,0.5364,0.5361,0.5362,3087.0 +1692386340000,0.5363,0.5363,0.5361,0.5362,1488.0 +1692386400000,0.5363,0.5371,0.5363,0.5371,14551.0 +1692386460000,0.5372,0.5372,0.5367,0.5367,2632.0 +1692386520000,0.5367,0.5367,0.5365,0.5366,171.0 +1692386580000,0.5365,0.5371,0.5365,0.5368,1219.0 +1692386640000,0.537,0.537,0.5365,0.5365,341.0 +1692386700000,0.5366,0.5378,0.5366,0.5378,4309.0 +1692386760000,0.5377,0.5379,0.5369,0.5372,6291.0 +1692386820000,0.5371,0.5371,0.5366,0.5368,6080.0 +1692386880000,0.5367,0.5368,0.5366,0.5368,1307.0 +1692386940000,0.537,0.537,0.5368,0.5368,2734.0 +1692387000000,0.5368,0.5374,0.5368,0.5372,9443.0 +1692387060000,0.5367,0.5367,0.5364,0.5364,7755.0 +1692387120000,0.5364,0.5365,0.5362,0.5363,1861.0 +1692387180000,0.536,0.5363,0.5359,0.5362,2243.0 +1692387240000,0.5361,0.5361,0.5361,0.5361,68.0 +1692387300000,0.536,0.536,0.5353,0.5353,19379.0 +1692387360000,0.5356,0.536,0.5356,0.536,1672.0 +1692387420000,0.536,0.536,0.5353,0.5353,1421.0 +1692387480000,0.5354,0.5359,0.5352,0.5355,1805.0 +1692387540000,0.5355,0.5357,0.5352,0.5352,2130.0 +1692387600000,0.5352,0.5364,0.5352,0.5358,7416.0 +1692387660000,0.5362,0.5365,0.5362,0.5365,2138.0 +1692387720000,0.5367,0.5367,0.5361,0.5362,86.0 +1692387780000,0.536,0.5363,0.5352,0.5357,4360.0 +1692387840000,0.5361,0.5361,0.5359,0.5359,466.0 +1692387900000,0.5358,0.5361,0.5357,0.5359,2619.0 +1692387960000,0.5359,0.5373,0.5357,0.5372,12974.0 +1692388020000,0.5374,0.5374,0.537,0.5371,1051.0 +1692388080000,0.5374,0.5387,0.5374,0.5384,2642.0 +1692388140000,0.5378,0.5378,0.5376,0.5376,1506.0 +1692388200000,0.5379,0.538,0.5376,0.5378,1743.0 +1692388260000,0.5375,0.5375,0.5367,0.5373,9781.0 +1692388320000,0.5376,0.5386,0.5375,0.5375,9377.0 +1692388380000,0.5376,0.5376,0.5369,0.5373,10663.0 +1692388440000,0.537,0.5372,0.5368,0.5372,978.0 +1692388500000,0.5367,0.537,0.5357,0.5359,22524.0 +1692388560000,0.5358,0.5368,0.5358,0.5368,1789.0 +1692388620000,0.537,0.537,0.5368,0.5368,1311.0 +1692388680000,0.5363,0.5368,0.5361,0.5367,4341.0 +1692388740000,0.5368,0.537,0.5362,0.537,2140.0 +1692388800000,0.5372,0.5379,0.5371,0.5375,4868.0 +1692388860000,0.5373,0.5375,0.5372,0.5375,419.0 +1692388920000,0.5378,0.5381,0.5378,0.5381,1501.0 +1692388980000,0.5381,0.5386,0.5381,0.5382,4056.0 +1692389040000,0.5383,0.5384,0.5378,0.5379,2537.0 +1692389100000,0.5377,0.5381,0.5375,0.5376,2851.0 +1692389160000,0.5376,0.5376,0.5364,0.5367,1184.0 +1692389220000,0.5366,0.5367,0.5366,0.5366,1724.0 +1692389280000,0.5366,0.538,0.5366,0.538,3084.0 +1692389340000,0.5382,0.5385,0.5375,0.5382,7081.0 +1692389400000,0.5381,0.5388,0.5374,0.5387,4027.0 +1692389460000,0.5387,0.5387,0.5384,0.5384,3687.0 +1692389520000,0.5384,0.5393,0.5384,0.5392,5869.0 +1692389580000,0.5389,0.539,0.5387,0.539,3079.0 +1692389640000,0.5391,0.5391,0.5388,0.539,709.0 +1692389700000,0.5392,0.5393,0.5391,0.5393,666.0 +1692389760000,0.5394,0.54,0.5394,0.5399,1488.0 +1692389820000,0.5397,0.5397,0.5393,0.5393,3500.0 +1692389880000,0.5389,0.5392,0.5389,0.539,2911.0 +1692389940000,0.5391,0.5395,0.5388,0.5389,3518.0 +1692390000000,0.5392,0.5392,0.5384,0.5389,4390.0 +1692390060000,0.5389,0.5389,0.5386,0.5386,716.0 +1692390120000,0.5388,0.5401,0.5388,0.5394,6574.0 +1692390180000,0.5396,0.5396,0.5392,0.5395,492.0 +1692390240000,0.5393,0.5393,0.5391,0.5392,260.0 +1692390300000,0.5393,0.5394,0.5389,0.5393,2517.0 +1692390360000,0.5395,0.5396,0.5395,0.5396,193.0 +1692390420000,0.5395,0.5399,0.5395,0.5395,998.0 +1692390480000,0.5397,0.5398,0.5397,0.5397,1167.0 +1692390540000,0.5398,0.54,0.5398,0.54,134.0 +1692390600000,0.54,0.5402,0.54,0.5401,6161.0 +1692390660000,0.5401,0.5401,0.5401,0.5401,0.0 +1692390720000,0.54,0.5402,0.54,0.5402,2598.0 +1692390780000,0.5401,0.5401,0.5394,0.5395,3762.0 +1692390840000,0.5396,0.5396,0.539,0.5394,3382.0 +1692390900000,0.5399,0.5402,0.5394,0.5398,13774.0 +1692390960000,0.5393,0.5393,0.5387,0.5387,7515.0 +1692391020000,0.5388,0.5393,0.5388,0.5392,4962.0 +1692391080000,0.539,0.539,0.5387,0.5387,1927.0 +1692391140000,0.5387,0.5387,0.5381,0.5386,3779.0 +1692391200000,0.5386,0.5387,0.5379,0.5379,1836.0 +1692391260000,0.5381,0.5384,0.5381,0.5384,1293.0 +1692391320000,0.5384,0.5386,0.5384,0.5386,306.0 +1692391380000,0.5382,0.5384,0.5382,0.5384,906.0 +1692391440000,0.5385,0.5395,0.538,0.5394,14470.0 +1692391500000,0.5391,0.5392,0.5379,0.5385,6929.0 +1692391560000,0.5385,0.5385,0.538,0.538,280.0 +1692391620000,0.5382,0.5382,0.538,0.538,1445.0 +1692391680000,0.538,0.5384,0.5377,0.5382,5560.0 +1692391740000,0.5384,0.5389,0.5384,0.5388,4184.0 +1692391800000,0.5388,0.5389,0.5385,0.5386,4720.0 +1692391860000,0.5387,0.5387,0.5383,0.5383,5229.0 +1692391920000,0.5383,0.5383,0.5377,0.5377,3833.0 +1692391980000,0.538,0.538,0.5368,0.5372,8626.0 +1692392040000,0.5373,0.5375,0.5373,0.5375,1389.0 +1692392100000,0.5374,0.5374,0.5369,0.5373,1758.0 +1692392160000,0.5373,0.5376,0.5372,0.5376,1708.0 +1692392220000,0.5376,0.5376,0.5368,0.5369,1307.0 +1692392280000,0.5371,0.5371,0.5371,0.5371,25.0 +1692392340000,0.5373,0.5373,0.5367,0.5367,1658.0 +1692392400000,0.5367,0.5372,0.5367,0.5371,2587.0 +1692392460000,0.5371,0.5373,0.5371,0.5373,1014.0 +1692392520000,0.5373,0.5376,0.5366,0.5373,16027.0 +1692392580000,0.5372,0.5382,0.5372,0.5382,16481.0 +1692392640000,0.5382,0.5382,0.5376,0.5381,1979.0 +1692392700000,0.5384,0.5385,0.5384,0.5385,445.0 +1692392760000,0.5384,0.5384,0.5382,0.5382,496.0 +1692392820000,0.5382,0.5382,0.5382,0.5382,0.0 +1692392880000,0.5383,0.5387,0.5383,0.5387,772.0 +1692392940000,0.5387,0.5387,0.5375,0.5376,3390.0 +1692393000000,0.5375,0.5377,0.5372,0.5376,988.0 +1692393060000,0.5376,0.5377,0.5376,0.5377,283.0 +1692393120000,0.5377,0.5377,0.5377,0.5377,24.0 +1692393180000,0.5377,0.5388,0.5377,0.5387,4308.0 +1692393240000,0.5387,0.5387,0.5379,0.5384,2436.0 +1692393300000,0.5383,0.5386,0.5383,0.5385,554.0 +1692393360000,0.5385,0.5385,0.5385,0.5385,14.0 +1692393420000,0.5385,0.5386,0.5383,0.5386,1080.0 +1692393480000,0.5386,0.5386,0.5383,0.5383,1952.0 +1692393540000,0.5384,0.5388,0.5384,0.5387,2418.0 +1692393600000,0.5387,0.5389,0.5386,0.5388,1455.0 +1692393660000,0.5389,0.5391,0.5389,0.5391,1311.0 +1692393720000,0.5391,0.5403,0.539,0.5401,8038.0 +1692393780000,0.54,0.54,0.5397,0.5397,1577.0 +1692393840000,0.5399,0.5399,0.5398,0.5398,303.0 +1692393900000,0.5398,0.5398,0.5394,0.5394,3513.0 +1692393960000,0.5393,0.5393,0.5387,0.5387,5564.0 +1692394020000,0.5386,0.5389,0.5384,0.5389,6548.0 +1692394080000,0.5394,0.5395,0.5391,0.5391,2308.0 +1692394140000,0.5391,0.5391,0.5387,0.5387,224.0 +1692394200000,0.5387,0.5392,0.5387,0.5391,2359.0 +1692394260000,0.5391,0.5391,0.5391,0.5391,402.0 +1692394320000,0.5391,0.5391,0.5391,0.5391,56.0 +1692394380000,0.5391,0.5391,0.538,0.538,6683.0 +1692394440000,0.5378,0.5384,0.5378,0.5384,1758.0 +1692394500000,0.5381,0.5381,0.5374,0.5378,2476.0 +1692394560000,0.5379,0.539,0.5379,0.5389,11330.0 +1692394620000,0.5387,0.5387,0.5375,0.5375,2671.0 +1692394680000,0.5376,0.5383,0.5376,0.5377,730.0 +1692394740000,0.5375,0.5381,0.5373,0.5381,1816.0 +1692394800000,0.5381,0.5385,0.538,0.538,1909.0 +1692394860000,0.538,0.5405,0.538,0.5398,21444.0 +1692394920000,0.5398,0.5398,0.5386,0.5386,2824.0 +1692394980000,0.5387,0.5387,0.5387,0.5387,1048.0 +1692395040000,0.5388,0.5389,0.5388,0.5389,55.0 +1692395100000,0.5388,0.5388,0.5384,0.5384,1302.0 +1692395160000,0.5383,0.5386,0.5378,0.5379,4107.0 +1692395220000,0.5381,0.5383,0.538,0.5383,1969.0 +1692395280000,0.5382,0.5382,0.5374,0.5382,4383.0 +1692395340000,0.5381,0.5382,0.5379,0.5379,2383.0 +1692395400000,0.5381,0.5381,0.538,0.538,559.0 +1692395460000,0.538,0.538,0.538,0.538,78.0 +1692395520000,0.538,0.538,0.5376,0.5377,6323.0 +1692395580000,0.5378,0.5378,0.5376,0.5376,392.0 +1692395640000,0.5379,0.5379,0.5379,0.5379,76.0 +1692395700000,0.5379,0.5379,0.5375,0.5375,852.0 +1692395760000,0.5376,0.5384,0.5376,0.5381,1756.0 +1692395820000,0.538,0.5382,0.5375,0.5382,3792.0 +1692395880000,0.5382,0.5382,0.5376,0.5377,621.0 +1692395940000,0.5379,0.5379,0.5378,0.5378,701.0 +1692396000000,0.5375,0.5382,0.5375,0.5382,3933.0 +1692396060000,0.5383,0.5384,0.5382,0.5382,3951.0 +1692396120000,0.5381,0.5385,0.538,0.5385,2275.0 +1692396180000,0.5384,0.5396,0.5384,0.5396,11791.0 +1692396240000,0.5396,0.5396,0.5389,0.5395,2356.0 +1692396300000,0.5396,0.54,0.5384,0.5387,33248.0 +1692396360000,0.5387,0.5387,0.5387,0.5387,0.0 +1692396420000,0.5387,0.5387,0.5387,0.5387,11.0 +1692396480000,0.5387,0.5387,0.5387,0.5387,997.0 +1692396540000,0.5387,0.5387,0.5387,0.5387,58.0 +1692396600000,0.5387,0.5389,0.5387,0.5388,2081.0 +1692396660000,0.5389,0.539,0.5388,0.5389,190.0 +1692396720000,0.5389,0.539,0.5389,0.5389,519.0 +1692396780000,0.539,0.5403,0.5389,0.5403,10887.0 +1692396840000,0.5403,0.5409,0.5403,0.5405,4433.0 +1692396900000,0.5406,0.5407,0.5402,0.5402,6356.0 +1692396960000,0.5401,0.5401,0.5387,0.5387,14599.0 +1692397020000,0.5386,0.5398,0.5384,0.5394,14020.0 +1692397080000,0.539,0.539,0.5385,0.5385,2993.0 +1692397140000,0.5385,0.5385,0.5385,0.5385,0.0 +1692397200000,0.5386,0.5391,0.5381,0.5382,5473.0 +1692397260000,0.5385,0.5386,0.5383,0.5383,2189.0 +1692397320000,0.538,0.5386,0.538,0.5383,8635.0 +1692397380000,0.5381,0.5381,0.5379,0.5379,1321.0 +1692397440000,0.5378,0.5385,0.5378,0.5383,661.0 +1692397500000,0.5384,0.5386,0.5382,0.5382,1465.0 +1692397560000,0.5382,0.5383,0.538,0.5383,641.0 +1692397620000,0.5384,0.5384,0.5384,0.5384,69.0 +1692397680000,0.5385,0.5396,0.5385,0.5392,16753.0 +1692397740000,0.539,0.5393,0.5389,0.5393,589.0 +1692397800000,0.5394,0.5394,0.5385,0.5385,1951.0 +1692397860000,0.5383,0.5387,0.5383,0.5387,202.0 +1692397920000,0.5388,0.5396,0.5388,0.5396,2535.0 +1692397980000,0.5396,0.5398,0.539,0.5398,10676.0 +1692398040000,0.5398,0.5401,0.5398,0.5398,3051.0 +1692398100000,0.5399,0.5401,0.5395,0.54,5146.0 +1692398160000,0.5401,0.5407,0.5396,0.54,9705.0 +1692398220000,0.5402,0.5406,0.5402,0.5402,1001.0 +1692398280000,0.5404,0.5404,0.5398,0.5402,2037.0 +1692398340000,0.5403,0.5406,0.5403,0.5406,40.0 +1692398400000,0.5405,0.5408,0.5397,0.5408,16773.0 +1692398460000,0.5401,0.5401,0.5401,0.5401,389.0 +1692398520000,0.5404,0.5406,0.5404,0.5406,629.0 +1692398580000,0.5401,0.5406,0.54,0.5406,725.0 +1692398640000,0.5408,0.5413,0.5407,0.5411,11424.0 +1692398700000,0.5409,0.541,0.5407,0.5408,1153.0 +1692398760000,0.5408,0.5408,0.5395,0.5401,7349.0 +1692398820000,0.5399,0.5403,0.5395,0.5396,3827.0 +1692398880000,0.5397,0.5401,0.5394,0.5397,13435.0 +1692398940000,0.5397,0.5398,0.5394,0.5394,2678.0 +1692399000000,0.5394,0.5394,0.539,0.539,7859.0 +1692399060000,0.5391,0.5391,0.5391,0.5391,48.0 +1692399120000,0.5392,0.5393,0.5392,0.5393,494.0 +1692399180000,0.5393,0.5399,0.5393,0.5399,4523.0 +1692399240000,0.5401,0.5409,0.5401,0.5408,5456.0 +1692399300000,0.5409,0.541,0.5395,0.5405,6627.0 +1692399360000,0.5397,0.5399,0.5392,0.5399,2166.0 +1692399420000,0.5401,0.5405,0.5394,0.5399,3466.0 +1692399480000,0.5399,0.5399,0.5396,0.5396,172.0 +1692399540000,0.5395,0.5398,0.5391,0.5394,2715.0 +1692399600000,0.539,0.5407,0.539,0.5406,8493.0 +1692399660000,0.5407,0.5407,0.5397,0.5406,8625.0 +1692399720000,0.5403,0.5407,0.5403,0.5407,1634.0 +1692399780000,0.541,0.5413,0.5408,0.5413,432.0 +1692399840000,0.5408,0.5408,0.5402,0.5407,2130.0 +1692399900000,0.5409,0.5416,0.5409,0.5415,1557.0 +1692399960000,0.5416,0.5425,0.5416,0.5422,7303.0 +1692400020000,0.5425,0.5427,0.5424,0.5426,1682.0 +1692400080000,0.5427,0.5437,0.5421,0.5424,15791.0 +1692400140000,0.5423,0.5423,0.5419,0.5419,2718.0 +1692400200000,0.5418,0.5434,0.5418,0.5434,4295.0 +1692400260000,0.5433,0.5433,0.5421,0.5421,6230.0 +1692400320000,0.5421,0.5421,0.5421,0.5421,69.0 +1692400380000,0.5421,0.5423,0.5421,0.5423,738.0 +1692400440000,0.5423,0.5423,0.5423,0.5423,529.0 +1692400500000,0.5422,0.5422,0.541,0.5418,6519.0 +1692400560000,0.542,0.542,0.541,0.541,1211.0 +1692400620000,0.5409,0.5411,0.5403,0.5403,6607.0 +1692400680000,0.5402,0.5404,0.5393,0.5404,11215.0 +1692400740000,0.5404,0.5404,0.5396,0.54,1595.0 +1692400800000,0.5401,0.5404,0.5399,0.5399,4491.0 +1692400860000,0.54,0.5406,0.54,0.5405,1914.0 +1692400920000,0.5405,0.5405,0.5405,0.5405,0.0 +1692400980000,0.5403,0.5407,0.5403,0.5405,1022.0 +1692401040000,0.5404,0.5406,0.5402,0.5405,1329.0 +1692401100000,0.5407,0.5415,0.5405,0.5405,12955.0 +1692401160000,0.5405,0.5417,0.5405,0.5408,1717.0 +1692401220000,0.5408,0.5418,0.5408,0.5418,6397.0 +1692401280000,0.5418,0.5419,0.5417,0.5417,1268.0 +1692401340000,0.5413,0.5413,0.541,0.5412,2604.0 +1692401400000,0.5413,0.5419,0.5409,0.5417,5036.0 +1692401460000,0.5416,0.5416,0.5412,0.5413,1200.0 +1692401520000,0.5413,0.5413,0.5413,0.5413,0.0 +1692401580000,0.5412,0.5412,0.5412,0.5412,102.0 +1692401640000,0.5412,0.5413,0.5412,0.5413,1194.0 +1692401700000,0.541,0.541,0.5397,0.5397,3150.0 +1692401760000,0.5397,0.5403,0.5397,0.5399,1892.0 +1692401820000,0.5398,0.5401,0.5393,0.54,926.0 +1692401880000,0.5394,0.5406,0.5394,0.5402,4238.0 +1692401940000,0.54,0.5403,0.5394,0.5396,4408.0 +1692402000000,0.5395,0.5404,0.5393,0.5404,3536.0 +1692402060000,0.5406,0.5411,0.54,0.5402,4817.0 +1692402120000,0.5394,0.5394,0.5391,0.5391,655.0 +1692402180000,0.5399,0.5406,0.5399,0.5406,3389.0 +1692402240000,0.5406,0.5406,0.5403,0.5403,182.0 +1692402300000,0.54,0.5404,0.54,0.5404,2014.0 +1692402360000,0.5402,0.5403,0.54,0.54,618.0 +1692402420000,0.5402,0.5407,0.5402,0.5407,3008.0 +1692402480000,0.5406,0.5406,0.5406,0.5406,425.0 +1692402540000,0.5407,0.5417,0.5407,0.5417,2900.0 +1692402600000,0.5416,0.5416,0.5406,0.5416,9490.0 +1692402660000,0.5415,0.5415,0.5412,0.5412,1502.0 +1692402720000,0.5412,0.542,0.5412,0.5418,3567.0 +1692402780000,0.5418,0.5419,0.5403,0.5417,32903.0 +1692402840000,0.5414,0.542,0.5412,0.5417,8042.0 +1692402900000,0.5414,0.5415,0.5408,0.5409,3387.0 +1692402960000,0.5409,0.5414,0.54,0.5402,4131.0 +1692403020000,0.5402,0.5405,0.5402,0.5403,2554.0 +1692403080000,0.5402,0.5412,0.5402,0.5412,8246.0 +1692403140000,0.5414,0.5415,0.5414,0.5414,777.0 +1692403200000,0.5415,0.5427,0.5414,0.5426,23250.0 +1692403260000,0.5426,0.5427,0.5426,0.5427,9536.0 +1692403320000,0.5427,0.5427,0.5419,0.5421,7302.0 +1692403380000,0.5419,0.5425,0.5419,0.5425,3918.0 +1692403440000,0.5425,0.5429,0.5423,0.5429,7335.0 +1692403500000,0.5429,0.5435,0.5427,0.5435,16538.0 +1692403560000,0.5435,0.544,0.5433,0.5438,6372.0 +1692403620000,0.5438,0.5442,0.5437,0.5441,690.0 +1692403680000,0.5436,0.5436,0.5434,0.5436,1473.0 +1692403740000,0.544,0.5441,0.5436,0.5438,256.0 +1692403800000,0.5441,0.5447,0.5441,0.5442,11387.0 +1692403860000,0.5442,0.5444,0.5441,0.5442,2136.0 +1692403920000,0.5443,0.545,0.5443,0.5447,5028.0 +1692403980000,0.5448,0.545,0.5445,0.5449,7596.0 +1692404040000,0.5445,0.5447,0.5445,0.5447,401.0 +1692404100000,0.5449,0.5449,0.5443,0.5448,8183.0 +1692404160000,0.5448,0.545,0.5443,0.5445,10948.0 +1692404220000,0.5445,0.5446,0.5438,0.544,6791.0 +1692404280000,0.5441,0.5444,0.544,0.5444,7848.0 +1692404340000,0.5443,0.5443,0.5434,0.5438,1932.0 +1692404400000,0.5438,0.544,0.5433,0.5436,11545.0 +1692404460000,0.5436,0.5438,0.5433,0.5437,5168.0 +1692404520000,0.5437,0.5437,0.543,0.5432,1179.0 +1692404580000,0.5432,0.5437,0.5422,0.5437,22908.0 +1692404640000,0.5437,0.5438,0.5435,0.5436,2527.0 +1692404700000,0.5436,0.5448,0.5434,0.5434,20503.0 +1692404760000,0.5434,0.5442,0.5432,0.5442,2301.0 +1692404820000,0.5435,0.5446,0.5435,0.5446,216.0 +1692404880000,0.5445,0.5445,0.5435,0.5435,760.0 +1692404940000,0.5434,0.5439,0.5433,0.5434,565.0 +1692405000000,0.5438,0.5449,0.5435,0.5445,8479.0 +1692405060000,0.5445,0.5445,0.5441,0.5443,2884.0 +1692405120000,0.5449,0.5451,0.5448,0.5448,3089.0 +1692405180000,0.5448,0.5451,0.5448,0.5448,737.0 +1692405240000,0.5448,0.5457,0.5448,0.5456,2650.0 +1692405300000,0.5457,0.5458,0.5455,0.5458,2232.0 +1692405360000,0.5457,0.5464,0.5457,0.546,1801.0 +1692405420000,0.5459,0.546,0.5459,0.546,609.0 +1692405480000,0.5459,0.5462,0.5459,0.5462,1608.0 +1692405540000,0.5461,0.5461,0.546,0.546,406.0 +1692405600000,0.5462,0.5471,0.5461,0.5471,8454.0 +1692405660000,0.547,0.55,0.5466,0.5497,127085.0 +1692405720000,0.5497,0.5516,0.5497,0.551,24792.0 +1692405780000,0.5509,0.5509,0.5503,0.5504,11956.0 +1692405840000,0.5506,0.5513,0.5502,0.5509,10465.0 +1692405900000,0.5505,0.5505,0.5492,0.5492,18080.0 +1692405960000,0.5489,0.5489,0.5488,0.5489,1833.0 +1692406020000,0.5489,0.549,0.5485,0.5485,3974.0 +1692406080000,0.5485,0.5485,0.5482,0.5482,361.0 +1692406140000,0.5482,0.5491,0.5477,0.5487,20575.0 +1692406200000,0.5488,0.5491,0.5483,0.5491,12648.0 +1692406260000,0.549,0.549,0.5486,0.5488,1696.0 +1692406320000,0.5488,0.5501,0.5488,0.5501,11661.0 +1692406380000,0.5501,0.5501,0.5493,0.5493,5033.0 +1692406440000,0.5492,0.5492,0.548,0.549,16726.0 +1692406500000,0.549,0.549,0.5475,0.5484,8121.0 +1692406560000,0.5489,0.5489,0.5479,0.5479,1135.0 +1692406620000,0.5478,0.5478,0.5477,0.5478,2147.0 +1692406680000,0.5483,0.5486,0.5483,0.5485,1031.0 +1692406740000,0.5485,0.5485,0.5482,0.5483,866.0 +1692406800000,0.5482,0.5482,0.5476,0.5478,8046.0 +1692406860000,0.5482,0.5487,0.5479,0.5484,3987.0 +1692406920000,0.5482,0.5482,0.5482,0.5482,66.0 +1692406980000,0.5482,0.5482,0.5481,0.5481,106.0 +1692407040000,0.5481,0.5481,0.5477,0.5478,1231.0 +1692407100000,0.5479,0.5493,0.5478,0.5488,7645.0 +1692407160000,0.5488,0.5488,0.5477,0.5479,4994.0 +1692407220000,0.5479,0.548,0.5479,0.548,495.0 +1692407280000,0.5479,0.5479,0.5477,0.5477,219.0 +1692407340000,0.5478,0.5479,0.5474,0.5476,1052.0 +1692407400000,0.5479,0.5485,0.5476,0.5484,12259.0 +1692407460000,0.5485,0.549,0.5476,0.5483,8076.0 +1692407520000,0.5483,0.5485,0.5479,0.5483,312.0 +1692407580000,0.5483,0.5483,0.548,0.548,51.0 +1692407640000,0.5483,0.5489,0.5483,0.5484,3775.0 +1692407700000,0.5486,0.5486,0.5486,0.5486,188.0 +1692407760000,0.5486,0.5486,0.5461,0.5466,28375.0 +1692407820000,0.5465,0.5479,0.5461,0.5479,9172.0 +1692407880000,0.5478,0.5478,0.5464,0.5465,20255.0 +1692407940000,0.5465,0.5472,0.5464,0.5467,3864.0 +1692408000000,0.5466,0.5466,0.546,0.5463,13424.0 +1692408060000,0.5463,0.5465,0.5462,0.5462,2353.0 +1692408120000,0.5457,0.5464,0.5455,0.5464,598.0 +1692408180000,0.5464,0.5464,0.546,0.546,261.0 +1692408240000,0.546,0.546,0.546,0.546,11.0 +1692408300000,0.546,0.5467,0.546,0.5466,1258.0 +1692408360000,0.5467,0.5482,0.5467,0.5482,9538.0 +1692408420000,0.5482,0.5486,0.5468,0.5481,24049.0 +1692408480000,0.5484,0.5502,0.5484,0.5497,40456.0 +1692408540000,0.5497,0.5498,0.549,0.5498,5910.0 +1692408600000,0.5498,0.5502,0.5489,0.5501,16793.0 +1692408660000,0.5499,0.5501,0.5494,0.5501,6794.0 +1692408720000,0.5501,0.5501,0.5484,0.5484,6987.0 +1692408780000,0.5488,0.549,0.5485,0.549,2863.0 +1692408840000,0.549,0.5494,0.5486,0.5491,3865.0 +1692408900000,0.5484,0.5496,0.5484,0.5489,9133.0 +1692408960000,0.5488,0.5488,0.5479,0.5482,13065.0 +1692409020000,0.5481,0.5481,0.5478,0.5478,325.0 +1692409080000,0.5482,0.5492,0.548,0.548,5404.0 +1692409140000,0.5475,0.5477,0.547,0.5472,3740.0 +1692409200000,0.5472,0.5472,0.5466,0.5469,4664.0 +1692409260000,0.5469,0.5487,0.5469,0.5487,24648.0 +1692409320000,0.5485,0.549,0.5482,0.5482,8636.0 +1692409380000,0.5479,0.5481,0.5474,0.5479,4997.0 +1692409440000,0.5478,0.5478,0.5476,0.5476,582.0 +1692409500000,0.5476,0.5489,0.5476,0.5489,8313.0 +1692409560000,0.5487,0.5487,0.548,0.5482,1410.0 +1692409620000,0.5482,0.5482,0.5479,0.5479,955.0 +1692409680000,0.5478,0.5488,0.5472,0.5481,7846.0 +1692409740000,0.5481,0.5481,0.5481,0.5481,0.0 +1692409800000,0.5478,0.5478,0.5471,0.5472,1205.0 +1692409860000,0.5472,0.5472,0.5471,0.5471,1312.0 +1692409920000,0.5471,0.5474,0.5469,0.547,1345.0 +1692409980000,0.547,0.5477,0.547,0.5475,11165.0 +1692410040000,0.5475,0.5481,0.5473,0.5478,14620.0 +1692410100000,0.5477,0.5478,0.5475,0.5476,2483.0 +1692410160000,0.5476,0.548,0.5474,0.5474,3613.0 +1692410220000,0.5481,0.5483,0.5469,0.547,13088.0 +1692410280000,0.5468,0.5468,0.546,0.546,16376.0 +1692410340000,0.5459,0.5462,0.5458,0.5458,2664.0 +1692410400000,0.5458,0.5458,0.5407,0.542,146457.0 +1692410460000,0.5419,0.5445,0.5417,0.543,134307.0 +1692410520000,0.5429,0.5429,0.5416,0.5419,24486.0 +1692410580000,0.5416,0.5416,0.541,0.541,11889.0 +1692410640000,0.541,0.5414,0.541,0.5414,4853.0 +1692410700000,0.5415,0.5422,0.5415,0.5421,13003.0 +1692410760000,0.5421,0.5421,0.5411,0.5411,13552.0 +1692410820000,0.5411,0.5411,0.5407,0.5408,6470.0 +1692410880000,0.5408,0.5409,0.5407,0.5409,1228.0 +1692410940000,0.541,0.5415,0.5408,0.5411,7515.0 +1692411000000,0.5409,0.541,0.5404,0.5408,9560.0 +1692411060000,0.5408,0.5408,0.5401,0.5405,26395.0 +1692411120000,0.5405,0.5412,0.5404,0.5405,8859.0 +1692411180000,0.5405,0.5407,0.5405,0.5407,423.0 +1692411240000,0.5407,0.5412,0.5407,0.5408,1011.0 +1692411300000,0.5409,0.5414,0.5409,0.5411,6502.0 +1692411360000,0.541,0.5415,0.541,0.5412,2305.0 +1692411420000,0.5415,0.5415,0.5411,0.5412,2452.0 +1692411480000,0.541,0.5412,0.5404,0.5412,19520.0 +1692411540000,0.5412,0.5413,0.541,0.5412,1667.0 +1692411600000,0.5411,0.5414,0.541,0.5411,5308.0 +1692411660000,0.541,0.5413,0.541,0.5413,520.0 +1692411720000,0.5414,0.5415,0.541,0.541,1761.0 +1692411780000,0.5413,0.5417,0.5413,0.5417,867.0 +1692411840000,0.5417,0.5419,0.5417,0.5418,854.0 +1692411900000,0.5418,0.5423,0.5404,0.5423,50442.0 +1692411960000,0.5422,0.5422,0.5422,0.5422,256.0 +1692412020000,0.5423,0.5428,0.542,0.5423,8646.0 +1692412080000,0.5419,0.5419,0.5419,0.5419,48.0 +1692412140000,0.5419,0.5423,0.5419,0.5423,503.0 +1692412200000,0.5423,0.5426,0.5423,0.5426,4272.0 +1692412260000,0.5425,0.5426,0.5425,0.5426,2301.0 +1692412320000,0.5425,0.5425,0.5419,0.542,4942.0 +1692412380000,0.5421,0.5421,0.5416,0.5417,3262.0 +1692412440000,0.5417,0.5417,0.5412,0.5412,1502.0 +1692412500000,0.5411,0.542,0.5411,0.5417,11345.0 +1692412560000,0.5415,0.5418,0.5415,0.5417,4381.0 +1692412620000,0.5414,0.5417,0.5411,0.5417,1763.0 +1692412680000,0.5415,0.5417,0.5413,0.5414,1464.0 +1692412740000,0.5417,0.5417,0.5412,0.5414,739.0 +1692412800000,0.5414,0.5419,0.541,0.5419,5163.0 +1692412860000,0.542,0.5423,0.541,0.5418,10039.0 +1692412920000,0.5418,0.5419,0.5418,0.5419,800.0 +1692412980000,0.5419,0.5419,0.5414,0.5416,3026.0 +1692413040000,0.5417,0.5417,0.5411,0.5413,4828.0 +1692413100000,0.5412,0.5412,0.5405,0.5407,5415.0 +1692413160000,0.5406,0.5412,0.5406,0.5412,6747.0 +1692413220000,0.5411,0.5415,0.5411,0.5415,1601.0 +1692413280000,0.5415,0.5415,0.5414,0.5414,652.0 +1692413340000,0.5414,0.5414,0.5414,0.5414,0.0 +1692413400000,0.5414,0.542,0.5413,0.5414,9915.0 +1692413460000,0.5417,0.5419,0.5417,0.5419,1621.0 +1692413520000,0.5414,0.5414,0.5408,0.5411,12158.0 +1692413580000,0.541,0.541,0.5408,0.5408,2402.0 +1692413640000,0.5408,0.5408,0.5404,0.5405,4142.0 +1692413700000,0.5405,0.5408,0.5404,0.5407,2637.0 +1692413760000,0.5407,0.5407,0.5407,0.5407,125.0 +1692413820000,0.5406,0.5407,0.5406,0.5406,872.0 +1692413880000,0.5407,0.5409,0.5407,0.5409,881.0 +1692413940000,0.5408,0.5408,0.5406,0.5406,1221.0 +1692414000000,0.5406,0.5406,0.5401,0.5402,3076.0 +1692414060000,0.5402,0.5402,0.5399,0.5399,3532.0 +1692414120000,0.5402,0.5403,0.5397,0.5398,7633.0 +1692414180000,0.5398,0.5401,0.5396,0.5401,5757.0 +1692414240000,0.5399,0.5404,0.5399,0.5404,2723.0 +1692414300000,0.5403,0.5404,0.5398,0.5398,13613.0 +1692414360000,0.5399,0.5402,0.5397,0.5402,10616.0 +1692414420000,0.54,0.54,0.54,0.54,291.0 +1692414480000,0.5397,0.5397,0.5392,0.5392,3327.0 +1692414540000,0.5391,0.5402,0.5391,0.5401,4803.0 +1692414600000,0.5401,0.5401,0.5393,0.5395,5027.0 +1692414660000,0.5395,0.5395,0.5391,0.5394,3126.0 +1692414720000,0.5394,0.5394,0.5387,0.5388,7977.0 +1692414780000,0.5387,0.539,0.5387,0.5389,2256.0 +1692414840000,0.5389,0.5392,0.5389,0.5392,1584.0 +1692414900000,0.5392,0.5392,0.5383,0.5385,6370.0 +1692414960000,0.5385,0.5387,0.5385,0.5387,1512.0 +1692415020000,0.5387,0.5389,0.5385,0.5385,2093.0 +1692415080000,0.5388,0.5389,0.5387,0.5387,3482.0 +1692415140000,0.5388,0.5388,0.5386,0.5386,3696.0 +1692415200000,0.5385,0.5386,0.5385,0.5385,1520.0 +1692415260000,0.5386,0.5389,0.5386,0.5389,1855.0 +1692415320000,0.5389,0.539,0.5387,0.5387,2242.0 +1692415380000,0.5389,0.5392,0.5389,0.539,1857.0 +1692415440000,0.5389,0.5392,0.5386,0.5386,4363.0 +1692415500000,0.5387,0.5391,0.5387,0.5389,1388.0 +1692415560000,0.5387,0.5388,0.5387,0.5388,223.0 +1692415620000,0.5391,0.5395,0.5391,0.5392,1966.0 +1692415680000,0.5397,0.5399,0.5394,0.5397,2673.0 +1692415740000,0.5398,0.5403,0.5398,0.5399,2573.0 +1692415800000,0.5395,0.5397,0.5394,0.5394,2866.0 +1692415860000,0.5394,0.5395,0.5392,0.5392,4556.0 +1692415920000,0.5391,0.5391,0.539,0.5391,3190.0 +1692415980000,0.5394,0.54,0.5394,0.5398,2896.0 +1692416040000,0.5399,0.5401,0.5397,0.5397,2626.0 +1692416100000,0.5398,0.5398,0.5394,0.5394,1196.0 +1692416160000,0.5394,0.5394,0.5394,0.5394,862.0 +1692416220000,0.5393,0.5396,0.5393,0.5396,1170.0 +1692416280000,0.5398,0.5398,0.5391,0.5393,748.0 +1692416340000,0.5398,0.5398,0.5394,0.5394,505.0 +1692416400000,0.5391,0.5395,0.5387,0.5387,13271.0 +1692416460000,0.5389,0.5393,0.5389,0.5393,1328.0 +1692416520000,0.5395,0.5399,0.5395,0.5398,6096.0 +1692416580000,0.5397,0.5397,0.5387,0.5391,6182.0 +1692416640000,0.5393,0.5397,0.5393,0.5397,1420.0 +1692416700000,0.5397,0.5397,0.5385,0.5391,3258.0 +1692416760000,0.5389,0.5389,0.5387,0.5387,1267.0 +1692416820000,0.5388,0.5395,0.5388,0.5393,645.0 +1692416880000,0.5391,0.5391,0.5388,0.539,775.0 +1692416940000,0.5391,0.5399,0.5391,0.5399,1908.0 +1692417000000,0.5397,0.5397,0.5393,0.5393,1951.0 +1692417060000,0.5393,0.5398,0.5393,0.5398,3094.0 +1692417120000,0.5392,0.5393,0.5392,0.5393,194.0 +1692417180000,0.5395,0.5396,0.5395,0.5396,526.0 +1692417240000,0.5399,0.5403,0.5398,0.5399,2245.0 +1692417300000,0.5399,0.5402,0.5397,0.5402,1358.0 +1692417360000,0.5402,0.5406,0.5401,0.5403,1152.0 +1692417420000,0.5403,0.5408,0.54,0.5408,1654.0 +1692417480000,0.5404,0.5405,0.5402,0.5403,3427.0 +1692417540000,0.5403,0.5403,0.5403,0.5403,20.0 +1692417600000,0.5404,0.5404,0.5396,0.54,8638.0 +1692417660000,0.54,0.5404,0.5399,0.5399,10497.0 +1692417720000,0.5401,0.5403,0.54,0.54,1304.0 +1692417780000,0.5401,0.5401,0.54,0.54,249.0 +1692417840000,0.54,0.54,0.5399,0.5399,418.0 +1692417900000,0.5397,0.54,0.5395,0.5398,7930.0 +1692417960000,0.5398,0.5398,0.5392,0.5394,2052.0 +1692418020000,0.5393,0.5393,0.5386,0.5386,4385.0 +1692418080000,0.5386,0.539,0.5386,0.539,458.0 +1692418140000,0.5391,0.5391,0.5391,0.5391,11.0 +1692418200000,0.539,0.539,0.5387,0.5387,908.0 +1692418260000,0.5388,0.5394,0.5388,0.5394,2118.0 +1692418320000,0.5394,0.5394,0.5394,0.5394,0.0 +1692418380000,0.5394,0.5394,0.5394,0.5394,0.0 +1692418440000,0.5394,0.5397,0.539,0.5395,7011.0 +1692418500000,0.5395,0.5395,0.5388,0.5393,3254.0 +1692418560000,0.5393,0.5393,0.5391,0.5391,246.0 +1692418620000,0.539,0.5395,0.539,0.5395,192.0 +1692418680000,0.5393,0.5393,0.5391,0.5391,86.0 +1692418740000,0.5394,0.5395,0.5391,0.5394,6552.0 +1692418800000,0.5395,0.5395,0.5391,0.5391,910.0 +1692418860000,0.5391,0.5391,0.5391,0.5391,0.0 +1692418920000,0.5391,0.5391,0.5385,0.5389,7295.0 +1692418980000,0.5391,0.5398,0.5391,0.5395,13751.0 +1692419040000,0.5393,0.5401,0.5393,0.5399,960.0 +1692419100000,0.54,0.5402,0.5399,0.5402,3415.0 +1692419160000,0.5405,0.5405,0.5402,0.5402,945.0 +1692419220000,0.5401,0.5401,0.5399,0.54,1084.0 +1692419280000,0.5401,0.5401,0.5395,0.5395,406.0 +1692419340000,0.5396,0.5404,0.5396,0.5404,1246.0 +1692419400000,0.5402,0.5402,0.5397,0.54,4599.0 +1692419460000,0.54,0.5402,0.54,0.5401,2774.0 +1692419520000,0.5402,0.5404,0.5402,0.5402,206.0 +1692419580000,0.5403,0.5409,0.5403,0.5405,1111.0 +1692419640000,0.5405,0.5405,0.5404,0.5404,126.0 +1692419700000,0.5404,0.5408,0.5402,0.5403,5070.0 +1692419760000,0.5403,0.5409,0.5403,0.5405,1935.0 +1692419820000,0.5404,0.5404,0.5404,0.5404,183.0 +1692419880000,0.5403,0.5407,0.5403,0.5407,1389.0 +1692419940000,0.5407,0.5407,0.5407,0.5407,157.0 +1692420000000,0.5407,0.5407,0.5405,0.5407,4795.0 +1692420060000,0.5407,0.541,0.5407,0.541,7296.0 +1692420120000,0.541,0.5411,0.5405,0.5411,9741.0 +1692420180000,0.5411,0.5411,0.5409,0.5409,167.0 +1692420240000,0.541,0.5417,0.541,0.5413,1515.0 +1692420300000,0.5413,0.5414,0.5406,0.5414,7910.0 +1692420360000,0.5413,0.5413,0.5409,0.5409,1018.0 +1692420420000,0.5408,0.5414,0.5408,0.5414,3823.0 +1692420480000,0.5413,0.5413,0.5413,0.5413,108.0 +1692420540000,0.5413,0.5414,0.541,0.541,1889.0 +1692420600000,0.5412,0.5412,0.5409,0.541,3070.0 +1692420660000,0.5408,0.5409,0.5404,0.5409,5000.0 +1692420720000,0.541,0.5411,0.5406,0.5408,7389.0 +1692420780000,0.5406,0.5408,0.5405,0.5405,2222.0 +1692420840000,0.5406,0.5406,0.5404,0.5404,423.0 +1692420900000,0.5402,0.5404,0.54,0.5401,2178.0 +1692420960000,0.54,0.541,0.54,0.5402,5761.0 +1692421020000,0.5402,0.5405,0.5402,0.5403,4113.0 +1692421080000,0.5404,0.5407,0.5404,0.5404,998.0 +1692421140000,0.5409,0.5409,0.5408,0.5408,899.0 +1692421200000,0.5408,0.5408,0.5401,0.5401,4717.0 +1692421260000,0.5403,0.5403,0.5399,0.5399,4593.0 +1692421320000,0.5398,0.54,0.5397,0.54,604.0 +1692421380000,0.5398,0.5398,0.5386,0.5388,16260.0 +1692421440000,0.5388,0.5393,0.5388,0.5392,1759.0 +1692421500000,0.5392,0.5394,0.5392,0.5394,2238.0 +1692421560000,0.5392,0.5394,0.539,0.5394,4150.0 +1692421620000,0.5393,0.5398,0.5393,0.5396,3516.0 +1692421680000,0.5394,0.5398,0.5394,0.5396,823.0 +1692421740000,0.5396,0.5407,0.5396,0.5407,4867.0 +1692421800000,0.5407,0.5407,0.5396,0.54,6705.0 +1692421860000,0.5397,0.5408,0.5397,0.5401,10959.0 +1692421920000,0.5398,0.5399,0.5394,0.5399,2923.0 +1692421980000,0.5395,0.5396,0.5393,0.5396,236.0 +1692422040000,0.5396,0.5404,0.5396,0.5402,1462.0 +1692422100000,0.5402,0.5402,0.5389,0.5389,2150.0 +1692422160000,0.5391,0.5391,0.5387,0.5391,7971.0 +1692422220000,0.5387,0.5387,0.5386,0.5386,5029.0 +1692422280000,0.5388,0.5388,0.5387,0.5387,68.0 +1692422340000,0.5387,0.5387,0.5387,0.5387,96.0 +1692422400000,0.5388,0.5396,0.5388,0.5396,7996.0 +1692422460000,0.5394,0.5394,0.5394,0.5394,324.0 +1692422520000,0.5394,0.54,0.5394,0.5396,3169.0 +1692422580000,0.5392,0.5392,0.5392,0.5392,22.0 +1692422640000,0.5393,0.5393,0.539,0.539,617.0 +1692422700000,0.5388,0.5389,0.5385,0.5388,7725.0 +1692422760000,0.5389,0.5389,0.5386,0.5386,284.0 +1692422820000,0.539,0.539,0.5388,0.5388,89.0 +1692422880000,0.5389,0.5389,0.5382,0.5382,13145.0 +1692422940000,0.5382,0.5382,0.5381,0.5382,272.0 +1692423000000,0.5382,0.5382,0.5373,0.5378,17687.0 +1692423060000,0.5379,0.5381,0.5377,0.5378,818.0 +1692423120000,0.538,0.5384,0.5376,0.5378,7536.0 +1692423180000,0.5374,0.5374,0.5365,0.5365,10438.0 +1692423240000,0.5367,0.5374,0.5355,0.5363,33740.0 +1692423300000,0.5367,0.537,0.5362,0.5362,6582.0 +1692423360000,0.5364,0.5371,0.5362,0.5362,1392.0 +1692423420000,0.5362,0.5364,0.5355,0.5355,10479.0 +1692423480000,0.5357,0.536,0.5357,0.536,922.0 +1692423540000,0.536,0.536,0.5359,0.5359,1532.0 +1692423600000,0.5357,0.5363,0.5355,0.5363,6619.0 +1692423660000,0.5364,0.5366,0.5359,0.5361,1456.0 +1692423720000,0.536,0.5364,0.536,0.536,943.0 +1692423780000,0.5358,0.5362,0.5358,0.5362,1026.0 +1692423840000,0.5365,0.5365,0.5357,0.5357,1124.0 +1692423900000,0.5357,0.5362,0.5357,0.5362,1589.0 +1692423960000,0.5363,0.5364,0.5362,0.5362,1142.0 +1692424020000,0.5363,0.5364,0.5363,0.5364,201.0 +1692424080000,0.5362,0.5363,0.536,0.5363,594.0 +1692424140000,0.5358,0.5358,0.5358,0.5358,262.0 +1692424200000,0.5358,0.536,0.5355,0.536,7733.0 +1692424260000,0.5355,0.536,0.5354,0.5358,5865.0 +1692424320000,0.5353,0.5353,0.535,0.5352,1357.0 +1692424380000,0.5354,0.5354,0.5347,0.5349,10353.0 +1692424440000,0.5351,0.5357,0.5349,0.5351,3251.0 +1692424500000,0.5353,0.5355,0.5347,0.5353,4726.0 +1692424560000,0.5352,0.5354,0.535,0.5354,1605.0 +1692424620000,0.5356,0.5356,0.5352,0.5353,1817.0 +1692424680000,0.5351,0.5359,0.5351,0.5359,508.0 +1692424740000,0.5355,0.5355,0.5351,0.5351,594.0 +1692424800000,0.5354,0.5354,0.5343,0.5349,33820.0 +1692424860000,0.5347,0.5355,0.5347,0.5351,2604.0 +1692424920000,0.5349,0.5352,0.5349,0.5352,244.0 +1692424980000,0.5355,0.5358,0.5354,0.5356,8276.0 +1692425040000,0.5359,0.5359,0.5359,0.5359,116.0 +1692425100000,0.5358,0.5359,0.5356,0.5357,4563.0 +1692425160000,0.5358,0.5359,0.5353,0.5359,4165.0 +1692425220000,0.5363,0.5364,0.5363,0.5364,433.0 +1692425280000,0.5364,0.5364,0.5358,0.5362,1900.0 +1692425340000,0.536,0.5365,0.5356,0.536,12720.0 +1692425400000,0.536,0.537,0.536,0.5367,20380.0 +1692425460000,0.537,0.5375,0.537,0.5375,2517.0 +1692425520000,0.5374,0.5378,0.5374,0.5375,10131.0 +1692425580000,0.5373,0.5375,0.537,0.5372,2073.0 +1692425640000,0.5373,0.5375,0.5373,0.5375,333.0 +1692425700000,0.5374,0.5374,0.5362,0.5362,3848.0 +1692425760000,0.5362,0.5368,0.5362,0.5362,6447.0 +1692425820000,0.5362,0.5362,0.5355,0.5355,5285.0 +1692425880000,0.5362,0.5368,0.5362,0.5368,1292.0 +1692425940000,0.5371,0.5372,0.537,0.537,222.0 +1692426000000,0.5365,0.5367,0.5362,0.5362,2700.0 +1692426060000,0.5363,0.5365,0.5359,0.5365,1688.0 +1692426120000,0.5365,0.5367,0.5365,0.5365,150.0 +1692426180000,0.5365,0.5366,0.5359,0.5366,2759.0 +1692426240000,0.5367,0.5367,0.5361,0.5362,166.0 +1692426300000,0.5369,0.5373,0.5369,0.5373,4747.0 +1692426360000,0.5372,0.5372,0.5367,0.5368,5010.0 +1692426420000,0.5367,0.5368,0.5367,0.5368,308.0 +1692426480000,0.5368,0.5373,0.5368,0.5373,49.0 +1692426540000,0.5373,0.5373,0.5371,0.5371,228.0 +1692426600000,0.5369,0.5371,0.5363,0.5364,12776.0 +1692426660000,0.5365,0.5367,0.5365,0.5366,2971.0 +1692426720000,0.5366,0.5366,0.5364,0.5366,211.0 +1692426780000,0.5366,0.5366,0.5366,0.5366,0.0 +1692426840000,0.5366,0.5366,0.5366,0.5366,0.0 +1692426900000,0.5363,0.5367,0.5363,0.5363,4913.0 +1692426960000,0.5364,0.5368,0.5364,0.5366,1336.0 +1692427020000,0.5364,0.5364,0.5363,0.5363,1773.0 +1692427080000,0.5363,0.5363,0.5357,0.5358,10264.0 +1692427140000,0.5356,0.5356,0.5353,0.5355,2226.0 +1692427200000,0.5356,0.5356,0.535,0.5352,5498.0 +1692427260000,0.5352,0.5353,0.535,0.535,1626.0 +1692427320000,0.5347,0.5353,0.5346,0.5349,3843.0 +1692427380000,0.5345,0.5346,0.5341,0.5342,5906.0 +1692427440000,0.5344,0.5358,0.5344,0.5351,9327.0 +1692427500000,0.5351,0.5351,0.535,0.535,1682.0 +1692427560000,0.5351,0.536,0.5351,0.5359,4357.0 +1692427620000,0.5358,0.5359,0.5352,0.5357,628.0 +1692427680000,0.5353,0.5361,0.5353,0.536,1822.0 +1692427740000,0.536,0.536,0.5355,0.5358,1276.0 +1692427800000,0.536,0.5362,0.5358,0.5361,4741.0 +1692427860000,0.5356,0.5359,0.5352,0.5355,14370.0 +1692427920000,0.5356,0.5358,0.5356,0.5356,71.0 +1692427980000,0.5353,0.5353,0.5344,0.5345,7279.0 +1692428040000,0.5351,0.5354,0.5351,0.5353,1779.0 +1692428100000,0.5353,0.5354,0.5351,0.5353,942.0 +1692428160000,0.5351,0.5357,0.5351,0.5357,2557.0 +1692428220000,0.5357,0.5359,0.5351,0.5351,1825.0 +1692428280000,0.5349,0.5354,0.5349,0.5354,736.0 +1692428340000,0.5352,0.5352,0.5347,0.5348,1579.0 +1692428400000,0.5354,0.5354,0.5348,0.5348,2569.0 +1692428460000,0.5348,0.535,0.5348,0.5349,953.0 +1692428520000,0.5349,0.5349,0.5335,0.5345,23264.0 +1692428580000,0.5347,0.5347,0.534,0.5347,8047.0 +1692428640000,0.5347,0.5349,0.5333,0.5339,29471.0 +1692428700000,0.5339,0.5357,0.5339,0.5355,30821.0 +1692428760000,0.5356,0.5356,0.5351,0.5353,1245.0 +1692428820000,0.5355,0.5356,0.5353,0.5354,900.0 +1692428880000,0.5354,0.5354,0.5349,0.5349,1925.0 +1692428940000,0.5349,0.5349,0.5341,0.5341,9212.0 +1692429000000,0.5341,0.5356,0.5341,0.5356,33137.0 +1692429060000,0.5352,0.5352,0.5345,0.5345,3909.0 +1692429120000,0.5343,0.5348,0.5339,0.5341,5756.0 +1692429180000,0.534,0.5345,0.534,0.5345,3433.0 +1692429240000,0.5346,0.5348,0.5344,0.5348,2262.0 +1692429300000,0.5349,0.5353,0.5344,0.5347,11408.0 +1692429360000,0.5345,0.5354,0.5345,0.5354,1466.0 +1692429420000,0.5353,0.5353,0.5347,0.5347,229.0 +1692429480000,0.5347,0.5347,0.5341,0.5345,3197.0 +1692429540000,0.5346,0.5348,0.5346,0.5348,345.0 +1692429600000,0.5348,0.5348,0.5344,0.5345,3233.0 +1692429660000,0.5344,0.5348,0.5344,0.5348,1674.0 +1692429720000,0.5349,0.5349,0.5341,0.5341,3669.0 +1692429780000,0.5348,0.5348,0.5348,0.5348,11.0 +1692429840000,0.5348,0.5348,0.534,0.5346,3809.0 +1692429900000,0.5345,0.5347,0.5342,0.5345,1093.0 +1692429960000,0.5346,0.5356,0.5346,0.5352,11172.0 +1692430020000,0.5352,0.5353,0.5347,0.5347,1535.0 +1692430080000,0.5346,0.5354,0.5346,0.5354,4059.0 +1692430140000,0.5354,0.5354,0.5354,0.5354,238.0 +1692430200000,0.5357,0.5357,0.5353,0.5356,3860.0 +1692430260000,0.5355,0.536,0.5354,0.536,3492.0 +1692430320000,0.5361,0.5363,0.5361,0.5363,628.0 +1692430380000,0.5363,0.5375,0.5363,0.5375,12454.0 +1692430440000,0.5375,0.5375,0.5369,0.537,2475.0 +1692430500000,0.537,0.5376,0.537,0.5374,5509.0 +1692430560000,0.5375,0.5375,0.5375,0.5375,17.0 +1692430620000,0.5374,0.5382,0.5374,0.5381,1048.0 +1692430680000,0.5382,0.5382,0.538,0.538,232.0 +1692430740000,0.5379,0.5379,0.5377,0.5377,321.0 +1692430800000,0.5376,0.5382,0.5373,0.5382,5913.0 +1692430860000,0.5383,0.5386,0.5383,0.5386,1952.0 +1692430920000,0.5385,0.5388,0.5385,0.5388,489.0 +1692430980000,0.5387,0.5387,0.5382,0.5386,1863.0 +1692431040000,0.5389,0.5389,0.5386,0.5386,678.0 +1692431100000,0.5382,0.5382,0.538,0.538,566.0 +1692431160000,0.5382,0.5388,0.5382,0.5388,10736.0 +1692431220000,0.5389,0.5393,0.5389,0.5393,8189.0 +1692431280000,0.5394,0.5395,0.5391,0.5392,1797.0 +1692431340000,0.5393,0.5396,0.5393,0.5396,733.0 +1692431400000,0.5395,0.5397,0.5391,0.5392,13064.0 +1692431460000,0.5391,0.5391,0.5391,0.5391,826.0 +1692431520000,0.5391,0.5396,0.5391,0.5396,11723.0 +1692431580000,0.5397,0.5398,0.5396,0.5398,2681.0 +1692431640000,0.5398,0.5398,0.5398,0.5398,33.0 +1692431700000,0.5397,0.5397,0.5392,0.5394,13231.0 +1692431760000,0.5395,0.5397,0.5394,0.5394,2677.0 +1692431820000,0.5397,0.5399,0.5397,0.5398,2197.0 +1692431880000,0.54,0.5401,0.54,0.54,203.0 +1692431940000,0.54,0.5401,0.54,0.5401,2053.0 +1692432000000,0.5401,0.5405,0.5399,0.5404,29304.0 +1692432060000,0.5405,0.5406,0.5402,0.5402,4211.0 +1692432120000,0.5402,0.5407,0.5401,0.5401,7072.0 +1692432180000,0.54,0.5402,0.5398,0.5399,6730.0 +1692432240000,0.5399,0.5402,0.5399,0.5402,935.0 +1692432300000,0.5401,0.5401,0.5394,0.5397,10766.0 +1692432360000,0.5397,0.5397,0.5391,0.5391,1051.0 +1692432420000,0.5393,0.5397,0.5393,0.5396,1680.0 +1692432480000,0.5397,0.5397,0.5391,0.5392,1427.0 +1692432540000,0.5391,0.5402,0.5391,0.5402,4947.0 +1692432600000,0.5401,0.5407,0.5401,0.5406,2356.0 +1692432660000,0.5406,0.5409,0.5402,0.5405,9980.0 +1692432720000,0.5407,0.5416,0.5407,0.5412,5027.0 +1692432780000,0.5412,0.5416,0.5412,0.5413,2182.0 +1692432840000,0.541,0.5415,0.541,0.5414,2213.0 +1692432900000,0.5415,0.5415,0.5411,0.5411,2323.0 +1692432960000,0.5407,0.5418,0.5406,0.5415,3729.0 +1692433020000,0.5417,0.5429,0.5417,0.5425,41770.0 +1692433080000,0.5423,0.5464,0.5423,0.5456,151800.0 +1692433140000,0.5456,0.5468,0.5456,0.5468,16490.0 +1692433200000,0.5469,0.548,0.5464,0.5478,32171.0 +1692433260000,0.5478,0.5512,0.5478,0.5499,45234.0 +1692433320000,0.55,0.55,0.5484,0.5492,29312.0 +1692433380000,0.5492,0.5493,0.5486,0.5493,14328.0 +1692433440000,0.5493,0.5496,0.5485,0.5494,23742.0 +1692433500000,0.5495,0.5515,0.5489,0.5498,38879.0 +1692433560000,0.55,0.55,0.5482,0.5495,24242.0 +1692433620000,0.5494,0.5495,0.549,0.5491,8952.0 +1692433680000,0.5491,0.5497,0.5491,0.5491,13251.0 +1692433740000,0.5492,0.5501,0.5488,0.5501,21177.0 +1692433800000,0.5502,0.5503,0.5501,0.5502,4315.0 +1692433860000,0.5502,0.552,0.5502,0.5505,38472.0 +1692433920000,0.5508,0.5519,0.5508,0.5511,31611.0 +1692433980000,0.5511,0.5526,0.5501,0.551,91929.0 +1692434040000,0.5508,0.5508,0.55,0.5504,8966.0 +1692434100000,0.5505,0.5519,0.5501,0.5514,26384.0 +1692434160000,0.5513,0.5513,0.5496,0.55,35091.0 +1692434220000,0.55,0.5501,0.5496,0.5496,7475.0 +1692434280000,0.5496,0.5503,0.5496,0.5503,6074.0 +1692434340000,0.5498,0.5502,0.5497,0.5501,2360.0 +1692434400000,0.5503,0.5503,0.5496,0.5503,5995.0 +1692434460000,0.5501,0.5508,0.5501,0.5508,1118.0 +1692434520000,0.5508,0.5508,0.55,0.5501,14027.0 +1692434580000,0.55,0.551,0.5496,0.5499,22422.0 +1692434640000,0.55,0.55,0.5498,0.5498,2173.0 +1692434700000,0.5498,0.55,0.5496,0.5499,11956.0 +1692434760000,0.5499,0.5499,0.5496,0.5497,5854.0 +1692434820000,0.5497,0.5498,0.5497,0.5498,602.0 +1692434880000,0.5498,0.5498,0.5496,0.5497,7340.0 +1692434940000,0.5496,0.5496,0.5496,0.5496,11.0 +1692435000000,0.5496,0.5496,0.5476,0.5488,74974.0 +1692435060000,0.5489,0.5491,0.5489,0.5491,1504.0 +1692435120000,0.5491,0.5491,0.5491,0.5491,154.0 +1692435180000,0.5491,0.5494,0.5491,0.5494,4290.0 +1692435240000,0.5494,0.5494,0.5494,0.5494,0.0 +1692435300000,0.5494,0.5496,0.5494,0.5496,999.0 +1692435360000,0.5497,0.5506,0.5497,0.5501,19303.0 +1692435420000,0.5502,0.5503,0.5499,0.5502,6582.0 +1692435480000,0.5503,0.5504,0.5501,0.5504,2720.0 +1692435540000,0.5504,0.5505,0.5502,0.5502,3909.0 +1692435600000,0.55,0.5504,0.5497,0.55,10100.0 +1692435660000,0.55,0.5506,0.5496,0.55,7547.0 +1692435720000,0.55,0.5512,0.5495,0.5499,19983.0 +1692435780000,0.5498,0.5508,0.5498,0.5499,7668.0 +1692435840000,0.5499,0.5503,0.5498,0.5503,838.0 +1692435900000,0.5503,0.5505,0.55,0.55,6126.0 +1692435960000,0.55,0.5506,0.5499,0.5503,4111.0 +1692436020000,0.5503,0.5503,0.5496,0.5497,2006.0 +1692436080000,0.5497,0.5501,0.5496,0.5501,9211.0 +1692436140000,0.5504,0.5522,0.5504,0.5522,37655.0 +1692436200000,0.5521,0.5522,0.5515,0.5521,12265.0 +1692436260000,0.5521,0.5527,0.5521,0.5526,14180.0 +1692436320000,0.5522,0.5538,0.5522,0.5533,33994.0 +1692436380000,0.5529,0.5538,0.5529,0.5534,12390.0 +1692436440000,0.5535,0.5541,0.5534,0.5541,2460.0 +1692436500000,0.5541,0.5544,0.5529,0.553,18079.0 +1692436560000,0.5529,0.5529,0.5521,0.5521,4719.0 +1692436620000,0.552,0.552,0.551,0.5513,3419.0 +1692436680000,0.5514,0.5517,0.5512,0.5517,2364.0 +1692436740000,0.5516,0.552,0.5515,0.552,3848.0 +1692436800000,0.5521,0.5521,0.5515,0.5515,2358.0 +1692436860000,0.5514,0.552,0.5514,0.552,671.0 +1692436920000,0.552,0.5525,0.552,0.5525,7595.0 +1692436980000,0.5525,0.5525,0.5521,0.5522,1418.0 +1692437040000,0.5521,0.5523,0.552,0.552,4018.0 +1692437100000,0.5522,0.5525,0.5519,0.5522,3148.0 +1692437160000,0.5518,0.5525,0.5518,0.5525,2682.0 +1692437220000,0.5529,0.5532,0.5527,0.5532,2714.0 +1692437280000,0.5532,0.5535,0.5529,0.5532,6780.0 +1692437340000,0.5531,0.5532,0.5531,0.5532,7709.0 +1692437400000,0.5532,0.5532,0.5524,0.5527,11413.0 +1692437460000,0.5527,0.553,0.5516,0.5518,16693.0 +1692437520000,0.5517,0.5527,0.5511,0.5523,34129.0 +1692437580000,0.552,0.552,0.5504,0.5504,13666.0 +1692437640000,0.5503,0.5508,0.5503,0.5507,1929.0 +1692437700000,0.5504,0.5508,0.55,0.55,7869.0 +1692437760000,0.55,0.5509,0.55,0.5502,6703.0 +1692437820000,0.5504,0.5506,0.55,0.5504,1145.0 +1692437880000,0.5504,0.5507,0.5504,0.5505,1977.0 +1692437940000,0.5505,0.5515,0.5505,0.551,2879.0 +1692438000000,0.551,0.5513,0.551,0.5512,366.0 +1692438060000,0.5513,0.5515,0.5507,0.5515,6118.0 +1692438120000,0.552,0.5528,0.5518,0.5527,15520.0 +1692438180000,0.5524,0.5527,0.5524,0.5526,880.0 +1692438240000,0.5526,0.5528,0.5523,0.5525,1477.0 +1692438300000,0.5525,0.5526,0.5518,0.5518,8909.0 +1692438360000,0.5518,0.5521,0.5516,0.5516,8637.0 +1692438420000,0.5517,0.5524,0.5514,0.552,5085.0 +1692438480000,0.552,0.5525,0.5519,0.5519,971.0 +1692438540000,0.5519,0.552,0.5518,0.552,1876.0 +1692438600000,0.552,0.5528,0.5514,0.5517,8904.0 +1692438660000,0.5517,0.5517,0.5517,0.5517,3956.0 +1692438720000,0.5518,0.5518,0.5515,0.5515,539.0 +1692438780000,0.5516,0.552,0.5512,0.5518,6205.0 +1692438840000,0.5519,0.5521,0.5518,0.5521,2455.0 +1692438900000,0.5521,0.5533,0.5513,0.5529,31438.0 +1692438960000,0.5531,0.5533,0.5519,0.5528,7795.0 +1692439020000,0.5528,0.5532,0.5528,0.5532,2020.0 +1692439080000,0.5532,0.5535,0.5531,0.5534,3412.0 +1692439140000,0.5533,0.5534,0.5532,0.5532,1390.0 +1692439200000,0.5531,0.5531,0.551,0.5521,25971.0 +1692439260000,0.5523,0.5525,0.5519,0.552,2359.0 +1692439320000,0.552,0.5524,0.5513,0.5515,21092.0 +1692439380000,0.5515,0.5515,0.5514,0.5514,114.0 +1692439440000,0.5515,0.5515,0.5513,0.5513,1199.0 +1692439500000,0.5512,0.5512,0.5504,0.5505,9634.0 +1692439560000,0.5504,0.5509,0.5504,0.5508,3664.0 +1692439620000,0.5508,0.551,0.55,0.5503,6663.0 +1692439680000,0.5503,0.5506,0.5503,0.5504,93.0 +1692439740000,0.5504,0.5504,0.5502,0.5502,534.0 +1692439800000,0.5502,0.5504,0.5498,0.5504,4773.0 +1692439860000,0.5501,0.5501,0.55,0.55,256.0 +1692439920000,0.55,0.55,0.5493,0.5493,12000.0 +1692439980000,0.5494,0.5494,0.5493,0.5493,192.0 +1692440040000,0.5493,0.5493,0.5493,0.5493,0.0 +1692440100000,0.5493,0.5494,0.5493,0.5494,418.0 +1692440160000,0.5493,0.5496,0.5492,0.5494,2937.0 +1692440220000,0.5491,0.5492,0.5489,0.5492,1993.0 +1692440280000,0.5492,0.5492,0.5483,0.5488,6087.0 +1692440340000,0.5487,0.5489,0.5487,0.5487,1177.0 +1692440400000,0.5487,0.5487,0.5486,0.5487,2522.0 +1692440460000,0.5488,0.5488,0.5488,0.5488,163.0 +1692440520000,0.5487,0.5487,0.5487,0.5487,910.0 +1692440580000,0.5488,0.549,0.5486,0.5486,645.0 +1692440640000,0.5486,0.5486,0.5484,0.5485,719.0 +1692440700000,0.5485,0.5494,0.5485,0.5494,2598.0 +1692440760000,0.5495,0.5495,0.549,0.549,1069.0 +1692440820000,0.5494,0.5495,0.5494,0.5495,403.0 +1692440880000,0.5494,0.5496,0.5493,0.5493,1575.0 +1692440940000,0.5491,0.5492,0.5491,0.5492,219.0 +1692441000000,0.5493,0.5496,0.5491,0.5491,5195.0 +1692441060000,0.5489,0.5491,0.5487,0.5487,3816.0 +1692441120000,0.5487,0.5489,0.5484,0.5484,2445.0 +1692441180000,0.5487,0.5491,0.5487,0.5491,494.0 +1692441240000,0.5494,0.5494,0.5492,0.5492,1102.0 +1692441300000,0.5491,0.5493,0.549,0.5493,516.0 +1692441360000,0.5492,0.5492,0.5487,0.5488,702.0 +1692441420000,0.5488,0.5488,0.5488,0.5488,0.0 +1692441480000,0.5487,0.5489,0.5487,0.5489,917.0 +1692441540000,0.5489,0.5489,0.5489,0.5489,402.0 +1692441600000,0.5488,0.5488,0.5485,0.5486,1378.0 +1692441660000,0.5485,0.5485,0.5485,0.5485,171.0 +1692441720000,0.5486,0.5486,0.5486,0.5486,42.0 +1692441780000,0.5485,0.5485,0.5474,0.5475,16428.0 +1692441840000,0.5474,0.5481,0.5474,0.5477,1740.0 +1692441900000,0.5477,0.5487,0.5476,0.5487,1850.0 +1692441960000,0.5485,0.5485,0.548,0.548,422.0 +1692442020000,0.548,0.548,0.548,0.548,0.0 +1692442080000,0.5479,0.5479,0.5479,0.5479,25.0 +1692442140000,0.5484,0.5485,0.5484,0.5485,74.0 +1692442200000,0.5485,0.5487,0.5484,0.5487,4496.0 +1692442260000,0.5487,0.5489,0.5486,0.5488,2909.0 +1692442320000,0.5488,0.5488,0.5488,0.5488,11.0 +1692442380000,0.5487,0.5487,0.5479,0.548,5749.0 +1692442440000,0.5478,0.548,0.5478,0.5479,1519.0 +1692442500000,0.5478,0.5482,0.5477,0.5479,1665.0 +1692442560000,0.548,0.5484,0.548,0.5483,185.0 +1692442620000,0.5483,0.5483,0.5482,0.5482,187.0 +1692442680000,0.5479,0.5482,0.5479,0.5482,109.0 +1692442740000,0.5482,0.5486,0.5482,0.5486,1499.0 +1692442800000,0.5485,0.5485,0.5479,0.548,6622.0 +1692442860000,0.548,0.548,0.5479,0.5479,58.0 +1692442920000,0.5479,0.5481,0.5478,0.5478,594.0 +1692442980000,0.5478,0.548,0.5477,0.5479,403.0 +1692443040000,0.5477,0.5478,0.5476,0.5476,639.0 +1692443100000,0.5476,0.5479,0.5476,0.5477,981.0 +1692443160000,0.5477,0.5478,0.5474,0.5477,2701.0 +1692443220000,0.5479,0.5481,0.5479,0.5481,502.0 +1692443280000,0.5481,0.5481,0.548,0.548,179.0 +1692443340000,0.5478,0.5481,0.5476,0.5481,963.0 +1692443400000,0.548,0.548,0.5476,0.5476,550.0 +1692443460000,0.5476,0.5481,0.5473,0.5477,10335.0 +1692443520000,0.5476,0.5476,0.5466,0.5474,7851.0 +1692443580000,0.5473,0.5476,0.5469,0.5476,4138.0 +1692443640000,0.5476,0.5478,0.5474,0.5474,595.0 +1692443700000,0.5473,0.5475,0.5473,0.5475,786.0 +1692443760000,0.5474,0.5474,0.5468,0.5468,1563.0 +1692443820000,0.5466,0.5467,0.5462,0.5463,8132.0 +1692443880000,0.5463,0.5463,0.5459,0.5461,1791.0 +1692443940000,0.5463,0.5465,0.5463,0.5465,1223.0 +1692444000000,0.5466,0.5467,0.5464,0.5464,736.0 +1692444060000,0.5466,0.5469,0.5453,0.5456,38410.0 +1692444120000,0.5457,0.5462,0.5456,0.5457,3406.0 +1692444180000,0.5457,0.5462,0.5455,0.5462,2983.0 +1692444240000,0.5463,0.5463,0.5457,0.546,2131.0 +1692444300000,0.5457,0.5457,0.545,0.545,8639.0 +1692444360000,0.545,0.5453,0.5448,0.5448,7980.0 +1692444420000,0.5448,0.546,0.5448,0.5458,5977.0 +1692444480000,0.5458,0.5458,0.545,0.545,1467.0 +1692444540000,0.5454,0.5457,0.5448,0.5454,8049.0 +1692444600000,0.5453,0.5456,0.5449,0.545,9853.0 +1692444660000,0.5455,0.5457,0.545,0.5453,5932.0 +1692444720000,0.5453,0.5457,0.5452,0.5456,777.0 +1692444780000,0.5454,0.5457,0.5454,0.5456,326.0 +1692444840000,0.5457,0.5459,0.5456,0.5458,1017.0 +1692444900000,0.5459,0.5464,0.5459,0.5464,3759.0 +1692444960000,0.5466,0.5466,0.5461,0.5461,5145.0 +1692445020000,0.5463,0.5465,0.5463,0.5465,1148.0 +1692445080000,0.5465,0.5465,0.5464,0.5465,1222.0 +1692445140000,0.5466,0.547,0.5466,0.5469,5589.0 +1692445200000,0.5468,0.5468,0.5455,0.5456,2025.0 +1692445260000,0.5457,0.5457,0.5452,0.5452,1133.0 +1692445320000,0.545,0.5454,0.545,0.5452,1182.0 +1692445380000,0.5451,0.5452,0.5451,0.5452,392.0 +1692445440000,0.5453,0.5453,0.5451,0.5452,1171.0 +1692445500000,0.5452,0.5457,0.5451,0.5452,7101.0 +1692445560000,0.5455,0.5456,0.5455,0.5456,1420.0 +1692445620000,0.5455,0.5455,0.5452,0.5452,210.0 +1692445680000,0.5451,0.5451,0.5448,0.5448,1051.0 +1692445740000,0.5448,0.5452,0.5448,0.5452,2862.0 +1692445800000,0.545,0.5456,0.545,0.5452,3097.0 +1692445860000,0.545,0.5456,0.545,0.5456,4427.0 +1692445920000,0.5458,0.5458,0.5458,0.5458,60.0 +1692445980000,0.5458,0.5459,0.5458,0.5459,430.0 +1692446040000,0.5458,0.5461,0.5446,0.5453,44980.0 +1692446100000,0.5453,0.546,0.5452,0.546,1403.0 +1692446160000,0.5463,0.5463,0.5455,0.5459,1420.0 +1692446220000,0.5457,0.5457,0.5452,0.5455,850.0 +1692446280000,0.5455,0.5457,0.5455,0.5456,1630.0 +1692446340000,0.5455,0.5457,0.5454,0.5456,342.0 +1692446400000,0.5455,0.5464,0.5455,0.5461,24504.0 +1692446460000,0.5461,0.5461,0.5458,0.5458,1683.0 +1692446520000,0.5461,0.5464,0.546,0.546,635.0 +1692446580000,0.5459,0.5462,0.5459,0.5462,181.0 +1692446640000,0.5459,0.5459,0.5457,0.5457,201.0 +1692446700000,0.5455,0.5458,0.5453,0.5458,6118.0 +1692446760000,0.5457,0.5459,0.5457,0.5459,672.0 +1692446820000,0.5457,0.5457,0.5457,0.5457,79.0 +1692446880000,0.5456,0.5458,0.5456,0.5457,1623.0 +1692446940000,0.5455,0.5455,0.5446,0.5447,4619.0 +1692447000000,0.5447,0.545,0.5446,0.5446,1710.0 +1692447060000,0.5445,0.5445,0.5442,0.5442,8201.0 +1692447120000,0.5442,0.5444,0.544,0.5442,4764.0 +1692447180000,0.5444,0.5445,0.544,0.5443,748.0 +1692447240000,0.544,0.5443,0.5438,0.5443,1975.0 +1692447300000,0.5439,0.5447,0.5438,0.5444,18946.0 +1692447360000,0.5441,0.5443,0.5439,0.5443,3281.0 +1692447420000,0.5445,0.5449,0.5443,0.5445,4399.0 +1692447480000,0.5448,0.5449,0.5447,0.5447,585.0 +1692447540000,0.5449,0.5449,0.5449,0.5449,446.0 +1692447600000,0.5448,0.545,0.5443,0.5443,1083.0 +1692447660000,0.5445,0.5445,0.5443,0.5445,896.0 +1692447720000,0.5446,0.5448,0.5444,0.5444,312.0 +1692447780000,0.5442,0.5442,0.5435,0.5436,3585.0 +1692447840000,0.5439,0.5442,0.5439,0.5439,608.0 +1692447900000,0.5439,0.5448,0.5439,0.5445,7236.0 +1692447960000,0.5443,0.5446,0.5443,0.5445,1053.0 +1692448020000,0.5443,0.5446,0.5443,0.5445,752.0 +1692448080000,0.5444,0.5444,0.5439,0.5439,945.0 +1692448140000,0.544,0.544,0.544,0.544,32.0 +1692448200000,0.5439,0.5439,0.5436,0.5436,929.0 +1692448260000,0.5435,0.5435,0.5434,0.5434,321.0 +1692448320000,0.5433,0.5443,0.5433,0.5442,6446.0 +1692448380000,0.5443,0.5443,0.544,0.5442,248.0 +1692448440000,0.5443,0.5448,0.5443,0.5445,2004.0 +1692448500000,0.5444,0.5453,0.5442,0.5449,11556.0 +1692448560000,0.5448,0.5451,0.5443,0.5449,16125.0 +1692448620000,0.5448,0.5448,0.5448,0.5448,10.0 +1692448680000,0.5448,0.5448,0.5448,0.5448,11.0 +1692448740000,0.5448,0.545,0.5439,0.5441,4558.0 +1692448800000,0.5438,0.5441,0.5435,0.5439,1412.0 +1692448860000,0.5435,0.5438,0.5433,0.5438,3347.0 +1692448920000,0.5436,0.5444,0.5434,0.5435,3750.0 +1692448980000,0.5436,0.5438,0.5435,0.5438,754.0 +1692449040000,0.5438,0.5443,0.5438,0.5439,1219.0 +1692449100000,0.544,0.5442,0.5439,0.5442,614.0 +1692449160000,0.5443,0.5443,0.5443,0.5443,145.0 +1692449220000,0.5443,0.5443,0.5435,0.5435,1486.0 +1692449280000,0.5434,0.5435,0.5434,0.5435,54.0 +1692449340000,0.5435,0.544,0.5435,0.5436,858.0 +1692449400000,0.5435,0.5436,0.5433,0.5433,590.0 +1692449460000,0.5433,0.5434,0.543,0.5434,9130.0 +1692449520000,0.5434,0.5434,0.5432,0.5432,120.0 +1692449580000,0.5433,0.5438,0.5433,0.5438,4761.0 +1692449640000,0.5438,0.5439,0.5438,0.5439,1287.0 +1692449700000,0.5437,0.5442,0.5437,0.5441,4002.0 +1692449760000,0.5442,0.5442,0.5438,0.5438,594.0 +1692449820000,0.5438,0.544,0.5438,0.5438,80.0 +1692449880000,0.5438,0.5438,0.5437,0.5438,1087.0 +1692449940000,0.5438,0.5438,0.5438,0.5438,0.0 +1692450000000,0.5437,0.5439,0.5435,0.5438,1056.0 +1692450060000,0.5438,0.5439,0.5437,0.5437,1995.0 +1692450120000,0.5437,0.5438,0.5437,0.5438,745.0 +1692450180000,0.5437,0.5437,0.5434,0.5434,985.0 +1692450240000,0.5432,0.5439,0.543,0.5433,3234.0 +1692450300000,0.5437,0.5438,0.5437,0.5438,233.0 +1692450360000,0.5436,0.5436,0.5433,0.5435,1727.0 +1692450420000,0.5439,0.5439,0.5439,0.5439,12.0 +1692450480000,0.5439,0.5439,0.5439,0.5439,38.0 +1692450540000,0.5442,0.5443,0.5441,0.5441,256.0 +1692450600000,0.5437,0.5439,0.5435,0.5437,2210.0 +1692450660000,0.5437,0.544,0.5437,0.544,1987.0 +1692450720000,0.544,0.5445,0.5439,0.544,9182.0 +1692450780000,0.5441,0.5446,0.5441,0.5445,810.0 +1692450840000,0.5445,0.5445,0.5441,0.5441,803.0 +1692450900000,0.5442,0.5453,0.5442,0.5448,16922.0 +1692450960000,0.5445,0.5445,0.5443,0.5443,2064.0 +1692451020000,0.5443,0.5446,0.5441,0.5441,3384.0 +1692451080000,0.5442,0.5447,0.5442,0.5445,2144.0 +1692451140000,0.5443,0.5443,0.5432,0.5436,14662.0 +1692451200000,0.5436,0.5436,0.5436,0.5436,62.0 +1692451260000,0.5438,0.5444,0.5437,0.5442,10281.0 +1692451320000,0.5444,0.5444,0.5437,0.5438,2289.0 +1692451380000,0.5441,0.5445,0.5441,0.5445,163.0 +1692451440000,0.5445,0.5447,0.5445,0.5447,1805.0 +1692451500000,0.5447,0.545,0.5446,0.5448,8847.0 +1692451560000,0.5449,0.5451,0.5449,0.545,5397.0 +1692451620000,0.5449,0.5451,0.5448,0.5449,1587.0 +1692451680000,0.5448,0.545,0.5447,0.545,679.0 +1692451740000,0.5447,0.545,0.5446,0.545,2793.0 +1692451800000,0.5451,0.5451,0.5446,0.5447,707.0 +1692451860000,0.5451,0.5451,0.5445,0.5446,4064.0 +1692451920000,0.5447,0.545,0.5447,0.545,831.0 +1692451980000,0.5449,0.5449,0.5448,0.5448,1967.0 +1692452040000,0.5448,0.5449,0.5448,0.5449,648.0 +1692452100000,0.545,0.5456,0.5449,0.5449,5688.0 +1692452160000,0.5451,0.5451,0.5451,0.5451,240.0 +1692452220000,0.5451,0.5451,0.5445,0.5446,1099.0 +1692452280000,0.5446,0.5446,0.5445,0.5445,40.0 +1692452340000,0.5446,0.5449,0.5446,0.5448,1421.0 +1692452400000,0.5446,0.5446,0.5444,0.5444,2872.0 +1692452460000,0.5442,0.5442,0.5435,0.5435,3594.0 +1692452520000,0.5434,0.5435,0.5434,0.5434,361.0 +1692452580000,0.5434,0.5435,0.5433,0.5435,841.0 +1692452640000,0.5435,0.5435,0.5435,0.5435,676.0 +1692452700000,0.5435,0.5435,0.5433,0.5433,1753.0 +1692452760000,0.5433,0.5433,0.5433,0.5433,0.0 +1692452820000,0.5434,0.5436,0.5434,0.5435,2769.0 +1692452880000,0.5433,0.5433,0.5429,0.543,2266.0 +1692452940000,0.543,0.543,0.543,0.543,41.0 +1692453000000,0.5429,0.543,0.5424,0.543,2916.0 +1692453060000,0.5428,0.5431,0.5424,0.5427,7400.0 +1692453120000,0.5429,0.5432,0.5429,0.5429,1817.0 +1692453180000,0.543,0.5432,0.5428,0.5432,2453.0 +1692453240000,0.543,0.543,0.5429,0.5429,658.0 +1692453300000,0.5429,0.5433,0.5429,0.543,798.0 +1692453360000,0.543,0.5431,0.5423,0.5426,9675.0 +1692453420000,0.5424,0.5427,0.5424,0.5427,2931.0 +1692453480000,0.5431,0.5433,0.5431,0.5433,2023.0 +1692453540000,0.5433,0.5433,0.5425,0.5427,2726.0 +1692453600000,0.5427,0.5432,0.5426,0.5427,2912.0 +1692453660000,0.5427,0.5431,0.5427,0.5431,1190.0 +1692453720000,0.543,0.5433,0.5428,0.5433,1000.0 +1692453780000,0.5433,0.5433,0.5433,0.5433,0.0 +1692453840000,0.5433,0.5436,0.5433,0.5436,2655.0 +1692453900000,0.5438,0.5439,0.5438,0.5439,313.0 +1692453960000,0.5439,0.5455,0.5435,0.5449,36023.0 +1692454020000,0.5445,0.5449,0.5443,0.5449,1740.0 +1692454080000,0.5449,0.5454,0.5449,0.5452,1922.0 +1692454140000,0.5452,0.5452,0.5441,0.5443,2249.0 +1692454200000,0.5443,0.5445,0.5441,0.5445,1709.0 +1692454260000,0.5445,0.5445,0.544,0.5442,2488.0 +1692454320000,0.5443,0.5448,0.5443,0.5448,1164.0 +1692454380000,0.5449,0.545,0.5449,0.545,291.0 +1692454440000,0.5451,0.5452,0.5445,0.5445,1232.0 +1692454500000,0.5446,0.5462,0.5446,0.546,32335.0 +1692454560000,0.5459,0.5459,0.5459,0.5459,193.0 +1692454620000,0.5459,0.5459,0.5458,0.5458,3169.0 +1692454680000,0.5457,0.5457,0.5455,0.5457,4255.0 +1692454740000,0.5456,0.546,0.5446,0.5459,25762.0 +1692454800000,0.5457,0.5457,0.5455,0.5455,1135.0 +1692454860000,0.5454,0.5454,0.5448,0.5448,1940.0 +1692454920000,0.5448,0.5452,0.5448,0.5452,1201.0 +1692454980000,0.5452,0.5452,0.5452,0.5452,113.0 +1692455040000,0.5453,0.5459,0.5453,0.5454,5724.0 +1692455100000,0.5452,0.5452,0.5446,0.5446,3176.0 +1692455160000,0.545,0.5455,0.5448,0.5453,3443.0 +1692455220000,0.5456,0.5464,0.5456,0.5463,14025.0 +1692455280000,0.5462,0.5463,0.5461,0.5461,1657.0 +1692455340000,0.5461,0.5467,0.546,0.5465,4826.0 +1692455400000,0.5463,0.5463,0.5457,0.5458,6389.0 +1692455460000,0.5459,0.5462,0.5457,0.5462,5318.0 +1692455520000,0.5462,0.5463,0.5462,0.5462,1212.0 +1692455580000,0.5463,0.5466,0.5462,0.5462,1333.0 +1692455640000,0.546,0.5462,0.546,0.5462,202.0 +1692455700000,0.5459,0.5459,0.5456,0.5456,3872.0 +1692455760000,0.5453,0.5455,0.5451,0.5451,896.0 +1692455820000,0.5454,0.5455,0.5454,0.5455,34.0 +1692455880000,0.5457,0.5459,0.5455,0.5458,1882.0 +1692455940000,0.5457,0.5459,0.5456,0.5459,208.0 +1692456000000,0.5459,0.5461,0.5455,0.5455,692.0 +1692456060000,0.5457,0.5457,0.5452,0.5454,2798.0 +1692456120000,0.5451,0.5453,0.5448,0.5448,2145.0 +1692456180000,0.5448,0.5457,0.5448,0.5456,1238.0 +1692456240000,0.5456,0.5456,0.5453,0.5453,619.0 +1692456300000,0.5453,0.5459,0.5453,0.5453,2046.0 +1692456360000,0.5454,0.5457,0.5452,0.5452,2721.0 +1692456420000,0.5453,0.5453,0.5453,0.5453,82.0 +1692456480000,0.5453,0.5456,0.5453,0.5456,183.0 +1692456540000,0.5458,0.5459,0.5458,0.5458,792.0 +1692456600000,0.5458,0.5458,0.5457,0.5458,171.0 +1692456660000,0.5458,0.5459,0.5458,0.5459,83.0 +1692456720000,0.5458,0.5465,0.5458,0.5463,16621.0 +1692456780000,0.546,0.546,0.5455,0.5455,799.0 +1692456840000,0.5453,0.5457,0.5452,0.5457,1773.0 +1692456900000,0.5457,0.5457,0.5452,0.5453,311.0 +1692456960000,0.5451,0.5454,0.5451,0.5454,356.0 +1692457020000,0.5453,0.5454,0.545,0.5451,1017.0 +1692457080000,0.5451,0.5453,0.5443,0.5445,12780.0 +1692457140000,0.5445,0.5445,0.544,0.5443,6377.0 +1692457200000,0.5448,0.5448,0.5435,0.544,20631.0 +1692457260000,0.5443,0.5443,0.5435,0.5435,3181.0 +1692457320000,0.5436,0.5436,0.5433,0.5434,2554.0 +1692457380000,0.5435,0.5436,0.5435,0.5435,223.0 +1692457440000,0.5435,0.5435,0.5431,0.5431,3311.0 +1692457500000,0.5432,0.5439,0.5428,0.5428,8949.0 +1692457560000,0.5428,0.5443,0.5428,0.5437,11424.0 +1692457620000,0.5438,0.5448,0.5438,0.5444,5812.0 +1692457680000,0.5446,0.546,0.5445,0.5457,6674.0 +1692457740000,0.5457,0.5458,0.5454,0.5454,2034.0 +1692457800000,0.5456,0.5457,0.5453,0.5453,6408.0 +1692457860000,0.5454,0.5454,0.5445,0.5454,5282.0 +1692457920000,0.5455,0.5468,0.5455,0.5463,12453.0 +1692457980000,0.5463,0.5464,0.5458,0.5458,1572.0 +1692458040000,0.5459,0.546,0.5454,0.546,2472.0 +1692458100000,0.546,0.5463,0.545,0.5456,6313.0 +1692458160000,0.5454,0.5456,0.545,0.5452,3545.0 +1692458220000,0.5453,0.5454,0.5453,0.5454,222.0 +1692458280000,0.5454,0.5462,0.5454,0.5457,2070.0 +1692458340000,0.5456,0.5456,0.5452,0.5452,922.0 +1692458400000,0.5456,0.5456,0.545,0.5452,6255.0 +1692458460000,0.545,0.5454,0.5448,0.5454,3193.0 +1692458520000,0.5454,0.5457,0.5454,0.5456,952.0 +1692458580000,0.5454,0.5458,0.5454,0.5455,247.0 +1692458640000,0.5455,0.5455,0.5452,0.5452,79.0 +1692458700000,0.5449,0.545,0.5447,0.545,1853.0 +1692458760000,0.5453,0.5453,0.544,0.5444,12581.0 +1692458820000,0.5446,0.5446,0.5444,0.5446,364.0 +1692458880000,0.5447,0.5448,0.5445,0.5448,1655.0 +1692458940000,0.5446,0.545,0.5446,0.5446,1184.0 +1692459000000,0.5445,0.5448,0.5445,0.5448,532.0 +1692459060000,0.5448,0.5448,0.5441,0.5441,5174.0 +1692459120000,0.5441,0.5532,0.5441,0.5471,351728.0 +1692459180000,0.5471,0.5494,0.547,0.5476,141719.0 +1692459240000,0.5479,0.5486,0.5474,0.5482,19707.0 +1692459300000,0.5483,0.5487,0.5477,0.5481,21070.0 +1692459360000,0.5481,0.5494,0.5474,0.549,30665.0 +1692459420000,0.5492,0.5496,0.5486,0.5487,8330.0 +1692459480000,0.5487,0.5498,0.5487,0.5497,20269.0 +1692459540000,0.5497,0.5503,0.549,0.5493,21532.0 +1692459600000,0.5493,0.5501,0.5489,0.5501,19705.0 +1692459660000,0.5502,0.5505,0.5498,0.5505,13630.0 +1692459720000,0.5503,0.5512,0.5503,0.5511,15313.0 +1692459780000,0.5511,0.5521,0.5509,0.5521,45619.0 +1692459840000,0.5521,0.5528,0.5511,0.5524,73756.0 +1692459900000,0.5524,0.5524,0.551,0.5513,17373.0 +1692459960000,0.5511,0.5519,0.5505,0.5516,27384.0 +1692460020000,0.5514,0.5522,0.5513,0.5516,13641.0 +1692460080000,0.5517,0.5529,0.5517,0.5524,12244.0 +1692460140000,0.5527,0.5539,0.5525,0.5538,30104.0 +1692460200000,0.5538,0.554,0.5523,0.5529,49415.0 +1692460260000,0.5531,0.5546,0.5529,0.5543,20017.0 +1692460320000,0.5544,0.5549,0.5541,0.5545,13538.0 +1692460380000,0.5545,0.5551,0.5543,0.5548,7777.0 +1692460440000,0.5548,0.5554,0.5535,0.5553,34521.0 +1692460500000,0.5552,0.5557,0.5534,0.5544,25536.0 +1692460560000,0.5541,0.5554,0.554,0.5549,13189.0 +1692460620000,0.5547,0.5558,0.5546,0.5552,8157.0 +1692460680000,0.5551,0.5559,0.555,0.5552,11299.0 +1692460740000,0.5554,0.5566,0.5554,0.5562,40617.0 +1692460800000,0.556,0.5578,0.5556,0.5563,50228.0 +1692460860000,0.5559,0.5564,0.5541,0.5546,36307.0 +1692460920000,0.5553,0.5566,0.555,0.5557,32888.0 +1692460980000,0.5553,0.5553,0.5548,0.5551,13930.0 +1692461040000,0.555,0.5564,0.5544,0.5564,23034.0 +1692461100000,0.5563,0.5564,0.5551,0.5556,15393.0 +1692461160000,0.5555,0.5558,0.5554,0.5556,4384.0 +1692461220000,0.5555,0.556,0.5546,0.5549,26916.0 +1692461280000,0.5548,0.5548,0.5533,0.5534,11530.0 +1692461340000,0.5534,0.5537,0.5518,0.5528,62498.0 +1692461400000,0.5528,0.553,0.5524,0.5529,12141.0 +1692461460000,0.5528,0.5528,0.5517,0.5525,15454.0 +1692461520000,0.5525,0.553,0.5525,0.5526,5755.0 +1692461580000,0.5526,0.553,0.5525,0.5529,10003.0 +1692461640000,0.5529,0.5539,0.5529,0.5538,12740.0 +1692461700000,0.5535,0.5539,0.5531,0.5538,4323.0 +1692461760000,0.554,0.5548,0.5531,0.5538,34050.0 +1692461820000,0.5539,0.5541,0.5537,0.5538,6903.0 +1692461880000,0.5541,0.5551,0.5538,0.555,10694.0 +1692461940000,0.5549,0.555,0.554,0.5545,10241.0 +1692462000000,0.5544,0.5544,0.5524,0.5524,24709.0 +1692462060000,0.5524,0.5529,0.5518,0.5521,16196.0 +1692462120000,0.5521,0.5529,0.552,0.5529,6863.0 +1692462180000,0.5527,0.5527,0.5519,0.5519,3743.0 +1692462240000,0.552,0.5525,0.5517,0.5517,5454.0 +1692462300000,0.5517,0.5521,0.5515,0.5521,7476.0 +1692462360000,0.5522,0.5525,0.5521,0.5522,2962.0 +1692462420000,0.5522,0.5529,0.5522,0.5524,3168.0 +1692462480000,0.5523,0.5532,0.5523,0.5532,5477.0 +1692462540000,0.5532,0.5534,0.5527,0.5533,6944.0 +1692462600000,0.5532,0.5539,0.5531,0.5534,10690.0 +1692462660000,0.5535,0.5539,0.5529,0.553,6968.0 +1692462720000,0.553,0.553,0.5515,0.5523,11483.0 +1692462780000,0.5523,0.5524,0.5511,0.552,10308.0 +1692462840000,0.5522,0.5525,0.5501,0.5512,20785.0 +1692462900000,0.5513,0.5513,0.5511,0.5512,2538.0 +1692462960000,0.5512,0.5524,0.5512,0.552,7332.0 +1692463020000,0.5521,0.5523,0.5511,0.5511,12808.0 +1692463080000,0.5518,0.5524,0.5518,0.5524,3193.0 +1692463140000,0.5525,0.5525,0.5521,0.5521,2317.0 +1692463200000,0.552,0.5521,0.5512,0.5512,10882.0 +1692463260000,0.5512,0.5521,0.5512,0.5521,5002.0 +1692463320000,0.5521,0.5529,0.5521,0.5525,3937.0 +1692463380000,0.5525,0.5535,0.5525,0.5531,14723.0 +1692463440000,0.5531,0.5537,0.5531,0.5536,3803.0 +1692463500000,0.5533,0.5543,0.5533,0.5537,7073.0 +1692463560000,0.5537,0.5544,0.5534,0.5541,9051.0 +1692463620000,0.5541,0.555,0.5537,0.5542,11538.0 +1692463680000,0.554,0.554,0.5532,0.5538,4886.0 +1692463740000,0.5536,0.5536,0.5532,0.5535,4104.0 +1692463800000,0.5536,0.5538,0.5526,0.5526,18706.0 +1692463860000,0.5525,0.5533,0.5523,0.5533,5908.0 +1692463920000,0.5533,0.5538,0.5533,0.5534,3066.0 +1692463980000,0.5535,0.5535,0.5525,0.5526,8800.0 +1692464040000,0.5526,0.5544,0.5526,0.5537,30378.0 +1692464100000,0.5537,0.5541,0.5533,0.5541,17216.0 +1692464160000,0.5536,0.554,0.553,0.5531,15630.0 +1692464220000,0.553,0.5533,0.553,0.5533,12739.0 +1692464280000,0.5532,0.5533,0.5531,0.5533,1969.0 +1692464340000,0.5533,0.5533,0.5531,0.5531,771.0 +1692464400000,0.5531,0.5531,0.5519,0.5519,24642.0 +1692464460000,0.5519,0.5522,0.5516,0.5517,10292.0 +1692464520000,0.5517,0.5518,0.5509,0.5512,17030.0 +1692464580000,0.5517,0.552,0.5514,0.5518,9644.0 +1692464640000,0.5519,0.5523,0.551,0.551,16167.0 +1692464700000,0.5513,0.5517,0.5511,0.5511,2119.0 +1692464760000,0.5511,0.5511,0.55,0.55,32012.0 +1692464820000,0.5503,0.5513,0.5501,0.5503,6762.0 +1692464880000,0.5503,0.5503,0.5497,0.5498,12843.0 +1692464940000,0.5497,0.5497,0.5486,0.549,10168.0 +1692465000000,0.5491,0.5497,0.5491,0.5493,6212.0 +1692465060000,0.5491,0.5494,0.5486,0.5494,6909.0 +1692465120000,0.5493,0.5494,0.5489,0.549,3671.0 +1692465180000,0.5489,0.5492,0.5487,0.549,1319.0 +1692465240000,0.5488,0.5492,0.5487,0.549,2884.0 +1692465300000,0.5489,0.5491,0.5486,0.5491,5838.0 +1692465360000,0.5491,0.5497,0.5473,0.5488,45961.0 +1692465420000,0.5482,0.5486,0.5474,0.5475,13078.0 +1692465480000,0.5479,0.5485,0.5479,0.548,5536.0 +1692465540000,0.5481,0.5482,0.5478,0.5481,2094.0 +1692465600000,0.548,0.548,0.5468,0.5476,20477.0 +1692465660000,0.5472,0.5474,0.547,0.5471,2138.0 +1692465720000,0.5473,0.5477,0.5473,0.5475,920.0 +1692465780000,0.5476,0.5477,0.5472,0.5474,4030.0 +1692465840000,0.5474,0.5478,0.5471,0.5472,2786.0 +1692465900000,0.547,0.5472,0.5466,0.5469,18149.0 +1692465960000,0.5465,0.547,0.5462,0.5467,7845.0 +1692466020000,0.5467,0.5467,0.5462,0.5463,3775.0 +1692466080000,0.5463,0.5471,0.5463,0.5468,6852.0 +1692466140000,0.5468,0.5469,0.5467,0.5469,1219.0 +1692466200000,0.5469,0.5472,0.5463,0.5472,14915.0 +1692466260000,0.5472,0.5474,0.5468,0.5468,3275.0 +1692466320000,0.5468,0.5473,0.5468,0.5471,3275.0 +1692466380000,0.5472,0.5475,0.547,0.5473,2716.0 +1692466440000,0.5473,0.5473,0.547,0.547,716.0 +1692466500000,0.547,0.547,0.5457,0.5462,14252.0 +1692466560000,0.5461,0.5466,0.5461,0.5464,2607.0 +1692466620000,0.5466,0.5469,0.5465,0.5466,3616.0 +1692466680000,0.5465,0.5474,0.5465,0.5474,5014.0 +1692466740000,0.5473,0.5473,0.5464,0.5464,883.0 +1692466800000,0.5464,0.5468,0.546,0.5463,5519.0 +1692466860000,0.5463,0.5467,0.5463,0.5465,3276.0 +1692466920000,0.5466,0.5466,0.5462,0.5465,10080.0 +1692466980000,0.5464,0.5468,0.5464,0.5468,1915.0 +1692467040000,0.5467,0.5469,0.5463,0.5469,3769.0 +1692467100000,0.5468,0.5468,0.5464,0.5468,4310.0 +1692467160000,0.5466,0.5472,0.5466,0.5467,12314.0 +1692467220000,0.5467,0.5474,0.5467,0.5474,2122.0 +1692467280000,0.5474,0.5475,0.5474,0.5474,1122.0 +1692467340000,0.5475,0.5482,0.5475,0.5478,8363.0 +1692467400000,0.5478,0.5481,0.5476,0.5477,2259.0 +1692467460000,0.5477,0.5482,0.5476,0.5476,11479.0 +1692467520000,0.5479,0.5486,0.5479,0.548,12478.0 +1692467580000,0.5482,0.5486,0.5482,0.5486,2205.0 +1692467640000,0.5486,0.5487,0.5479,0.5479,8889.0 +1692467700000,0.5478,0.5478,0.5475,0.5475,1815.0 +1692467760000,0.5476,0.5485,0.5475,0.5485,4553.0 +1692467820000,0.5484,0.5489,0.5484,0.5488,14686.0 +1692467880000,0.5488,0.5488,0.5481,0.5481,3849.0 +1692467940000,0.5481,0.5481,0.5478,0.5478,111.0 +1692468000000,0.5479,0.5483,0.5475,0.5476,5607.0 +1692468060000,0.5475,0.5476,0.5472,0.5472,1708.0 +1692468120000,0.5473,0.5476,0.5472,0.5472,1559.0 +1692468180000,0.5472,0.5472,0.5472,0.5472,938.0 +1692468240000,0.5472,0.5472,0.5467,0.5467,1195.0 +1692468300000,0.5468,0.5473,0.5465,0.5466,5541.0 +1692468360000,0.5466,0.5474,0.5466,0.5471,2530.0 +1692468420000,0.5475,0.5483,0.5475,0.5477,16593.0 +1692468480000,0.5482,0.5483,0.5482,0.5482,1369.0 +1692468540000,0.5482,0.5482,0.5481,0.5481,338.0 +1692468600000,0.548,0.5481,0.5477,0.5477,1604.0 +1692468660000,0.5475,0.5479,0.5473,0.5479,5772.0 +1692468720000,0.5478,0.5478,0.5473,0.5473,1883.0 +1692468780000,0.5475,0.5478,0.5475,0.5478,194.0 +1692468840000,0.5477,0.5477,0.5473,0.5473,590.0 +1692468900000,0.5474,0.5474,0.5471,0.5471,432.0 +1692468960000,0.5471,0.5473,0.5459,0.5461,15030.0 +1692469020000,0.546,0.546,0.5456,0.5457,9716.0 +1692469080000,0.5457,0.5465,0.5457,0.5465,609.0 +1692469140000,0.5465,0.5465,0.5462,0.5462,206.0 +1692469200000,0.5467,0.5468,0.5461,0.5462,2564.0 +1692469260000,0.5468,0.5469,0.5468,0.5469,1543.0 +1692469320000,0.5473,0.5478,0.5473,0.5473,7763.0 +1692469380000,0.5475,0.5475,0.5473,0.5473,1215.0 +1692469440000,0.5473,0.5479,0.5471,0.5476,10108.0 +1692469500000,0.5473,0.5473,0.5464,0.5465,4368.0 +1692469560000,0.5463,0.5473,0.5462,0.5472,11098.0 +1692469620000,0.5471,0.5471,0.5464,0.5464,1540.0 +1692469680000,0.5466,0.5469,0.5466,0.5469,556.0 +1692469740000,0.5473,0.5475,0.547,0.5475,450.0 +1692469800000,0.5475,0.5475,0.5464,0.5466,5865.0 +1692469860000,0.5468,0.5477,0.5468,0.5476,1581.0 +1692469920000,0.5474,0.5475,0.547,0.547,3370.0 +1692469980000,0.5472,0.5473,0.547,0.547,672.0 +1692470040000,0.5476,0.5482,0.5476,0.5477,1701.0 +1692470100000,0.5475,0.5477,0.5475,0.5477,1121.0 +1692470160000,0.5477,0.5477,0.5475,0.5475,1873.0 +1692470220000,0.5477,0.5478,0.5477,0.5478,1183.0 +1692470280000,0.5476,0.5481,0.5476,0.5477,1005.0 +1692470340000,0.5478,0.5478,0.5477,0.5477,124.0 +1692470400000,0.5477,0.5479,0.5477,0.5479,706.0 +1692470460000,0.5479,0.5484,0.5479,0.5484,221.0 +1692470520000,0.5483,0.5485,0.5475,0.5481,6992.0 +1692470580000,0.548,0.548,0.548,0.548,364.0 +1692470640000,0.5481,0.5481,0.5478,0.5478,1207.0 +1692470700000,0.5478,0.5478,0.5473,0.5473,3648.0 +1692470760000,0.5474,0.5474,0.5474,0.5474,987.0 +1692470820000,0.5472,0.5475,0.5471,0.5472,256.0 +1692470880000,0.5472,0.5473,0.5472,0.5473,173.0 +1692470940000,0.5473,0.5473,0.5466,0.5466,11152.0 +1692471000000,0.5467,0.5468,0.5467,0.5468,318.0 +1692471060000,0.5471,0.5473,0.5469,0.5469,1777.0 +1692471120000,0.5469,0.5472,0.5467,0.547,2302.0 +1692471180000,0.547,0.5475,0.547,0.5472,497.0 +1692471240000,0.5472,0.5474,0.547,0.5471,158.0 +1692471300000,0.5471,0.5472,0.5468,0.5468,2455.0 +1692471360000,0.5469,0.5476,0.5469,0.5474,4440.0 +1692471420000,0.5474,0.548,0.547,0.5476,2850.0 +1692471480000,0.5475,0.5479,0.5475,0.5477,497.0 +1692471540000,0.5477,0.5479,0.5474,0.5474,1596.0 +1692471600000,0.5474,0.5478,0.547,0.547,3287.0 +1692471660000,0.547,0.547,0.5467,0.5467,2496.0 +1692471720000,0.5467,0.5473,0.5467,0.5473,1782.0 +1692471780000,0.5474,0.5474,0.5473,0.5473,2116.0 +1692471840000,0.5474,0.5475,0.5474,0.5475,1852.0 +1692471900000,0.5475,0.5475,0.5467,0.5474,14577.0 +1692471960000,0.5473,0.5473,0.547,0.547,207.0 +1692472020000,0.5476,0.5478,0.5476,0.5477,1651.0 +1692472080000,0.5476,0.5476,0.5475,0.5475,1607.0 +1692472140000,0.5475,0.5476,0.5475,0.5476,1585.0 +1692472200000,0.5476,0.5483,0.5476,0.5483,4488.0 +1692472260000,0.5481,0.5483,0.5479,0.5483,5286.0 +1692472320000,0.5478,0.5482,0.5476,0.5482,5938.0 +1692472380000,0.5481,0.5482,0.5481,0.5482,331.0 +1692472440000,0.5483,0.5484,0.5474,0.5475,12399.0 +1692472500000,0.5474,0.5475,0.5474,0.5475,1007.0 +1692472560000,0.5475,0.5484,0.5475,0.5482,4076.0 +1692472620000,0.5482,0.5483,0.5479,0.5479,975.0 +1692472680000,0.5479,0.5479,0.5479,0.5479,0.0 +1692472740000,0.548,0.5482,0.5479,0.548,4213.0 +1692472800000,0.5481,0.5486,0.5477,0.5478,6721.0 +1692472860000,0.548,0.5485,0.5477,0.5479,17691.0 +1692472920000,0.5477,0.5477,0.5474,0.5474,660.0 +1692472980000,0.5478,0.5478,0.5477,0.5477,222.0 +1692473040000,0.5478,0.5478,0.5475,0.5475,162.0 +1692473100000,0.5475,0.5475,0.5475,0.5475,60.0 +1692473160000,0.5476,0.548,0.5476,0.5479,1879.0 +1692473220000,0.548,0.5482,0.548,0.5481,1017.0 +1692473280000,0.5481,0.5485,0.5481,0.5483,4147.0 +1692473340000,0.5483,0.5486,0.5483,0.5483,1186.0 +1692473400000,0.5482,0.5486,0.5482,0.5483,1649.0 +1692473460000,0.5482,0.5484,0.5482,0.5484,2030.0 +1692473520000,0.5484,0.5488,0.5482,0.5482,3826.0 +1692473580000,0.5485,0.5487,0.5485,0.5487,649.0 +1692473640000,0.5489,0.5492,0.5486,0.5492,2017.0 +1692473700000,0.549,0.549,0.5486,0.5486,3416.0 +1692473760000,0.5488,0.5491,0.5488,0.5488,4286.0 +1692473820000,0.549,0.549,0.549,0.549,22.0 +1692473880000,0.5489,0.5489,0.5485,0.5488,1817.0 +1692473940000,0.5489,0.5489,0.5477,0.5485,7977.0 +1692474000000,0.5485,0.5485,0.5478,0.5481,1844.0 +1692474060000,0.5479,0.5484,0.5476,0.5481,6708.0 +1692474120000,0.5479,0.5479,0.5478,0.5478,923.0 +1692474180000,0.5481,0.5485,0.5481,0.5483,1367.0 +1692474240000,0.5488,0.5488,0.5487,0.5488,552.0 +1692474300000,0.5487,0.5492,0.5487,0.5491,2930.0 +1692474360000,0.5489,0.5489,0.5488,0.5488,183.0 +1692474420000,0.5491,0.5495,0.5491,0.5495,6266.0 +1692474480000,0.5493,0.5498,0.5493,0.5495,5537.0 +1692474540000,0.5494,0.5494,0.5483,0.5488,10090.0 +1692474600000,0.549,0.5494,0.549,0.5494,4047.0 +1692474660000,0.5492,0.5492,0.5487,0.5487,3952.0 +1692474720000,0.5487,0.5487,0.5487,0.5487,0.0 +1692474780000,0.5492,0.5498,0.5492,0.5494,4008.0 +1692474840000,0.5495,0.5495,0.5493,0.5494,1076.0 +1692474900000,0.5494,0.5498,0.5481,0.5481,4384.0 +1692474960000,0.5479,0.5487,0.5479,0.5487,5032.0 +1692475020000,0.5486,0.5486,0.5486,0.5486,21.0 +1692475080000,0.5485,0.5485,0.5475,0.5476,609.0 +1692475140000,0.5474,0.5477,0.5474,0.5474,629.0 +1692475200000,0.5476,0.5484,0.5476,0.548,5137.0 +1692475260000,0.5481,0.5484,0.548,0.548,1528.0 +1692475320000,0.548,0.548,0.5477,0.5477,669.0 +1692475380000,0.5477,0.5477,0.5477,0.5477,0.0 +1692475440000,0.5477,0.5482,0.5477,0.5481,3575.0 +1692475500000,0.5478,0.5478,0.5477,0.5478,702.0 +1692475560000,0.5478,0.5486,0.5478,0.5486,4777.0 +1692475620000,0.5486,0.5486,0.5474,0.548,2621.0 +1692475680000,0.5478,0.5479,0.5474,0.5475,912.0 +1692475740000,0.5476,0.5476,0.5476,0.5476,91.0 +1692475800000,0.5476,0.548,0.5474,0.5474,6344.0 +1692475860000,0.5473,0.5476,0.547,0.5476,3781.0 +1692475920000,0.5476,0.5482,0.5475,0.5482,4343.0 +1692475980000,0.5478,0.5484,0.5472,0.5481,13370.0 +1692476040000,0.5482,0.5482,0.5481,0.5481,537.0 +1692476100000,0.5479,0.5479,0.5475,0.5475,2364.0 +1692476160000,0.5477,0.5477,0.5477,0.5477,151.0 +1692476220000,0.5475,0.5475,0.5458,0.5463,20774.0 +1692476280000,0.5461,0.5465,0.5459,0.546,4168.0 +1692476340000,0.5457,0.5464,0.5457,0.5459,4217.0 +1692476400000,0.546,0.546,0.545,0.5454,10874.0 +1692476460000,0.5455,0.5457,0.5435,0.5448,52180.0 +1692476520000,0.5453,0.5455,0.5452,0.5454,6565.0 +1692476580000,0.5454,0.5461,0.5454,0.5461,4384.0 +1692476640000,0.5463,0.5468,0.5448,0.5454,28741.0 +1692476700000,0.5452,0.5454,0.5444,0.5444,12595.0 +1692476760000,0.5443,0.5448,0.5443,0.5448,3390.0 +1692476820000,0.5448,0.5452,0.5447,0.5447,4041.0 +1692476880000,0.5449,0.5456,0.5449,0.5456,2640.0 +1692476940000,0.5455,0.5458,0.5455,0.5455,1500.0 +1692477000000,0.5456,0.5458,0.545,0.5458,3135.0 +1692477060000,0.5458,0.5469,0.5458,0.5469,8789.0 +1692477120000,0.5468,0.5468,0.5458,0.5458,4730.0 +1692477180000,0.5457,0.5462,0.5454,0.5462,4081.0 +1692477240000,0.5462,0.5462,0.5452,0.5452,5461.0 +1692477300000,0.5452,0.5458,0.5452,0.5452,5618.0 +1692477360000,0.5454,0.5458,0.5453,0.5458,2117.0 +1692477420000,0.5458,0.5458,0.5458,0.5458,10.0 +1692477480000,0.5459,0.5466,0.5456,0.5461,8019.0 +1692477540000,0.5458,0.5458,0.5457,0.5457,330.0 +1692477600000,0.5455,0.546,0.545,0.545,4914.0 +1692477660000,0.5451,0.5453,0.5447,0.5452,9275.0 +1692477720000,0.5451,0.5452,0.545,0.5451,3858.0 +1692477780000,0.5451,0.5451,0.5447,0.5447,334.0 +1692477840000,0.5451,0.5457,0.5443,0.5452,19840.0 +1692477900000,0.5452,0.5453,0.5446,0.545,1648.0 +1692477960000,0.545,0.545,0.5445,0.5446,2612.0 +1692478020000,0.5446,0.5446,0.5446,0.5446,0.0 +1692478080000,0.5449,0.5459,0.5449,0.5459,5665.0 +1692478140000,0.5462,0.5462,0.5462,0.5462,197.0 +1692478200000,0.5458,0.5463,0.545,0.5451,5550.0 +1692478260000,0.5448,0.5461,0.5448,0.5459,6381.0 +1692478320000,0.5457,0.5457,0.545,0.545,2395.0 +1692478380000,0.5448,0.5455,0.5446,0.545,5737.0 +1692478440000,0.5455,0.5455,0.5452,0.5452,144.0 +1692478500000,0.545,0.5459,0.545,0.5459,840.0 +1692478560000,0.5459,0.5467,0.5459,0.5465,5864.0 +1692478620000,0.5465,0.5468,0.5457,0.5457,3828.0 +1692478680000,0.5456,0.5459,0.5453,0.5453,268.0 +1692478740000,0.5457,0.5457,0.5457,0.5457,27.0 +1692478800000,0.5457,0.5457,0.5451,0.5453,3581.0 +1692478860000,0.5451,0.5463,0.5451,0.546,2084.0 +1692478920000,0.546,0.5463,0.5459,0.5459,2438.0 +1692478980000,0.5465,0.547,0.5465,0.5469,5717.0 +1692479040000,0.547,0.5471,0.5462,0.5462,3825.0 +1692479100000,0.5463,0.5464,0.546,0.5462,2649.0 +1692479160000,0.5466,0.5466,0.5464,0.5464,610.0 +1692479220000,0.5464,0.5464,0.5464,0.5464,48.0 +1692479280000,0.5465,0.5471,0.5465,0.5471,2521.0 +1692479340000,0.5471,0.5471,0.5456,0.5459,6526.0 +1692479400000,0.5459,0.5462,0.5458,0.5462,1566.0 +1692479460000,0.5463,0.5467,0.5463,0.5467,2660.0 +1692479520000,0.5466,0.5466,0.5466,0.5466,48.0 +1692479580000,0.5464,0.5464,0.5459,0.5459,1928.0 +1692479640000,0.5465,0.5466,0.5462,0.5462,4492.0 +1692479700000,0.5471,0.5476,0.5471,0.5472,5652.0 +1692479760000,0.5471,0.5472,0.5471,0.5472,127.0 +1692479820000,0.5472,0.548,0.547,0.547,5511.0 +1692479880000,0.547,0.547,0.547,0.547,0.0 +1692479940000,0.5469,0.5478,0.5469,0.5477,1881.0 +1692480000000,0.5476,0.5476,0.5459,0.5459,4590.0 +1692480060000,0.5457,0.5458,0.5457,0.5457,523.0 +1692480120000,0.5457,0.5458,0.5456,0.5458,287.0 +1692480180000,0.5458,0.5461,0.5455,0.5459,14114.0 +1692480240000,0.546,0.5463,0.5458,0.5458,2050.0 +1692480300000,0.5458,0.5459,0.5457,0.5459,2887.0 +1692480360000,0.5459,0.5459,0.5459,0.5459,46.0 +1692480420000,0.5459,0.5459,0.5459,0.5459,35.0 +1692480480000,0.5457,0.5457,0.5453,0.5454,8044.0 +1692480540000,0.546,0.5464,0.546,0.5464,612.0 +1692480600000,0.5463,0.5464,0.5461,0.5461,1553.0 +1692480660000,0.5461,0.5461,0.5461,0.5461,24.0 +1692480720000,0.5461,0.5461,0.5455,0.5455,3720.0 +1692480780000,0.5455,0.5457,0.5454,0.5457,3760.0 +1692480840000,0.5456,0.5457,0.5456,0.5457,231.0 +1692480900000,0.5459,0.5459,0.5454,0.5454,2730.0 +1692480960000,0.5454,0.5454,0.5454,0.5454,0.0 +1692481020000,0.5455,0.5455,0.5452,0.5452,250.0 +1692481080000,0.5452,0.5454,0.5452,0.5454,898.0 +1692481140000,0.5454,0.546,0.5454,0.5458,4543.0 +1692481200000,0.5459,0.5461,0.5459,0.5461,1756.0 +1692481260000,0.5462,0.5464,0.5459,0.5464,6487.0 +1692481320000,0.5464,0.5464,0.5461,0.5463,368.0 +1692481380000,0.5462,0.5462,0.546,0.5462,792.0 +1692481440000,0.5459,0.5461,0.5453,0.5456,5647.0 +1692481500000,0.5456,0.5461,0.5456,0.5457,2327.0 +1692481560000,0.5457,0.5459,0.5455,0.5455,2759.0 +1692481620000,0.5455,0.5458,0.5455,0.5457,386.0 +1692481680000,0.5457,0.5457,0.5457,0.5457,0.0 +1692481740000,0.5458,0.5458,0.5458,0.5458,91.0 +1692481800000,0.5459,0.5463,0.5459,0.5463,1176.0 +1692481860000,0.5463,0.5464,0.5463,0.5464,46.0 +1692481920000,0.5464,0.5468,0.5464,0.5468,5841.0 +1692481980000,0.5469,0.5471,0.5469,0.5471,1106.0 +1692482040000,0.5471,0.5473,0.5465,0.5472,27397.0 +1692482100000,0.5462,0.5462,0.546,0.5461,3111.0 +1692482160000,0.5461,0.5461,0.5461,0.5461,11.0 +1692482220000,0.546,0.546,0.546,0.546,318.0 +1692482280000,0.5459,0.5459,0.5458,0.5458,1470.0 +1692482340000,0.5457,0.5458,0.5457,0.5458,444.0 +1692482400000,0.5459,0.5463,0.5457,0.5458,6059.0 +1692482460000,0.5458,0.5462,0.5458,0.5462,990.0 +1692482520000,0.546,0.5463,0.5459,0.5459,2334.0 +1692482580000,0.5459,0.5459,0.5458,0.5458,869.0 +1692482640000,0.5458,0.5458,0.5458,0.5458,0.0 +1692482700000,0.5463,0.5469,0.5463,0.5469,3026.0 +1692482760000,0.5467,0.5469,0.5467,0.5469,101.0 +1692482820000,0.5469,0.5469,0.5469,0.5469,55.0 +1692482880000,0.5469,0.5473,0.5469,0.5471,2913.0 +1692482940000,0.5471,0.5473,0.5471,0.5473,304.0 +1692483000000,0.5473,0.5481,0.5472,0.5475,9763.0 +1692483060000,0.5476,0.5477,0.5476,0.5476,2236.0 +1692483120000,0.5473,0.5475,0.5473,0.5475,48.0 +1692483180000,0.5475,0.5475,0.5472,0.5473,1321.0 +1692483240000,0.5475,0.5475,0.5474,0.5475,1031.0 +1692483300000,0.5478,0.5479,0.5476,0.5476,954.0 +1692483360000,0.5476,0.5476,0.5476,0.5476,84.0 +1692483420000,0.5476,0.5479,0.5476,0.5479,360.0 +1692483480000,0.5479,0.5479,0.5479,0.5479,0.0 +1692483540000,0.5479,0.5479,0.5479,0.5479,66.0 +1692483600000,0.548,0.548,0.5478,0.5479,3266.0 +1692483660000,0.5477,0.5479,0.5476,0.5476,4032.0 +1692483720000,0.5475,0.5475,0.5473,0.5474,837.0 +1692483780000,0.5475,0.5475,0.547,0.547,3911.0 +1692483840000,0.547,0.547,0.547,0.547,0.0 +1692483900000,0.5476,0.5479,0.5476,0.5479,395.0 +1692483960000,0.548,0.5482,0.548,0.5481,953.0 +1692484020000,0.5481,0.5481,0.5481,0.5481,0.0 +1692484080000,0.5481,0.5481,0.5481,0.5481,0.0 +1692484140000,0.5481,0.5481,0.5477,0.5477,961.0 +1692484200000,0.5476,0.5479,0.5476,0.5479,833.0 +1692484260000,0.548,0.5482,0.548,0.548,1433.0 +1692484320000,0.548,0.548,0.548,0.548,0.0 +1692484380000,0.5481,0.5481,0.5479,0.5481,2570.0 +1692484440000,0.548,0.548,0.5476,0.5476,3784.0 +1692484500000,0.5473,0.5475,0.5473,0.5475,681.0 +1692484560000,0.5476,0.5476,0.5474,0.5474,325.0 +1692484620000,0.5472,0.5472,0.5472,0.5472,71.0 +1692484680000,0.5471,0.5474,0.5471,0.5472,2067.0 +1692484740000,0.5471,0.5474,0.5471,0.5474,2315.0 +1692484800000,0.5477,0.5477,0.5474,0.5474,707.0 +1692484860000,0.5474,0.5474,0.5474,0.5474,0.0 +1692484920000,0.5477,0.5477,0.5477,0.5477,42.0 +1692484980000,0.5476,0.5476,0.547,0.5473,3719.0 +1692485040000,0.5472,0.5472,0.5471,0.5471,1071.0 +1692485100000,0.5472,0.5472,0.5464,0.5464,8383.0 +1692485160000,0.546,0.546,0.5458,0.5458,2166.0 +1692485220000,0.5459,0.5459,0.5459,0.5459,575.0 +1692485280000,0.5459,0.5459,0.5459,0.5459,0.0 +1692485340000,0.5458,0.5459,0.5453,0.5457,5462.0 +1692485400000,0.5454,0.546,0.5454,0.5455,1990.0 +1692485460000,0.5455,0.5462,0.5455,0.5458,3226.0 +1692485520000,0.5458,0.5458,0.5458,0.5458,0.0 +1692485580000,0.5457,0.5457,0.5446,0.5446,1724.0 +1692485640000,0.5446,0.5449,0.5446,0.5449,545.0 +1692485700000,0.5449,0.545,0.5442,0.545,4409.0 +1692485760000,0.5451,0.5453,0.5447,0.5447,2903.0 +1692485820000,0.5447,0.5457,0.5447,0.5456,2092.0 +1692485880000,0.5456,0.5456,0.5456,0.5456,0.0 +1692485940000,0.5454,0.5459,0.5454,0.5458,1192.0 +1692486000000,0.5457,0.546,0.5453,0.5456,6162.0 +1692486060000,0.5454,0.5456,0.5454,0.5455,31.0 +1692486120000,0.5456,0.5456,0.5455,0.5455,34.0 +1692486180000,0.5456,0.5462,0.5456,0.5462,4314.0 +1692486240000,0.5462,0.5462,0.5462,0.5462,0.0 +1692486300000,0.5462,0.5468,0.5462,0.5467,9152.0 +1692486360000,0.547,0.547,0.546,0.546,5252.0 +1692486420000,0.5459,0.5464,0.5459,0.5464,746.0 +1692486480000,0.5463,0.547,0.5463,0.547,3073.0 +1692486540000,0.5473,0.5474,0.5472,0.5472,2287.0 +1692486600000,0.5472,0.5472,0.546,0.5461,2976.0 +1692486660000,0.5461,0.5467,0.5461,0.5465,2055.0 +1692486720000,0.5465,0.5469,0.5465,0.5469,413.0 +1692486780000,0.547,0.5471,0.547,0.547,597.0 +1692486840000,0.547,0.547,0.547,0.547,0.0 +1692486900000,0.5471,0.5479,0.5471,0.5478,4947.0 +1692486960000,0.5478,0.5479,0.5478,0.5479,351.0 +1692487020000,0.5481,0.5481,0.5481,0.5481,108.0 +1692487080000,0.5481,0.5484,0.5479,0.5484,2180.0 +1692487140000,0.5482,0.5485,0.5482,0.5485,376.0 +1692487200000,0.5485,0.5488,0.5485,0.5488,1062.0 +1692487260000,0.5488,0.5488,0.5488,0.5488,25.0 +1692487320000,0.5488,0.5489,0.5488,0.5488,876.0 +1692487380000,0.5488,0.5493,0.5486,0.5489,6983.0 +1692487440000,0.5489,0.5493,0.548,0.5486,20463.0 +1692487500000,0.5491,0.5492,0.5491,0.5492,120.0 +1692487560000,0.5494,0.5496,0.5494,0.5496,396.0 +1692487620000,0.5497,0.5497,0.5497,0.5497,585.0 +1692487680000,0.5498,0.55,0.5496,0.5496,2192.0 +1692487740000,0.5492,0.5496,0.5492,0.5496,1651.0 +1692487800000,0.5494,0.5497,0.5494,0.5497,1227.0 +1692487860000,0.55,0.5504,0.55,0.55,5303.0 +1692487920000,0.5499,0.5499,0.5494,0.5494,1544.0 +1692487980000,0.5492,0.55,0.5491,0.55,2388.0 +1692488040000,0.5504,0.5504,0.5502,0.5502,54.0 +1692488100000,0.5502,0.5502,0.5499,0.5499,560.0 +1692488160000,0.5494,0.5494,0.5493,0.5493,774.0 +1692488220000,0.5497,0.5503,0.5493,0.5503,4256.0 +1692488280000,0.5502,0.5504,0.55,0.5501,1412.0 +1692488340000,0.5498,0.5498,0.5498,0.5498,11.0 +1692488400000,0.5498,0.5498,0.5497,0.5497,604.0 +1692488460000,0.5497,0.5497,0.5497,0.5497,0.0 +1692488520000,0.5494,0.5494,0.5485,0.549,10603.0 +1692488580000,0.5489,0.5498,0.5489,0.5498,1681.0 +1692488640000,0.55,0.5503,0.55,0.55,2864.0 +1692488700000,0.55,0.55,0.5494,0.5497,1498.0 +1692488760000,0.5499,0.5499,0.5499,0.5499,69.0 +1692488820000,0.5498,0.5498,0.5498,0.5498,313.0 +1692488880000,0.5496,0.5496,0.548,0.548,11800.0 +1692488940000,0.548,0.5486,0.548,0.5482,5897.0 +1692489000000,0.5481,0.5492,0.5481,0.5492,5206.0 +1692489060000,0.5492,0.5497,0.5488,0.5488,6411.0 +1692489120000,0.5487,0.5487,0.5486,0.5486,520.0 +1692489180000,0.5486,0.5491,0.5486,0.5491,5852.0 +1692489240000,0.5491,0.5491,0.5487,0.5488,2512.0 +1692489300000,0.5488,0.5491,0.5487,0.5489,1110.0 +1692489360000,0.549,0.549,0.5487,0.549,2698.0 +1692489420000,0.549,0.549,0.5484,0.549,1890.0 +1692489480000,0.549,0.5501,0.549,0.55,6522.0 +1692489540000,0.55,0.55,0.5496,0.5496,981.0 +1692489600000,0.5497,0.5511,0.5497,0.5508,29728.0 +1692489660000,0.5508,0.5508,0.5504,0.5504,9063.0 +1692489720000,0.5504,0.5505,0.549,0.5491,9711.0 +1692489780000,0.549,0.5496,0.5488,0.5489,12249.0 +1692489840000,0.5489,0.5491,0.5487,0.5488,5087.0 +1692489900000,0.5487,0.5493,0.5486,0.5486,10524.0 +1692489960000,0.5486,0.549,0.5486,0.5487,306.0 +1692490020000,0.5489,0.549,0.5489,0.549,223.0 +1692490080000,0.549,0.5496,0.549,0.5493,1857.0 +1692490140000,0.5494,0.5496,0.5493,0.5493,1581.0 +1692490200000,0.5492,0.5492,0.5484,0.5488,3661.0 +1692490260000,0.5488,0.5497,0.5488,0.5497,3583.0 +1692490320000,0.5497,0.5505,0.5497,0.5505,3483.0 +1692490380000,0.5503,0.5505,0.5502,0.5503,612.0 +1692490440000,0.5506,0.5522,0.5504,0.5516,37482.0 +1692490500000,0.5518,0.5518,0.5505,0.5513,6433.0 +1692490560000,0.5515,0.5516,0.5515,0.5515,804.0 +1692490620000,0.5515,0.5517,0.5513,0.5513,3271.0 +1692490680000,0.5514,0.5519,0.5514,0.5518,4861.0 +1692490740000,0.5518,0.5523,0.5518,0.5521,2187.0 +1692490800000,0.5521,0.5521,0.5509,0.5514,5008.0 +1692490860000,0.5517,0.552,0.5517,0.552,646.0 +1692490920000,0.5519,0.5521,0.5519,0.552,769.0 +1692490980000,0.5521,0.5522,0.5509,0.5509,9563.0 +1692491040000,0.551,0.5511,0.551,0.5511,135.0 +1692491100000,0.551,0.5511,0.5509,0.5509,309.0 +1692491160000,0.5509,0.5512,0.5509,0.5512,776.0 +1692491220000,0.5512,0.5513,0.5508,0.5509,1088.0 +1692491280000,0.551,0.551,0.55,0.55,5913.0 +1692491340000,0.5501,0.5504,0.55,0.55,3458.0 +1692491400000,0.55,0.5501,0.5485,0.5487,10982.0 +1692491460000,0.5484,0.5484,0.5477,0.548,4211.0 +1692491520000,0.548,0.548,0.5477,0.5477,3683.0 +1692491580000,0.5477,0.5477,0.547,0.5472,4904.0 +1692491640000,0.547,0.5483,0.547,0.5482,6011.0 +1692491700000,0.5481,0.5481,0.5468,0.5468,7292.0 +1692491760000,0.5468,0.5471,0.5468,0.547,249.0 +1692491820000,0.5469,0.5471,0.5469,0.5471,171.0 +1692491880000,0.547,0.5478,0.5454,0.5466,86293.0 +1692491940000,0.5466,0.5466,0.5466,0.5466,685.0 +1692492000000,0.5468,0.5468,0.5459,0.546,6919.0 +1692492060000,0.546,0.5467,0.546,0.546,13723.0 +1692492120000,0.546,0.5464,0.5459,0.5464,5053.0 +1692492180000,0.5462,0.5464,0.546,0.5463,772.0 +1692492240000,0.5463,0.5468,0.5463,0.5466,1518.0 +1692492300000,0.5465,0.5466,0.5462,0.5463,13992.0 +1692492360000,0.5463,0.5466,0.5463,0.5463,2059.0 +1692492420000,0.5464,0.5469,0.546,0.5466,7391.0 +1692492480000,0.5466,0.5469,0.5466,0.5469,961.0 +1692492540000,0.5469,0.5471,0.5469,0.5471,705.0 +1692492600000,0.5471,0.5478,0.5469,0.5478,8205.0 +1692492660000,0.5478,0.5479,0.5478,0.5479,1213.0 +1692492720000,0.548,0.5482,0.548,0.5482,1218.0 +1692492780000,0.5482,0.5486,0.5482,0.5485,6241.0 +1692492840000,0.5483,0.5487,0.5482,0.5486,2671.0 +1692492900000,0.5486,0.5487,0.5479,0.5479,2782.0 +1692492960000,0.5478,0.5481,0.5478,0.5481,2726.0 +1692493020000,0.5485,0.549,0.5483,0.5483,4805.0 +1692493080000,0.5482,0.5489,0.5482,0.5487,3026.0 +1692493140000,0.5489,0.5491,0.5487,0.5487,8235.0 +1692493200000,0.5489,0.5497,0.5489,0.5489,8016.0 +1692493260000,0.5488,0.5488,0.5479,0.5481,3189.0 +1692493320000,0.5481,0.5483,0.5481,0.5481,935.0 +1692493380000,0.5481,0.5485,0.5476,0.5485,5149.0 +1692493440000,0.5487,0.5487,0.5487,0.5487,642.0 +1692493500000,0.5488,0.5488,0.5477,0.5483,3295.0 +1692493560000,0.5484,0.5488,0.5479,0.5488,7176.0 +1692493620000,0.5487,0.5488,0.5484,0.5484,4480.0 +1692493680000,0.5481,0.5484,0.5481,0.5484,1620.0 +1692493740000,0.5484,0.5484,0.5484,0.5484,0.0 +1692493800000,0.5481,0.5481,0.5476,0.5479,3741.0 +1692493860000,0.548,0.548,0.5476,0.548,1125.0 +1692493920000,0.5476,0.5479,0.5476,0.5477,1247.0 +1692493980000,0.5479,0.5481,0.5475,0.5475,18469.0 +1692494040000,0.5475,0.5475,0.5475,0.5475,25.0 +1692494100000,0.5475,0.5475,0.5475,0.5475,6038.0 +1692494160000,0.5475,0.5475,0.5475,0.5475,0.0 +1692494220000,0.5476,0.5476,0.5475,0.5475,8577.0 +1692494280000,0.5475,0.5475,0.5475,0.5475,6346.0 +1692494340000,0.5476,0.5476,0.5468,0.5468,54080.0 +1692494400000,0.5468,0.5468,0.5468,0.5468,0.0 +1692494460000,0.5468,0.5468,0.5461,0.5461,2350.0 +1692494520000,0.5463,0.5463,0.5458,0.5461,1935.0 +1692494580000,0.546,0.5463,0.5459,0.5459,468.0 +1692494640000,0.546,0.5462,0.546,0.5462,336.0 +1692494700000,0.5464,0.5464,0.5462,0.5462,200.0 +1692494760000,0.5461,0.5465,0.5461,0.5465,1098.0 +1692494820000,0.5466,0.5537,0.5466,0.5511,198798.0 +1692494880000,0.5505,0.5533,0.5497,0.5531,116745.0 +1692494940000,0.5531,0.5565,0.5521,0.5531,165061.0 +1692495000000,0.5528,0.5528,0.5517,0.5518,35946.0 +1692495060000,0.5518,0.5519,0.5511,0.5519,29528.0 +1692495120000,0.552,0.5525,0.5511,0.5518,52779.0 +1692495180000,0.5518,0.5525,0.5509,0.5522,23421.0 +1692495240000,0.5522,0.5526,0.5516,0.5524,18153.0 +1692495300000,0.5522,0.5539,0.5521,0.5532,47792.0 +1692495360000,0.5531,0.5533,0.5529,0.5533,15033.0 +1692495420000,0.5532,0.5534,0.5528,0.5534,9001.0 +1692495480000,0.5533,0.5535,0.5528,0.5533,16488.0 +1692495540000,0.5531,0.5531,0.5526,0.5527,6252.0 +1692495600000,0.5526,0.5528,0.5525,0.5527,8670.0 +1692495660000,0.5527,0.5527,0.5524,0.5525,5160.0 +1692495720000,0.5523,0.5524,0.5523,0.5524,1386.0 +1692495780000,0.5524,0.5524,0.5523,0.5524,1679.0 +1692495840000,0.5524,0.5524,0.5523,0.5523,2518.0 +1692495900000,0.5523,0.5523,0.5522,0.5522,7808.0 +1692495960000,0.5522,0.5523,0.5522,0.5523,2948.0 +1692496020000,0.5523,0.5523,0.5522,0.5522,701.0 +1692496080000,0.5522,0.5522,0.5502,0.5503,56273.0 +1692496140000,0.5503,0.5503,0.5491,0.5494,24783.0 +1692496200000,0.5494,0.55,0.5494,0.55,4113.0 +1692496260000,0.5499,0.5499,0.5492,0.5493,7716.0 +1692496320000,0.5493,0.55,0.5489,0.5495,14585.0 +1692496380000,0.5496,0.5496,0.5493,0.5493,2876.0 +1692496440000,0.5492,0.5493,0.5491,0.5493,4161.0 +1692496500000,0.5493,0.5497,0.5493,0.5496,3938.0 +1692496560000,0.5496,0.5496,0.5473,0.5473,42072.0 +1692496620000,0.5473,0.5512,0.5473,0.5503,61786.0 +1692496680000,0.5503,0.5505,0.5499,0.5501,10998.0 +1692496740000,0.5502,0.5505,0.55,0.55,3393.0 +1692496800000,0.55,0.5511,0.5495,0.5507,36575.0 +1692496860000,0.5505,0.5508,0.5504,0.5505,3829.0 +1692496920000,0.5508,0.5508,0.5492,0.5495,28498.0 +1692496980000,0.5493,0.5501,0.5493,0.55,2650.0 +1692497040000,0.5501,0.5505,0.5501,0.5503,1052.0 +1692497100000,0.5504,0.5512,0.5504,0.5511,4850.0 +1692497160000,0.5513,0.5513,0.5508,0.5511,1717.0 +1692497220000,0.5513,0.5514,0.5513,0.5514,1604.0 +1692497280000,0.5516,0.5519,0.5516,0.5516,3871.0 +1692497340000,0.5516,0.5516,0.5498,0.5505,6195.0 +1692497400000,0.551,0.5512,0.5503,0.5504,4718.0 +1692497460000,0.5504,0.5506,0.5502,0.5506,1362.0 +1692497520000,0.5507,0.551,0.5507,0.551,431.0 +1692497580000,0.551,0.5511,0.5507,0.551,4845.0 +1692497640000,0.5511,0.5518,0.5511,0.5518,8586.0 +1692497700000,0.5518,0.5526,0.5518,0.5526,15434.0 +1692497760000,0.5525,0.5527,0.5521,0.5524,4747.0 +1692497820000,0.5523,0.5605,0.5523,0.5576,312903.0 +1692497880000,0.5574,0.5574,0.5562,0.5565,54421.0 +1692497940000,0.5565,0.5571,0.5563,0.5569,15050.0 +1692498000000,0.5571,0.5572,0.5561,0.5565,20448.0 +1692498060000,0.5565,0.5571,0.5561,0.5563,15625.0 +1692498120000,0.556,0.559,0.556,0.5579,33277.0 +1692498180000,0.5576,0.5582,0.5564,0.558,45068.0 +1692498240000,0.5579,0.558,0.5574,0.5575,16037.0 +1692498300000,0.5575,0.5578,0.5571,0.5577,9675.0 +1692498360000,0.5577,0.5577,0.5572,0.5573,2169.0 +1692498420000,0.5573,0.5582,0.5573,0.558,11424.0 +1692498480000,0.558,0.5583,0.5578,0.5583,6804.0 +1692498540000,0.5581,0.5581,0.5568,0.5568,11909.0 +1692498600000,0.5569,0.5601,0.5569,0.5598,106875.0 +1692498660000,0.5598,0.5631,0.5591,0.561,108106.0 +1692498720000,0.5611,0.5611,0.5596,0.5596,41838.0 +1692498780000,0.5597,0.5598,0.5583,0.5589,41696.0 +1692498840000,0.5592,0.5619,0.558,0.5612,131070.0 +1692498900000,0.5611,0.5611,0.5602,0.5602,20678.0 +1692498960000,0.5601,0.5601,0.5592,0.5597,18373.0 +1692499020000,0.5597,0.56,0.5596,0.56,6483.0 +1692499080000,0.5601,0.5626,0.5596,0.562,31705.0 +1692499140000,0.5621,0.5622,0.5615,0.5616,11562.0 +1692499200000,0.5617,0.5617,0.5613,0.5615,11329.0 +1692499260000,0.5615,0.5626,0.5613,0.5624,17308.0 +1692499320000,0.5625,0.5625,0.5614,0.5614,10496.0 +1692499380000,0.5614,0.5614,0.5598,0.56,25173.0 +1692499440000,0.5602,0.5606,0.5602,0.5602,1559.0 +1692499500000,0.5602,0.5606,0.5601,0.5606,7631.0 +1692499560000,0.5608,0.561,0.5602,0.5602,12348.0 +1692499620000,0.5604,0.5604,0.559,0.559,26399.0 +1692499680000,0.5589,0.5594,0.5575,0.5594,33404.0 +1692499740000,0.5594,0.5594,0.5591,0.5591,885.0 +1692499800000,0.5591,0.5594,0.5591,0.5593,2496.0 +1692499860000,0.5594,0.5595,0.558,0.5592,23002.0 +1692499920000,0.5592,0.5607,0.5589,0.5599,20258.0 +1692499980000,0.5598,0.5598,0.5581,0.5582,14366.0 +1692500040000,0.5582,0.5589,0.5582,0.5589,11106.0 +1692500100000,0.5589,0.5603,0.5589,0.5593,33812.0 +1692500160000,0.5593,0.5593,0.5584,0.5586,10285.0 +1692500220000,0.5586,0.5593,0.5585,0.5589,7414.0 +1692500280000,0.5587,0.5587,0.5586,0.5587,1427.0 +1692500340000,0.5586,0.5591,0.5584,0.5588,11643.0 +1692500400000,0.5589,0.5591,0.5583,0.5585,8478.0 +1692500460000,0.5586,0.559,0.5586,0.5588,6221.0 +1692500520000,0.5591,0.5597,0.5591,0.5591,6336.0 +1692500580000,0.5592,0.5592,0.5581,0.5581,12335.0 +1692500640000,0.5582,0.5584,0.5576,0.5576,14248.0 +1692500700000,0.5576,0.5576,0.5574,0.5575,3172.0 +1692500760000,0.5575,0.5577,0.5575,0.5576,5867.0 +1692500820000,0.5577,0.558,0.5577,0.5579,6368.0 +1692500880000,0.5576,0.5576,0.5576,0.5576,629.0 +1692500940000,0.5576,0.5579,0.5575,0.5575,3949.0 +1692501000000,0.5576,0.558,0.5572,0.5576,14337.0 +1692501060000,0.5575,0.5577,0.5575,0.5576,5558.0 +1692501120000,0.5576,0.5583,0.5576,0.5582,7393.0 +1692501180000,0.5581,0.5583,0.5579,0.5583,4763.0 +1692501240000,0.5583,0.5589,0.5583,0.5584,2603.0 +1692501300000,0.5584,0.5584,0.5578,0.558,4814.0 +1692501360000,0.558,0.5581,0.558,0.5581,4796.0 +1692501420000,0.5581,0.5586,0.5581,0.5585,5102.0 +1692501480000,0.5585,0.5586,0.5585,0.5586,3534.0 +1692501540000,0.5586,0.5588,0.5586,0.5588,1508.0 +1692501600000,0.5588,0.5588,0.5585,0.5586,4505.0 +1692501660000,0.5585,0.5585,0.5578,0.5578,4184.0 +1692501720000,0.5577,0.5582,0.5575,0.5582,6374.0 +1692501780000,0.5578,0.5579,0.5576,0.5576,1072.0 +1692501840000,0.5575,0.5575,0.5565,0.5569,25463.0 +1692501900000,0.5573,0.5573,0.557,0.557,455.0 +1692501960000,0.5573,0.5573,0.5573,0.5573,3205.0 +1692502020000,0.5573,0.5573,0.5569,0.5569,1000.0 +1692502080000,0.5568,0.557,0.5567,0.557,4093.0 +1692502140000,0.5568,0.5568,0.5566,0.5566,1228.0 +1692502200000,0.5566,0.5574,0.5565,0.5569,8177.0 +1692502260000,0.5572,0.5575,0.5572,0.5574,3246.0 +1692502320000,0.5576,0.5576,0.5576,0.5576,109.0 +1692502380000,0.5576,0.5579,0.5576,0.5579,6627.0 +1692502440000,0.5579,0.5581,0.5577,0.5577,7235.0 +1692502500000,0.5577,0.5581,0.5569,0.5569,13170.0 +1692502560000,0.5569,0.5572,0.5569,0.5572,1506.0 +1692502620000,0.5572,0.5573,0.5568,0.5568,880.0 +1692502680000,0.5571,0.5572,0.557,0.5571,2212.0 +1692502740000,0.5572,0.5574,0.5568,0.5568,2001.0 +1692502800000,0.5566,0.5571,0.5565,0.5567,3899.0 +1692502860000,0.5568,0.5569,0.556,0.556,8053.0 +1692502920000,0.5561,0.5561,0.5559,0.556,4015.0 +1692502980000,0.556,0.556,0.5559,0.5559,714.0 +1692503040000,0.556,0.5565,0.556,0.5565,6913.0 +1692503100000,0.5569,0.557,0.5566,0.5566,5954.0 +1692503160000,0.5567,0.5569,0.5567,0.5567,311.0 +1692503220000,0.5565,0.5572,0.5565,0.5566,5509.0 +1692503280000,0.5566,0.5566,0.5566,0.5566,615.0 +1692503340000,0.5566,0.5566,0.5566,0.5566,0.0 +1692503400000,0.5565,0.557,0.5565,0.5568,2040.0 +1692503460000,0.5569,0.5576,0.5569,0.5576,9903.0 +1692503520000,0.5577,0.5577,0.5568,0.5576,6014.0 +1692503580000,0.5574,0.5574,0.5574,0.5574,46.0 +1692503640000,0.5574,0.5574,0.5569,0.5569,2201.0 +1692503700000,0.5569,0.5574,0.5568,0.5574,3443.0 +1692503760000,0.5573,0.5576,0.5568,0.5569,6893.0 +1692503820000,0.5567,0.557,0.5567,0.5569,1470.0 +1692503880000,0.557,0.5572,0.557,0.5572,867.0 +1692503940000,0.5573,0.5575,0.5571,0.5571,812.0 +1692504000000,0.5571,0.5573,0.556,0.5569,28841.0 +1692504060000,0.5571,0.5577,0.5566,0.5573,13339.0 +1692504120000,0.5573,0.5576,0.5571,0.5576,3671.0 +1692504180000,0.5573,0.5576,0.5573,0.5574,1775.0 +1692504240000,0.5574,0.5576,0.5572,0.5572,1666.0 +1692504300000,0.5577,0.5577,0.5573,0.5573,4413.0 +1692504360000,0.5575,0.5579,0.5575,0.5578,244.0 +1692504420000,0.5579,0.5582,0.5579,0.5582,1903.0 +1692504480000,0.5581,0.5581,0.5571,0.5571,5959.0 +1692504540000,0.5571,0.5579,0.5571,0.5579,3445.0 +1692504600000,0.5581,0.5586,0.5581,0.5583,4183.0 +1692504660000,0.5583,0.5583,0.5577,0.5579,5559.0 +1692504720000,0.5579,0.5604,0.5579,0.5604,31506.0 +1692504780000,0.5604,0.5604,0.5599,0.5599,1411.0 +1692504840000,0.5601,0.5604,0.5597,0.5603,4054.0 +1692504900000,0.5603,0.5612,0.5603,0.5606,23238.0 +1692504960000,0.5605,0.5605,0.5599,0.5604,6653.0 +1692505020000,0.5604,0.5605,0.5604,0.5604,1351.0 +1692505080000,0.5602,0.5603,0.5597,0.5597,12079.0 +1692505140000,0.5596,0.5603,0.5595,0.5595,14874.0 +1692505200000,0.5596,0.5598,0.5593,0.5598,4342.0 +1692505260000,0.5599,0.5599,0.5593,0.5593,1760.0 +1692505320000,0.5591,0.5597,0.5591,0.5597,3732.0 +1692505380000,0.5596,0.56,0.5594,0.5599,6361.0 +1692505440000,0.5599,0.56,0.5599,0.56,812.0 +1692505500000,0.5599,0.5599,0.5597,0.5598,2704.0 +1692505560000,0.5599,0.5608,0.5599,0.5602,17876.0 +1692505620000,0.5602,0.5607,0.56,0.56,16012.0 +1692505680000,0.5598,0.5599,0.5595,0.5596,7660.0 +1692505740000,0.5596,0.5596,0.5595,0.5595,447.0 +1692505800000,0.5595,0.5612,0.5595,0.5612,32979.0 +1692505860000,0.561,0.561,0.5608,0.5608,1494.0 +1692505920000,0.561,0.561,0.5607,0.5607,4103.0 +1692505980000,0.5606,0.5606,0.5606,0.5606,2411.0 +1692506040000,0.5606,0.5606,0.5606,0.5606,486.0 +1692506100000,0.5607,0.5607,0.5606,0.5606,3228.0 +1692506160000,0.5607,0.5607,0.5604,0.5604,5061.0 +1692506220000,0.5604,0.5604,0.5595,0.5603,9254.0 +1692506280000,0.5604,0.5606,0.56,0.5603,12123.0 +1692506340000,0.56,0.5604,0.5598,0.5599,6632.0 +1692506400000,0.5599,0.5604,0.5597,0.5604,2033.0 +1692506460000,0.5604,0.5604,0.56,0.5601,4827.0 +1692506520000,0.5604,0.5605,0.56,0.56,1802.0 +1692506580000,0.56,0.5601,0.5594,0.5594,12928.0 +1692506640000,0.5596,0.56,0.5596,0.56,2711.0 +1692506700000,0.56,0.5601,0.5592,0.5599,4613.0 +1692506760000,0.5601,0.5601,0.5601,0.5601,14.0 +1692506820000,0.5601,0.5604,0.5598,0.5601,4002.0 +1692506880000,0.56,0.5602,0.56,0.5601,1109.0 +1692506940000,0.5601,0.5602,0.5601,0.5602,333.0 +1692507000000,0.5602,0.5605,0.5601,0.5603,4370.0 +1692507060000,0.5603,0.5604,0.5603,0.5604,1094.0 +1692507120000,0.5606,0.5608,0.5605,0.5608,1433.0 +1692507180000,0.5608,0.5608,0.5608,0.5608,10.0 +1692507240000,0.5608,0.5612,0.5608,0.5612,1621.0 +1692507300000,0.5612,0.5617,0.5611,0.5615,11081.0 +1692507360000,0.5614,0.5614,0.5605,0.5608,11897.0 +1692507420000,0.5605,0.5605,0.5602,0.5602,2983.0 +1692507480000,0.5603,0.5603,0.56,0.56,1013.0 +1692507540000,0.5601,0.5604,0.5601,0.5603,8521.0 +1692507600000,0.56,0.5602,0.56,0.56,3142.0 +1692507660000,0.5601,0.5601,0.5589,0.5591,17701.0 +1692507720000,0.559,0.5591,0.5578,0.5578,30019.0 +1692507780000,0.5578,0.5579,0.5574,0.5576,10711.0 +1692507840000,0.5578,0.558,0.5577,0.5577,5614.0 +1692507900000,0.5579,0.5582,0.5573,0.5582,7186.0 +1692507960000,0.5582,0.5586,0.558,0.558,3063.0 +1692508020000,0.558,0.558,0.5577,0.5578,1104.0 +1692508080000,0.5578,0.5579,0.5578,0.5578,134.0 +1692508140000,0.5579,0.5579,0.5578,0.5579,225.0 +1692508200000,0.5579,0.5579,0.5578,0.5578,1164.0 +1692508260000,0.5579,0.5579,0.5578,0.5579,120.0 +1692508320000,0.5579,0.5579,0.5578,0.5579,37.0 +1692508380000,0.5579,0.5579,0.5579,0.5579,107.0 +1692508440000,0.5579,0.558,0.5579,0.558,2386.0 +1692508500000,0.5579,0.5579,0.5571,0.5576,9175.0 +1692508560000,0.5574,0.5577,0.5574,0.5577,411.0 +1692508620000,0.5577,0.5579,0.5565,0.5568,11025.0 +1692508680000,0.5572,0.5574,0.5572,0.5574,927.0 +1692508740000,0.5574,0.5585,0.5574,0.558,14014.0 +1692508800000,0.558,0.5581,0.5578,0.5581,864.0 +1692508860000,0.5581,0.5585,0.5581,0.5585,607.0 +1692508920000,0.5589,0.5596,0.5586,0.5596,2325.0 +1692508980000,0.5595,0.5596,0.5592,0.5594,1818.0 +1692509040000,0.5594,0.5594,0.5592,0.5593,647.0 +1692509100000,0.5593,0.5597,0.5592,0.5597,2940.0 +1692509160000,0.5593,0.5595,0.5587,0.5593,6877.0 +1692509220000,0.5592,0.5595,0.5586,0.5589,5456.0 +1692509280000,0.5589,0.5606,0.5589,0.5604,15319.0 +1692509340000,0.5603,0.5607,0.5603,0.5603,2360.0 +1692509400000,0.5602,0.5607,0.5592,0.5607,7665.0 +1692509460000,0.5604,0.5604,0.5595,0.5599,6964.0 +1692509520000,0.5599,0.56,0.5589,0.5596,12258.0 +1692509580000,0.5589,0.5589,0.5585,0.5589,4399.0 +1692509640000,0.5591,0.5593,0.5588,0.559,793.0 +1692509700000,0.5589,0.5592,0.5589,0.5591,626.0 +1692509760000,0.5589,0.5589,0.5582,0.5582,5928.0 +1692509820000,0.5582,0.5582,0.5582,0.5582,0.0 +1692509880000,0.5583,0.5588,0.5583,0.5588,4138.0 +1692509940000,0.5589,0.5598,0.5589,0.5595,3806.0 +1692510000000,0.5594,0.5599,0.5586,0.5594,9423.0 +1692510060000,0.5594,0.5594,0.5583,0.5583,5828.0 +1692510120000,0.5582,0.5588,0.5582,0.5588,6812.0 +1692510180000,0.5587,0.5588,0.5582,0.5588,2162.0 +1692510240000,0.559,0.5598,0.5589,0.5591,8474.0 +1692510300000,0.5588,0.5589,0.5581,0.5589,6944.0 +1692510360000,0.5586,0.5592,0.5586,0.5592,736.0 +1692510420000,0.5592,0.5592,0.5584,0.5584,1245.0 +1692510480000,0.5581,0.5586,0.5581,0.5584,1238.0 +1692510540000,0.5585,0.5586,0.5577,0.5579,7696.0 +1692510600000,0.5582,0.5582,0.5578,0.5579,4324.0 +1692510660000,0.5579,0.5582,0.5578,0.5579,7905.0 +1692510720000,0.558,0.5582,0.5579,0.558,4356.0 +1692510780000,0.558,0.5588,0.5579,0.5586,34556.0 +1692510840000,0.5584,0.5586,0.557,0.5577,24621.0 +1692510900000,0.5577,0.559,0.5577,0.559,20559.0 +1692510960000,0.559,0.5591,0.5489,0.556,297199.0 +1692511020000,0.556,0.5562,0.5544,0.5547,39264.0 +1692511080000,0.5547,0.5548,0.5536,0.5536,30268.0 +1692511140000,0.5539,0.5539,0.5529,0.5532,13247.0 +1692511200000,0.5532,0.5536,0.5527,0.5536,27285.0 +1692511260000,0.5536,0.5537,0.5532,0.5534,18719.0 +1692511320000,0.5537,0.5538,0.5533,0.5535,9745.0 +1692511380000,0.5535,0.5535,0.5532,0.5532,810.0 +1692511440000,0.5532,0.5536,0.553,0.5536,11515.0 +1692511500000,0.5532,0.5537,0.5532,0.5537,3410.0 +1692511560000,0.5537,0.5537,0.5537,0.5537,401.0 +1692511620000,0.5536,0.5536,0.5525,0.5528,9396.0 +1692511680000,0.5527,0.5527,0.5526,0.5526,5055.0 +1692511740000,0.5526,0.5526,0.5525,0.5525,366.0 +1692511800000,0.5525,0.5525,0.5516,0.5519,38147.0 +1692511860000,0.5519,0.5524,0.5519,0.5522,4488.0 +1692511920000,0.5524,0.5525,0.5524,0.5524,3197.0 +1692511980000,0.5524,0.5524,0.552,0.552,1564.0 +1692512040000,0.552,0.552,0.552,0.552,0.0 +1692512100000,0.552,0.552,0.5505,0.5506,24970.0 +1692512160000,0.5504,0.5515,0.5498,0.5507,13181.0 +1692512220000,0.5507,0.5512,0.5506,0.5512,1841.0 +1692512280000,0.5512,0.5512,0.5512,0.5512,0.0 +1692512340000,0.5513,0.5518,0.5512,0.5512,5908.0 +1692512400000,0.5515,0.5518,0.5515,0.5515,6543.0 +1692512460000,0.5515,0.5515,0.5515,0.5515,11.0 +1692512520000,0.5515,0.5515,0.5505,0.5508,5291.0 +1692512580000,0.5511,0.5511,0.5511,0.5511,184.0 +1692512640000,0.551,0.5516,0.5507,0.5515,11529.0 +1692512700000,0.5514,0.5515,0.5512,0.5513,2255.0 +1692512760000,0.5514,0.5514,0.5513,0.5513,263.0 +1692512820000,0.5515,0.5523,0.5515,0.5519,3684.0 +1692512880000,0.5522,0.5523,0.5519,0.5519,896.0 +1692512940000,0.552,0.5523,0.552,0.5522,3726.0 +1692513000000,0.5523,0.5523,0.5516,0.5518,2934.0 +1692513060000,0.5518,0.5518,0.5518,0.5518,150.0 +1692513120000,0.5518,0.5524,0.5518,0.5524,8097.0 +1692513180000,0.5524,0.5524,0.5524,0.5524,0.0 +1692513240000,0.5524,0.5524,0.5521,0.5524,508.0 +1692513300000,0.5523,0.5523,0.552,0.552,646.0 +1692513360000,0.552,0.552,0.552,0.552,0.0 +1692513420000,0.5523,0.5528,0.5523,0.5527,2505.0 +1692513480000,0.5524,0.5528,0.5524,0.5527,3701.0 +1692513540000,0.5527,0.5527,0.5527,0.5527,0.0 +1692513600000,0.5526,0.5529,0.5525,0.5529,2022.0 +1692513660000,0.5528,0.5528,0.5517,0.5517,2186.0 +1692513720000,0.5519,0.5522,0.5519,0.5522,7116.0 +1692513780000,0.5528,0.5531,0.5527,0.5531,3425.0 +1692513840000,0.5529,0.5531,0.5528,0.5531,524.0 +1692513900000,0.5529,0.5529,0.552,0.5526,4675.0 +1692513960000,0.5525,0.5526,0.5523,0.5526,1612.0 +1692514020000,0.5526,0.5526,0.5519,0.552,4130.0 +1692514080000,0.552,0.5523,0.552,0.5523,846.0 +1692514140000,0.5526,0.5526,0.5519,0.5522,859.0 +1692514200000,0.5518,0.5519,0.5516,0.5516,690.0 +1692514260000,0.5515,0.5524,0.5515,0.5524,6696.0 +1692514320000,0.5518,0.5521,0.5518,0.5521,1200.0 +1692514380000,0.552,0.552,0.5515,0.5517,3750.0 +1692514440000,0.5517,0.5522,0.5517,0.5521,4421.0 +1692514500000,0.5519,0.5519,0.5519,0.5519,765.0 +1692514560000,0.5519,0.5519,0.5519,0.5519,0.0 +1692514620000,0.5518,0.5518,0.5514,0.5518,2008.0 +1692514680000,0.5521,0.5521,0.5519,0.552,675.0 +1692514740000,0.5517,0.5518,0.5504,0.5512,31125.0 +1692514800000,0.5513,0.5522,0.551,0.5517,11742.0 +1692514860000,0.5519,0.5524,0.5519,0.552,10795.0 +1692514920000,0.552,0.5522,0.5519,0.5522,809.0 +1692514980000,0.5522,0.5525,0.5522,0.5523,1704.0 +1692515040000,0.5523,0.5526,0.5522,0.5522,2689.0 +1692515100000,0.5522,0.5524,0.5518,0.5524,7885.0 +1692515160000,0.5523,0.5523,0.5522,0.5523,253.0 +1692515220000,0.5522,0.5554,0.5522,0.5554,49531.0 +1692515280000,0.5553,0.556,0.5551,0.5559,27982.0 +1692515340000,0.5557,0.5567,0.5556,0.5563,10789.0 +1692515400000,0.5566,0.557,0.5564,0.557,10780.0 +1692515460000,0.557,0.558,0.557,0.558,24461.0 +1692515520000,0.5582,0.5585,0.558,0.5584,7014.0 +1692515580000,0.5582,0.5584,0.5578,0.5578,25802.0 +1692515640000,0.5578,0.5583,0.5578,0.5581,4755.0 +1692515700000,0.5583,0.5584,0.558,0.558,3654.0 +1692515760000,0.5581,0.5585,0.5581,0.5584,6958.0 +1692515820000,0.5582,0.5585,0.5581,0.5582,5760.0 +1692515880000,0.5582,0.5586,0.5581,0.5586,1706.0 +1692515940000,0.5586,0.5587,0.5585,0.5587,3709.0 +1692516000000,0.5586,0.5591,0.5584,0.559,17703.0 +1692516060000,0.5587,0.5592,0.5586,0.5592,11760.0 +1692516120000,0.5593,0.5596,0.5592,0.5594,11234.0 +1692516180000,0.559,0.559,0.5583,0.5587,16280.0 +1692516240000,0.5587,0.5593,0.5584,0.559,19818.0 +1692516300000,0.559,0.5591,0.5585,0.5585,6536.0 +1692516360000,0.5585,0.559,0.5584,0.5588,12946.0 +1692516420000,0.5587,0.5587,0.5582,0.5582,1164.0 +1692516480000,0.5581,0.5588,0.5581,0.5587,3626.0 +1692516540000,0.5586,0.5589,0.5586,0.5588,2792.0 +1692516600000,0.5588,0.559,0.5584,0.5589,7965.0 +1692516660000,0.5589,0.559,0.5586,0.5586,5541.0 +1692516720000,0.5589,0.5594,0.5588,0.5589,4247.0 +1692516780000,0.5591,0.5593,0.5589,0.5589,1112.0 +1692516840000,0.559,0.5593,0.559,0.559,844.0 +1692516900000,0.5592,0.5594,0.5586,0.5587,14815.0 +1692516960000,0.5587,0.5594,0.5576,0.5579,35867.0 +1692517020000,0.558,0.5585,0.558,0.5582,5057.0 +1692517080000,0.558,0.558,0.5579,0.5579,2164.0 +1692517140000,0.5579,0.5586,0.5576,0.5581,22429.0 +1692517200000,0.5581,0.5586,0.5581,0.5583,2735.0 +1692517260000,0.5583,0.5584,0.558,0.5584,717.0 +1692517320000,0.5584,0.5585,0.5574,0.558,12402.0 +1692517380000,0.5576,0.5585,0.5575,0.5581,4985.0 +1692517440000,0.5578,0.559,0.5577,0.5589,6041.0 +1692517500000,0.5589,0.5593,0.5585,0.5587,15535.0 +1692517560000,0.5589,0.5592,0.5585,0.5587,4827.0 +1692517620000,0.5588,0.559,0.5586,0.5586,2710.0 +1692517680000,0.5586,0.5586,0.5582,0.5584,5792.0 +1692517740000,0.5586,0.5587,0.5582,0.5586,2225.0 +1692517800000,0.5586,0.5589,0.5584,0.5589,4682.0 +1692517860000,0.5586,0.5587,0.5579,0.5585,13658.0 +1692517920000,0.5586,0.5589,0.5586,0.5589,2084.0 +1692517980000,0.5593,0.5594,0.5591,0.5594,6667.0 +1692518040000,0.5593,0.5593,0.5584,0.5584,3692.0 +1692518100000,0.5585,0.5598,0.5585,0.5594,5118.0 +1692518160000,0.5595,0.561,0.5595,0.5605,32171.0 +1692518220000,0.5605,0.5607,0.5603,0.5603,5554.0 +1692518280000,0.5603,0.5604,0.5603,0.5603,704.0 +1692518340000,0.5603,0.5609,0.5601,0.5604,7525.0 +1692518400000,0.5602,0.5603,0.5592,0.5601,9550.0 +1692518460000,0.5602,0.5603,0.5595,0.56,9818.0 +1692518520000,0.5598,0.56,0.5598,0.5599,3939.0 +1692518580000,0.5599,0.5599,0.5591,0.5594,1452.0 +1692518640000,0.559,0.5593,0.559,0.5592,2491.0 +1692518700000,0.5593,0.5593,0.5577,0.5579,13371.0 +1692518760000,0.5579,0.5581,0.5576,0.5579,6173.0 +1692518820000,0.5577,0.5577,0.5567,0.5568,10275.0 +1692518880000,0.5568,0.557,0.5563,0.5564,4874.0 +1692518940000,0.5564,0.5567,0.556,0.5566,11828.0 +1692519000000,0.5563,0.5564,0.556,0.5564,1636.0 +1692519060000,0.5564,0.5564,0.5563,0.5563,1172.0 +1692519120000,0.5563,0.5563,0.5555,0.5555,7787.0 +1692519180000,0.5556,0.5559,0.5553,0.5557,10826.0 +1692519240000,0.5555,0.5557,0.5555,0.5557,1556.0 +1692519300000,0.5556,0.5562,0.5556,0.5561,6280.0 +1692519360000,0.5562,0.557,0.5562,0.5564,12422.0 +1692519420000,0.5565,0.557,0.5565,0.557,1610.0 +1692519480000,0.5571,0.5577,0.5567,0.5567,6486.0 +1692519540000,0.5565,0.557,0.5565,0.557,1585.0 +1692519600000,0.5569,0.5569,0.5559,0.556,2979.0 +1692519660000,0.5557,0.5558,0.5555,0.5555,2168.0 +1692519720000,0.5554,0.5554,0.5529,0.554,47908.0 +1692519780000,0.5539,0.5546,0.5539,0.5546,6927.0 +1692519840000,0.5547,0.5554,0.5547,0.5554,874.0 +1692519900000,0.5554,0.5557,0.5553,0.5555,1811.0 +1692519960000,0.5558,0.5562,0.5551,0.5551,15857.0 +1692520020000,0.5551,0.5553,0.5548,0.555,3007.0 +1692520080000,0.555,0.5551,0.555,0.5551,416.0 +1692520140000,0.5546,0.5549,0.5546,0.5549,296.0 +1692520200000,0.5548,0.5548,0.5548,0.5548,281.0 +1692520260000,0.5549,0.5553,0.5549,0.5553,1981.0 +1692520320000,0.5553,0.5554,0.5543,0.5551,13341.0 +1692520380000,0.5554,0.5556,0.5546,0.5546,3887.0 +1692520440000,0.5548,0.5551,0.5542,0.5542,4157.0 +1692520500000,0.5543,0.5545,0.5539,0.5545,7936.0 +1692520560000,0.5549,0.5549,0.5547,0.5547,595.0 +1692520620000,0.5548,0.5553,0.5545,0.5546,10278.0 +1692520680000,0.555,0.555,0.5545,0.5545,1795.0 +1692520740000,0.5544,0.5547,0.5544,0.5547,4465.0 +1692520800000,0.5546,0.5546,0.5545,0.5546,1044.0 +1692520860000,0.5547,0.5552,0.5547,0.5548,13325.0 +1692520920000,0.5549,0.5549,0.5545,0.5545,963.0 +1692520980000,0.5545,0.5545,0.5544,0.5544,610.0 +1692521040000,0.5545,0.5548,0.5545,0.5546,4481.0 +1692521100000,0.5547,0.5548,0.5545,0.5545,5842.0 +1692521160000,0.5544,0.5549,0.554,0.5548,8809.0 +1692521220000,0.5548,0.5548,0.5547,0.5547,158.0 +1692521280000,0.5546,0.5548,0.5546,0.5548,91.0 +1692521340000,0.5547,0.5557,0.5544,0.5553,11485.0 +1692521400000,0.5555,0.5562,0.5552,0.5557,25320.0 +1692521460000,0.5557,0.5557,0.5553,0.5557,7343.0 +1692521520000,0.5557,0.5557,0.555,0.5553,4387.0 +1692521580000,0.5553,0.5553,0.5546,0.555,7649.0 +1692521640000,0.5547,0.555,0.5547,0.555,363.0 +1692521700000,0.555,0.555,0.5546,0.5548,2968.0 +1692521760000,0.5547,0.555,0.5546,0.5547,1536.0 +1692521820000,0.5546,0.5546,0.5535,0.5535,20945.0 +1692521880000,0.5536,0.554,0.549,0.5499,148814.0 +1692521940000,0.55,0.5503,0.5491,0.5493,29615.0 +1692522000000,0.5494,0.5502,0.5489,0.5499,36577.0 +1692522060000,0.5499,0.5503,0.549,0.549,35427.0 +1692522120000,0.5489,0.5497,0.5487,0.549,14731.0 +1692522180000,0.5488,0.5491,0.5483,0.5486,7550.0 +1692522240000,0.5487,0.5495,0.5447,0.547,144125.0 +1692522300000,0.5475,0.5478,0.5473,0.5478,18203.0 +1692522360000,0.5475,0.5476,0.5463,0.5466,20962.0 +1692522420000,0.5466,0.5476,0.5466,0.5474,17006.0 +1692522480000,0.5477,0.5478,0.5477,0.5478,237.0 +1692522540000,0.5477,0.5477,0.5474,0.5477,3557.0 +1692522600000,0.5477,0.5477,0.5475,0.5476,1403.0 +1692522660000,0.5476,0.5478,0.5475,0.5477,8608.0 +1692522720000,0.5478,0.5479,0.5475,0.5477,7049.0 +1692522780000,0.5478,0.5488,0.5477,0.5482,35231.0 +1692522840000,0.5482,0.5482,0.5475,0.5479,7209.0 +1692522900000,0.548,0.549,0.5479,0.5484,36493.0 +1692522960000,0.5483,0.5483,0.5475,0.5476,3085.0 +1692523020000,0.5477,0.5486,0.5477,0.5484,10605.0 +1692523080000,0.5483,0.5483,0.5479,0.548,1789.0 +1692523140000,0.5481,0.551,0.5481,0.5508,87780.0 +1692523200000,0.5508,0.5509,0.5508,0.5509,9080.0 +1692523260000,0.5509,0.5512,0.5509,0.5512,3506.0 +1692523320000,0.5514,0.5514,0.5513,0.5513,4109.0 +1692523380000,0.5513,0.5513,0.5508,0.5508,9217.0 +1692523440000,0.5508,0.5511,0.5504,0.5511,7210.0 +1692523500000,0.5509,0.5509,0.5509,0.5509,1741.0 +1692523560000,0.5509,0.5509,0.5507,0.5507,2120.0 +1692523620000,0.5508,0.551,0.5508,0.5509,2516.0 +1692523680000,0.551,0.551,0.5507,0.551,1097.0 +1692523740000,0.5509,0.5512,0.5508,0.5511,4802.0 +1692523800000,0.5512,0.5512,0.5506,0.5506,3034.0 +1692523860000,0.5507,0.5509,0.5507,0.5509,1964.0 +1692523920000,0.551,0.5512,0.5496,0.5506,30642.0 +1692523980000,0.5503,0.5503,0.5498,0.5499,1392.0 +1692524040000,0.5497,0.5498,0.5492,0.5497,21417.0 +1692524100000,0.5497,0.5497,0.5491,0.5493,5294.0 +1692524160000,0.5492,0.5494,0.5487,0.5488,3323.0 +1692524220000,0.5486,0.5486,0.5484,0.5485,2185.0 +1692524280000,0.5485,0.5487,0.5484,0.5487,2907.0 +1692524340000,0.5487,0.5494,0.5485,0.5491,16270.0 +1692524400000,0.5491,0.5494,0.549,0.5494,1636.0 +1692524460000,0.5493,0.5494,0.5487,0.5488,5433.0 +1692524520000,0.5488,0.5488,0.548,0.5483,23610.0 +1692524580000,0.5486,0.5498,0.5486,0.5496,14283.0 +1692524640000,0.5496,0.5496,0.5495,0.5495,676.0 +1692524700000,0.5495,0.5496,0.5495,0.5496,2494.0 +1692524760000,0.5495,0.5498,0.5495,0.5497,6253.0 +1692524820000,0.5497,0.55,0.5494,0.5495,12905.0 +1692524880000,0.5495,0.55,0.5495,0.5498,7346.0 +1692524940000,0.5495,0.55,0.5494,0.55,3922.0 +1692525000000,0.5498,0.55,0.5495,0.55,3749.0 +1692525060000,0.55,0.5501,0.55,0.55,144.0 +1692525120000,0.55,0.5505,0.55,0.5505,1139.0 +1692525180000,0.5506,0.5511,0.5506,0.551,4071.0 +1692525240000,0.5511,0.5511,0.5497,0.5499,27377.0 +1692525300000,0.5498,0.5503,0.5495,0.5503,11509.0 +1692525360000,0.5503,0.5509,0.5503,0.5504,6972.0 +1692525420000,0.5507,0.5507,0.5505,0.5507,599.0 +1692525480000,0.5507,0.5507,0.5503,0.5505,2902.0 +1692525540000,0.5507,0.5509,0.5507,0.5508,905.0 +1692525600000,0.5508,0.5511,0.5497,0.55,14028.0 +1692525660000,0.55,0.5505,0.5498,0.5502,9397.0 +1692525720000,0.5502,0.5506,0.5499,0.5499,10437.0 +1692525780000,0.5506,0.5512,0.5506,0.551,6151.0 +1692525840000,0.551,0.551,0.5505,0.5508,1649.0 +1692525900000,0.5508,0.5508,0.5505,0.5505,907.0 +1692525960000,0.5505,0.5506,0.5505,0.5506,3601.0 +1692526020000,0.5506,0.5506,0.5505,0.5506,410.0 +1692526080000,0.5505,0.5505,0.5502,0.5502,2445.0 +1692526140000,0.5503,0.5503,0.5495,0.5498,11207.0 +1692526200000,0.5497,0.5498,0.5489,0.5498,15173.0 +1692526260000,0.5498,0.5499,0.5498,0.5499,1956.0 +1692526320000,0.5499,0.5504,0.549,0.5496,29452.0 +1692526380000,0.5493,0.5502,0.5493,0.5501,5959.0 +1692526440000,0.5501,0.5502,0.5501,0.5502,4046.0 +1692526500000,0.5501,0.5502,0.5495,0.5499,9514.0 +1692526560000,0.5503,0.5503,0.5498,0.5498,1641.0 +1692526620000,0.5498,0.5498,0.5457,0.5465,115272.0 +1692526680000,0.5467,0.5469,0.5465,0.5468,4745.0 +1692526740000,0.5468,0.5468,0.5447,0.5459,50883.0 +1692526800000,0.5459,0.5469,0.5459,0.5465,10268.0 +1692526860000,0.5465,0.547,0.5465,0.547,2158.0 +1692526920000,0.5468,0.5468,0.544,0.5454,115699.0 +1692526980000,0.5454,0.5455,0.5418,0.5446,174491.0 +1692527040000,0.5447,0.5455,0.5431,0.5437,67517.0 +1692527100000,0.5438,0.5441,0.5438,0.544,2817.0 +1692527160000,0.5439,0.5439,0.5428,0.5432,32488.0 +1692527220000,0.5432,0.5434,0.5432,0.5434,3940.0 +1692527280000,0.5435,0.5436,0.5432,0.5436,3657.0 +1692527340000,0.5435,0.5437,0.5435,0.5437,10310.0 +1692527400000,0.5438,0.544,0.5438,0.544,8386.0 +1692527460000,0.544,0.5441,0.5438,0.5438,8885.0 +1692527520000,0.5438,0.5439,0.5437,0.5439,3803.0 +1692527580000,0.5439,0.5447,0.5439,0.5445,22784.0 +1692527640000,0.5445,0.5448,0.5444,0.5444,5006.0 +1692527700000,0.5444,0.545,0.5444,0.545,4937.0 +1692527760000,0.5451,0.5453,0.5449,0.5449,4832.0 +1692527820000,0.5453,0.5453,0.5443,0.545,12690.0 +1692527880000,0.5452,0.5452,0.5449,0.5449,893.0 +1692527940000,0.5451,0.5451,0.5448,0.5449,835.0 +1692528000000,0.5448,0.5448,0.5443,0.5445,2278.0 +1692528060000,0.5446,0.5449,0.5446,0.5449,787.0 +1692528120000,0.5451,0.5452,0.5451,0.5451,7591.0 +1692528180000,0.5451,0.5451,0.5451,0.5451,2193.0 +1692528240000,0.5451,0.5451,0.5451,0.5451,483.0 +1692528300000,0.5451,0.5452,0.5451,0.5451,2793.0 +1692528360000,0.5452,0.5452,0.5451,0.5452,1218.0 +1692528420000,0.5452,0.5452,0.5446,0.5446,2764.0 +1692528480000,0.5446,0.5446,0.5446,0.5446,0.0 +1692528540000,0.5446,0.5447,0.5446,0.5447,6955.0 +1692528600000,0.5451,0.5454,0.5451,0.5454,10481.0 +1692528660000,0.5455,0.5455,0.545,0.545,1918.0 +1692528720000,0.5451,0.5451,0.5449,0.5451,1271.0 +1692528780000,0.5452,0.5452,0.5452,0.5452,793.0 +1692528840000,0.5452,0.5452,0.544,0.5443,24059.0 +1692528900000,0.5443,0.5444,0.5442,0.5443,1110.0 +1692528960000,0.5443,0.5454,0.5443,0.5453,11008.0 +1692529020000,0.5454,0.5454,0.5454,0.5454,11.0 +1692529080000,0.5455,0.5456,0.5455,0.5456,3664.0 +1692529140000,0.5455,0.5456,0.5454,0.5455,2055.0 +1692529200000,0.5454,0.5456,0.5454,0.5455,1880.0 +1692529260000,0.5455,0.5456,0.5455,0.5456,472.0 +1692529320000,0.5456,0.5459,0.5456,0.5457,4272.0 +1692529380000,0.5456,0.5456,0.5452,0.5452,6215.0 +1692529440000,0.5452,0.5459,0.5443,0.5447,14927.0 +1692529500000,0.5446,0.5446,0.5446,0.5446,1603.0 +1692529560000,0.5445,0.5445,0.5442,0.5443,4950.0 +1692529620000,0.5443,0.5447,0.5443,0.5447,4565.0 +1692529680000,0.545,0.5454,0.545,0.5451,3507.0 +1692529740000,0.5452,0.5462,0.5452,0.546,15460.0 +1692529800000,0.546,0.546,0.5454,0.5455,4133.0 +1692529860000,0.5454,0.5454,0.5452,0.5454,2002.0 +1692529920000,0.5454,0.5454,0.5452,0.5452,2093.0 +1692529980000,0.545,0.545,0.545,0.545,10.0 +1692530040000,0.5451,0.5455,0.5448,0.5453,8297.0 +1692530100000,0.5455,0.5456,0.5454,0.5456,875.0 +1692530160000,0.5458,0.5459,0.5457,0.5459,684.0 +1692530220000,0.5459,0.5462,0.5457,0.5458,3524.0 +1692530280000,0.546,0.546,0.5456,0.5456,190.0 +1692530340000,0.5462,0.5462,0.5459,0.5459,2116.0 +1692530400000,0.5458,0.5459,0.5457,0.5457,1108.0 +1692530460000,0.5456,0.5461,0.5456,0.5459,2378.0 +1692530520000,0.5461,0.5462,0.5457,0.5457,3302.0 +1692530580000,0.5454,0.5455,0.5447,0.5449,11056.0 +1692530640000,0.5449,0.5449,0.5445,0.5446,2356.0 +1692530700000,0.5444,0.5448,0.5444,0.5444,3525.0 +1692530760000,0.5444,0.5446,0.5444,0.5446,1274.0 +1692530820000,0.5445,0.5445,0.5441,0.5444,3162.0 +1692530880000,0.5444,0.5445,0.5443,0.5443,1051.0 +1692530940000,0.544,0.5443,0.544,0.5443,5045.0 +1692531000000,0.5441,0.5445,0.5441,0.5445,2986.0 +1692531060000,0.5445,0.5446,0.5441,0.5444,1716.0 +1692531120000,0.5444,0.5445,0.544,0.544,5167.0 +1692531180000,0.5441,0.5442,0.544,0.544,623.0 +1692531240000,0.544,0.5442,0.544,0.5442,257.0 +1692531300000,0.5441,0.5448,0.5441,0.5448,3525.0 +1692531360000,0.5448,0.5448,0.5443,0.5446,3400.0 +1692531420000,0.5447,0.5447,0.5443,0.5443,1015.0 +1692531480000,0.5447,0.5447,0.5447,0.5447,990.0 +1692531540000,0.5447,0.5447,0.5436,0.544,5865.0 +1692531600000,0.5442,0.5443,0.544,0.544,2645.0 +1692531660000,0.5438,0.5438,0.5438,0.5438,445.0 +1692531720000,0.544,0.5442,0.5439,0.5439,7353.0 +1692531780000,0.5438,0.544,0.5438,0.544,1321.0 +1692531840000,0.5438,0.5438,0.5438,0.5438,61.0 +1692531900000,0.5438,0.5441,0.5438,0.5441,2194.0 +1692531960000,0.5442,0.5443,0.5442,0.5443,96.0 +1692532020000,0.5443,0.5443,0.5435,0.5435,5320.0 +1692532080000,0.5434,0.5437,0.5434,0.5437,1280.0 +1692532140000,0.5436,0.5437,0.5434,0.5434,1302.0 +1692532200000,0.5438,0.5446,0.5438,0.5446,4535.0 +1692532260000,0.5446,0.5446,0.5445,0.5445,1415.0 +1692532320000,0.5448,0.5449,0.5447,0.5448,4030.0 +1692532380000,0.5448,0.5448,0.5448,0.5448,0.0 +1692532440000,0.5448,0.5449,0.5448,0.5449,276.0 +1692532500000,0.5448,0.5448,0.5448,0.5448,120.0 +1692532560000,0.5448,0.5448,0.5444,0.5444,1557.0 +1692532620000,0.5443,0.5443,0.5442,0.5443,315.0 +1692532680000,0.5443,0.5445,0.5443,0.5445,124.0 +1692532740000,0.5449,0.5449,0.5444,0.5444,1798.0 +1692532800000,0.5445,0.545,0.5442,0.5447,14549.0 +1692532860000,0.5449,0.5449,0.5448,0.5449,527.0 +1692532920000,0.5449,0.545,0.5448,0.5448,2985.0 +1692532980000,0.5448,0.5448,0.5445,0.5445,7316.0 +1692533040000,0.5446,0.5447,0.5446,0.5446,2841.0 +1692533100000,0.5447,0.5447,0.544,0.5444,12139.0 +1692533160000,0.5444,0.5444,0.5441,0.5441,720.0 +1692533220000,0.5441,0.5441,0.5439,0.5439,728.0 +1692533280000,0.5438,0.5442,0.5438,0.5441,4459.0 +1692533340000,0.544,0.5442,0.5439,0.5442,718.0 +1692533400000,0.5442,0.5442,0.5439,0.544,301.0 +1692533460000,0.544,0.5442,0.544,0.5442,639.0 +1692533520000,0.5441,0.5446,0.5441,0.5446,1389.0 +1692533580000,0.544,0.5442,0.5439,0.5442,4231.0 +1692533640000,0.5444,0.5449,0.5441,0.5449,7241.0 +1692533700000,0.5449,0.545,0.5445,0.545,3015.0 +1692533760000,0.545,0.545,0.5447,0.5447,420.0 +1692533820000,0.545,0.5454,0.545,0.5451,1852.0 +1692533880000,0.5449,0.5451,0.5443,0.5445,7534.0 +1692533940000,0.5445,0.5446,0.5445,0.5445,798.0 +1692534000000,0.5446,0.545,0.5446,0.5448,781.0 +1692534060000,0.5448,0.5448,0.5445,0.5445,480.0 +1692534120000,0.5445,0.5449,0.5444,0.5449,1111.0 +1692534180000,0.5447,0.5447,0.5446,0.5446,778.0 +1692534240000,0.5443,0.5449,0.5443,0.5448,10527.0 +1692534300000,0.5448,0.5448,0.5447,0.5448,519.0 +1692534360000,0.5448,0.5449,0.5448,0.5448,548.0 +1692534420000,0.5448,0.5448,0.5448,0.5448,80.0 +1692534480000,0.5448,0.5451,0.5447,0.5447,1349.0 +1692534540000,0.5447,0.545,0.5446,0.545,1984.0 +1692534600000,0.5448,0.5449,0.5445,0.5449,877.0 +1692534660000,0.5449,0.545,0.5449,0.545,667.0 +1692534720000,0.5451,0.5452,0.5451,0.5451,2722.0 +1692534780000,0.5452,0.5452,0.5452,0.5452,1312.0 +1692534840000,0.5452,0.5452,0.5452,0.5452,1141.0 +1692534900000,0.5453,0.5453,0.5452,0.5453,2977.0 +1692534960000,0.5453,0.5457,0.5453,0.5457,3222.0 +1692535020000,0.5455,0.5459,0.5455,0.5459,2510.0 +1692535080000,0.5458,0.5461,0.5457,0.5461,3539.0 +1692535140000,0.546,0.5461,0.5458,0.5458,176.0 +1692535200000,0.5459,0.5461,0.5458,0.5458,1586.0 +1692535260000,0.5459,0.5459,0.5459,0.5459,274.0 +1692535320000,0.546,0.546,0.546,0.546,632.0 +1692535380000,0.546,0.546,0.5459,0.5459,317.0 +1692535440000,0.546,0.546,0.546,0.546,620.0 +1692535500000,0.546,0.5461,0.546,0.5461,3795.0 +1692535560000,0.5462,0.5468,0.5462,0.5467,9873.0 +1692535620000,0.5467,0.5467,0.5461,0.5463,12016.0 +1692535680000,0.5465,0.5467,0.5463,0.5463,1298.0 +1692535740000,0.5462,0.5465,0.5461,0.5462,2952.0 +1692535800000,0.5466,0.5466,0.5459,0.5461,4745.0 +1692535860000,0.5463,0.5465,0.5459,0.5459,2479.0 +1692535920000,0.5458,0.546,0.5458,0.546,915.0 +1692535980000,0.5462,0.5464,0.5462,0.5464,1744.0 +1692536040000,0.5464,0.5467,0.5464,0.5467,4705.0 +1692536100000,0.5468,0.5468,0.5468,0.5468,174.0 +1692536160000,0.5467,0.5467,0.5467,0.5467,461.0 +1692536220000,0.5467,0.5467,0.5463,0.5464,704.0 +1692536280000,0.5465,0.5465,0.5465,0.5465,22.0 +1692536340000,0.5465,0.5466,0.5462,0.5465,4008.0 +1692536400000,0.5465,0.5466,0.5464,0.5464,4349.0 +1692536460000,0.5464,0.5468,0.5463,0.5468,1300.0 +1692536520000,0.5468,0.547,0.5466,0.5468,2463.0 +1692536580000,0.5467,0.547,0.5467,0.5469,1874.0 +1692536640000,0.547,0.5471,0.547,0.5471,667.0 +1692536700000,0.5471,0.5473,0.5467,0.5471,4924.0 +1692536760000,0.5472,0.5474,0.5472,0.5474,2236.0 +1692536820000,0.5473,0.5473,0.547,0.5472,1054.0 +1692536880000,0.5471,0.5471,0.5465,0.5467,10455.0 +1692536940000,0.5465,0.5467,0.5463,0.5464,886.0 +1692537000000,0.5468,0.5468,0.5464,0.5465,1065.0 +1692537060000,0.5464,0.5465,0.5462,0.5462,1476.0 +1692537120000,0.5461,0.5461,0.5454,0.5458,14103.0 +1692537180000,0.5458,0.5464,0.5457,0.5463,5495.0 +1692537240000,0.5462,0.5462,0.546,0.546,5642.0 +1692537300000,0.5459,0.546,0.5458,0.5458,1748.0 +1692537360000,0.5455,0.5456,0.5446,0.5455,6026.0 +1692537420000,0.5456,0.5456,0.5452,0.5454,849.0 +1692537480000,0.5453,0.5454,0.5453,0.5454,69.0 +1692537540000,0.5454,0.5456,0.5445,0.5445,4296.0 +1692537600000,0.5446,0.5447,0.5445,0.5445,3192.0 +1692537660000,0.5446,0.545,0.5446,0.545,4254.0 +1692537720000,0.5453,0.5453,0.545,0.5452,2911.0 +1692537780000,0.5453,0.5454,0.5453,0.5454,33.0 +1692537840000,0.5453,0.5453,0.5451,0.5452,2343.0 +1692537900000,0.5452,0.5452,0.545,0.5452,1850.0 +1692537960000,0.5452,0.5453,0.5452,0.5453,22.0 +1692538020000,0.5452,0.5453,0.5451,0.5451,1209.0 +1692538080000,0.5452,0.5452,0.5451,0.5452,209.0 +1692538140000,0.5451,0.5452,0.5451,0.5451,2677.0 +1692538200000,0.5451,0.5455,0.5451,0.5453,4281.0 +1692538260000,0.5453,0.5457,0.5453,0.5457,3458.0 +1692538320000,0.5458,0.5459,0.5458,0.5459,977.0 +1692538380000,0.5459,0.546,0.5456,0.546,662.0 +1692538440000,0.5456,0.5456,0.5454,0.5455,1372.0 +1692538500000,0.5457,0.5458,0.5455,0.5455,2567.0 +1692538560000,0.5453,0.5453,0.5376,0.5389,292414.0 +1692538620000,0.5388,0.54,0.5383,0.54,52047.0 +1692538680000,0.54,0.54,0.5373,0.5395,108041.0 +1692538740000,0.5394,0.5396,0.539,0.5394,19745.0 +1692538800000,0.5396,0.54,0.5393,0.5398,17543.0 +1692538860000,0.5399,0.54,0.5392,0.5392,10336.0 +1692538920000,0.5392,0.5396,0.5392,0.5394,3199.0 +1692538980000,0.5393,0.5393,0.5387,0.5388,11348.0 +1692539040000,0.5387,0.5387,0.5384,0.5387,5470.0 +1692539100000,0.5388,0.5393,0.5388,0.5392,4932.0 +1692539160000,0.5386,0.5393,0.5386,0.539,12268.0 +1692539220000,0.5393,0.5393,0.5389,0.539,5847.0 +1692539280000,0.5389,0.5392,0.5384,0.5392,4390.0 +1692539340000,0.5391,0.5391,0.5388,0.5391,7402.0 +1692539400000,0.5391,0.5391,0.539,0.539,4357.0 +1692539460000,0.539,0.5391,0.539,0.5391,4214.0 +1692539520000,0.5391,0.5391,0.5387,0.5387,5224.0 +1692539580000,0.5385,0.5386,0.538,0.5383,14256.0 +1692539640000,0.5383,0.5383,0.5373,0.5378,16592.0 +1692539700000,0.5379,0.5387,0.5377,0.5384,20358.0 +1692539760000,0.5384,0.5386,0.5379,0.5382,5154.0 +1692539820000,0.5382,0.5384,0.5381,0.5384,3154.0 +1692539880000,0.5383,0.5385,0.5382,0.5383,2861.0 +1692539940000,0.5382,0.5383,0.5382,0.5383,1561.0 +1692540000000,0.5384,0.5385,0.5381,0.5385,10630.0 +1692540060000,0.5384,0.5385,0.538,0.5382,10599.0 +1692540120000,0.5382,0.5382,0.538,0.5382,4940.0 +1692540180000,0.5382,0.5386,0.5382,0.5384,9701.0 +1692540240000,0.5384,0.5385,0.5382,0.5385,1340.0 +1692540300000,0.5385,0.5386,0.5381,0.5381,4431.0 +1692540360000,0.5381,0.5381,0.5378,0.5378,1610.0 +1692540420000,0.5379,0.5382,0.5379,0.5379,5631.0 +1692540480000,0.538,0.538,0.5378,0.5379,10184.0 +1692540540000,0.5379,0.538,0.5378,0.5379,3580.0 +1692540600000,0.5379,0.5379,0.5378,0.5378,1022.0 +1692540660000,0.5379,0.5379,0.5378,0.5379,497.0 +1692540720000,0.5379,0.5381,0.5378,0.5379,3672.0 +1692540780000,0.5381,0.5381,0.538,0.538,858.0 +1692540840000,0.5379,0.5379,0.5379,0.5379,2087.0 +1692540900000,0.5379,0.5383,0.5374,0.5374,29815.0 +1692540960000,0.5373,0.5374,0.5373,0.5374,2105.0 +1692541020000,0.5374,0.5375,0.5374,0.5374,694.0 +1692541080000,0.5373,0.5373,0.5345,0.5349,94045.0 +1692541140000,0.5347,0.5349,0.5341,0.5341,24745.0 +1692541200000,0.5343,0.5346,0.5343,0.5346,16916.0 +1692541260000,0.5346,0.5346,0.5342,0.5343,13961.0 +1692541320000,0.5343,0.535,0.5343,0.535,28946.0 +1692541380000,0.5351,0.5352,0.5343,0.5346,10274.0 +1692541440000,0.5345,0.5347,0.5336,0.5336,17427.0 +1692541500000,0.5336,0.5337,0.533,0.5332,28198.0 +1692541560000,0.5332,0.5335,0.533,0.533,16608.0 +1692541620000,0.5331,0.5334,0.533,0.5332,4903.0 +1692541680000,0.5332,0.5338,0.5328,0.5335,22789.0 +1692541740000,0.5334,0.5335,0.5334,0.5335,2193.0 +1692541800000,0.5336,0.5341,0.5336,0.5341,13297.0 +1692541860000,0.5341,0.5342,0.5341,0.5342,6386.0 +1692541920000,0.5342,0.5343,0.5334,0.5336,18421.0 +1692541980000,0.5335,0.5342,0.5335,0.5341,25493.0 +1692542040000,0.5341,0.5345,0.534,0.5344,18386.0 +1692542100000,0.5344,0.5345,0.5344,0.5345,11654.0 +1692542160000,0.5344,0.5345,0.5343,0.5344,7018.0 +1692542220000,0.5345,0.5345,0.5342,0.5342,36215.0 +1692542280000,0.5341,0.5342,0.5336,0.534,14303.0 +1692542340000,0.5339,0.534,0.5336,0.5336,14837.0 +1692542400000,0.5338,0.5339,0.5338,0.5338,580.0 +1692542460000,0.5338,0.534,0.5338,0.5339,4338.0 +1692542520000,0.5339,0.5339,0.5336,0.5337,7433.0 +1692542580000,0.5336,0.5339,0.5336,0.5339,3109.0 +1692542640000,0.5336,0.534,0.5336,0.534,4066.0 +1692542700000,0.534,0.5342,0.5339,0.5342,5757.0 +1692542760000,0.5343,0.5343,0.5341,0.5342,5580.0 +1692542820000,0.5342,0.5343,0.5336,0.5336,5477.0 +1692542880000,0.534,0.5341,0.534,0.5341,788.0 +1692542940000,0.534,0.534,0.5336,0.5339,4862.0 +1692543000000,0.5338,0.5338,0.5324,0.533,78509.0 +1692543060000,0.533,0.5332,0.533,0.5332,5758.0 +1692543120000,0.5332,0.5332,0.5329,0.5329,3786.0 +1692543180000,0.5327,0.5327,0.5317,0.5319,17564.0 +1692543240000,0.5319,0.5319,0.531,0.5318,51066.0 +1692543300000,0.5319,0.532,0.5319,0.532,2167.0 +1692543360000,0.532,0.5321,0.532,0.532,2557.0 +1692543420000,0.532,0.5321,0.5319,0.532,1521.0 +1692543480000,0.5324,0.5327,0.5323,0.5326,535.0 +1692543540000,0.5326,0.5326,0.5316,0.5318,11891.0 +1692543600000,0.5319,0.5324,0.5319,0.5322,7808.0 +1692543660000,0.5322,0.5326,0.532,0.5325,8175.0 +1692543720000,0.5325,0.5329,0.5325,0.5326,6761.0 +1692543780000,0.5326,0.5327,0.5326,0.5327,1883.0 +1692543840000,0.5328,0.5328,0.5327,0.5327,910.0 +1692543900000,0.5326,0.533,0.5326,0.5326,6155.0 +1692543960000,0.5326,0.5327,0.5324,0.5325,3155.0 +1692544020000,0.5324,0.5325,0.5321,0.5321,1093.0 +1692544080000,0.5321,0.5321,0.5315,0.5318,8685.0 +1692544140000,0.5317,0.5318,0.5301,0.5302,50267.0 +1692544200000,0.5303,0.5307,0.5289,0.5292,56980.0 +1692544260000,0.529,0.5295,0.5275,0.5295,72581.0 +1692544320000,0.5294,0.5306,0.5283,0.5297,22208.0 +1692544380000,0.53,0.5302,0.5298,0.5302,2963.0 +1692544440000,0.5302,0.5304,0.5294,0.5301,12400.0 +1692544500000,0.5301,0.5302,0.5298,0.5302,2961.0 +1692544560000,0.5302,0.5302,0.5295,0.5296,6503.0 +1692544620000,0.5298,0.5303,0.5298,0.5303,2601.0 +1692544680000,0.5303,0.531,0.5303,0.531,2849.0 +1692544740000,0.531,0.5327,0.531,0.532,15155.0 +1692544800000,0.5321,0.5327,0.5321,0.5324,20006.0 +1692544860000,0.5322,0.5325,0.5321,0.5321,3959.0 +1692544920000,0.5321,0.5323,0.5321,0.5322,432.0 +1692544980000,0.5323,0.5323,0.5313,0.5316,12222.0 +1692545040000,0.5316,0.532,0.5316,0.5319,592.0 +1692545100000,0.5318,0.5321,0.5316,0.5316,3988.0 +1692545160000,0.5318,0.5321,0.5316,0.5318,6242.0 +1692545220000,0.5318,0.5319,0.5317,0.5319,22.0 +1692545280000,0.5318,0.5334,0.5318,0.5332,52724.0 +1692545340000,0.5332,0.5335,0.5329,0.5329,5244.0 +1692545400000,0.5332,0.5332,0.5329,0.5331,2606.0 +1692545460000,0.533,0.533,0.5326,0.5326,3462.0 +1692545520000,0.5326,0.5327,0.5323,0.5327,2825.0 +1692545580000,0.5325,0.5334,0.5325,0.5332,6403.0 +1692545640000,0.5331,0.5334,0.5331,0.5331,2290.0 +1692545700000,0.5332,0.5336,0.5332,0.5336,3994.0 +1692545760000,0.5335,0.5335,0.533,0.533,1143.0 +1692545820000,0.5331,0.5331,0.5328,0.5328,2810.0 +1692545880000,0.5328,0.5328,0.5326,0.5326,540.0 +1692545940000,0.5328,0.5328,0.5327,0.5327,1313.0 +1692546000000,0.5328,0.533,0.5327,0.5329,707.0 +1692546060000,0.533,0.533,0.5326,0.5326,1914.0 +1692546120000,0.5325,0.5327,0.5325,0.5326,42.0 +1692546180000,0.5327,0.5329,0.5327,0.5328,1372.0 +1692546240000,0.533,0.533,0.533,0.533,567.0 +1692546300000,0.533,0.5332,0.533,0.5332,2896.0 +1692546360000,0.5332,0.5333,0.533,0.5333,1253.0 +1692546420000,0.5333,0.5333,0.5333,0.5333,173.0 +1692546480000,0.5333,0.5333,0.533,0.533,1197.0 +1692546540000,0.533,0.533,0.533,0.533,281.0 +1692546600000,0.533,0.533,0.5327,0.5328,3320.0 +1692546660000,0.5327,0.5328,0.5327,0.5327,1370.0 +1692546720000,0.5327,0.5327,0.5324,0.5324,1309.0 +1692546780000,0.5324,0.5324,0.5322,0.5322,50.0 +1692546840000,0.5321,0.533,0.5313,0.5324,56494.0 +1692546900000,0.5324,0.5325,0.5321,0.5324,3085.0 +1692546960000,0.533,0.533,0.533,0.533,23.0 +1692547020000,0.533,0.5332,0.5329,0.533,2327.0 +1692547080000,0.533,0.5332,0.5329,0.533,3781.0 +1692547140000,0.5331,0.5332,0.5319,0.5325,23052.0 +1692547200000,0.5326,0.5336,0.5326,0.5331,33081.0 +1692547260000,0.533,0.5331,0.5329,0.5329,1406.0 +1692547320000,0.5329,0.5332,0.5327,0.5332,5655.0 +1692547380000,0.5331,0.5331,0.533,0.533,1308.0 +1692547440000,0.533,0.533,0.5328,0.533,1099.0 +1692547500000,0.5329,0.5331,0.5326,0.5328,9670.0 +1692547560000,0.5328,0.5328,0.5322,0.5322,9365.0 +1692547620000,0.532,0.5323,0.532,0.5323,1655.0 +1692547680000,0.5324,0.5325,0.5324,0.5325,1033.0 +1692547740000,0.5324,0.5325,0.5322,0.5325,951.0 +1692547800000,0.5325,0.5329,0.5325,0.5329,2551.0 +1692547860000,0.5328,0.5328,0.5327,0.5328,407.0 +1692547920000,0.5328,0.5329,0.5327,0.5328,2719.0 +1692547980000,0.5329,0.5329,0.5328,0.5329,1699.0 +1692548040000,0.5329,0.5329,0.5329,0.5329,0.0 +1692548100000,0.5328,0.5331,0.5328,0.5328,6513.0 +1692548160000,0.5328,0.533,0.5328,0.5329,672.0 +1692548220000,0.533,0.533,0.5329,0.5329,1082.0 +1692548280000,0.5329,0.5331,0.5329,0.5329,2989.0 +1692548340000,0.533,0.533,0.5329,0.5329,5564.0 +1692548400000,0.533,0.5332,0.5326,0.5326,10841.0 +1692548460000,0.5327,0.533,0.5327,0.533,747.0 +1692548520000,0.533,0.5331,0.5325,0.5326,4504.0 +1692548580000,0.5326,0.533,0.5322,0.5329,17673.0 +1692548640000,0.5328,0.5329,0.5327,0.5327,1521.0 +1692548700000,0.5327,0.5331,0.5315,0.5324,17571.0 +1692548760000,0.5325,0.5327,0.5322,0.5327,2506.0 +1692548820000,0.5328,0.5331,0.5328,0.5329,8695.0 +1692548880000,0.5329,0.533,0.5328,0.5328,1378.0 +1692548940000,0.5328,0.5329,0.5327,0.5328,1527.0 +1692549000000,0.5329,0.5329,0.5325,0.5328,3668.0 +1692549060000,0.5329,0.5331,0.5329,0.5331,1228.0 +1692549120000,0.5332,0.5334,0.5332,0.5334,1734.0 +1692549180000,0.5334,0.5335,0.5334,0.5334,2384.0 +1692549240000,0.5334,0.5336,0.5334,0.5335,3259.0 +1692549300000,0.5335,0.5336,0.5333,0.5334,2663.0 +1692549360000,0.5333,0.5335,0.5333,0.5333,671.0 +1692549420000,0.5335,0.5337,0.5335,0.5335,7266.0 +1692549480000,0.5332,0.5332,0.5327,0.5328,515.0 +1692549540000,0.5329,0.5333,0.5329,0.5331,3232.0 +1692549600000,0.5331,0.5333,0.5329,0.5331,4671.0 +1692549660000,0.5331,0.5331,0.5328,0.533,697.0 +1692549720000,0.5329,0.533,0.5329,0.5329,622.0 +1692549780000,0.5329,0.5332,0.5329,0.5329,4998.0 +1692549840000,0.5331,0.5331,0.5326,0.5326,2307.0 +1692549900000,0.5327,0.533,0.5327,0.533,2454.0 +1692549960000,0.533,0.533,0.533,0.533,18.0 +1692550020000,0.533,0.5333,0.5329,0.5332,1797.0 +1692550080000,0.5332,0.5333,0.5326,0.5326,3920.0 +1692550140000,0.5327,0.5327,0.5326,0.5326,281.0 +1692550200000,0.5326,0.5329,0.5326,0.5327,14195.0 +1692550260000,0.5325,0.5325,0.5324,0.5324,522.0 +1692550320000,0.5322,0.5322,0.5316,0.5319,9709.0 +1692550380000,0.5319,0.5322,0.5318,0.5321,2076.0 +1692550440000,0.5322,0.5323,0.5322,0.5322,367.0 +1692550500000,0.5321,0.5328,0.5321,0.5325,10397.0 +1692550560000,0.5325,0.533,0.5321,0.533,15027.0 +1692550620000,0.533,0.533,0.5324,0.5329,3839.0 +1692550680000,0.5329,0.5329,0.5328,0.5328,349.0 +1692550740000,0.5329,0.5329,0.5328,0.5329,2193.0 +1692550800000,0.5329,0.5332,0.5328,0.5331,16293.0 +1692550860000,0.5331,0.5334,0.5331,0.5334,1452.0 +1692550920000,0.5334,0.5336,0.5334,0.5336,198.0 +1692550980000,0.5336,0.5336,0.5332,0.5332,4040.0 +1692551040000,0.5332,0.5334,0.533,0.533,861.0 +1692551100000,0.533,0.5335,0.533,0.5335,3147.0 +1692551160000,0.5336,0.5336,0.5336,0.5336,887.0 +1692551220000,0.5336,0.5338,0.5336,0.5337,4677.0 +1692551280000,0.5337,0.5338,0.5337,0.5337,2832.0 +1692551340000,0.5337,0.5339,0.5337,0.5338,830.0 +1692551400000,0.5338,0.534,0.5338,0.534,2922.0 +1692551460000,0.534,0.5345,0.534,0.5344,10709.0 +1692551520000,0.5344,0.5344,0.5342,0.5342,6686.0 +1692551580000,0.5344,0.5345,0.5344,0.5345,2140.0 +1692551640000,0.5344,0.5344,0.5341,0.5343,1724.0 +1692551700000,0.5343,0.5345,0.534,0.5341,10584.0 +1692551760000,0.5344,0.5344,0.5344,0.5344,439.0 +1692551820000,0.5344,0.5345,0.5343,0.5345,2590.0 +1692551880000,0.5344,0.5345,0.5344,0.5345,789.0 +1692551940000,0.5344,0.5345,0.5341,0.5343,4658.0 +1692552000000,0.5342,0.5345,0.5341,0.5345,3126.0 +1692552060000,0.5344,0.5345,0.5344,0.5345,711.0 +1692552120000,0.5344,0.5345,0.5344,0.5345,775.0 +1692552180000,0.5345,0.5345,0.5345,0.5345,950.0 +1692552240000,0.5345,0.5345,0.5344,0.5345,717.0 +1692552300000,0.5345,0.5345,0.5344,0.5345,2968.0 +1692552360000,0.5345,0.5345,0.5345,0.5345,1009.0 +1692552420000,0.5344,0.5345,0.5344,0.5344,551.0 +1692552480000,0.5345,0.5345,0.5344,0.5344,3200.0 +1692552540000,0.5345,0.5345,0.5345,0.5345,579.0 +1692552600000,0.5345,0.5345,0.5345,0.5345,9029.0 +1692552660000,0.5345,0.5345,0.5344,0.5344,6940.0 +1692552720000,0.5345,0.5345,0.5345,0.5345,2592.0 +1692552780000,0.5345,0.5345,0.5345,0.5345,3315.0 +1692552840000,0.5345,0.5345,0.5344,0.5345,2731.0 +1692552900000,0.5345,0.5345,0.5345,0.5345,3393.0 +1692552960000,0.5345,0.5356,0.5345,0.5355,162392.0 +1692553020000,0.5356,0.5357,0.5355,0.5356,3317.0 +1692553080000,0.5356,0.5357,0.5356,0.5356,2310.0 +1692553140000,0.5356,0.5363,0.5356,0.5362,20307.0 +1692553200000,0.5363,0.5367,0.5363,0.5366,3936.0 +1692553260000,0.5366,0.5366,0.5365,0.5365,14389.0 +1692553320000,0.5365,0.5367,0.5365,0.5367,1089.0 +1692553380000,0.5367,0.5369,0.5367,0.5369,4673.0 +1692553440000,0.5371,0.5371,0.5367,0.5368,3388.0 +1692553500000,0.5368,0.538,0.5368,0.538,12043.0 +1692553560000,0.538,0.5381,0.5369,0.5371,15661.0 +1692553620000,0.5372,0.5382,0.5372,0.538,10298.0 +1692553680000,0.5381,0.5381,0.5379,0.5379,2255.0 +1692553740000,0.5378,0.5378,0.5376,0.5376,1383.0 +1692553800000,0.5377,0.5381,0.5377,0.5377,16380.0 +1692553860000,0.5376,0.5377,0.5376,0.5376,3793.0 +1692553920000,0.5376,0.5376,0.5372,0.5376,8719.0 +1692553980000,0.5376,0.5381,0.5375,0.5381,9666.0 +1692554040000,0.5382,0.5388,0.5382,0.5388,21337.0 +1692554100000,0.5387,0.5388,0.5383,0.5388,9399.0 +1692554160000,0.5388,0.5389,0.5386,0.5386,4377.0 +1692554220000,0.5387,0.5387,0.5387,0.5387,20.0 +1692554280000,0.5388,0.539,0.5387,0.5387,2465.0 +1692554340000,0.5387,0.5387,0.5386,0.5387,265.0 +1692554400000,0.5388,0.5392,0.5386,0.539,9741.0 +1692554460000,0.539,0.5391,0.5387,0.5387,12344.0 +1692554520000,0.539,0.539,0.5387,0.5387,2043.0 +1692554580000,0.5387,0.5399,0.5387,0.5397,10858.0 +1692554640000,0.5397,0.5397,0.5393,0.5395,2559.0 +1692554700000,0.5393,0.5393,0.5382,0.5385,20353.0 +1692554760000,0.5386,0.5386,0.5382,0.5382,4043.0 +1692554820000,0.5383,0.5386,0.5382,0.5384,6282.0 +1692554880000,0.5384,0.5388,0.538,0.5388,7479.0 +1692554940000,0.5389,0.539,0.5389,0.539,1813.0 +1692555000000,0.5389,0.539,0.5383,0.5383,11616.0 +1692555060000,0.5384,0.5388,0.5384,0.5388,118.0 +1692555120000,0.5388,0.5388,0.5385,0.5388,508.0 +1692555180000,0.5389,0.539,0.5389,0.539,1901.0 +1692555240000,0.5388,0.5388,0.5388,0.5388,603.0 +1692555300000,0.5389,0.54,0.5389,0.5398,8841.0 +1692555360000,0.5398,0.54,0.5397,0.5399,6867.0 +1692555420000,0.5398,0.54,0.5397,0.5399,2051.0 +1692555480000,0.5398,0.5399,0.5395,0.5399,3226.0 +1692555540000,0.5398,0.5398,0.5395,0.5395,3394.0 +1692555600000,0.5397,0.54,0.5397,0.54,7807.0 +1692555660000,0.5399,0.5399,0.5397,0.5397,1781.0 +1692555720000,0.5399,0.54,0.5397,0.54,3419.0 +1692555780000,0.54,0.54,0.5399,0.5399,1947.0 +1692555840000,0.5399,0.5399,0.5397,0.5398,889.0 +1692555900000,0.5398,0.5407,0.5396,0.5407,35715.0 +1692555960000,0.5407,0.5408,0.5402,0.5404,16394.0 +1692556020000,0.5406,0.5406,0.5403,0.5405,3899.0 +1692556080000,0.5405,0.5408,0.5402,0.5408,2450.0 +1692556140000,0.5406,0.5406,0.5405,0.5405,1149.0 +1692556200000,0.5407,0.5408,0.5404,0.5404,8194.0 +1692556260000,0.5403,0.5407,0.5403,0.5404,2717.0 +1692556320000,0.5405,0.5411,0.5405,0.5409,10170.0 +1692556380000,0.5409,0.5409,0.5409,0.5409,415.0 +1692556440000,0.5408,0.5408,0.5394,0.5403,18568.0 +1692556500000,0.5404,0.5412,0.5403,0.5405,12781.0 +1692556560000,0.5406,0.5406,0.5403,0.5405,1685.0 +1692556620000,0.5402,0.5404,0.5398,0.5404,8939.0 +1692556680000,0.5401,0.5403,0.54,0.5402,652.0 +1692556740000,0.5405,0.5407,0.5403,0.5403,1801.0 +1692556800000,0.5407,0.5408,0.5405,0.5408,3037.0 +1692556860000,0.5406,0.5406,0.5406,0.5406,2705.0 +1692556920000,0.5407,0.5408,0.5407,0.5408,2343.0 +1692556980000,0.5407,0.5407,0.5406,0.5406,615.0 +1692557040000,0.5407,0.5408,0.5405,0.5408,774.0 +1692557100000,0.5408,0.5411,0.5407,0.5408,5101.0 +1692557160000,0.541,0.541,0.5408,0.5408,3299.0 +1692557220000,0.541,0.5412,0.5408,0.5408,729.0 +1692557280000,0.5409,0.5411,0.5407,0.5407,1250.0 +1692557340000,0.5408,0.5412,0.5408,0.5408,931.0 +1692557400000,0.5411,0.5416,0.5411,0.5416,8979.0 +1692557460000,0.5416,0.5416,0.5415,0.5415,6580.0 +1692557520000,0.5413,0.5413,0.5413,0.5413,11.0 +1692557580000,0.5413,0.5415,0.5413,0.5413,2318.0 +1692557640000,0.5413,0.5413,0.5403,0.5407,20953.0 +1692557700000,0.5409,0.5415,0.5393,0.5406,51251.0 +1692557760000,0.54,0.5411,0.54,0.5405,22455.0 +1692557820000,0.5406,0.5406,0.54,0.5404,4669.0 +1692557880000,0.5404,0.5405,0.5403,0.5404,1523.0 +1692557940000,0.5401,0.5404,0.5397,0.5403,20359.0 +1692558000000,0.54,0.5404,0.5397,0.5402,11031.0 +1692558060000,0.5404,0.5409,0.5404,0.5408,3996.0 +1692558120000,0.5408,0.5409,0.5403,0.5406,6959.0 +1692558180000,0.5406,0.5406,0.5406,0.5406,68.0 +1692558240000,0.5405,0.5405,0.5402,0.5402,1220.0 +1692558300000,0.5402,0.541,0.5401,0.5408,6462.0 +1692558360000,0.5408,0.5408,0.5408,0.5408,0.0 +1692558420000,0.5409,0.5409,0.5409,0.5409,553.0 +1692558480000,0.5409,0.5409,0.5409,0.5409,19.0 +1692558540000,0.541,0.541,0.5409,0.5409,535.0 +1692558600000,0.5409,0.541,0.5409,0.5409,5492.0 +1692558660000,0.5409,0.541,0.5409,0.5409,592.0 +1692558720000,0.541,0.541,0.541,0.541,732.0 +1692558780000,0.541,0.541,0.541,0.541,44.0 +1692558840000,0.541,0.541,0.5409,0.541,1869.0 +1692558900000,0.541,0.5417,0.541,0.5417,13752.0 +1692558960000,0.5416,0.5416,0.5413,0.5414,1538.0 +1692559020000,0.5414,0.5415,0.5413,0.5414,317.0 +1692559080000,0.5415,0.5416,0.5415,0.5416,1845.0 +1692559140000,0.5416,0.5417,0.5413,0.5413,2674.0 +1692559200000,0.5416,0.542,0.5416,0.5419,6500.0 +1692559260000,0.542,0.542,0.542,0.542,189.0 +1692559320000,0.5419,0.542,0.5419,0.542,2022.0 +1692559380000,0.542,0.542,0.542,0.542,133.0 +1692559440000,0.542,0.542,0.5416,0.5418,2754.0 +1692559500000,0.5418,0.5422,0.5417,0.5419,13831.0 +1692559560000,0.542,0.5421,0.542,0.5421,990.0 +1692559620000,0.542,0.542,0.5418,0.5419,1444.0 +1692559680000,0.5419,0.5419,0.5419,0.5419,0.0 +1692559740000,0.5418,0.5419,0.5418,0.5418,1240.0 +1692559800000,0.5419,0.5425,0.5419,0.5424,5111.0 +1692559860000,0.5425,0.5427,0.5424,0.5424,10397.0 +1692559920000,0.5425,0.5429,0.5425,0.5427,7606.0 +1692559980000,0.5427,0.5427,0.5423,0.5423,1607.0 +1692560040000,0.5422,0.5422,0.5422,0.5422,184.0 +1692560100000,0.5421,0.5428,0.542,0.5424,13980.0 +1692560160000,0.5425,0.5427,0.5425,0.5427,1376.0 +1692560220000,0.5425,0.5425,0.5425,0.5425,244.0 +1692560280000,0.5425,0.5431,0.5425,0.5427,8465.0 +1692560340000,0.5427,0.5427,0.5427,0.5427,0.0 +1692560400000,0.5428,0.5433,0.5428,0.5431,3985.0 +1692560460000,0.5432,0.5432,0.5432,0.5432,223.0 +1692560520000,0.5432,0.5433,0.5431,0.5431,2243.0 +1692560580000,0.5431,0.5431,0.5427,0.543,2250.0 +1692560640000,0.543,0.543,0.5429,0.5429,66.0 +1692560700000,0.543,0.5438,0.543,0.5438,8788.0 +1692560760000,0.5438,0.5438,0.543,0.5432,5134.0 +1692560820000,0.5432,0.5432,0.5423,0.5425,2494.0 +1692560880000,0.5425,0.5425,0.5418,0.5422,12938.0 +1692560940000,0.5422,0.5424,0.5421,0.5421,3401.0 +1692561000000,0.5418,0.543,0.5418,0.543,9714.0 +1692561060000,0.543,0.543,0.5422,0.5422,11353.0 +1692561120000,0.5424,0.5433,0.5424,0.543,10480.0 +1692561180000,0.5433,0.5435,0.5429,0.543,7997.0 +1692561240000,0.5428,0.5429,0.5426,0.5426,3632.0 +1692561300000,0.5423,0.5432,0.5422,0.543,3774.0 +1692561360000,0.543,0.543,0.543,0.543,0.0 +1692561420000,0.5433,0.5433,0.5409,0.5409,18484.0 +1692561480000,0.5412,0.5425,0.5412,0.5425,8472.0 +1692561540000,0.5426,0.5426,0.5425,0.5425,671.0 +1692561600000,0.5426,0.543,0.5426,0.5428,11092.0 +1692561660000,0.5428,0.5429,0.5427,0.5427,2596.0 +1692561720000,0.5428,0.5428,0.5428,0.5428,713.0 +1692561780000,0.5427,0.5433,0.5427,0.5432,3944.0 +1692561840000,0.5433,0.5436,0.5433,0.5436,790.0 +1692561900000,0.5435,0.5438,0.5432,0.5438,4725.0 +1692561960000,0.5437,0.5438,0.5437,0.5437,1580.0 +1692562020000,0.5437,0.5445,0.5431,0.5445,14375.0 +1692562080000,0.5444,0.5446,0.5443,0.5446,5418.0 +1692562140000,0.5447,0.545,0.5444,0.5448,7148.0 +1692562200000,0.5448,0.5452,0.5448,0.5451,3578.0 +1692562260000,0.5452,0.5452,0.5447,0.5449,5800.0 +1692562320000,0.545,0.5451,0.5447,0.5447,4990.0 +1692562380000,0.5446,0.5449,0.5444,0.5449,1179.0 +1692562440000,0.5451,0.5463,0.5451,0.5463,8585.0 +1692562500000,0.5463,0.5464,0.5453,0.5453,12583.0 +1692562560000,0.5457,0.5458,0.5452,0.5454,4605.0 +1692562620000,0.5455,0.5457,0.5437,0.5447,28399.0 +1692562680000,0.5448,0.5449,0.5419,0.5437,49979.0 +1692562740000,0.5437,0.544,0.5436,0.544,3002.0 +1692562800000,0.5438,0.5448,0.5438,0.5448,16552.0 +1692562860000,0.5447,0.5447,0.5441,0.5441,5332.0 +1692562920000,0.5441,0.5445,0.5441,0.5443,1069.0 +1692562980000,0.5445,0.5447,0.5445,0.5445,1979.0 +1692563040000,0.5448,0.5449,0.5447,0.5448,4263.0 +1692563100000,0.5449,0.5455,0.5449,0.5453,7275.0 +1692563160000,0.5452,0.5452,0.5446,0.5446,1479.0 +1692563220000,0.5443,0.5444,0.5441,0.5444,712.0 +1692563280000,0.5443,0.5446,0.5442,0.5446,936.0 +1692563340000,0.5447,0.5447,0.5441,0.5441,2386.0 +1692563400000,0.5444,0.5449,0.5444,0.5449,3939.0 +1692563460000,0.5449,0.545,0.5441,0.5442,4739.0 +1692563520000,0.5444,0.5445,0.5442,0.5445,675.0 +1692563580000,0.5446,0.5446,0.5441,0.5442,806.0 +1692563640000,0.5442,0.5442,0.5442,0.5442,2936.0 +1692563700000,0.5444,0.5451,0.5444,0.5449,2592.0 +1692563760000,0.545,0.5455,0.545,0.5455,5586.0 +1692563820000,0.5453,0.5454,0.5451,0.5451,3246.0 +1692563880000,0.5452,0.5455,0.5448,0.5454,6956.0 +1692563940000,0.5454,0.5463,0.5452,0.5459,10276.0 +1692564000000,0.5462,0.5465,0.5458,0.5458,5379.0 +1692564060000,0.5459,0.5461,0.5455,0.5455,6494.0 +1692564120000,0.5457,0.5465,0.5457,0.5465,2136.0 +1692564180000,0.5463,0.5463,0.5461,0.5461,1001.0 +1692564240000,0.5461,0.5464,0.5456,0.5462,1633.0 +1692564300000,0.5465,0.5467,0.5463,0.5463,8424.0 +1692564360000,0.5463,0.5463,0.5462,0.5462,1620.0 +1692564420000,0.5463,0.5463,0.5459,0.5462,1795.0 +1692564480000,0.5463,0.547,0.546,0.5466,10254.0 +1692564540000,0.5465,0.5469,0.5463,0.5469,2554.0 +1692564600000,0.5467,0.547,0.5466,0.5468,3424.0 +1692564660000,0.5469,0.547,0.5469,0.5469,1017.0 +1692564720000,0.5469,0.5469,0.5469,0.5469,91.0 +1692564780000,0.5469,0.5469,0.5467,0.5468,5813.0 +1692564840000,0.5464,0.5465,0.5463,0.5463,1978.0 +1692564900000,0.5463,0.5469,0.5463,0.5468,4924.0 +1692564960000,0.5469,0.5471,0.5469,0.5471,3269.0 +1692565020000,0.547,0.5471,0.5467,0.5467,4299.0 +1692565080000,0.5467,0.547,0.5465,0.547,3256.0 +1692565140000,0.5466,0.5468,0.5466,0.5468,721.0 +1692565200000,0.5471,0.5474,0.547,0.5473,8724.0 +1692565260000,0.5473,0.5474,0.547,0.5472,548.0 +1692565320000,0.547,0.5474,0.547,0.5473,887.0 +1692565380000,0.5472,0.5473,0.547,0.547,613.0 +1692565440000,0.547,0.5471,0.547,0.547,1044.0 +1692565500000,0.547,0.5478,0.5468,0.5478,7947.0 +1692565560000,0.5478,0.5478,0.5472,0.5473,3319.0 +1692565620000,0.5476,0.5478,0.5473,0.5476,1372.0 +1692565680000,0.5474,0.5474,0.547,0.5472,1950.0 +1692565740000,0.5472,0.5473,0.5472,0.5472,883.0 +1692565800000,0.5472,0.5477,0.5467,0.5477,9001.0 +1692565860000,0.5476,0.5477,0.5472,0.5472,6053.0 +1692565920000,0.5475,0.5476,0.5472,0.5474,1517.0 +1692565980000,0.5475,0.5475,0.5468,0.5471,2204.0 +1692566040000,0.5471,0.5472,0.5457,0.5467,6177.0 +1692566100000,0.5469,0.5471,0.5469,0.5471,2774.0 +1692566160000,0.5471,0.5475,0.5471,0.5475,2201.0 +1692566220000,0.5475,0.5475,0.5474,0.5475,817.0 +1692566280000,0.5475,0.5477,0.5473,0.5473,2896.0 +1692566340000,0.5472,0.5476,0.5472,0.5474,835.0 +1692566400000,0.5475,0.5478,0.5475,0.5476,4702.0 +1692566460000,0.5476,0.5476,0.5468,0.5468,2626.0 +1692566520000,0.547,0.5474,0.547,0.5473,1190.0 +1692566580000,0.5473,0.5476,0.5473,0.5475,293.0 +1692566640000,0.5474,0.5477,0.5472,0.5477,4317.0 +1692566700000,0.5473,0.5476,0.5469,0.5473,7688.0 +1692566760000,0.5474,0.5478,0.5474,0.5477,631.0 +1692566820000,0.5478,0.5479,0.5473,0.5473,7472.0 +1692566880000,0.5475,0.5477,0.5472,0.5473,2820.0 +1692566940000,0.5473,0.5474,0.5472,0.5472,1117.0 +1692567000000,0.5477,0.5478,0.5476,0.5478,2867.0 +1692567060000,0.5478,0.5478,0.5477,0.5477,1933.0 +1692567120000,0.5478,0.5478,0.5472,0.5472,1937.0 +1692567180000,0.5473,0.5474,0.5471,0.5471,818.0 +1692567240000,0.5471,0.5471,0.5471,0.5471,113.0 +1692567300000,0.5471,0.5477,0.547,0.5475,5478.0 +1692567360000,0.5476,0.5476,0.5464,0.5467,6119.0 +1692567420000,0.5468,0.5468,0.5463,0.5463,4309.0 +1692567480000,0.5464,0.5464,0.5461,0.5463,844.0 +1692567540000,0.5461,0.5463,0.5461,0.5462,483.0 +1692567600000,0.5463,0.5468,0.5463,0.5467,3151.0 +1692567660000,0.5467,0.5467,0.5466,0.5466,2183.0 +1692567720000,0.5467,0.5467,0.5467,0.5467,795.0 +1692567780000,0.5467,0.5467,0.5464,0.5465,2177.0 +1692567840000,0.5466,0.5466,0.5463,0.5463,398.0 +1692567900000,0.5463,0.5466,0.546,0.5465,8360.0 +1692567960000,0.5465,0.5465,0.5465,0.5465,14.0 +1692568020000,0.5465,0.5465,0.5465,0.5465,132.0 +1692568080000,0.5465,0.5465,0.5464,0.5465,587.0 +1692568140000,0.5464,0.5464,0.5464,0.5464,52.0 +1692568200000,0.5464,0.5468,0.5459,0.5468,8771.0 +1692568260000,0.5467,0.5467,0.5467,0.5467,71.0 +1692568320000,0.5468,0.5471,0.5468,0.5471,3947.0 +1692568380000,0.5471,0.5471,0.5471,0.5471,10.0 +1692568440000,0.5471,0.5471,0.5471,0.5471,66.0 +1692568500000,0.5472,0.5478,0.5471,0.5473,8360.0 +1692568560000,0.5474,0.5477,0.5472,0.5474,2072.0 +1692568620000,0.5471,0.5473,0.5471,0.5472,204.0 +1692568680000,0.5473,0.5475,0.5473,0.5475,231.0 +1692568740000,0.5474,0.5477,0.5474,0.5477,1499.0 +1692568800000,0.5478,0.5481,0.5475,0.5477,9852.0 +1692568860000,0.5477,0.5479,0.5474,0.5476,4573.0 +1692568920000,0.5476,0.5476,0.5471,0.5474,1494.0 +1692568980000,0.5476,0.5476,0.5471,0.5472,2297.0 +1692569040000,0.5474,0.5474,0.5473,0.5474,700.0 +1692569100000,0.5474,0.548,0.547,0.5475,11523.0 +1692569160000,0.5475,0.5475,0.5472,0.5474,991.0 +1692569220000,0.5474,0.5474,0.5474,0.5474,529.0 +1692569280000,0.5473,0.5481,0.5473,0.5478,7569.0 +1692569340000,0.5478,0.5481,0.5478,0.5481,469.0 +1692569400000,0.5478,0.5484,0.5476,0.5484,8387.0 +1692569460000,0.5484,0.5489,0.5482,0.5486,7859.0 +1692569520000,0.5486,0.5486,0.5482,0.5484,1077.0 +1692569580000,0.5483,0.5483,0.5482,0.5482,323.0 +1692569640000,0.5483,0.5483,0.5481,0.5482,4637.0 +1692569700000,0.5482,0.5484,0.5481,0.5484,3269.0 +1692569760000,0.5483,0.5486,0.548,0.548,2594.0 +1692569820000,0.5483,0.5483,0.5474,0.5476,6560.0 +1692569880000,0.5476,0.5479,0.5473,0.5479,2060.0 +1692569940000,0.548,0.548,0.548,0.548,146.0 +1692570000000,0.548,0.5486,0.548,0.5485,6936.0 +1692570060000,0.5485,0.5485,0.5485,0.5485,341.0 +1692570120000,0.5483,0.5484,0.5481,0.5481,1514.0 +1692570180000,0.5485,0.5485,0.5484,0.5484,151.0 +1692570240000,0.5482,0.5482,0.5482,0.5482,478.0 +1692570300000,0.5486,0.5486,0.5485,0.5486,1757.0 +1692570360000,0.5486,0.5486,0.5486,0.5486,144.0 +1692570420000,0.5486,0.5486,0.5486,0.5486,11.0 +1692570480000,0.5486,0.5486,0.5486,0.5486,64.0 +1692570540000,0.5486,0.5486,0.5483,0.5483,1562.0 +1692570600000,0.5482,0.5486,0.5482,0.5484,4861.0 +1692570660000,0.5486,0.5486,0.5485,0.5485,1372.0 +1692570720000,0.5486,0.5487,0.5486,0.5486,2409.0 +1692570780000,0.5486,0.5486,0.5478,0.5478,6737.0 +1692570840000,0.5478,0.5478,0.5476,0.5476,523.0 +1692570900000,0.5476,0.5478,0.5476,0.5478,4270.0 +1692570960000,0.5477,0.5479,0.5463,0.5478,34812.0 +1692571020000,0.5479,0.5479,0.5476,0.5476,1743.0 +1692571080000,0.547,0.5471,0.5468,0.5468,200.0 +1692571140000,0.5468,0.547,0.5468,0.5468,816.0 +1692571200000,0.5468,0.5472,0.5467,0.5467,2535.0 +1692571260000,0.5466,0.5466,0.5466,0.5466,549.0 +1692571320000,0.5466,0.5466,0.5465,0.5465,86.0 +1692571380000,0.5464,0.5467,0.5464,0.5467,200.0 +1692571440000,0.5467,0.5476,0.5467,0.5474,11604.0 +1692571500000,0.5473,0.5473,0.5469,0.5472,3116.0 +1692571560000,0.5474,0.5474,0.5471,0.5472,917.0 +1692571620000,0.5473,0.5473,0.5473,0.5473,29.0 +1692571680000,0.5473,0.5473,0.5473,0.5473,50.0 +1692571740000,0.5474,0.5479,0.5474,0.5477,5085.0 +1692571800000,0.5479,0.5479,0.5476,0.5478,1221.0 +1692571860000,0.5478,0.5482,0.5476,0.5476,7507.0 +1692571920000,0.5475,0.5475,0.5475,0.5475,239.0 +1692571980000,0.5475,0.5475,0.5474,0.5474,234.0 +1692572040000,0.5474,0.5474,0.5473,0.5474,353.0 +1692572100000,0.5474,0.5477,0.5474,0.5474,1235.0 +1692572160000,0.5476,0.5476,0.5476,0.5476,1081.0 +1692572220000,0.5475,0.5475,0.5472,0.5474,2335.0 +1692572280000,0.5472,0.5474,0.5471,0.5473,320.0 +1692572340000,0.5475,0.5475,0.5473,0.5474,186.0 +1692572400000,0.5474,0.5483,0.5474,0.5483,7243.0 +1692572460000,0.548,0.5482,0.5478,0.5478,2554.0 +1692572520000,0.548,0.548,0.548,0.548,80.0 +1692572580000,0.548,0.5481,0.5477,0.5477,290.0 +1692572640000,0.5477,0.5479,0.5476,0.5478,363.0 +1692572700000,0.5478,0.5479,0.5477,0.5477,2565.0 +1692572760000,0.5477,0.5482,0.5477,0.5482,4765.0 +1692572820000,0.5479,0.5479,0.5469,0.5476,8065.0 +1692572880000,0.5474,0.5476,0.5474,0.5476,814.0 +1692572940000,0.5475,0.5475,0.5475,0.5475,90.0 +1692573000000,0.5474,0.5478,0.5474,0.5476,2423.0 +1692573060000,0.5475,0.5475,0.5471,0.5471,2417.0 +1692573120000,0.5471,0.5471,0.5471,0.5471,337.0 +1692573180000,0.5465,0.5468,0.5465,0.5468,287.0 +1692573240000,0.5465,0.5466,0.5463,0.5465,1138.0 +1692573300000,0.5465,0.547,0.5463,0.5464,5883.0 +1692573360000,0.5462,0.5465,0.5462,0.5465,647.0 +1692573420000,0.5464,0.5466,0.546,0.5466,3653.0 +1692573480000,0.5462,0.5462,0.5462,0.5462,96.0 +1692573540000,0.5464,0.5464,0.5464,0.5464,97.0 +1692573600000,0.5461,0.5462,0.546,0.546,3343.0 +1692573660000,0.546,0.5464,0.546,0.5464,2558.0 +1692573720000,0.5464,0.5465,0.5462,0.5465,5840.0 +1692573780000,0.5465,0.5465,0.5465,0.5465,219.0 +1692573840000,0.5465,0.5465,0.5465,0.5465,0.0 +1692573900000,0.5465,0.5468,0.5465,0.5468,4806.0 +1692573960000,0.547,0.5471,0.547,0.5471,407.0 +1692574020000,0.5471,0.5472,0.5471,0.5472,204.0 +1692574080000,0.5472,0.5477,0.5465,0.5468,19494.0 +1692574140000,0.5468,0.5472,0.5468,0.5472,2611.0 +1692574200000,0.5474,0.5479,0.5474,0.5478,8860.0 +1692574260000,0.5478,0.5478,0.547,0.547,741.0 +1692574320000,0.547,0.547,0.5468,0.5469,219.0 +1692574380000,0.5469,0.5469,0.5469,0.5469,0.0 +1692574440000,0.5468,0.547,0.5468,0.547,429.0 +1692574500000,0.5474,0.5481,0.5474,0.5481,1967.0 +1692574560000,0.5481,0.5484,0.5481,0.5483,2863.0 +1692574620000,0.5481,0.5693,0.5481,0.5513,439606.0 +1692574680000,0.5511,0.5514,0.5503,0.5514,25364.0 +1692574740000,0.5514,0.5519,0.5511,0.5519,18653.0 +1692574800000,0.5518,0.5535,0.5518,0.5533,36375.0 +1692574860000,0.5535,0.5543,0.5527,0.5541,31580.0 +1692574920000,0.5543,0.5551,0.554,0.5546,46950.0 +1692574980000,0.5543,0.5556,0.5531,0.5555,41662.0 +1692575040000,0.5554,0.5562,0.5553,0.5561,26973.0 +1692575100000,0.5562,0.5564,0.556,0.5564,23918.0 +1692575160000,0.5565,0.5566,0.5546,0.5551,28246.0 +1692575220000,0.5553,0.5554,0.5545,0.5547,11723.0 +1692575280000,0.5547,0.5561,0.5545,0.5558,16757.0 +1692575340000,0.5559,0.5559,0.555,0.555,18178.0 +1692575400000,0.555,0.5565,0.555,0.5564,19171.0 +1692575460000,0.5564,0.5566,0.5562,0.5565,7163.0 +1692575520000,0.5564,0.5567,0.556,0.556,8978.0 +1692575580000,0.5559,0.5559,0.555,0.5551,11982.0 +1692575640000,0.5551,0.5551,0.5546,0.5547,8080.0 +1692575700000,0.5547,0.5553,0.5547,0.5552,4027.0 +1692575760000,0.5552,0.5558,0.5552,0.5554,6106.0 +1692575820000,0.5553,0.5553,0.5549,0.5549,1283.0 +1692575880000,0.5549,0.5549,0.5545,0.5545,4441.0 +1692575940000,0.5546,0.5548,0.5545,0.5547,4477.0 +1692576000000,0.5547,0.5547,0.5536,0.5545,42576.0 +1692576060000,0.5544,0.5548,0.5542,0.5543,10544.0 +1692576120000,0.5544,0.5549,0.5544,0.5548,10240.0 +1692576180000,0.5549,0.5551,0.5542,0.555,12998.0 +1692576240000,0.5551,0.5557,0.5544,0.5544,30991.0 +1692576300000,0.5545,0.5559,0.5545,0.5556,14590.0 +1692576360000,0.5557,0.5557,0.5546,0.5549,20753.0 +1692576420000,0.5549,0.5552,0.5546,0.5549,2196.0 +1692576480000,0.5549,0.5549,0.5545,0.5548,4349.0 +1692576540000,0.5546,0.5549,0.5536,0.5538,17648.0 +1692576600000,0.5537,0.554,0.5529,0.5534,21143.0 +1692576660000,0.5534,0.5534,0.552,0.5522,35542.0 +1692576720000,0.5522,0.5523,0.5519,0.552,4924.0 +1692576780000,0.552,0.5522,0.5519,0.5519,5722.0 +1692576840000,0.552,0.552,0.5519,0.5519,2389.0 +1692576900000,0.5519,0.5521,0.5514,0.552,13286.0 +1692576960000,0.5518,0.5528,0.5518,0.5527,5792.0 +1692577020000,0.5527,0.5529,0.5521,0.5521,4764.0 +1692577080000,0.5519,0.5519,0.5518,0.5518,1000.0 +1692577140000,0.5518,0.5521,0.5516,0.5521,4134.0 +1692577200000,0.5521,0.5521,0.5516,0.5516,2315.0 +1692577260000,0.5517,0.5517,0.5517,0.5517,1363.0 +1692577320000,0.5518,0.5518,0.5518,0.5518,801.0 +1692577380000,0.5517,0.5517,0.5515,0.5515,2422.0 +1692577440000,0.5516,0.5517,0.5516,0.5517,1950.0 +1692577500000,0.5515,0.5517,0.5515,0.5516,4414.0 +1692577560000,0.5516,0.552,0.5515,0.5516,8851.0 +1692577620000,0.5517,0.5517,0.5515,0.5515,1684.0 +1692577680000,0.5515,0.5515,0.5502,0.5502,31831.0 +1692577740000,0.5502,0.5504,0.5501,0.5503,4068.0 +1692577800000,0.5504,0.5506,0.5499,0.5499,9482.0 +1692577860000,0.55,0.55,0.5495,0.5495,16869.0 +1692577920000,0.5495,0.55,0.5494,0.55,8974.0 +1692577980000,0.5501,0.5504,0.5498,0.5499,2166.0 +1692578040000,0.5499,0.55,0.5498,0.5499,5525.0 +1692578100000,0.5499,0.5499,0.5498,0.5498,2141.0 +1692578160000,0.5499,0.5499,0.5498,0.5499,1285.0 +1692578220000,0.5498,0.5499,0.5498,0.5498,1355.0 +1692578280000,0.5499,0.5499,0.5497,0.5498,1164.0 +1692578340000,0.5498,0.5498,0.5495,0.5496,8123.0 +1692578400000,0.5496,0.5501,0.5495,0.5498,4858.0 +1692578460000,0.5496,0.5496,0.5487,0.549,26513.0 +1692578520000,0.549,0.5491,0.5488,0.5489,2158.0 +1692578580000,0.5488,0.5489,0.5488,0.5488,947.0 +1692578640000,0.549,0.5494,0.5489,0.5493,7986.0 +1692578700000,0.5494,0.5505,0.5494,0.5505,8061.0 +1692578760000,0.5504,0.5504,0.5503,0.5503,2090.0 +1692578820000,0.5503,0.5516,0.5502,0.5505,15071.0 +1692578880000,0.5506,0.5506,0.5498,0.5498,10171.0 +1692578940000,0.5497,0.5497,0.5495,0.5495,10499.0 +1692579000000,0.5496,0.5501,0.5496,0.5498,11740.0 +1692579060000,0.5497,0.5502,0.5497,0.5499,8749.0 +1692579120000,0.5498,0.551,0.5497,0.5507,10908.0 +1692579180000,0.5504,0.5504,0.5496,0.5498,2374.0 +1692579240000,0.5498,0.5502,0.5497,0.5497,3262.0 +1692579300000,0.5498,0.5502,0.5497,0.5497,2744.0 +1692579360000,0.5498,0.5502,0.5496,0.5497,3644.0 +1692579420000,0.5497,0.5497,0.549,0.5491,11695.0 +1692579480000,0.5492,0.5495,0.549,0.5493,5062.0 +1692579540000,0.5499,0.5499,0.5494,0.5494,189.0 +1692579600000,0.5495,0.5501,0.5494,0.5494,10198.0 +1692579660000,0.5495,0.5497,0.5493,0.5497,2311.0 +1692579720000,0.5497,0.5498,0.5495,0.5498,4238.0 +1692579780000,0.5498,0.5499,0.5497,0.5499,3742.0 +1692579840000,0.55,0.55,0.5498,0.5498,808.0 +1692579900000,0.5499,0.5509,0.5499,0.5508,25460.0 +1692579960000,0.5509,0.5509,0.5505,0.5507,7453.0 +1692580020000,0.5509,0.5517,0.5509,0.5517,5180.0 +1692580080000,0.5517,0.5529,0.5516,0.5517,25254.0 +1692580140000,0.5517,0.5519,0.5513,0.5514,5996.0 +1692580200000,0.5514,0.5516,0.5513,0.5516,1798.0 +1692580260000,0.5513,0.5514,0.5505,0.5508,1928.0 +1692580320000,0.5508,0.5508,0.5505,0.5507,2058.0 +1692580380000,0.5504,0.5504,0.5495,0.5497,1918.0 +1692580440000,0.5497,0.5498,0.5494,0.5497,2685.0 +1692580500000,0.5497,0.5497,0.5489,0.5493,538.0 +1692580560000,0.549,0.5491,0.549,0.5491,359.0 +1692580620000,0.5492,0.5508,0.549,0.5507,7492.0 +1692580680000,0.5507,0.5511,0.5506,0.551,2200.0 +1692580740000,0.5511,0.5511,0.5509,0.5509,3973.0 +1692580800000,0.5509,0.5509,0.5508,0.5508,913.0 +1692580860000,0.5507,0.551,0.5504,0.551,2548.0 +1692580920000,0.5509,0.551,0.5504,0.5505,2872.0 +1692580980000,0.5503,0.5504,0.55,0.5501,949.0 +1692581040000,0.5502,0.5503,0.5502,0.5503,213.0 +1692581100000,0.5502,0.5504,0.5501,0.5502,1201.0 +1692581160000,0.5505,0.5505,0.5502,0.5502,1787.0 +1692581220000,0.55,0.5506,0.55,0.5501,7162.0 +1692581280000,0.55,0.55,0.5498,0.5499,2959.0 +1692581340000,0.5499,0.55,0.5499,0.5499,325.0 +1692581400000,0.5499,0.5499,0.5497,0.5498,1801.0 +1692581460000,0.5499,0.5499,0.5492,0.5493,2148.0 +1692581520000,0.5493,0.5495,0.5489,0.5489,242.0 +1692581580000,0.5489,0.549,0.5487,0.5487,535.0 +1692581640000,0.5487,0.5487,0.5458,0.5461,80032.0 +1692581700000,0.5462,0.547,0.5458,0.5461,23826.0 +1692581760000,0.5461,0.5462,0.546,0.546,7422.0 +1692581820000,0.5458,0.5458,0.5448,0.5452,22071.0 +1692581880000,0.5453,0.5454,0.545,0.5451,11466.0 +1692581940000,0.5452,0.5452,0.5451,0.5452,3819.0 +1692582000000,0.5451,0.5452,0.5446,0.5449,12948.0 +1692582060000,0.545,0.5451,0.5446,0.5449,10852.0 +1692582120000,0.5448,0.5448,0.5446,0.5447,252.0 +1692582180000,0.5446,0.5448,0.5446,0.5446,2629.0 +1692582240000,0.5446,0.5446,0.5446,0.5446,647.0 +1692582300000,0.5446,0.5447,0.5446,0.5447,1775.0 +1692582360000,0.5446,0.5447,0.5441,0.5441,10238.0 +1692582420000,0.5442,0.5445,0.5441,0.5444,4219.0 +1692582480000,0.5444,0.5444,0.5442,0.5442,1578.0 +1692582540000,0.5442,0.5442,0.5441,0.5441,721.0 +1692582600000,0.544,0.544,0.5439,0.5439,2415.0 +1692582660000,0.5439,0.5441,0.5439,0.5441,3838.0 +1692582720000,0.5441,0.5449,0.5441,0.5443,8474.0 +1692582780000,0.544,0.544,0.5434,0.5434,10184.0 +1692582840000,0.5435,0.5435,0.5434,0.5434,2329.0 +1692582900000,0.5435,0.5443,0.5433,0.5433,10797.0 +1692582960000,0.5433,0.5434,0.5429,0.543,8098.0 +1692583020000,0.543,0.5432,0.543,0.5432,4959.0 +1692583080000,0.5432,0.5434,0.543,0.5433,9118.0 +1692583140000,0.5433,0.5441,0.5432,0.5441,3713.0 +1692583200000,0.5441,0.5451,0.5441,0.5442,15162.0 +1692583260000,0.5442,0.5453,0.5442,0.5445,23272.0 +1692583320000,0.5446,0.5447,0.5443,0.5443,774.0 +1692583380000,0.5441,0.5441,0.5439,0.5441,5848.0 +1692583440000,0.5433,0.5444,0.543,0.5436,11159.0 +1692583500000,0.5439,0.5443,0.5438,0.5442,1332.0 +1692583560000,0.5443,0.5444,0.544,0.5443,1471.0 +1692583620000,0.544,0.544,0.5425,0.5427,9223.0 +1692583680000,0.5427,0.5428,0.5425,0.5426,3709.0 +1692583740000,0.5428,0.5431,0.5428,0.543,525.0 +1692583800000,0.543,0.543,0.5426,0.5429,1792.0 +1692583860000,0.5429,0.5435,0.5429,0.543,3024.0 +1692583920000,0.5434,0.5434,0.5428,0.5429,3357.0 +1692583980000,0.5431,0.5433,0.5429,0.543,840.0 +1692584040000,0.5431,0.5431,0.5428,0.5428,2005.0 +1692584100000,0.5429,0.5429,0.5422,0.5422,4898.0 +1692584160000,0.5423,0.5427,0.5423,0.5426,1662.0 +1692584220000,0.5426,0.543,0.5426,0.5426,5713.0 +1692584280000,0.5425,0.5425,0.5423,0.5423,163.0 +1692584340000,0.5424,0.5426,0.5423,0.5426,480.0 +1692584400000,0.5425,0.5425,0.5422,0.5422,5193.0 +1692584460000,0.5422,0.5422,0.5418,0.5419,3694.0 +1692584520000,0.542,0.5422,0.542,0.5421,2139.0 +1692584580000,0.5421,0.5425,0.542,0.5424,3815.0 +1692584640000,0.5424,0.5424,0.5423,0.5424,510.0 +1692584700000,0.5423,0.5423,0.542,0.5421,1227.0 +1692584760000,0.5422,0.5425,0.5421,0.5425,1553.0 +1692584820000,0.5424,0.5424,0.5421,0.5421,121.0 +1692584880000,0.5423,0.5423,0.542,0.542,220.0 +1692584940000,0.5421,0.5421,0.5421,0.5421,449.0 +1692585000000,0.542,0.542,0.5412,0.5416,10498.0 +1692585060000,0.5415,0.5415,0.5407,0.5414,20790.0 +1692585120000,0.5414,0.5416,0.5408,0.5408,2057.0 +1692585180000,0.5409,0.5409,0.5407,0.5407,679.0 +1692585240000,0.5408,0.541,0.5407,0.5408,530.0 +1692585300000,0.5409,0.5412,0.5408,0.5411,3039.0 +1692585360000,0.541,0.5414,0.5409,0.5409,1459.0 +1692585420000,0.5408,0.5413,0.5408,0.5411,2493.0 +1692585480000,0.5414,0.5414,0.5403,0.5403,9582.0 +1692585540000,0.5404,0.5405,0.5403,0.5403,5254.0 +1692585600000,0.5403,0.5405,0.5401,0.5401,3040.0 +1692585660000,0.5402,0.5406,0.5401,0.5404,3498.0 +1692585720000,0.5402,0.5404,0.5398,0.5401,5624.0 +1692585780000,0.5398,0.5402,0.5398,0.5398,2604.0 +1692585840000,0.5399,0.5401,0.5395,0.5395,5646.0 +1692585900000,0.5395,0.5397,0.5395,0.5397,1250.0 +1692585960000,0.5396,0.5401,0.5396,0.5399,2122.0 +1692586020000,0.54,0.5401,0.5399,0.5399,1741.0 +1692586080000,0.5399,0.5401,0.5398,0.5398,2694.0 +1692586140000,0.5398,0.5398,0.539,0.539,14186.0 +1692586200000,0.5391,0.5398,0.5391,0.5396,6706.0 +1692586260000,0.5395,0.5396,0.5392,0.5394,1010.0 +1692586320000,0.5394,0.5398,0.5394,0.5398,2101.0 +1692586380000,0.5397,0.5397,0.5393,0.5393,1628.0 +1692586440000,0.5395,0.5398,0.5395,0.5395,1299.0 +1692586500000,0.5395,0.5395,0.5392,0.5392,2663.0 +1692586560000,0.5393,0.5399,0.5392,0.5392,3545.0 +1692586620000,0.5392,0.5392,0.5388,0.5388,1984.0 +1692586680000,0.5389,0.5394,0.5389,0.5391,3080.0 +1692586740000,0.5391,0.5391,0.5391,0.5391,265.0 +1692586800000,0.5392,0.5397,0.5392,0.5397,2159.0 +1692586860000,0.5397,0.5398,0.5397,0.5398,2046.0 +1692586920000,0.5398,0.54,0.5396,0.5399,578.0 +1692586980000,0.54,0.5403,0.54,0.5402,5151.0 +1692587040000,0.5401,0.5407,0.5401,0.5405,8555.0 +1692587100000,0.5404,0.5404,0.5403,0.5403,1698.0 +1692587160000,0.5403,0.5403,0.5399,0.5399,4075.0 +1692587220000,0.54,0.54,0.5399,0.54,2340.0 +1692587280000,0.5399,0.5399,0.5397,0.5397,304.0 +1692587340000,0.5395,0.5396,0.5395,0.5396,748.0 +1692587400000,0.5395,0.5395,0.5392,0.5393,773.0 +1692587460000,0.5392,0.5392,0.5391,0.5392,1877.0 +1692587520000,0.5392,0.5394,0.5392,0.5394,781.0 +1692587580000,0.5393,0.5393,0.5393,0.5393,133.0 +1692587640000,0.5392,0.5392,0.5391,0.5391,552.0 +1692587700000,0.5391,0.5391,0.5391,0.5391,1088.0 +1692587760000,0.5391,0.5398,0.5391,0.5393,4870.0 +1692587820000,0.5394,0.5396,0.5393,0.5395,1109.0 +1692587880000,0.5393,0.5394,0.5393,0.5394,913.0 +1692587940000,0.5397,0.5397,0.5394,0.5394,1826.0 +1692588000000,0.5394,0.5394,0.5385,0.5385,7818.0 +1692588060000,0.5385,0.5385,0.538,0.5382,5984.0 +1692588120000,0.5383,0.5385,0.5383,0.5384,908.0 +1692588180000,0.5384,0.5384,0.5383,0.5384,147.0 +1692588240000,0.5384,0.5388,0.5384,0.5388,836.0 +1692588300000,0.5388,0.5388,0.5383,0.5386,1923.0 +1692588360000,0.5386,0.5388,0.5386,0.5388,3798.0 +1692588420000,0.5387,0.5387,0.5387,0.5387,84.0 +1692588480000,0.5388,0.5392,0.5388,0.5391,7413.0 +1692588540000,0.5392,0.5392,0.5391,0.5392,90.0 +1692588600000,0.5391,0.5394,0.5389,0.5389,5525.0 +1692588660000,0.5389,0.5389,0.5387,0.5387,2612.0 +1692588720000,0.5387,0.5391,0.5386,0.539,4235.0 +1692588780000,0.539,0.5392,0.539,0.5392,1124.0 +1692588840000,0.5392,0.5392,0.5392,0.5392,105.0 +1692588900000,0.5392,0.5392,0.5389,0.5389,3821.0 +1692588960000,0.5388,0.5388,0.5384,0.5387,4735.0 +1692589020000,0.5384,0.5385,0.5382,0.5384,4781.0 +1692589080000,0.5385,0.5386,0.5383,0.5383,2970.0 +1692589140000,0.5385,0.5385,0.5385,0.5385,111.0 +1692589200000,0.5385,0.5386,0.538,0.5382,6017.0 +1692589260000,0.5383,0.5383,0.5382,0.5382,1064.0 +1692589320000,0.5383,0.5389,0.5381,0.5384,12687.0 +1692589380000,0.5384,0.5384,0.5381,0.5384,594.0 +1692589440000,0.5384,0.5384,0.5379,0.5379,3591.0 +1692589500000,0.5379,0.538,0.5375,0.5376,8563.0 +1692589560000,0.5375,0.5378,0.5367,0.5378,10884.0 +1692589620000,0.5377,0.5378,0.5373,0.5373,1612.0 +1692589680000,0.5373,0.5374,0.5371,0.5374,1326.0 +1692589740000,0.5378,0.5378,0.5374,0.5374,627.0 +1692589800000,0.5376,0.5376,0.5369,0.5371,3410.0 +1692589860000,0.5369,0.5373,0.5369,0.5373,3287.0 +1692589920000,0.5372,0.5372,0.5372,0.5372,250.0 +1692589980000,0.5372,0.5372,0.5371,0.5371,531.0 +1692590040000,0.5373,0.5374,0.5372,0.5374,618.0 +1692590100000,0.5375,0.5376,0.5371,0.5374,3746.0 +1692590160000,0.5373,0.5373,0.5366,0.5369,16033.0 +1692590220000,0.5369,0.5373,0.5369,0.5371,3704.0 +1692590280000,0.537,0.5372,0.5369,0.5372,2171.0 +1692590340000,0.5372,0.5373,0.5369,0.5369,3268.0 +1692590400000,0.537,0.5373,0.5368,0.5371,10158.0 +1692590460000,0.5371,0.5371,0.5364,0.5365,7519.0 +1692590520000,0.5365,0.5367,0.5363,0.5367,3813.0 +1692590580000,0.5365,0.5367,0.5364,0.5367,2098.0 +1692590640000,0.5366,0.5371,0.5365,0.5368,6456.0 +1692590700000,0.5368,0.537,0.5361,0.5363,12205.0 +1692590760000,0.5365,0.5365,0.5364,0.5364,3160.0 +1692590820000,0.5364,0.5367,0.5357,0.5361,13945.0 +1692590880000,0.536,0.5362,0.536,0.5361,737.0 +1692590940000,0.5359,0.5359,0.5359,0.5359,76.0 +1692591000000,0.5359,0.5359,0.5352,0.5352,5263.0 +1692591060000,0.5353,0.5357,0.5353,0.5355,4476.0 +1692591120000,0.5356,0.5359,0.5356,0.5357,3095.0 +1692591180000,0.5357,0.5358,0.5357,0.5358,1384.0 +1692591240000,0.5358,0.536,0.5356,0.5358,3298.0 +1692591300000,0.5355,0.5356,0.5354,0.5354,5195.0 +1692591360000,0.5355,0.5355,0.5355,0.5355,984.0 +1692591420000,0.5355,0.5357,0.5355,0.5357,2086.0 +1692591480000,0.5356,0.5356,0.5352,0.5353,4733.0 +1692591540000,0.5353,0.5353,0.5353,0.5353,1199.0 +1692591600000,0.5352,0.5353,0.5352,0.5352,1227.0 +1692591660000,0.5353,0.5355,0.535,0.5352,6387.0 +1692591720000,0.5352,0.5353,0.5351,0.5351,269.0 +1692591780000,0.5355,0.5355,0.5352,0.5353,3491.0 +1692591840000,0.5353,0.5355,0.5353,0.5353,2274.0 +1692591900000,0.5354,0.5355,0.5352,0.5352,2963.0 +1692591960000,0.535,0.535,0.5342,0.5347,6517.0 +1692592020000,0.5347,0.5353,0.5347,0.5351,5876.0 +1692592080000,0.5352,0.5353,0.5352,0.5353,147.0 +1692592140000,0.5354,0.536,0.5354,0.5356,5705.0 +1692592200000,0.5356,0.536,0.5353,0.5355,7592.0 +1692592260000,0.5355,0.5357,0.5355,0.5357,1753.0 +1692592320000,0.5357,0.5357,0.5354,0.5354,1608.0 +1692592380000,0.5356,0.5356,0.5355,0.5356,2911.0 +1692592440000,0.5358,0.5358,0.5357,0.5357,2824.0 +1692592500000,0.5357,0.5357,0.5348,0.5351,5759.0 +1692592560000,0.5351,0.5351,0.5348,0.5348,1803.0 +1692592620000,0.5347,0.5347,0.5336,0.5339,7853.0 +1692592680000,0.5339,0.534,0.5336,0.5336,650.0 +1692592740000,0.5337,0.5344,0.5337,0.5344,6414.0 +1692592800000,0.5346,0.5346,0.5341,0.5346,3078.0 +1692592860000,0.5343,0.5344,0.534,0.5341,1700.0 +1692592920000,0.5344,0.5348,0.5344,0.5348,2916.0 +1692592980000,0.5348,0.5348,0.5345,0.5345,853.0 +1692593040000,0.5345,0.5351,0.5345,0.535,3888.0 +1692593100000,0.5349,0.5349,0.5345,0.5345,3139.0 +1692593160000,0.5347,0.5352,0.5347,0.5352,2367.0 +1692593220000,0.5353,0.5356,0.5353,0.5355,3152.0 +1692593280000,0.5356,0.5357,0.5354,0.5354,1626.0 +1692593340000,0.5355,0.5356,0.5355,0.5356,2823.0 +1692593400000,0.5356,0.5356,0.5347,0.5351,8446.0 +1692593460000,0.5351,0.5351,0.5342,0.5342,2404.0 +1692593520000,0.5342,0.5343,0.5339,0.5342,4214.0 +1692593580000,0.5343,0.5345,0.5343,0.5345,1658.0 +1692593640000,0.5343,0.5343,0.534,0.5342,1066.0 +1692593700000,0.5342,0.5342,0.5334,0.5335,5929.0 +1692593760000,0.5334,0.5343,0.5334,0.534,4020.0 +1692593820000,0.534,0.5343,0.534,0.5341,2509.0 +1692593880000,0.534,0.5342,0.5338,0.5339,1172.0 +1692593940000,0.534,0.5343,0.534,0.5342,1393.0 +1692594000000,0.5342,0.5343,0.5333,0.5338,7031.0 +1692594060000,0.5339,0.5343,0.5339,0.5343,941.0 +1692594120000,0.5343,0.5345,0.5342,0.5345,544.0 +1692594180000,0.5344,0.5345,0.5344,0.5345,1175.0 +1692594240000,0.5344,0.5346,0.534,0.534,4522.0 +1692594300000,0.534,0.5347,0.534,0.5342,6009.0 +1692594360000,0.5342,0.5349,0.5342,0.5349,2170.0 +1692594420000,0.5348,0.535,0.5343,0.5343,3546.0 +1692594480000,0.5346,0.5346,0.5346,0.5346,623.0 +1692594540000,0.5346,0.5351,0.5344,0.5344,4255.0 +1692594600000,0.5346,0.5346,0.5339,0.534,10965.0 +1692594660000,0.534,0.5343,0.5335,0.5341,20987.0 +1692594720000,0.5338,0.5338,0.5338,0.5338,32.0 +1692594780000,0.534,0.534,0.5338,0.5338,105.0 +1692594840000,0.5338,0.5345,0.5338,0.5342,3468.0 +1692594900000,0.5342,0.5342,0.5335,0.5338,8616.0 +1692594960000,0.5336,0.5336,0.5334,0.5334,2705.0 +1692595020000,0.5335,0.5339,0.5335,0.5337,1296.0 +1692595080000,0.5335,0.5336,0.5334,0.5335,2456.0 +1692595140000,0.5335,0.5335,0.5331,0.5331,6972.0 +1692595200000,0.5332,0.5334,0.5331,0.5334,2923.0 +1692595260000,0.5334,0.5338,0.5334,0.5338,1845.0 +1692595320000,0.5339,0.534,0.5334,0.5339,3490.0 +1692595380000,0.534,0.5347,0.534,0.5341,3494.0 +1692595440000,0.5343,0.5343,0.534,0.534,2043.0 +1692595500000,0.534,0.5342,0.5336,0.5341,13471.0 +1692595560000,0.5346,0.5347,0.5342,0.5346,7298.0 +1692595620000,0.5344,0.5352,0.5344,0.535,9643.0 +1692595680000,0.5352,0.5358,0.5352,0.5355,10674.0 +1692595740000,0.5352,0.5359,0.5352,0.5358,2566.0 +1692595800000,0.536,0.5398,0.536,0.5384,48992.0 +1692595860000,0.5382,0.5391,0.5378,0.5378,14044.0 +1692595920000,0.5379,0.5392,0.5378,0.5379,16987.0 +1692595980000,0.5378,0.5393,0.5378,0.5388,29327.0 +1692596040000,0.5388,0.5395,0.5383,0.539,9251.0 +1692596100000,0.539,0.5395,0.5381,0.5381,14993.0 +1692596160000,0.5381,0.5386,0.5381,0.5383,5909.0 +1692596220000,0.5382,0.5394,0.5382,0.5387,12261.0 +1692596280000,0.5387,0.5391,0.5387,0.5389,2581.0 +1692596340000,0.5389,0.5389,0.5389,0.5389,155.0 +1692596400000,0.539,0.5392,0.5385,0.5388,13564.0 +1692596460000,0.5387,0.5389,0.5386,0.5389,6186.0 +1692596520000,0.539,0.539,0.5388,0.5389,2088.0 +1692596580000,0.5388,0.5389,0.5379,0.538,16444.0 +1692596640000,0.5379,0.5399,0.5379,0.5396,28577.0 +1692596700000,0.5396,0.5399,0.5391,0.5395,17677.0 +1692596760000,0.5395,0.5401,0.5395,0.54,9294.0 +1692596820000,0.54,0.5401,0.5398,0.5401,4833.0 +1692596880000,0.5398,0.54,0.5398,0.54,1469.0 +1692596940000,0.5398,0.5398,0.539,0.539,10846.0 +1692597000000,0.539,0.539,0.5379,0.5386,23582.0 +1692597060000,0.5386,0.5386,0.5386,0.5386,0.0 +1692597120000,0.5387,0.5387,0.5386,0.5386,1317.0 +1692597180000,0.5386,0.5386,0.5384,0.5384,3416.0 +1692597240000,0.5384,0.5394,0.5384,0.5391,3480.0 +1692597300000,0.5392,0.5396,0.5381,0.5382,18070.0 +1692597360000,0.5383,0.5386,0.5381,0.5381,4116.0 +1692597420000,0.5381,0.5381,0.5374,0.5376,8269.0 +1692597480000,0.5378,0.5378,0.5367,0.537,25629.0 +1692597540000,0.537,0.537,0.5366,0.5369,5754.0 +1692597600000,0.537,0.5395,0.537,0.5376,81418.0 +1692597660000,0.5376,0.5388,0.5375,0.538,23619.0 +1692597720000,0.5379,0.5385,0.5376,0.5384,2942.0 +1692597780000,0.5384,0.5385,0.538,0.5383,6326.0 +1692597840000,0.5383,0.5383,0.5382,0.5382,202.0 +1692597900000,0.5382,0.5382,0.538,0.5381,4171.0 +1692597960000,0.538,0.5385,0.5379,0.5385,9720.0 +1692598020000,0.5384,0.5384,0.5383,0.5384,318.0 +1692598080000,0.5385,0.5385,0.5385,0.5385,65.0 +1692598140000,0.5386,0.5388,0.5385,0.5386,2841.0 +1692598200000,0.5385,0.5385,0.538,0.5381,14068.0 +1692598260000,0.538,0.5382,0.538,0.5381,3157.0 +1692598320000,0.5381,0.5384,0.538,0.538,3299.0 +1692598380000,0.5379,0.5379,0.5379,0.5379,93.0 +1692598440000,0.5379,0.538,0.5379,0.538,3286.0 +1692598500000,0.538,0.5381,0.5379,0.5379,3828.0 +1692598560000,0.538,0.538,0.538,0.538,14.0 +1692598620000,0.538,0.5382,0.5379,0.5379,5139.0 +1692598680000,0.538,0.538,0.5379,0.5379,281.0 +1692598740000,0.5379,0.5383,0.5379,0.5383,4210.0 +1692598800000,0.5382,0.5382,0.538,0.538,993.0 +1692598860000,0.538,0.538,0.538,0.538,67.0 +1692598920000,0.538,0.538,0.5378,0.5379,476.0 +1692598980000,0.5378,0.5378,0.5375,0.5376,4095.0 +1692599040000,0.5377,0.5381,0.5377,0.5379,5434.0 +1692599100000,0.5379,0.5381,0.5378,0.5378,1456.0 +1692599160000,0.5379,0.5379,0.5379,0.5379,143.0 +1692599220000,0.5379,0.5379,0.5378,0.5379,914.0 +1692599280000,0.5378,0.5378,0.5378,0.5378,524.0 +1692599340000,0.5379,0.538,0.5378,0.5378,2338.0 +1692599400000,0.5379,0.5379,0.537,0.537,15971.0 +1692599460000,0.5371,0.5385,0.5366,0.5385,19829.0 +1692599520000,0.5385,0.5385,0.5382,0.5383,7817.0 +1692599580000,0.5382,0.5382,0.5371,0.5376,10980.0 +1692599640000,0.5377,0.5379,0.5377,0.5378,1836.0 +1692599700000,0.5374,0.5374,0.5373,0.5373,1382.0 +1692599760000,0.5373,0.5373,0.5373,0.5373,56.0 +1692599820000,0.5373,0.5373,0.5371,0.5371,1938.0 +1692599880000,0.537,0.5371,0.537,0.5371,125.0 +1692599940000,0.5371,0.5371,0.5369,0.5369,609.0 +1692600000000,0.5369,0.5369,0.5367,0.5367,4065.0 +1692600060000,0.5366,0.5366,0.5359,0.536,4709.0 +1692600120000,0.5359,0.5359,0.5358,0.5359,1152.0 +1692600180000,0.536,0.536,0.5357,0.5357,186.0 +1692600240000,0.5358,0.5367,0.5358,0.5365,11360.0 +1692600300000,0.5365,0.5365,0.5352,0.5352,15008.0 +1692600360000,0.5352,0.5358,0.5351,0.5354,11057.0 +1692600420000,0.5357,0.5357,0.5348,0.5349,7401.0 +1692600480000,0.5349,0.5354,0.5348,0.5352,6121.0 +1692600540000,0.5352,0.5357,0.5349,0.5357,1746.0 +1692600600000,0.5357,0.5357,0.5344,0.5349,17531.0 +1692600660000,0.5346,0.5346,0.5341,0.5341,6287.0 +1692600720000,0.534,0.5341,0.5336,0.5339,3405.0 +1692600780000,0.5341,0.5342,0.5341,0.5341,1426.0 +1692600840000,0.5341,0.5341,0.5335,0.5338,6279.0 +1692600900000,0.5338,0.5339,0.5337,0.5338,4607.0 +1692600960000,0.5337,0.5338,0.5336,0.5337,758.0 +1692601020000,0.5337,0.534,0.5336,0.534,3542.0 +1692601080000,0.5339,0.5342,0.5335,0.5342,19120.0 +1692601140000,0.534,0.5342,0.5339,0.534,2523.0 +1692601200000,0.534,0.5343,0.5339,0.5343,3478.0 +1692601260000,0.5343,0.5346,0.5342,0.5345,4335.0 +1692601320000,0.5346,0.535,0.5345,0.5347,11919.0 +1692601380000,0.5348,0.5348,0.5337,0.5337,4211.0 +1692601440000,0.5338,0.5339,0.5335,0.5336,5809.0 +1692601500000,0.5339,0.5349,0.5339,0.5347,15986.0 +1692601560000,0.5348,0.5348,0.5348,0.5348,935.0 +1692601620000,0.5348,0.5348,0.5334,0.5346,30715.0 +1692601680000,0.5346,0.5346,0.5338,0.5338,6779.0 +1692601740000,0.5335,0.5338,0.5335,0.5338,66.0 +1692601800000,0.5338,0.534,0.5337,0.5338,2358.0 +1692601860000,0.5338,0.5339,0.5335,0.5336,894.0 +1692601920000,0.5337,0.5338,0.5335,0.5337,2272.0 +1692601980000,0.5337,0.5344,0.5337,0.5341,13499.0 +1692602040000,0.5343,0.5344,0.5342,0.5344,1272.0 +1692602100000,0.5345,0.5348,0.5342,0.5347,5939.0 +1692602160000,0.5346,0.5347,0.5346,0.5347,575.0 +1692602220000,0.5346,0.535,0.5343,0.5347,6866.0 +1692602280000,0.5347,0.5347,0.5346,0.5346,218.0 +1692602340000,0.5345,0.5345,0.5337,0.534,7622.0 +1692602400000,0.5337,0.5341,0.5335,0.5335,6610.0 +1692602460000,0.5336,0.5345,0.5336,0.5343,7519.0 +1692602520000,0.5342,0.5346,0.5342,0.5345,8494.0 +1692602580000,0.5345,0.5345,0.5342,0.5342,1078.0 +1692602640000,0.5338,0.5338,0.5338,0.5338,292.0 +1692602700000,0.5338,0.5344,0.5338,0.5339,3640.0 +1692602760000,0.5338,0.534,0.533,0.533,7423.0 +1692602820000,0.5331,0.5337,0.5331,0.5332,1826.0 +1692602880000,0.5332,0.5332,0.5332,0.5332,204.0 +1692602940000,0.533,0.5341,0.5324,0.5337,37290.0 +1692603000000,0.533,0.5332,0.5325,0.5326,3520.0 +1692603060000,0.5331,0.5338,0.5331,0.5338,7649.0 +1692603120000,0.5338,0.5338,0.5334,0.5334,1453.0 +1692603180000,0.5335,0.5338,0.5332,0.5333,4667.0 +1692603240000,0.5337,0.5342,0.5336,0.5342,7879.0 +1692603300000,0.5341,0.5342,0.5333,0.5341,4964.0 +1692603360000,0.534,0.5345,0.534,0.5343,1250.0 +1692603420000,0.5345,0.5346,0.534,0.5345,1819.0 +1692603480000,0.5345,0.5349,0.5344,0.5346,6979.0 +1692603540000,0.5349,0.5352,0.534,0.5352,12411.0 +1692603600000,0.5351,0.5357,0.5351,0.5353,14931.0 +1692603660000,0.5356,0.5357,0.5353,0.5354,1880.0 +1692603720000,0.5353,0.5357,0.5351,0.5351,10820.0 +1692603780000,0.5355,0.5364,0.5354,0.5363,5290.0 +1692603840000,0.5363,0.5364,0.5363,0.5364,189.0 +1692603900000,0.5363,0.5364,0.5362,0.5364,2393.0 +1692603960000,0.5363,0.5367,0.5353,0.5367,24608.0 +1692604020000,0.5366,0.5371,0.5365,0.537,6056.0 +1692604080000,0.537,0.539,0.537,0.539,38675.0 +1692604140000,0.5391,0.5393,0.5389,0.5393,7536.0 +1692604200000,0.5393,0.5402,0.5393,0.5397,16619.0 +1692604260000,0.5397,0.5399,0.5393,0.5395,9718.0 +1692604320000,0.5395,0.5397,0.5386,0.5389,16051.0 +1692604380000,0.5388,0.5395,0.5388,0.5395,3501.0 +1692604440000,0.5393,0.5393,0.5391,0.5393,2011.0 +1692604500000,0.5393,0.5393,0.5387,0.5388,7724.0 +1692604560000,0.5388,0.5389,0.5386,0.5389,9087.0 +1692604620000,0.5389,0.5389,0.5386,0.5388,3088.0 +1692604680000,0.5388,0.539,0.5384,0.539,3504.0 +1692604740000,0.539,0.5402,0.539,0.5401,16408.0 +1692604800000,0.5402,0.5403,0.5394,0.5396,26402.0 +1692604860000,0.5399,0.5407,0.5399,0.5406,11794.0 +1692604920000,0.5406,0.5407,0.5402,0.5406,6075.0 +1692604980000,0.5405,0.5408,0.5403,0.5406,4220.0 +1692605040000,0.5406,0.5407,0.5406,0.5407,3069.0 +1692605100000,0.5407,0.5407,0.5407,0.5407,1558.0 +1692605160000,0.5407,0.5408,0.5407,0.5407,5438.0 +1692605220000,0.5407,0.5409,0.5407,0.5408,4561.0 +1692605280000,0.5408,0.5408,0.5404,0.5408,9143.0 +1692605340000,0.5408,0.5408,0.5408,0.5408,163.0 +1692605400000,0.5408,0.5408,0.5404,0.5404,4737.0 +1692605460000,0.5404,0.5404,0.54,0.54,5260.0 +1692605520000,0.54,0.5401,0.5398,0.5398,7698.0 +1692605580000,0.54,0.5406,0.54,0.5404,6168.0 +1692605640000,0.5402,0.5402,0.5398,0.5398,3726.0 +1692605700000,0.5398,0.5398,0.5397,0.5397,963.0 +1692605760000,0.5397,0.5397,0.538,0.5389,8084.0 +1692605820000,0.5389,0.539,0.5386,0.539,1955.0 +1692605880000,0.5389,0.5389,0.5384,0.5388,2118.0 +1692605940000,0.5387,0.5387,0.5383,0.5383,20386.0 +1692606000000,0.5381,0.5383,0.5377,0.5381,3741.0 +1692606060000,0.5382,0.5395,0.538,0.5393,7686.0 +1692606120000,0.5395,0.5409,0.5395,0.5404,5154.0 +1692606180000,0.5408,0.5408,0.5405,0.5405,1420.0 +1692606240000,0.5405,0.5405,0.5402,0.5402,4012.0 +1692606300000,0.5404,0.5404,0.54,0.5403,4149.0 +1692606360000,0.5401,0.5401,0.54,0.5401,3281.0 +1692606420000,0.54,0.5401,0.54,0.5401,195.0 +1692606480000,0.54,0.54,0.54,0.54,206.0 +1692606540000,0.54,0.5405,0.54,0.5405,2439.0 +1692606600000,0.5409,0.5414,0.5409,0.5412,6077.0 +1692606660000,0.5414,0.5414,0.5407,0.5411,5214.0 +1692606720000,0.5412,0.5412,0.5405,0.5405,939.0 +1692606780000,0.5403,0.5404,0.5403,0.5404,379.0 +1692606840000,0.5405,0.5419,0.5405,0.5417,6269.0 +1692606900000,0.5417,0.5417,0.5412,0.5412,3437.0 +1692606960000,0.5411,0.5425,0.541,0.5424,7414.0 +1692607020000,0.5424,0.5425,0.542,0.5422,1404.0 +1692607080000,0.5423,0.5427,0.5416,0.5416,13337.0 +1692607140000,0.5416,0.5417,0.5416,0.5417,1688.0 +1692607200000,0.5418,0.542,0.5417,0.5417,3322.0 +1692607260000,0.5416,0.5416,0.5411,0.5411,4121.0 +1692607320000,0.541,0.5413,0.5409,0.5413,1590.0 +1692607380000,0.5412,0.5412,0.5411,0.5411,209.0 +1692607440000,0.5412,0.5414,0.5411,0.5411,1000.0 +1692607500000,0.5411,0.5411,0.5404,0.5404,2160.0 +1692607560000,0.5403,0.5408,0.5403,0.5407,3684.0 +1692607620000,0.5406,0.5407,0.5404,0.5407,7230.0 +1692607680000,0.5407,0.5415,0.5407,0.5414,5040.0 +1692607740000,0.5417,0.5418,0.5415,0.5415,4180.0 +1692607800000,0.5415,0.5415,0.5407,0.5407,5558.0 +1692607860000,0.5406,0.5408,0.5405,0.5408,2058.0 +1692607920000,0.5408,0.5408,0.5402,0.5402,3537.0 +1692607980000,0.5403,0.5405,0.5399,0.5403,10903.0 +1692608040000,0.5403,0.5408,0.5403,0.5403,2142.0 +1692608100000,0.5407,0.5415,0.5407,0.5415,4396.0 +1692608160000,0.5415,0.5417,0.5415,0.5416,2042.0 +1692608220000,0.5416,0.5417,0.5415,0.5415,1204.0 +1692608280000,0.5415,0.5416,0.5413,0.5413,4236.0 +1692608340000,0.5414,0.5417,0.5414,0.5416,222.0 +1692608400000,0.5416,0.5419,0.5412,0.5412,9916.0 +1692608460000,0.5412,0.5415,0.5412,0.5412,128.0 +1692608520000,0.5415,0.5421,0.5413,0.542,2176.0 +1692608580000,0.5419,0.5419,0.5414,0.5416,1798.0 +1692608640000,0.5416,0.5416,0.5415,0.5415,69.0 +1692608700000,0.5415,0.5417,0.5411,0.5415,3219.0 +1692608760000,0.5412,0.5412,0.5412,0.5412,11.0 +1692608820000,0.5412,0.5414,0.5412,0.5414,164.0 +1692608880000,0.5414,0.5414,0.5412,0.5414,917.0 +1692608940000,0.5415,0.5416,0.5412,0.5414,1194.0 +1692609000000,0.5415,0.5415,0.541,0.5411,1107.0 +1692609060000,0.5413,0.542,0.5413,0.5419,2034.0 +1692609120000,0.5417,0.5418,0.5416,0.5416,1222.0 +1692609180000,0.5419,0.5419,0.5419,0.5419,1210.0 +1692609240000,0.5423,0.5423,0.5423,0.5423,1079.0 +1692609300000,0.5421,0.5426,0.5421,0.5421,3404.0 +1692609360000,0.542,0.542,0.5417,0.5419,2687.0 +1692609420000,0.5422,0.5427,0.5422,0.5426,2033.0 +1692609480000,0.5426,0.5426,0.5422,0.5422,2657.0 +1692609540000,0.542,0.542,0.5418,0.5419,2399.0 +1692609600000,0.5419,0.5419,0.5418,0.5419,3050.0 +1692609660000,0.5422,0.5424,0.5419,0.5424,1504.0 +1692609720000,0.5423,0.5423,0.5422,0.5422,440.0 +1692609780000,0.5422,0.5425,0.5422,0.5425,574.0 +1692609840000,0.5427,0.5427,0.5422,0.5422,1723.0 +1692609900000,0.5423,0.5427,0.5422,0.5427,3173.0 +1692609960000,0.5425,0.5425,0.5423,0.5423,378.0 +1692610020000,0.5426,0.5426,0.5426,0.5426,136.0 +1692610080000,0.5426,0.5426,0.5422,0.5422,714.0 +1692610140000,0.5423,0.5423,0.5423,0.5423,18.0 +1692610200000,0.5423,0.5423,0.5422,0.5422,1470.0 +1692610260000,0.5422,0.5422,0.5422,0.5422,2328.0 +1692610320000,0.5423,0.5423,0.5422,0.5423,685.0 +1692610380000,0.5423,0.5423,0.5423,0.5423,128.0 +1692610440000,0.5422,0.5422,0.5422,0.5422,739.0 +1692610500000,0.5422,0.5423,0.5422,0.5422,1511.0 +1692610560000,0.5422,0.5422,0.5408,0.5408,19184.0 +1692610620000,0.5408,0.5408,0.5406,0.5406,893.0 +1692610680000,0.5406,0.5406,0.5403,0.5403,2220.0 +1692610740000,0.5403,0.5403,0.5403,0.5403,0.0 +1692610800000,0.5404,0.5408,0.5403,0.5407,5263.0 +1692610860000,0.5408,0.5425,0.5408,0.542,17591.0 +1692610920000,0.542,0.5421,0.5407,0.5413,10141.0 +1692610980000,0.5409,0.5412,0.5409,0.5412,810.0 +1692611040000,0.5414,0.5414,0.5411,0.5411,3048.0 +1692611100000,0.541,0.5412,0.5409,0.541,5180.0 +1692611160000,0.5409,0.5409,0.5401,0.5403,10820.0 +1692611220000,0.5402,0.5402,0.5381,0.5385,21367.0 +1692611280000,0.5386,0.5387,0.5378,0.5384,17827.0 +1692611340000,0.5385,0.5392,0.5384,0.539,6403.0 +1692611400000,0.5391,0.5397,0.5387,0.5395,20680.0 +1692611460000,0.5396,0.5396,0.5387,0.539,5191.0 +1692611520000,0.5391,0.5395,0.539,0.5394,1810.0 +1692611580000,0.5394,0.5394,0.5389,0.539,2222.0 +1692611640000,0.5391,0.5394,0.5391,0.5394,1735.0 +1692611700000,0.5394,0.5394,0.5381,0.5382,14890.0 +1692611760000,0.5383,0.5385,0.5377,0.5383,16878.0 +1692611820000,0.5384,0.5385,0.5384,0.5385,736.0 +1692611880000,0.5386,0.5386,0.538,0.5384,3847.0 +1692611940000,0.5384,0.5386,0.538,0.5381,8139.0 +1692612000000,0.5382,0.5382,0.5376,0.5379,7647.0 +1692612060000,0.538,0.538,0.5373,0.5373,5420.0 +1692612120000,0.5372,0.5375,0.5367,0.537,5815.0 +1692612180000,0.537,0.537,0.5364,0.5367,2261.0 +1692612240000,0.5364,0.5367,0.5358,0.536,8929.0 +1692612300000,0.5359,0.5361,0.5336,0.5336,16955.0 +1692612360000,0.5338,0.5339,0.5332,0.5337,9740.0 +1692612420000,0.5334,0.5353,0.5333,0.5345,8091.0 +1692612480000,0.5347,0.5348,0.5342,0.5344,4217.0 +1692612540000,0.5344,0.5344,0.5329,0.5334,23781.0 +1692612600000,0.5334,0.5349,0.5324,0.5348,32803.0 +1692612660000,0.5348,0.5355,0.5335,0.5335,17845.0 +1692612720000,0.5337,0.5342,0.5329,0.5341,7040.0 +1692612780000,0.5344,0.5347,0.5337,0.5337,5925.0 +1692612840000,0.5336,0.5338,0.5333,0.5334,5102.0 +1692612900000,0.5334,0.534,0.5327,0.5333,31275.0 +1692612960000,0.5332,0.5337,0.5326,0.5337,4742.0 +1692613020000,0.5339,0.5339,0.5332,0.5337,4642.0 +1692613080000,0.5339,0.5344,0.5339,0.5339,1790.0 +1692613140000,0.5341,0.5345,0.5338,0.534,2176.0 +1692613200000,0.5334,0.534,0.5334,0.5338,4090.0 +1692613260000,0.5339,0.5343,0.5338,0.5341,2929.0 +1692613320000,0.5341,0.5343,0.5341,0.5343,709.0 +1692613380000,0.5338,0.5341,0.533,0.5341,8901.0 +1692613440000,0.5342,0.5353,0.5342,0.535,13821.0 +1692613500000,0.535,0.535,0.5344,0.5349,8351.0 +1692613560000,0.5347,0.5347,0.5345,0.5345,239.0 +1692613620000,0.5345,0.5345,0.5339,0.5343,4914.0 +1692613680000,0.5344,0.5344,0.5331,0.534,8968.0 +1692613740000,0.5339,0.5339,0.5335,0.5335,1670.0 +1692613800000,0.5337,0.5344,0.5337,0.5342,7773.0 +1692613860000,0.5344,0.5345,0.5339,0.5339,4889.0 +1692613920000,0.5333,0.5337,0.5332,0.5333,2636.0 +1692613980000,0.5333,0.5333,0.5309,0.5323,22040.0 +1692614040000,0.532,0.5323,0.5316,0.5323,4126.0 +1692614100000,0.5321,0.5328,0.5319,0.5319,11014.0 +1692614160000,0.5319,0.5325,0.5318,0.5325,750.0 +1692614220000,0.5323,0.5335,0.5321,0.5329,14981.0 +1692614280000,0.533,0.5337,0.533,0.5335,4022.0 +1692614340000,0.5338,0.5338,0.5334,0.5336,4291.0 +1692614400000,0.5334,0.5341,0.5333,0.5341,7816.0 +1692614460000,0.534,0.534,0.5335,0.5338,3148.0 +1692614520000,0.5337,0.5339,0.5334,0.5339,3180.0 +1692614580000,0.534,0.5342,0.5338,0.5338,1524.0 +1692614640000,0.5338,0.5339,0.5335,0.5336,4876.0 +1692614700000,0.5334,0.5337,0.5334,0.5337,2786.0 +1692614760000,0.5338,0.5338,0.5334,0.5336,534.0 +1692614820000,0.5337,0.5339,0.5328,0.5331,19702.0 +1692614880000,0.5334,0.534,0.5334,0.5338,3342.0 +1692614940000,0.5339,0.5343,0.5337,0.5343,4581.0 +1692615000000,0.5346,0.5346,0.5333,0.5341,15111.0 +1692615060000,0.5341,0.5341,0.5328,0.533,8831.0 +1692615120000,0.5331,0.5336,0.5329,0.5329,2159.0 +1692615180000,0.5329,0.533,0.5316,0.5319,40030.0 +1692615240000,0.5319,0.5338,0.5285,0.5336,140403.0 +1692615300000,0.5334,0.5353,0.5328,0.5352,40850.0 +1692615360000,0.535,0.535,0.5323,0.5331,70801.0 +1692615420000,0.5331,0.5339,0.5331,0.5339,7336.0 +1692615480000,0.5339,0.5343,0.5338,0.5341,10323.0 +1692615540000,0.5337,0.5348,0.5337,0.5347,9353.0 +1692615600000,0.5347,0.5348,0.5342,0.5346,4576.0 +1692615660000,0.5346,0.5359,0.5346,0.5358,10060.0 +1692615720000,0.5355,0.5357,0.535,0.5355,5091.0 +1692615780000,0.5355,0.5362,0.5355,0.536,3362.0 +1692615840000,0.5359,0.5369,0.5358,0.5369,8021.0 +1692615900000,0.5368,0.5368,0.5361,0.5363,11125.0 +1692615960000,0.5362,0.5362,0.5357,0.5362,13574.0 +1692616020000,0.5359,0.5364,0.5358,0.5361,5616.0 +1692616080000,0.5361,0.5365,0.5361,0.5364,1502.0 +1692616140000,0.5363,0.5363,0.5358,0.536,3524.0 +1692616200000,0.5359,0.5361,0.5356,0.5356,4737.0 +1692616260000,0.5357,0.5357,0.535,0.5352,12328.0 +1692616320000,0.5352,0.5354,0.5352,0.5354,511.0 +1692616380000,0.5354,0.5355,0.5354,0.5355,2049.0 +1692616440000,0.5353,0.5357,0.5353,0.5357,1658.0 +1692616500000,0.5357,0.5358,0.5348,0.5355,7283.0 +1692616560000,0.5358,0.5374,0.5358,0.5367,12937.0 +1692616620000,0.5367,0.5371,0.5364,0.5368,2832.0 +1692616680000,0.5368,0.5368,0.5365,0.5365,168.0 +1692616740000,0.5368,0.537,0.5364,0.5364,6507.0 +1692616800000,0.5367,0.537,0.5367,0.5367,4775.0 +1692616860000,0.5366,0.5368,0.5358,0.536,12775.0 +1692616920000,0.5363,0.5365,0.5361,0.5365,3343.0 +1692616980000,0.5367,0.5367,0.5366,0.5366,1162.0 +1692617040000,0.5367,0.5373,0.5366,0.5373,2289.0 +1692617100000,0.5374,0.5382,0.5371,0.538,7702.0 +1692617160000,0.538,0.5381,0.5379,0.5379,1192.0 +1692617220000,0.5379,0.5379,0.5373,0.5375,4792.0 +1692617280000,0.5375,0.538,0.5375,0.5379,732.0 +1692617340000,0.5379,0.5384,0.5379,0.5383,2261.0 +1692617400000,0.5385,0.5392,0.5383,0.5386,13587.0 +1692617460000,0.5389,0.5394,0.5389,0.5393,3163.0 +1692617520000,0.5392,0.5393,0.5388,0.5388,2960.0 +1692617580000,0.5389,0.5393,0.5388,0.5393,4205.0 +1692617640000,0.5392,0.5393,0.5391,0.5393,1198.0 +1692617700000,0.5393,0.5393,0.5376,0.5377,23286.0 +1692617760000,0.5379,0.538,0.537,0.5373,23092.0 +1692617820000,0.5376,0.5384,0.5375,0.5383,3604.0 +1692617880000,0.5384,0.5386,0.5381,0.5381,3808.0 +1692617940000,0.5381,0.5381,0.5376,0.5378,2304.0 +1692618000000,0.5378,0.5384,0.5377,0.5379,5589.0 +1692618060000,0.5379,0.5382,0.5378,0.5379,678.0 +1692618120000,0.5382,0.5385,0.5382,0.5384,3171.0 +1692618180000,0.5385,0.5394,0.5385,0.5393,4886.0 +1692618240000,0.5392,0.5394,0.5387,0.5391,4549.0 +1692618300000,0.5388,0.5391,0.5386,0.5389,7230.0 +1692618360000,0.539,0.5392,0.5387,0.5391,4067.0 +1692618420000,0.5392,0.5392,0.539,0.539,861.0 +1692618480000,0.539,0.5392,0.5383,0.5388,8800.0 +1692618540000,0.5388,0.5388,0.538,0.5387,23421.0 +1692618600000,0.5387,0.5397,0.5384,0.5396,5274.0 +1692618660000,0.5396,0.5397,0.5391,0.5391,10844.0 +1692618720000,0.5391,0.5398,0.5389,0.5398,4670.0 +1692618780000,0.5398,0.5407,0.5395,0.5402,11990.0 +1692618840000,0.5403,0.5409,0.5402,0.5409,5532.0 +1692618900000,0.5408,0.5419,0.5408,0.5411,11676.0 +1692618960000,0.5411,0.5414,0.5401,0.5403,10760.0 +1692619020000,0.5403,0.5403,0.54,0.54,1100.0 +1692619080000,0.54,0.5401,0.5396,0.54,6406.0 +1692619140000,0.54,0.5401,0.5398,0.5398,1311.0 +1692619200000,0.54,0.5418,0.54,0.541,19720.0 +1692619260000,0.541,0.5414,0.541,0.5414,4471.0 +1692619320000,0.5414,0.5418,0.5413,0.5416,4447.0 +1692619380000,0.5414,0.5421,0.5413,0.5418,3588.0 +1692619440000,0.5422,0.5424,0.5417,0.5417,3675.0 +1692619500000,0.5419,0.5423,0.5419,0.5423,1670.0 +1692619560000,0.5424,0.5431,0.5424,0.5426,12228.0 +1692619620000,0.5426,0.5428,0.5423,0.5425,3998.0 +1692619680000,0.5427,0.5428,0.5425,0.5425,483.0 +1692619740000,0.5425,0.5431,0.5424,0.5431,1246.0 +1692619800000,0.5431,0.5432,0.5427,0.543,6978.0 +1692619860000,0.543,0.543,0.5424,0.5424,3452.0 +1692619920000,0.5428,0.5429,0.5428,0.5429,1162.0 +1692619980000,0.5428,0.543,0.5425,0.5428,4448.0 +1692620040000,0.543,0.543,0.5426,0.5426,980.0 +1692620100000,0.5427,0.5432,0.5427,0.5427,2974.0 +1692620160000,0.5428,0.543,0.5425,0.5429,2117.0 +1692620220000,0.5429,0.5433,0.5426,0.5431,987.0 +1692620280000,0.5434,0.5435,0.5426,0.543,8294.0 +1692620340000,0.5432,0.5433,0.5429,0.5429,2918.0 +1692620400000,0.5434,0.5435,0.5429,0.5434,4202.0 +1692620460000,0.5432,0.5432,0.543,0.543,1065.0 +1692620520000,0.5429,0.543,0.5427,0.5429,4648.0 +1692620580000,0.5432,0.5434,0.5432,0.5432,1455.0 +1692620640000,0.5431,0.5432,0.5428,0.5432,1238.0 +1692620700000,0.5431,0.5434,0.543,0.543,1877.0 +1692620760000,0.5428,0.543,0.5423,0.5425,4469.0 +1692620820000,0.5423,0.5428,0.5421,0.5424,5388.0 +1692620880000,0.5423,0.5427,0.5422,0.5423,2341.0 +1692620940000,0.5423,0.5423,0.5421,0.5422,677.0 +1692621000000,0.5421,0.5425,0.5419,0.5423,5306.0 +1692621060000,0.5425,0.5426,0.542,0.5425,778.0 +1692621120000,0.5424,0.5424,0.5414,0.5415,4336.0 +1692621180000,0.5417,0.5419,0.5414,0.5419,1752.0 +1692621240000,0.5418,0.5418,0.5413,0.5413,2277.0 +1692621300000,0.5412,0.5418,0.5412,0.5417,8852.0 +1692621360000,0.5417,0.5422,0.5415,0.5417,7240.0 +1692621420000,0.5421,0.5423,0.5418,0.5419,3641.0 +1692621480000,0.5422,0.543,0.5422,0.5423,2675.0 +1692621540000,0.5426,0.5426,0.5421,0.5421,1605.0 +1692621600000,0.5421,0.5422,0.5413,0.5417,5699.0 +1692621660000,0.5416,0.5424,0.5416,0.5423,2655.0 +1692621720000,0.5426,0.5427,0.5414,0.5415,3774.0 +1692621780000,0.5416,0.5419,0.5416,0.5417,6073.0 +1692621840000,0.5418,0.5418,0.5412,0.5413,5632.0 +1692621900000,0.5415,0.5418,0.5415,0.5417,2892.0 +1692621960000,0.5414,0.5417,0.5411,0.5414,3129.0 +1692622020000,0.5417,0.5419,0.5411,0.5411,8586.0 +1692622080000,0.5411,0.5417,0.5411,0.5413,2049.0 +1692622140000,0.5416,0.5416,0.5413,0.5413,84.0 +1692622200000,0.541,0.5411,0.5409,0.541,2575.0 +1692622260000,0.5411,0.5414,0.5408,0.541,11907.0 +1692622320000,0.5412,0.5412,0.5405,0.5407,1439.0 +1692622380000,0.5406,0.5408,0.5397,0.5399,5446.0 +1692622440000,0.5398,0.5404,0.5388,0.5395,20270.0 +1692622500000,0.5395,0.5395,0.5384,0.5387,7935.0 +1692622560000,0.5387,0.5388,0.5381,0.5385,8560.0 +1692622620000,0.5385,0.5387,0.5379,0.538,10984.0 +1692622680000,0.5379,0.5382,0.5375,0.5375,6841.0 +1692622740000,0.5375,0.5375,0.5367,0.5375,9475.0 +1692622800000,0.5372,0.5378,0.5371,0.5373,11143.0 +1692622860000,0.5373,0.5377,0.5372,0.5376,1108.0 +1692622920000,0.5375,0.5382,0.5375,0.5378,1377.0 +1692622980000,0.5379,0.538,0.5376,0.5376,1118.0 +1692623040000,0.5376,0.5378,0.5376,0.5376,1478.0 +1692623100000,0.5376,0.5378,0.5368,0.5368,9033.0 +1692623160000,0.5369,0.5374,0.5369,0.5372,1553.0 +1692623220000,0.5373,0.5375,0.5368,0.5368,3553.0 +1692623280000,0.5367,0.5377,0.5365,0.5365,7911.0 +1692623340000,0.5366,0.5366,0.5359,0.5362,4470.0 +1692623400000,0.5365,0.5367,0.5363,0.5363,3983.0 +1692623460000,0.5366,0.537,0.5366,0.5368,1742.0 +1692623520000,0.537,0.537,0.5362,0.5363,6296.0 +1692623580000,0.536,0.5362,0.5358,0.5361,4403.0 +1692623640000,0.5362,0.5367,0.5361,0.5362,3068.0 +1692623700000,0.5362,0.5362,0.5356,0.5357,3243.0 +1692623760000,0.5358,0.5358,0.5347,0.535,2288.0 +1692623820000,0.5348,0.5357,0.5347,0.535,3468.0 +1692623880000,0.5347,0.5347,0.5346,0.5347,1002.0 +1692623940000,0.535,0.5353,0.5345,0.5347,3935.0 +1692624000000,0.5349,0.5354,0.5349,0.535,2036.0 +1692624060000,0.5354,0.5357,0.5347,0.5347,2512.0 +1692624120000,0.5347,0.5348,0.534,0.5342,9139.0 +1692624180000,0.5341,0.536,0.5341,0.5348,26493.0 +1692624240000,0.5348,0.5352,0.5331,0.5337,40252.0 +1692624300000,0.5336,0.5337,0.5328,0.5333,23766.0 +1692624360000,0.5334,0.5334,0.533,0.5332,1122.0 +1692624420000,0.5332,0.5332,0.5326,0.5328,3826.0 +1692624480000,0.5327,0.5327,0.5318,0.5323,13598.0 +1692624540000,0.5326,0.5336,0.5324,0.5335,4005.0 +1692624600000,0.5336,0.5337,0.5326,0.5326,13664.0 +1692624660000,0.5326,0.5332,0.5326,0.5329,10497.0 +1692624720000,0.5329,0.5336,0.5329,0.5334,2872.0 +1692624780000,0.5334,0.5341,0.5334,0.5338,2967.0 +1692624840000,0.5339,0.5341,0.5336,0.534,2594.0 +1692624900000,0.5339,0.5343,0.5335,0.5335,10290.0 +1692624960000,0.5335,0.5339,0.5331,0.5331,11950.0 +1692625020000,0.5331,0.5335,0.5328,0.5329,4174.0 +1692625080000,0.5328,0.5328,0.5321,0.5321,30407.0 +1692625140000,0.5322,0.5323,0.5322,0.5323,678.0 +1692625200000,0.5324,0.5327,0.5323,0.5324,6497.0 +1692625260000,0.5324,0.5327,0.5324,0.5327,1765.0 +1692625320000,0.5328,0.5328,0.5324,0.5327,1144.0 +1692625380000,0.5326,0.5327,0.5326,0.5327,203.0 +1692625440000,0.5328,0.5329,0.5325,0.5329,2499.0 +1692625500000,0.5328,0.533,0.5324,0.5324,2420.0 +1692625560000,0.5322,0.5326,0.532,0.5325,4259.0 +1692625620000,0.5326,0.5327,0.5322,0.5324,915.0 +1692625680000,0.5324,0.5325,0.5321,0.5325,183.0 +1692625740000,0.5323,0.5334,0.5323,0.5328,10885.0 +1692625800000,0.5329,0.5332,0.5325,0.5325,2373.0 +1692625860000,0.5324,0.5335,0.5324,0.5335,9103.0 +1692625920000,0.5337,0.534,0.5336,0.534,730.0 +1692625980000,0.534,0.5346,0.534,0.5346,2724.0 +1692626040000,0.5344,0.5344,0.5339,0.5342,2186.0 +1692626100000,0.5341,0.5346,0.5341,0.5345,1505.0 +1692626160000,0.5342,0.535,0.5338,0.535,19290.0 +1692626220000,0.535,0.5355,0.5348,0.5354,3328.0 +1692626280000,0.5356,0.5371,0.5355,0.5365,11563.0 +1692626340000,0.5366,0.5377,0.5366,0.5371,8686.0 +1692626400000,0.5375,0.5378,0.5366,0.5366,9869.0 +1692626460000,0.5369,0.537,0.5362,0.5362,1436.0 +1692626520000,0.5363,0.5367,0.536,0.5362,1373.0 +1692626580000,0.5363,0.5365,0.5361,0.5362,140.0 +1692626640000,0.5361,0.5365,0.536,0.5361,2027.0 +1692626700000,0.5363,0.5366,0.5363,0.5365,216.0 +1692626760000,0.5365,0.537,0.5363,0.537,6299.0 +1692626820000,0.537,0.5375,0.537,0.5373,2517.0 +1692626880000,0.5372,0.5378,0.5371,0.5374,5795.0 +1692626940000,0.5376,0.5385,0.5375,0.5379,10555.0 +1692627000000,0.5379,0.5382,0.5377,0.5381,11104.0 +1692627060000,0.5381,0.5382,0.5378,0.5382,3843.0 +1692627120000,0.5382,0.5383,0.5378,0.5378,1172.0 +1692627180000,0.5377,0.5382,0.5377,0.5379,499.0 +1692627240000,0.5378,0.5385,0.5377,0.5377,5473.0 +1692627300000,0.5372,0.5373,0.5366,0.5366,6339.0 +1692627360000,0.5369,0.5369,0.5364,0.5365,1265.0 +1692627420000,0.5364,0.5365,0.5358,0.5362,2986.0 +1692627480000,0.5364,0.5369,0.5364,0.5367,1327.0 +1692627540000,0.5366,0.5366,0.5364,0.5365,2088.0 +1692627600000,0.5364,0.5367,0.5363,0.5363,1347.0 +1692627660000,0.5363,0.5365,0.5363,0.5364,3593.0 +1692627720000,0.5364,0.5364,0.5355,0.5355,2722.0 +1692627780000,0.5359,0.5364,0.5358,0.5363,2310.0 +1692627840000,0.5365,0.5365,0.5358,0.5358,1362.0 +1692627900000,0.5356,0.5356,0.5352,0.5352,1071.0 +1692627960000,0.535,0.5356,0.535,0.5351,1757.0 +1692628020000,0.535,0.535,0.5348,0.535,271.0 +1692628080000,0.5349,0.5351,0.5349,0.5351,240.0 +1692628140000,0.5352,0.5354,0.5341,0.5344,23407.0 +1692628200000,0.5345,0.5347,0.5339,0.5347,18528.0 +1692628260000,0.5344,0.5344,0.5344,0.5344,415.0 +1692628320000,0.5347,0.5348,0.5341,0.5341,2462.0 +1692628380000,0.5344,0.5347,0.5344,0.5347,1048.0 +1692628440000,0.535,0.535,0.5344,0.5344,187.0 +1692628500000,0.5344,0.5344,0.534,0.5344,1232.0 +1692628560000,0.5347,0.5347,0.5345,0.5345,33.0 +1692628620000,0.5345,0.5346,0.5339,0.5341,833.0 +1692628680000,0.5341,0.5347,0.5339,0.5345,1384.0 +1692628740000,0.5344,0.5344,0.5344,0.5344,165.0 +1692628800000,0.5343,0.5345,0.534,0.5343,1029.0 +1692628860000,0.5344,0.5357,0.5344,0.5349,8898.0 +1692628920000,0.5349,0.5349,0.5346,0.5347,5156.0 +1692628980000,0.5348,0.535,0.5348,0.535,197.0 +1692629040000,0.5346,0.5347,0.5346,0.5347,427.0 +1692629100000,0.5345,0.5345,0.5339,0.5341,4891.0 +1692629160000,0.5343,0.5348,0.5342,0.5348,1642.0 +1692629220000,0.5349,0.5351,0.5347,0.535,444.0 +1692629280000,0.5348,0.535,0.5347,0.5348,3978.0 +1692629340000,0.5348,0.5352,0.5345,0.5351,2435.0 +1692629400000,0.5351,0.5351,0.5345,0.5345,1143.0 +1692629460000,0.5347,0.535,0.5347,0.535,5008.0 +1692629520000,0.5346,0.5357,0.5346,0.5354,6512.0 +1692629580000,0.5354,0.5359,0.5353,0.5357,961.0 +1692629640000,0.5355,0.536,0.5355,0.5359,1873.0 +1692629700000,0.5357,0.5363,0.5354,0.5363,11310.0 +1692629760000,0.5363,0.5364,0.5361,0.5362,2403.0 +1692629820000,0.5362,0.5367,0.5352,0.5352,11804.0 +1692629880000,0.5354,0.5361,0.5354,0.536,2066.0 +1692629940000,0.5357,0.5359,0.5356,0.5359,1395.0 +1692630000000,0.5357,0.5362,0.5356,0.5359,5362.0 +1692630060000,0.5362,0.5362,0.5358,0.5359,1678.0 +1692630120000,0.536,0.536,0.5356,0.5358,616.0 +1692630180000,0.5358,0.5358,0.5358,0.5358,0.0 +1692630240000,0.5358,0.5358,0.5358,0.5358,0.0 +1692630300000,0.5355,0.5355,0.5341,0.5343,15850.0 +1692630360000,0.5345,0.5349,0.5345,0.5347,4101.0 +1692630420000,0.5347,0.5348,0.5345,0.5345,3302.0 +1692630480000,0.5345,0.5345,0.5333,0.5333,6157.0 +1692630540000,0.5334,0.5334,0.5326,0.5332,6472.0 +1692630600000,0.533,0.5334,0.5319,0.5319,15738.0 +1692630660000,0.5318,0.5326,0.5314,0.5322,5595.0 +1692630720000,0.5322,0.5327,0.5321,0.5327,1590.0 +1692630780000,0.5324,0.5327,0.5322,0.5322,1360.0 +1692630840000,0.5322,0.5324,0.5316,0.532,9004.0 +1692630900000,0.5318,0.5325,0.5316,0.5323,5194.0 +1692630960000,0.5324,0.5324,0.5316,0.5322,1832.0 +1692631020000,0.5322,0.5324,0.5314,0.5321,4417.0 +1692631080000,0.5318,0.5324,0.5313,0.5315,6988.0 +1692631140000,0.5316,0.5316,0.5303,0.531,11395.0 +1692631200000,0.5314,0.5318,0.5309,0.5314,13728.0 +1692631260000,0.531,0.5312,0.5299,0.5306,10183.0 +1692631320000,0.5306,0.5319,0.5306,0.5318,6217.0 +1692631380000,0.531,0.5312,0.5306,0.5308,8461.0 +1692631440000,0.5308,0.5308,0.529,0.5296,24632.0 +1692631500000,0.5297,0.5305,0.5285,0.5303,36795.0 +1692631560000,0.5304,0.5306,0.5295,0.5296,20408.0 +1692631620000,0.5297,0.5302,0.5263,0.5272,67152.0 +1692631680000,0.5272,0.528,0.5166,0.5207,219770.0 +1692631740000,0.5207,0.5263,0.5207,0.5248,103020.0 +1692631800000,0.525,0.526,0.5248,0.5258,23006.0 +1692631860000,0.5257,0.5263,0.5252,0.5258,19750.0 +1692631920000,0.5254,0.5264,0.5252,0.5256,48340.0 +1692631980000,0.5254,0.5263,0.5253,0.5257,12127.0 +1692632040000,0.5262,0.5268,0.5256,0.5259,20416.0 +1692632100000,0.5262,0.5263,0.5255,0.526,12535.0 +1692632160000,0.5261,0.5265,0.5259,0.5262,8560.0 +1692632220000,0.5265,0.5274,0.526,0.5274,24776.0 +1692632280000,0.5276,0.5277,0.5268,0.527,7899.0 +1692632340000,0.5272,0.5272,0.5262,0.5271,26145.0 +1692632400000,0.5273,0.528,0.5272,0.5276,21374.0 +1692632460000,0.5277,0.5283,0.5269,0.5283,21550.0 +1692632520000,0.5284,0.5285,0.5273,0.528,12019.0 +1692632580000,0.5279,0.5282,0.5276,0.5276,8965.0 +1692632640000,0.5276,0.5276,0.5272,0.5273,3596.0 +1692632700000,0.5272,0.5281,0.527,0.5278,14096.0 +1692632760000,0.5278,0.5278,0.5265,0.5267,3536.0 +1692632820000,0.5266,0.5277,0.5257,0.526,29285.0 +1692632880000,0.5259,0.5271,0.5255,0.5271,25539.0 +1692632940000,0.5272,0.5275,0.527,0.5275,3037.0 +1692633000000,0.5275,0.5283,0.5271,0.5276,18638.0 +1692633060000,0.5277,0.528,0.5257,0.5263,42201.0 +1692633120000,0.5261,0.5292,0.5259,0.5292,51768.0 +1692633180000,0.529,0.529,0.5275,0.5276,10130.0 +1692633240000,0.5276,0.5282,0.5275,0.5281,7114.0 +1692633300000,0.5281,0.5284,0.528,0.5284,1463.0 +1692633360000,0.5285,0.5286,0.5278,0.528,1033.0 +1692633420000,0.5281,0.5287,0.5281,0.5285,1643.0 +1692633480000,0.5285,0.5289,0.528,0.528,4802.0 +1692633540000,0.5277,0.528,0.527,0.5278,8134.0 +1692633600000,0.5278,0.53,0.5278,0.5298,22402.0 +1692633660000,0.53,0.5302,0.5294,0.5296,10788.0 +1692633720000,0.5294,0.5297,0.5291,0.5295,5111.0 +1692633780000,0.5294,0.5299,0.5294,0.5298,6094.0 +1692633840000,0.5296,0.53,0.5296,0.53,1206.0 +1692633900000,0.53,0.5326,0.53,0.5322,66778.0 +1692633960000,0.5319,0.5319,0.5309,0.531,11628.0 +1692634020000,0.5311,0.5314,0.5305,0.5314,8172.0 +1692634080000,0.5314,0.5314,0.5306,0.5306,1133.0 +1692634140000,0.5306,0.5323,0.5306,0.5321,6221.0 +1692634200000,0.5319,0.5319,0.5313,0.5313,10497.0 +1692634260000,0.5316,0.5324,0.5314,0.5315,7685.0 +1692634320000,0.5312,0.5319,0.531,0.5312,4573.0 +1692634380000,0.5318,0.5318,0.5312,0.5312,5117.0 +1692634440000,0.5311,0.5311,0.5303,0.5306,6948.0 +1692634500000,0.5307,0.5307,0.5299,0.5303,1857.0 +1692634560000,0.5304,0.5311,0.5304,0.5311,3373.0 +1692634620000,0.5311,0.5313,0.5304,0.5313,4966.0 +1692634680000,0.5313,0.5315,0.5313,0.5315,156.0 +1692634740000,0.5315,0.5318,0.5303,0.5318,34481.0 +1692634800000,0.5318,0.5322,0.5318,0.5322,1749.0 +1692634860000,0.5324,0.5329,0.5318,0.5318,10041.0 +1692634920000,0.5317,0.5317,0.5307,0.5308,5855.0 +1692634980000,0.531,0.5314,0.5308,0.531,4367.0 +1692635040000,0.5309,0.5312,0.5309,0.5311,1653.0 +1692635100000,0.531,0.5313,0.5306,0.5306,4334.0 +1692635160000,0.5306,0.5308,0.5302,0.5302,1102.0 +1692635220000,0.5301,0.5305,0.53,0.5305,1847.0 +1692635280000,0.5306,0.5311,0.5306,0.5306,2571.0 +1692635340000,0.5305,0.5316,0.5305,0.5311,9310.0 +1692635400000,0.5313,0.5314,0.5313,0.5314,1027.0 +1692635460000,0.5314,0.5314,0.5314,0.5314,2336.0 +1692635520000,0.5312,0.5315,0.5312,0.5313,924.0 +1692635580000,0.5313,0.5321,0.5313,0.5318,11657.0 +1692635640000,0.532,0.532,0.5317,0.5318,849.0 +1692635700000,0.5315,0.5316,0.5309,0.531,8749.0 +1692635760000,0.531,0.531,0.5306,0.5308,255.0 +1692635820000,0.5307,0.5307,0.5301,0.5301,4441.0 +1692635880000,0.5303,0.5303,0.5274,0.5278,50059.0 +1692635940000,0.5278,0.5292,0.5278,0.5291,3217.0 +1692636000000,0.5292,0.5297,0.5292,0.5293,2998.0 +1692636060000,0.5297,0.5297,0.5278,0.5278,14084.0 +1692636120000,0.5279,0.5282,0.5266,0.5274,20343.0 +1692636180000,0.5273,0.5279,0.5273,0.5275,2509.0 +1692636240000,0.5272,0.5279,0.5269,0.5271,4775.0 +1692636300000,0.5272,0.5275,0.5269,0.5269,16175.0 +1692636360000,0.5269,0.5273,0.5269,0.527,5489.0 +1692636420000,0.5273,0.5277,0.527,0.5273,1750.0 +1692636480000,0.5273,0.528,0.5273,0.5278,1297.0 +1692636540000,0.5273,0.5273,0.5269,0.5272,639.0 +1692636600000,0.5276,0.528,0.5274,0.5275,3171.0 +1692636660000,0.5275,0.5281,0.5274,0.5276,1848.0 +1692636720000,0.5277,0.5281,0.5276,0.5281,2524.0 +1692636780000,0.5281,0.5281,0.5279,0.5279,1370.0 +1692636840000,0.5278,0.5279,0.5276,0.5278,2492.0 +1692636900000,0.5275,0.5275,0.5263,0.5264,8734.0 +1692636960000,0.5266,0.5266,0.5261,0.5261,1080.0 +1692637020000,0.526,0.5266,0.5259,0.5266,2452.0 +1692637080000,0.5264,0.5268,0.526,0.5268,2553.0 +1692637140000,0.5269,0.527,0.5261,0.5266,4977.0 +1692637200000,0.5266,0.5269,0.5266,0.5267,2535.0 +1692637260000,0.5267,0.527,0.5266,0.5266,1773.0 +1692637320000,0.5268,0.5275,0.5268,0.5275,2215.0 +1692637380000,0.5276,0.5277,0.5273,0.5274,362.0 +1692637440000,0.5269,0.5274,0.5269,0.5274,1801.0 +1692637500000,0.527,0.5271,0.5268,0.5269,3693.0 +1692637560000,0.527,0.5271,0.5267,0.5269,1560.0 +1692637620000,0.5268,0.5274,0.5268,0.5274,1277.0 +1692637680000,0.5275,0.5278,0.5274,0.5278,4461.0 +1692637740000,0.5278,0.5288,0.5276,0.5279,7822.0 +1692637800000,0.528,0.528,0.5267,0.5271,6182.0 +1692637860000,0.5272,0.5272,0.5269,0.5272,611.0 +1692637920000,0.5271,0.5277,0.5271,0.5272,2176.0 +1692637980000,0.5279,0.5281,0.5277,0.5277,2345.0 +1692638040000,0.5281,0.5281,0.5269,0.5269,1355.0 +1692638100000,0.527,0.5277,0.5268,0.5271,3275.0 +1692638160000,0.5273,0.5274,0.5271,0.5273,1963.0 +1692638220000,0.5273,0.5276,0.5271,0.5274,425.0 +1692638280000,0.5271,0.5276,0.5271,0.5276,692.0 +1692638340000,0.5277,0.5279,0.5274,0.5279,2113.0 +1692638400000,0.5276,0.5285,0.5276,0.528,3018.0 +1692638460000,0.528,0.5281,0.5279,0.5279,1261.0 +1692638520000,0.5279,0.5283,0.5278,0.5281,1994.0 +1692638580000,0.5282,0.5282,0.5277,0.5279,1020.0 +1692638640000,0.5281,0.5289,0.5281,0.5283,16010.0 +1692638700000,0.5284,0.5287,0.5284,0.5284,1106.0 +1692638760000,0.5288,0.5295,0.5288,0.5292,1705.0 +1692638820000,0.5291,0.5293,0.5288,0.5293,1974.0 +1692638880000,0.5296,0.5297,0.5295,0.5297,601.0 +1692638940000,0.5296,0.5296,0.5294,0.5294,1696.0 +1692639000000,0.5293,0.5294,0.5289,0.5293,3994.0 +1692639060000,0.5291,0.5293,0.5291,0.5293,902.0 +1692639120000,0.5293,0.5295,0.5293,0.5295,1417.0 +1692639180000,0.5296,0.5296,0.529,0.529,9319.0 +1692639240000,0.529,0.5296,0.5289,0.5296,3297.0 +1692639300000,0.5291,0.5292,0.5284,0.5288,5222.0 +1692639360000,0.5291,0.5291,0.5286,0.5286,1350.0 +1692639420000,0.5286,0.5287,0.528,0.528,3880.0 +1692639480000,0.5281,0.5286,0.528,0.5284,4358.0 +1692639540000,0.5285,0.5285,0.5283,0.5283,989.0 +1692639600000,0.5282,0.5286,0.5282,0.5285,1615.0 +1692639660000,0.5285,0.5285,0.5282,0.5282,1481.0 +1692639720000,0.5281,0.5282,0.5279,0.5282,4541.0 +1692639780000,0.5283,0.5285,0.5282,0.5285,1014.0 +1692639840000,0.5285,0.5286,0.5283,0.5286,699.0 +1692639900000,0.5286,0.5288,0.5284,0.5284,770.0 +1692639960000,0.5286,0.5293,0.5283,0.5285,13096.0 +1692640020000,0.5285,0.5287,0.5283,0.5283,1194.0 +1692640080000,0.5285,0.5286,0.5284,0.5286,679.0 +1692640140000,0.5288,0.5292,0.5288,0.529,2458.0 +1692640200000,0.5293,0.5295,0.529,0.5293,2530.0 +1692640260000,0.5289,0.5292,0.5289,0.5289,514.0 +1692640320000,0.5284,0.5284,0.5282,0.5282,1280.0 +1692640380000,0.5282,0.5282,0.5281,0.5282,327.0 +1692640440000,0.5285,0.5288,0.5283,0.5287,2390.0 +1692640500000,0.5292,0.5292,0.5284,0.5284,2916.0 +1692640560000,0.5285,0.5285,0.5274,0.5276,9216.0 +1692640620000,0.5277,0.5278,0.5277,0.5278,1016.0 +1692640680000,0.5278,0.5279,0.5274,0.5278,6899.0 +1692640740000,0.5277,0.5278,0.5276,0.5276,1450.0 +1692640800000,0.5276,0.5291,0.5276,0.5289,8661.0 +1692640860000,0.5289,0.5293,0.5289,0.5293,3923.0 +1692640920000,0.5291,0.5294,0.5287,0.5294,12669.0 +1692640980000,0.5292,0.5294,0.5285,0.5285,4859.0 +1692641040000,0.5285,0.5287,0.5284,0.5287,651.0 +1692641100000,0.5287,0.5288,0.5285,0.5285,727.0 +1692641160000,0.5286,0.5288,0.5285,0.5288,854.0 +1692641220000,0.5289,0.5289,0.5284,0.5284,1511.0 +1692641280000,0.5282,0.5282,0.5282,0.5282,366.0 +1692641340000,0.5282,0.5287,0.5281,0.5281,1737.0 +1692641400000,0.5282,0.5288,0.5282,0.5284,2925.0 +1692641460000,0.5284,0.5291,0.5284,0.5291,570.0 +1692641520000,0.5291,0.5292,0.5291,0.5292,173.0 +1692641580000,0.5293,0.5295,0.5293,0.5294,374.0 +1692641640000,0.5294,0.5297,0.5294,0.5296,1417.0 +1692641700000,0.5296,0.5297,0.5293,0.5295,1201.0 +1692641760000,0.5295,0.5297,0.5293,0.5294,1080.0 +1692641820000,0.5296,0.5297,0.5293,0.5296,3221.0 +1692641880000,0.5296,0.5296,0.5296,0.5296,0.0 +1692641940000,0.5296,0.5298,0.5296,0.5298,801.0 +1692642000000,0.5297,0.5299,0.529,0.5296,5123.0 +1692642060000,0.5296,0.5296,0.5296,0.5296,0.0 +1692642120000,0.5297,0.5297,0.5291,0.5292,2159.0 +1692642180000,0.5295,0.5295,0.5292,0.5292,632.0 +1692642240000,0.529,0.5291,0.529,0.5291,223.0 +1692642300000,0.5291,0.5292,0.5291,0.5292,2176.0 +1692642360000,0.5293,0.5293,0.529,0.529,2345.0 +1692642420000,0.5289,0.5289,0.5289,0.5289,218.0 +1692642480000,0.529,0.5295,0.5288,0.5291,1636.0 +1692642540000,0.5295,0.5295,0.5295,0.5295,221.0 +1692642600000,0.5293,0.5294,0.5293,0.5293,1802.0 +1692642660000,0.5293,0.5295,0.5289,0.5289,2800.0 +1692642720000,0.5287,0.5288,0.5287,0.5288,198.0 +1692642780000,0.5287,0.529,0.5287,0.5289,913.0 +1692642840000,0.5292,0.5292,0.5287,0.5288,3366.0 +1692642900000,0.5288,0.5296,0.5288,0.5294,1426.0 +1692642960000,0.5294,0.5296,0.5294,0.5295,2344.0 +1692643020000,0.5296,0.5296,0.5294,0.5294,1645.0 +1692643080000,0.5296,0.5296,0.5293,0.5295,1825.0 +1692643140000,0.5293,0.5295,0.5293,0.5295,90.0 +1692643200000,0.5295,0.5296,0.5295,0.5296,1121.0 +1692643260000,0.5296,0.5296,0.5296,0.5296,0.0 +1692643320000,0.5296,0.5296,0.5296,0.5296,0.0 +1692643380000,0.5296,0.5296,0.5295,0.5295,1349.0 +1692643440000,0.5296,0.5302,0.5296,0.5299,9111.0 +1692643500000,0.53,0.5304,0.53,0.5303,1495.0 +1692643560000,0.5303,0.5307,0.5303,0.5306,844.0 +1692643620000,0.5306,0.5314,0.5306,0.5312,8965.0 +1692643680000,0.5312,0.5316,0.531,0.531,7492.0 +1692643740000,0.5312,0.5316,0.5306,0.5306,5152.0 +1692643800000,0.5306,0.5308,0.53,0.53,9756.0 +1692643860000,0.5299,0.5304,0.5296,0.5296,2836.0 +1692643920000,0.5294,0.5301,0.5292,0.5298,2572.0 +1692643980000,0.5299,0.5299,0.5299,0.5299,142.0 +1692644040000,0.5298,0.5299,0.5296,0.5298,1900.0 +1692644100000,0.5298,0.53,0.5294,0.5294,6809.0 +1692644160000,0.5294,0.5296,0.5294,0.5296,134.0 +1692644220000,0.5297,0.5298,0.5296,0.5296,424.0 +1692644280000,0.5296,0.5298,0.5294,0.5294,1100.0 +1692644340000,0.5294,0.5299,0.5294,0.5298,674.0 +1692644400000,0.5298,0.5301,0.5297,0.53,2406.0 +1692644460000,0.5298,0.5302,0.5298,0.5302,2102.0 +1692644520000,0.53,0.5307,0.5298,0.5303,4284.0 +1692644580000,0.5306,0.5306,0.5303,0.5303,1032.0 +1692644640000,0.5303,0.5304,0.53,0.5303,1875.0 +1692644700000,0.5305,0.5312,0.5304,0.5307,7198.0 +1692644760000,0.5308,0.5319,0.5308,0.531,14686.0 +1692644820000,0.5311,0.5311,0.5308,0.5308,612.0 +1692644880000,0.5309,0.5312,0.5308,0.531,993.0 +1692644940000,0.5311,0.5313,0.5311,0.5313,462.0 +1692645000000,0.5313,0.5316,0.5313,0.5313,1265.0 +1692645060000,0.5313,0.5315,0.5313,0.5314,1049.0 +1692645120000,0.5313,0.5317,0.5313,0.5316,577.0 +1692645180000,0.5317,0.5317,0.5317,0.5317,74.0 +1692645240000,0.5317,0.5317,0.5315,0.5316,512.0 +1692645300000,0.5317,0.532,0.5315,0.5318,9735.0 +1692645360000,0.5318,0.5319,0.5317,0.5317,974.0 +1692645420000,0.5318,0.532,0.5303,0.5308,21507.0 +1692645480000,0.531,0.5312,0.531,0.531,234.0 +1692645540000,0.531,0.5314,0.531,0.5313,235.0 +1692645600000,0.5312,0.5317,0.531,0.5317,2339.0 +1692645660000,0.5318,0.5319,0.5318,0.5319,238.0 +1692645720000,0.532,0.5324,0.532,0.5324,3425.0 +1692645780000,0.5324,0.5328,0.5324,0.5326,2525.0 +1692645840000,0.5326,0.5328,0.5325,0.5325,2412.0 +1692645900000,0.5325,0.533,0.5325,0.5327,2147.0 +1692645960000,0.5329,0.5334,0.5327,0.5329,3917.0 +1692646020000,0.5331,0.5331,0.533,0.533,11.0 +1692646080000,0.5329,0.5331,0.5325,0.5325,2437.0 +1692646140000,0.5326,0.5327,0.5323,0.5323,168.0 +1692646200000,0.5324,0.5332,0.5324,0.5331,3360.0 +1692646260000,0.5331,0.5334,0.5331,0.5334,987.0 +1692646320000,0.5333,0.5333,0.5329,0.5331,3820.0 +1692646380000,0.533,0.533,0.5329,0.533,1775.0 +1692646440000,0.5333,0.5335,0.5333,0.5334,201.0 +1692646500000,0.5334,0.5337,0.5333,0.5335,3511.0 +1692646560000,0.5335,0.5335,0.5335,0.5335,0.0 +1692646620000,0.5335,0.5335,0.5323,0.5333,10935.0 +1692646680000,0.5334,0.5334,0.5334,0.5334,507.0 +1692646740000,0.5335,0.5336,0.5332,0.5334,202.0 +1692646800000,0.5335,0.5348,0.5335,0.5344,11897.0 +1692646860000,0.5344,0.5346,0.5336,0.5342,5848.0 +1692646920000,0.5343,0.5353,0.5343,0.5349,10000.0 +1692646980000,0.5347,0.5349,0.5344,0.5349,1587.0 +1692647040000,0.5347,0.5347,0.5335,0.534,37914.0 +1692647100000,0.5342,0.5348,0.5342,0.5343,7255.0 +1692647160000,0.5346,0.5349,0.5345,0.5345,803.0 +1692647220000,0.5347,0.5351,0.5345,0.5348,3172.0 +1692647280000,0.535,0.5351,0.5347,0.5349,3832.0 +1692647340000,0.5347,0.5347,0.5346,0.5346,1755.0 +1692647400000,0.5345,0.5355,0.5343,0.5354,9477.0 +1692647460000,0.5354,0.536,0.5353,0.5353,13807.0 +1692647520000,0.5353,0.5353,0.5353,0.5353,10.0 +1692647580000,0.5353,0.5353,0.5352,0.5353,1223.0 +1692647640000,0.5353,0.5353,0.535,0.5352,678.0 +1692647700000,0.535,0.5357,0.535,0.5354,1093.0 +1692647760000,0.5354,0.5354,0.535,0.535,1203.0 +1692647820000,0.535,0.535,0.5342,0.5344,4120.0 +1692647880000,0.5346,0.5351,0.5346,0.5347,5071.0 +1692647940000,0.5344,0.5347,0.5341,0.5347,1626.0 +1692648000000,0.5347,0.5349,0.5338,0.5346,22279.0 +1692648060000,0.5347,0.5354,0.5347,0.5354,2526.0 +1692648120000,0.5354,0.5359,0.5354,0.5359,1666.0 +1692648180000,0.5358,0.5358,0.5358,0.5358,1413.0 +1692648240000,0.5357,0.5357,0.5355,0.5355,1207.0 +1692648300000,0.5356,0.5363,0.5345,0.5348,26670.0 +1692648360000,0.5345,0.5352,0.5345,0.5349,4191.0 +1692648420000,0.5348,0.5353,0.5339,0.5339,4322.0 +1692648480000,0.5338,0.5342,0.5338,0.5342,4727.0 +1692648540000,0.534,0.5341,0.5331,0.5331,7898.0 +1692648600000,0.5334,0.5335,0.533,0.5335,13413.0 +1692648660000,0.5335,0.534,0.5331,0.5337,5635.0 +1692648720000,0.5337,0.5341,0.5337,0.5338,2916.0 +1692648780000,0.5336,0.5338,0.5331,0.5331,1208.0 +1692648840000,0.5332,0.5335,0.5332,0.5335,868.0 +1692648900000,0.5335,0.5336,0.5332,0.5334,4087.0 +1692648960000,0.5334,0.5338,0.5334,0.5334,736.0 +1692649020000,0.5337,0.5337,0.5335,0.5335,101.0 +1692649080000,0.5335,0.5336,0.5335,0.5335,150.0 +1692649140000,0.5334,0.5336,0.5334,0.5335,53.0 +1692649200000,0.5335,0.534,0.5335,0.5335,3150.0 +1692649260000,0.5336,0.5336,0.5335,0.5335,831.0 +1692649320000,0.5335,0.5338,0.5335,0.5336,1553.0 +1692649380000,0.5336,0.5336,0.5335,0.5336,573.0 +1692649440000,0.5335,0.5336,0.5335,0.5336,108.0 +1692649500000,0.5336,0.5342,0.5336,0.5342,3286.0 +1692649560000,0.5342,0.5347,0.5342,0.5345,5352.0 +1692649620000,0.5345,0.5345,0.5345,0.5345,11.0 +1692649680000,0.5346,0.5348,0.5346,0.5346,803.0 +1692649740000,0.5346,0.5348,0.5345,0.5346,2741.0 +1692649800000,0.5345,0.5351,0.5343,0.535,3696.0 +1692649860000,0.535,0.5353,0.535,0.5352,2334.0 +1692649920000,0.5353,0.5359,0.5352,0.5359,5100.0 +1692649980000,0.5358,0.5361,0.5352,0.5354,3706.0 +1692650040000,0.5354,0.5354,0.5352,0.5353,1454.0 +1692650100000,0.5352,0.5356,0.5352,0.5353,2127.0 +1692650160000,0.5351,0.5351,0.5351,0.5351,10.0 +1692650220000,0.535,0.535,0.5346,0.5348,550.0 +1692650280000,0.5351,0.5356,0.535,0.5356,1927.0 +1692650340000,0.5355,0.5355,0.5353,0.5353,1246.0 +1692650400000,0.5353,0.5357,0.5352,0.5355,2328.0 +1692650460000,0.5355,0.5358,0.5354,0.5358,4288.0 +1692650520000,0.5354,0.5354,0.5345,0.5349,6107.0 +1692650580000,0.5347,0.5347,0.5342,0.5344,6074.0 +1692650640000,0.5342,0.5342,0.5341,0.5341,617.0 +1692650700000,0.5341,0.5352,0.5338,0.5352,5914.0 +1692650760000,0.5355,0.5361,0.5355,0.5358,7351.0 +1692650820000,0.5358,0.5358,0.5355,0.5355,2922.0 +1692650880000,0.5355,0.5355,0.5352,0.5352,285.0 +1692650940000,0.5352,0.5352,0.5348,0.5349,2842.0 +1692651000000,0.5352,0.5363,0.5352,0.5355,11421.0 +1692651060000,0.5353,0.5353,0.5351,0.5352,841.0 +1692651120000,0.5353,0.5362,0.5353,0.536,8647.0 +1692651180000,0.5362,0.5362,0.5362,0.5362,34.0 +1692651240000,0.5356,0.5356,0.5353,0.5356,3108.0 +1692651300000,0.5359,0.5363,0.5359,0.5363,3849.0 +1692651360000,0.5359,0.5359,0.5356,0.5358,1348.0 +1692651420000,0.5358,0.5363,0.5358,0.5362,1678.0 +1692651480000,0.5363,0.5363,0.5363,0.5363,136.0 +1692651540000,0.5363,0.5364,0.536,0.536,1209.0 +1692651600000,0.5362,0.5367,0.5362,0.5366,2337.0 +1692651660000,0.5367,0.5368,0.5361,0.5368,3320.0 +1692651720000,0.5368,0.5368,0.5364,0.5364,2640.0 +1692651780000,0.5364,0.5364,0.5361,0.5361,1298.0 +1692651840000,0.5361,0.5361,0.5361,0.5361,0.0 +1692651900000,0.5362,0.5366,0.5362,0.5365,1223.0 +1692651960000,0.5363,0.5363,0.5358,0.5358,2580.0 +1692652020000,0.5358,0.5358,0.5358,0.5358,0.0 +1692652080000,0.5359,0.5359,0.5356,0.5359,1027.0 +1692652140000,0.5359,0.5359,0.5356,0.5356,31.0 +1692652200000,0.5356,0.5362,0.5356,0.5361,5995.0 +1692652260000,0.536,0.536,0.5349,0.5349,1601.0 +1692652320000,0.5351,0.5355,0.5351,0.5352,397.0 +1692652380000,0.5351,0.5351,0.535,0.535,94.0 +1692652440000,0.535,0.5351,0.535,0.5351,146.0 +1692652500000,0.5351,0.5356,0.5351,0.5356,2723.0 +1692652560000,0.5356,0.5356,0.5355,0.5355,1030.0 +1692652620000,0.5355,0.5355,0.5353,0.5353,560.0 +1692652680000,0.5353,0.5353,0.5353,0.5353,0.0 +1692652740000,0.5353,0.5353,0.5351,0.5351,98.0 +1692652800000,0.5352,0.5354,0.5351,0.5354,2512.0 +1692652860000,0.5354,0.5356,0.5354,0.5355,1980.0 +1692652920000,0.5355,0.5358,0.534,0.5347,23493.0 +1692652980000,0.5349,0.535,0.5348,0.5349,2696.0 +1692653040000,0.5348,0.5351,0.5347,0.5351,2401.0 +1692653100000,0.5352,0.5355,0.5352,0.5355,1314.0 +1692653160000,0.5354,0.5354,0.5354,0.5354,3050.0 +1692653220000,0.5353,0.5353,0.5351,0.5351,350.0 +1692653280000,0.5352,0.5357,0.5352,0.5357,1911.0 +1692653340000,0.5357,0.5359,0.5354,0.5359,3221.0 +1692653400000,0.5359,0.5378,0.5359,0.5368,47356.0 +1692653460000,0.5371,0.5373,0.5371,0.5371,4412.0 +1692653520000,0.5372,0.5372,0.5369,0.537,791.0 +1692653580000,0.5369,0.5384,0.5369,0.5379,13911.0 +1692653640000,0.5377,0.538,0.5374,0.5379,4225.0 +1692653700000,0.5378,0.5384,0.5374,0.5384,2855.0 +1692653760000,0.5384,0.5384,0.538,0.5383,3464.0 +1692653820000,0.5382,0.5384,0.5379,0.5384,1138.0 +1692653880000,0.5384,0.5385,0.5383,0.5384,966.0 +1692653940000,0.5381,0.5384,0.538,0.5383,874.0 +1692654000000,0.5385,0.5395,0.5384,0.5386,8457.0 +1692654060000,0.5384,0.5388,0.5383,0.5388,3077.0 +1692654120000,0.539,0.539,0.5382,0.5386,3554.0 +1692654180000,0.5388,0.539,0.5384,0.5384,1602.0 +1692654240000,0.5383,0.5385,0.5382,0.5382,1077.0 +1692654300000,0.5384,0.539,0.5384,0.5386,6351.0 +1692654360000,0.5386,0.5386,0.5386,0.5386,57.0 +1692654420000,0.5386,0.5386,0.5381,0.5383,2654.0 +1692654480000,0.5381,0.5382,0.538,0.5382,1756.0 +1692654540000,0.5382,0.5382,0.5382,0.5382,0.0 +1692654600000,0.5382,0.5394,0.5382,0.5392,6433.0 +1692654660000,0.539,0.5392,0.5388,0.5388,2765.0 +1692654720000,0.5391,0.5391,0.5391,0.5391,205.0 +1692654780000,0.5393,0.5393,0.5392,0.5392,661.0 +1692654840000,0.539,0.539,0.5389,0.5389,428.0 +1692654900000,0.5392,0.5394,0.5379,0.5388,17345.0 +1692654960000,0.5387,0.5388,0.5385,0.5385,545.0 +1692655020000,0.5385,0.5385,0.5385,0.5385,189.0 +1692655080000,0.5385,0.5389,0.5385,0.5388,1150.0 +1692655140000,0.5388,0.5389,0.5388,0.5388,1125.0 +1692655200000,0.5387,0.5405,0.5387,0.54,18721.0 +1692655260000,0.54,0.5404,0.5395,0.5398,6838.0 +1692655320000,0.5399,0.5399,0.5394,0.5397,1347.0 +1692655380000,0.5395,0.5395,0.5395,0.5395,16.0 +1692655440000,0.5396,0.5409,0.5396,0.5398,27348.0 +1692655500000,0.5395,0.54,0.5393,0.5399,5515.0 +1692655560000,0.5399,0.5402,0.5399,0.5399,2550.0 +1692655620000,0.5399,0.5412,0.5383,0.5405,63786.0 +1692655680000,0.5405,0.5419,0.5385,0.5399,56644.0 +1692655740000,0.5398,0.5422,0.5398,0.5408,41442.0 +1692655800000,0.5408,0.542,0.5404,0.5414,20365.0 +1692655860000,0.5414,0.5418,0.5412,0.5417,10644.0 +1692655920000,0.5416,0.5417,0.541,0.5412,3610.0 +1692655980000,0.5411,0.5412,0.5408,0.5412,3017.0 +1692656040000,0.541,0.5415,0.541,0.5413,3681.0 +1692656100000,0.5416,0.5425,0.5416,0.5425,10838.0 +1692656160000,0.5425,0.5425,0.5416,0.5416,4892.0 +1692656220000,0.5416,0.542,0.5416,0.5417,1554.0 +1692656280000,0.5417,0.5417,0.5409,0.5409,5401.0 +1692656340000,0.5408,0.5411,0.5407,0.5411,2244.0 +1692656400000,0.5411,0.5415,0.5411,0.5414,3261.0 +1692656460000,0.5414,0.5414,0.5412,0.5412,277.0 +1692656520000,0.5413,0.5413,0.5409,0.5411,1168.0 +1692656580000,0.5411,0.5411,0.5405,0.5405,1645.0 +1692656640000,0.5408,0.5409,0.5406,0.5409,417.0 +1692656700000,0.5412,0.5415,0.5411,0.5411,2084.0 +1692656760000,0.5414,0.5415,0.5412,0.5415,2570.0 +1692656820000,0.541,0.541,0.5409,0.5409,370.0 +1692656880000,0.5404,0.5408,0.5404,0.5408,483.0 +1692656940000,0.5405,0.5407,0.5404,0.5404,1107.0 +1692657000000,0.5407,0.5409,0.5407,0.5409,2546.0 +1692657060000,0.541,0.5414,0.541,0.5414,5971.0 +1692657120000,0.5415,0.5417,0.5414,0.5415,1771.0 +1692657180000,0.5415,0.5415,0.5409,0.5409,950.0 +1692657240000,0.5408,0.5412,0.5403,0.5403,4492.0 +1692657300000,0.5403,0.5413,0.5403,0.5407,2989.0 +1692657360000,0.5412,0.5412,0.541,0.5411,1369.0 +1692657420000,0.5412,0.5412,0.5409,0.5409,2864.0 +1692657480000,0.5407,0.5408,0.5407,0.5408,1701.0 +1692657540000,0.5406,0.5406,0.5397,0.54,8533.0 +1692657600000,0.54,0.5406,0.54,0.5406,2945.0 +1692657660000,0.5408,0.5408,0.5404,0.5404,2505.0 +1692657720000,0.5404,0.5404,0.5404,0.5404,0.0 +1692657780000,0.5404,0.5404,0.5404,0.5404,0.0 +1692657840000,0.5405,0.5407,0.5404,0.5406,2513.0 +1692657900000,0.5405,0.5407,0.5405,0.5406,1532.0 +1692657960000,0.5408,0.541,0.5408,0.541,432.0 +1692658020000,0.541,0.5414,0.541,0.5414,2961.0 +1692658080000,0.541,0.541,0.5406,0.5408,2098.0 +1692658140000,0.5405,0.5406,0.5405,0.5406,421.0 +1692658200000,0.5405,0.5408,0.5405,0.5408,1868.0 +1692658260000,0.5412,0.5413,0.541,0.541,4545.0 +1692658320000,0.541,0.541,0.541,0.541,0.0 +1692658380000,0.5409,0.541,0.5404,0.5407,2417.0 +1692658440000,0.5405,0.5407,0.5405,0.5407,187.0 +1692658500000,0.5408,0.541,0.5407,0.5408,3000.0 +1692658560000,0.5404,0.5406,0.5404,0.5405,396.0 +1692658620000,0.5407,0.541,0.5406,0.5406,6178.0 +1692658680000,0.5405,0.5405,0.5399,0.5399,3485.0 +1692658740000,0.5399,0.5399,0.5397,0.5397,666.0 +1692658800000,0.54,0.5411,0.5399,0.5409,15625.0 +1692658860000,0.5409,0.541,0.5409,0.5409,683.0 +1692658920000,0.5409,0.541,0.5407,0.541,2402.0 +1692658980000,0.5408,0.5408,0.5408,0.5408,1.0 +1692659040000,0.5408,0.5408,0.5408,0.5408,0.0 +1692659100000,0.5409,0.5413,0.5409,0.5413,5898.0 +1692659160000,0.5411,0.5418,0.5411,0.5416,8769.0 +1692659220000,0.5411,0.5412,0.5411,0.5412,944.0 +1692659280000,0.5412,0.5412,0.5412,0.5412,0.0 +1692659340000,0.5414,0.5414,0.5414,0.5414,1493.0 +1692659400000,0.5417,0.5419,0.5417,0.5419,1417.0 +1692659460000,0.5418,0.5418,0.5415,0.5415,4760.0 +1692659520000,0.5415,0.5415,0.5414,0.5414,187.0 +1692659580000,0.5414,0.5414,0.5414,0.5414,39.0 +1692659640000,0.5414,0.5414,0.5414,0.5414,0.0 +1692659700000,0.5415,0.5419,0.5415,0.5419,2733.0 +1692659760000,0.5419,0.5421,0.5413,0.5413,5346.0 +1692659820000,0.5415,0.5416,0.5415,0.5416,560.0 +1692659880000,0.5417,0.5419,0.5417,0.5419,1142.0 +1692659940000,0.5418,0.5418,0.5416,0.5416,556.0 +1692660000000,0.5416,0.5419,0.5416,0.5417,4247.0 +1692660060000,0.5416,0.5416,0.5415,0.5416,983.0 +1692660120000,0.5416,0.5416,0.5413,0.5413,1302.0 +1692660180000,0.5414,0.5418,0.5414,0.5416,1860.0 +1692660240000,0.5416,0.5416,0.5416,0.5416,0.0 +1692660300000,0.5416,0.5419,0.5416,0.5419,3167.0 +1692660360000,0.5418,0.5418,0.5416,0.5418,1933.0 +1692660420000,0.5418,0.5418,0.5418,0.5418,161.0 +1692660480000,0.5413,0.5418,0.5413,0.5418,2322.0 +1692660540000,0.5417,0.5417,0.5413,0.5414,1513.0 +1692660600000,0.5413,0.5416,0.5413,0.5416,2493.0 +1692660660000,0.5417,0.5418,0.5415,0.5416,3414.0 +1692660720000,0.5419,0.5422,0.5418,0.5419,8108.0 +1692660780000,0.542,0.542,0.5413,0.5413,3838.0 +1692660840000,0.5413,0.5413,0.5412,0.5412,99.0 +1692660900000,0.5413,0.5415,0.5413,0.5415,1637.0 +1692660960000,0.5416,0.5416,0.5412,0.5412,3602.0 +1692661020000,0.541,0.541,0.5396,0.5403,17269.0 +1692661080000,0.5403,0.5403,0.5402,0.5403,2402.0 +1692661140000,0.5403,0.5403,0.5402,0.5403,884.0 +1692661200000,0.5403,0.5412,0.5401,0.5412,7363.0 +1692661260000,0.5414,0.5415,0.5414,0.5414,3035.0 +1692661320000,0.5411,0.5411,0.5409,0.5411,946.0 +1692661380000,0.5411,0.5411,0.5408,0.5411,1877.0 +1692661440000,0.5409,0.5413,0.5409,0.5413,2473.0 +1692661500000,0.5415,0.5417,0.5411,0.5412,3859.0 +1692661560000,0.5408,0.5408,0.5407,0.5408,3004.0 +1692661620000,0.5408,0.5408,0.5401,0.5401,2040.0 +1692661680000,0.5402,0.5402,0.5398,0.5399,1497.0 +1692661740000,0.5399,0.5399,0.5396,0.5396,4853.0 +1692661800000,0.5396,0.54,0.5396,0.54,4307.0 +1692661860000,0.54,0.5401,0.5399,0.5399,4357.0 +1692661920000,0.5397,0.5397,0.5392,0.5392,2719.0 +1692661980000,0.5392,0.5393,0.5392,0.5393,944.0 +1692662040000,0.539,0.539,0.5378,0.5378,24838.0 +1692662100000,0.5379,0.5392,0.5379,0.5392,6841.0 +1692662160000,0.5393,0.5394,0.539,0.5393,4909.0 +1692662220000,0.5389,0.5389,0.5387,0.5387,2050.0 +1692662280000,0.5389,0.539,0.5384,0.539,4500.0 +1692662340000,0.5388,0.5389,0.5385,0.5388,2075.0 +1692662400000,0.5387,0.5416,0.5387,0.5411,37374.0 +1692662460000,0.541,0.5412,0.5408,0.5408,2435.0 +1692662520000,0.541,0.5411,0.541,0.541,2941.0 +1692662580000,0.5407,0.5409,0.5407,0.5408,2177.0 +1692662640000,0.5407,0.5408,0.5405,0.5407,2790.0 +1692662700000,0.5406,0.5412,0.5404,0.5409,11465.0 +1692662760000,0.541,0.5413,0.54,0.54,8169.0 +1692662820000,0.5397,0.5397,0.5397,0.5397,230.0 +1692662880000,0.5393,0.5394,0.5391,0.5394,941.0 +1692662940000,0.5394,0.5402,0.5394,0.5402,2187.0 +1692663000000,0.5403,0.541,0.5401,0.5409,6123.0 +1692663060000,0.5406,0.5408,0.5404,0.5408,2370.0 +1692663120000,0.5408,0.5408,0.5408,0.5408,591.0 +1692663180000,0.5403,0.5403,0.5403,0.5403,22.0 +1692663240000,0.5403,0.5403,0.5397,0.5399,2479.0 +1692663300000,0.5401,0.5403,0.5401,0.5403,596.0 +1692663360000,0.5404,0.5406,0.5403,0.5405,1305.0 +1692663420000,0.5402,0.5409,0.5402,0.5409,3156.0 +1692663480000,0.541,0.5414,0.541,0.5414,1766.0 +1692663540000,0.5412,0.5412,0.5407,0.5408,3909.0 +1692663600000,0.5408,0.5413,0.5404,0.5411,2853.0 +1692663660000,0.5411,0.5413,0.5408,0.541,4421.0 +1692663720000,0.5414,0.5421,0.5414,0.542,2267.0 +1692663780000,0.5421,0.5424,0.5419,0.5422,3938.0 +1692663840000,0.542,0.5423,0.5419,0.5422,2747.0 +1692663900000,0.5422,0.5422,0.5411,0.5411,2844.0 +1692663960000,0.5412,0.5413,0.5412,0.5412,2024.0 +1692664020000,0.5415,0.5415,0.5414,0.5414,130.0 +1692664080000,0.5414,0.5417,0.5414,0.5415,583.0 +1692664140000,0.5415,0.5415,0.5413,0.5413,618.0 +1692664200000,0.5413,0.5422,0.5413,0.5418,7030.0 +1692664260000,0.5414,0.5414,0.5412,0.5412,1832.0 +1692664320000,0.5413,0.5422,0.5413,0.5419,2840.0 +1692664380000,0.5419,0.5419,0.5414,0.5416,1707.0 +1692664440000,0.5412,0.5412,0.5412,0.5412,973.0 +1692664500000,0.5412,0.5421,0.5412,0.5418,1538.0 +1692664560000,0.5415,0.5418,0.5415,0.5418,1149.0 +1692664620000,0.5419,0.542,0.5417,0.5417,1521.0 +1692664680000,0.5418,0.5422,0.5418,0.5418,2052.0 +1692664740000,0.542,0.5426,0.542,0.5422,6598.0 +1692664800000,0.542,0.542,0.5418,0.542,2148.0 +1692664860000,0.5417,0.5419,0.5414,0.5414,1692.0 +1692664920000,0.5414,0.5419,0.5413,0.5413,6560.0 +1692664980000,0.5415,0.543,0.5415,0.5423,19590.0 +1692665040000,0.5424,0.5424,0.5415,0.5415,2771.0 +1692665100000,0.5415,0.542,0.5413,0.5416,5257.0 +1692665160000,0.5418,0.5428,0.5418,0.5428,6760.0 +1692665220000,0.5429,0.5429,0.5423,0.5423,1859.0 +1692665280000,0.5425,0.5425,0.5422,0.5423,786.0 +1692665340000,0.5428,0.5428,0.5425,0.5425,1070.0 +1692665400000,0.5425,0.5425,0.5416,0.5419,7577.0 +1692665460000,0.5417,0.5422,0.5417,0.5417,1333.0 +1692665520000,0.5415,0.5415,0.5411,0.5414,2066.0 +1692665580000,0.5412,0.542,0.5412,0.5419,993.0 +1692665640000,0.5416,0.5416,0.5414,0.5414,753.0 +1692665700000,0.5414,0.5414,0.5409,0.541,2370.0 +1692665760000,0.541,0.5413,0.5409,0.5413,1804.0 +1692665820000,0.5413,0.5413,0.5408,0.541,1501.0 +1692665880000,0.5413,0.5413,0.5412,0.5412,84.0 +1692665940000,0.5409,0.541,0.5405,0.541,2550.0 +1692666000000,0.5411,0.5413,0.5407,0.5408,4695.0 +1692666060000,0.5406,0.5409,0.5401,0.5404,4802.0 +1692666120000,0.5407,0.5408,0.5406,0.5406,1194.0 +1692666180000,0.5406,0.5406,0.5403,0.5403,354.0 +1692666240000,0.5404,0.5406,0.5401,0.5406,3252.0 +1692666300000,0.5406,0.5407,0.54,0.5404,2608.0 +1692666360000,0.5405,0.541,0.5405,0.541,4440.0 +1692666420000,0.5404,0.5407,0.5404,0.5406,1135.0 +1692666480000,0.5406,0.5406,0.5406,0.5406,37.0 +1692666540000,0.5405,0.5413,0.5405,0.5413,5837.0 +1692666600000,0.5411,0.5413,0.541,0.541,603.0 +1692666660000,0.5411,0.5411,0.5408,0.5411,1330.0 +1692666720000,0.5412,0.5413,0.5412,0.5412,87.0 +1692666780000,0.5412,0.5412,0.5412,0.5412,0.0 +1692666840000,0.5408,0.5412,0.5408,0.5411,1266.0 +1692666900000,0.5411,0.5411,0.5411,0.5411,0.0 +1692666960000,0.5413,0.5413,0.5411,0.5413,446.0 +1692667020000,0.5415,0.5417,0.5413,0.5417,2784.0 +1692667080000,0.5413,0.5415,0.5413,0.5415,1408.0 +1692667140000,0.5414,0.5418,0.5414,0.5418,624.0 +1692667200000,0.5417,0.5417,0.5415,0.5415,912.0 +1692667260000,0.5418,0.542,0.5418,0.5419,1230.0 +1692667320000,0.5421,0.5428,0.5421,0.5426,6399.0 +1692667380000,0.5426,0.5428,0.5424,0.5424,748.0 +1692667440000,0.5423,0.5427,0.5423,0.5427,1891.0 +1692667500000,0.5425,0.5427,0.5423,0.5425,1218.0 +1692667560000,0.5423,0.5423,0.5419,0.5421,1372.0 +1692667620000,0.5418,0.5418,0.5417,0.5417,1349.0 +1692667680000,0.5416,0.542,0.5416,0.5416,682.0 +1692667740000,0.5415,0.5415,0.5414,0.5414,1379.0 +1692667800000,0.5415,0.5419,0.5414,0.5419,690.0 +1692667860000,0.5418,0.5419,0.5416,0.5416,449.0 +1692667920000,0.5418,0.5419,0.5417,0.5419,773.0 +1692667980000,0.5423,0.5428,0.5423,0.5428,1057.0 +1692668040000,0.5426,0.5426,0.5418,0.542,5081.0 +1692668100000,0.5418,0.542,0.5418,0.5419,728.0 +1692668160000,0.5419,0.5419,0.5419,0.5419,0.0 +1692668220000,0.5419,0.542,0.5414,0.5419,1488.0 +1692668280000,0.5419,0.5419,0.5404,0.5413,12828.0 +1692668340000,0.5413,0.5413,0.5413,0.5413,2026.0 +1692668400000,0.5414,0.5414,0.5409,0.5413,3250.0 +1692668460000,0.5414,0.5418,0.5403,0.5411,15649.0 +1692668520000,0.541,0.5412,0.541,0.5412,2520.0 +1692668580000,0.5414,0.5414,0.5414,0.5414,330.0 +1692668640000,0.5412,0.5413,0.5409,0.541,2990.0 +1692668700000,0.5411,0.5416,0.5408,0.5408,5359.0 +1692668760000,0.5409,0.5409,0.5402,0.5403,5113.0 +1692668820000,0.5403,0.5413,0.5402,0.5412,8252.0 +1692668880000,0.5412,0.5414,0.5412,0.5414,30.0 +1692668940000,0.5414,0.5414,0.5414,0.5414,94.0 +1692669000000,0.5415,0.5415,0.5409,0.5415,5790.0 +1692669060000,0.5412,0.5412,0.5405,0.5408,2937.0 +1692669120000,0.5409,0.5409,0.5404,0.5404,2166.0 +1692669180000,0.5406,0.5406,0.5403,0.5403,267.0 +1692669240000,0.5404,0.5404,0.5404,0.5404,872.0 +1692669300000,0.5403,0.5408,0.5403,0.5406,994.0 +1692669360000,0.5406,0.5406,0.5401,0.5401,4927.0 +1692669420000,0.5401,0.5404,0.5398,0.5398,11261.0 +1692669480000,0.5399,0.54,0.5396,0.5396,1472.0 +1692669540000,0.5399,0.5399,0.5397,0.5398,1438.0 +1692669600000,0.5397,0.5405,0.5395,0.5402,26380.0 +1692669660000,0.5403,0.5405,0.54,0.54,3775.0 +1692669720000,0.5403,0.5404,0.5401,0.5403,648.0 +1692669780000,0.5408,0.5408,0.5408,0.5408,3116.0 +1692669840000,0.5407,0.5407,0.5405,0.5405,1419.0 +1692669900000,0.5405,0.5408,0.5405,0.5408,2385.0 +1692669960000,0.5407,0.5411,0.5407,0.5409,1778.0 +1692670020000,0.5411,0.5419,0.541,0.5411,13616.0 +1692670080000,0.5412,0.5412,0.5408,0.5411,1401.0 +1692670140000,0.5415,0.5416,0.5411,0.5412,1413.0 +1692670200000,0.5414,0.5414,0.5411,0.5413,1244.0 +1692670260000,0.5413,0.5413,0.5403,0.5405,8870.0 +1692670320000,0.5404,0.5404,0.5404,0.5404,22.0 +1692670380000,0.5404,0.5409,0.5404,0.5405,2417.0 +1692670440000,0.5404,0.5404,0.5404,0.5404,743.0 +1692670500000,0.5403,0.5403,0.5401,0.5401,3195.0 +1692670560000,0.5401,0.5401,0.5401,0.5401,220.0 +1692670620000,0.5401,0.5403,0.5398,0.5398,4031.0 +1692670680000,0.5399,0.5405,0.5399,0.5405,4078.0 +1692670740000,0.5402,0.5402,0.5398,0.54,3065.0 +1692670800000,0.5402,0.5403,0.5402,0.5402,3698.0 +1692670860000,0.5402,0.5402,0.5402,0.5402,0.0 +1692670920000,0.5402,0.5402,0.5401,0.5401,41.0 +1692670980000,0.5401,0.5401,0.5401,0.5401,0.0 +1692671040000,0.54,0.5401,0.5399,0.54,1680.0 +1692671100000,0.54,0.5403,0.54,0.5403,3288.0 +1692671160000,0.5403,0.5403,0.5403,0.5403,0.0 +1692671220000,0.5402,0.5402,0.54,0.54,3463.0 +1692671280000,0.5403,0.5403,0.5403,0.5403,920.0 +1692671340000,0.5402,0.5402,0.5399,0.5399,1229.0 +1692671400000,0.5399,0.5399,0.5398,0.5398,419.0 +1692671460000,0.5398,0.54,0.5397,0.5398,7564.0 +1692671520000,0.5399,0.5403,0.5399,0.5399,24639.0 +1692671580000,0.5399,0.5402,0.5399,0.5399,2637.0 +1692671640000,0.5401,0.5401,0.5397,0.5399,3750.0 +1692671700000,0.5401,0.5402,0.5397,0.5399,1059.0 +1692671760000,0.5399,0.5399,0.5397,0.5397,296.0 +1692671820000,0.54,0.5403,0.5399,0.5403,2213.0 +1692671880000,0.54,0.54,0.5396,0.5397,2200.0 +1692671940000,0.5397,0.5399,0.5397,0.5399,1380.0 +1692672000000,0.5401,0.5401,0.5397,0.5399,576.0 +1692672060000,0.5398,0.5402,0.5397,0.54,4742.0 +1692672120000,0.5402,0.5404,0.5402,0.5404,171.0 +1692672180000,0.5403,0.5403,0.5398,0.54,1958.0 +1692672240000,0.5399,0.5399,0.5398,0.5398,740.0 +1692672300000,0.5397,0.5397,0.5391,0.5392,13796.0 +1692672360000,0.5393,0.5394,0.5388,0.5388,9495.0 +1692672420000,0.5389,0.5389,0.5387,0.5387,1259.0 +1692672480000,0.5387,0.5389,0.5383,0.5387,4002.0 +1692672540000,0.5387,0.5387,0.5387,0.5387,0.0 +1692672600000,0.5387,0.5388,0.5385,0.5385,1828.0 +1692672660000,0.5384,0.5388,0.5384,0.5388,1231.0 +1692672720000,0.5387,0.5388,0.5384,0.5384,1094.0 +1692672780000,0.5385,0.5385,0.5383,0.5383,1457.0 +1692672840000,0.5382,0.5386,0.5379,0.5379,3454.0 +1692672900000,0.538,0.5386,0.538,0.5386,2603.0 +1692672960000,0.5383,0.5388,0.5383,0.5388,2061.0 +1692673020000,0.5388,0.5388,0.5385,0.5385,226.0 +1692673080000,0.5389,0.5392,0.5387,0.5391,3464.0 +1692673140000,0.5391,0.5391,0.5386,0.5387,875.0 +1692673200000,0.5386,0.5386,0.5384,0.5384,1363.0 +1692673260000,0.5383,0.5383,0.538,0.5382,2474.0 +1692673320000,0.5381,0.5383,0.5375,0.5375,15738.0 +1692673380000,0.5377,0.5379,0.5377,0.5377,924.0 +1692673440000,0.5377,0.5379,0.5374,0.5377,3398.0 +1692673500000,0.5376,0.5376,0.5374,0.5376,3077.0 +1692673560000,0.5376,0.5376,0.5374,0.5376,264.0 +1692673620000,0.5375,0.5375,0.5373,0.5373,1510.0 +1692673680000,0.5373,0.5373,0.5368,0.5368,3853.0 +1692673740000,0.5368,0.537,0.5368,0.5368,2428.0 +1692673800000,0.5368,0.5368,0.5365,0.5366,592.0 +1692673860000,0.5366,0.5369,0.5364,0.5366,2907.0 +1692673920000,0.5364,0.5368,0.5364,0.5368,3601.0 +1692673980000,0.5368,0.537,0.5359,0.5359,7852.0 +1692674040000,0.5361,0.5361,0.536,0.536,319.0 +1692674100000,0.536,0.536,0.5358,0.5358,3706.0 +1692674160000,0.5357,0.5358,0.5357,0.5358,413.0 +1692674220000,0.536,0.5362,0.5359,0.5361,1654.0 +1692674280000,0.5357,0.5362,0.5356,0.5362,2606.0 +1692674340000,0.5361,0.5363,0.5358,0.5359,2898.0 +1692674400000,0.5361,0.5363,0.5361,0.5362,1107.0 +1692674460000,0.5361,0.5365,0.5359,0.5359,2247.0 +1692674520000,0.536,0.5365,0.5359,0.5359,1542.0 +1692674580000,0.5358,0.5358,0.5355,0.5355,4727.0 +1692674640000,0.5355,0.5355,0.5351,0.5352,1850.0 +1692674700000,0.5352,0.5354,0.5351,0.5354,1320.0 +1692674760000,0.5353,0.5353,0.535,0.5351,1734.0 +1692674820000,0.5352,0.5352,0.535,0.535,1012.0 +1692674880000,0.535,0.535,0.535,0.535,268.0 +1692674940000,0.535,0.5351,0.5347,0.535,4831.0 +1692675000000,0.5349,0.5349,0.5347,0.5349,2517.0 +1692675060000,0.5347,0.5351,0.5347,0.5349,230.0 +1692675120000,0.5347,0.535,0.5347,0.535,262.0 +1692675180000,0.535,0.5351,0.5346,0.5349,2383.0 +1692675240000,0.5349,0.5352,0.5347,0.5347,953.0 +1692675300000,0.5347,0.535,0.5347,0.5347,762.0 +1692675360000,0.5347,0.5347,0.5347,0.5347,103.0 +1692675420000,0.5347,0.5348,0.5347,0.5348,182.0 +1692675480000,0.5347,0.535,0.5347,0.535,166.0 +1692675540000,0.5351,0.5352,0.5348,0.5348,2566.0 +1692675600000,0.5347,0.535,0.5347,0.5349,1434.0 +1692675660000,0.535,0.5352,0.5348,0.5352,2003.0 +1692675720000,0.5351,0.5353,0.5351,0.5353,362.0 +1692675780000,0.535,0.535,0.5348,0.5348,292.0 +1692675840000,0.5349,0.5353,0.5349,0.5352,722.0 +1692675900000,0.5349,0.535,0.5348,0.5349,941.0 +1692675960000,0.5349,0.5351,0.5349,0.535,393.0 +1692676020000,0.535,0.5354,0.535,0.5353,1087.0 +1692676080000,0.5349,0.5351,0.5348,0.5351,1162.0 +1692676140000,0.5351,0.5351,0.5349,0.5349,1819.0 +1692676200000,0.5349,0.5351,0.5349,0.5349,1374.0 +1692676260000,0.5349,0.5349,0.5345,0.5345,944.0 +1692676320000,0.5345,0.5351,0.5345,0.5349,7094.0 +1692676380000,0.5349,0.5353,0.5349,0.5351,622.0 +1692676440000,0.5351,0.5355,0.5351,0.5352,2885.0 +1692676500000,0.5352,0.5352,0.5349,0.5349,1154.0 +1692676560000,0.5349,0.5351,0.5349,0.5351,392.0 +1692676620000,0.5352,0.5353,0.5352,0.5353,226.0 +1692676680000,0.5354,0.5354,0.5353,0.5353,364.0 +1692676740000,0.5351,0.5354,0.5351,0.5353,1697.0 +1692676800000,0.5353,0.5353,0.5349,0.5353,4900.0 +1692676860000,0.5351,0.5351,0.5347,0.5347,361.0 +1692676920000,0.5347,0.5347,0.5343,0.5344,7792.0 +1692676980000,0.5345,0.5345,0.5345,0.5345,397.0 +1692677040000,0.5345,0.5351,0.5345,0.5351,1660.0 +1692677100000,0.5348,0.5348,0.5348,0.5348,150.0 +1692677160000,0.5349,0.5349,0.5349,0.5349,161.0 +1692677220000,0.5349,0.5349,0.5348,0.5348,636.0 +1692677280000,0.5348,0.5348,0.5348,0.5348,89.0 +1692677340000,0.5348,0.5348,0.5348,0.5348,0.0 +1692677400000,0.5349,0.535,0.5345,0.5348,5113.0 +1692677460000,0.5347,0.5347,0.5346,0.5347,1039.0 +1692677520000,0.5347,0.5347,0.5347,0.5347,0.0 +1692677580000,0.5344,0.5344,0.5334,0.5341,13547.0 +1692677640000,0.5341,0.5343,0.534,0.5342,7687.0 +1692677700000,0.5342,0.5342,0.5337,0.5337,1301.0 +1692677760000,0.534,0.534,0.5338,0.5338,1265.0 +1692677820000,0.5336,0.5339,0.5336,0.5338,199.0 +1692677880000,0.5338,0.5338,0.5338,0.5338,0.0 +1692677940000,0.5339,0.5341,0.5337,0.5338,3905.0 +1692678000000,0.5338,0.5341,0.5338,0.5341,1790.0 +1692678060000,0.5341,0.5342,0.534,0.534,530.0 +1692678120000,0.534,0.534,0.5339,0.5339,208.0 +1692678180000,0.534,0.534,0.5339,0.534,1465.0 +1692678240000,0.5338,0.5338,0.5336,0.5336,40.0 +1692678300000,0.5337,0.534,0.5335,0.5338,2070.0 +1692678360000,0.5339,0.534,0.5339,0.534,361.0 +1692678420000,0.5339,0.534,0.5334,0.5339,4732.0 +1692678480000,0.5335,0.5336,0.5334,0.5336,575.0 +1692678540000,0.5338,0.5343,0.5338,0.5342,3713.0 +1692678600000,0.5342,0.5342,0.534,0.534,1111.0 +1692678660000,0.5339,0.5341,0.5339,0.5341,1335.0 +1692678720000,0.5341,0.5346,0.5341,0.5344,2676.0 +1692678780000,0.5345,0.5345,0.5342,0.5342,147.0 +1692678840000,0.5342,0.5342,0.5342,0.5342,88.0 +1692678900000,0.5345,0.5346,0.5345,0.5346,543.0 +1692678960000,0.5347,0.535,0.5347,0.535,788.0 +1692679020000,0.5347,0.5347,0.5344,0.5346,988.0 +1692679080000,0.5347,0.535,0.534,0.534,2909.0 +1692679140000,0.5337,0.5338,0.5335,0.5338,707.0 +1692679200000,0.5336,0.5339,0.5332,0.5337,7020.0 +1692679260000,0.5334,0.5335,0.5333,0.5335,3699.0 +1692679320000,0.5332,0.5332,0.5332,0.5332,86.0 +1692679380000,0.5333,0.5336,0.5328,0.5334,7560.0 +1692679440000,0.5334,0.5334,0.5334,0.5334,0.0 +1692679500000,0.5334,0.5334,0.533,0.533,628.0 +1692679560000,0.5333,0.5338,0.5333,0.5338,1127.0 +1692679620000,0.5338,0.5339,0.5338,0.5339,26.0 +1692679680000,0.5339,0.5339,0.5339,0.5339,56.0 +1692679740000,0.5339,0.5339,0.5327,0.5327,4996.0 +1692679800000,0.5331,0.5334,0.5327,0.5327,6431.0 +1692679860000,0.533,0.533,0.5327,0.5327,1241.0 +1692679920000,0.5326,0.5329,0.5324,0.5326,1368.0 +1692679980000,0.5326,0.5333,0.5323,0.5324,3841.0 +1692680040000,0.5324,0.5324,0.5322,0.5323,102.0 +1692680100000,0.5324,0.5326,0.5323,0.5323,897.0 +1692680160000,0.5324,0.5325,0.5324,0.5325,111.0 +1692680220000,0.5325,0.5326,0.5323,0.5323,1113.0 +1692680280000,0.5326,0.5328,0.5325,0.5325,1497.0 +1692680340000,0.5327,0.5327,0.5327,0.5327,11.0 +1692680400000,0.5328,0.5329,0.5323,0.5328,2310.0 +1692680460000,0.5327,0.5333,0.5326,0.5333,6470.0 +1692680520000,0.5333,0.5342,0.5332,0.5342,6066.0 +1692680580000,0.5341,0.5344,0.534,0.5344,3562.0 +1692680640000,0.5342,0.5342,0.5342,0.5342,176.0 +1692680700000,0.5343,0.5344,0.5341,0.5344,1712.0 +1692680760000,0.5344,0.5344,0.5343,0.5343,839.0 +1692680820000,0.5341,0.5344,0.5341,0.5343,85.0 +1692680880000,0.5341,0.5341,0.5339,0.534,229.0 +1692680940000,0.5341,0.5341,0.5335,0.5335,4467.0 +1692681000000,0.5336,0.5336,0.5322,0.5331,12437.0 +1692681060000,0.5332,0.5335,0.5331,0.5332,184.0 +1692681120000,0.5334,0.5334,0.5334,0.5334,21.0 +1692681180000,0.5334,0.5334,0.5334,0.5334,117.0 +1692681240000,0.5333,0.5333,0.5332,0.5332,548.0 +1692681300000,0.5334,0.5338,0.5334,0.5338,1336.0 +1692681360000,0.5336,0.5336,0.5335,0.5335,50.0 +1692681420000,0.5335,0.5335,0.5332,0.5332,409.0 +1692681480000,0.5335,0.5337,0.5335,0.5337,651.0 +1692681540000,0.5335,0.5335,0.5333,0.5333,603.0 +1692681600000,0.5332,0.5337,0.5332,0.5335,2423.0 +1692681660000,0.5336,0.5339,0.5333,0.5333,1633.0 +1692681720000,0.5333,0.5338,0.5332,0.5335,3565.0 +1692681780000,0.5334,0.5334,0.5334,0.5334,48.0 +1692681840000,0.5332,0.5332,0.5332,0.5332,11.0 +1692681900000,0.5329,0.5332,0.5324,0.5324,4866.0 +1692681960000,0.5325,0.5332,0.5325,0.5331,1611.0 +1692682020000,0.5331,0.5331,0.5321,0.5323,12840.0 +1692682080000,0.5322,0.5323,0.5322,0.5323,1202.0 +1692682140000,0.5325,0.5325,0.5324,0.5324,168.0 +1692682200000,0.5321,0.5324,0.532,0.532,2323.0 +1692682260000,0.5321,0.5321,0.532,0.532,202.0 +1692682320000,0.5321,0.5321,0.5317,0.5319,2039.0 +1692682380000,0.5318,0.5318,0.5318,0.5318,55.0 +1692682440000,0.5318,0.5318,0.5308,0.5313,15698.0 +1692682500000,0.5311,0.5314,0.5308,0.5313,7224.0 +1692682560000,0.5311,0.5313,0.5309,0.5311,1979.0 +1692682620000,0.5312,0.5315,0.5312,0.5312,396.0 +1692682680000,0.5313,0.5316,0.5312,0.5313,483.0 +1692682740000,0.5313,0.5314,0.5312,0.5313,396.0 +1692682800000,0.5314,0.5318,0.5313,0.5315,1453.0 +1692682860000,0.5315,0.5317,0.5313,0.5315,2314.0 +1692682920000,0.5317,0.5318,0.5316,0.5318,1227.0 +1692682980000,0.5317,0.5317,0.5313,0.5313,984.0 +1692683040000,0.5312,0.5312,0.531,0.531,7734.0 +1692683100000,0.531,0.5315,0.5308,0.5308,7687.0 +1692683160000,0.531,0.5315,0.531,0.5315,6367.0 +1692683220000,0.5314,0.5314,0.5314,0.5314,274.0 +1692683280000,0.5314,0.5314,0.5314,0.5314,0.0 +1692683340000,0.531,0.531,0.5308,0.5308,314.0 +1692683400000,0.5308,0.5311,0.5308,0.531,1766.0 +1692683460000,0.531,0.531,0.531,0.531,78.0 +1692683520000,0.5309,0.531,0.5309,0.5309,58.0 +1692683580000,0.5311,0.5314,0.5311,0.5314,351.0 +1692683640000,0.5314,0.5315,0.531,0.531,2405.0 +1692683700000,0.5313,0.5314,0.531,0.5312,1754.0 +1692683760000,0.5312,0.5313,0.5311,0.5312,386.0 +1692683820000,0.5313,0.5314,0.5312,0.5312,1357.0 +1692683880000,0.5311,0.5314,0.5311,0.5311,371.0 +1692683940000,0.5312,0.5314,0.5311,0.5312,806.0 +1692684000000,0.5313,0.5315,0.5309,0.5311,16848.0 +1692684060000,0.531,0.531,0.5308,0.531,979.0 +1692684120000,0.5308,0.5311,0.5308,0.5309,830.0 +1692684180000,0.531,0.5311,0.5309,0.5311,38.0 +1692684240000,0.5311,0.5312,0.5309,0.5312,471.0 +1692684300000,0.5309,0.531,0.5308,0.5308,2514.0 +1692684360000,0.5309,0.5309,0.5307,0.5307,957.0 +1692684420000,0.5308,0.5308,0.5308,0.5308,11.0 +1692684480000,0.5308,0.5308,0.5299,0.5304,13178.0 +1692684540000,0.5302,0.5307,0.5302,0.5305,608.0 +1692684600000,0.5303,0.5303,0.5299,0.5299,6265.0 +1692684660000,0.5299,0.5302,0.5299,0.5302,1217.0 +1692684720000,0.5303,0.5304,0.53,0.5304,2259.0 +1692684780000,0.5303,0.5305,0.5301,0.5301,512.0 +1692684840000,0.5304,0.5304,0.5301,0.5301,324.0 +1692684900000,0.5302,0.5306,0.5302,0.5302,3644.0 +1692684960000,0.5304,0.5308,0.5303,0.5303,2202.0 +1692685020000,0.5303,0.5305,0.5301,0.5302,1310.0 +1692685080000,0.5302,0.5304,0.5302,0.5304,532.0 +1692685140000,0.5305,0.5305,0.5303,0.5304,498.0 +1692685200000,0.5304,0.5311,0.5303,0.5308,11633.0 +1692685260000,0.5311,0.5311,0.5308,0.5308,2134.0 +1692685320000,0.531,0.5315,0.5308,0.5309,7079.0 +1692685380000,0.5309,0.5313,0.5301,0.5301,18197.0 +1692685440000,0.5302,0.5302,0.53,0.53,103.0 +1692685500000,0.53,0.53,0.5294,0.5298,19503.0 +1692685560000,0.5297,0.5297,0.5295,0.5295,5154.0 +1692685620000,0.5296,0.5299,0.5295,0.5299,7686.0 +1692685680000,0.5297,0.53,0.5297,0.53,479.0 +1692685740000,0.53,0.5301,0.5298,0.5298,617.0 +1692685800000,0.5299,0.5299,0.5295,0.5295,12592.0 +1692685860000,0.5295,0.5296,0.5294,0.5294,3027.0 +1692685920000,0.5294,0.5294,0.529,0.5291,6993.0 +1692685980000,0.5293,0.5294,0.5291,0.5294,364.0 +1692686040000,0.5292,0.5302,0.5292,0.5295,10624.0 +1692686100000,0.5294,0.5294,0.5291,0.5294,3795.0 +1692686160000,0.5293,0.5296,0.5293,0.5293,5381.0 +1692686220000,0.5295,0.5312,0.5293,0.5304,29777.0 +1692686280000,0.5304,0.5308,0.5301,0.5308,5582.0 +1692686340000,0.5304,0.5306,0.53,0.53,1046.0 +1692686400000,0.53,0.5301,0.5292,0.5293,9663.0 +1692686460000,0.5298,0.5298,0.5293,0.5296,1463.0 +1692686520000,0.5293,0.5295,0.529,0.5292,9964.0 +1692686580000,0.5294,0.5294,0.5292,0.5293,245.0 +1692686640000,0.5291,0.5291,0.5291,0.5291,180.0 +1692686700000,0.5291,0.5294,0.5287,0.5288,9123.0 +1692686760000,0.5291,0.5297,0.5286,0.5288,19480.0 +1692686820000,0.5288,0.5289,0.5281,0.5281,14562.0 +1692686880000,0.5283,0.5287,0.528,0.5281,16156.0 +1692686940000,0.5282,0.5282,0.5276,0.5276,18451.0 +1692687000000,0.5278,0.528,0.5273,0.5274,9461.0 +1692687060000,0.5274,0.5278,0.5274,0.5275,2042.0 +1692687120000,0.5275,0.528,0.5275,0.5279,3984.0 +1692687180000,0.5279,0.5284,0.5278,0.5284,2023.0 +1692687240000,0.5284,0.5291,0.5282,0.5282,6536.0 +1692687300000,0.5285,0.5285,0.5283,0.5284,2031.0 +1692687360000,0.5286,0.5288,0.5286,0.5288,917.0 +1692687420000,0.5292,0.5299,0.5291,0.5296,6632.0 +1692687480000,0.5296,0.5296,0.5296,0.5296,337.0 +1692687540000,0.5297,0.5303,0.5296,0.5302,3594.0 +1692687600000,0.5301,0.5313,0.5297,0.5303,35714.0 +1692687660000,0.5305,0.5309,0.5305,0.5309,740.0 +1692687720000,0.5307,0.5311,0.5297,0.5303,11834.0 +1692687780000,0.5304,0.5305,0.5304,0.5305,70.0 +1692687840000,0.5304,0.5304,0.5301,0.5304,910.0 +1692687900000,0.5304,0.5304,0.5299,0.53,3031.0 +1692687960000,0.53,0.5303,0.5297,0.5299,3002.0 +1692688020000,0.53,0.5303,0.5299,0.5299,591.0 +1692688080000,0.5299,0.5299,0.5298,0.5298,275.0 +1692688140000,0.5298,0.5302,0.5298,0.5302,2796.0 +1692688200000,0.5302,0.5306,0.5295,0.5295,11983.0 +1692688260000,0.5295,0.5299,0.5295,0.5298,750.0 +1692688320000,0.5299,0.5299,0.5298,0.5298,1190.0 +1692688380000,0.5298,0.5302,0.5298,0.5299,1479.0 +1692688440000,0.5299,0.5299,0.5299,0.5299,30.0 +1692688500000,0.53,0.5301,0.5296,0.5296,3435.0 +1692688560000,0.5299,0.5303,0.5297,0.53,6412.0 +1692688620000,0.5302,0.5312,0.5302,0.5302,14605.0 +1692688680000,0.5304,0.5306,0.5302,0.5305,2600.0 +1692688740000,0.5305,0.5309,0.5305,0.5306,599.0 +1692688800000,0.5307,0.5311,0.5307,0.5308,6556.0 +1692688860000,0.5307,0.5307,0.5306,0.5306,85.0 +1692688920000,0.531,0.531,0.5306,0.5306,231.0 +1692688980000,0.5307,0.5308,0.5304,0.5305,3169.0 +1692689040000,0.531,0.5311,0.5308,0.5309,248.0 +1692689100000,0.5309,0.5311,0.5307,0.5311,803.0 +1692689160000,0.5309,0.531,0.5309,0.531,123.0 +1692689220000,0.531,0.5312,0.531,0.5312,12617.0 +1692689280000,0.5312,0.5313,0.5308,0.5311,1657.0 +1692689340000,0.5312,0.5315,0.5312,0.5314,1754.0 +1692689400000,0.5315,0.5316,0.5314,0.5316,2917.0 +1692689460000,0.5316,0.5318,0.5312,0.5316,2295.0 +1692689520000,0.5316,0.5316,0.5314,0.5315,629.0 +1692689580000,0.5316,0.5317,0.5316,0.5317,849.0 +1692689640000,0.5316,0.5319,0.5316,0.5317,5742.0 +1692689700000,0.5319,0.5323,0.5319,0.5323,6022.0 +1692689760000,0.5323,0.5323,0.5319,0.532,2181.0 +1692689820000,0.5321,0.5325,0.5318,0.5318,4739.0 +1692689880000,0.5322,0.5323,0.5322,0.5323,193.0 +1692689940000,0.5323,0.5325,0.5322,0.5323,3344.0 +1692690000000,0.5323,0.5323,0.5318,0.532,1806.0 +1692690060000,0.5321,0.5325,0.5321,0.5325,6476.0 +1692690120000,0.5325,0.5329,0.5325,0.5328,8214.0 +1692690180000,0.5329,0.5333,0.5329,0.5329,4755.0 +1692690240000,0.533,0.5332,0.5329,0.5329,1897.0 +1692690300000,0.5327,0.5331,0.5327,0.5328,1429.0 +1692690360000,0.533,0.533,0.5325,0.5327,6279.0 +1692690420000,0.5327,0.5327,0.5325,0.5325,2429.0 +1692690480000,0.5325,0.5325,0.5318,0.5318,7553.0 +1692690540000,0.5318,0.5318,0.5317,0.5318,903.0 +1692690600000,0.5318,0.532,0.5318,0.532,3314.0 +1692690660000,0.5319,0.532,0.5319,0.532,418.0 +1692690720000,0.5319,0.532,0.5318,0.5319,3426.0 +1692690780000,0.5319,0.5319,0.5316,0.5318,2293.0 +1692690840000,0.5319,0.5322,0.5319,0.5319,1080.0 +1692690900000,0.5322,0.5326,0.5316,0.5316,11149.0 +1692690960000,0.5316,0.5323,0.5316,0.5323,417.0 +1692691020000,0.5322,0.5327,0.5322,0.5327,1821.0 +1692691080000,0.5326,0.5326,0.5323,0.5325,1124.0 +1692691140000,0.5324,0.5344,0.5323,0.5335,59683.0 +1692691200000,0.5339,0.5348,0.5338,0.5344,21253.0 +1692691260000,0.5344,0.5345,0.5341,0.5341,2052.0 +1692691320000,0.534,0.5343,0.534,0.5342,1416.0 +1692691380000,0.534,0.534,0.5336,0.5337,4387.0 +1692691440000,0.5338,0.5338,0.5335,0.5337,2133.0 +1692691500000,0.5337,0.5338,0.5337,0.5338,377.0 +1692691560000,0.5337,0.5337,0.5332,0.5332,2791.0 +1692691620000,0.5335,0.5339,0.5329,0.5334,17967.0 +1692691680000,0.5334,0.5335,0.5329,0.5335,4709.0 +1692691740000,0.5335,0.5335,0.5332,0.5334,279.0 +1692691800000,0.5335,0.5341,0.5335,0.5341,1593.0 +1692691860000,0.5342,0.5355,0.5342,0.5348,33844.0 +1692691920000,0.5348,0.5355,0.5348,0.5351,3981.0 +1692691980000,0.5352,0.5354,0.535,0.5353,259.0 +1692692040000,0.5353,0.5353,0.535,0.5352,808.0 +1692692100000,0.5354,0.5354,0.5347,0.5348,2086.0 +1692692160000,0.5347,0.5348,0.5346,0.5346,721.0 +1692692220000,0.5344,0.5347,0.5343,0.5346,7695.0 +1692692280000,0.5347,0.5349,0.5346,0.5346,2126.0 +1692692340000,0.5346,0.5346,0.5346,0.5346,366.0 +1692692400000,0.5347,0.5347,0.5346,0.5346,230.0 +1692692460000,0.5346,0.5346,0.5346,0.5346,572.0 +1692692520000,0.5347,0.5352,0.5347,0.5352,5891.0 +1692692580000,0.5352,0.5353,0.5351,0.5353,1583.0 +1692692640000,0.5353,0.5354,0.535,0.5354,2540.0 +1692692700000,0.5352,0.5354,0.5351,0.5351,2423.0 +1692692760000,0.5354,0.5354,0.5352,0.5354,3187.0 +1692692820000,0.5353,0.5353,0.5353,0.5353,110.0 +1692692880000,0.5351,0.5354,0.535,0.535,2655.0 +1692692940000,0.5352,0.5356,0.5351,0.5353,4742.0 +1692693000000,0.5354,0.5376,0.5354,0.5373,36790.0 +1692693060000,0.5373,0.5374,0.5371,0.5374,1053.0 +1692693120000,0.5371,0.5371,0.5369,0.5369,520.0 +1692693180000,0.5369,0.5372,0.5369,0.5372,1527.0 +1692693240000,0.5373,0.5373,0.537,0.537,1141.0 +1692693300000,0.5372,0.5381,0.5371,0.5381,13729.0 +1692693360000,0.5381,0.5389,0.5378,0.5389,14350.0 +1692693420000,0.5389,0.5391,0.5382,0.5387,13558.0 +1692693480000,0.5388,0.5389,0.5383,0.5386,9175.0 +1692693540000,0.5385,0.539,0.5385,0.539,5682.0 +1692693600000,0.539,0.539,0.5384,0.5386,11190.0 +1692693660000,0.5386,0.539,0.5382,0.539,1465.0 +1692693720000,0.539,0.539,0.5382,0.5383,6236.0 +1692693780000,0.5383,0.5383,0.5383,0.5383,0.0 +1692693840000,0.5383,0.539,0.5383,0.539,5049.0 +1692693900000,0.5388,0.5388,0.5383,0.5385,4146.0 +1692693960000,0.5387,0.5391,0.5387,0.5391,1242.0 +1692694020000,0.539,0.5391,0.539,0.5391,745.0 +1692694080000,0.5392,0.5393,0.5387,0.5391,2700.0 +1692694140000,0.5388,0.5394,0.5388,0.5391,3928.0 +1692694200000,0.5392,0.5392,0.5389,0.5392,3687.0 +1692694260000,0.5389,0.5392,0.5388,0.539,1975.0 +1692694320000,0.539,0.539,0.5386,0.5388,9865.0 +1692694380000,0.5388,0.539,0.5388,0.5389,3508.0 +1692694440000,0.539,0.5392,0.539,0.5392,1494.0 +1692694500000,0.5391,0.5397,0.5391,0.5395,8227.0 +1692694560000,0.5395,0.5395,0.539,0.539,780.0 +1692694620000,0.5391,0.5395,0.5391,0.5395,756.0 +1692694680000,0.5394,0.5396,0.5394,0.5394,1538.0 +1692694740000,0.5397,0.5399,0.5396,0.5398,3677.0 +1692694800000,0.5398,0.5398,0.5382,0.5385,17247.0 +1692694860000,0.5384,0.5388,0.5381,0.5388,3717.0 +1692694920000,0.5386,0.5389,0.5383,0.5385,1821.0 +1692694980000,0.5385,0.5387,0.5384,0.5387,339.0 +1692695040000,0.5388,0.5389,0.5388,0.5388,714.0 +1692695100000,0.5387,0.5387,0.5384,0.5384,2665.0 +1692695160000,0.5386,0.5389,0.5385,0.5389,1051.0 +1692695220000,0.5388,0.5388,0.5386,0.5386,251.0 +1692695280000,0.5388,0.5391,0.5387,0.5391,483.0 +1692695340000,0.5392,0.5394,0.5392,0.5394,3039.0 +1692695400000,0.5394,0.5397,0.5394,0.5394,1301.0 +1692695460000,0.5394,0.5394,0.5392,0.5392,908.0 +1692695520000,0.5394,0.5397,0.5394,0.5397,1265.0 +1692695580000,0.5395,0.5397,0.5394,0.5395,507.0 +1692695640000,0.5391,0.5394,0.5391,0.5394,1109.0 +1692695700000,0.5396,0.5396,0.5392,0.5395,2998.0 +1692695760000,0.5395,0.5398,0.5393,0.5393,1625.0 +1692695820000,0.5392,0.5393,0.5392,0.5393,687.0 +1692695880000,0.5392,0.5392,0.5386,0.5387,4697.0 +1692695940000,0.5388,0.539,0.5386,0.539,2416.0 +1692696000000,0.5392,0.5398,0.5392,0.5396,7067.0 +1692696060000,0.5398,0.5405,0.5391,0.5398,18217.0 +1692696120000,0.5401,0.5414,0.54,0.5414,29289.0 +1692696180000,0.5413,0.5413,0.541,0.5412,2886.0 +1692696240000,0.5409,0.5413,0.5406,0.5413,8154.0 +1692696300000,0.5413,0.5413,0.5401,0.5407,16376.0 +1692696360000,0.5407,0.5407,0.5406,0.5407,1511.0 +1692696420000,0.5408,0.5408,0.5406,0.5406,1087.0 +1692696480000,0.5407,0.5407,0.5403,0.5406,2698.0 +1692696540000,0.5407,0.5408,0.5405,0.5408,3167.0 +1692696600000,0.5406,0.5408,0.5404,0.5405,1497.0 +1692696660000,0.5404,0.5406,0.5403,0.5403,1478.0 +1692696720000,0.5404,0.5406,0.5403,0.5406,698.0 +1692696780000,0.5403,0.5403,0.5403,0.5403,272.0 +1692696840000,0.5403,0.5405,0.5403,0.5404,2148.0 +1692696900000,0.5404,0.5408,0.5399,0.5408,6806.0 +1692696960000,0.5407,0.5407,0.5403,0.5403,752.0 +1692697020000,0.5403,0.5409,0.5403,0.5409,1252.0 +1692697080000,0.5409,0.5409,0.5403,0.5404,1121.0 +1692697140000,0.5404,0.5406,0.5401,0.5403,4633.0 +1692697200000,0.5403,0.5404,0.54,0.5401,2547.0 +1692697260000,0.5403,0.5411,0.5403,0.5411,1098.0 +1692697320000,0.5412,0.5414,0.5409,0.5409,4514.0 +1692697380000,0.541,0.5413,0.541,0.5413,1969.0 +1692697440000,0.5414,0.5419,0.5414,0.5419,4055.0 +1692697500000,0.5419,0.5423,0.5412,0.5416,6622.0 +1692697560000,0.5416,0.5416,0.5414,0.5414,1600.0 +1692697620000,0.5414,0.5414,0.5409,0.5409,2293.0 +1692697680000,0.5409,0.5409,0.5405,0.5405,184.0 +1692697740000,0.5406,0.541,0.5404,0.5404,2478.0 +1692697800000,0.5405,0.5411,0.5404,0.5406,2384.0 +1692697860000,0.5405,0.5406,0.5404,0.5404,4367.0 +1692697920000,0.5403,0.5405,0.5403,0.5403,105.0 +1692697980000,0.5403,0.5403,0.5398,0.5399,3640.0 +1692698040000,0.5399,0.5399,0.5397,0.5397,123.0 +1692698100000,0.5397,0.5398,0.5394,0.5394,2068.0 +1692698160000,0.5394,0.5394,0.5388,0.539,12395.0 +1692698220000,0.539,0.539,0.539,0.539,179.0 +1692698280000,0.539,0.539,0.5385,0.5385,2401.0 +1692698340000,0.5386,0.5388,0.5383,0.5383,1743.0 +1692698400000,0.5384,0.5392,0.5384,0.5388,22922.0 +1692698460000,0.5387,0.5387,0.5381,0.5385,7691.0 +1692698520000,0.5385,0.5386,0.5384,0.5385,1010.0 +1692698580000,0.5386,0.5392,0.5385,0.5389,5735.0 +1692698640000,0.5388,0.5388,0.5384,0.5384,1143.0 +1692698700000,0.5385,0.539,0.5385,0.539,2715.0 +1692698760000,0.539,0.539,0.5387,0.5387,514.0 +1692698820000,0.539,0.5391,0.539,0.5391,60.0 +1692698880000,0.5391,0.5393,0.5391,0.5393,154.0 +1692698940000,0.5393,0.5393,0.5383,0.5385,3939.0 +1692699000000,0.5387,0.5387,0.5386,0.5387,541.0 +1692699060000,0.5387,0.5387,0.5387,0.5387,123.0 +1692699120000,0.5386,0.5386,0.5383,0.5385,2533.0 +1692699180000,0.5385,0.5385,0.5385,0.5385,10.0 +1692699240000,0.5385,0.5385,0.5385,0.5385,19.0 +1692699300000,0.5385,0.5385,0.5381,0.5381,4073.0 +1692699360000,0.5382,0.5382,0.5382,0.5382,1990.0 +1692699420000,0.5382,0.5382,0.5382,0.5382,0.0 +1692699480000,0.5383,0.5383,0.538,0.538,799.0 +1692699540000,0.538,0.5381,0.5379,0.538,2809.0 +1692699600000,0.5379,0.538,0.5379,0.5379,791.0 +1692699660000,0.538,0.5381,0.538,0.5381,190.0 +1692699720000,0.5381,0.5384,0.5381,0.5383,647.0 +1692699780000,0.5383,0.5383,0.5383,0.5383,53.0 +1692699840000,0.5382,0.5382,0.5379,0.538,180.0 +1692699900000,0.538,0.5382,0.5379,0.5382,1652.0 +1692699960000,0.5384,0.5384,0.5382,0.5383,994.0 +1692700020000,0.5383,0.5383,0.5383,0.5383,202.0 +1692700080000,0.5383,0.5383,0.5383,0.5383,10.0 +1692700140000,0.5384,0.5384,0.5382,0.5382,1149.0 +1692700200000,0.5381,0.5381,0.538,0.5381,713.0 +1692700260000,0.5381,0.5381,0.5381,0.5381,0.0 +1692700320000,0.538,0.538,0.5375,0.5377,9741.0 +1692700380000,0.5377,0.538,0.5371,0.5372,4778.0 +1692700440000,0.5371,0.5375,0.5369,0.5371,5900.0 +1692700500000,0.537,0.5376,0.5369,0.5372,8205.0 +1692700560000,0.5372,0.5372,0.5369,0.5371,1082.0 +1692700620000,0.537,0.5371,0.5361,0.5364,10982.0 +1692700680000,0.5362,0.5366,0.536,0.5365,14351.0 +1692700740000,0.5365,0.5365,0.5361,0.5361,929.0 +1692700800000,0.5361,0.5371,0.5361,0.5371,8938.0 +1692700860000,0.5371,0.5375,0.537,0.537,8171.0 +1692700920000,0.5371,0.5371,0.5368,0.5371,2264.0 +1692700980000,0.537,0.537,0.5367,0.5368,833.0 +1692701040000,0.5369,0.537,0.5368,0.537,756.0 +1692701100000,0.5371,0.5375,0.5364,0.5371,7819.0 +1692701160000,0.537,0.537,0.5368,0.5369,450.0 +1692701220000,0.5369,0.5371,0.5365,0.5367,7220.0 +1692701280000,0.5368,0.537,0.5366,0.5367,1121.0 +1692701340000,0.5367,0.5367,0.5363,0.5366,2526.0 +1692701400000,0.5367,0.5368,0.5359,0.5363,6233.0 +1692701460000,0.5363,0.5363,0.5348,0.5352,12377.0 +1692701520000,0.5352,0.5356,0.535,0.5354,748.0 +1692701580000,0.5351,0.5353,0.5351,0.5353,246.0 +1692701640000,0.5354,0.5363,0.5348,0.535,3192.0 +1692701700000,0.5353,0.5353,0.5353,0.5353,113.0 +1692701760000,0.5359,0.5359,0.5358,0.5359,161.0 +1692701820000,0.5359,0.536,0.5352,0.5352,2851.0 +1692701880000,0.5354,0.5355,0.5351,0.5351,1258.0 +1692701940000,0.5351,0.5352,0.535,0.5352,1163.0 +1692702000000,0.5354,0.5354,0.5347,0.5353,4378.0 +1692702060000,0.535,0.5352,0.5349,0.5352,241.0 +1692702120000,0.5352,0.5352,0.5352,0.5352,154.0 +1692702180000,0.5352,0.5357,0.5352,0.5357,963.0 +1692702240000,0.5354,0.5355,0.5353,0.5355,1161.0 +1692702300000,0.5353,0.5355,0.5349,0.5349,3319.0 +1692702360000,0.5347,0.5352,0.5345,0.535,11469.0 +1692702420000,0.5349,0.5349,0.5349,0.5349,162.0 +1692702480000,0.5349,0.5349,0.5347,0.5347,699.0 +1692702540000,0.5348,0.5348,0.5346,0.5346,355.0 +1692702600000,0.5346,0.5346,0.5346,0.5346,879.0 +1692702660000,0.5346,0.5347,0.5346,0.5347,189.0 +1692702720000,0.5347,0.5347,0.5341,0.5341,10604.0 +1692702780000,0.5341,0.5342,0.5341,0.5342,1833.0 +1692702840000,0.5342,0.5343,0.5342,0.5343,800.0 +1692702900000,0.5343,0.5343,0.5327,0.534,32035.0 +1692702960000,0.5337,0.5347,0.5337,0.5345,18150.0 +1692703020000,0.5344,0.5347,0.5342,0.5346,2307.0 +1692703080000,0.5343,0.5346,0.5343,0.5344,699.0 +1692703140000,0.5344,0.5347,0.5344,0.5347,1292.0 +1692703200000,0.5347,0.5348,0.5347,0.5348,162.0 +1692703260000,0.5347,0.5347,0.5347,0.5347,38.0 +1692703320000,0.5348,0.5348,0.5347,0.5348,573.0 +1692703380000,0.5347,0.5348,0.5345,0.5348,602.0 +1692703440000,0.5347,0.5347,0.5344,0.5347,702.0 +1692703500000,0.5347,0.5347,0.5346,0.5346,762.0 +1692703560000,0.5346,0.535,0.5346,0.535,1520.0 +1692703620000,0.535,0.535,0.5349,0.535,363.0 +1692703680000,0.535,0.535,0.5346,0.5346,728.0 +1692703740000,0.5348,0.535,0.5346,0.5346,1257.0 +1692703800000,0.5347,0.5348,0.5345,0.5346,674.0 +1692703860000,0.5346,0.5347,0.5346,0.5347,214.0 +1692703920000,0.5347,0.5347,0.5345,0.5345,2411.0 +1692703980000,0.5341,0.5341,0.5339,0.5339,747.0 +1692704040000,0.5339,0.5339,0.5332,0.5335,2961.0 +1692704100000,0.5337,0.5337,0.5334,0.5334,272.0 +1692704160000,0.5332,0.5335,0.533,0.5332,1276.0 +1692704220000,0.533,0.533,0.533,0.533,730.0 +1692704280000,0.5331,0.5334,0.5331,0.5334,9002.0 +1692704340000,0.5334,0.5334,0.5329,0.533,4777.0 +1692704400000,0.533,0.5334,0.5329,0.5334,2112.0 +1692704460000,0.5334,0.5334,0.5334,0.5334,27.0 +1692704520000,0.5334,0.5336,0.5334,0.5335,1544.0 +1692704580000,0.5336,0.5338,0.5336,0.5337,1060.0 +1692704640000,0.5337,0.5339,0.5337,0.5338,219.0 +1692704700000,0.5337,0.5337,0.5331,0.5336,1629.0 +1692704760000,0.5335,0.5335,0.5332,0.5332,954.0 +1692704820000,0.5331,0.5334,0.5331,0.5331,101.0 +1692704880000,0.5331,0.5334,0.533,0.5334,244.0 +1692704940000,0.5335,0.5335,0.5334,0.5334,45.0 +1692705000000,0.5332,0.5337,0.5332,0.5337,2665.0 +1692705060000,0.5336,0.5338,0.5334,0.5337,2645.0 +1692705120000,0.5336,0.5339,0.5336,0.5338,1065.0 +1692705180000,0.5337,0.5337,0.5337,0.5337,24.0 +1692705240000,0.5336,0.5339,0.5336,0.5338,3115.0 +1692705300000,0.5338,0.5338,0.5336,0.5336,112.0 +1692705360000,0.5336,0.5336,0.5335,0.5336,152.0 +1692705420000,0.5337,0.5339,0.5335,0.5336,3496.0 +1692705480000,0.5337,0.5339,0.5337,0.5339,126.0 +1692705540000,0.5339,0.5341,0.5339,0.5341,3597.0 +1692705600000,0.5339,0.5347,0.5337,0.5347,15581.0 +1692705660000,0.5346,0.5346,0.5346,0.5346,1135.0 +1692705720000,0.5346,0.5358,0.5346,0.5358,24867.0 +1692705780000,0.5358,0.5359,0.5356,0.5359,5443.0 +1692705840000,0.536,0.5364,0.535,0.535,43440.0 +1692705900000,0.5349,0.5351,0.5346,0.5346,1813.0 +1692705960000,0.5346,0.5347,0.5346,0.5347,1271.0 +1692706020000,0.5349,0.5354,0.5347,0.5347,1314.0 +1692706080000,0.5346,0.535,0.5342,0.5348,3926.0 +1692706140000,0.535,0.535,0.5347,0.5347,1622.0 +1692706200000,0.5347,0.5348,0.5346,0.5348,2139.0 +1692706260000,0.5347,0.5347,0.5343,0.5345,1381.0 +1692706320000,0.5346,0.5346,0.5342,0.5345,46.0 +1692706380000,0.5346,0.5346,0.5343,0.5345,590.0 +1692706440000,0.5345,0.5345,0.5343,0.5344,785.0 +1692706500000,0.5344,0.5346,0.5344,0.5346,1756.0 +1692706560000,0.5349,0.535,0.5348,0.5349,278.0 +1692706620000,0.5349,0.5351,0.5348,0.5351,2253.0 +1692706680000,0.5351,0.5351,0.5348,0.5348,6080.0 +1692706740000,0.5348,0.535,0.5348,0.535,209.0 +1692706800000,0.5349,0.5352,0.5349,0.5352,5169.0 +1692706860000,0.5349,0.5351,0.5349,0.5349,3202.0 +1692706920000,0.5348,0.535,0.5348,0.535,648.0 +1692706980000,0.5349,0.5352,0.5348,0.5352,4995.0 +1692707040000,0.5352,0.5354,0.5351,0.5351,304.0 +1692707100000,0.5351,0.5351,0.5349,0.535,958.0 +1692707160000,0.5349,0.535,0.5349,0.5349,442.0 +1692707220000,0.535,0.5355,0.535,0.5355,977.0 +1692707280000,0.5354,0.5354,0.5352,0.5352,626.0 +1692707340000,0.5352,0.5352,0.5352,0.5352,0.0 +1692707400000,0.5351,0.5354,0.5351,0.5354,2426.0 +1692707460000,0.5353,0.5353,0.5353,0.5353,91.0 +1692707520000,0.5351,0.5351,0.5351,0.5351,285.0 +1692707580000,0.5352,0.5359,0.5351,0.5359,10135.0 +1692707640000,0.5361,0.5361,0.5359,0.5359,623.0 +1692707700000,0.5362,0.5363,0.5355,0.5355,3564.0 +1692707760000,0.5357,0.5357,0.5357,0.5357,226.0 +1692707820000,0.5357,0.5357,0.5357,0.5357,611.0 +1692707880000,0.5359,0.5361,0.5358,0.5361,1522.0 +1692707940000,0.5358,0.5358,0.5356,0.5356,1523.0 +1692708000000,0.5356,0.5357,0.5356,0.5356,242.0 +1692708060000,0.5358,0.5361,0.5358,0.5361,338.0 +1692708120000,0.5364,0.5365,0.5364,0.5364,115.0 +1692708180000,0.5362,0.5362,0.536,0.536,1804.0 +1692708240000,0.5362,0.5366,0.5362,0.5363,1133.0 +1692708300000,0.536,0.536,0.5358,0.5358,1661.0 +1692708360000,0.5358,0.5358,0.5352,0.5353,3286.0 +1692708420000,0.5353,0.5355,0.5353,0.5355,135.0 +1692708480000,0.5355,0.536,0.5355,0.536,1630.0 +1692708540000,0.536,0.536,0.5353,0.5353,87.0 +1692708600000,0.5354,0.5356,0.5352,0.5356,543.0 +1692708660000,0.5356,0.5357,0.535,0.5351,8184.0 +1692708720000,0.5351,0.5351,0.5351,0.5351,0.0 +1692708780000,0.5351,0.5351,0.5349,0.5349,951.0 +1692708840000,0.5347,0.5347,0.5343,0.5344,3227.0 +1692708900000,0.5344,0.5344,0.5339,0.5339,1842.0 +1692708960000,0.5339,0.5341,0.5338,0.5341,561.0 +1692709020000,0.534,0.5343,0.5338,0.5343,1165.0 +1692709080000,0.5342,0.5342,0.534,0.534,1396.0 +1692709140000,0.5342,0.5342,0.5337,0.5337,2634.0 +1692709200000,0.5338,0.5344,0.5337,0.5339,8444.0 +1692709260000,0.5339,0.5341,0.5334,0.5334,4360.0 +1692709320000,0.5332,0.5334,0.533,0.533,2815.0 +1692709380000,0.533,0.5333,0.533,0.5332,2268.0 +1692709440000,0.533,0.5336,0.5329,0.5329,4930.0 +1692709500000,0.533,0.5339,0.533,0.5339,3545.0 +1692709560000,0.5339,0.5342,0.5332,0.5332,2695.0 +1692709620000,0.5331,0.5336,0.533,0.5334,1916.0 +1692709680000,0.5337,0.5338,0.5335,0.5337,2774.0 +1692709740000,0.5337,0.5337,0.5329,0.5332,4510.0 +1692709800000,0.5332,0.5335,0.5326,0.5326,4720.0 +1692709860000,0.5327,0.5327,0.5322,0.5322,2634.0 +1692709920000,0.5321,0.5323,0.5314,0.5316,4743.0 +1692709980000,0.5317,0.5325,0.5317,0.5322,2206.0 +1692710040000,0.532,0.5324,0.53,0.5305,41574.0 +1692710100000,0.5305,0.531,0.5303,0.5306,9147.0 +1692710160000,0.5303,0.5304,0.5303,0.5303,1144.0 +1692710220000,0.5303,0.5303,0.5286,0.5296,24502.0 +1692710280000,0.5298,0.5303,0.5298,0.5301,1213.0 +1692710340000,0.5301,0.5303,0.5295,0.5299,5297.0 +1692710400000,0.53,0.53,0.529,0.5294,4225.0 +1692710460000,0.5293,0.5299,0.5293,0.5299,1165.0 +1692710520000,0.5299,0.5301,0.5294,0.5299,4212.0 +1692710580000,0.5301,0.5307,0.5297,0.5304,11659.0 +1692710640000,0.5301,0.5304,0.53,0.5302,630.0 +1692710700000,0.5302,0.5302,0.5298,0.5298,4292.0 +1692710760000,0.5297,0.5298,0.5296,0.5298,232.0 +1692710820000,0.5299,0.5299,0.5294,0.5296,2193.0 +1692710880000,0.5298,0.5298,0.5286,0.5289,4961.0 +1692710940000,0.5289,0.5292,0.5287,0.5292,5466.0 +1692711000000,0.5292,0.5293,0.5279,0.5284,8656.0 +1692711060000,0.5284,0.5291,0.5284,0.529,2144.0 +1692711120000,0.5291,0.5296,0.5291,0.5296,9574.0 +1692711180000,0.5295,0.53,0.5294,0.53,1398.0 +1692711240000,0.53,0.53,0.5296,0.5297,1710.0 +1692711300000,0.5294,0.5302,0.5294,0.5301,6103.0 +1692711360000,0.5297,0.5297,0.528,0.5284,7632.0 +1692711420000,0.5284,0.5288,0.5275,0.5287,11637.0 +1692711480000,0.5288,0.5294,0.5288,0.5292,1987.0 +1692711540000,0.5291,0.5295,0.5291,0.5295,3003.0 +1692711600000,0.5294,0.5296,0.5291,0.5294,3209.0 +1692711660000,0.5295,0.5295,0.5294,0.5295,3076.0 +1692711720000,0.5293,0.5295,0.5287,0.5287,5757.0 +1692711780000,0.5287,0.5296,0.5286,0.5295,5897.0 +1692711840000,0.5295,0.5297,0.5294,0.5294,1063.0 +1692711900000,0.5296,0.5297,0.5273,0.5273,44007.0 +1692711960000,0.5275,0.528,0.527,0.5274,5968.0 +1692712020000,0.5273,0.5274,0.527,0.5274,3364.0 +1692712080000,0.5272,0.5279,0.5272,0.5278,6127.0 +1692712140000,0.5273,0.5273,0.5242,0.525,108218.0 +1692712200000,0.5253,0.526,0.5248,0.5253,21981.0 +1692712260000,0.5248,0.525,0.5242,0.525,22703.0 +1692712320000,0.5245,0.5248,0.5242,0.5248,16690.0 +1692712380000,0.5244,0.5248,0.5244,0.5245,2114.0 +1692712440000,0.5245,0.5252,0.5236,0.5239,26195.0 +1692712500000,0.5239,0.5239,0.5228,0.5233,28842.0 +1692712560000,0.5232,0.5239,0.5228,0.5234,15832.0 +1692712620000,0.5236,0.5243,0.5235,0.5243,7906.0 +1692712680000,0.5242,0.5242,0.5235,0.5236,3442.0 +1692712740000,0.5235,0.5239,0.5232,0.5237,12539.0 +1692712800000,0.5235,0.5243,0.5231,0.5231,31802.0 +1692712860000,0.523,0.5242,0.5227,0.5238,15722.0 +1692712920000,0.5237,0.5241,0.5235,0.5236,13385.0 +1692712980000,0.5237,0.5249,0.5237,0.5243,12418.0 +1692713040000,0.5245,0.5248,0.5244,0.5246,5969.0 +1692713100000,0.5246,0.5246,0.5238,0.5238,10879.0 +1692713160000,0.5237,0.524,0.5233,0.5237,4758.0 +1692713220000,0.5237,0.5237,0.5233,0.5233,5152.0 +1692713280000,0.523,0.5231,0.5228,0.5228,1091.0 +1692713340000,0.5227,0.5229,0.5222,0.5227,8633.0 +1692713400000,0.5224,0.5227,0.5222,0.5223,5503.0 +1692713460000,0.5222,0.5228,0.5221,0.5226,3681.0 +1692713520000,0.5225,0.5232,0.5225,0.5227,3306.0 +1692713580000,0.5227,0.5231,0.5227,0.5231,541.0 +1692713640000,0.5233,0.5233,0.5227,0.5227,2906.0 +1692713700000,0.5227,0.5231,0.5227,0.5231,3091.0 +1692713760000,0.5232,0.5233,0.523,0.5231,697.0 +1692713820000,0.5228,0.5228,0.5217,0.5222,24941.0 +1692713880000,0.5222,0.5226,0.5221,0.5226,2602.0 +1692713940000,0.5228,0.5228,0.5227,0.5228,1997.0 +1692714000000,0.5227,0.5228,0.5222,0.5225,5526.0 +1692714060000,0.523,0.5235,0.523,0.5233,3998.0 +1692714120000,0.5232,0.5232,0.5228,0.5228,1671.0 +1692714180000,0.5227,0.5227,0.5212,0.5219,33554.0 +1692714240000,0.5218,0.5222,0.5217,0.5218,3747.0 +1692714300000,0.5218,0.5222,0.5217,0.522,6859.0 +1692714360000,0.5219,0.522,0.5217,0.5219,6327.0 +1692714420000,0.5219,0.5224,0.5218,0.5218,2632.0 +1692714480000,0.5219,0.5222,0.5217,0.522,3316.0 +1692714540000,0.5218,0.522,0.5218,0.522,912.0 +1692714600000,0.522,0.522,0.521,0.5211,10150.0 +1692714660000,0.5211,0.5214,0.5204,0.5214,6655.0 +1692714720000,0.5215,0.5215,0.5209,0.521,3848.0 +1692714780000,0.521,0.521,0.521,0.521,75.0 +1692714840000,0.5209,0.5213,0.5207,0.521,3823.0 +1692714900000,0.5213,0.522,0.5213,0.5218,10141.0 +1692714960000,0.5218,0.5219,0.5215,0.5218,464.0 +1692715020000,0.522,0.522,0.5212,0.5217,5529.0 +1692715080000,0.5217,0.5217,0.5212,0.5213,2940.0 +1692715140000,0.5211,0.5211,0.5207,0.521,2519.0 +1692715200000,0.5211,0.5211,0.5201,0.5204,6795.0 +1692715260000,0.5207,0.521,0.5198,0.5208,21923.0 +1692715320000,0.5208,0.5211,0.5204,0.5211,2444.0 +1692715380000,0.5211,0.5217,0.521,0.5217,2173.0 +1692715440000,0.5218,0.5221,0.5216,0.5219,2776.0 +1692715500000,0.5218,0.522,0.5214,0.5214,2248.0 +1692715560000,0.5218,0.5222,0.5218,0.5219,6089.0 +1692715620000,0.5223,0.5227,0.5214,0.5216,2752.0 +1692715680000,0.5216,0.5216,0.5206,0.5213,7074.0 +1692715740000,0.5213,0.5213,0.5209,0.521,805.0 +1692715800000,0.5213,0.5214,0.5209,0.5209,1592.0 +1692715860000,0.5207,0.5211,0.5207,0.5211,1194.0 +1692715920000,0.5213,0.522,0.5213,0.5219,2848.0 +1692715980000,0.522,0.5224,0.522,0.5223,1871.0 +1692716040000,0.5221,0.5221,0.5221,0.5221,311.0 +1692716100000,0.522,0.5224,0.5219,0.5224,6242.0 +1692716160000,0.5224,0.5226,0.5224,0.5226,2626.0 +1692716220000,0.5225,0.5227,0.5222,0.5226,10718.0 +1692716280000,0.5227,0.5227,0.5223,0.5223,842.0 +1692716340000,0.5223,0.5225,0.5223,0.5225,554.0 +1692716400000,0.5225,0.5227,0.5222,0.5226,8039.0 +1692716460000,0.5226,0.5226,0.5223,0.5225,1896.0 +1692716520000,0.5227,0.5227,0.5223,0.5223,1787.0 +1692716580000,0.522,0.5224,0.522,0.5224,2623.0 +1692716640000,0.5224,0.5225,0.5205,0.5211,29436.0 +1692716700000,0.5208,0.5214,0.52,0.5203,22540.0 +1692716760000,0.5204,0.5212,0.5202,0.521,9621.0 +1692716820000,0.5209,0.5225,0.5202,0.5207,50996.0 +1692716880000,0.5205,0.5208,0.5198,0.5207,8749.0 +1692716940000,0.5206,0.5226,0.5206,0.5222,44370.0 +1692717000000,0.5222,0.5228,0.5206,0.5218,55906.0 +1692717060000,0.522,0.5228,0.5219,0.5228,9615.0 +1692717120000,0.5229,0.5229,0.5224,0.5229,3490.0 +1692717180000,0.5227,0.5235,0.5227,0.523,9154.0 +1692717240000,0.523,0.5236,0.5223,0.5233,12443.0 +1692717300000,0.5233,0.5233,0.5222,0.5229,5069.0 +1692717360000,0.523,0.5243,0.523,0.5243,24252.0 +1692717420000,0.5241,0.5242,0.5241,0.5242,1315.0 +1692717480000,0.5242,0.5254,0.5242,0.5254,9407.0 +1692717540000,0.5254,0.5255,0.5251,0.5254,9783.0 +1692717600000,0.5254,0.526,0.5254,0.526,9105.0 +1692717660000,0.526,0.5263,0.5259,0.5262,2191.0 +1692717720000,0.5262,0.5265,0.5262,0.5263,1414.0 +1692717780000,0.5264,0.5264,0.5258,0.5258,614.0 +1692717840000,0.526,0.5263,0.5253,0.5263,10497.0 +1692717900000,0.5263,0.5266,0.526,0.526,6627.0 +1692717960000,0.5258,0.5259,0.5257,0.5257,293.0 +1692718020000,0.5258,0.5262,0.5258,0.526,361.0 +1692718080000,0.526,0.5265,0.526,0.5265,1114.0 +1692718140000,0.5264,0.5265,0.5264,0.5265,820.0 +1692718200000,0.5265,0.5266,0.5265,0.5265,6216.0 +1692718260000,0.5266,0.5266,0.5266,0.5266,528.0 +1692718320000,0.5268,0.5269,0.5268,0.5269,711.0 +1692718380000,0.5268,0.5269,0.5268,0.5269,446.0 +1692718440000,0.5269,0.527,0.5269,0.527,1002.0 +1692718500000,0.5269,0.527,0.5269,0.527,6274.0 +1692718560000,0.527,0.5271,0.5267,0.5267,4543.0 +1692718620000,0.527,0.5274,0.5254,0.5274,43501.0 +1692718680000,0.5274,0.5275,0.5271,0.5274,9366.0 +1692718740000,0.5274,0.5275,0.5269,0.5269,3925.0 +1692718800000,0.527,0.527,0.526,0.5266,4619.0 +1692718860000,0.5266,0.5268,0.5264,0.5267,1511.0 +1692718920000,0.5267,0.5267,0.5262,0.5262,1241.0 +1692718980000,0.5262,0.5265,0.5262,0.5265,236.0 +1692719040000,0.5262,0.5265,0.5262,0.5264,1078.0 +1692719100000,0.5263,0.5263,0.5256,0.5259,2756.0 +1692719160000,0.5261,0.5261,0.5255,0.5255,7138.0 +1692719220000,0.526,0.5261,0.526,0.5261,1878.0 +1692719280000,0.5254,0.5261,0.5254,0.5259,3032.0 +1692719340000,0.5259,0.5259,0.5253,0.5254,1641.0 +1692719400000,0.5255,0.5271,0.5255,0.5267,21231.0 +1692719460000,0.5268,0.5272,0.5261,0.5262,7507.0 +1692719520000,0.526,0.526,0.5232,0.5237,24177.0 +1692719580000,0.5234,0.5245,0.5232,0.524,5380.0 +1692719640000,0.5239,0.5239,0.5236,0.5237,2200.0 +1692719700000,0.5237,0.5248,0.5234,0.5246,14137.0 +1692719760000,0.5245,0.5245,0.5242,0.5244,1085.0 +1692719820000,0.5244,0.5244,0.5244,0.5244,11.0 +1692719880000,0.5246,0.5252,0.5246,0.5252,2410.0 +1692719940000,0.525,0.525,0.5231,0.524,22679.0 +1692720000000,0.5237,0.5244,0.5233,0.5235,31685.0 +1692720060000,0.5232,0.5236,0.523,0.5234,1939.0 +1692720120000,0.5236,0.5237,0.5232,0.5235,1171.0 +1692720180000,0.5234,0.5242,0.5234,0.5242,2247.0 +1692720240000,0.5241,0.5241,0.523,0.523,1137.0 +1692720300000,0.5228,0.5228,0.5216,0.5217,16069.0 +1692720360000,0.5217,0.5224,0.5217,0.5217,2525.0 +1692720420000,0.5218,0.522,0.5213,0.5219,15616.0 +1692720480000,0.5217,0.522,0.5213,0.5215,10636.0 +1692720540000,0.5216,0.5216,0.5203,0.5204,17957.0 +1692720600000,0.5204,0.5208,0.5202,0.5206,8491.0 +1692720660000,0.521,0.521,0.5206,0.5206,3230.0 +1692720720000,0.5205,0.5205,0.5195,0.5198,5323.0 +1692720780000,0.5195,0.52,0.5194,0.52,4956.0 +1692720840000,0.52,0.5201,0.5195,0.5199,9867.0 +1692720900000,0.5198,0.5207,0.519,0.5207,27721.0 +1692720960000,0.5209,0.5209,0.52,0.52,4466.0 +1692721020000,0.5199,0.52,0.5192,0.5195,3116.0 +1692721080000,0.5191,0.5193,0.5188,0.5192,4227.0 +1692721140000,0.5194,0.5199,0.5191,0.5191,9719.0 +1692721200000,0.519,0.5191,0.5188,0.5188,3574.0 +1692721260000,0.5185,0.5187,0.517,0.5171,19158.0 +1692721320000,0.5173,0.5173,0.5159,0.5161,18212.0 +1692721380000,0.5162,0.5173,0.5161,0.5169,27849.0 +1692721440000,0.5169,0.5173,0.5162,0.5162,11650.0 +1692721500000,0.5162,0.5166,0.5161,0.5162,6864.0 +1692721560000,0.5162,0.5163,0.5155,0.5159,7427.0 +1692721620000,0.5157,0.516,0.5155,0.5157,7337.0 +1692721680000,0.516,0.5162,0.5153,0.516,12337.0 +1692721740000,0.5159,0.5161,0.5155,0.5157,6016.0 +1692721800000,0.5156,0.5157,0.5151,0.5157,15363.0 +1692721860000,0.5156,0.5166,0.5156,0.5162,6091.0 +1692721920000,0.516,0.5163,0.5159,0.5161,3053.0 +1692721980000,0.5158,0.5162,0.5149,0.5155,9941.0 +1692722040000,0.5153,0.5161,0.5152,0.5161,9259.0 +1692722100000,0.5158,0.5164,0.5154,0.5164,16429.0 +1692722160000,0.5165,0.5188,0.5165,0.5188,17456.0 +1692722220000,0.5186,0.5208,0.5186,0.5204,13553.0 +1692722280000,0.5206,0.5211,0.5201,0.5201,6890.0 +1692722340000,0.5201,0.5205,0.5191,0.5203,12505.0 +1692722400000,0.5204,0.5217,0.5204,0.5214,10631.0 +1692722460000,0.5217,0.522,0.5211,0.5215,7766.0 +1692722520000,0.522,0.5233,0.522,0.5227,8275.0 +1692722580000,0.523,0.5239,0.5226,0.5233,15676.0 +1692722640000,0.5231,0.5231,0.522,0.5224,10109.0 +1692722700000,0.5224,0.5233,0.5224,0.5233,10650.0 +1692722760000,0.5233,0.5239,0.5231,0.5231,18132.0 +1692722820000,0.5231,0.5232,0.5228,0.5229,1991.0 +1692722880000,0.5228,0.5231,0.5225,0.5225,3713.0 +1692722940000,0.5225,0.5225,0.522,0.522,8234.0 +1692723000000,0.522,0.5224,0.522,0.5224,4415.0 +1692723060000,0.5227,0.5234,0.5227,0.5231,4000.0 +1692723120000,0.5235,0.5247,0.5233,0.5247,11571.0 +1692723180000,0.5246,0.5248,0.5244,0.5248,1163.0 +1692723240000,0.5244,0.5252,0.5236,0.5252,17414.0 +1692723300000,0.5251,0.5254,0.5247,0.525,9941.0 +1692723360000,0.5252,0.5252,0.5251,0.5251,287.0 +1692723420000,0.5251,0.5251,0.5245,0.5245,3303.0 +1692723480000,0.5245,0.5247,0.5245,0.5247,269.0 +1692723540000,0.5246,0.5246,0.5241,0.5246,3270.0 +1692723600000,0.5247,0.5255,0.5247,0.5253,8165.0 +1692723660000,0.5252,0.5252,0.5246,0.5246,6076.0 +1692723720000,0.5244,0.5244,0.5238,0.5239,1238.0 +1692723780000,0.5239,0.5242,0.5238,0.5238,2502.0 +1692723840000,0.5238,0.5238,0.5236,0.5236,822.0 +1692723900000,0.5236,0.5242,0.5236,0.5241,5613.0 +1692723960000,0.5238,0.5254,0.5237,0.5251,22490.0 +1692724020000,0.525,0.5252,0.5245,0.5245,2846.0 +1692724080000,0.5245,0.5251,0.5242,0.5245,5264.0 +1692724140000,0.5245,0.5248,0.5242,0.5248,2944.0 +1692724200000,0.5248,0.5251,0.5243,0.5244,10832.0 +1692724260000,0.5243,0.5248,0.5241,0.5244,2474.0 +1692724320000,0.5244,0.5253,0.5244,0.525,3411.0 +1692724380000,0.525,0.5251,0.5243,0.5246,2013.0 +1692724440000,0.5246,0.5248,0.5244,0.5248,1478.0 +1692724500000,0.5247,0.5247,0.5241,0.5241,1827.0 +1692724560000,0.5238,0.5244,0.5234,0.5235,2675.0 +1692724620000,0.5232,0.5232,0.5227,0.5228,698.0 +1692724680000,0.5228,0.5228,0.5223,0.5225,2932.0 +1692724740000,0.5228,0.523,0.5226,0.523,1271.0 +1692724800000,0.5228,0.5232,0.5228,0.523,2977.0 +1692724860000,0.523,0.523,0.5222,0.5222,2112.0 +1692724920000,0.5221,0.5221,0.5207,0.5216,6598.0 +1692724980000,0.5215,0.5218,0.5215,0.5217,865.0 +1692725040000,0.5217,0.5222,0.5217,0.5219,3366.0 +1692725100000,0.5216,0.5218,0.5214,0.5217,1957.0 +1692725160000,0.5213,0.5216,0.5207,0.5216,3053.0 +1692725220000,0.5221,0.5222,0.5216,0.5217,1315.0 +1692725280000,0.5215,0.5222,0.5211,0.5222,3207.0 +1692725340000,0.5222,0.5223,0.5221,0.5221,1746.0 +1692725400000,0.522,0.5224,0.5216,0.5216,7436.0 +1692725460000,0.5216,0.5216,0.5195,0.5197,17049.0 +1692725520000,0.5199,0.5204,0.5199,0.5201,3192.0 +1692725580000,0.5198,0.5198,0.5185,0.5187,3655.0 +1692725640000,0.5185,0.5188,0.5178,0.5188,9469.0 +1692725700000,0.5186,0.5186,0.5179,0.5186,7542.0 +1692725760000,0.5181,0.5181,0.5163,0.5166,14945.0 +1692725820000,0.5166,0.5172,0.5164,0.5166,3697.0 +1692725880000,0.5162,0.5167,0.5159,0.5164,4680.0 +1692725940000,0.5167,0.5174,0.5139,0.5143,30018.0 +1692726000000,0.5148,0.5152,0.5133,0.5149,30426.0 +1692726060000,0.5149,0.5157,0.5149,0.5154,9238.0 +1692726120000,0.5152,0.5156,0.5149,0.5153,1816.0 +1692726180000,0.5147,0.5148,0.5144,0.5148,644.0 +1692726240000,0.5148,0.5154,0.5142,0.5152,28536.0 +1692726300000,0.5152,0.5166,0.5152,0.5154,13973.0 +1692726360000,0.5155,0.5156,0.5151,0.5152,5094.0 +1692726420000,0.5152,0.5156,0.5152,0.5155,3325.0 +1692726480000,0.5152,0.5153,0.5142,0.5142,2717.0 +1692726540000,0.5144,0.5157,0.5144,0.5155,6893.0 +1692726600000,0.5157,0.5166,0.5153,0.5154,13113.0 +1692726660000,0.5152,0.5152,0.5132,0.5138,17339.0 +1692726720000,0.5143,0.5146,0.5134,0.5146,21054.0 +1692726780000,0.5149,0.5153,0.5142,0.5142,3382.0 +1692726840000,0.5142,0.5142,0.5134,0.5134,13273.0 +1692726900000,0.5134,0.5134,0.5122,0.5124,10974.0 +1692726960000,0.5125,0.5129,0.5122,0.5122,3483.0 +1692727020000,0.5124,0.5133,0.5123,0.5132,6453.0 +1692727080000,0.5131,0.5134,0.5125,0.5128,6546.0 +1692727140000,0.513,0.513,0.5121,0.5124,14531.0 +1692727200000,0.5123,0.5128,0.5119,0.5128,16422.0 +1692727260000,0.5128,0.5134,0.5125,0.5129,3288.0 +1692727320000,0.5128,0.5131,0.5128,0.5131,1027.0 +1692727380000,0.5129,0.5139,0.5129,0.5139,2012.0 +1692727440000,0.5143,0.5145,0.5138,0.5138,3822.0 +1692727500000,0.5136,0.5136,0.513,0.513,2144.0 +1692727560000,0.5128,0.5128,0.5121,0.5127,3650.0 +1692727620000,0.5129,0.5131,0.5125,0.5127,2920.0 +1692727680000,0.5131,0.5131,0.5107,0.5109,13934.0 +1692727740000,0.5108,0.5114,0.5105,0.5108,15353.0 +1692727800000,0.5108,0.5116,0.5103,0.5116,30142.0 +1692727860000,0.5116,0.512,0.5114,0.5115,6466.0 +1692727920000,0.5115,0.5123,0.5112,0.5123,2638.0 +1692727980000,0.5124,0.513,0.5123,0.513,2276.0 +1692728040000,0.5128,0.5134,0.5128,0.5134,1249.0 +1692728100000,0.5133,0.5135,0.5125,0.5135,20520.0 +1692728160000,0.5135,0.517,0.5134,0.5149,84887.0 +1692728220000,0.5149,0.5151,0.5145,0.5149,8744.0 +1692728280000,0.5148,0.515,0.5146,0.5146,4366.0 +1692728340000,0.5145,0.5159,0.5145,0.5155,31406.0 +1692728400000,0.5155,0.5159,0.515,0.5156,14584.0 +1692728460000,0.5155,0.5165,0.5153,0.5164,13949.0 +1692728520000,0.5166,0.5172,0.5165,0.5172,7915.0 +1692728580000,0.5173,0.5181,0.5168,0.5181,8065.0 +1692728640000,0.5177,0.5181,0.5173,0.5176,20270.0 +1692728700000,0.5174,0.5187,0.5174,0.5185,22162.0 +1692728760000,0.5186,0.5188,0.518,0.5188,16856.0 +1692728820000,0.5189,0.52,0.5186,0.52,24923.0 +1692728880000,0.5201,0.5209,0.5198,0.5209,15408.0 +1692728940000,0.5209,0.5209,0.519,0.5206,25471.0 +1692729000000,0.5205,0.5206,0.5191,0.5192,33989.0 +1692729060000,0.5192,0.5205,0.5191,0.5205,17424.0 +1692729120000,0.5206,0.5221,0.5203,0.5221,11920.0 +1692729180000,0.5222,0.5229,0.5222,0.5227,3486.0 +1692729240000,0.5226,0.5238,0.522,0.5238,19536.0 +1692729300000,0.5239,0.5239,0.522,0.5227,44384.0 +1692729360000,0.5229,0.523,0.5225,0.5226,1144.0 +1692729420000,0.5223,0.5229,0.5219,0.5229,2306.0 +1692729480000,0.5229,0.5229,0.5229,0.5229,0.0 +1692729540000,0.523,0.5261,0.523,0.5261,32870.0 +1692729600000,0.5261,0.5266,0.5243,0.5246,35676.0 +1692729660000,0.5243,0.5247,0.5242,0.5242,6349.0 +1692729720000,0.5243,0.5246,0.5243,0.5244,1715.0 +1692729780000,0.5243,0.5245,0.5242,0.5245,3604.0 +1692729840000,0.5244,0.5247,0.5243,0.5245,11620.0 +1692729900000,0.5244,0.5247,0.5242,0.5242,2135.0 +1692729960000,0.5243,0.5245,0.5242,0.5243,4162.0 +1692730020000,0.5243,0.5243,0.5241,0.5242,343.0 +1692730080000,0.5242,0.5242,0.5238,0.5241,1977.0 +1692730140000,0.5241,0.5241,0.5237,0.5237,1269.0 +1692730200000,0.5236,0.5236,0.5223,0.523,22212.0 +1692730260000,0.5231,0.5237,0.523,0.5237,805.0 +1692730320000,0.5236,0.5237,0.5235,0.5235,1558.0 +1692730380000,0.5231,0.5234,0.5231,0.5234,1039.0 +1692730440000,0.5233,0.5235,0.5231,0.5235,6452.0 +1692730500000,0.5233,0.5235,0.5232,0.5232,1441.0 +1692730560000,0.5232,0.5239,0.5232,0.5238,7476.0 +1692730620000,0.5239,0.525,0.5239,0.525,7476.0 +1692730680000,0.5245,0.5245,0.5238,0.5238,1296.0 +1692730740000,0.5236,0.5236,0.5236,0.5236,1918.0 +1692730800000,0.5235,0.5244,0.5235,0.5239,6035.0 +1692730860000,0.5239,0.5243,0.5236,0.5236,2798.0 +1692730920000,0.5236,0.5236,0.5233,0.5236,1894.0 +1692730980000,0.5238,0.524,0.5237,0.5239,829.0 +1692731040000,0.524,0.5245,0.524,0.5241,1107.0 +1692731100000,0.5241,0.5245,0.5241,0.5245,3086.0 +1692731160000,0.5245,0.5247,0.5243,0.5244,866.0 +1692731220000,0.5246,0.5251,0.5245,0.5251,694.0 +1692731280000,0.5251,0.5258,0.5251,0.5257,3463.0 +1692731340000,0.5265,0.5267,0.5256,0.5263,6944.0 +1692731400000,0.5263,0.5268,0.5263,0.5263,2763.0 +1692731460000,0.5265,0.5268,0.5264,0.5264,3754.0 +1692731520000,0.5264,0.5269,0.5264,0.5268,4330.0 +1692731580000,0.5268,0.5269,0.5266,0.5269,554.0 +1692731640000,0.5268,0.5271,0.5268,0.527,2833.0 +1692731700000,0.5266,0.5266,0.5261,0.5262,1628.0 +1692731760000,0.5262,0.5262,0.5259,0.5262,4617.0 +1692731820000,0.5259,0.5261,0.5256,0.5256,2263.0 +1692731880000,0.5256,0.5258,0.5255,0.5258,361.0 +1692731940000,0.5257,0.5257,0.524,0.5245,15777.0 +1692732000000,0.5245,0.5246,0.5242,0.5246,4473.0 +1692732060000,0.5249,0.5251,0.5246,0.5246,5252.0 +1692732120000,0.5246,0.5246,0.5243,0.5244,962.0 +1692732180000,0.5243,0.5243,0.5243,0.5243,52.0 +1692732240000,0.5243,0.5243,0.5237,0.5237,1091.0 +1692732300000,0.5236,0.5242,0.5235,0.524,10179.0 +1692732360000,0.5239,0.5241,0.5239,0.5241,1016.0 +1692732420000,0.5242,0.5246,0.524,0.5241,1169.0 +1692732480000,0.5243,0.5245,0.524,0.5244,3621.0 +1692732540000,0.524,0.524,0.523,0.5231,5114.0 +1692732600000,0.5232,0.5233,0.5227,0.5227,5270.0 +1692732660000,0.5229,0.5233,0.5227,0.5233,637.0 +1692732720000,0.5231,0.5233,0.5229,0.523,500.0 +1692732780000,0.5232,0.5234,0.5231,0.5234,691.0 +1692732840000,0.5235,0.5238,0.5234,0.5234,3320.0 +1692732900000,0.5236,0.524,0.5234,0.5235,559.0 +1692732960000,0.5234,0.5234,0.5225,0.5225,2129.0 +1692733020000,0.5225,0.5229,0.5225,0.5225,3998.0 +1692733080000,0.5225,0.5225,0.522,0.522,635.0 +1692733140000,0.5221,0.5224,0.5217,0.5217,1236.0 +1692733200000,0.5217,0.5226,0.5216,0.5226,5963.0 +1692733260000,0.5224,0.5226,0.5222,0.5224,3280.0 +1692733320000,0.5226,0.5226,0.5224,0.5224,202.0 +1692733380000,0.5226,0.5229,0.5226,0.5229,3915.0 +1692733440000,0.5229,0.5229,0.5226,0.5226,1095.0 +1692733500000,0.523,0.523,0.5222,0.5222,1740.0 +1692733560000,0.5221,0.5225,0.5221,0.5225,952.0 +1692733620000,0.5225,0.5225,0.5225,0.5225,121.0 +1692733680000,0.5224,0.5224,0.5224,0.5224,28.0 +1692733740000,0.5225,0.5225,0.5219,0.522,2821.0 +1692733800000,0.5219,0.5219,0.5217,0.5217,2200.0 +1692733860000,0.5214,0.5214,0.5206,0.5206,1242.0 +1692733920000,0.5205,0.5211,0.5205,0.5211,488.0 +1692733980000,0.5212,0.5213,0.5212,0.5212,469.0 +1692734040000,0.521,0.5212,0.5199,0.5201,13549.0 +1692734100000,0.5208,0.5208,0.5204,0.5204,1852.0 +1692734160000,0.5204,0.5206,0.5198,0.5198,2318.0 +1692734220000,0.5199,0.5203,0.5199,0.5202,2045.0 +1692734280000,0.5202,0.5202,0.5199,0.5201,291.0 +1692734340000,0.5197,0.5201,0.5195,0.5195,14479.0 +1692734400000,0.5195,0.5218,0.5195,0.5218,19450.0 +1692734460000,0.5215,0.522,0.5215,0.5219,5084.0 +1692734520000,0.5219,0.5226,0.5219,0.5225,2194.0 +1692734580000,0.5222,0.5224,0.5221,0.5224,949.0 +1692734640000,0.5221,0.5224,0.5207,0.5207,5121.0 +1692734700000,0.5206,0.5212,0.5204,0.5209,5432.0 +1692734760000,0.521,0.5216,0.521,0.5212,324.0 +1692734820000,0.5214,0.5214,0.5208,0.5208,909.0 +1692734880000,0.5207,0.5207,0.5205,0.5207,608.0 +1692734940000,0.5209,0.5216,0.5207,0.5216,12464.0 +1692735000000,0.5211,0.5211,0.52,0.5203,5106.0 +1692735060000,0.5207,0.5217,0.5207,0.5213,4145.0 +1692735120000,0.5216,0.5216,0.5216,0.5216,52.0 +1692735180000,0.5217,0.5217,0.5214,0.5214,97.0 +1692735240000,0.5213,0.5213,0.5207,0.5209,4390.0 +1692735300000,0.5208,0.522,0.5207,0.522,1440.0 +1692735360000,0.5222,0.5231,0.5222,0.5228,3291.0 +1692735420000,0.5225,0.5231,0.5224,0.5226,1516.0 +1692735480000,0.5222,0.5225,0.5222,0.5225,212.0 +1692735540000,0.5226,0.5236,0.5223,0.5234,10142.0 +1692735600000,0.5229,0.523,0.5221,0.5221,3320.0 +1692735660000,0.5219,0.5219,0.5219,0.5219,961.0 +1692735720000,0.5218,0.5228,0.5218,0.5228,1171.0 +1692735780000,0.5226,0.5229,0.5226,0.5229,185.0 +1692735840000,0.5229,0.523,0.5226,0.523,1255.0 +1692735900000,0.5227,0.5231,0.5227,0.523,1125.0 +1692735960000,0.523,0.5232,0.5229,0.5231,2422.0 +1692736020000,0.5227,0.523,0.5227,0.5229,493.0 +1692736080000,0.523,0.5232,0.523,0.5232,363.0 +1692736140000,0.5231,0.5237,0.5231,0.5237,5176.0 +1692736200000,0.5237,0.5238,0.5232,0.5232,2582.0 +1692736260000,0.5235,0.5237,0.5229,0.5231,6204.0 +1692736320000,0.5231,0.5235,0.523,0.5235,1335.0 +1692736380000,0.5235,0.5238,0.5235,0.5237,1288.0 +1692736440000,0.5236,0.5237,0.5232,0.5232,2434.0 +1692736500000,0.5232,0.5232,0.523,0.523,1697.0 +1692736560000,0.5233,0.5233,0.5233,0.5233,33.0 +1692736620000,0.5233,0.5233,0.523,0.5231,185.0 +1692736680000,0.5232,0.5232,0.523,0.523,216.0 +1692736740000,0.5229,0.5231,0.5228,0.5228,2098.0 +1692736800000,0.5229,0.5229,0.5224,0.5224,1913.0 +1692736860000,0.5224,0.5224,0.5224,0.5224,126.0 +1692736920000,0.5223,0.5223,0.5221,0.5223,1421.0 +1692736980000,0.5223,0.5223,0.5223,0.5223,0.0 +1692737040000,0.5224,0.5225,0.5224,0.5225,3426.0 +1692737100000,0.5228,0.523,0.5224,0.5226,2769.0 +1692737160000,0.5227,0.5227,0.5215,0.5217,3096.0 +1692737220000,0.5217,0.5217,0.5216,0.5216,203.0 +1692737280000,0.5219,0.522,0.5219,0.5219,240.0 +1692737340000,0.5219,0.5219,0.5217,0.5217,379.0 +1692737400000,0.5218,0.522,0.5218,0.522,2864.0 +1692737460000,0.522,0.522,0.5217,0.522,1474.0 +1692737520000,0.5219,0.522,0.5215,0.5216,701.0 +1692737580000,0.5216,0.5218,0.5216,0.5218,444.0 +1692737640000,0.5218,0.5222,0.5218,0.5222,1095.0 +1692737700000,0.5228,0.523,0.5225,0.5229,1603.0 +1692737760000,0.5229,0.523,0.5226,0.5227,3423.0 +1692737820000,0.5229,0.5232,0.5229,0.5232,4412.0 +1692737880000,0.523,0.524,0.523,0.5237,3962.0 +1692737940000,0.5242,0.5243,0.5233,0.5241,9840.0 +1692738000000,0.524,0.5241,0.5234,0.5234,2636.0 +1692738060000,0.5234,0.5236,0.5233,0.5233,619.0 +1692738120000,0.5233,0.5235,0.5233,0.5235,85.0 +1692738180000,0.5235,0.5235,0.5232,0.5232,490.0 +1692738240000,0.5232,0.5232,0.5228,0.5228,3895.0 +1692738300000,0.5228,0.523,0.5228,0.523,426.0 +1692738360000,0.5227,0.5227,0.5227,0.5227,426.0 +1692738420000,0.5225,0.5225,0.5223,0.5225,261.0 +1692738480000,0.522,0.522,0.522,0.522,50.0 +1692738540000,0.5219,0.5219,0.5215,0.5215,2219.0 +1692738600000,0.5214,0.5221,0.5213,0.522,11275.0 +1692738660000,0.5221,0.5221,0.5216,0.5217,1009.0 +1692738720000,0.522,0.522,0.5217,0.5218,264.0 +1692738780000,0.5214,0.5214,0.5214,0.5214,612.0 +1692738840000,0.5217,0.5217,0.5217,0.5217,175.0 +1692738900000,0.5214,0.5219,0.5214,0.5219,4213.0 +1692738960000,0.5221,0.5224,0.5221,0.5224,1083.0 +1692739020000,0.5226,0.5229,0.5226,0.5227,1486.0 +1692739080000,0.5228,0.5231,0.5228,0.523,2891.0 +1692739140000,0.5229,0.5229,0.5229,0.5229,66.0 +1692739200000,0.5228,0.5228,0.5223,0.5225,1395.0 +1692739260000,0.5225,0.5225,0.5222,0.5222,508.0 +1692739320000,0.5221,0.5221,0.5221,0.5221,126.0 +1692739380000,0.522,0.522,0.5213,0.5216,1916.0 +1692739440000,0.521,0.521,0.5196,0.5196,22985.0 +1692739500000,0.5197,0.5197,0.5179,0.5186,23324.0 +1692739560000,0.5184,0.5188,0.5133,0.5133,36755.0 +1692739620000,0.5131,0.5131,0.5075,0.51,69938.0 +1692739680000,0.5107,0.5133,0.5105,0.513,77808.0 +1692739740000,0.5128,0.5133,0.5124,0.5128,33025.0 +1692739800000,0.5128,0.5163,0.5128,0.5162,81532.0 +1692739860000,0.5163,0.5176,0.5147,0.5154,35707.0 +1692739920000,0.5154,0.5166,0.5154,0.516,16492.0 +1692739980000,0.5165,0.5182,0.5165,0.5178,19101.0 +1692740040000,0.5174,0.5176,0.5159,0.517,22038.0 +1692740100000,0.5171,0.5171,0.5161,0.5166,10157.0 +1692740160000,0.5167,0.5168,0.516,0.5166,4211.0 +1692740220000,0.5167,0.5169,0.5161,0.5166,6207.0 +1692740280000,0.5165,0.5167,0.5154,0.5158,4774.0 +1692740340000,0.516,0.5167,0.5159,0.516,7268.0 +1692740400000,0.5158,0.5173,0.5155,0.5173,10682.0 +1692740460000,0.5174,0.5177,0.5173,0.5173,10185.0 +1692740520000,0.5172,0.5172,0.5165,0.5168,5048.0 +1692740580000,0.5167,0.5167,0.5161,0.5167,7239.0 +1692740640000,0.5168,0.518,0.5168,0.518,12774.0 +1692740700000,0.5184,0.5187,0.5177,0.5183,11602.0 +1692740760000,0.5184,0.5184,0.5177,0.5177,2226.0 +1692740820000,0.5181,0.5187,0.5178,0.5187,3272.0 +1692740880000,0.5186,0.519,0.5186,0.5189,858.0 +1692740940000,0.5182,0.5192,0.5182,0.5187,7347.0 +1692741000000,0.5187,0.519,0.5187,0.5189,1249.0 +1692741060000,0.5191,0.5194,0.5187,0.5189,4464.0 +1692741120000,0.5187,0.5188,0.5186,0.5188,774.0 +1692741180000,0.5188,0.5188,0.5185,0.5188,3181.0 +1692741240000,0.5188,0.5195,0.5186,0.5194,7278.0 +1692741300000,0.5193,0.5194,0.5178,0.518,6195.0 +1692741360000,0.518,0.5189,0.518,0.5188,5686.0 +1692741420000,0.5189,0.519,0.5179,0.5179,3216.0 +1692741480000,0.5178,0.5178,0.5169,0.5169,2840.0 +1692741540000,0.5172,0.519,0.5172,0.5187,10871.0 +1692741600000,0.519,0.519,0.5179,0.5183,5056.0 +1692741660000,0.5182,0.5183,0.5179,0.5179,3769.0 +1692741720000,0.5182,0.5182,0.5178,0.5182,1178.0 +1692741780000,0.518,0.5192,0.518,0.5188,8485.0 +1692741840000,0.5187,0.5189,0.5185,0.5186,2790.0 +1692741900000,0.5186,0.5186,0.5181,0.5181,2125.0 +1692741960000,0.518,0.5184,0.518,0.5182,628.0 +1692742020000,0.518,0.518,0.5177,0.5178,1114.0 +1692742080000,0.518,0.5181,0.5178,0.5178,396.0 +1692742140000,0.5177,0.518,0.5177,0.5178,796.0 +1692742200000,0.518,0.5189,0.518,0.5185,6718.0 +1692742260000,0.5183,0.5186,0.5181,0.5186,1585.0 +1692742320000,0.5187,0.519,0.5187,0.5189,2182.0 +1692742380000,0.5192,0.5193,0.519,0.5192,751.0 +1692742440000,0.519,0.519,0.5182,0.5182,3032.0 +1692742500000,0.5182,0.5189,0.5182,0.5188,6343.0 +1692742560000,0.5188,0.5192,0.5188,0.5192,5565.0 +1692742620000,0.5194,0.5194,0.5193,0.5194,2138.0 +1692742680000,0.5195,0.5199,0.5194,0.5199,16749.0 +1692742740000,0.5198,0.5198,0.5193,0.5193,9424.0 +1692742800000,0.5193,0.5199,0.5193,0.5199,5973.0 +1692742860000,0.5198,0.5198,0.5198,0.5198,476.0 +1692742920000,0.5198,0.5202,0.5198,0.5202,8226.0 +1692742980000,0.5202,0.5205,0.5201,0.5203,9681.0 +1692743040000,0.5205,0.5209,0.5205,0.5207,25881.0 +1692743100000,0.5206,0.5216,0.5206,0.5206,26131.0 +1692743160000,0.5206,0.5212,0.5206,0.5206,16657.0 +1692743220000,0.5207,0.5207,0.5206,0.5206,3839.0 +1692743280000,0.5207,0.5207,0.5206,0.5207,825.0 +1692743340000,0.5206,0.5213,0.5206,0.5207,8870.0 +1692743400000,0.5209,0.5213,0.5207,0.5209,11459.0 +1692743460000,0.5209,0.5222,0.5207,0.5219,22039.0 +1692743520000,0.5217,0.5218,0.5215,0.5215,3564.0 +1692743580000,0.5216,0.522,0.5216,0.5216,789.0 +1692743640000,0.5215,0.5223,0.5215,0.5218,5613.0 +1692743700000,0.5219,0.5224,0.5217,0.5219,4742.0 +1692743760000,0.522,0.5228,0.522,0.5225,4959.0 +1692743820000,0.5225,0.5231,0.5224,0.5228,2361.0 +1692743880000,0.5228,0.5234,0.5228,0.5233,8825.0 +1692743940000,0.5233,0.5247,0.5233,0.5242,18985.0 +1692744000000,0.5242,0.5245,0.5241,0.5244,4614.0 +1692744060000,0.5243,0.5246,0.5241,0.5246,2087.0 +1692744120000,0.5244,0.5245,0.5242,0.5245,1392.0 +1692744180000,0.5246,0.5247,0.5242,0.5244,1521.0 +1692744240000,0.5245,0.5252,0.5245,0.5252,6479.0 +1692744300000,0.5255,0.5257,0.5251,0.5256,17723.0 +1692744360000,0.5256,0.5256,0.5248,0.5253,6742.0 +1692744420000,0.5254,0.5255,0.5254,0.5254,710.0 +1692744480000,0.5252,0.5252,0.5252,0.5252,164.0 +1692744540000,0.5253,0.5253,0.5253,0.5253,603.0 +1692744600000,0.5253,0.5253,0.5253,0.5253,62.0 +1692744660000,0.5252,0.5252,0.5252,0.5252,58.0 +1692744720000,0.5253,0.5256,0.5251,0.5251,11097.0 +1692744780000,0.5252,0.5253,0.5248,0.5253,3824.0 +1692744840000,0.5251,0.5252,0.5251,0.5251,1255.0 +1692744900000,0.5251,0.5256,0.525,0.5255,7368.0 +1692744960000,0.5256,0.5256,0.5256,0.5256,244.0 +1692745020000,0.5254,0.526,0.5253,0.5259,2753.0 +1692745080000,0.5258,0.5261,0.5252,0.5257,7203.0 +1692745140000,0.5258,0.526,0.5258,0.5259,1800.0 +1692745200000,0.5259,0.5259,0.5255,0.5257,1393.0 +1692745260000,0.5257,0.526,0.5257,0.5257,256.0 +1692745320000,0.5257,0.5257,0.5254,0.5257,982.0 +1692745380000,0.5258,0.5258,0.5258,0.5258,605.0 +1692745440000,0.5259,0.5259,0.5259,0.5259,245.0 +1692745500000,0.526,0.526,0.5253,0.5257,4807.0 +1692745560000,0.5258,0.5265,0.5258,0.5261,2082.0 +1692745620000,0.5262,0.5264,0.5262,0.5264,81.0 +1692745680000,0.5264,0.527,0.5262,0.5263,9168.0 +1692745740000,0.5263,0.5274,0.5263,0.5273,6553.0 +1692745800000,0.5274,0.5274,0.5273,0.5274,1524.0 +1692745860000,0.5275,0.5281,0.5275,0.5281,6899.0 +1692745920000,0.5281,0.5323,0.528,0.5323,29456.0 +1692745980000,0.5323,0.5339,0.532,0.5323,25356.0 +1692746040000,0.5325,0.5338,0.532,0.5325,52364.0 +1692746100000,0.5324,0.5325,0.5315,0.5321,14165.0 +1692746160000,0.5326,0.5329,0.5318,0.5326,15490.0 +1692746220000,0.5319,0.5324,0.5317,0.532,4672.0 +1692746280000,0.532,0.5324,0.5315,0.5319,4393.0 +1692746340000,0.5321,0.5331,0.5321,0.5323,10343.0 +1692746400000,0.5323,0.5332,0.5321,0.5332,4010.0 +1692746460000,0.533,0.5331,0.5329,0.5329,2169.0 +1692746520000,0.5331,0.5331,0.532,0.5329,9667.0 +1692746580000,0.5327,0.5327,0.5324,0.5324,1489.0 +1692746640000,0.5325,0.5325,0.5323,0.5323,1752.0 +1692746700000,0.5323,0.5326,0.5321,0.5324,3209.0 +1692746760000,0.5324,0.5327,0.5322,0.5326,11096.0 +1692746820000,0.5325,0.5327,0.5324,0.5326,553.0 +1692746880000,0.5324,0.5327,0.5322,0.5325,3651.0 +1692746940000,0.5323,0.5326,0.5323,0.5326,1800.0 +1692747000000,0.5325,0.5326,0.5323,0.5324,467.0 +1692747060000,0.5324,0.5329,0.5324,0.5324,8361.0 +1692747120000,0.5325,0.5334,0.5325,0.5334,25757.0 +1692747180000,0.5334,0.5338,0.5333,0.5336,3479.0 +1692747240000,0.5336,0.5339,0.5335,0.5338,5933.0 +1692747300000,0.5336,0.5343,0.5336,0.5342,5512.0 +1692747360000,0.534,0.534,0.5334,0.5338,6176.0 +1692747420000,0.5338,0.5338,0.5329,0.5331,5804.0 +1692747480000,0.533,0.5335,0.533,0.5331,4555.0 +1692747540000,0.5327,0.5327,0.5324,0.5327,10753.0 +1692747600000,0.5331,0.5333,0.5329,0.533,4945.0 +1692747660000,0.5329,0.5335,0.5322,0.5322,10974.0 +1692747720000,0.5321,0.5334,0.5318,0.5334,7360.0 +1692747780000,0.533,0.533,0.5321,0.5321,1100.0 +1692747840000,0.5322,0.5325,0.5319,0.5325,6132.0 +1692747900000,0.5329,0.5329,0.5321,0.5321,3036.0 +1692747960000,0.532,0.5326,0.532,0.5326,1068.0 +1692748020000,0.5326,0.5329,0.5322,0.5322,5308.0 +1692748080000,0.5323,0.5324,0.5323,0.5323,108.0 +1692748140000,0.5322,0.5324,0.5321,0.5321,3922.0 +1692748200000,0.5322,0.5326,0.5321,0.5321,2578.0 +1692748260000,0.5321,0.5325,0.532,0.5325,1500.0 +1692748320000,0.5328,0.5329,0.5325,0.5326,2844.0 +1692748380000,0.5325,0.5329,0.5325,0.5329,161.0 +1692748440000,0.533,0.5331,0.533,0.533,703.0 +1692748500000,0.5332,0.5332,0.5329,0.5331,1134.0 +1692748560000,0.533,0.5331,0.5329,0.5329,1204.0 +1692748620000,0.5328,0.5329,0.5328,0.5328,923.0 +1692748680000,0.5332,0.5332,0.5327,0.5331,1652.0 +1692748740000,0.5332,0.5337,0.5328,0.5337,3998.0 +1692748800000,0.5336,0.5348,0.5336,0.5345,16044.0 +1692748860000,0.5342,0.5343,0.5339,0.5339,1043.0 +1692748920000,0.5341,0.5343,0.5339,0.5343,697.0 +1692748980000,0.5342,0.5356,0.5342,0.5353,5857.0 +1692749040000,0.5355,0.5359,0.5355,0.5357,1814.0 +1692749100000,0.5358,0.5363,0.535,0.535,12764.0 +1692749160000,0.5347,0.5355,0.5347,0.5355,3108.0 +1692749220000,0.5354,0.5355,0.5354,0.5354,796.0 +1692749280000,0.5354,0.5354,0.535,0.5351,1444.0 +1692749340000,0.5352,0.5352,0.5342,0.5342,6238.0 +1692749400000,0.5345,0.5351,0.5344,0.535,2829.0 +1692749460000,0.5348,0.5353,0.5348,0.5353,634.0 +1692749520000,0.5355,0.5359,0.5355,0.5357,6105.0 +1692749580000,0.5358,0.5362,0.5358,0.5358,1795.0 +1692749640000,0.5358,0.5358,0.5356,0.5357,1018.0 +1692749700000,0.5359,0.5365,0.5357,0.5365,2613.0 +1692749760000,0.5364,0.5364,0.5354,0.5358,1799.0 +1692749820000,0.5355,0.536,0.5355,0.5358,1258.0 +1692749880000,0.5361,0.5363,0.5358,0.5358,4141.0 +1692749940000,0.5358,0.5363,0.5357,0.5362,1749.0 +1692750000000,0.5362,0.5365,0.5362,0.5362,2768.0 +1692750060000,0.5361,0.5366,0.5359,0.5366,1936.0 +1692750120000,0.5366,0.5376,0.5366,0.5369,6344.0 +1692750180000,0.5367,0.5379,0.5364,0.5372,20980.0 +1692750240000,0.5373,0.5379,0.5371,0.5371,5005.0 +1692750300000,0.5372,0.5376,0.5371,0.5371,6433.0 +1692750360000,0.5369,0.537,0.5368,0.537,3926.0 +1692750420000,0.5372,0.5372,0.5363,0.5363,6101.0 +1692750480000,0.5361,0.5371,0.5361,0.5371,2289.0 +1692750540000,0.5372,0.5373,0.5368,0.5371,2184.0 +1692750600000,0.537,0.5373,0.5362,0.5362,3675.0 +1692750660000,0.5361,0.5361,0.5355,0.5356,4074.0 +1692750720000,0.5358,0.5359,0.5349,0.535,1225.0 +1692750780000,0.5352,0.5353,0.5349,0.535,1030.0 +1692750840000,0.535,0.5351,0.535,0.5351,44.0 +1692750900000,0.5351,0.5352,0.535,0.535,1285.0 +1692750960000,0.535,0.5355,0.5348,0.5352,3577.0 +1692751020000,0.5353,0.5366,0.5353,0.5361,2939.0 +1692751080000,0.5361,0.5365,0.5361,0.5365,6220.0 +1692751140000,0.5365,0.5367,0.5364,0.5364,1968.0 +1692751200000,0.5366,0.537,0.5365,0.5365,2056.0 +1692751260000,0.5364,0.5366,0.5361,0.5366,2934.0 +1692751320000,0.5367,0.537,0.5367,0.537,2151.0 +1692751380000,0.5371,0.5374,0.5371,0.5372,1039.0 +1692751440000,0.5372,0.5376,0.5372,0.5372,1317.0 +1692751500000,0.5374,0.5381,0.5374,0.5378,3110.0 +1692751560000,0.5376,0.5376,0.5376,0.5376,851.0 +1692751620000,0.5378,0.5378,0.5372,0.5372,1920.0 +1692751680000,0.5371,0.5373,0.5368,0.5373,4007.0 +1692751740000,0.5369,0.5372,0.5369,0.5372,798.0 +1692751800000,0.5368,0.5369,0.5368,0.5369,781.0 +1692751860000,0.5368,0.5368,0.5361,0.5361,5201.0 +1692751920000,0.5362,0.5365,0.5362,0.5362,2235.0 +1692751980000,0.5361,0.5363,0.5361,0.5363,426.0 +1692752040000,0.5365,0.5367,0.5362,0.5365,5001.0 +1692752100000,0.5365,0.5368,0.5363,0.5366,2627.0 +1692752160000,0.5362,0.5365,0.5362,0.5363,563.0 +1692752220000,0.5362,0.5362,0.5361,0.5362,691.0 +1692752280000,0.5363,0.5363,0.5363,0.5363,163.0 +1692752340000,0.5363,0.5365,0.536,0.5361,1427.0 +1692752400000,0.5362,0.537,0.536,0.536,6400.0 +1692752460000,0.536,0.5364,0.536,0.536,500.0 +1692752520000,0.536,0.5363,0.536,0.536,801.0 +1692752580000,0.5359,0.536,0.5356,0.5356,6704.0 +1692752640000,0.5354,0.5358,0.5354,0.5358,5291.0 +1692752700000,0.5358,0.5362,0.5358,0.5358,7730.0 +1692752760000,0.5357,0.5361,0.5357,0.5359,2613.0 +1692752820000,0.5358,0.5358,0.5357,0.5358,157.0 +1692752880000,0.5357,0.5357,0.5357,0.5357,65.0 +1692752940000,0.5358,0.5359,0.5355,0.5357,2914.0 +1692753000000,0.5356,0.5359,0.5356,0.5357,130.0 +1692753060000,0.5356,0.5361,0.5354,0.5361,7302.0 +1692753120000,0.5361,0.5361,0.5357,0.536,934.0 +1692753180000,0.5359,0.5359,0.5354,0.5358,1276.0 +1692753240000,0.5356,0.5357,0.5354,0.5356,1117.0 +1692753300000,0.5358,0.5368,0.5357,0.5368,5202.0 +1692753360000,0.5366,0.5366,0.5362,0.5366,1694.0 +1692753420000,0.5363,0.5365,0.5361,0.5362,706.0 +1692753480000,0.5363,0.5363,0.536,0.5361,717.0 +1692753540000,0.5359,0.5362,0.5356,0.5358,2262.0 +1692753600000,0.5356,0.536,0.5353,0.5354,2723.0 +1692753660000,0.5356,0.5357,0.5352,0.5353,1782.0 +1692753720000,0.5354,0.5354,0.5345,0.5347,3684.0 +1692753780000,0.5348,0.535,0.5343,0.5347,2060.0 +1692753840000,0.5348,0.5348,0.5341,0.5347,2574.0 +1692753900000,0.5346,0.5346,0.5343,0.5346,755.0 +1692753960000,0.5347,0.5347,0.5341,0.5343,724.0 +1692754020000,0.5343,0.5345,0.5341,0.5344,650.0 +1692754080000,0.5345,0.5348,0.5342,0.5348,1292.0 +1692754140000,0.5348,0.5348,0.5342,0.5342,1658.0 +1692754200000,0.5342,0.5344,0.5338,0.5338,2399.0 +1692754260000,0.5338,0.5344,0.5336,0.5338,9278.0 +1692754320000,0.5339,0.5341,0.5336,0.5338,1301.0 +1692754380000,0.5337,0.5343,0.5337,0.534,1353.0 +1692754440000,0.5343,0.5343,0.5343,0.5343,10.0 +1692754500000,0.5342,0.5342,0.5342,0.5342,121.0 +1692754560000,0.5342,0.5371,0.5342,0.5371,19710.0 +1692754620000,0.5372,0.5372,0.5364,0.5364,5447.0 +1692754680000,0.5364,0.5366,0.5362,0.5364,1849.0 +1692754740000,0.5363,0.5372,0.5363,0.5372,3464.0 +1692754800000,0.5372,0.5376,0.5369,0.5375,6442.0 +1692754860000,0.5374,0.5376,0.5371,0.5376,2764.0 +1692754920000,0.5378,0.5378,0.5377,0.5378,227.0 +1692754980000,0.5378,0.5383,0.5378,0.5383,3468.0 +1692755040000,0.5382,0.5398,0.5382,0.5397,32160.0 +1692755100000,0.5394,0.5395,0.5379,0.5385,10682.0 +1692755160000,0.5386,0.5388,0.5384,0.5386,9662.0 +1692755220000,0.5388,0.5389,0.5388,0.5389,382.0 +1692755280000,0.5389,0.5392,0.5389,0.5392,1177.0 +1692755340000,0.5391,0.5393,0.5388,0.539,4457.0 +1692755400000,0.539,0.539,0.5385,0.5387,3663.0 +1692755460000,0.5386,0.5387,0.5384,0.5387,1020.0 +1692755520000,0.5384,0.5387,0.5383,0.5384,721.0 +1692755580000,0.5383,0.5383,0.5379,0.5379,2102.0 +1692755640000,0.5378,0.5378,0.5374,0.5375,1628.0 +1692755700000,0.5377,0.5379,0.5374,0.5379,1470.0 +1692755760000,0.5376,0.5377,0.5375,0.5377,430.0 +1692755820000,0.5377,0.5377,0.537,0.537,2349.0 +1692755880000,0.5368,0.537,0.5367,0.5368,2207.0 +1692755940000,0.5367,0.5367,0.5364,0.5364,2722.0 +1692756000000,0.5363,0.5371,0.5362,0.5368,28365.0 +1692756060000,0.5368,0.5385,0.5367,0.5385,25947.0 +1692756120000,0.5387,0.5389,0.5387,0.5388,1150.0 +1692756180000,0.5387,0.5403,0.5384,0.5403,26906.0 +1692756240000,0.5403,0.542,0.5394,0.5402,60025.0 +1692756300000,0.5399,0.5407,0.5396,0.5397,13493.0 +1692756360000,0.5397,0.5404,0.5397,0.5404,6524.0 +1692756420000,0.5402,0.5424,0.5401,0.541,27095.0 +1692756480000,0.5407,0.5407,0.5394,0.5396,17782.0 +1692756540000,0.5394,0.5397,0.5394,0.5396,1008.0 +1692756600000,0.5395,0.5398,0.5395,0.5398,787.0 +1692756660000,0.5397,0.5404,0.5396,0.5396,16535.0 +1692756720000,0.5397,0.5397,0.5397,0.5397,83.0 +1692756780000,0.5397,0.54,0.5396,0.5397,2549.0 +1692756840000,0.5397,0.5399,0.5397,0.5398,561.0 +1692756900000,0.5396,0.5399,0.5396,0.5397,2679.0 +1692756960000,0.5397,0.5399,0.5396,0.5399,3062.0 +1692757020000,0.5397,0.5398,0.5396,0.5396,1493.0 +1692757080000,0.5397,0.5397,0.5397,0.5397,101.0 +1692757140000,0.5396,0.5396,0.5385,0.5388,16361.0 +1692757200000,0.5387,0.5387,0.5383,0.5385,3769.0 +1692757260000,0.5384,0.5386,0.5383,0.5386,788.0 +1692757320000,0.5399,0.54,0.5395,0.5397,5070.0 +1692757380000,0.5397,0.5397,0.5396,0.5396,843.0 +1692757440000,0.5397,0.5397,0.5397,0.5397,941.0 +1692757500000,0.54,0.54,0.5395,0.5396,3904.0 +1692757560000,0.5396,0.5398,0.5396,0.5398,371.0 +1692757620000,0.5397,0.5397,0.5395,0.5396,687.0 +1692757680000,0.5396,0.5398,0.5392,0.5392,1674.0 +1692757740000,0.5392,0.5392,0.5389,0.5389,1312.0 +1692757800000,0.5392,0.5392,0.5391,0.5392,964.0 +1692757860000,0.5392,0.5392,0.539,0.539,644.0 +1692757920000,0.5388,0.5388,0.5386,0.5386,540.0 +1692757980000,0.5387,0.5389,0.5385,0.5385,3947.0 +1692758040000,0.5386,0.5389,0.5386,0.5389,2101.0 +1692758100000,0.5389,0.5389,0.5389,0.5389,560.0 +1692758160000,0.5389,0.5389,0.5389,0.5389,0.0 +1692758220000,0.5392,0.541,0.5392,0.5409,15107.0 +1692758280000,0.5409,0.541,0.5405,0.5405,2208.0 +1692758340000,0.5404,0.5405,0.5399,0.5399,1962.0 +1692758400000,0.5399,0.5411,0.5399,0.54,12028.0 +1692758460000,0.54,0.54,0.5399,0.5399,706.0 +1692758520000,0.5399,0.5407,0.5399,0.5407,2097.0 +1692758580000,0.5406,0.5406,0.5405,0.5406,360.0 +1692758640000,0.5406,0.5406,0.5402,0.5404,5830.0 +1692758700000,0.5405,0.5411,0.5404,0.5404,9495.0 +1692758760000,0.5403,0.5409,0.54,0.5409,10109.0 +1692758820000,0.5408,0.5408,0.5403,0.5403,1466.0 +1692758880000,0.5404,0.5406,0.5403,0.5403,1524.0 +1692758940000,0.5406,0.5407,0.5405,0.5405,35.0 +1692759000000,0.5404,0.5407,0.5404,0.5406,4105.0 +1692759060000,0.5404,0.5406,0.5403,0.5406,770.0 +1692759120000,0.5403,0.5408,0.5401,0.5407,17363.0 +1692759180000,0.5403,0.5408,0.5403,0.5408,1604.0 +1692759240000,0.5409,0.5417,0.5407,0.5415,25066.0 +1692759300000,0.5415,0.5415,0.5408,0.5408,4057.0 +1692759360000,0.5409,0.5424,0.5407,0.5415,36532.0 +1692759420000,0.5415,0.5415,0.5412,0.5412,1909.0 +1692759480000,0.5412,0.5417,0.5412,0.5416,1631.0 +1692759540000,0.5415,0.542,0.5414,0.5416,3559.0 +1692759600000,0.5418,0.542,0.5414,0.5414,13751.0 +1692759660000,0.5418,0.5418,0.5411,0.5412,5292.0 +1692759720000,0.5415,0.5415,0.5408,0.5415,1494.0 +1692759780000,0.5414,0.5419,0.5412,0.5419,5439.0 +1692759840000,0.5417,0.5419,0.5417,0.5419,2079.0 +1692759900000,0.5419,0.542,0.5412,0.5413,5409.0 +1692759960000,0.5416,0.5416,0.5416,0.5416,252.0 +1692760020000,0.5415,0.5415,0.5409,0.5411,3588.0 +1692760080000,0.541,0.5413,0.5409,0.5413,338.0 +1692760140000,0.5412,0.5414,0.5409,0.5409,1605.0 +1692760200000,0.5411,0.5412,0.5411,0.5412,1701.0 +1692760260000,0.5412,0.5412,0.541,0.541,482.0 +1692760320000,0.5411,0.5411,0.5411,0.5411,311.0 +1692760380000,0.541,0.541,0.5408,0.5408,1931.0 +1692760440000,0.5408,0.5408,0.5404,0.5404,6943.0 +1692760500000,0.5405,0.5408,0.5405,0.5408,1303.0 +1692760560000,0.5408,0.5411,0.5408,0.5411,515.0 +1692760620000,0.541,0.541,0.5408,0.5408,1435.0 +1692760680000,0.5407,0.5409,0.5407,0.5408,1411.0 +1692760740000,0.5407,0.5408,0.5407,0.5407,192.0 +1692760800000,0.5408,0.5409,0.5407,0.5407,236.0 +1692760860000,0.5408,0.541,0.5408,0.541,1072.0 +1692760920000,0.5408,0.5409,0.5406,0.5407,868.0 +1692760980000,0.5407,0.541,0.5406,0.541,1824.0 +1692761040000,0.5409,0.5411,0.5408,0.541,1122.0 +1692761100000,0.5411,0.5412,0.5406,0.541,13796.0 +1692761160000,0.541,0.5411,0.5406,0.5409,1116.0 +1692761220000,0.5407,0.541,0.5406,0.5409,228.0 +1692761280000,0.541,0.541,0.5405,0.5405,1036.0 +1692761340000,0.5407,0.5407,0.5403,0.5403,2094.0 +1692761400000,0.5406,0.5409,0.5404,0.5409,3193.0 +1692761460000,0.5408,0.5409,0.5406,0.5406,1106.0 +1692761520000,0.5407,0.5407,0.5403,0.5404,1258.0 +1692761580000,0.5403,0.5403,0.5402,0.5403,1468.0 +1692761640000,0.5402,0.5406,0.5402,0.5406,1466.0 +1692761700000,0.5406,0.5409,0.5406,0.5409,2520.0 +1692761760000,0.5409,0.5409,0.5399,0.5404,17178.0 +1692761820000,0.5404,0.5404,0.5401,0.5402,346.0 +1692761880000,0.5404,0.5405,0.5404,0.5405,128.0 +1692761940000,0.5403,0.5404,0.54,0.5404,2467.0 +1692762000000,0.5404,0.5405,0.5403,0.5403,1648.0 +1692762060000,0.5403,0.5404,0.5401,0.5404,369.0 +1692762120000,0.5404,0.5404,0.5401,0.5404,1419.0 +1692762180000,0.5402,0.5402,0.5402,0.5402,11.0 +1692762240000,0.5402,0.5402,0.5402,0.5402,49.0 +1692762300000,0.5403,0.5404,0.5401,0.5401,2921.0 +1692762360000,0.5402,0.5403,0.5402,0.5403,75.0 +1692762420000,0.5404,0.5404,0.5401,0.5401,1255.0 +1692762480000,0.5402,0.5402,0.5398,0.54,3206.0 +1692762540000,0.54,0.54,0.5398,0.5398,3559.0 +1692762600000,0.5397,0.5415,0.5397,0.5408,10071.0 +1692762660000,0.5411,0.5411,0.5407,0.5407,1329.0 +1692762720000,0.5407,0.5407,0.5398,0.5399,2967.0 +1692762780000,0.5399,0.5399,0.5399,0.5399,0.0 +1692762840000,0.5399,0.5399,0.5396,0.5396,285.0 +1692762900000,0.5398,0.5406,0.5394,0.5405,5318.0 +1692762960000,0.5405,0.5407,0.54,0.5406,3905.0 +1692763020000,0.5403,0.5405,0.5403,0.5405,970.0 +1692763080000,0.5406,0.5406,0.5403,0.5403,527.0 +1692763140000,0.5402,0.5405,0.5402,0.5405,1081.0 +1692763200000,0.5402,0.5402,0.5393,0.5398,12331.0 +1692763260000,0.5394,0.5397,0.5391,0.5395,3326.0 +1692763320000,0.5393,0.5396,0.5391,0.5394,2214.0 +1692763380000,0.5395,0.5395,0.539,0.5394,2184.0 +1692763440000,0.5394,0.5394,0.539,0.5393,4307.0 +1692763500000,0.5392,0.5393,0.5389,0.5392,3926.0 +1692763560000,0.5393,0.5396,0.5392,0.5395,3235.0 +1692763620000,0.5394,0.5394,0.5391,0.5392,1123.0 +1692763680000,0.5392,0.5393,0.5392,0.5393,118.0 +1692763740000,0.5393,0.5396,0.5392,0.5392,1050.0 +1692763800000,0.5391,0.5391,0.5388,0.5389,1902.0 +1692763860000,0.5388,0.5392,0.5388,0.539,1668.0 +1692763920000,0.5391,0.5391,0.5388,0.5388,3939.0 +1692763980000,0.5389,0.5389,0.5386,0.5386,569.0 +1692764040000,0.5386,0.5386,0.5321,0.5357,158367.0 +1692764100000,0.5359,0.5361,0.5293,0.5326,211285.0 +1692764160000,0.533,0.534,0.5328,0.5338,20712.0 +1692764220000,0.5335,0.5338,0.5333,0.5333,3042.0 +1692764280000,0.5333,0.5338,0.5327,0.533,14304.0 +1692764340000,0.5333,0.5338,0.5331,0.5332,18479.0 +1692764400000,0.5332,0.5338,0.533,0.5334,10967.0 +1692764460000,0.5331,0.5331,0.5313,0.5326,50980.0 +1692764520000,0.5327,0.533,0.5327,0.533,4609.0 +1692764580000,0.533,0.5332,0.5325,0.5328,7573.0 +1692764640000,0.533,0.533,0.5324,0.5324,3885.0 +1692764700000,0.5324,0.5326,0.532,0.5324,16499.0 +1692764760000,0.5325,0.5328,0.5324,0.5325,4175.0 +1692764820000,0.5325,0.5326,0.5321,0.5322,8821.0 +1692764880000,0.5323,0.5323,0.5321,0.5323,592.0 +1692764940000,0.5322,0.5323,0.5321,0.5323,317.0 +1692765000000,0.5322,0.5326,0.5318,0.5321,14379.0 +1692765060000,0.532,0.532,0.532,0.532,14.0 +1692765120000,0.5321,0.5321,0.532,0.532,1602.0 +1692765180000,0.532,0.532,0.5317,0.5317,529.0 +1692765240000,0.5318,0.5319,0.5318,0.5319,1847.0 +1692765300000,0.5319,0.532,0.5318,0.5318,12956.0 +1692765360000,0.5318,0.5319,0.5318,0.5319,2439.0 +1692765420000,0.5319,0.5319,0.5316,0.5316,2178.0 +1692765480000,0.5315,0.5318,0.5314,0.5315,1395.0 +1692765540000,0.5318,0.5318,0.5318,0.5318,429.0 +1692765600000,0.5317,0.5318,0.5315,0.5316,6783.0 +1692765660000,0.5316,0.533,0.5315,0.5327,26641.0 +1692765720000,0.5326,0.5329,0.5326,0.5327,3702.0 +1692765780000,0.5327,0.5327,0.5326,0.5327,466.0 +1692765840000,0.5326,0.5327,0.5323,0.5324,5764.0 +1692765900000,0.5323,0.5324,0.532,0.532,3010.0 +1692765960000,0.5321,0.5321,0.5319,0.5319,778.0 +1692766020000,0.5319,0.5321,0.5316,0.5316,801.0 +1692766080000,0.5317,0.532,0.5316,0.532,1594.0 +1692766140000,0.532,0.532,0.532,0.532,258.0 +1692766200000,0.532,0.5323,0.5318,0.5319,13137.0 +1692766260000,0.5322,0.5322,0.5316,0.5318,8683.0 +1692766320000,0.5318,0.5318,0.5317,0.5317,407.0 +1692766380000,0.5317,0.5319,0.5317,0.5319,1814.0 +1692766440000,0.5322,0.5322,0.532,0.532,1141.0 +1692766500000,0.532,0.5323,0.5317,0.5317,4259.0 +1692766560000,0.5317,0.5323,0.5317,0.532,4027.0 +1692766620000,0.5321,0.5321,0.5318,0.5319,1617.0 +1692766680000,0.5321,0.5323,0.5317,0.5317,710.0 +1692766740000,0.532,0.5322,0.5318,0.532,1501.0 +1692766800000,0.5318,0.5326,0.5318,0.5326,5497.0 +1692766860000,0.5326,0.5326,0.5323,0.5323,3973.0 +1692766920000,0.5323,0.5324,0.5322,0.5324,1270.0 +1692766980000,0.5324,0.5326,0.5324,0.5324,1587.0 +1692767040000,0.5325,0.5328,0.5325,0.5327,3408.0 +1692767100000,0.5326,0.5336,0.5326,0.5331,36396.0 +1692767160000,0.5328,0.5328,0.5328,0.5328,47.0 +1692767220000,0.5327,0.5327,0.5327,0.5327,144.0 +1692767280000,0.5327,0.533,0.5326,0.5326,2214.0 +1692767340000,0.5326,0.5328,0.5326,0.5326,1833.0 +1692767400000,0.5327,0.5327,0.5326,0.5327,1043.0 +1692767460000,0.5327,0.5328,0.5326,0.5327,5453.0 +1692767520000,0.5327,0.533,0.5327,0.533,1982.0 +1692767580000,0.5329,0.5329,0.5329,0.5329,120.0 +1692767640000,0.5328,0.5328,0.5325,0.5325,3054.0 +1692767700000,0.5325,0.5327,0.5321,0.5326,6888.0 +1692767760000,0.5327,0.5327,0.5326,0.5327,1648.0 +1692767820000,0.5327,0.5329,0.5326,0.5329,3630.0 +1692767880000,0.5328,0.5329,0.5324,0.5324,3344.0 +1692767940000,0.5323,0.5324,0.5323,0.5324,225.0 +1692768000000,0.5324,0.5324,0.5321,0.5321,2591.0 +1692768060000,0.5319,0.5319,0.5318,0.5318,6287.0 +1692768120000,0.5318,0.532,0.5318,0.532,888.0 +1692768180000,0.5319,0.5319,0.5318,0.5318,57.0 +1692768240000,0.5318,0.5318,0.5318,0.5318,0.0 +1692768300000,0.5318,0.532,0.5318,0.532,3736.0 +1692768360000,0.5321,0.5321,0.5317,0.5319,3421.0 +1692768420000,0.5319,0.5321,0.5319,0.5321,6170.0 +1692768480000,0.532,0.532,0.532,0.532,521.0 +1692768540000,0.532,0.532,0.532,0.532,0.0 +1692768600000,0.5319,0.5319,0.5319,0.5319,1061.0 +1692768660000,0.532,0.532,0.5319,0.5319,557.0 +1692768720000,0.532,0.532,0.5319,0.532,4234.0 +1692768780000,0.5319,0.5319,0.5319,0.5319,48.0 +1692768840000,0.5319,0.5319,0.5319,0.5319,0.0 +1692768900000,0.5319,0.532,0.5319,0.5319,620.0 +1692768960000,0.532,0.5324,0.532,0.5324,12587.0 +1692769020000,0.5322,0.5322,0.532,0.532,2523.0 +1692769080000,0.532,0.5321,0.5319,0.5321,2350.0 +1692769140000,0.5321,0.5323,0.5321,0.5323,3902.0 +1692769200000,0.5323,0.5326,0.5323,0.5326,1365.0 +1692769260000,0.5326,0.5326,0.5321,0.5324,2257.0 +1692769320000,0.5322,0.5325,0.5322,0.5323,1019.0 +1692769380000,0.5323,0.5325,0.5323,0.5325,43.0 +1692769440000,0.5325,0.5326,0.5325,0.5326,1245.0 +1692769500000,0.5327,0.5327,0.5324,0.5325,861.0 +1692769560000,0.5324,0.5329,0.5324,0.5325,4089.0 +1692769620000,0.5324,0.5325,0.5323,0.5324,1083.0 +1692769680000,0.5324,0.5324,0.5324,0.5324,0.0 +1692769740000,0.5325,0.5328,0.5325,0.5326,1270.0 +1692769800000,0.5326,0.5326,0.5322,0.5322,2517.0 +1692769860000,0.5323,0.5327,0.5323,0.5327,831.0 +1692769920000,0.5328,0.5328,0.5326,0.5326,156.0 +1692769980000,0.5328,0.5329,0.5328,0.5329,302.0 +1692770040000,0.533,0.533,0.5326,0.5328,1292.0 +1692770100000,0.5331,0.5334,0.533,0.5333,917.0 +1692770160000,0.5334,0.5334,0.5331,0.5331,1718.0 +1692770220000,0.5331,0.5331,0.5331,0.5331,11.0 +1692770280000,0.5331,0.5334,0.533,0.533,2435.0 +1692770340000,0.5331,0.5334,0.5331,0.5333,2321.0 +1692770400000,0.5332,0.5333,0.533,0.533,7881.0 +1692770460000,0.5331,0.5333,0.5331,0.5331,163.0 +1692770520000,0.5331,0.5334,0.533,0.5332,2659.0 +1692770580000,0.5332,0.5332,0.5329,0.5329,1509.0 +1692770640000,0.5331,0.5333,0.5331,0.5333,268.0 +1692770700000,0.5334,0.5334,0.5326,0.5327,5340.0 +1692770760000,0.5327,0.5333,0.5327,0.5329,971.0 +1692770820000,0.533,0.533,0.533,0.533,10.0 +1692770880000,0.533,0.5333,0.533,0.5333,257.0 +1692770940000,0.5332,0.5333,0.5328,0.5328,2302.0 +1692771000000,0.533,0.5334,0.5324,0.5327,4820.0 +1692771060000,0.5327,0.5334,0.5327,0.5328,1078.0 +1692771120000,0.5328,0.5334,0.5328,0.533,1038.0 +1692771180000,0.533,0.533,0.5328,0.5328,1897.0 +1692771240000,0.533,0.5335,0.5327,0.5332,3598.0 +1692771300000,0.5334,0.5334,0.5328,0.5331,2470.0 +1692771360000,0.5329,0.5329,0.5329,0.5329,1071.0 +1692771420000,0.5328,0.5328,0.5327,0.5328,873.0 +1692771480000,0.5329,0.5329,0.5327,0.5327,62.0 +1692771540000,0.533,0.533,0.5327,0.5328,586.0 +1692771600000,0.5329,0.5329,0.5325,0.5327,2308.0 +1692771660000,0.5327,0.533,0.5326,0.5328,416.0 +1692771720000,0.5328,0.5329,0.5328,0.5329,137.0 +1692771780000,0.5329,0.5329,0.5329,0.5329,0.0 +1692771840000,0.5328,0.5332,0.5328,0.533,1649.0 +1692771900000,0.533,0.533,0.5327,0.5327,3444.0 +1692771960000,0.5327,0.5329,0.5327,0.5329,1324.0 +1692772020000,0.5328,0.5328,0.5328,0.5328,9.0 +1692772080000,0.5329,0.5331,0.5326,0.5331,1831.0 +1692772140000,0.5331,0.5334,0.5329,0.5334,6085.0 +1692772200000,0.5334,0.534,0.533,0.5339,9779.0 +1692772260000,0.534,0.534,0.5336,0.5337,1236.0 +1692772320000,0.5336,0.5336,0.5334,0.5334,578.0 +1692772380000,0.5332,0.5337,0.5332,0.5337,1388.0 +1692772440000,0.5335,0.5335,0.5332,0.5333,1809.0 +1692772500000,0.5332,0.5335,0.5325,0.5331,12834.0 +1692772560000,0.5331,0.5332,0.533,0.533,1278.0 +1692772620000,0.5332,0.5336,0.5332,0.5336,582.0 +1692772680000,0.5336,0.534,0.5333,0.5337,1333.0 +1692772740000,0.5336,0.5341,0.5336,0.5341,4250.0 +1692772800000,0.5337,0.534,0.5335,0.5338,5813.0 +1692772860000,0.534,0.5345,0.5338,0.5343,11535.0 +1692772920000,0.5343,0.5347,0.5343,0.5347,3284.0 +1692772980000,0.5349,0.5352,0.5348,0.5348,5416.0 +1692773040000,0.5349,0.5353,0.5347,0.5353,7038.0 +1692773100000,0.5353,0.5355,0.535,0.5354,12137.0 +1692773160000,0.5353,0.5364,0.5353,0.5364,6626.0 +1692773220000,0.5363,0.5379,0.536,0.5379,16042.0 +1692773280000,0.5378,0.5394,0.5365,0.5387,35867.0 +1692773340000,0.5387,0.5396,0.5387,0.5392,6657.0 +1692773400000,0.5393,0.5393,0.538,0.538,23227.0 +1692773460000,0.538,0.5382,0.5378,0.5378,3251.0 +1692773520000,0.5379,0.5379,0.5378,0.5378,1358.0 +1692773580000,0.5377,0.5379,0.5377,0.5378,462.0 +1692773640000,0.5378,0.5381,0.5374,0.5375,5215.0 +1692773700000,0.5379,0.5381,0.5375,0.5377,2012.0 +1692773760000,0.5378,0.5378,0.5376,0.5376,1664.0 +1692773820000,0.5374,0.5375,0.5371,0.5374,1720.0 +1692773880000,0.5375,0.5375,0.5366,0.5367,2144.0 +1692773940000,0.5366,0.5368,0.5364,0.5368,3398.0 +1692774000000,0.5367,0.5367,0.5362,0.5363,4238.0 +1692774060000,0.5363,0.5363,0.5358,0.536,1611.0 +1692774120000,0.5359,0.5359,0.5355,0.5355,1554.0 +1692774180000,0.5355,0.5363,0.5355,0.536,3985.0 +1692774240000,0.5363,0.5363,0.5363,0.5363,2097.0 +1692774300000,0.5363,0.5363,0.5353,0.5356,4440.0 +1692774360000,0.5357,0.5357,0.5356,0.5356,456.0 +1692774420000,0.5358,0.5359,0.5358,0.5358,931.0 +1692774480000,0.5362,0.5363,0.5362,0.5362,900.0 +1692774540000,0.5361,0.537,0.5361,0.5368,4019.0 +1692774600000,0.537,0.5371,0.5363,0.5365,3049.0 +1692774660000,0.5365,0.5369,0.5365,0.5367,1815.0 +1692774720000,0.5368,0.5368,0.5365,0.5367,1069.0 +1692774780000,0.5369,0.5374,0.5369,0.5371,11346.0 +1692774840000,0.5371,0.5371,0.5371,0.5371,0.0 +1692774900000,0.5372,0.5373,0.537,0.5372,5057.0 +1692774960000,0.5375,0.5379,0.5375,0.5377,1468.0 +1692775020000,0.5378,0.5378,0.5376,0.5376,728.0 +1692775080000,0.5376,0.5377,0.5369,0.5376,8486.0 +1692775140000,0.5377,0.5384,0.5376,0.5381,4284.0 +1692775200000,0.5382,0.5382,0.5377,0.5379,4732.0 +1692775260000,0.5382,0.5384,0.5378,0.5381,1912.0 +1692775320000,0.5382,0.5382,0.5379,0.5382,1344.0 +1692775380000,0.5379,0.5381,0.5378,0.5379,365.0 +1692775440000,0.5378,0.538,0.5378,0.538,272.0 +1692775500000,0.538,0.5381,0.5377,0.5379,4070.0 +1692775560000,0.5379,0.5382,0.5377,0.5379,1415.0 +1692775620000,0.5379,0.5381,0.5378,0.5381,559.0 +1692775680000,0.5381,0.5383,0.5373,0.5373,2493.0 +1692775740000,0.5376,0.5381,0.5375,0.538,2501.0 +1692775800000,0.5382,0.5382,0.5373,0.5374,2036.0 +1692775860000,0.5373,0.5373,0.5369,0.5369,4127.0 +1692775920000,0.537,0.5371,0.537,0.5371,568.0 +1692775980000,0.5371,0.5371,0.537,0.537,25.0 +1692776040000,0.537,0.537,0.5366,0.5368,3784.0 +1692776100000,0.5368,0.5368,0.5364,0.5365,1417.0 +1692776160000,0.5365,0.5368,0.5362,0.5362,2197.0 +1692776220000,0.5362,0.5365,0.5362,0.5365,388.0 +1692776280000,0.5366,0.5366,0.5363,0.5366,436.0 +1692776340000,0.5361,0.5364,0.5359,0.5362,3138.0 +1692776400000,0.5356,0.5356,0.5352,0.5355,3273.0 +1692776460000,0.5358,0.5358,0.5356,0.5356,185.0 +1692776520000,0.5357,0.5357,0.5355,0.5355,99.0 +1692776580000,0.5354,0.5354,0.5353,0.5353,401.0 +1692776640000,0.5353,0.5354,0.5343,0.5346,27989.0 +1692776700000,0.5349,0.5351,0.5349,0.5349,1177.0 +1692776760000,0.535,0.5353,0.535,0.5353,1299.0 +1692776820000,0.5352,0.5356,0.5352,0.5356,706.0 +1692776880000,0.5357,0.536,0.5357,0.5357,333.0 +1692776940000,0.536,0.5369,0.536,0.5366,9536.0 +1692777000000,0.5367,0.5368,0.5351,0.5359,16533.0 +1692777060000,0.5359,0.5361,0.5356,0.5358,1715.0 +1692777120000,0.5358,0.5358,0.5356,0.5356,325.0 +1692777180000,0.5355,0.5357,0.5348,0.535,7449.0 +1692777240000,0.5351,0.5356,0.535,0.535,673.0 +1692777300000,0.5347,0.5354,0.5346,0.5354,4404.0 +1692777360000,0.5354,0.5355,0.5348,0.535,1425.0 +1692777420000,0.5351,0.5352,0.535,0.535,1168.0 +1692777480000,0.5348,0.5351,0.5348,0.5348,689.0 +1692777540000,0.5347,0.535,0.5346,0.5348,1743.0 +1692777600000,0.535,0.535,0.5338,0.5338,14857.0 +1692777660000,0.5339,0.5343,0.5339,0.5339,5828.0 +1692777720000,0.5339,0.5342,0.5339,0.5339,1784.0 +1692777780000,0.5339,0.534,0.5339,0.534,1115.0 +1692777840000,0.534,0.5342,0.5339,0.5339,1195.0 +1692777900000,0.5339,0.5341,0.5339,0.5339,1802.0 +1692777960000,0.5338,0.5344,0.5338,0.5338,4312.0 +1692778020000,0.534,0.5361,0.5338,0.5353,14528.0 +1692778080000,0.5354,0.5355,0.5352,0.5352,919.0 +1692778140000,0.5352,0.5352,0.5348,0.5348,896.0 +1692778200000,0.5347,0.535,0.5345,0.5349,6512.0 +1692778260000,0.5354,0.5357,0.5354,0.5357,2009.0 +1692778320000,0.5356,0.5356,0.5349,0.5349,1986.0 +1692778380000,0.5353,0.5355,0.5349,0.5355,2245.0 +1692778440000,0.5354,0.5356,0.5342,0.5343,4860.0 +1692778500000,0.5345,0.535,0.5344,0.535,2285.0 +1692778560000,0.535,0.535,0.5346,0.5346,617.0 +1692778620000,0.5342,0.5345,0.5342,0.5345,101.0 +1692778680000,0.5343,0.5343,0.5342,0.5343,143.0 +1692778740000,0.5347,0.5348,0.5345,0.5345,967.0 +1692778800000,0.5342,0.5345,0.534,0.5342,4476.0 +1692778860000,0.5346,0.5346,0.5346,0.5346,99.0 +1692778920000,0.5346,0.5349,0.5343,0.5343,1737.0 +1692778980000,0.534,0.534,0.534,0.534,3402.0 +1692779040000,0.5339,0.5342,0.5335,0.5337,2246.0 +1692779100000,0.5336,0.5338,0.5335,0.5338,655.0 +1692779160000,0.5338,0.5347,0.5337,0.5341,5412.0 +1692779220000,0.534,0.534,0.5334,0.5334,5650.0 +1692779280000,0.5337,0.5337,0.5335,0.5335,520.0 +1692779340000,0.5337,0.5339,0.5337,0.5339,241.0 +1692779400000,0.5336,0.5336,0.5335,0.5335,2069.0 +1692779460000,0.5335,0.5335,0.5335,0.5335,1154.0 +1692779520000,0.5335,0.5335,0.5335,0.5335,1504.0 +1692779580000,0.5335,0.534,0.5335,0.534,574.0 +1692779640000,0.5338,0.5338,0.5334,0.5334,2232.0 +1692779700000,0.5335,0.5339,0.5334,0.5339,3183.0 +1692779760000,0.5336,0.5336,0.5336,0.5336,184.0 +1692779820000,0.5336,0.5337,0.5335,0.5336,128.0 +1692779880000,0.5336,0.5359,0.5336,0.5357,73264.0 +1692779940000,0.5356,0.5358,0.5356,0.5356,3299.0 +1692780000000,0.5356,0.5356,0.5352,0.5354,6542.0 +1692780060000,0.5353,0.5355,0.5353,0.5354,1880.0 +1692780120000,0.5354,0.5356,0.5354,0.5356,1121.0 +1692780180000,0.5355,0.5355,0.5355,0.5355,183.0 +1692780240000,0.5355,0.536,0.5355,0.5359,9297.0 +1692780300000,0.5358,0.5365,0.5358,0.5363,17165.0 +1692780360000,0.5363,0.5366,0.5363,0.5365,2299.0 +1692780420000,0.5363,0.5367,0.5363,0.5366,844.0 +1692780480000,0.5366,0.5366,0.5365,0.5366,775.0 +1692780540000,0.5364,0.5366,0.5364,0.5366,219.0 +1692780600000,0.5366,0.5366,0.5364,0.5364,2539.0 +1692780660000,0.5364,0.5365,0.5361,0.5365,2513.0 +1692780720000,0.5365,0.5365,0.5362,0.5362,1615.0 +1692780780000,0.5361,0.5364,0.5361,0.5361,461.0 +1692780840000,0.5361,0.5361,0.5361,0.5361,0.0 +1692780900000,0.5359,0.5359,0.5356,0.5356,4682.0 +1692780960000,0.5358,0.536,0.5358,0.536,967.0 +1692781020000,0.5362,0.5362,0.5362,0.5362,206.0 +1692781080000,0.5363,0.5366,0.5362,0.5366,7425.0 +1692781140000,0.5364,0.5368,0.5364,0.5367,348.0 +1692781200000,0.5368,0.5371,0.536,0.536,6627.0 +1692781260000,0.536,0.5362,0.5359,0.5362,6637.0 +1692781320000,0.536,0.5363,0.536,0.5362,554.0 +1692781380000,0.5362,0.5362,0.5362,0.5362,0.0 +1692781440000,0.5359,0.536,0.5359,0.536,239.0 +1692781500000,0.536,0.5363,0.5358,0.5359,3768.0 +1692781560000,0.536,0.536,0.5359,0.5359,593.0 +1692781620000,0.5359,0.5359,0.5359,0.5359,79.0 +1692781680000,0.5359,0.5362,0.5357,0.5362,2880.0 +1692781740000,0.5361,0.5364,0.5358,0.5363,3656.0 +1692781800000,0.5363,0.5366,0.536,0.5364,6533.0 +1692781860000,0.5364,0.5367,0.5364,0.5367,230.0 +1692781920000,0.5367,0.5367,0.5367,0.5367,0.0 +1692781980000,0.5367,0.5376,0.5367,0.5371,6737.0 +1692782040000,0.537,0.5378,0.537,0.5378,4221.0 +1692782100000,0.5377,0.538,0.537,0.5379,11468.0 +1692782160000,0.5379,0.538,0.5379,0.538,4700.0 +1692782220000,0.5375,0.5379,0.5375,0.5378,903.0 +1692782280000,0.5378,0.5379,0.5378,0.5378,2676.0 +1692782340000,0.5378,0.5378,0.5378,0.5378,0.0 +1692782400000,0.5377,0.5379,0.5373,0.5377,6011.0 +1692782460000,0.5377,0.5378,0.5375,0.5376,1833.0 +1692782520000,0.5378,0.5378,0.5375,0.5376,2747.0 +1692782580000,0.5377,0.5379,0.5374,0.5376,4978.0 +1692782640000,0.5379,0.5383,0.5379,0.5383,4214.0 +1692782700000,0.5382,0.5385,0.538,0.5384,8172.0 +1692782760000,0.5384,0.5385,0.5377,0.538,6222.0 +1692782820000,0.538,0.5381,0.5376,0.5381,2390.0 +1692782880000,0.5381,0.5381,0.5381,0.5381,10.0 +1692782940000,0.5382,0.5382,0.5382,0.5382,198.0 +1692783000000,0.5379,0.5381,0.5378,0.5381,3552.0 +1692783060000,0.538,0.5383,0.5379,0.5382,1968.0 +1692783120000,0.5382,0.5382,0.5382,0.5382,112.0 +1692783180000,0.5382,0.5382,0.5377,0.5377,1495.0 +1692783240000,0.5375,0.5385,0.5375,0.5383,11113.0 +1692783300000,0.5382,0.5383,0.538,0.5381,3498.0 +1692783360000,0.5382,0.5385,0.5382,0.5385,2452.0 +1692783420000,0.5387,0.5393,0.5386,0.5389,4210.0 +1692783480000,0.5389,0.5393,0.5389,0.5392,3644.0 +1692783540000,0.5391,0.5394,0.5391,0.5392,1870.0 +1692783600000,0.5393,0.5393,0.5389,0.5392,1868.0 +1692783660000,0.5392,0.5394,0.5392,0.5394,1485.0 +1692783720000,0.5394,0.5403,0.5394,0.54,12821.0 +1692783780000,0.5399,0.5402,0.5396,0.5399,6490.0 +1692783840000,0.5401,0.5408,0.5401,0.5407,10912.0 +1692783900000,0.5407,0.541,0.5405,0.5408,6524.0 +1692783960000,0.5406,0.5406,0.5404,0.5404,340.0 +1692784020000,0.5404,0.5407,0.5403,0.5407,5410.0 +1692784080000,0.5407,0.5414,0.5406,0.5413,4154.0 +1692784140000,0.5413,0.544,0.5413,0.5438,57302.0 +1692784200000,0.544,0.5449,0.5427,0.5432,66204.0 +1692784260000,0.5431,0.5431,0.5422,0.5423,7892.0 +1692784320000,0.5422,0.5423,0.5412,0.5414,25112.0 +1692784380000,0.5413,0.5413,0.5412,0.5412,7389.0 +1692784440000,0.5411,0.5419,0.5411,0.5419,10491.0 +1692784500000,0.5418,0.5418,0.5413,0.5417,7358.0 +1692784560000,0.5417,0.5419,0.5412,0.5413,4689.0 +1692784620000,0.5415,0.542,0.5409,0.5417,14045.0 +1692784680000,0.5417,0.5419,0.5414,0.5415,5222.0 +1692784740000,0.5413,0.5417,0.5413,0.5416,1697.0 +1692784800000,0.5414,0.5418,0.541,0.5413,14449.0 +1692784860000,0.5413,0.5414,0.5408,0.5412,7797.0 +1692784920000,0.541,0.5413,0.541,0.541,2753.0 +1692784980000,0.5411,0.5411,0.541,0.541,1154.0 +1692785040000,0.5408,0.5409,0.5406,0.5406,8276.0 +1692785100000,0.5406,0.541,0.5405,0.5409,4687.0 +1692785160000,0.5409,0.5412,0.5408,0.5408,5783.0 +1692785220000,0.5408,0.5411,0.5408,0.5409,2736.0 +1692785280000,0.5409,0.5411,0.5408,0.5409,1581.0 +1692785340000,0.5408,0.541,0.5408,0.541,683.0 +1692785400000,0.5409,0.5416,0.5408,0.5415,12710.0 +1692785460000,0.5417,0.5418,0.5412,0.5417,5302.0 +1692785520000,0.5418,0.5419,0.5417,0.5418,841.0 +1692785580000,0.5417,0.5419,0.5417,0.5418,2604.0 +1692785640000,0.5417,0.5417,0.5414,0.5416,2409.0 +1692785700000,0.5418,0.5425,0.5418,0.5425,5441.0 +1692785760000,0.5424,0.5424,0.5423,0.5423,1026.0 +1692785820000,0.5424,0.5424,0.5421,0.5422,4732.0 +1692785880000,0.5424,0.5424,0.5424,0.5424,100.0 +1692785940000,0.5423,0.5426,0.542,0.5425,7188.0 +1692786000000,0.5426,0.5426,0.5422,0.5424,887.0 +1692786060000,0.5424,0.5425,0.5423,0.5424,479.0 +1692786120000,0.5425,0.5425,0.5421,0.5424,1954.0 +1692786180000,0.5424,0.5426,0.5421,0.5425,3714.0 +1692786240000,0.5425,0.5425,0.5424,0.5424,86.0 +1692786300000,0.5424,0.5432,0.5424,0.543,6484.0 +1692786360000,0.5429,0.5429,0.5425,0.5427,1358.0 +1692786420000,0.5427,0.5431,0.5426,0.5428,3322.0 +1692786480000,0.5427,0.543,0.5426,0.5426,2846.0 +1692786540000,0.5428,0.5428,0.5426,0.5428,3461.0 +1692786600000,0.5428,0.5429,0.5427,0.5428,3171.0 +1692786660000,0.5428,0.5429,0.5428,0.5429,92.0 +1692786720000,0.5431,0.5432,0.5431,0.5432,573.0 +1692786780000,0.5431,0.5431,0.5429,0.5429,1296.0 +1692786840000,0.543,0.5431,0.543,0.5431,1921.0 +1692786900000,0.5431,0.5434,0.5429,0.5434,3174.0 +1692786960000,0.5434,0.5435,0.5433,0.5435,433.0 +1692787020000,0.5435,0.5435,0.5431,0.5435,6308.0 +1692787080000,0.5433,0.5435,0.5431,0.5434,1218.0 +1692787140000,0.5431,0.5433,0.5429,0.5432,2613.0 +1692787200000,0.5431,0.5431,0.5429,0.543,965.0 +1692787260000,0.5431,0.5433,0.543,0.543,2465.0 +1692787320000,0.5434,0.5434,0.5432,0.5432,232.0 +1692787380000,0.5432,0.5435,0.5432,0.5434,214.0 +1692787440000,0.5434,0.5434,0.5434,0.5434,695.0 +1692787500000,0.5434,0.5435,0.5428,0.5428,6964.0 +1692787560000,0.5428,0.5428,0.5423,0.5426,11026.0 +1692787620000,0.5425,0.5426,0.5425,0.5426,667.0 +1692787680000,0.5425,0.5426,0.5423,0.5423,1617.0 +1692787740000,0.5427,0.543,0.5427,0.5427,759.0 +1692787800000,0.5426,0.5426,0.5424,0.5424,725.0 +1692787860000,0.5424,0.5424,0.5424,0.5424,0.0 +1692787920000,0.5424,0.5424,0.5422,0.5423,5109.0 +1692787980000,0.5421,0.5435,0.5421,0.5428,18109.0 +1692788040000,0.5428,0.5433,0.5428,0.5432,6839.0 +1692788100000,0.5431,0.5431,0.5427,0.5429,5652.0 +1692788160000,0.5429,0.5429,0.5427,0.5428,1560.0 +1692788220000,0.5428,0.543,0.5426,0.543,1287.0 +1692788280000,0.543,0.5433,0.5427,0.5433,3914.0 +1692788340000,0.5433,0.5433,0.5427,0.5432,7016.0 +1692788400000,0.5433,0.5449,0.5433,0.5446,33747.0 +1692788460000,0.5446,0.5448,0.5439,0.544,10291.0 +1692788520000,0.5439,0.5446,0.5439,0.5446,4907.0 +1692788580000,0.5445,0.5446,0.5442,0.5443,601.0 +1692788640000,0.5442,0.545,0.5442,0.545,11818.0 +1692788700000,0.5451,0.5457,0.5447,0.545,25312.0 +1692788760000,0.5452,0.5463,0.5449,0.5461,45717.0 +1692788820000,0.5462,0.5464,0.5456,0.5456,19426.0 +1692788880000,0.5456,0.5459,0.5448,0.5459,28297.0 +1692788940000,0.5461,0.5476,0.546,0.5466,56792.0 +1692789000000,0.5466,0.5472,0.5456,0.5471,52067.0 +1692789060000,0.547,0.547,0.5452,0.5456,36029.0 +1692789120000,0.5454,0.5457,0.5453,0.5457,6230.0 +1692789180000,0.5457,0.5467,0.5456,0.5467,15285.0 +1692789240000,0.5468,0.5483,0.5463,0.548,40157.0 +1692789300000,0.5479,0.5482,0.5462,0.5479,30829.0 +1692789360000,0.5475,0.5475,0.5462,0.547,27724.0 +1692789420000,0.547,0.5482,0.5467,0.5479,19299.0 +1692789480000,0.5477,0.5478,0.547,0.5474,17088.0 +1692789540000,0.5474,0.5475,0.5468,0.5475,18425.0 +1692789600000,0.5474,0.5477,0.5471,0.5475,7455.0 +1692789660000,0.5474,0.5476,0.5472,0.5476,9679.0 +1692789720000,0.5475,0.5481,0.5472,0.5481,15526.0 +1692789780000,0.5478,0.548,0.5473,0.5477,8646.0 +1692789840000,0.5477,0.5479,0.5475,0.5479,3746.0 +1692789900000,0.5478,0.548,0.5475,0.5477,6581.0 +1692789960000,0.548,0.5489,0.5479,0.5489,13889.0 +1692790020000,0.5488,0.5493,0.5487,0.5493,15027.0 +1692790080000,0.549,0.5492,0.5486,0.5491,7634.0 +1692790140000,0.5487,0.5493,0.5483,0.5491,12934.0 +1692790200000,0.5491,0.5491,0.5482,0.5483,6852.0 +1692790260000,0.5483,0.5485,0.5483,0.5483,7844.0 +1692790320000,0.5483,0.5486,0.5483,0.5483,4939.0 +1692790380000,0.5483,0.5487,0.5483,0.5485,4666.0 +1692790440000,0.5485,0.5485,0.5478,0.5478,29005.0 +1692790500000,0.5478,0.5478,0.5472,0.5475,13300.0 +1692790560000,0.5475,0.55,0.5475,0.5498,29281.0 +1692790620000,0.5499,0.5508,0.5498,0.5505,20401.0 +1692790680000,0.5505,0.5541,0.5501,0.5539,72875.0 +1692790740000,0.5536,0.5536,0.5517,0.5521,38283.0 +1692790800000,0.5518,0.552,0.5511,0.5511,32384.0 +1692790860000,0.5513,0.5513,0.5501,0.5508,33781.0 +1692790920000,0.5508,0.5508,0.5493,0.5497,29011.0 +1692790980000,0.5497,0.5512,0.5497,0.5509,17582.0 +1692791040000,0.551,0.551,0.5495,0.5496,24990.0 +1692791100000,0.5496,0.5509,0.5495,0.5506,20784.0 +1692791160000,0.5507,0.5514,0.5505,0.5505,26028.0 +1692791220000,0.5507,0.5513,0.5507,0.5512,5864.0 +1692791280000,0.5512,0.5516,0.5512,0.5512,4176.0 +1692791340000,0.5512,0.5514,0.5508,0.5514,9954.0 +1692791400000,0.5515,0.5515,0.55,0.5505,41639.0 +1692791460000,0.5503,0.5511,0.5503,0.551,13207.0 +1692791520000,0.5509,0.5514,0.5505,0.5512,17586.0 +1692791580000,0.5512,0.5533,0.5512,0.5533,43878.0 +1692791640000,0.5531,0.5533,0.552,0.5523,28031.0 +1692791700000,0.5523,0.5533,0.5522,0.5523,36863.0 +1692791760000,0.5524,0.5524,0.5502,0.5511,80721.0 +1692791820000,0.5514,0.5517,0.551,0.551,12546.0 +1692791880000,0.551,0.5511,0.5505,0.5505,10093.0 +1692791940000,0.5505,0.5505,0.549,0.549,39423.0 +1692792000000,0.5493,0.5493,0.547,0.5479,98157.0 +1692792060000,0.5479,0.5481,0.5468,0.5477,40219.0 +1692792120000,0.5472,0.5476,0.5463,0.5469,39613.0 +1692792180000,0.547,0.5484,0.547,0.5479,25423.0 +1692792240000,0.5479,0.5484,0.5478,0.5483,22369.0 +1692792300000,0.5481,0.5486,0.5476,0.5486,32000.0 +1692792360000,0.5487,0.5509,0.5486,0.5509,37351.0 +1692792420000,0.5508,0.5528,0.5507,0.5528,34153.0 +1692792480000,0.5529,0.5536,0.5528,0.5532,32771.0 +1692792540000,0.5531,0.5531,0.5523,0.5527,37409.0 +1692792600000,0.5526,0.5538,0.5519,0.5537,38854.0 +1692792660000,0.5537,0.554,0.5529,0.5536,18143.0 +1692792720000,0.5535,0.5535,0.5517,0.5525,25407.0 +1692792780000,0.5525,0.5525,0.5514,0.5519,11660.0 +1692792840000,0.5519,0.5531,0.5516,0.5531,14768.0 +1692792900000,0.5531,0.5546,0.5531,0.5546,44162.0 +1692792960000,0.5545,0.5574,0.554,0.5574,91486.0 +1692793020000,0.5571,0.5601,0.5571,0.5597,162254.0 +1692793080000,0.5598,0.56,0.5556,0.5558,123975.0 +1692793140000,0.5555,0.559,0.5547,0.5576,190573.0 +1692793200000,0.5577,0.5577,0.5544,0.5549,85368.0 +1692793260000,0.5549,0.5549,0.5542,0.5543,21548.0 +1692793320000,0.5543,0.555,0.5542,0.5548,21608.0 +1692793380000,0.5547,0.5547,0.5538,0.5539,37083.0 +1692793440000,0.5539,0.5542,0.5537,0.5541,15124.0 +1692793500000,0.554,0.5544,0.5537,0.5538,38582.0 +1692793560000,0.5537,0.5537,0.551,0.5522,99151.0 +1692793620000,0.5521,0.5531,0.5514,0.5519,28342.0 +1692793680000,0.5519,0.5534,0.55,0.5512,170872.0 +1692793740000,0.5513,0.5515,0.5504,0.5504,14046.0 +1692793800000,0.5503,0.5512,0.5498,0.5506,46495.0 +1692793860000,0.5506,0.5506,0.549,0.5493,33924.0 +1692793920000,0.5494,0.5494,0.5483,0.5488,20519.0 +1692793980000,0.5488,0.5491,0.5484,0.5491,11802.0 +1692794040000,0.5486,0.549,0.5477,0.5477,12804.0 +1692794100000,0.5479,0.5479,0.5473,0.5473,14841.0 +1692794160000,0.5473,0.5499,0.5472,0.5497,44554.0 +1692794220000,0.5493,0.5495,0.5479,0.548,18020.0 +1692794280000,0.5481,0.5486,0.5471,0.5476,31966.0 +1692794340000,0.5479,0.5494,0.5473,0.5475,36199.0 +1692794400000,0.5476,0.5476,0.5463,0.5466,29870.0 +1692794460000,0.5466,0.548,0.5465,0.5473,32652.0 +1692794520000,0.5475,0.5477,0.5468,0.547,4048.0 +1692794580000,0.5469,0.5472,0.5451,0.5462,42037.0 +1692794640000,0.5462,0.5473,0.5462,0.5467,34503.0 +1692794700000,0.5466,0.5472,0.5466,0.5469,15503.0 +1692794760000,0.5471,0.5487,0.5469,0.5481,40307.0 +1692794820000,0.548,0.5513,0.5477,0.5499,68573.0 +1692794880000,0.5498,0.5503,0.5495,0.5501,14523.0 +1692794940000,0.5504,0.5507,0.5498,0.5503,39721.0 +1692795000000,0.5498,0.5501,0.5487,0.5487,20119.0 +1692795060000,0.5488,0.5489,0.5477,0.5485,47531.0 +1692795120000,0.5485,0.5487,0.5477,0.5481,40308.0 +1692795180000,0.5482,0.5487,0.548,0.5481,11877.0 +1692795240000,0.548,0.548,0.5471,0.5476,7387.0 +1692795300000,0.5473,0.5473,0.5465,0.5467,17263.0 +1692795360000,0.5466,0.547,0.5459,0.5461,19642.0 +1692795420000,0.5462,0.5488,0.546,0.5488,46054.0 +1692795480000,0.5487,0.5498,0.5485,0.5493,53333.0 +1692795540000,0.549,0.5545,0.5484,0.5524,255504.0 +1692795600000,0.5524,0.6621,0.5523,0.5791,11222276.0 +1692795660000,0.5791,0.5904,0.5647,0.5876,4144221.0 +1692795720000,0.5877,0.5894,0.5782,0.5842,1825396.0 +1692795780000,0.5842,0.5848,0.575,0.58,2324081.0 +1692795840000,0.58,0.5905,0.575,0.5882,2845528.0 +1692795900000,0.5882,0.5905,0.5782,0.585,1930903.0 +1692795960000,0.585,0.5852,0.5785,0.5834,1119834.0 +1692796020000,0.5831,0.588,0.5802,0.5852,1535028.0 +1692796080000,0.585,0.5867,0.5821,0.5852,1066311.0 +1692796140000,0.5856,0.589,0.5826,0.5839,1022738.0 +1692796200000,0.5837,0.5849,0.572,0.58,2567910.0 +1692796260000,0.5799,0.58,0.5733,0.5736,1255566.0 +1692796320000,0.5739,0.576,0.5703,0.5746,1275886.0 +1692796380000,0.5746,0.5787,0.572,0.5754,865169.0 +1692796440000,0.5755,0.5774,0.573,0.5766,492920.0 +1692796500000,0.5766,0.5768,0.5709,0.5744,1047129.0 +1692796560000,0.5743,0.5756,0.5701,0.5702,569465.0 +1692796620000,0.5702,0.5731,0.5616,0.5633,2367911.0 +1692796680000,0.5633,0.57,0.5612,0.568,1464891.0 +1692796740000,0.5682,0.5687,0.565,0.5666,467116.0 +1692796800000,0.5666,0.5667,0.5622,0.5633,603648.0 +1692796860000,0.5632,0.5667,0.5623,0.5665,526905.0 +1692796920000,0.5665,0.5738,0.5665,0.5721,1030790.0 +1692796980000,0.5721,0.5727,0.5705,0.5727,522881.0 +1692797040000,0.5725,0.5747,0.5708,0.5731,493551.0 +1692797100000,0.5731,0.5733,0.5679,0.5702,693823.0 +1692797160000,0.5704,0.5719,0.5683,0.5704,472118.0 +1692797220000,0.5705,0.5706,0.5667,0.5691,383291.0 +1692797280000,0.5691,0.5712,0.5674,0.5709,387294.0 +1692797340000,0.5708,0.5708,0.567,0.5697,270397.0 +1692797400000,0.57,0.57,0.563,0.5664,1076374.0 +1692797460000,0.5666,0.5672,0.5609,0.5639,1053413.0 +1692797520000,0.564,0.5657,0.5619,0.5643,523911.0 +1692797580000,0.5644,0.5651,0.5625,0.5642,217769.0 +1692797640000,0.5642,0.5668,0.5642,0.5659,229093.0 +1692797700000,0.566,0.5664,0.5636,0.5639,217833.0 +1692797760000,0.5638,0.5647,0.5632,0.5639,219978.0 +1692797820000,0.5638,0.5687,0.562,0.5671,406432.0 +1692797880000,0.5671,0.5697,0.566,0.5693,411819.0 +1692797940000,0.5695,0.5713,0.569,0.5701,420106.0 +1692798000000,0.5703,0.5703,0.567,0.5682,422034.0 +1692798060000,0.568,0.5684,0.5637,0.5642,442207.0 +1692798120000,0.5643,0.5666,0.5631,0.5661,196648.0 +1692798180000,0.5658,0.5666,0.565,0.5651,82162.0 +1692798240000,0.565,0.5679,0.5636,0.5663,171213.0 +1692798300000,0.5664,0.5668,0.5656,0.5662,161549.0 +1692798360000,0.5662,0.5689,0.5662,0.568,239770.0 +1692798420000,0.568,0.5681,0.565,0.5669,216162.0 +1692798480000,0.5668,0.57,0.5668,0.57,257295.0 +1692798540000,0.57,0.573,0.5689,0.5704,541193.0 +1692798600000,0.5701,0.5709,0.5695,0.5707,169505.0 +1692798660000,0.5708,0.5735,0.5694,0.5725,538406.0 +1692798720000,0.5725,0.5742,0.572,0.5741,313573.0 +1692798780000,0.5742,0.5744,0.5709,0.5737,416680.0 +1692798840000,0.5736,0.5771,0.5732,0.575,494755.0 +1692798900000,0.5747,0.5756,0.5723,0.5732,545066.0 +1692798960000,0.5725,0.5734,0.5705,0.5722,325373.0 +1692799020000,0.5724,0.575,0.5718,0.5744,209998.0 +1692799080000,0.5744,0.5758,0.5741,0.5745,301748.0 +1692799140000,0.5747,0.5755,0.572,0.5735,350862.0 +1692799200000,0.5734,0.5748,0.5662,0.5695,917143.0 +1692799260000,0.5695,0.5697,0.5655,0.5672,605560.0 +1692799320000,0.567,0.571,0.5661,0.5699,479414.0 +1692799380000,0.5701,0.5719,0.5692,0.5714,274595.0 +1692799440000,0.5716,0.5727,0.5714,0.5718,255344.0 +1692799500000,0.5718,0.5729,0.5717,0.5725,279513.0 +1692799560000,0.5725,0.573,0.571,0.5718,281828.0 +1692799620000,0.5716,0.572,0.569,0.5698,294350.0 +1692799680000,0.5697,0.5722,0.5695,0.5711,196337.0 +1692799740000,0.5714,0.5749,0.5711,0.5744,349643.0 +1692799800000,0.5742,0.575,0.5732,0.5746,224621.0 +1692799860000,0.5748,0.577,0.5746,0.5747,398125.0 +1692799920000,0.5749,0.5756,0.5731,0.5743,192268.0 +1692799980000,0.5743,0.5766,0.5743,0.5765,167024.0 +1692800040000,0.5764,0.578,0.5754,0.5776,383344.0 +1692800100000,0.5774,0.5788,0.5758,0.5788,482602.0 +1692800160000,0.5787,0.5787,0.5761,0.5777,382242.0 +1692800220000,0.5776,0.5781,0.5754,0.5765,312445.0 +1692800280000,0.5765,0.5772,0.5763,0.5771,119987.0 +1692800340000,0.5772,0.5808,0.5772,0.5808,562485.0 +1692800400000,0.5808,0.5821,0.58,0.5817,734140.0 +1692800460000,0.5819,0.5821,0.5811,0.5818,383123.0 +1692800520000,0.5818,0.584,0.5815,0.5831,493481.0 +1692800580000,0.583,0.5839,0.5815,0.5819,409794.0 +1692800640000,0.5821,0.5823,0.5733,0.5764,1162933.0 +1692800700000,0.5764,0.5765,0.5716,0.5757,879736.0 +1692800760000,0.5756,0.5758,0.5734,0.5743,367894.0 +1692800820000,0.5745,0.5785,0.5734,0.578,593612.0 +1692800880000,0.5781,0.5794,0.5769,0.5791,476169.0 +1692800940000,0.5791,0.5811,0.5787,0.5799,301770.0 +1692801000000,0.58,0.581,0.5796,0.5808,319894.0 +1692801060000,0.5808,0.5825,0.5801,0.5822,277997.0 +1692801120000,0.5821,0.5834,0.5815,0.583,450259.0 +1692801180000,0.583,0.5835,0.5784,0.5806,646343.0 +1692801240000,0.5806,0.5809,0.5771,0.5794,563251.0 +1692801300000,0.5794,0.5798,0.5765,0.5765,305120.0 +1692801360000,0.5766,0.5766,0.5753,0.5764,384696.0 +1692801420000,0.5765,0.5783,0.5765,0.5776,184147.0 +1692801480000,0.5775,0.5785,0.5759,0.5762,215416.0 +1692801540000,0.5763,0.5806,0.5757,0.5791,340218.0 +1692801600000,0.5791,0.5795,0.5762,0.5778,261647.0 +1692801660000,0.5778,0.5787,0.5766,0.5775,172055.0 +1692801720000,0.5773,0.578,0.5769,0.5769,76479.0 +1692801780000,0.577,0.5774,0.5753,0.5758,179336.0 +1692801840000,0.5758,0.5764,0.5752,0.5755,180430.0 +1692801900000,0.5755,0.576,0.5723,0.5733,423023.0 +1692801960000,0.5733,0.5751,0.5729,0.575,203583.0 +1692802020000,0.575,0.5775,0.575,0.5771,212826.0 +1692802080000,0.5769,0.579,0.5769,0.5785,164698.0 +1692802140000,0.5783,0.5785,0.5767,0.5769,125779.0 +1692802200000,0.5769,0.5774,0.574,0.5748,283839.0 +1692802260000,0.5749,0.5754,0.5732,0.5733,140180.0 +1692802320000,0.5736,0.5787,0.5732,0.5783,269062.0 +1692802380000,0.5784,0.5824,0.5784,0.581,389901.0 +1692802440000,0.581,0.5811,0.579,0.5791,202153.0 +1692802500000,0.5793,0.5811,0.5793,0.5803,160039.0 +1692802560000,0.5805,0.581,0.5799,0.5802,85022.0 +1692802620000,0.5803,0.5813,0.5799,0.5809,136756.0 +1692802680000,0.5811,0.5838,0.5811,0.5826,358997.0 +1692802740000,0.5826,0.585,0.5826,0.5843,735474.0 +1692802800000,0.5843,0.5846,0.5814,0.5831,673106.0 +1692802860000,0.583,0.5834,0.5808,0.5824,290845.0 +1692802920000,0.5825,0.5828,0.5813,0.5815,197558.0 +1692802980000,0.5815,0.5825,0.5812,0.5825,125990.0 +1692803040000,0.5825,0.5864,0.5822,0.5844,459070.0 +1692803100000,0.5845,0.5845,0.5798,0.5802,372554.0 +1692803160000,0.5802,0.5813,0.5796,0.5813,144755.0 +1692803220000,0.5813,0.582,0.5811,0.5818,102798.0 +1692803280000,0.5817,0.582,0.5797,0.5801,180921.0 +1692803340000,0.58,0.5819,0.5796,0.5815,219311.0 +1692803400000,0.5816,0.5816,0.58,0.5805,106635.0 +1692803460000,0.5805,0.5815,0.5803,0.5812,127932.0 +1692803520000,0.5811,0.582,0.5796,0.582,210444.0 +1692803580000,0.582,0.584,0.5819,0.5829,162200.0 +1692803640000,0.5828,0.5838,0.5819,0.5819,207250.0 +1692803700000,0.5819,0.5822,0.5807,0.5817,134593.0 +1692803760000,0.5817,0.5827,0.5814,0.5818,163201.0 +1692803820000,0.5818,0.5823,0.5811,0.5812,114971.0 +1692803880000,0.5812,0.5833,0.5811,0.5815,168211.0 +1692803940000,0.5813,0.5817,0.58,0.5805,160634.0 +1692804000000,0.5806,0.5809,0.5782,0.5792,299393.0 +1692804060000,0.5794,0.5796,0.578,0.5788,179218.0 +1692804120000,0.5789,0.5803,0.5786,0.5792,153486.0 +1692804180000,0.5793,0.5817,0.5793,0.5804,122279.0 +1692804240000,0.5805,0.5811,0.5793,0.5803,108420.0 +1692804300000,0.5803,0.5809,0.5786,0.579,179202.0 +1692804360000,0.5791,0.5793,0.5778,0.5786,164533.0 +1692804420000,0.5786,0.5788,0.5783,0.5784,65097.0 +1692804480000,0.5787,0.5803,0.5781,0.5787,155521.0 +1692804540000,0.5786,0.5795,0.5774,0.578,165325.0 +1692804600000,0.5781,0.5793,0.5773,0.5777,101113.0 +1692804660000,0.5778,0.5794,0.5776,0.5784,91138.0 +1692804720000,0.5785,0.5787,0.5778,0.5778,84871.0 +1692804780000,0.5778,0.5786,0.5764,0.5768,182823.0 +1692804840000,0.5765,0.5772,0.5763,0.577,132621.0 +1692804900000,0.5769,0.5774,0.5753,0.5763,192941.0 +1692804960000,0.5763,0.5773,0.5763,0.5768,85690.0 +1692805020000,0.5768,0.577,0.5757,0.5769,67274.0 +1692805080000,0.577,0.579,0.5769,0.5774,144978.0 +1692805140000,0.5774,0.5785,0.5773,0.5785,39519.0 +1692805200000,0.5785,0.5786,0.5781,0.5784,91724.0 +1692805260000,0.5784,0.5789,0.5783,0.5789,112158.0 +1692805320000,0.5789,0.5811,0.5789,0.5805,201701.0 +1692805380000,0.5803,0.5805,0.5799,0.5801,51221.0 +1692805440000,0.5801,0.5804,0.5797,0.5803,86208.0 +1692805500000,0.5801,0.5804,0.5798,0.5799,104596.0 +1692805560000,0.5798,0.5799,0.5782,0.5784,73242.0 +1692805620000,0.5783,0.5785,0.5774,0.5777,120244.0 +1692805680000,0.5777,0.5783,0.577,0.577,80576.0 +1692805740000,0.5772,0.5774,0.5763,0.5774,88085.0 +1692805800000,0.5776,0.5779,0.5773,0.5777,61337.0 +1692805860000,0.5777,0.5784,0.5775,0.5783,97441.0 +1692805920000,0.5784,0.5803,0.5784,0.5796,144573.0 +1692805980000,0.5794,0.5811,0.5786,0.5788,275892.0 +1692806040000,0.5787,0.5791,0.5772,0.5782,160885.0 +1692806100000,0.5782,0.5796,0.5782,0.579,162477.0 +1692806160000,0.5791,0.58,0.5791,0.58,78783.0 +1692806220000,0.58,0.58,0.5795,0.5795,41079.0 +1692806280000,0.5796,0.5815,0.5796,0.5815,170310.0 +1692806340000,0.5814,0.5827,0.5799,0.5825,244211.0 +1692806400000,0.5825,0.5825,0.5723,0.5794,1096508.0 +1692806460000,0.5795,0.5802,0.5785,0.579,180806.0 +1692806520000,0.579,0.5802,0.579,0.5797,107946.0 +1692806580000,0.5795,0.5802,0.5783,0.5786,109587.0 +1692806640000,0.5785,0.5793,0.578,0.5784,117467.0 +1692806700000,0.5785,0.5787,0.5772,0.5776,258919.0 +1692806760000,0.5778,0.5785,0.5767,0.5778,218174.0 +1692806820000,0.5781,0.5787,0.5773,0.5784,87254.0 +1692806880000,0.5784,0.5806,0.5784,0.5806,173146.0 +1692806940000,0.5806,0.5807,0.5791,0.5799,135105.0 +1692807000000,0.5801,0.5801,0.5781,0.5787,76107.0 +1692807060000,0.5787,0.5791,0.5785,0.5789,59337.0 +1692807120000,0.5789,0.5789,0.5786,0.5787,81782.0 +1692807180000,0.5789,0.5794,0.5782,0.5794,111023.0 +1692807240000,0.5793,0.582,0.5793,0.5818,362225.0 +1692807300000,0.5817,0.582,0.5807,0.5808,146951.0 +1692807360000,0.5809,0.5818,0.5809,0.5811,100799.0 +1692807420000,0.5813,0.5817,0.5809,0.5816,115623.0 +1692807480000,0.5815,0.5819,0.5812,0.5816,112083.0 +1692807540000,0.5817,0.5833,0.5817,0.583,379722.0 +1692807600000,0.583,0.5851,0.5827,0.5837,442113.0 +1692807660000,0.5837,0.585,0.5834,0.5841,222615.0 +1692807720000,0.5842,0.5925,0.5842,0.5876,905804.0 +1692807780000,0.5871,0.5875,0.5844,0.5865,290041.0 +1692807840000,0.5864,0.5906,0.5861,0.5895,380021.0 +1692807900000,0.5894,0.5927,0.5886,0.5914,498732.0 +1692807960000,0.5913,0.5917,0.5894,0.5898,236965.0 +1692808020000,0.5903,0.5913,0.5891,0.591,323506.0 +1692808080000,0.591,0.5956,0.5909,0.5952,363495.0 +1692808140000,0.5949,0.598,0.5932,0.5938,825516.0 +1692808200000,0.5938,0.5996,0.5929,0.5975,987760.0 +1692808260000,0.5971,0.5993,0.5964,0.5974,467458.0 +1692808320000,0.5975,0.5978,0.5939,0.596,358551.0 +1692808380000,0.5958,0.598,0.5958,0.5975,235083.0 +1692808440000,0.5973,0.6023,0.5972,0.6007,788138.0 +1692808500000,0.6007,0.6052,0.5989,0.6045,828066.0 +1692808560000,0.6046,0.6048,0.6019,0.6028,524269.0 +1692808620000,0.6028,0.6028,0.5972,0.6006,524595.0 +1692808680000,0.6004,0.6062,0.6,0.6045,569992.0 +1692808740000,0.6045,0.6045,0.6013,0.6016,404908.0 +1692808800000,0.6017,0.6026,0.6,0.6016,356741.0 +1692808860000,0.6018,0.6047,0.6006,0.6009,399797.0 +1692808920000,0.6008,0.6024,0.5977,0.6019,352997.0 +1692808980000,0.602,0.6042,0.6014,0.6028,339538.0 +1692809040000,0.6028,0.6042,0.6013,0.6026,374179.0 +1692809100000,0.6029,0.6065,0.6019,0.6052,486955.0 +1692809160000,0.6053,0.6078,0.6,0.6042,1009211.0 +1692809220000,0.6042,0.605,0.5978,0.6023,720354.0 +1692809280000,0.6023,0.6023,0.5997,0.6012,338582.0 +1692809340000,0.6012,0.6018,0.5948,0.5979,734265.0 +1692809400000,0.5979,0.5998,0.5975,0.5996,268984.0 +1692809460000,0.5995,0.5996,0.5978,0.5982,202489.0 +1692809520000,0.5982,0.601,0.598,0.6002,272111.0 +1692809580000,0.6,0.6057,0.5999,0.6055,318944.0 +1692809640000,0.6052,0.6079,0.6033,0.6043,644584.0 +1692809700000,0.6042,0.6089,0.6034,0.6087,484174.0 +1692809760000,0.6084,0.6111,0.6067,0.6103,659092.0 +1692809820000,0.6103,0.6128,0.609,0.6105,672088.0 +1692809880000,0.6108,0.6113,0.6042,0.6083,659888.0 +1692809940000,0.6084,0.611,0.6078,0.6082,363725.0 +1692810000000,0.6081,0.6116,0.6081,0.6105,480821.0 +1692810060000,0.6104,0.613,0.609,0.6124,741715.0 +1692810120000,0.6122,0.6132,0.6106,0.612,487482.0 +1692810180000,0.6118,0.6121,0.6071,0.6079,501783.0 +1692810240000,0.608,0.6092,0.6058,0.6068,647346.0 +1692810300000,0.6068,0.6096,0.6063,0.6091,540587.0 +1692810360000,0.6094,0.6115,0.6089,0.6111,375893.0 +1692810420000,0.611,0.6114,0.609,0.6102,258838.0 +1692810480000,0.6103,0.6111,0.6088,0.6111,213729.0 +1692810540000,0.6112,0.6152,0.6109,0.615,562672.0 +1692810600000,0.6152,0.616,0.613,0.6143,445539.0 +1692810660000,0.6143,0.615,0.6104,0.6132,320776.0 +1692810720000,0.6131,0.6139,0.6113,0.6132,305993.0 +1692810780000,0.6131,0.6139,0.6123,0.6135,190318.0 +1692810840000,0.6136,0.6154,0.6136,0.6147,233901.0 +1692810900000,0.6148,0.6161,0.6142,0.6143,389318.0 +1692810960000,0.6146,0.6156,0.6124,0.6131,572697.0 +1692811020000,0.6131,0.6174,0.6131,0.6164,433944.0 +1692811080000,0.6163,0.6194,0.6161,0.6186,496470.0 +1692811140000,0.619,0.62,0.6181,0.6192,653874.0 +1692811200000,0.6191,0.6195,0.616,0.6183,537975.0 +1692811260000,0.6183,0.6206,0.618,0.6201,387401.0 +1692811320000,0.6202,0.6203,0.6188,0.6193,328166.0 +1692811380000,0.6192,0.6193,0.6148,0.618,657126.0 +1692811440000,0.618,0.618,0.6161,0.6179,303039.0 +1692811500000,0.618,0.6213,0.618,0.6199,559618.0 +1692811560000,0.6199,0.62,0.6179,0.6187,331513.0 +1692811620000,0.6186,0.6191,0.6173,0.6178,321795.0 +1692811680000,0.6177,0.6186,0.616,0.6175,325387.0 +1692811740000,0.6177,0.618,0.6152,0.6164,360936.0 +1692811800000,0.6163,0.6186,0.6161,0.6182,302781.0 +1692811860000,0.6181,0.6207,0.6181,0.6196,279017.0 +1692811920000,0.6194,0.623,0.6194,0.6204,555532.0 +1692811980000,0.6205,0.6227,0.6196,0.6226,336750.0 +1692812040000,0.6225,0.6227,0.6214,0.6219,510324.0 +1692812100000,0.6219,0.6225,0.6195,0.6224,665587.0 +1692812160000,0.6222,0.6225,0.6204,0.6219,450313.0 +1692812220000,0.6219,0.6221,0.6207,0.6211,183780.0 +1692812280000,0.6212,0.6214,0.618,0.6197,535408.0 +1692812340000,0.6197,0.6201,0.618,0.6189,207174.0 +1692812400000,0.6189,0.6205,0.6188,0.6194,168326.0 +1692812460000,0.6193,0.6198,0.6171,0.6173,334600.0 +1692812520000,0.6173,0.6184,0.613,0.6131,777984.0 +1692812580000,0.613,0.6133,0.6064,0.6067,1561423.0 +1692812640000,0.6068,0.6076,0.6044,0.607,1006341.0 +1692812700000,0.6073,0.6099,0.6061,0.6097,635385.0 +1692812760000,0.6098,0.6118,0.6083,0.6085,423771.0 +1692812820000,0.6085,0.6087,0.605,0.6054,443569.0 +1692812880000,0.6055,0.6067,0.6046,0.6066,340232.0 +1692812940000,0.6066,0.6074,0.6049,0.6074,245191.0 +1692813000000,0.6074,0.608,0.607,0.6074,166802.0 +1692813060000,0.6074,0.6098,0.6074,0.6085,282547.0 +1692813120000,0.6085,0.6088,0.6072,0.6075,117752.0 +1692813180000,0.6075,0.609,0.6057,0.6063,335986.0 +1692813240000,0.6066,0.6066,0.6032,0.6047,377817.0 +1692813300000,0.6048,0.6054,0.6008,0.6026,1063076.0 +1692813360000,0.6027,0.6035,0.5989,0.5991,453479.0 +1692813420000,0.599,0.6011,0.5964,0.5996,781868.0 +1692813480000,0.5997,0.602,0.5996,0.6004,270854.0 +1692813540000,0.6004,0.6008,0.5987,0.5988,179986.0 +1692813600000,0.5991,0.6033,0.5985,0.6015,430678.0 +1692813660000,0.6014,0.6017,0.5983,0.599,303963.0 +1692813720000,0.5989,0.6005,0.5978,0.6003,177809.0 +1692813780000,0.6002,0.6021,0.6,0.6008,154074.0 +1692813840000,0.6007,0.603,0.6004,0.6017,117597.0 +1692813900000,0.6019,0.6075,0.6018,0.6055,318291.0 +1692813960000,0.6054,0.6058,0.6045,0.6047,133907.0 +1692814020000,0.6047,0.6047,0.6021,0.6033,174729.0 +1692814080000,0.6033,0.6049,0.6028,0.6034,104432.0 +1692814140000,0.6034,0.604,0.6031,0.6031,36311.0 +1692814200000,0.6032,0.606,0.6032,0.6051,176293.0 +1692814260000,0.6051,0.606,0.6044,0.6054,76750.0 +1692814320000,0.6052,0.6065,0.6052,0.6056,100612.0 +1692814380000,0.6054,0.6069,0.605,0.6058,76871.0 +1692814440000,0.6057,0.6064,0.6053,0.6058,70084.0 +1692814500000,0.6058,0.6066,0.6038,0.6038,145341.0 +1692814560000,0.6038,0.6038,0.6015,0.6029,237626.0 +1692814620000,0.603,0.6032,0.5969,0.5987,354736.0 +1692814680000,0.5987,0.6002,0.5979,0.6001,179563.0 +1692814740000,0.6001,0.6004,0.5985,0.6004,161230.0 +1692814800000,0.6003,0.6004,0.5972,0.5979,182868.0 +1692814860000,0.5979,0.5984,0.5953,0.5966,209054.0 +1692814920000,0.5965,0.5969,0.5951,0.5967,243519.0 +1692814980000,0.5968,0.5978,0.5962,0.5966,118499.0 +1692815040000,0.5967,0.5969,0.596,0.5961,83832.0 +1692815100000,0.5962,0.5966,0.5947,0.5952,173664.0 +1692815160000,0.595,0.596,0.595,0.5957,92132.0 +1692815220000,0.5957,0.5966,0.5928,0.5931,295244.0 +1692815280000,0.5929,0.595,0.5905,0.5933,484853.0 +1692815340000,0.593,0.595,0.5924,0.595,168404.0 +1692815400000,0.595,0.5966,0.5939,0.595,193365.0 +1692815460000,0.595,0.5962,0.5941,0.5945,153573.0 +1692815520000,0.5945,0.5945,0.5904,0.5918,457869.0 +1692815580000,0.5919,0.5919,0.5894,0.5902,422534.0 +1692815640000,0.5904,0.5921,0.588,0.5892,282704.0 +1692815700000,0.5893,0.5908,0.587,0.5881,413687.0 +1692815760000,0.5884,0.5898,0.5872,0.5873,201475.0 +1692815820000,0.5875,0.5884,0.5774,0.5784,965365.0 +1692815880000,0.5784,0.584,0.5779,0.581,790732.0 +1692815940000,0.581,0.5838,0.5808,0.5819,284273.0 +1692816000000,0.5818,0.5834,0.5797,0.5806,310257.0 +1692816060000,0.5805,0.5811,0.5795,0.58,150412.0 +1692816120000,0.58,0.58,0.575,0.5776,678599.0 +1692816180000,0.5775,0.5795,0.5762,0.5777,365275.0 +1692816240000,0.5778,0.5781,0.5768,0.5772,147337.0 +1692816300000,0.5773,0.5774,0.571,0.5714,644958.0 +1692816360000,0.5715,0.5717,0.5644,0.5667,1273028.0 +1692816420000,0.5667,0.567,0.5602,0.5649,1119595.0 +1692816480000,0.5652,0.5696,0.5643,0.5687,496517.0 +1692816540000,0.5686,0.5703,0.5675,0.5682,392486.0 +1692816600000,0.5682,0.5682,0.5647,0.5659,465566.0 +1692816660000,0.5658,0.5711,0.565,0.5701,530427.0 +1692816720000,0.5702,0.5705,0.5671,0.5677,214512.0 +1692816780000,0.5679,0.5711,0.5658,0.5701,307215.0 +1692816840000,0.57,0.5715,0.5698,0.5704,234398.0 +1692816900000,0.5704,0.5715,0.57,0.5707,251594.0 +1692816960000,0.5708,0.5709,0.5673,0.5684,203150.0 +1692817020000,0.5684,0.5701,0.5679,0.5698,99764.0 +1692817080000,0.5698,0.5708,0.5694,0.5703,93783.0 +1692817140000,0.5703,0.5715,0.5702,0.571,93986.0 +1692817200000,0.5708,0.5723,0.5705,0.5708,217831.0 +1692817260000,0.5711,0.5711,0.5685,0.5689,152204.0 +1692817320000,0.5687,0.5696,0.5681,0.5695,142185.0 +1692817380000,0.5696,0.5737,0.5696,0.5731,240354.0 +1692817440000,0.5731,0.5743,0.573,0.5734,206007.0 +1692817500000,0.5733,0.574,0.5725,0.573,96598.0 +1692817560000,0.5732,0.5744,0.5732,0.5743,96372.0 +1692817620000,0.5743,0.5745,0.574,0.5744,50962.0 +1692817680000,0.5744,0.5763,0.5741,0.5759,154530.0 +1692817740000,0.5759,0.577,0.5758,0.577,119709.0 +1692817800000,0.577,0.577,0.5764,0.577,156378.0 +1692817860000,0.5768,0.5774,0.5758,0.5773,108247.0 +1692817920000,0.5774,0.5775,0.5766,0.5773,103230.0 +1692817980000,0.5772,0.5777,0.5764,0.5773,81323.0 +1692818040000,0.5772,0.578,0.5772,0.5777,57832.0 +1692818100000,0.5777,0.5779,0.5773,0.5776,102492.0 +1692818160000,0.5777,0.5791,0.5776,0.5791,201094.0 +1692818220000,0.5791,0.5793,0.5781,0.5791,132531.0 +1692818280000,0.579,0.5796,0.579,0.5796,75266.0 +1692818340000,0.5795,0.5796,0.5792,0.5792,51276.0 +1692818400000,0.5793,0.5798,0.578,0.5781,169977.0 +1692818460000,0.5783,0.5785,0.5753,0.5755,168269.0 +1692818520000,0.5754,0.5761,0.5744,0.5756,195952.0 +1692818580000,0.5755,0.5757,0.5677,0.5716,516971.0 +1692818640000,0.5717,0.5717,0.5675,0.5687,388675.0 +1692818700000,0.5688,0.5712,0.5688,0.5712,121900.0 +1692818760000,0.5712,0.5728,0.5711,0.5727,152083.0 +1692818820000,0.5728,0.5736,0.5728,0.5736,78461.0 +1692818880000,0.5735,0.5739,0.5731,0.5734,49648.0 +1692818940000,0.5732,0.5739,0.5728,0.5729,98683.0 +1692819000000,0.5729,0.5746,0.5728,0.5737,115297.0 +1692819060000,0.5737,0.5737,0.5729,0.5732,38591.0 +1692819120000,0.5731,0.5736,0.5729,0.5729,60954.0 +1692819180000,0.5729,0.573,0.5711,0.5711,78970.0 +1692819240000,0.5712,0.5733,0.5703,0.5733,200975.0 +1692819300000,0.5732,0.5733,0.5717,0.5718,50644.0 +1692819360000,0.5716,0.5719,0.5711,0.5715,47283.0 +1692819420000,0.5714,0.5715,0.5698,0.5698,75542.0 +1692819480000,0.5699,0.57,0.5691,0.5691,57728.0 +1692819540000,0.5691,0.5714,0.569,0.5713,119427.0 +1692819600000,0.5713,0.5732,0.5713,0.5725,98103.0 +1692819660000,0.5725,0.5754,0.5724,0.5746,149815.0 +1692819720000,0.5745,0.5772,0.5728,0.5735,235295.0 +1692819780000,0.5735,0.5736,0.572,0.5724,138685.0 +1692819840000,0.5723,0.573,0.5694,0.5701,143924.0 +1692819900000,0.5701,0.5726,0.5701,0.5725,112529.0 +1692819960000,0.5725,0.5765,0.5724,0.5755,160239.0 +1692820020000,0.5754,0.5769,0.5751,0.5762,100148.0 +1692820080000,0.5761,0.5777,0.5737,0.5745,188412.0 +1692820140000,0.5745,0.575,0.5731,0.5733,63678.0 +1692820200000,0.5733,0.5747,0.5729,0.5745,62251.0 +1692820260000,0.5746,0.5752,0.5735,0.5741,51530.0 +1692820320000,0.574,0.5743,0.5739,0.5741,11914.0 +1692820380000,0.5741,0.577,0.5741,0.5768,137065.0 +1692820440000,0.5768,0.5774,0.5766,0.5771,56527.0 +1692820500000,0.577,0.5774,0.5755,0.5755,55831.0 +1692820560000,0.5753,0.576,0.5752,0.5758,33700.0 +1692820620000,0.5758,0.5767,0.5756,0.5762,65758.0 +1692820680000,0.5761,0.577,0.5758,0.5763,45510.0 +1692820740000,0.5763,0.5766,0.5739,0.5742,135667.0 +1692820800000,0.5742,0.5786,0.574,0.5784,198405.0 +1692820860000,0.5784,0.5797,0.5784,0.5797,134917.0 +1692820920000,0.5797,0.5807,0.5797,0.5805,101992.0 +1692820980000,0.5805,0.5809,0.5803,0.5806,61283.0 +1692821040000,0.5806,0.5823,0.5803,0.5808,126922.0 +1692821100000,0.5807,0.5822,0.5806,0.5812,105708.0 +1692821160000,0.5812,0.5825,0.581,0.5824,65724.0 +1692821220000,0.5824,0.5828,0.5812,0.5812,84861.0 +1692821280000,0.5812,0.5824,0.5812,0.5823,52999.0 +1692821340000,0.5823,0.5837,0.5823,0.5835,95985.0 +1692821400000,0.5834,0.5859,0.5834,0.5839,263448.0 +1692821460000,0.5837,0.5849,0.5832,0.5846,51643.0 +1692821520000,0.5846,0.585,0.583,0.5844,71988.0 +1692821580000,0.5844,0.5849,0.5838,0.5849,70032.0 +1692821640000,0.5844,0.5845,0.5805,0.5815,222665.0 +1692821700000,0.5815,0.5847,0.581,0.5845,166989.0 +1692821760000,0.5845,0.5865,0.5845,0.5861,177149.0 +1692821820000,0.5861,0.5867,0.5851,0.5863,125424.0 +1692821880000,0.5861,0.5915,0.5861,0.5891,378759.0 +1692821940000,0.589,0.5897,0.5886,0.589,101844.0 +1692822000000,0.589,0.5891,0.5838,0.5853,291452.0 +1692822060000,0.5851,0.5867,0.5844,0.5864,78939.0 +1692822120000,0.5866,0.5883,0.5865,0.5882,72111.0 +1692822180000,0.5881,0.5931,0.5881,0.5925,186374.0 +1692822240000,0.5925,0.5932,0.5915,0.5923,143615.0 +1692822300000,0.5923,0.5961,0.5912,0.5925,538684.0 +1692822360000,0.5926,0.5961,0.592,0.5954,347985.0 +1692822420000,0.5955,0.5958,0.5944,0.5949,82760.0 +1692822480000,0.5949,0.5968,0.592,0.5937,398233.0 +1692822540000,0.5939,0.5947,0.5921,0.5928,113319.0 +1692822600000,0.5927,0.5956,0.5922,0.5954,169182.0 +1692822660000,0.5954,0.5957,0.5949,0.5957,110730.0 +1692822720000,0.5958,0.5966,0.5956,0.5965,58404.0 +1692822780000,0.5966,0.597,0.5946,0.596,114049.0 +1692822840000,0.5959,0.5961,0.5942,0.5942,104253.0 +1692822900000,0.5943,0.598,0.5943,0.5978,182246.0 +1692822960000,0.5979,0.598,0.5972,0.5977,94755.0 +1692823020000,0.5974,0.5976,0.5962,0.5972,65011.0 +1692823080000,0.5969,0.5988,0.5965,0.5988,90499.0 +1692823140000,0.5987,0.5991,0.5981,0.5989,47170.0 +1692823200000,0.5986,0.6022,0.5972,0.6013,251257.0 +1692823260000,0.6012,0.6015,0.5989,0.6011,176639.0 +1692823320000,0.6011,0.6012,0.5993,0.5994,72691.0 +1692823380000,0.5994,0.5997,0.5945,0.5954,182116.0 +1692823440000,0.5954,0.5954,0.5942,0.5946,114539.0 +1692823500000,0.5946,0.6,0.5936,0.5999,178766.0 +1692823560000,0.5999,0.6018,0.5998,0.6017,140784.0 +1692823620000,0.6018,0.602,0.5995,0.5998,132262.0 +1692823680000,0.5997,0.5997,0.5962,0.5988,201554.0 +1692823740000,0.5988,0.5992,0.5963,0.5968,62118.0 +1692823800000,0.5967,0.6024,0.5967,0.6012,167099.0 +1692823860000,0.6009,0.6016,0.5995,0.5998,82540.0 +1692823920000,0.6,0.6004,0.5994,0.5995,44071.0 +1692823980000,0.5994,0.5999,0.5986,0.5992,79965.0 +1692824040000,0.5993,0.6008,0.5989,0.5995,93552.0 +1692824100000,0.5995,0.5999,0.599,0.599,80513.0 +1692824160000,0.5991,0.5999,0.5991,0.5994,46644.0 +1692824220000,0.5997,0.6002,0.5993,0.5998,49526.0 +1692824280000,0.5996,0.6015,0.5995,0.6006,98477.0 +1692824340000,0.6008,0.604,0.6001,0.6022,225349.0 +1692824400000,0.6022,0.6023,0.5906,0.5941,606718.0 +1692824460000,0.5944,0.5944,0.5913,0.5927,354410.0 +1692824520000,0.5928,0.5942,0.5925,0.5942,115889.0 +1692824580000,0.5941,0.596,0.5941,0.5959,148877.0 +1692824640000,0.5958,0.5986,0.5952,0.598,236620.0 +1692824700000,0.5981,0.5986,0.5966,0.5981,129543.0 +1692824760000,0.5981,0.6001,0.5976,0.5998,126842.0 +1692824820000,0.5999,0.6004,0.5983,0.5986,79231.0 +1692824880000,0.5985,0.5985,0.5965,0.5971,61169.0 +1692824940000,0.5971,0.5974,0.5962,0.5971,86940.0 +1692825000000,0.5971,0.5971,0.5951,0.5962,124727.0 +1692825060000,0.5963,0.5977,0.5954,0.5972,101763.0 +1692825120000,0.5974,0.5974,0.596,0.596,33467.0 +1692825180000,0.596,0.5967,0.5956,0.5956,67255.0 +1692825240000,0.5956,0.5968,0.5951,0.5966,58647.0 +1692825300000,0.5966,0.5998,0.5963,0.5995,157047.0 +1692825360000,0.5997,0.6021,0.5997,0.6002,161567.0 +1692825420000,0.6002,0.6007,0.5992,0.6,94447.0 +1692825480000,0.6,0.6003,0.5973,0.5979,121044.0 +1692825540000,0.5979,0.5995,0.5977,0.5982,42510.0 +1692825600000,0.5981,0.5999,0.5976,0.5999,55417.0 +1692825660000,0.5995,0.5999,0.5991,0.5994,20400.0 +1692825720000,0.5994,0.5994,0.5967,0.5977,118098.0 +1692825780000,0.5977,0.5983,0.5967,0.5967,40032.0 +1692825840000,0.597,0.598,0.5967,0.5977,41045.0 +1692825900000,0.5978,0.5981,0.5964,0.5966,50084.0 +1692825960000,0.5966,0.597,0.595,0.595,86702.0 +1692826020000,0.5952,0.5955,0.5947,0.5948,49367.0 +1692826080000,0.5949,0.5949,0.5926,0.5931,111260.0 +1692826140000,0.5931,0.5935,0.5918,0.5933,90766.0 +1692826200000,0.5933,0.5956,0.5931,0.5942,135162.0 +1692826260000,0.5943,0.5957,0.5921,0.5928,128676.0 +1692826320000,0.5928,0.5928,0.5907,0.591,146849.0 +1692826380000,0.591,0.5918,0.5907,0.5913,54317.0 +1692826440000,0.5914,0.5925,0.5906,0.5922,49724.0 +1692826500000,0.5923,0.5941,0.5914,0.5916,126853.0 +1692826560000,0.5915,0.593,0.5914,0.5928,61848.0 +1692826620000,0.5927,0.5938,0.5924,0.593,43057.0 +1692826680000,0.593,0.5931,0.592,0.592,38549.0 +1692826740000,0.592,0.592,0.5901,0.5907,137044.0 +1692826800000,0.5908,0.5917,0.59,0.5905,113852.0 +1692826860000,0.5907,0.5926,0.5906,0.5916,47162.0 +1692826920000,0.5916,0.5929,0.5915,0.5916,49774.0 +1692826980000,0.5915,0.592,0.587,0.5881,216780.0 +1692827040000,0.5881,0.5893,0.5879,0.5893,63101.0 +1692827100000,0.5893,0.591,0.5889,0.5893,77307.0 +1692827160000,0.5891,0.5907,0.5872,0.5876,96715.0 +1692827220000,0.5876,0.5887,0.5821,0.584,287529.0 +1692827280000,0.584,0.5872,0.5825,0.586,197501.0 +1692827340000,0.586,0.5877,0.5859,0.5877,73423.0 +1692827400000,0.5875,0.588,0.5871,0.5876,71781.0 +1692827460000,0.5873,0.5884,0.5839,0.5842,225281.0 +1692827520000,0.5844,0.585,0.5832,0.5836,81260.0 +1692827580000,0.5834,0.5856,0.58,0.5809,337267.0 +1692827640000,0.5809,0.581,0.5771,0.5794,634143.0 +1692827700000,0.5794,0.5827,0.578,0.5807,342786.0 +1692827760000,0.5806,0.5816,0.5779,0.5794,225859.0 +1692827820000,0.5793,0.582,0.5771,0.5781,289010.0 +1692827880000,0.578,0.5781,0.5765,0.5781,320246.0 +1692827940000,0.578,0.5813,0.578,0.5801,172916.0 +1692828000000,0.5801,0.5838,0.5801,0.5814,292456.0 +1692828060000,0.5813,0.5829,0.5811,0.5811,106586.0 +1692828120000,0.5813,0.584,0.581,0.584,55108.0 +1692828180000,0.5838,0.5873,0.5831,0.5868,198754.0 +1692828240000,0.5869,0.5872,0.5853,0.586,172414.0 +1692828300000,0.5857,0.5867,0.5857,0.5865,76018.0 +1692828360000,0.5865,0.587,0.586,0.586,37241.0 +1692828420000,0.586,0.5871,0.5854,0.5869,45407.0 +1692828480000,0.5869,0.5873,0.5866,0.5868,30442.0 +1692828540000,0.587,0.587,0.5865,0.5869,16222.0 +1692828600000,0.5869,0.587,0.5865,0.5866,19571.0 +1692828660000,0.5866,0.5875,0.5865,0.5873,32368.0 +1692828720000,0.5873,0.5874,0.5873,0.5874,9301.0 +1692828780000,0.5873,0.5903,0.5871,0.5903,130443.0 +1692828840000,0.5903,0.5912,0.59,0.59,98217.0 +1692828900000,0.59,0.5908,0.5887,0.589,141171.0 +1692828960000,0.5887,0.5897,0.5883,0.5895,37028.0 +1692829020000,0.5896,0.5909,0.5893,0.5903,55150.0 +1692829080000,0.5903,0.5904,0.5891,0.5903,28881.0 +1692829140000,0.5903,0.5911,0.5894,0.591,40664.0 +1692829200000,0.591,0.5913,0.5899,0.5909,56011.0 +1692829260000,0.5908,0.5924,0.5906,0.5924,75131.0 +1692829320000,0.5924,0.5925,0.5911,0.592,59921.0 +1692829380000,0.5921,0.5921,0.59,0.5902,62043.0 +1692829440000,0.5903,0.5908,0.5894,0.5908,70043.0 +1692829500000,0.5908,0.5917,0.5903,0.5917,50245.0 +1692829560000,0.5916,0.5916,0.5907,0.5907,29122.0 +1692829620000,0.5908,0.5908,0.5891,0.5891,47235.0 +1692829680000,0.5891,0.5895,0.589,0.5892,11757.0 +1692829740000,0.5892,0.5922,0.5892,0.5922,69387.0 +1692829800000,0.5922,0.5922,0.5904,0.5909,85639.0 +1692829860000,0.5906,0.5907,0.5899,0.59,12016.0 +1692829920000,0.5897,0.59,0.5887,0.5887,43070.0 +1692829980000,0.5888,0.5891,0.5883,0.5883,45180.0 +1692830040000,0.5884,0.5887,0.5882,0.5884,35346.0 +1692830100000,0.5883,0.5885,0.5873,0.5874,57151.0 +1692830160000,0.5877,0.5877,0.5873,0.5874,21995.0 +1692830220000,0.5874,0.5879,0.5869,0.5869,30296.0 +1692830280000,0.587,0.5872,0.5857,0.5871,65819.0 +1692830340000,0.5871,0.5878,0.5871,0.5877,15880.0 +1692830400000,0.5876,0.5877,0.5868,0.5869,20561.0 +1692830460000,0.5868,0.5869,0.586,0.5861,23741.0 +1692830520000,0.5862,0.587,0.5862,0.5867,30004.0 +1692830580000,0.5867,0.5885,0.5867,0.5882,87937.0 +1692830640000,0.5884,0.59,0.5884,0.5895,33541.0 +1692830700000,0.5895,0.5899,0.5884,0.5886,113212.0 +1692830760000,0.5885,0.5886,0.5875,0.5876,55030.0 +1692830820000,0.5875,0.5875,0.5863,0.5866,59745.0 +1692830880000,0.5866,0.5875,0.5866,0.5871,22095.0 +1692830940000,0.5872,0.5877,0.5863,0.5871,36815.0 +1692831000000,0.5871,0.5875,0.5863,0.5864,25509.0 +1692831060000,0.5862,0.5865,0.5839,0.5846,152608.0 +1692831120000,0.5843,0.585,0.5843,0.5848,31962.0 +1692831180000,0.5848,0.5849,0.5833,0.5835,46721.0 +1692831240000,0.584,0.5848,0.584,0.5845,25786.0 +1692831300000,0.5845,0.5848,0.5845,0.5847,13673.0 +1692831360000,0.5846,0.5857,0.5846,0.5855,53632.0 +1692831420000,0.5857,0.5868,0.5857,0.5867,38605.0 +1692831480000,0.5867,0.5868,0.5852,0.5853,33506.0 +1692831540000,0.5853,0.5853,0.5837,0.5838,33603.0 +1692831600000,0.5837,0.585,0.5829,0.585,127015.0 +1692831660000,0.585,0.5867,0.585,0.5866,64715.0 +1692831720000,0.5864,0.589,0.5863,0.5881,121873.0 +1692831780000,0.5881,0.5893,0.588,0.5892,50010.0 +1692831840000,0.5893,0.5893,0.5863,0.5863,110315.0 +1692831900000,0.5864,0.5889,0.5864,0.5878,69095.0 +1692831960000,0.588,0.5887,0.588,0.5885,27556.0 +1692832020000,0.5886,0.5891,0.5886,0.5888,37571.0 +1692832080000,0.5889,0.5906,0.5889,0.5902,57219.0 +1692832140000,0.5901,0.5919,0.5891,0.5911,95101.0 +1692832200000,0.5912,0.5917,0.59,0.59,71619.0 +1692832260000,0.5901,0.5905,0.5894,0.5896,37478.0 +1692832320000,0.5895,0.5895,0.5888,0.5893,17743.0 +1692832380000,0.5892,0.5899,0.5886,0.5897,17566.0 +1692832440000,0.5898,0.5901,0.5898,0.5901,7597.0 +1692832500000,0.5902,0.5913,0.5898,0.5898,66212.0 +1692832560000,0.5898,0.5898,0.5883,0.5884,23308.0 +1692832620000,0.5884,0.5904,0.5883,0.5902,45147.0 +1692832680000,0.5903,0.5903,0.5888,0.5896,47204.0 +1692832740000,0.5895,0.5913,0.5894,0.5904,73634.0 +1692832800000,0.5906,0.5906,0.5903,0.5905,26975.0 +1692832860000,0.5906,0.5906,0.589,0.5896,32610.0 +1692832920000,0.5894,0.5897,0.589,0.5891,14346.0 +1692832980000,0.589,0.5893,0.589,0.5891,6117.0 +1692833040000,0.5891,0.5892,0.5891,0.5891,3364.0 +1692833100000,0.5891,0.5905,0.5891,0.5904,35615.0 +1692833160000,0.5903,0.5906,0.5902,0.5904,5731.0 +1692833220000,0.5903,0.5905,0.5897,0.5899,12265.0 +1692833280000,0.5891,0.5894,0.5889,0.5891,8407.0 +1692833340000,0.5891,0.5895,0.5876,0.5876,62925.0 +1692833400000,0.5876,0.5888,0.5876,0.5888,27593.0 +1692833460000,0.5888,0.5888,0.5873,0.5876,56010.0 +1692833520000,0.5876,0.5879,0.5875,0.5878,23256.0 +1692833580000,0.5879,0.5882,0.5879,0.5881,6466.0 +1692833640000,0.5882,0.5908,0.5882,0.5904,82746.0 +1692833700000,0.5907,0.5909,0.5903,0.5908,28313.0 +1692833760000,0.5909,0.5912,0.5906,0.591,15498.0 +1692833820000,0.591,0.5923,0.5907,0.5922,52481.0 +1692833880000,0.5922,0.593,0.5916,0.592,62941.0 +1692833940000,0.5921,0.5933,0.5921,0.5929,114902.0 +1692834000000,0.593,0.5931,0.5915,0.5917,59405.0 +1692834060000,0.5914,0.5918,0.591,0.5913,38994.0 +1692834120000,0.5913,0.5915,0.5908,0.5913,20427.0 +1692834180000,0.5913,0.592,0.5913,0.592,18978.0 +1692834240000,0.592,0.592,0.5914,0.5915,8455.0 +1692834300000,0.5915,0.5915,0.5905,0.5905,29344.0 +1692834360000,0.5905,0.5907,0.5905,0.5906,11505.0 +1692834420000,0.5906,0.5906,0.5904,0.5905,29184.0 +1692834480000,0.5905,0.5906,0.5901,0.5905,31529.0 +1692834540000,0.5905,0.5911,0.5904,0.5909,34841.0 +1692834600000,0.5911,0.5918,0.5909,0.5914,85970.0 +1692834660000,0.5914,0.5915,0.5911,0.5911,18783.0 +1692834720000,0.5911,0.5912,0.59,0.59,54931.0 +1692834780000,0.5901,0.5901,0.5898,0.5898,39617.0 +1692834840000,0.5899,0.5899,0.5895,0.5895,24028.0 +1692834900000,0.5894,0.59,0.5894,0.5897,46010.0 +1692834960000,0.5897,0.5897,0.5895,0.5896,18644.0 +1692835020000,0.5896,0.5896,0.5893,0.5894,36627.0 +1692835080000,0.5894,0.5894,0.5889,0.589,21982.0 +1692835140000,0.589,0.59,0.589,0.5895,28119.0 +1692835200000,0.5896,0.5904,0.5895,0.5901,104567.0 +1692835260000,0.5901,0.5917,0.5901,0.5914,58326.0 +1692835320000,0.5913,0.5917,0.5912,0.5915,17816.0 +1692835380000,0.5916,0.5939,0.5915,0.5938,119854.0 +1692835440000,0.5939,0.5946,0.5934,0.5943,110615.0 +1692835500000,0.5945,0.5947,0.5941,0.5944,85208.0 +1692835560000,0.5944,0.5947,0.5944,0.5945,25088.0 +1692835620000,0.5946,0.5948,0.5941,0.5948,41474.0 +1692835680000,0.5948,0.5967,0.5947,0.5966,90694.0 +1692835740000,0.5968,0.5976,0.5967,0.5974,100790.0 +1692835800000,0.5974,0.5974,0.5951,0.5952,95720.0 +1692835860000,0.5951,0.5976,0.5951,0.5971,118310.0 +1692835920000,0.5971,0.598,0.597,0.598,70986.0 +1692835980000,0.5979,0.598,0.5976,0.5976,45025.0 +1692836040000,0.5976,0.5977,0.5976,0.5977,54063.0 +1692836100000,0.5976,0.5977,0.5939,0.5941,102521.0 +1692836160000,0.5938,0.5949,0.5927,0.5948,104917.0 +1692836220000,0.5949,0.5958,0.5946,0.5958,54870.0 +1692836280000,0.5957,0.5966,0.5957,0.5966,22899.0 +1692836340000,0.5965,0.5966,0.595,0.596,52624.0 +1692836400000,0.5961,0.5961,0.5951,0.5953,37189.0 +1692836460000,0.5954,0.5974,0.5948,0.5972,91814.0 +1692836520000,0.5974,0.5985,0.5974,0.5985,82440.0 +1692836580000,0.5984,0.5984,0.5974,0.5983,45596.0 +1692836640000,0.5984,0.5989,0.5983,0.5984,63802.0 +1692836700000,0.5984,0.5987,0.598,0.598,40899.0 +1692836760000,0.598,0.5988,0.5976,0.5984,49816.0 +1692836820000,0.5986,0.5998,0.5976,0.5996,180775.0 +1692836880000,0.5994,0.6005,0.5986,0.6004,131536.0 +1692836940000,0.6004,0.6008,0.6002,0.6006,116430.0 +1692837000000,0.6005,0.6006,0.5976,0.5976,135174.0 +1692837060000,0.5976,0.5996,0.5976,0.5987,80361.0 +1692837120000,0.5986,0.5986,0.5977,0.5982,52720.0 +1692837180000,0.5982,0.5986,0.5979,0.598,40951.0 +1692837240000,0.5981,0.5982,0.5976,0.5976,47699.0 +1692837300000,0.5976,0.5977,0.5969,0.5973,75015.0 +1692837360000,0.5973,0.5973,0.5962,0.5971,61195.0 +1692837420000,0.5972,0.5973,0.5963,0.5963,23362.0 +1692837480000,0.5963,0.5966,0.5947,0.5966,87770.0 +1692837540000,0.5967,0.5968,0.5962,0.5963,10032.0 +1692837600000,0.5963,0.5963,0.5944,0.5954,81093.0 +1692837660000,0.5953,0.596,0.5949,0.5959,33992.0 +1692837720000,0.596,0.5965,0.5959,0.5959,17633.0 +1692837780000,0.5959,0.5961,0.5957,0.596,15735.0 +1692837840000,0.596,0.5963,0.5952,0.5958,20292.0 +1692837900000,0.5958,0.5967,0.5954,0.5955,35733.0 +1692837960000,0.5955,0.5955,0.5943,0.5946,52478.0 +1692838020000,0.5945,0.5952,0.5942,0.5947,46860.0 +1692838080000,0.5948,0.5963,0.5948,0.5963,41201.0 +1692838140000,0.5964,0.5991,0.5963,0.599,71285.0 +1692838200000,0.599,0.5998,0.5978,0.5979,69273.0 +1692838260000,0.5979,0.5979,0.5964,0.5966,32433.0 +1692838320000,0.5966,0.5969,0.5963,0.5967,42320.0 +1692838380000,0.5968,0.5971,0.5967,0.5967,14964.0 +1692838440000,0.5967,0.5971,0.5966,0.597,28971.0 +1692838500000,0.597,0.5974,0.5967,0.5969,51194.0 +1692838560000,0.597,0.5971,0.5967,0.5968,27073.0 +1692838620000,0.5968,0.5972,0.5967,0.5968,35640.0 +1692838680000,0.5967,0.5972,0.5967,0.597,15952.0 +1692838740000,0.5971,0.5976,0.5968,0.5973,22891.0 +1692838800000,0.5973,0.598,0.597,0.5979,73457.0 +1692838860000,0.5977,0.5979,0.5972,0.5973,13300.0 +1692838920000,0.5973,0.5977,0.5971,0.5972,22320.0 +1692838980000,0.5974,0.5974,0.5967,0.5972,35012.0 +1692839040000,0.5971,0.5974,0.597,0.5973,7410.0 +1692839100000,0.5973,0.5974,0.5968,0.5969,21456.0 +1692839160000,0.5969,0.599,0.5969,0.599,65562.0 +1692839220000,0.599,0.5997,0.5989,0.5991,122592.0 +1692839280000,0.5991,0.5995,0.5985,0.5988,26593.0 +1692839340000,0.599,0.599,0.5985,0.599,20099.0 +1692839400000,0.5988,0.5997,0.5988,0.5997,25704.0 +1692839460000,0.5997,0.5999,0.5995,0.5999,34689.0 +1692839520000,0.5999,0.6028,0.5999,0.6019,141735.0 +1692839580000,0.6017,0.604,0.6005,0.603,268843.0 +1692839640000,0.603,0.6031,0.6002,0.6016,201057.0 +1692839700000,0.6016,0.603,0.6014,0.603,93731.0 +1692839760000,0.6027,0.6027,0.6016,0.6018,34953.0 +1692839820000,0.6017,0.6025,0.6016,0.6022,48356.0 +1692839880000,0.6023,0.6038,0.6,0.6,152670.0 +1692839940000,0.6,0.6005,0.5984,0.5991,82856.0 +1692840000000,0.5991,0.6003,0.5977,0.6001,64008.0 +1692840060000,0.6,0.6002,0.5989,0.5989,22797.0 +1692840120000,0.5989,0.5997,0.5989,0.5997,20636.0 +1692840180000,0.5997,0.6001,0.5997,0.6,13791.0 +1692840240000,0.6,0.6008,0.5999,0.6008,40209.0 +1692840300000,0.6009,0.6016,0.6007,0.6011,56365.0 +1692840360000,0.6011,0.6016,0.6003,0.6006,59640.0 +1692840420000,0.6006,0.6006,0.5998,0.6001,55415.0 +1692840480000,0.6003,0.6006,0.5993,0.6,49538.0 +1692840540000,0.6,0.6003,0.5991,0.5993,59156.0 +1692840600000,0.5993,0.6018,0.5993,0.6017,74264.0 +1692840660000,0.6017,0.602,0.6003,0.6016,59083.0 +1692840720000,0.6016,0.6019,0.6013,0.6018,29290.0 +1692840780000,0.6019,0.6022,0.6018,0.6022,8520.0 +1692840840000,0.6022,0.6024,0.6014,0.6022,110293.0 +1692840900000,0.6021,0.6038,0.602,0.6037,131694.0 +1692840960000,0.6037,0.6039,0.6029,0.6037,97890.0 +1692841020000,0.6037,0.6042,0.6037,0.6042,64781.0 +1692841080000,0.6042,0.6042,0.6035,0.6037,35136.0 +1692841140000,0.6038,0.6044,0.6036,0.6037,93512.0 +1692841200000,0.604,0.604,0.6018,0.602,96397.0 +1692841260000,0.6023,0.6026,0.6014,0.6016,71068.0 +1692841320000,0.6016,0.6023,0.6008,0.6009,144900.0 +1692841380000,0.6008,0.6009,0.6,0.6,145933.0 +1692841440000,0.6,0.6004,0.5993,0.5995,109503.0 +1692841500000,0.5996,0.5999,0.5975,0.5977,269174.0 +1692841560000,0.5978,0.598,0.5972,0.5975,224686.0 +1692841620000,0.5975,0.5978,0.5967,0.5967,134164.0 +1692841680000,0.5967,0.5972,0.5954,0.5954,144298.0 +1692841740000,0.5957,0.5974,0.5954,0.5968,96166.0 +1692841800000,0.597,0.5972,0.596,0.5962,93140.0 +1692841860000,0.5963,0.5973,0.5963,0.5965,36679.0 +1692841920000,0.5967,0.5967,0.5957,0.596,45411.0 +1692841980000,0.596,0.5961,0.5954,0.5954,30814.0 +1692842040000,0.5955,0.5958,0.5954,0.5956,31760.0 +1692842100000,0.5955,0.5957,0.5948,0.5953,60896.0 +1692842160000,0.5952,0.5952,0.5944,0.5944,51364.0 +1692842220000,0.5944,0.5945,0.5912,0.592,224089.0 +1692842280000,0.592,0.5934,0.5917,0.592,84078.0 +1692842340000,0.5919,0.5937,0.5919,0.5931,56913.0 +1692842400000,0.5931,0.5936,0.5913,0.5931,143767.0 +1692842460000,0.5931,0.5937,0.5927,0.5929,31342.0 +1692842520000,0.5928,0.5929,0.5881,0.5886,406362.0 +1692842580000,0.5887,0.5895,0.5875,0.5889,191482.0 +1692842640000,0.5888,0.5889,0.5878,0.5885,118343.0 +1692842700000,0.5884,0.5889,0.5851,0.5888,353875.0 +1692842760000,0.5888,0.5908,0.5888,0.5904,76582.0 +1692842820000,0.5904,0.5906,0.59,0.5903,20757.0 +1692842880000,0.5903,0.591,0.5896,0.5904,50989.0 +1692842940000,0.5904,0.5927,0.5904,0.5922,134268.0 +1692843000000,0.5924,0.5934,0.5922,0.5923,46447.0 +1692843060000,0.5923,0.5924,0.5913,0.5915,21252.0 +1692843120000,0.5915,0.592,0.5915,0.592,16344.0 +1692843180000,0.5919,0.5919,0.5916,0.5916,12735.0 +1692843240000,0.5916,0.5921,0.5913,0.5921,18606.0 +1692843300000,0.5923,0.5925,0.5914,0.5918,41919.0 +1692843360000,0.5918,0.5919,0.591,0.591,28862.0 +1692843420000,0.591,0.5915,0.591,0.5913,8567.0 +1692843480000,0.5913,0.5919,0.5913,0.5919,4038.0 +1692843540000,0.5919,0.5935,0.5919,0.5928,43079.0 +1692843600000,0.5929,0.5955,0.5929,0.5937,194726.0 +1692843660000,0.5937,0.5937,0.5934,0.5935,30081.0 +1692843720000,0.5935,0.5935,0.593,0.5931,10861.0 +1692843780000,0.5929,0.5933,0.5928,0.5932,28527.0 +1692843840000,0.5931,0.5931,0.5915,0.5918,75012.0 +1692843900000,0.5916,0.5916,0.5885,0.5887,100700.0 +1692843960000,0.5887,0.5895,0.5882,0.5894,42888.0 +1692844020000,0.5893,0.5899,0.5892,0.5899,12613.0 +1692844080000,0.5899,0.5905,0.5896,0.5898,13633.0 +1692844140000,0.5898,0.5907,0.5898,0.5902,21965.0 +1692844200000,0.5901,0.5911,0.5897,0.5909,53082.0 +1692844260000,0.591,0.5918,0.5906,0.5918,36045.0 +1692844320000,0.5918,0.5936,0.5917,0.5936,47946.0 +1692844380000,0.5934,0.5934,0.5927,0.5931,19520.0 +1692844440000,0.5931,0.5936,0.593,0.5934,18044.0 +1692844500000,0.5933,0.595,0.5933,0.5946,50318.0 +1692844560000,0.5946,0.5949,0.5943,0.5945,14240.0 +1692844620000,0.5945,0.5963,0.5945,0.5963,51025.0 +1692844680000,0.5963,0.5964,0.5958,0.5961,44755.0 +1692844740000,0.5962,0.5966,0.5961,0.5962,30751.0 +1692844800000,0.596,0.5963,0.5958,0.5959,33843.0 +1692844860000,0.596,0.5963,0.596,0.5962,5001.0 +1692844920000,0.5962,0.5963,0.5944,0.5946,23811.0 +1692844980000,0.5946,0.5952,0.5945,0.5948,10420.0 +1692845040000,0.5946,0.5948,0.594,0.5947,21147.0 +1692845100000,0.5947,0.5952,0.5946,0.595,29008.0 +1692845160000,0.595,0.5957,0.595,0.5956,25475.0 +1692845220000,0.5955,0.5955,0.5949,0.5949,12845.0 +1692845280000,0.5951,0.5952,0.5941,0.5942,50269.0 +1692845340000,0.5945,0.5945,0.5908,0.5909,112702.0 +1692845400000,0.5911,0.5919,0.5904,0.5914,52438.0 +1692845460000,0.5914,0.5922,0.5914,0.5919,12173.0 +1692845520000,0.5919,0.5922,0.5904,0.5906,21049.0 +1692845580000,0.5905,0.5905,0.5888,0.589,55689.0 +1692845640000,0.5891,0.5893,0.5876,0.5876,107578.0 +1692845700000,0.5876,0.5889,0.5869,0.5883,85664.0 +1692845760000,0.588,0.5889,0.5871,0.5874,26378.0 +1692845820000,0.5875,0.5878,0.5868,0.5875,30014.0 +1692845880000,0.5877,0.5878,0.5862,0.587,46193.0 +1692845940000,0.5868,0.5875,0.5863,0.5868,45277.0 +1692846000000,0.5864,0.5865,0.5857,0.5859,41288.0 +1692846060000,0.5859,0.5861,0.584,0.5848,284125.0 +1692846120000,0.5847,0.5853,0.5838,0.5848,58099.0 +1692846180000,0.5848,0.5861,0.5841,0.5843,67855.0 +1692846240000,0.5844,0.5854,0.5838,0.5838,64579.0 +1692846300000,0.5838,0.5848,0.5835,0.584,47116.0 +1692846360000,0.5839,0.5839,0.5827,0.5832,51780.0 +1692846420000,0.5832,0.5842,0.5812,0.5819,147244.0 +1692846480000,0.5819,0.5824,0.5809,0.5819,64647.0 +1692846540000,0.582,0.5835,0.5804,0.5809,155525.0 +1692846600000,0.581,0.5818,0.58,0.5803,66269.0 +1692846660000,0.5803,0.581,0.58,0.5802,42126.0 +1692846720000,0.5804,0.5822,0.5796,0.5808,127763.0 +1692846780000,0.5809,0.5811,0.5802,0.5808,29534.0 +1692846840000,0.5807,0.5813,0.5806,0.5809,30660.0 +1692846900000,0.5809,0.5809,0.5795,0.5798,49238.0 +1692846960000,0.5797,0.5802,0.5783,0.5794,110581.0 +1692847020000,0.5797,0.5805,0.5786,0.579,48238.0 +1692847080000,0.5788,0.5793,0.5787,0.5792,34592.0 +1692847140000,0.5791,0.5815,0.5791,0.5804,92869.0 +1692847200000,0.5803,0.5813,0.58,0.5802,60202.0 +1692847260000,0.5801,0.5807,0.5801,0.5805,18225.0 +1692847320000,0.5807,0.5808,0.5798,0.5801,25863.0 +1692847380000,0.5797,0.5804,0.5794,0.5798,32802.0 +1692847440000,0.5797,0.5797,0.5783,0.5789,39420.0 +1692847500000,0.5789,0.5789,0.5777,0.578,77492.0 +1692847560000,0.5779,0.58,0.5777,0.5783,87433.0 +1692847620000,0.5785,0.5785,0.5777,0.5783,43418.0 +1692847680000,0.5782,0.5786,0.5779,0.5779,22281.0 +1692847740000,0.5779,0.5779,0.5775,0.5775,32617.0 +1692847800000,0.5776,0.578,0.5776,0.578,63342.0 +1692847860000,0.578,0.5794,0.578,0.5792,105691.0 +1692847920000,0.5793,0.5794,0.5771,0.5772,71119.0 +1692847980000,0.5772,0.5773,0.5733,0.5746,245816.0 +1692848040000,0.5747,0.576,0.5747,0.576,147628.0 +1692848100000,0.576,0.5771,0.576,0.5762,85634.0 +1692848160000,0.5763,0.5769,0.575,0.5768,105850.0 +1692848220000,0.5771,0.5786,0.5769,0.5781,97298.0 +1692848280000,0.5781,0.5786,0.578,0.5786,20400.0 +1692848340000,0.5785,0.5789,0.5783,0.5789,26746.0 +1692848400000,0.5788,0.5794,0.578,0.5786,93109.0 +1692848460000,0.5785,0.5797,0.5783,0.5791,42070.0 +1692848520000,0.5789,0.58,0.5789,0.5796,26696.0 +1692848580000,0.5795,0.5811,0.5793,0.5808,182814.0 +1692848640000,0.5807,0.5813,0.5807,0.5813,46750.0 +1692848700000,0.5812,0.5814,0.581,0.5813,80267.0 +1692848760000,0.5812,0.5813,0.5803,0.5812,111992.0 +1692848820000,0.5807,0.5815,0.5806,0.5813,10586.0 +1692848880000,0.5812,0.5816,0.5808,0.5813,23097.0 +1692848940000,0.5812,0.5825,0.5811,0.5824,49383.0 +1692849000000,0.5822,0.5825,0.5817,0.582,17306.0 +1692849060000,0.5818,0.5819,0.5817,0.5817,1888.0 +1692849120000,0.5817,0.5818,0.5816,0.5817,4630.0 +1692849180000,0.5817,0.5819,0.5814,0.5818,15010.0 +1692849240000,0.5816,0.5817,0.5813,0.5815,6889.0 +1692849300000,0.5814,0.5817,0.5812,0.5812,15717.0 +1692849360000,0.5813,0.5816,0.5812,0.5813,13187.0 +1692849420000,0.5813,0.5816,0.5813,0.5816,8738.0 +1692849480000,0.5815,0.5817,0.5814,0.5814,13027.0 +1692849540000,0.5814,0.5814,0.5812,0.5812,1735.0 +1692849600000,0.5812,0.5814,0.5807,0.5808,39438.0 +1692849660000,0.5809,0.5812,0.5805,0.5806,7775.0 +1692849720000,0.5805,0.5805,0.58,0.58,45879.0 +1692849780000,0.5799,0.5799,0.5795,0.5796,18763.0 +1692849840000,0.5794,0.5799,0.5794,0.5799,14274.0 +1692849900000,0.5798,0.5802,0.5796,0.5798,72013.0 +1692849960000,0.5796,0.5801,0.5794,0.5801,19159.0 +1692850020000,0.58,0.5802,0.5797,0.58,31345.0 +1692850080000,0.5799,0.5805,0.5796,0.5799,58399.0 +1692850140000,0.5796,0.5806,0.5795,0.5806,16768.0 +1692850200000,0.5805,0.5824,0.5805,0.5823,53309.0 +1692850260000,0.5823,0.5826,0.582,0.5823,42970.0 +1692850320000,0.5821,0.5827,0.582,0.5825,25694.0 +1692850380000,0.5823,0.5826,0.5819,0.5824,37781.0 +1692850440000,0.5823,0.5838,0.5822,0.5837,86691.0 +1692850500000,0.5837,0.5839,0.583,0.583,39407.0 +1692850560000,0.5829,0.5836,0.5827,0.5835,26306.0 +1692850620000,0.5836,0.585,0.5836,0.585,59627.0 +1692850680000,0.5851,0.5871,0.5848,0.586,150428.0 +1692850740000,0.5859,0.586,0.5839,0.5845,101276.0 +1692850800000,0.5846,0.5851,0.5842,0.5843,22492.0 +1692850860000,0.5843,0.5847,0.5841,0.5844,24183.0 +1692850920000,0.5845,0.5852,0.5843,0.5851,17947.0 +1692850980000,0.5851,0.5858,0.585,0.5857,30255.0 +1692851040000,0.5857,0.5864,0.5856,0.5864,19617.0 +1692851100000,0.5863,0.587,0.5863,0.587,40573.0 +1692851160000,0.5869,0.587,0.5866,0.5869,36051.0 +1692851220000,0.5869,0.5881,0.5869,0.5877,82381.0 +1692851280000,0.5877,0.5885,0.5875,0.5882,74970.0 +1692851340000,0.5881,0.5882,0.5875,0.5879,30905.0 +1692851400000,0.5881,0.5883,0.5873,0.5876,35193.0 +1692851460000,0.5877,0.5885,0.5877,0.5885,32933.0 +1692851520000,0.5884,0.5914,0.5884,0.5906,166236.0 +1692851580000,0.5904,0.5924,0.5902,0.5923,176547.0 +1692851640000,0.5922,0.5924,0.5913,0.592,111820.0 +1692851700000,0.5919,0.594,0.5917,0.5936,214438.0 +1692851760000,0.5939,0.5939,0.5925,0.593,99965.0 +1692851820000,0.593,0.5938,0.5926,0.5935,76250.0 +1692851880000,0.5937,0.595,0.5937,0.595,84728.0 +1692851940000,0.595,0.5954,0.5941,0.5949,133193.0 +1692852000000,0.5948,0.5956,0.594,0.5956,123015.0 +1692852060000,0.5956,0.5962,0.5951,0.5961,58728.0 +1692852120000,0.5961,0.5971,0.596,0.5969,78962.0 +1692852180000,0.5969,0.597,0.5944,0.5946,174211.0 +1692852240000,0.5947,0.5964,0.5939,0.5964,271776.0 +1692852300000,0.5964,0.5971,0.5951,0.5965,126825.0 +1692852360000,0.5962,0.5967,0.5938,0.5963,212851.0 +1692852420000,0.5963,0.5975,0.5954,0.5975,102034.0 +1692852480000,0.5972,0.5977,0.5961,0.5973,66477.0 +1692852540000,0.5972,0.5974,0.5959,0.596,55339.0 +1692852600000,0.5961,0.598,0.5959,0.598,84010.0 +1692852660000,0.5978,0.5986,0.5971,0.598,80011.0 +1692852720000,0.5979,0.5997,0.5979,0.5988,126503.0 +1692852780000,0.5986,0.5986,0.597,0.5976,89133.0 +1692852840000,0.5978,0.5978,0.5956,0.5958,149663.0 +1692852900000,0.5959,0.5963,0.595,0.595,69876.0 +1692852960000,0.5951,0.5952,0.5943,0.5946,82871.0 +1692853020000,0.5946,0.5965,0.5942,0.5962,119627.0 +1692853080000,0.5963,0.5971,0.596,0.5969,53447.0 +1692853140000,0.5968,0.597,0.5961,0.5968,67837.0 +1692853200000,0.5968,0.5991,0.5967,0.599,129643.0 +1692853260000,0.5991,0.6019,0.5991,0.6007,329251.0 +1692853320000,0.6005,0.6017,0.6,0.6012,116946.0 +1692853380000,0.6013,0.6014,0.6004,0.6005,113755.0 +1692853440000,0.6004,0.6019,0.5991,0.6012,212443.0 +1692853500000,0.6009,0.602,0.6006,0.6017,71793.0 +1692853560000,0.6018,0.6028,0.6017,0.6027,109225.0 +1692853620000,0.6027,0.6044,0.6024,0.6037,269464.0 +1692853680000,0.6035,0.6041,0.6023,0.6036,247932.0 +1692853740000,0.6036,0.6047,0.6035,0.6047,151451.0 +1692853800000,0.6048,0.607,0.6047,0.6061,376792.0 +1692853860000,0.606,0.6071,0.6056,0.6068,212788.0 +1692853920000,0.6068,0.6068,0.6051,0.6056,219076.0 +1692853980000,0.6053,0.6054,0.6031,0.604,273386.0 +1692854040000,0.6041,0.6042,0.6034,0.6036,97183.0 +1692854100000,0.6036,0.6036,0.6016,0.6036,352560.0 +1692854160000,0.6036,0.6037,0.601,0.6014,207737.0 +1692854220000,0.6013,0.6013,0.5982,0.5993,333876.0 +1692854280000,0.5994,0.6005,0.5979,0.5992,314197.0 +1692854340000,0.5991,0.5995,0.5979,0.5994,166899.0 +1692854400000,0.5994,0.6022,0.599,0.6021,219448.0 +1692854460000,0.6022,0.6025,0.6,0.6015,142989.0 +1692854520000,0.6016,0.6016,0.6,0.6002,89121.0 +1692854580000,0.6001,0.6004,0.5989,0.5993,87347.0 +1692854640000,0.5994,0.5996,0.5985,0.5989,54953.0 +1692854700000,0.5989,0.5997,0.5982,0.5996,89245.0 +1692854760000,0.5995,0.5996,0.5982,0.5983,73105.0 +1692854820000,0.5983,0.5984,0.5967,0.5976,221866.0 +1692854880000,0.5976,0.5981,0.5962,0.5977,180818.0 +1692854940000,0.5977,0.5984,0.5974,0.5977,54326.0 +1692855000000,0.5976,0.5991,0.5974,0.5991,95557.0 +1692855060000,0.5991,0.5998,0.599,0.5993,62675.0 +1692855120000,0.5993,0.5993,0.5971,0.5987,113947.0 +1692855180000,0.5987,0.5989,0.5966,0.5971,124214.0 +1692855240000,0.5971,0.5971,0.5961,0.5964,127146.0 +1692855300000,0.5966,0.5969,0.596,0.5961,103388.0 +1692855360000,0.5962,0.5963,0.595,0.5955,102608.0 +1692855420000,0.5954,0.5958,0.5948,0.5952,77055.0 +1692855480000,0.5952,0.5961,0.5946,0.595,78261.0 +1692855540000,0.595,0.5966,0.595,0.5966,65384.0 +1692855600000,0.5965,0.5979,0.5965,0.5979,142641.0 +1692855660000,0.5978,0.5979,0.5972,0.5973,59489.0 +1692855720000,0.5973,0.5976,0.5969,0.5974,25346.0 +1692855780000,0.5974,0.6018,0.5972,0.6015,402667.0 +1692855840000,0.6015,0.6015,0.5998,0.6004,125520.0 +1692855900000,0.6005,0.603,0.6005,0.6024,194029.0 +1692855960000,0.6024,0.6024,0.6003,0.6008,93125.0 +1692856020000,0.6007,0.601,0.5989,0.5991,170673.0 +1692856080000,0.599,0.6009,0.599,0.6007,101672.0 +1692856140000,0.6007,0.601,0.5996,0.6001,84342.0 +1692856200000,0.5999,0.6,0.5988,0.599,86491.0 +1692856260000,0.599,0.5992,0.5988,0.5988,30340.0 +1692856320000,0.5988,0.6005,0.5987,0.5994,129405.0 +1692856380000,0.5994,0.5994,0.5978,0.5979,92409.0 +1692856440000,0.5978,0.598,0.5966,0.5978,190886.0 +1692856500000,0.5979,0.5992,0.5975,0.5984,82202.0 +1692856560000,0.5984,0.599,0.5984,0.5986,87433.0 +1692856620000,0.5985,0.5985,0.5958,0.5978,176066.0 +1692856680000,0.5978,0.5984,0.5975,0.5983,64523.0 +1692856740000,0.5983,0.5987,0.598,0.5983,33315.0 +1692856800000,0.5984,0.5984,0.5952,0.5964,195091.0 +1692856860000,0.5965,0.5965,0.5954,0.5957,49895.0 +1692856920000,0.5956,0.5964,0.595,0.5962,112331.0 +1692856980000,0.5961,0.5981,0.5961,0.5981,107648.0 +1692857040000,0.5981,0.599,0.598,0.599,109065.0 +1692857100000,0.5989,0.599,0.5985,0.5986,75893.0 +1692857160000,0.5986,0.5989,0.5976,0.5984,94508.0 +1692857220000,0.5984,0.5997,0.5984,0.5995,122811.0 +1692857280000,0.5993,0.6002,0.599,0.6001,83169.0 +1692857340000,0.6002,0.6002,0.5987,0.5999,134174.0 +1692857400000,0.5998,0.5998,0.5985,0.5986,39730.0 +1692857460000,0.5987,0.5988,0.5976,0.5978,76362.0 +1692857520000,0.598,0.5994,0.5977,0.5993,73514.0 +1692857580000,0.5993,0.5995,0.5989,0.5992,28497.0 +1692857640000,0.5992,0.5992,0.5979,0.5983,81048.0 +1692857700000,0.5983,0.5983,0.5959,0.596,144260.0 +1692857760000,0.596,0.5965,0.5955,0.5964,82266.0 +1692857820000,0.5964,0.5967,0.5963,0.5964,51778.0 +1692857880000,0.5965,0.5965,0.5959,0.5959,104670.0 +1692857940000,0.596,0.596,0.5903,0.5926,554685.0 +1692858000000,0.5928,0.5932,0.5924,0.5927,142484.0 +1692858060000,0.5928,0.5931,0.5924,0.5926,133225.0 +1692858120000,0.5926,0.5935,0.5926,0.5934,70983.0 +1692858180000,0.5933,0.5935,0.5924,0.5931,130219.0 +1692858240000,0.5931,0.5931,0.5924,0.5928,97711.0 +1692858300000,0.5929,0.5938,0.5927,0.5931,110101.0 +1692858360000,0.5929,0.5934,0.5921,0.5932,106188.0 +1692858420000,0.5932,0.5943,0.5932,0.5937,150226.0 +1692858480000,0.5937,0.5937,0.5914,0.5929,166385.0 +1692858540000,0.5932,0.5946,0.5929,0.5944,83770.0 +1692858600000,0.5944,0.5945,0.5931,0.5932,62710.0 +1692858660000,0.5931,0.5944,0.5931,0.5942,65082.0 +1692858720000,0.5942,0.5944,0.5938,0.5938,35124.0 +1692858780000,0.5939,0.594,0.5925,0.5928,125011.0 +1692858840000,0.5927,0.5927,0.5904,0.5911,294506.0 +1692858900000,0.5911,0.5919,0.591,0.5914,82346.0 +1692858960000,0.5913,0.5922,0.5912,0.5917,58777.0 +1692859020000,0.5917,0.592,0.5913,0.5918,67814.0 +1692859080000,0.5919,0.5919,0.5893,0.5903,149495.0 +1692859140000,0.5905,0.5907,0.5898,0.5903,87165.0 +1692859200000,0.5903,0.5904,0.5891,0.5897,130877.0 +1692859260000,0.5896,0.592,0.5895,0.5919,160290.0 +1692859320000,0.5919,0.5919,0.5907,0.591,60169.0 +1692859380000,0.5912,0.5919,0.5911,0.5915,38190.0 +1692859440000,0.5916,0.5922,0.5915,0.5918,55052.0 +1692859500000,0.5918,0.5923,0.5916,0.5917,69827.0 +1692859560000,0.5918,0.5919,0.591,0.591,30485.0 +1692859620000,0.591,0.591,0.5889,0.589,175604.0 +1692859680000,0.589,0.5893,0.5871,0.5889,151107.0 +1692859740000,0.5891,0.59,0.5889,0.5897,48908.0 +1692859800000,0.5897,0.5898,0.588,0.5881,56135.0 +1692859860000,0.5883,0.5885,0.5865,0.5867,200498.0 +1692859920000,0.5867,0.5871,0.5859,0.5867,142834.0 +1692859980000,0.5867,0.5868,0.5845,0.586,201085.0 +1692860040000,0.5861,0.5861,0.5848,0.5853,153647.0 +1692860100000,0.5853,0.5853,0.5839,0.584,141330.0 +1692860160000,0.584,0.5859,0.5839,0.5843,165638.0 +1692860220000,0.5844,0.5858,0.5843,0.5853,83754.0 +1692860280000,0.5855,0.5869,0.5853,0.5861,143414.0 +1692860340000,0.5861,0.5861,0.5852,0.5857,75314.0 +1692860400000,0.5857,0.5859,0.5851,0.5853,57325.0 +1692860460000,0.5851,0.5852,0.5842,0.5844,65387.0 +1692860520000,0.5843,0.5847,0.5843,0.5846,49579.0 +1692860580000,0.5847,0.5853,0.5843,0.5853,70864.0 +1692860640000,0.5852,0.5853,0.5849,0.5851,17549.0 +1692860700000,0.585,0.5852,0.5844,0.5845,38492.0 +1692860760000,0.5845,0.5847,0.5845,0.5846,20716.0 +1692860820000,0.5846,0.5865,0.5846,0.5859,171666.0 +1692860880000,0.586,0.5881,0.5858,0.5876,224202.0 +1692860940000,0.5875,0.5882,0.5869,0.5876,125826.0 +1692861000000,0.5876,0.5884,0.5862,0.5867,126692.0 +1692861060000,0.5867,0.5869,0.584,0.5845,285171.0 +1692861120000,0.5844,0.5846,0.5835,0.5844,140504.0 +1692861180000,0.5844,0.5867,0.5844,0.5864,180906.0 +1692861240000,0.5864,0.5866,0.5858,0.586,72934.0 +1692861300000,0.586,0.5863,0.5852,0.5853,78820.0 +1692861360000,0.5853,0.5854,0.5826,0.5826,179007.0 +1692861420000,0.5827,0.5843,0.5826,0.5839,120444.0 +1692861480000,0.5838,0.5843,0.5833,0.5835,51725.0 +1692861540000,0.5836,0.5839,0.583,0.5831,50814.0 +1692861600000,0.5831,0.5834,0.5817,0.5819,192752.0 +1692861660000,0.5819,0.5829,0.5817,0.5818,100834.0 +1692861720000,0.582,0.5826,0.5819,0.5823,43513.0 +1692861780000,0.5823,0.5847,0.582,0.5834,125912.0 +1692861840000,0.5834,0.5838,0.5823,0.5823,101282.0 +1692861900000,0.5823,0.5824,0.581,0.5815,161632.0 +1692861960000,0.5814,0.5822,0.5807,0.5809,113184.0 +1692862020000,0.5809,0.582,0.5806,0.5816,92084.0 +1692862080000,0.5815,0.5828,0.5815,0.5824,99800.0 +1692862140000,0.5822,0.5828,0.5815,0.5816,41348.0 +1692862200000,0.5818,0.5818,0.5811,0.5811,29030.0 +1692862260000,0.5811,0.5813,0.5805,0.5809,57634.0 +1692862320000,0.5806,0.5813,0.5805,0.5813,35439.0 +1692862380000,0.5813,0.582,0.5805,0.5809,105487.0 +1692862440000,0.5809,0.5811,0.58,0.58,91058.0 +1692862500000,0.5801,0.5803,0.5793,0.5793,124504.0 +1692862560000,0.5793,0.5802,0.5788,0.5794,120593.0 +1692862620000,0.5797,0.5807,0.5795,0.5806,44846.0 +1692862680000,0.5804,0.5818,0.5804,0.5815,73447.0 +1692862740000,0.5815,0.5821,0.5813,0.5821,68654.0 +1692862800000,0.582,0.5831,0.582,0.5828,127119.0 +1692862860000,0.5828,0.5836,0.5827,0.5831,95379.0 +1692862920000,0.5832,0.5834,0.5829,0.5833,33679.0 +1692862980000,0.5832,0.5833,0.5829,0.583,34829.0 +1692863040000,0.583,0.5838,0.583,0.5836,38886.0 +1692863100000,0.5835,0.5835,0.5828,0.5828,64747.0 +1692863160000,0.5828,0.583,0.5805,0.5812,114283.0 +1692863220000,0.5813,0.5816,0.5808,0.5816,53133.0 +1692863280000,0.5816,0.5816,0.5812,0.5814,18871.0 +1692863340000,0.5815,0.5815,0.5806,0.581,35942.0 +1692863400000,0.581,0.581,0.5785,0.579,237671.0 +1692863460000,0.5789,0.5793,0.5786,0.579,116674.0 +1692863520000,0.579,0.5795,0.5775,0.5781,201334.0 +1692863580000,0.5783,0.5792,0.5782,0.579,56507.0 +1692863640000,0.579,0.5791,0.5782,0.5784,22747.0 +1692863700000,0.5783,0.5788,0.5778,0.5787,71050.0 +1692863760000,0.5788,0.5799,0.5787,0.5797,95555.0 +1692863820000,0.5796,0.5801,0.5796,0.5797,22233.0 +1692863880000,0.5795,0.5802,0.5795,0.5801,36005.0 +1692863940000,0.5801,0.5806,0.5798,0.5805,53948.0 +1692864000000,0.5806,0.5806,0.5781,0.5785,106658.0 +1692864060000,0.5787,0.5789,0.5776,0.5777,63723.0 +1692864120000,0.5777,0.5786,0.5775,0.5784,63164.0 +1692864180000,0.5785,0.5792,0.5781,0.5792,36603.0 +1692864240000,0.5791,0.58,0.5787,0.58,77473.0 +1692864300000,0.5799,0.5802,0.5796,0.5797,86836.0 +1692864360000,0.5797,0.5801,0.5796,0.5796,23886.0 +1692864420000,0.5796,0.5796,0.579,0.579,34639.0 +1692864480000,0.579,0.579,0.5788,0.579,10924.0 +1692864540000,0.579,0.5794,0.5787,0.5794,15495.0 +1692864600000,0.5795,0.5799,0.5789,0.5792,63449.0 +1692864660000,0.5789,0.5791,0.5783,0.5788,21170.0 +1692864720000,0.5788,0.5798,0.5788,0.5795,25981.0 +1692864780000,0.5796,0.5799,0.5795,0.5798,31663.0 +1692864840000,0.5798,0.5813,0.5798,0.5812,88180.0 +1692864900000,0.5812,0.5821,0.5812,0.582,90156.0 +1692864960000,0.5817,0.5826,0.5817,0.5823,86237.0 +1692865020000,0.5824,0.583,0.5817,0.582,123886.0 +1692865080000,0.582,0.5823,0.5819,0.5823,12841.0 +1692865140000,0.5822,0.5834,0.5822,0.5833,54226.0 +1692865200000,0.5831,0.5833,0.5825,0.5829,70922.0 +1692865260000,0.5828,0.5839,0.5824,0.5834,148999.0 +1692865320000,0.5834,0.5837,0.5829,0.5835,46787.0 +1692865380000,0.5835,0.5847,0.5835,0.5843,107734.0 +1692865440000,0.5842,0.5848,0.5842,0.5848,53523.0 +1692865500000,0.5848,0.5854,0.584,0.5841,144641.0 +1692865560000,0.5841,0.5844,0.584,0.584,47588.0 +1692865620000,0.584,0.585,0.5835,0.5849,112762.0 +1692865680000,0.585,0.5851,0.5847,0.585,54590.0 +1692865740000,0.5848,0.5867,0.5848,0.5867,199002.0 +1692865800000,0.5866,0.5882,0.5852,0.5877,186112.0 +1692865860000,0.5879,0.5885,0.5871,0.5884,123477.0 +1692865920000,0.5886,0.5903,0.5881,0.5901,221445.0 +1692865980000,0.5901,0.5916,0.5898,0.5912,259491.0 +1692866040000,0.5915,0.5916,0.5885,0.5902,311329.0 +1692866100000,0.5903,0.5904,0.5878,0.59,243269.0 +1692866160000,0.5901,0.5901,0.5889,0.5895,134421.0 +1692866220000,0.5895,0.5895,0.5885,0.5889,133705.0 +1692866280000,0.589,0.5901,0.5882,0.5898,183795.0 +1692866340000,0.59,0.5902,0.5888,0.5895,49559.0 +1692866400000,0.5895,0.5913,0.5892,0.5911,108944.0 +1692866460000,0.5912,0.5916,0.5906,0.5912,143805.0 +1692866520000,0.5912,0.5912,0.5902,0.591,93658.0 +1692866580000,0.5907,0.591,0.5903,0.591,55294.0 +1692866640000,0.5909,0.5915,0.5905,0.5908,86544.0 +1692866700000,0.5908,0.5928,0.59,0.5916,231292.0 +1692866760000,0.5916,0.5916,0.5901,0.5906,135708.0 +1692866820000,0.5907,0.5911,0.59,0.5905,96360.0 +1692866880000,0.5904,0.5915,0.5901,0.5911,88394.0 +1692866940000,0.591,0.5917,0.5898,0.5912,166570.0 +1692867000000,0.5911,0.5933,0.5911,0.592,235643.0 +1692867060000,0.592,0.5929,0.5913,0.5927,74329.0 +1692867120000,0.5928,0.5936,0.5919,0.593,183838.0 +1692867180000,0.593,0.5942,0.5928,0.5938,149825.0 +1692867240000,0.5938,0.5945,0.5927,0.5945,220681.0 +1692867300000,0.5946,0.5952,0.5936,0.5948,256194.0 +1692867360000,0.5948,0.5948,0.5931,0.5942,134202.0 +1692867420000,0.5942,0.5942,0.593,0.5933,101975.0 +1692867480000,0.5933,0.5933,0.5913,0.5914,178499.0 +1692867540000,0.5913,0.5921,0.591,0.5921,96628.0 +1692867600000,0.5923,0.5947,0.592,0.5938,142517.0 +1692867660000,0.5938,0.5962,0.5937,0.5948,223529.0 +1692867720000,0.5949,0.5956,0.5941,0.595,103192.0 +1692867780000,0.5951,0.5966,0.5948,0.5964,109217.0 +1692867840000,0.5963,0.5982,0.5943,0.5958,376815.0 +1692867900000,0.5957,0.5965,0.5951,0.5965,57286.0 +1692867960000,0.5966,0.598,0.5964,0.5977,130547.0 +1692868020000,0.5978,0.5993,0.5978,0.5989,325928.0 +1692868080000,0.5989,0.6013,0.5976,0.5998,508896.0 +1692868140000,0.6,0.601,0.5979,0.5991,403842.0 +1692868200000,0.5991,0.5999,0.597,0.5995,268780.0 +1692868260000,0.5995,0.5998,0.5982,0.5986,171446.0 +1692868320000,0.5986,0.5987,0.598,0.5983,147796.0 +1692868380000,0.5983,0.5983,0.5962,0.5981,252157.0 +1692868440000,0.598,0.6,0.5977,0.6,187893.0 +1692868500000,0.5998,0.6009,0.5982,0.5988,302776.0 +1692868560000,0.5989,0.6005,0.5977,0.5998,260371.0 +1692868620000,0.5999,0.6007,0.5996,0.6007,79326.0 +1692868680000,0.6006,0.6012,0.5993,0.6002,192389.0 +1692868740000,0.6003,0.6033,0.6002,0.6021,519987.0 +1692868800000,0.602,0.6029,0.6013,0.602,225628.0 +1692868860000,0.602,0.6024,0.6004,0.6012,297867.0 +1692868920000,0.6013,0.602,0.6005,0.6012,144226.0 +1692868980000,0.6012,0.6012,0.5985,0.5991,390062.0 +1692869040000,0.5989,0.599,0.5969,0.597,395186.0 +1692869100000,0.5969,0.5972,0.5938,0.5967,619126.0 +1692869160000,0.5968,0.5983,0.5954,0.5978,280720.0 +1692869220000,0.5979,0.5981,0.5958,0.5973,223390.0 +1692869280000,0.5974,0.5982,0.5963,0.5982,177985.0 +1692869340000,0.5981,0.5983,0.5965,0.5967,175249.0 +1692869400000,0.5967,0.598,0.5967,0.597,193475.0 +1692869460000,0.5969,0.5972,0.5938,0.5943,232460.0 +1692869520000,0.5942,0.5948,0.592,0.5946,345134.0 +1692869580000,0.5945,0.5945,0.5917,0.5921,282133.0 +1692869640000,0.5921,0.5927,0.591,0.5927,212520.0 +1692869700000,0.5928,0.5934,0.5925,0.5925,129143.0 +1692869760000,0.5924,0.5926,0.591,0.5922,128367.0 +1692869820000,0.5921,0.5923,0.5912,0.5915,76446.0 +1692869880000,0.5915,0.5916,0.5905,0.5907,94033.0 +1692869940000,0.5906,0.5911,0.5904,0.5911,79934.0 +1692870000000,0.591,0.5918,0.5869,0.5884,393675.0 +1692870060000,0.5883,0.5894,0.588,0.589,167764.0 +1692870120000,0.589,0.5903,0.589,0.5895,83119.0 +1692870180000,0.5895,0.5924,0.5895,0.5924,217424.0 +1692870240000,0.592,0.5924,0.591,0.5913,81015.0 +1692870300000,0.5914,0.5927,0.5906,0.5924,133204.0 +1692870360000,0.5927,0.594,0.5926,0.594,142977.0 +1692870420000,0.594,0.5948,0.5927,0.594,210609.0 +1692870480000,0.5939,0.5939,0.5925,0.5928,163613.0 +1692870540000,0.5928,0.5937,0.5928,0.5937,40673.0 +1692870600000,0.5938,0.5982,0.5938,0.5972,565636.0 +1692870660000,0.5974,0.602,0.5972,0.6017,362071.0 +1692870720000,0.6016,0.6029,0.6013,0.6028,306265.0 +1692870780000,0.603,0.604,0.6013,0.6038,463089.0 +1692870840000,0.6038,0.605,0.6023,0.6035,497987.0 +1692870900000,0.6035,0.6041,0.6008,0.6025,551821.0 +1692870960000,0.6025,0.6029,0.6018,0.602,184282.0 +1692871020000,0.6021,0.6023,0.6002,0.6004,192561.0 +1692871080000,0.6004,0.601,0.5998,0.6004,167917.0 +1692871140000,0.6001,0.6013,0.6001,0.6003,87391.0 +1692871200000,0.6005,0.6006,0.5979,0.5997,329673.0 +1692871260000,0.5998,0.6008,0.599,0.6008,219712.0 +1692871320000,0.6008,0.601,0.5995,0.6,166760.0 +1692871380000,0.5999,0.6004,0.5986,0.6004,144230.0 +1692871440000,0.6004,0.6039,0.6003,0.6018,458058.0 +1692871500000,0.6019,0.6019,0.6005,0.6014,180135.0 +1692871560000,0.6015,0.6015,0.599,0.599,230419.0 +1692871620000,0.599,0.5997,0.5985,0.5997,136103.0 +1692871680000,0.5996,0.605,0.5993,0.6039,458279.0 +1692871740000,0.6041,0.6043,0.6015,0.6029,232880.0 +1692871800000,0.6029,0.6049,0.6026,0.6035,320166.0 +1692871860000,0.6035,0.6041,0.6033,0.604,117540.0 +1692871920000,0.604,0.6041,0.6029,0.604,148345.0 +1692871980000,0.6038,0.6047,0.6032,0.6047,179527.0 +1692872040000,0.6047,0.605,0.6035,0.6037,161525.0 +1692872100000,0.6038,0.6038,0.602,0.602,269419.0 +1692872160000,0.602,0.6021,0.6007,0.6014,250368.0 +1692872220000,0.6014,0.6016,0.601,0.6015,59340.0 +1692872280000,0.6013,0.6015,0.601,0.6013,61756.0 +1692872340000,0.6013,0.6033,0.6006,0.6031,250475.0 +1692872400000,0.6031,0.6038,0.6022,0.6038,142060.0 +1692872460000,0.6038,0.606,0.6038,0.606,381542.0 +1692872520000,0.606,0.6067,0.6054,0.6055,335573.0 +1692872580000,0.6055,0.6063,0.6032,0.6032,292188.0 +1692872640000,0.6032,0.6033,0.6,0.6008,531798.0 +1692872700000,0.6009,0.6016,0.6005,0.6014,97199.0 +1692872760000,0.6015,0.6018,0.6009,0.6012,76688.0 +1692872820000,0.6011,0.6011,0.599,0.599,259780.0 +1692872880000,0.5991,0.601,0.5961,0.6,582229.0 +1692872940000,0.6,0.6004,0.5989,0.5995,130349.0 +1692873000000,0.5996,0.601,0.5996,0.5999,128431.0 +1692873060000,0.6,0.602,0.5998,0.6011,190583.0 +1692873120000,0.6012,0.6027,0.6011,0.6027,133715.0 +1692873180000,0.6028,0.6034,0.6022,0.6027,286945.0 +1692873240000,0.6027,0.6035,0.6026,0.6035,141253.0 +1692873300000,0.6035,0.6037,0.6024,0.6025,173444.0 +1692873360000,0.6025,0.6049,0.6025,0.6049,173070.0 +1692873420000,0.605,0.605,0.603,0.6044,217644.0 +1692873480000,0.6046,0.6055,0.604,0.6043,224025.0 +1692873540000,0.6043,0.6055,0.6042,0.6048,85076.0 +1692873600000,0.6048,0.6053,0.6034,0.6052,276873.0 +1692873660000,0.6051,0.606,0.6049,0.6058,180105.0 +1692873720000,0.6059,0.6064,0.6057,0.6061,234236.0 +1692873780000,0.6062,0.6063,0.6058,0.6063,138430.0 +1692873840000,0.6062,0.6062,0.6028,0.6055,353782.0 +1692873900000,0.6055,0.608,0.6046,0.6076,577916.0 +1692873960000,0.6075,0.6078,0.6065,0.6066,204046.0 +1692874020000,0.6066,0.6066,0.6046,0.6053,344158.0 +1692874080000,0.6053,0.6053,0.6045,0.605,134036.0 +1692874140000,0.605,0.6053,0.6027,0.6032,205078.0 +1692874200000,0.6033,0.6056,0.6025,0.6056,295151.0 +1692874260000,0.6057,0.6066,0.6046,0.6053,141213.0 +1692874320000,0.6053,0.6056,0.6043,0.6045,104446.0 +1692874380000,0.6046,0.6056,0.6045,0.6056,84748.0 +1692874440000,0.6057,0.6059,0.6026,0.6027,210046.0 +1692874500000,0.6028,0.6032,0.6015,0.6019,327634.0 +1692874560000,0.602,0.602,0.6,0.6005,374410.0 +1692874620000,0.6005,0.6011,0.5995,0.6003,253584.0 +1692874680000,0.6004,0.6022,0.6004,0.6019,98707.0 +1692874740000,0.6019,0.6028,0.6018,0.6027,95726.0 +1692874800000,0.6028,0.6044,0.6025,0.6025,201473.0 +1692874860000,0.6025,0.6027,0.6012,0.6012,156506.0 +1692874920000,0.6012,0.6014,0.601,0.6011,81209.0 +1692874980000,0.6012,0.6013,0.5983,0.5987,204802.0 +1692875040000,0.5987,0.5997,0.5983,0.5989,214763.0 +1692875100000,0.5989,0.5991,0.59,0.5924,976406.0 +1692875160000,0.5923,0.5946,0.5905,0.5943,553820.0 +1692875220000,0.5943,0.5946,0.5917,0.5941,242427.0 +1692875280000,0.5942,0.5962,0.5942,0.5955,216968.0 +1692875340000,0.5955,0.5958,0.5945,0.5947,104339.0 +1692875400000,0.5947,0.595,0.594,0.5947,131578.0 +1692875460000,0.5946,0.5962,0.594,0.5959,223695.0 +1692875520000,0.5959,0.596,0.5952,0.596,76411.0 +1692875580000,0.5958,0.596,0.5945,0.5946,52365.0 +1692875640000,0.5948,0.5972,0.5941,0.5971,206738.0 +1692875700000,0.5972,0.5982,0.597,0.5979,126475.0 +1692875760000,0.5978,0.5991,0.5977,0.5989,116118.0 +1692875820000,0.5987,0.5992,0.5982,0.5987,67641.0 +1692875880000,0.5986,0.6016,0.5983,0.6015,287293.0 +1692875940000,0.6015,0.6039,0.6014,0.6025,230455.0 +1692876000000,0.6026,0.603,0.6013,0.6018,103343.0 +1692876060000,0.6017,0.6021,0.6012,0.6017,96655.0 +1692876120000,0.6017,0.605,0.6017,0.6042,236489.0 +1692876180000,0.6042,0.6046,0.6041,0.6045,65923.0 +1692876240000,0.6045,0.6046,0.6024,0.6029,178913.0 +1692876300000,0.603,0.604,0.6025,0.604,93743.0 +1692876360000,0.604,0.6049,0.6037,0.6041,109814.0 +1692876420000,0.6043,0.6054,0.6042,0.6052,146355.0 +1692876480000,0.6052,0.6065,0.6047,0.6063,279908.0 +1692876540000,0.6063,0.6068,0.6049,0.6051,163619.0 +1692876600000,0.6051,0.607,0.6043,0.6067,144867.0 +1692876660000,0.6067,0.6083,0.6066,0.6082,396297.0 +1692876720000,0.6082,0.6088,0.6076,0.6086,271102.0 +1692876780000,0.6084,0.6086,0.6061,0.608,341410.0 +1692876840000,0.6077,0.608,0.6067,0.6078,190245.0 +1692876900000,0.6078,0.6081,0.6067,0.6069,132272.0 +1692876960000,0.607,0.6088,0.6068,0.6086,179204.0 +1692877020000,0.6085,0.6089,0.6075,0.6076,104221.0 +1692877080000,0.6076,0.6097,0.6072,0.6094,219349.0 +1692877140000,0.6094,0.61,0.6088,0.61,218577.0 +1692877200000,0.61,0.6106,0.6087,0.6096,275306.0 +1692877260000,0.6096,0.6098,0.6086,0.6093,122014.0 +1692877320000,0.6094,0.6105,0.6087,0.6105,114969.0 +1692877380000,0.6105,0.611,0.6096,0.6109,213293.0 +1692877440000,0.6109,0.6115,0.6098,0.6104,270805.0 +1692877500000,0.6105,0.6115,0.6098,0.6111,285845.0 +1692877560000,0.6111,0.6118,0.6101,0.6103,148969.0 +1692877620000,0.6104,0.6104,0.6058,0.6061,422808.0 +1692877680000,0.6061,0.608,0.6046,0.6079,251056.0 +1692877740000,0.6078,0.6093,0.6075,0.6093,120269.0 +1692877800000,0.6093,0.61,0.608,0.6086,222710.0 +1692877860000,0.6087,0.6096,0.6087,0.609,80044.0 +1692877920000,0.609,0.6095,0.608,0.6082,107587.0 +1692877980000,0.6082,0.6087,0.6076,0.6084,53588.0 +1692878040000,0.6085,0.609,0.6076,0.6078,79623.0 +1692878100000,0.6078,0.6087,0.6073,0.6081,149130.0 +1692878160000,0.6078,0.6082,0.6075,0.608,113352.0 +1692878220000,0.608,0.6083,0.6076,0.6083,85818.0 +1692878280000,0.6083,0.6097,0.6081,0.6094,137813.0 +1692878340000,0.6095,0.6098,0.6073,0.6082,133960.0 +1692878400000,0.6084,0.6084,0.6006,0.6043,750939.0 +1692878460000,0.6043,0.606,0.6039,0.605,227084.0 +1692878520000,0.6052,0.6061,0.605,0.6052,145556.0 +1692878580000,0.6052,0.6058,0.6039,0.6042,138496.0 +1692878640000,0.6041,0.6041,0.6009,0.6033,441197.0 +1692878700000,0.6032,0.6032,0.6011,0.6019,249645.0 +1692878760000,0.6019,0.6019,0.6011,0.6011,148322.0 +1692878820000,0.6011,0.6018,0.6003,0.6007,221373.0 +1692878880000,0.6007,0.6009,0.5981,0.5993,353618.0 +1692878940000,0.5994,0.6021,0.5994,0.6019,210891.0 +1692879000000,0.6018,0.6024,0.6012,0.6022,125389.0 +1692879060000,0.6019,0.6023,0.601,0.6014,84535.0 +1692879120000,0.6013,0.6013,0.5981,0.5994,170445.0 +1692879180000,0.5994,0.6002,0.598,0.5993,156311.0 +1692879240000,0.5994,0.6005,0.5994,0.6002,142938.0 +1692879300000,0.6002,0.6009,0.5995,0.6007,153465.0 +1692879360000,0.6007,0.6032,0.6007,0.6025,162147.0 +1692879420000,0.6025,0.6031,0.602,0.6025,101954.0 +1692879480000,0.6024,0.6026,0.6018,0.6019,39655.0 +1692879540000,0.6019,0.6019,0.6008,0.6008,56046.0 +1692879600000,0.6008,0.6008,0.5996,0.5997,135178.0 +1692879660000,0.5997,0.6009,0.5996,0.6004,79890.0 +1692879720000,0.6006,0.6023,0.6004,0.6011,110699.0 +1692879780000,0.601,0.6022,0.601,0.6022,57632.0 +1692879840000,0.6021,0.6021,0.6005,0.6009,54229.0 +1692879900000,0.601,0.6013,0.5991,0.5993,125811.0 +1692879960000,0.5993,0.5999,0.599,0.5995,104893.0 +1692880020000,0.5996,0.6004,0.5992,0.6003,34264.0 +1692880080000,0.6004,0.6016,0.6003,0.6009,96739.0 +1692880140000,0.6008,0.6009,0.598,0.5991,148241.0 +1692880200000,0.5992,0.6003,0.599,0.6,86518.0 +1692880260000,0.6,0.6006,0.5998,0.6002,77245.0 +1692880320000,0.6003,0.601,0.6,0.6006,61380.0 +1692880380000,0.6006,0.6014,0.6004,0.6008,69086.0 +1692880440000,0.6008,0.6009,0.5997,0.5999,72432.0 +1692880500000,0.5999,0.6001,0.5974,0.5983,259099.0 +1692880560000,0.5985,0.599,0.5979,0.599,51728.0 +1692880620000,0.5989,0.599,0.5978,0.598,111558.0 +1692880680000,0.5978,0.5994,0.5978,0.5993,51483.0 +1692880740000,0.5995,0.6027,0.5993,0.6027,219559.0 +1692880800000,0.6025,0.6036,0.6,0.6008,215631.0 +1692880860000,0.6008,0.6008,0.5982,0.6004,190654.0 +1692880920000,0.6004,0.6029,0.6001,0.6025,158341.0 +1692880980000,0.6024,0.603,0.6021,0.6027,71915.0 +1692881040000,0.6027,0.603,0.6021,0.6029,47472.0 +1692881100000,0.6029,0.6039,0.6029,0.6032,98161.0 +1692881160000,0.6032,0.6049,0.6032,0.6047,182871.0 +1692881220000,0.6046,0.6047,0.6032,0.6037,59665.0 +1692881280000,0.6038,0.6038,0.6014,0.6014,175311.0 +1692881340000,0.6013,0.6013,0.5983,0.5988,166555.0 +1692881400000,0.5991,0.5997,0.5976,0.599,207796.0 +1692881460000,0.5992,0.5997,0.5972,0.5976,168592.0 +1692881520000,0.5976,0.5988,0.5972,0.5973,124301.0 +1692881580000,0.5972,0.5974,0.5966,0.597,106071.0 +1692881640000,0.597,0.5981,0.5966,0.5978,59132.0 +1692881700000,0.5977,0.599,0.5976,0.5981,117249.0 +1692881760000,0.5981,0.5996,0.5981,0.5995,96487.0 +1692881820000,0.5992,0.5998,0.5979,0.5995,100404.0 +1692881880000,0.5996,0.6004,0.5991,0.5991,59845.0 +1692881940000,0.5991,0.5995,0.5976,0.5977,96686.0 +1692882000000,0.5976,0.5989,0.5975,0.5985,138414.0 +1692882060000,0.5985,0.5992,0.5976,0.5981,77831.0 +1692882120000,0.5982,0.5982,0.5971,0.5972,101626.0 +1692882180000,0.5973,0.5975,0.5966,0.5968,67947.0 +1692882240000,0.5969,0.5973,0.5963,0.5964,67157.0 +1692882300000,0.5964,0.5969,0.5951,0.5954,109330.0 +1692882360000,0.5954,0.5962,0.5942,0.596,215265.0 +1692882420000,0.596,0.5965,0.5922,0.5934,321240.0 +1692882480000,0.5935,0.5948,0.5932,0.5944,93979.0 +1692882540000,0.5944,0.5953,0.5942,0.595,92628.0 +1692882600000,0.5951,0.5952,0.5944,0.5945,58003.0 +1692882660000,0.5946,0.5949,0.5943,0.5947,46809.0 +1692882720000,0.5947,0.5961,0.5946,0.5961,110873.0 +1692882780000,0.5961,0.5978,0.596,0.5973,158581.0 +1692882840000,0.5973,0.5986,0.5973,0.5982,93362.0 +1692882900000,0.5982,0.5982,0.5973,0.5975,29853.0 +1692882960000,0.5974,0.598,0.5973,0.5978,40862.0 +1692883020000,0.5977,0.5977,0.5948,0.5952,121090.0 +1692883080000,0.5951,0.5956,0.5935,0.5942,169840.0 +1692883140000,0.5944,0.5947,0.593,0.5943,94823.0 +1692883200000,0.5943,0.5943,0.5929,0.5934,89088.0 +1692883260000,0.5932,0.5938,0.5927,0.5932,49709.0 +1692883320000,0.5932,0.5945,0.593,0.5945,71406.0 +1692883380000,0.5944,0.5944,0.5919,0.5926,205108.0 +1692883440000,0.5926,0.5942,0.5926,0.5938,41519.0 +1692883500000,0.5939,0.5942,0.5934,0.5942,63020.0 +1692883560000,0.594,0.595,0.594,0.5946,47056.0 +1692883620000,0.5947,0.5947,0.5941,0.5942,28346.0 +1692883680000,0.5944,0.595,0.594,0.5947,60674.0 +1692883740000,0.5947,0.5953,0.5945,0.5945,41055.0 +1692883800000,0.5945,0.5949,0.5927,0.593,73323.0 +1692883860000,0.593,0.5935,0.5915,0.5922,150312.0 +1692883920000,0.5923,0.5924,0.5913,0.5916,126724.0 +1692883980000,0.5917,0.5926,0.5913,0.5922,88633.0 +1692884040000,0.5918,0.593,0.5917,0.5926,52243.0 +1692884100000,0.5926,0.5928,0.5919,0.5927,54590.0 +1692884160000,0.5926,0.5937,0.5925,0.5926,98450.0 +1692884220000,0.5925,0.5929,0.5922,0.5928,51126.0 +1692884280000,0.5927,0.5942,0.5927,0.5933,121880.0 +1692884340000,0.5933,0.5954,0.5931,0.5952,112132.0 +1692884400000,0.5951,0.5951,0.5941,0.5946,31042.0 +1692884460000,0.5944,0.5955,0.5944,0.5954,43612.0 +1692884520000,0.5954,0.5959,0.5944,0.5958,86492.0 +1692884580000,0.5957,0.597,0.5956,0.5969,70866.0 +1692884640000,0.5969,0.5971,0.5962,0.5965,57773.0 +1692884700000,0.5964,0.5965,0.5955,0.5961,49948.0 +1692884760000,0.596,0.5961,0.5952,0.5959,58737.0 +1692884820000,0.5961,0.5975,0.5958,0.5969,42656.0 +1692884880000,0.5969,0.5977,0.5966,0.5973,91922.0 +1692884940000,0.5973,0.5975,0.5963,0.5966,69346.0 +1692885000000,0.5966,0.5971,0.5966,0.5966,56076.0 +1692885060000,0.5963,0.5971,0.5962,0.5968,30727.0 +1692885120000,0.5969,0.5972,0.5954,0.5956,53252.0 +1692885180000,0.5955,0.5956,0.5931,0.5932,108899.0 +1692885240000,0.5932,0.5941,0.5931,0.5938,40945.0 +1692885300000,0.5939,0.5952,0.5935,0.5936,75355.0 +1692885360000,0.5938,0.5938,0.5922,0.593,102446.0 +1692885420000,0.5928,0.5931,0.5927,0.5929,13182.0 +1692885480000,0.5929,0.5931,0.5826,0.5848,1424285.0 +1692885540000,0.5848,0.5863,0.5845,0.5863,262992.0 +1692885600000,0.5863,0.5876,0.5847,0.5847,324695.0 +1692885660000,0.5846,0.5849,0.5839,0.584,194162.0 +1692885720000,0.5839,0.5846,0.5836,0.584,139831.0 +1692885780000,0.584,0.5844,0.5832,0.5834,118397.0 +1692885840000,0.5834,0.5851,0.5833,0.5849,100006.0 +1692885900000,0.5849,0.5852,0.5836,0.5849,69497.0 +1692885960000,0.5848,0.5855,0.5844,0.5848,79171.0 +1692886020000,0.5847,0.5852,0.5833,0.5843,79866.0 +1692886080000,0.5844,0.5844,0.5833,0.5837,23531.0 +1692886140000,0.5838,0.5842,0.5838,0.5839,27749.0 +1692886200000,0.584,0.5842,0.5834,0.5841,45148.0 +1692886260000,0.5841,0.5854,0.5839,0.585,125835.0 +1692886320000,0.5847,0.5851,0.5844,0.5848,34839.0 +1692886380000,0.5847,0.5848,0.584,0.5841,35867.0 +1692886440000,0.5842,0.5845,0.584,0.5844,33855.0 +1692886500000,0.5843,0.5848,0.5838,0.5842,75785.0 +1692886560000,0.584,0.5854,0.584,0.5847,95398.0 +1692886620000,0.5847,0.5853,0.5844,0.5844,59176.0 +1692886680000,0.5844,0.5849,0.5841,0.5847,75449.0 +1692886740000,0.5846,0.5857,0.5846,0.5854,57921.0 +1692886800000,0.5853,0.5862,0.5852,0.5857,81463.0 +1692886860000,0.5856,0.5866,0.5856,0.5864,54309.0 +1692886920000,0.5864,0.5869,0.5862,0.5869,29260.0 +1692886980000,0.5868,0.5879,0.5868,0.5879,89275.0 +1692887040000,0.5875,0.5884,0.5863,0.5868,205172.0 +1692887100000,0.5864,0.5869,0.5858,0.586,72084.0 +1692887160000,0.5858,0.5863,0.5853,0.5853,86372.0 +1692887220000,0.5853,0.5856,0.5845,0.5853,90119.0 +1692887280000,0.5849,0.5857,0.5849,0.5855,19398.0 +1692887340000,0.5855,0.586,0.5849,0.585,69328.0 +1692887400000,0.585,0.5852,0.5843,0.5844,101640.0 +1692887460000,0.5844,0.5854,0.5843,0.5848,52816.0 +1692887520000,0.5848,0.5851,0.5821,0.5826,278990.0 +1692887580000,0.5828,0.5854,0.5828,0.5849,76992.0 +1692887640000,0.5846,0.586,0.5842,0.5859,121434.0 +1692887700000,0.5857,0.5873,0.5855,0.5866,122492.0 +1692887760000,0.5866,0.5869,0.585,0.5855,50783.0 +1692887820000,0.5857,0.5876,0.5852,0.5872,56304.0 +1692887880000,0.5875,0.5885,0.5874,0.5877,71766.0 +1692887940000,0.5876,0.5879,0.5867,0.5869,107584.0 +1692888000000,0.5871,0.5883,0.587,0.5875,71208.0 +1692888060000,0.5873,0.5881,0.5841,0.585,210196.0 +1692888120000,0.5852,0.5854,0.5825,0.5839,150749.0 +1692888180000,0.5839,0.5848,0.5824,0.5824,148141.0 +1692888240000,0.5824,0.5838,0.5824,0.5827,55300.0 +1692888300000,0.5826,0.5845,0.5825,0.5838,71484.0 +1692888360000,0.5836,0.5841,0.5825,0.5838,91976.0 +1692888420000,0.5838,0.5849,0.5836,0.5847,37425.0 +1692888480000,0.5846,0.5857,0.5845,0.5849,51926.0 +1692888540000,0.5849,0.5855,0.5847,0.5853,24472.0 +1692888600000,0.5851,0.5862,0.585,0.5856,71643.0 +1692888660000,0.5856,0.586,0.5842,0.5842,33904.0 +1692888720000,0.5846,0.586,0.5846,0.5853,34224.0 +1692888780000,0.5852,0.5853,0.5845,0.5853,27390.0 +1692888840000,0.5853,0.5861,0.5853,0.5858,29677.0 +1692888900000,0.5857,0.5868,0.5857,0.5862,69388.0 +1692888960000,0.5861,0.5872,0.5859,0.5865,76616.0 +1692889020000,0.5865,0.5867,0.5863,0.5863,22182.0 +1692889080000,0.5862,0.5867,0.5851,0.5851,56277.0 +1692889140000,0.5852,0.5852,0.5821,0.583,190995.0 +1692889200000,0.5831,0.5834,0.5803,0.5807,276030.0 +1692889260000,0.5806,0.5825,0.58,0.5825,217757.0 +1692889320000,0.5822,0.5843,0.582,0.5841,106595.0 +1692889380000,0.5842,0.5857,0.5837,0.5853,72191.0 +1692889440000,0.5853,0.5862,0.5848,0.5856,83556.0 +1692889500000,0.5856,0.5865,0.5843,0.5846,72427.0 +1692889560000,0.5848,0.5849,0.5828,0.5833,73076.0 +1692889620000,0.5833,0.5846,0.5828,0.5841,80749.0 +1692889680000,0.584,0.5849,0.584,0.5844,32460.0 +1692889740000,0.5843,0.5859,0.5843,0.585,107249.0 +1692889800000,0.5849,0.5851,0.584,0.5848,35422.0 +1692889860000,0.5847,0.5847,0.5838,0.5838,18977.0 +1692889920000,0.5837,0.5837,0.5831,0.5834,29502.0 +1692889980000,0.5832,0.5835,0.5827,0.5828,34912.0 +1692890040000,0.5828,0.5845,0.5827,0.5842,64130.0 +1692890100000,0.5842,0.5843,0.5803,0.5805,201624.0 +1692890160000,0.5805,0.5818,0.5802,0.5812,61859.0 +1692890220000,0.581,0.5818,0.5797,0.5799,135462.0 +1692890280000,0.5798,0.5802,0.5753,0.5778,466954.0 +1692890340000,0.5776,0.5785,0.5776,0.5785,88845.0 +1692890400000,0.5783,0.5785,0.5773,0.5782,78891.0 +1692890460000,0.5784,0.5799,0.5784,0.5789,101001.0 +1692890520000,0.579,0.5798,0.5788,0.5791,30707.0 +1692890580000,0.5791,0.5803,0.5791,0.5797,78513.0 +1692890640000,0.5797,0.581,0.5797,0.5808,68676.0 +1692890700000,0.5804,0.5807,0.5801,0.5805,50230.0 +1692890760000,0.5805,0.5806,0.5798,0.5804,22586.0 +1692890820000,0.5804,0.5819,0.5802,0.5815,107021.0 +1692890880000,0.5815,0.5818,0.5803,0.5806,42812.0 +1692890940000,0.5805,0.5822,0.5805,0.5821,97892.0 +1692891000000,0.5821,0.5837,0.5812,0.5819,245780.0 +1692891060000,0.5818,0.5823,0.5815,0.5821,37683.0 +1692891120000,0.582,0.5821,0.5812,0.582,50384.0 +1692891180000,0.582,0.582,0.5805,0.581,54283.0 +1692891240000,0.5808,0.5814,0.5804,0.5811,37230.0 +1692891300000,0.5806,0.5808,0.5803,0.5808,24034.0 +1692891360000,0.5805,0.5812,0.5801,0.5804,35230.0 +1692891420000,0.5803,0.5819,0.5803,0.5818,44710.0 +1692891480000,0.5815,0.5827,0.5814,0.5827,49330.0 +1692891540000,0.5827,0.5837,0.5821,0.5824,136828.0 +1692891600000,0.5822,0.5822,0.5803,0.5804,53588.0 +1692891660000,0.5804,0.5805,0.5793,0.5796,102341.0 +1692891720000,0.5796,0.5799,0.5793,0.5795,15406.0 +1692891780000,0.5795,0.5797,0.5787,0.5787,71561.0 +1692891840000,0.5786,0.579,0.578,0.5785,76413.0 +1692891900000,0.5785,0.5789,0.5777,0.5778,59781.0 +1692891960000,0.5777,0.5777,0.5743,0.5746,380879.0 +1692892020000,0.5744,0.575,0.5705,0.5721,517263.0 +1692892080000,0.5723,0.5731,0.5693,0.572,547047.0 +1692892140000,0.572,0.5724,0.5717,0.5724,75879.0 +1692892200000,0.5723,0.5724,0.5689,0.5701,211327.0 +1692892260000,0.5701,0.5711,0.57,0.5711,78036.0 +1692892320000,0.571,0.5712,0.5707,0.571,71686.0 +1692892380000,0.5709,0.5712,0.567,0.5685,307858.0 +1692892440000,0.5685,0.5708,0.5685,0.5701,102891.0 +1692892500000,0.57,0.5705,0.5697,0.5699,61330.0 +1692892560000,0.5699,0.5705,0.5696,0.5705,68635.0 +1692892620000,0.5703,0.5708,0.5699,0.5706,50980.0 +1692892680000,0.5706,0.5706,0.57,0.5703,32649.0 +1692892740000,0.5702,0.5716,0.5702,0.5715,118685.0 +1692892800000,0.5711,0.5711,0.5693,0.5702,217338.0 +1692892860000,0.5702,0.5709,0.5701,0.5703,49842.0 +1692892920000,0.5703,0.5747,0.5703,0.5734,218308.0 +1692892980000,0.5734,0.574,0.5729,0.5734,56279.0 +1692893040000,0.5733,0.5747,0.5733,0.5738,104587.0 +1692893100000,0.5737,0.5746,0.5734,0.574,46114.0 +1692893160000,0.574,0.5747,0.5735,0.5741,42366.0 +1692893220000,0.574,0.5742,0.5728,0.5729,41795.0 +1692893280000,0.5729,0.5736,0.5726,0.573,35689.0 +1692893340000,0.5728,0.5741,0.5727,0.5741,51258.0 +1692893400000,0.5739,0.5749,0.5737,0.5742,54208.0 +1692893460000,0.5742,0.5774,0.574,0.576,165396.0 +1692893520000,0.5759,0.577,0.5759,0.5768,79540.0 +1692893580000,0.577,0.5778,0.5762,0.577,59075.0 +1692893640000,0.5769,0.5772,0.5761,0.5761,39200.0 +1692893700000,0.576,0.5773,0.5756,0.5773,46255.0 +1692893760000,0.5772,0.5782,0.5772,0.5781,82874.0 +1692893820000,0.5781,0.5783,0.5772,0.5773,30858.0 +1692893880000,0.5773,0.5778,0.5772,0.5778,11253.0 +1692893940000,0.5777,0.5789,0.5775,0.5784,57108.0 +1692894000000,0.5783,0.5791,0.5783,0.5789,126260.0 +1692894060000,0.5788,0.5789,0.5777,0.5782,51833.0 +1692894120000,0.5782,0.5788,0.5779,0.5788,27169.0 +1692894180000,0.5788,0.5788,0.5782,0.5788,9763.0 +1692894240000,0.5787,0.5792,0.5786,0.579,24811.0 +1692894300000,0.579,0.5791,0.5782,0.5788,31023.0 +1692894360000,0.5789,0.5789,0.5781,0.5788,26849.0 +1692894420000,0.5788,0.5792,0.5785,0.5791,22314.0 +1692894480000,0.5791,0.58,0.5788,0.5799,54458.0 +1692894540000,0.5799,0.5803,0.5798,0.5802,60797.0 +1692894600000,0.5802,0.5816,0.5802,0.5811,108241.0 +1692894660000,0.5812,0.5815,0.5809,0.5813,36036.0 +1692894720000,0.5813,0.5825,0.581,0.5813,133643.0 +1692894780000,0.5811,0.5818,0.581,0.5818,22972.0 +1692894840000,0.5818,0.5829,0.5818,0.5822,53785.0 +1692894900000,0.5822,0.5823,0.5807,0.5807,89969.0 +1692894960000,0.5807,0.581,0.5806,0.5809,17584.0 +1692895020000,0.5809,0.5812,0.5805,0.5806,39812.0 +1692895080000,0.5806,0.5807,0.579,0.5794,84942.0 +1692895140000,0.5794,0.5804,0.5794,0.5801,22100.0 +1692895200000,0.5801,0.5807,0.5801,0.5807,43628.0 +1692895260000,0.5806,0.5807,0.5798,0.5805,34824.0 +1692895320000,0.5806,0.5808,0.58,0.5805,44207.0 +1692895380000,0.5806,0.5829,0.5806,0.5825,82803.0 +1692895440000,0.5824,0.5837,0.5824,0.5837,109574.0 +1692895500000,0.5835,0.584,0.5833,0.5835,39974.0 +1692895560000,0.5834,0.584,0.5832,0.5836,45123.0 +1692895620000,0.5835,0.584,0.5834,0.5839,10563.0 +1692895680000,0.5839,0.5847,0.5837,0.5845,56317.0 +1692895740000,0.5845,0.5849,0.5843,0.5847,33515.0 +1692895800000,0.5846,0.5847,0.5837,0.584,61288.0 +1692895860000,0.584,0.5866,0.584,0.5861,177684.0 +1692895920000,0.5861,0.5875,0.5861,0.5862,86558.0 +1692895980000,0.5861,0.587,0.5861,0.5866,37035.0 +1692896040000,0.5867,0.5869,0.586,0.5864,29801.0 +1692896100000,0.5863,0.5866,0.5847,0.5848,81506.0 +1692896160000,0.5848,0.5848,0.583,0.5839,110758.0 +1692896220000,0.5838,0.5845,0.5837,0.584,40414.0 +1692896280000,0.584,0.5843,0.5821,0.5829,110464.0 +1692896340000,0.5829,0.5836,0.5825,0.5836,23627.0 +1692896400000,0.5835,0.586,0.5833,0.5859,94938.0 +1692896460000,0.5858,0.5864,0.5857,0.5859,43060.0 +1692896520000,0.5861,0.5861,0.5834,0.5837,114214.0 +1692896580000,0.5837,0.5841,0.5827,0.5828,47113.0 +1692896640000,0.5828,0.5828,0.5822,0.5823,33047.0 +1692896700000,0.5822,0.5825,0.5822,0.5825,23121.0 +1692896760000,0.5824,0.5825,0.5812,0.5812,72192.0 +1692896820000,0.5813,0.5816,0.5809,0.5811,35902.0 +1692896880000,0.5811,0.5812,0.5798,0.5812,86444.0 +1692896940000,0.5812,0.5818,0.5798,0.5808,68575.0 +1692897000000,0.5807,0.582,0.5805,0.5819,39113.0 +1692897060000,0.582,0.5843,0.5817,0.5841,101232.0 +1692897120000,0.584,0.584,0.5824,0.5828,27762.0 +1692897180000,0.5825,0.5828,0.5821,0.5821,10182.0 +1692897240000,0.5821,0.5824,0.5819,0.5823,3661.0 +1692897300000,0.5823,0.5841,0.5823,0.5831,49494.0 +1692897360000,0.5831,0.5833,0.582,0.5826,26341.0 +1692897420000,0.5825,0.583,0.5821,0.5823,31604.0 +1692897480000,0.5824,0.583,0.5823,0.583,17532.0 +1692897540000,0.583,0.5832,0.5829,0.5832,7989.0 +1692897600000,0.5831,0.5841,0.5831,0.5837,40225.0 +1692897660000,0.5837,0.5844,0.5836,0.5841,10522.0 +1692897720000,0.584,0.5846,0.5838,0.5841,41271.0 +1692897780000,0.5842,0.5845,0.5841,0.5845,13823.0 +1692897840000,0.5844,0.5851,0.5836,0.5837,87990.0 +1692897900000,0.5836,0.5836,0.5814,0.582,38148.0 +1692897960000,0.5819,0.5819,0.5802,0.5806,93841.0 +1692898020000,0.5805,0.5815,0.5802,0.5806,37606.0 +1692898080000,0.5804,0.5805,0.578,0.5791,165674.0 +1692898140000,0.5791,0.5798,0.5785,0.5797,32859.0 +1692898200000,0.5797,0.5802,0.5791,0.5802,27268.0 +1692898260000,0.5802,0.5806,0.5799,0.5803,41237.0 +1692898320000,0.5802,0.5805,0.5792,0.5799,31452.0 +1692898380000,0.5797,0.5798,0.5786,0.5786,26269.0 +1692898440000,0.5786,0.5791,0.5777,0.5784,63454.0 +1692898500000,0.5784,0.5789,0.5782,0.5784,30868.0 +1692898560000,0.5784,0.5789,0.5772,0.5779,43551.0 +1692898620000,0.5779,0.5801,0.5779,0.5797,105679.0 +1692898680000,0.5797,0.5801,0.5772,0.5774,55744.0 +1692898740000,0.5774,0.5803,0.5774,0.5802,43428.0 +1692898800000,0.58,0.581,0.5797,0.58,71804.0 +1692898860000,0.58,0.5805,0.5797,0.5798,16647.0 +1692898920000,0.5798,0.5809,0.5788,0.579,47738.0 +1692898980000,0.5788,0.5794,0.578,0.5782,25335.0 +1692899040000,0.5781,0.5787,0.5781,0.5785,18395.0 +1692899100000,0.5784,0.58,0.5783,0.58,40191.0 +1692899160000,0.58,0.5816,0.58,0.5816,22990.0 +1692899220000,0.5816,0.5827,0.5806,0.5806,69983.0 +1692899280000,0.5804,0.5809,0.579,0.5792,40798.0 +1692899340000,0.5789,0.5795,0.5788,0.5791,19692.0 +1692899400000,0.5792,0.5793,0.5774,0.5779,49454.0 +1692899460000,0.5774,0.579,0.5774,0.5786,12910.0 +1692899520000,0.5786,0.5792,0.5781,0.579,10266.0 +1692899580000,0.579,0.5799,0.5786,0.5797,53403.0 +1692899640000,0.5795,0.5801,0.5795,0.5801,13265.0 +1692899700000,0.58,0.5804,0.5798,0.5804,19553.0 +1692899760000,0.5804,0.5804,0.5791,0.5794,25908.0 +1692899820000,0.5793,0.58,0.5791,0.5798,15628.0 +1692899880000,0.5795,0.5813,0.5795,0.5809,68853.0 +1692899940000,0.5807,0.5817,0.5807,0.5816,18680.0 +1692900000000,0.5815,0.5826,0.5801,0.5826,65311.0 +1692900060000,0.5825,0.5832,0.5822,0.5823,43172.0 +1692900120000,0.5822,0.5836,0.5816,0.583,50875.0 +1692900180000,0.5829,0.5834,0.5817,0.5819,9218.0 +1692900240000,0.5818,0.5829,0.5817,0.5827,17053.0 +1692900300000,0.5826,0.5838,0.5817,0.5823,41892.0 +1692900360000,0.5823,0.5824,0.5813,0.5814,20792.0 +1692900420000,0.5814,0.5818,0.5808,0.5811,15156.0 +1692900480000,0.5811,0.5817,0.5811,0.5814,9449.0 +1692900540000,0.5814,0.5833,0.5814,0.5833,51808.0 +1692900600000,0.5833,0.5836,0.5819,0.5829,69679.0 +1692900660000,0.5832,0.5833,0.5822,0.5825,46440.0 +1692900720000,0.5825,0.5831,0.5815,0.5822,72864.0 +1692900780000,0.582,0.5829,0.582,0.5828,10123.0 +1692900840000,0.5829,0.5832,0.5819,0.5825,28732.0 +1692900900000,0.5825,0.5836,0.5825,0.5835,24402.0 +1692900960000,0.5835,0.5844,0.5833,0.5835,24638.0 +1692901020000,0.5835,0.5856,0.5831,0.5839,88415.0 +1692901080000,0.5839,0.5845,0.5834,0.5835,18409.0 +1692901140000,0.5834,0.5834,0.5825,0.5828,24685.0 +1692901200000,0.5828,0.5841,0.5828,0.5836,27425.0 +1692901260000,0.5836,0.5843,0.5835,0.5842,15621.0 +1692901320000,0.584,0.5842,0.5826,0.5832,28212.0 +1692901380000,0.5834,0.5836,0.5822,0.5822,30609.0 +1692901440000,0.5824,0.5828,0.5819,0.5822,22203.0 +1692901500000,0.582,0.5826,0.5815,0.5819,27703.0 +1692901560000,0.5816,0.5824,0.5816,0.5818,12499.0 +1692901620000,0.5816,0.5819,0.579,0.5794,92069.0 +1692901680000,0.5794,0.5804,0.5792,0.5803,29802.0 +1692901740000,0.5803,0.5806,0.5793,0.5794,33819.0 +1692901800000,0.5794,0.5809,0.5794,0.5803,28761.0 +1692901860000,0.5805,0.5818,0.5803,0.5817,53840.0 +1692901920000,0.5817,0.5828,0.5817,0.5828,40736.0 +1692901980000,0.5828,0.5836,0.5828,0.5835,36430.0 +1692902040000,0.5835,0.5847,0.5834,0.5847,31790.0 +1692902100000,0.5847,0.5849,0.5843,0.5846,42951.0 +1692902160000,0.5846,0.5846,0.5834,0.5834,25129.0 +1692902220000,0.5834,0.5839,0.5827,0.5831,41433.0 +1692902280000,0.583,0.5838,0.5828,0.583,28097.0 +1692902340000,0.5829,0.585,0.5827,0.5844,72269.0 +1692902400000,0.5845,0.5845,0.5836,0.5845,21237.0 +1692902460000,0.5846,0.5851,0.5843,0.5845,16064.0 +1692902520000,0.5845,0.5849,0.5844,0.5845,7854.0 +1692902580000,0.5844,0.5854,0.5841,0.5853,34027.0 +1692902640000,0.5852,0.5852,0.5844,0.5844,16446.0 +1692902700000,0.5843,0.5848,0.5835,0.5836,32292.0 +1692902760000,0.5835,0.5836,0.5831,0.5832,19349.0 +1692902820000,0.5832,0.5837,0.5831,0.5833,17235.0 +1692902880000,0.5833,0.5835,0.5831,0.5832,2743.0 +1692902940000,0.5831,0.5838,0.5829,0.5833,52377.0 +1692903000000,0.5832,0.5836,0.5824,0.5835,58599.0 +1692903060000,0.5835,0.5838,0.5833,0.5836,9094.0 +1692903120000,0.5836,0.5841,0.5834,0.5834,14963.0 +1692903180000,0.5834,0.585,0.5834,0.5848,61270.0 +1692903240000,0.5848,0.586,0.5845,0.586,76279.0 +1692903300000,0.5859,0.5863,0.5857,0.5859,51186.0 +1692903360000,0.5861,0.5868,0.5848,0.5851,71024.0 +1692903420000,0.5851,0.586,0.5849,0.5858,23639.0 +1692903480000,0.5855,0.586,0.5854,0.5858,26778.0 +1692903540000,0.5858,0.586,0.5848,0.5848,29167.0 +1692903600000,0.5847,0.5852,0.5841,0.5844,61404.0 +1692903660000,0.5844,0.5849,0.5843,0.5843,15221.0 +1692903720000,0.584,0.5845,0.583,0.5834,37119.0 +1692903780000,0.5835,0.5835,0.5815,0.5821,38517.0 +1692903840000,0.582,0.582,0.5805,0.5809,54171.0 +1692903900000,0.5806,0.5809,0.5806,0.5807,18866.0 +1692903960000,0.5806,0.5808,0.58,0.5806,38137.0 +1692904020000,0.5805,0.5813,0.5801,0.5805,70376.0 +1692904080000,0.5805,0.5807,0.58,0.5806,12532.0 +1692904140000,0.5807,0.581,0.58,0.5806,42019.0 +1692904200000,0.5805,0.5805,0.5803,0.5803,7712.0 +1692904260000,0.5803,0.5805,0.58,0.5805,19939.0 +1692904320000,0.5806,0.5813,0.5806,0.5811,11858.0 +1692904380000,0.5811,0.5812,0.5808,0.5811,10245.0 +1692904440000,0.581,0.5812,0.5805,0.5805,13789.0 +1692904500000,0.5806,0.5806,0.5802,0.5803,21127.0 +1692904560000,0.5802,0.5805,0.5798,0.5799,24287.0 +1692904620000,0.5798,0.5802,0.5798,0.5798,6603.0 +1692904680000,0.5798,0.5802,0.5796,0.5798,8587.0 +1692904740000,0.5799,0.5802,0.5793,0.58,20959.0 +1692904800000,0.5799,0.5799,0.5794,0.5797,14949.0 +1692904860000,0.5798,0.58,0.5796,0.5798,15418.0 +1692904920000,0.5796,0.5799,0.5793,0.5793,26303.0 +1692904980000,0.5794,0.5797,0.5785,0.5789,38466.0 +1692905040000,0.5789,0.5793,0.5784,0.5784,16333.0 +1692905100000,0.5785,0.5789,0.5781,0.5787,23347.0 +1692905160000,0.5788,0.58,0.5788,0.5796,20164.0 +1692905220000,0.5798,0.5813,0.5798,0.5811,76240.0 +1692905280000,0.5812,0.5846,0.5812,0.5846,117909.0 +1692905340000,0.5846,0.5848,0.5829,0.5843,84623.0 +1692905400000,0.5842,0.5842,0.5831,0.5835,52961.0 +1692905460000,0.5834,0.5834,0.5826,0.5827,3255.0 +1692905520000,0.5826,0.5827,0.5821,0.5826,15088.0 +1692905580000,0.5827,0.5836,0.5821,0.5823,28570.0 +1692905640000,0.5824,0.5824,0.5819,0.5819,20601.0 +1692905700000,0.5818,0.5818,0.5811,0.5813,29697.0 +1692905760000,0.5814,0.582,0.581,0.581,13752.0 +1692905820000,0.581,0.581,0.5806,0.5809,6319.0 +1692905880000,0.581,0.5819,0.581,0.5815,22278.0 +1692905940000,0.5816,0.5822,0.5816,0.582,8702.0 +1692906000000,0.5817,0.5823,0.5817,0.5821,19545.0 +1692906060000,0.5818,0.583,0.5816,0.5828,20601.0 +1692906120000,0.5828,0.583,0.5822,0.5826,12354.0 +1692906180000,0.5824,0.5834,0.5822,0.5832,27397.0 +1692906240000,0.5833,0.5835,0.5833,0.5834,8994.0 +1692906300000,0.5834,0.5839,0.5834,0.5838,26433.0 +1692906360000,0.5837,0.5846,0.5836,0.5846,30873.0 +1692906420000,0.5842,0.5845,0.5831,0.5831,19835.0 +1692906480000,0.5831,0.584,0.5828,0.5828,28284.0 +1692906540000,0.5829,0.583,0.5822,0.5823,12076.0 +1692906600000,0.5823,0.5834,0.5823,0.5828,28660.0 +1692906660000,0.583,0.5834,0.5827,0.5834,11381.0 +1692906720000,0.5833,0.5839,0.5829,0.5834,8343.0 +1692906780000,0.5833,0.5834,0.5829,0.583,8639.0 +1692906840000,0.5831,0.5848,0.5831,0.5847,57414.0 +1692906900000,0.5847,0.5849,0.5841,0.5843,19798.0 +1692906960000,0.5843,0.5843,0.5839,0.584,11495.0 +1692907020000,0.5839,0.5845,0.5839,0.5841,11903.0 +1692907080000,0.5841,0.5844,0.584,0.584,6431.0 +1692907140000,0.5842,0.5843,0.5826,0.5836,37668.0 +1692907200000,0.5837,0.585,0.5836,0.5843,128770.0 +1692907260000,0.5842,0.5851,0.5842,0.5844,65151.0 +1692907320000,0.5844,0.5844,0.5839,0.584,13823.0 +1692907380000,0.584,0.584,0.5813,0.5813,117119.0 +1692907440000,0.5813,0.5813,0.5793,0.5798,132173.0 +1692907500000,0.58,0.581,0.5791,0.581,70081.0 +1692907560000,0.5811,0.5828,0.5811,0.5828,54143.0 +1692907620000,0.5827,0.5827,0.5804,0.581,75579.0 +1692907680000,0.5809,0.5809,0.5802,0.5803,23466.0 +1692907740000,0.5803,0.5819,0.5803,0.5819,40427.0 +1692907800000,0.582,0.584,0.582,0.5827,71661.0 +1692907860000,0.5828,0.5832,0.5816,0.5831,20789.0 +1692907920000,0.5833,0.5835,0.5825,0.5832,20571.0 +1692907980000,0.5829,0.5848,0.5829,0.5848,76765.0 +1692908040000,0.5847,0.5854,0.5847,0.5853,34454.0 +1692908100000,0.5855,0.587,0.5844,0.5847,140561.0 +1692908160000,0.5843,0.586,0.5841,0.586,57677.0 +1692908220000,0.5859,0.586,0.5853,0.5853,12331.0 +1692908280000,0.5852,0.5856,0.5851,0.5852,15589.0 +1692908340000,0.5853,0.5857,0.5853,0.5853,20844.0 +1692908400000,0.5852,0.5858,0.5852,0.5858,21369.0 +1692908460000,0.5858,0.5858,0.5853,0.5854,16902.0 +1692908520000,0.5855,0.5858,0.5854,0.5856,18475.0 +1692908580000,0.5856,0.5856,0.5856,0.5856,391.0 +1692908640000,0.5856,0.5857,0.5856,0.5857,760.0 +1692908700000,0.5856,0.5856,0.5852,0.5852,39898.0 +1692908760000,0.5852,0.5852,0.5835,0.5839,60990.0 +1692908820000,0.584,0.5844,0.5829,0.5836,27651.0 +1692908880000,0.5834,0.5842,0.5832,0.5838,11803.0 +1692908940000,0.5838,0.5838,0.583,0.583,7537.0 +1692909000000,0.583,0.5839,0.583,0.5836,25521.0 +1692909060000,0.5836,0.5837,0.5829,0.5832,13996.0 +1692909120000,0.5829,0.5832,0.5822,0.5822,16734.0 +1692909180000,0.5822,0.5822,0.5815,0.5815,7647.0 +1692909240000,0.5815,0.5815,0.5807,0.5807,44822.0 +1692909300000,0.5807,0.5807,0.5798,0.5799,68293.0 +1692909360000,0.5799,0.5808,0.5799,0.5805,23831.0 +1692909420000,0.5805,0.5808,0.5799,0.5804,25006.0 +1692909480000,0.5804,0.5815,0.5802,0.5814,42111.0 +1692909540000,0.5815,0.5815,0.5812,0.5814,11570.0 +1692909600000,0.5812,0.5816,0.5809,0.5815,12852.0 +1692909660000,0.5816,0.5819,0.581,0.5818,46072.0 +1692909720000,0.5819,0.5834,0.5819,0.5825,79725.0 +1692909780000,0.5827,0.5836,0.5827,0.583,69076.0 +1692909840000,0.583,0.5841,0.583,0.5841,41447.0 +1692909900000,0.5841,0.5843,0.5812,0.5814,78941.0 +1692909960000,0.5815,0.5819,0.5814,0.5816,30463.0 +1692910020000,0.5816,0.5828,0.5815,0.582,43119.0 +1692910080000,0.5821,0.5825,0.5817,0.5818,26944.0 +1692910140000,0.5818,0.5818,0.5808,0.581,23607.0 +1692910200000,0.5809,0.5809,0.5804,0.5805,50842.0 +1692910260000,0.5805,0.5805,0.5787,0.5787,186831.0 +1692910320000,0.5788,0.5788,0.5767,0.577,78251.0 +1692910380000,0.5771,0.5792,0.577,0.5791,58568.0 +1692910440000,0.5791,0.5795,0.5782,0.5782,26470.0 +1692910500000,0.5781,0.5781,0.5752,0.5768,117763.0 +1692910560000,0.5768,0.5778,0.5764,0.5767,61695.0 +1692910620000,0.5768,0.5785,0.5768,0.5778,50073.0 +1692910680000,0.5778,0.579,0.5778,0.579,30072.0 +1692910740000,0.5791,0.5794,0.5778,0.5787,58616.0 +1692910800000,0.5787,0.5797,0.5783,0.5797,34128.0 +1692910860000,0.5797,0.5811,0.5797,0.5803,86259.0 +1692910920000,0.5801,0.581,0.58,0.5802,36496.0 +1692910980000,0.5802,0.5804,0.579,0.5791,44558.0 +1692911040000,0.5792,0.5793,0.5777,0.578,34188.0 +1692911100000,0.5779,0.5783,0.5765,0.5775,67783.0 +1692911160000,0.5774,0.5774,0.5766,0.5766,39230.0 +1692911220000,0.5766,0.5767,0.5759,0.5759,26574.0 +1692911280000,0.5758,0.576,0.575,0.5754,53430.0 +1692911340000,0.5754,0.5756,0.5752,0.5754,56295.0 +1692911400000,0.5755,0.5759,0.5752,0.5752,21578.0 +1692911460000,0.5752,0.5756,0.5752,0.5756,14239.0 +1692911520000,0.5759,0.5761,0.5755,0.5756,34984.0 +1692911580000,0.5758,0.5772,0.5758,0.5766,44642.0 +1692911640000,0.5767,0.577,0.5766,0.5767,15317.0 +1692911700000,0.577,0.5771,0.5765,0.5765,25121.0 +1692911760000,0.5762,0.5765,0.5761,0.5761,9456.0 +1692911820000,0.5762,0.5763,0.5757,0.5759,18920.0 +1692911880000,0.5759,0.5769,0.5759,0.5765,23311.0 +1692911940000,0.5764,0.5767,0.5764,0.5765,2111.0 +1692912000000,0.5765,0.5784,0.5765,0.5784,22369.0 +1692912060000,0.5784,0.5787,0.5781,0.5782,20105.0 +1692912120000,0.5783,0.5785,0.5783,0.5784,1885.0 +1692912180000,0.5784,0.5788,0.5784,0.5786,2853.0 +1692912240000,0.5787,0.5805,0.5787,0.5805,41652.0 +1692912300000,0.5805,0.5805,0.58,0.5801,50435.0 +1692912360000,0.5801,0.5801,0.5798,0.58,4166.0 +1692912420000,0.58,0.5803,0.58,0.5801,6655.0 +1692912480000,0.5801,0.5801,0.5798,0.5798,9233.0 +1692912540000,0.5798,0.5811,0.5794,0.5811,38468.0 +1692912600000,0.5811,0.5816,0.581,0.5815,44563.0 +1692912660000,0.5814,0.5817,0.5814,0.5816,29569.0 +1692912720000,0.5816,0.5826,0.5815,0.5825,51742.0 +1692912780000,0.5825,0.5825,0.5817,0.5818,23797.0 +1692912840000,0.5818,0.5823,0.5815,0.5823,7174.0 +1692912900000,0.5823,0.5831,0.5823,0.583,21569.0 +1692912960000,0.583,0.5835,0.5827,0.5832,39062.0 +1692913020000,0.5831,0.584,0.5827,0.5838,58243.0 +1692913080000,0.5839,0.584,0.5836,0.5837,18712.0 +1692913140000,0.5838,0.5845,0.5838,0.5845,30527.0 +1692913200000,0.5844,0.5846,0.584,0.584,37481.0 +1692913260000,0.584,0.5841,0.5831,0.5833,16678.0 +1692913320000,0.5832,0.5833,0.5822,0.5828,21283.0 +1692913380000,0.5828,0.5833,0.5825,0.5827,10583.0 +1692913440000,0.5828,0.5832,0.5828,0.5828,8169.0 +1692913500000,0.583,0.5832,0.5825,0.5825,18436.0 +1692913560000,0.5826,0.5829,0.5823,0.5826,10058.0 +1692913620000,0.5826,0.5843,0.5826,0.5834,91331.0 +1692913680000,0.5833,0.5845,0.5833,0.5843,23665.0 +1692913740000,0.5844,0.5856,0.5843,0.5856,70163.0 +1692913800000,0.5855,0.5856,0.5844,0.5846,37948.0 +1692913860000,0.5845,0.5846,0.5843,0.5844,7559.0 +1692913920000,0.5843,0.5843,0.5838,0.5842,8763.0 +1692913980000,0.5842,0.5854,0.583,0.5832,91639.0 +1692914040000,0.5832,0.5833,0.5832,0.5833,4782.0 +1692914100000,0.5833,0.5833,0.5829,0.5831,7022.0 +1692914160000,0.5831,0.5841,0.583,0.5841,16668.0 +1692914220000,0.5842,0.5847,0.5842,0.5845,16815.0 +1692914280000,0.5846,0.5847,0.5841,0.5841,10264.0 +1692914340000,0.5842,0.5846,0.5841,0.5843,16794.0 +1692914400000,0.5842,0.5858,0.5842,0.5858,70220.0 +1692914460000,0.5858,0.5858,0.5837,0.5843,86462.0 +1692914520000,0.5843,0.5847,0.5839,0.5842,15430.0 +1692914580000,0.5841,0.5878,0.5841,0.5874,115656.0 +1692914640000,0.5874,0.5874,0.5863,0.5864,82957.0 +1692914700000,0.5865,0.5876,0.586,0.5873,102697.0 +1692914760000,0.5874,0.5874,0.5869,0.587,18754.0 +1692914820000,0.587,0.5873,0.587,0.5872,14163.0 +1692914880000,0.5873,0.5877,0.5872,0.5872,37663.0 +1692914940000,0.5872,0.5877,0.5872,0.5876,15170.0 +1692915000000,0.5877,0.5877,0.5872,0.5876,19618.0 +1692915060000,0.5875,0.5878,0.5872,0.5872,14815.0 +1692915120000,0.5873,0.5877,0.5865,0.5869,30011.0 +1692915180000,0.5869,0.5877,0.5863,0.5873,42468.0 +1692915240000,0.5872,0.5872,0.5868,0.5868,5602.0 +1692915300000,0.5868,0.5868,0.5855,0.5859,13446.0 +1692915360000,0.5859,0.5859,0.5856,0.5859,21781.0 +1692915420000,0.5859,0.5859,0.5857,0.5857,1274.0 +1692915480000,0.5855,0.5855,0.5827,0.5834,141800.0 +1692915540000,0.5836,0.5837,0.5834,0.5835,10032.0 +1692915600000,0.5835,0.5836,0.5833,0.5836,24783.0 +1692915660000,0.5837,0.5839,0.5837,0.5839,19943.0 +1692915720000,0.5838,0.5839,0.5836,0.5838,4076.0 +1692915780000,0.5838,0.5844,0.5838,0.5844,18374.0 +1692915840000,0.5844,0.5859,0.5844,0.5859,54119.0 +1692915900000,0.5858,0.5859,0.5858,0.5859,5996.0 +1692915960000,0.5859,0.586,0.5793,0.5814,367028.0 +1692916020000,0.5814,0.5819,0.5794,0.5802,134044.0 +1692916080000,0.5804,0.5809,0.5801,0.5806,31240.0 +1692916140000,0.5806,0.5808,0.5793,0.5806,88759.0 +1692916200000,0.5806,0.582,0.5806,0.5819,60710.0 +1692916260000,0.5819,0.5819,0.5786,0.5796,105880.0 +1692916320000,0.5796,0.5811,0.5796,0.5802,42745.0 +1692916380000,0.5804,0.5808,0.58,0.5807,41944.0 +1692916440000,0.5806,0.5806,0.5796,0.5802,23864.0 +1692916500000,0.5802,0.5804,0.5801,0.5803,16554.0 +1692916560000,0.5803,0.5804,0.58,0.58,8747.0 +1692916620000,0.58,0.58,0.5796,0.5798,2470.0 +1692916680000,0.5798,0.5799,0.579,0.5794,48215.0 +1692916740000,0.5794,0.5794,0.5786,0.5792,24640.0 +1692916800000,0.5789,0.5789,0.5779,0.578,25560.0 +1692916860000,0.5779,0.5786,0.577,0.5781,46301.0 +1692916920000,0.5781,0.5785,0.578,0.5785,13533.0 +1692916980000,0.5785,0.5789,0.578,0.5784,12332.0 +1692917040000,0.5786,0.5795,0.5786,0.5787,38891.0 +1692917100000,0.5787,0.5792,0.5787,0.5789,42369.0 +1692917160000,0.5788,0.5789,0.5785,0.5789,7593.0 +1692917220000,0.5788,0.5789,0.5788,0.5788,883.0 +1692917280000,0.5788,0.5805,0.5788,0.5801,74842.0 +1692917340000,0.58,0.58,0.5789,0.5792,34183.0 +1692917400000,0.5792,0.5792,0.5791,0.5791,4084.0 +1692917460000,0.5792,0.5799,0.5792,0.5797,29069.0 +1692917520000,0.5797,0.5798,0.5797,0.5797,1450.0 +1692917580000,0.5798,0.5803,0.5795,0.5796,18784.0 +1692917640000,0.5795,0.5803,0.5795,0.5803,4604.0 +1692917700000,0.5803,0.5803,0.5776,0.5781,106520.0 +1692917760000,0.5782,0.5784,0.578,0.5782,11690.0 +1692917820000,0.5782,0.5784,0.5782,0.5783,14906.0 +1692917880000,0.5782,0.5782,0.5777,0.5782,26378.0 +1692917940000,0.5781,0.5781,0.5776,0.5776,17990.0 +1692918000000,0.5776,0.5783,0.5775,0.578,27004.0 +1692918060000,0.578,0.5781,0.5766,0.5766,84055.0 +1692918120000,0.5766,0.5773,0.5766,0.5772,12705.0 +1692918180000,0.577,0.5771,0.5766,0.5768,11537.0 +1692918240000,0.5767,0.577,0.5766,0.5767,14682.0 +1692918300000,0.5766,0.5766,0.5762,0.5763,18733.0 +1692918360000,0.5761,0.5769,0.5761,0.5769,11041.0 +1692918420000,0.5769,0.5775,0.5769,0.5773,9666.0 +1692918480000,0.5772,0.5772,0.5772,0.5772,855.0 +1692918540000,0.5772,0.5772,0.5765,0.5766,10699.0 +1692918600000,0.5766,0.5773,0.5766,0.577,19996.0 +1692918660000,0.577,0.5777,0.577,0.5777,34701.0 +1692918720000,0.5778,0.5778,0.5775,0.5775,6705.0 +1692918780000,0.5775,0.5786,0.5775,0.5786,46912.0 +1692918840000,0.5785,0.5794,0.5785,0.5794,27065.0 +1692918900000,0.5795,0.5799,0.5792,0.5799,34070.0 +1692918960000,0.5799,0.5822,0.5799,0.5822,126360.0 +1692919020000,0.5822,0.5833,0.5822,0.5829,51685.0 +1692919080000,0.5828,0.5831,0.5824,0.583,17582.0 +1692919140000,0.5829,0.5839,0.5824,0.583,55747.0 +1692919200000,0.5829,0.5834,0.5829,0.5829,19132.0 +1692919260000,0.5828,0.5835,0.5824,0.5824,23700.0 +1692919320000,0.5825,0.5829,0.5817,0.5819,33548.0 +1692919380000,0.5819,0.5827,0.5819,0.5827,6488.0 +1692919440000,0.5828,0.584,0.5826,0.5839,38188.0 +1692919500000,0.5839,0.585,0.5839,0.5842,46951.0 +1692919560000,0.5842,0.5842,0.5834,0.5841,16014.0 +1692919620000,0.5842,0.5848,0.584,0.5841,12205.0 +1692919680000,0.5841,0.5846,0.5839,0.5846,15499.0 +1692919740000,0.5845,0.5845,0.5838,0.5839,13648.0 +1692919800000,0.584,0.5853,0.5838,0.5847,40703.0 +1692919860000,0.5847,0.5852,0.5846,0.5852,13836.0 +1692919920000,0.5852,0.5853,0.5847,0.5847,8785.0 +1692919980000,0.5848,0.5849,0.584,0.5841,9390.0 +1692920040000,0.5841,0.5842,0.5841,0.5841,11544.0 +1692920100000,0.5842,0.5854,0.5842,0.5853,55285.0 +1692920160000,0.5854,0.5859,0.5853,0.5859,19650.0 +1692920220000,0.5858,0.586,0.5858,0.586,11590.0 +1692920280000,0.586,0.586,0.5855,0.5855,10546.0 +1692920340000,0.5856,0.5858,0.5854,0.5858,9411.0 +1692920400000,0.5859,0.5871,0.5853,0.5853,68507.0 +1692920460000,0.5853,0.5868,0.5853,0.5866,28171.0 +1692920520000,0.5866,0.5869,0.5866,0.5867,4972.0 +1692920580000,0.5866,0.5877,0.5864,0.5869,43153.0 +1692920640000,0.587,0.5875,0.5869,0.5871,13031.0 +1692920700000,0.5871,0.5874,0.5863,0.5863,22700.0 +1692920760000,0.5862,0.5875,0.5856,0.5874,23959.0 +1692920820000,0.5874,0.5874,0.587,0.5871,34910.0 +1692920880000,0.5871,0.5922,0.5871,0.5914,221339.0 +1692920940000,0.5912,0.5912,0.5886,0.5892,166506.0 +1692921000000,0.5892,0.5892,0.5866,0.587,169960.0 +1692921060000,0.587,0.5872,0.5867,0.5871,33727.0 +1692921120000,0.5871,0.5876,0.587,0.5876,28634.0 +1692921180000,0.5876,0.5881,0.5876,0.5879,26077.0 +1692921240000,0.5879,0.5889,0.5879,0.5887,12825.0 +1692921300000,0.5886,0.5886,0.5878,0.5878,39042.0 +1692921360000,0.5879,0.5879,0.5874,0.5875,6124.0 +1692921420000,0.5874,0.5879,0.5874,0.5875,9488.0 +1692921480000,0.5875,0.5878,0.5871,0.5876,11574.0 +1692921540000,0.5875,0.5878,0.5874,0.5878,17560.0 +1692921600000,0.5878,0.5889,0.5869,0.5887,99601.0 +1692921660000,0.5887,0.5899,0.5885,0.5895,36729.0 +1692921720000,0.5897,0.5897,0.5885,0.5887,30970.0 +1692921780000,0.5886,0.5886,0.5874,0.5874,23971.0 +1692921840000,0.5873,0.5873,0.5858,0.5863,36128.0 +1692921900000,0.5863,0.5863,0.583,0.5838,96714.0 +1692921960000,0.5838,0.5843,0.5829,0.5843,41315.0 +1692922020000,0.5844,0.5852,0.5844,0.5852,3738.0 +1692922080000,0.5851,0.5861,0.5851,0.5853,17154.0 +1692922140000,0.5853,0.5859,0.5851,0.5858,13539.0 +1692922200000,0.586,0.5871,0.5853,0.5864,34474.0 +1692922260000,0.5868,0.59,0.5868,0.5888,139901.0 +1692922320000,0.5887,0.5889,0.5887,0.5888,8081.0 +1692922380000,0.5889,0.5898,0.5889,0.5897,24444.0 +1692922440000,0.5894,0.591,0.5894,0.591,87510.0 +1692922500000,0.591,0.591,0.5884,0.5891,76732.0 +1692922560000,0.5892,0.5892,0.5883,0.5884,14893.0 +1692922620000,0.5883,0.5885,0.5879,0.5879,20941.0 +1692922680000,0.5879,0.5907,0.5878,0.5904,40266.0 +1692922740000,0.5904,0.5912,0.5894,0.5912,31963.0 +1692922800000,0.5912,0.5912,0.5906,0.5906,22262.0 +1692922860000,0.5907,0.5907,0.5901,0.5907,7725.0 +1692922920000,0.5908,0.5912,0.5905,0.5911,15002.0 +1692922980000,0.5911,0.5911,0.5906,0.5906,9132.0 +1692923040000,0.5907,0.5911,0.5904,0.5904,22701.0 +1692923100000,0.5905,0.5907,0.5889,0.589,34275.0 +1692923160000,0.589,0.5892,0.5885,0.5886,17486.0 +1692923220000,0.5887,0.5891,0.5885,0.5887,7187.0 +1692923280000,0.5887,0.5887,0.5882,0.5885,7819.0 +1692923340000,0.5886,0.5886,0.5882,0.5886,3934.0 +1692923400000,0.5883,0.5887,0.5868,0.5868,38401.0 +1692923460000,0.5868,0.587,0.5862,0.5863,16960.0 +1692923520000,0.5863,0.587,0.586,0.5867,20145.0 +1692923580000,0.587,0.5872,0.5865,0.5872,5326.0 +1692923640000,0.5868,0.587,0.5863,0.5863,10237.0 +1692923700000,0.5863,0.5909,0.586,0.5907,123571.0 +1692923760000,0.5906,0.591,0.5903,0.591,68804.0 +1692923820000,0.591,0.5911,0.5905,0.5911,36298.0 +1692923880000,0.5911,0.5913,0.591,0.5911,7916.0 +1692923940000,0.5911,0.5911,0.5903,0.5911,16451.0 +1692924000000,0.5911,0.5921,0.5911,0.5912,54894.0 +1692924060000,0.5913,0.5919,0.5913,0.5918,33731.0 +1692924120000,0.5917,0.5949,0.5913,0.5944,173849.0 +1692924180000,0.5943,0.595,0.5943,0.5948,41061.0 +1692924240000,0.5948,0.5948,0.5946,0.5947,7536.0 +1692924300000,0.5948,0.5948,0.5938,0.5938,29871.0 +1692924360000,0.5938,0.5942,0.593,0.5931,23737.0 +1692924420000,0.593,0.5931,0.5927,0.593,16698.0 +1692924480000,0.593,0.593,0.5922,0.5925,18335.0 +1692924540000,0.5925,0.5928,0.5925,0.5927,12411.0 +1692924600000,0.5928,0.5938,0.5928,0.5934,28369.0 +1692924660000,0.5934,0.5941,0.5924,0.5937,66810.0 +1692924720000,0.5937,0.5946,0.5937,0.5943,17649.0 +1692924780000,0.5942,0.5943,0.5937,0.5939,18125.0 +1692924840000,0.5939,0.594,0.5934,0.5934,8795.0 +1692924900000,0.5935,0.5938,0.5935,0.5937,6493.0 +1692924960000,0.5937,0.5939,0.5934,0.5934,19345.0 +1692925020000,0.5935,0.5948,0.5935,0.5943,37641.0 +1692925080000,0.5943,0.5951,0.5942,0.595,50222.0 +1692925140000,0.595,0.5951,0.5938,0.5939,14687.0 +1692925200000,0.594,0.5943,0.5934,0.5935,26717.0 +1692925260000,0.5936,0.5936,0.5907,0.5911,221050.0 +1692925320000,0.5909,0.5924,0.5909,0.592,18523.0 +1692925380000,0.592,0.5929,0.5919,0.5924,35017.0 +1692925440000,0.5924,0.5927,0.5919,0.5923,19477.0 +1692925500000,0.5922,0.5925,0.5921,0.5924,15679.0 +1692925560000,0.5924,0.5925,0.5908,0.5908,47184.0 +1692925620000,0.5907,0.5907,0.5888,0.589,79337.0 +1692925680000,0.5889,0.5898,0.5888,0.5898,27506.0 +1692925740000,0.5897,0.5898,0.5894,0.5894,10478.0 +1692925800000,0.5895,0.5904,0.5894,0.5904,30280.0 +1692925860000,0.5903,0.591,0.5899,0.5909,18014.0 +1692925920000,0.5909,0.5927,0.5909,0.5924,93063.0 +1692925980000,0.5925,0.5952,0.5921,0.5922,191296.0 +1692926040000,0.5924,0.5928,0.5923,0.5926,21168.0 +1692926100000,0.5924,0.5926,0.5913,0.5913,22391.0 +1692926160000,0.5914,0.5923,0.5886,0.5917,77187.0 +1692926220000,0.5917,0.5949,0.5914,0.5938,65141.0 +1692926280000,0.5939,0.594,0.5928,0.5928,60731.0 +1692926340000,0.5927,0.5952,0.5927,0.5952,32320.0 +1692926400000,0.5952,0.5958,0.5947,0.5947,52440.0 +1692926460000,0.5947,0.5953,0.5946,0.5946,19509.0 +1692926520000,0.5944,0.5955,0.5944,0.5954,9744.0 +1692926580000,0.5954,0.5969,0.5953,0.5961,37600.0 +1692926640000,0.5962,0.5962,0.5954,0.5957,22408.0 +1692926700000,0.5959,0.5963,0.5955,0.5961,21459.0 +1692926760000,0.5961,0.5977,0.5961,0.597,42838.0 +1692926820000,0.5969,0.5974,0.5968,0.5972,11317.0 +1692926880000,0.5972,0.5974,0.5965,0.5965,20628.0 +1692926940000,0.5965,0.5968,0.5957,0.5963,54990.0 +1692927000000,0.5965,0.5965,0.5949,0.5959,39749.0 +1692927060000,0.5958,0.5958,0.5948,0.5951,42280.0 +1692927120000,0.5952,0.5964,0.5949,0.5961,26545.0 +1692927180000,0.596,0.5966,0.596,0.5961,17521.0 +1692927240000,0.5959,0.5968,0.5955,0.5968,53445.0 +1692927300000,0.5969,0.5987,0.5968,0.5987,53078.0 +1692927360000,0.5984,0.6042,0.5983,0.6025,389307.0 +1692927420000,0.6023,0.6024,0.5983,0.5984,134896.0 +1692927480000,0.5985,0.6018,0.5985,0.6008,129855.0 +1692927540000,0.6007,0.6019,0.6002,0.6011,98204.0 +1692927600000,0.6012,0.602,0.6008,0.6014,62488.0 +1692927660000,0.6015,0.602,0.6012,0.6018,43723.0 +1692927720000,0.6017,0.6019,0.6014,0.6019,38631.0 +1692927780000,0.6018,0.6019,0.6015,0.6018,31868.0 +1692927840000,0.6016,0.6019,0.6001,0.6004,111630.0 +1692927900000,0.6004,0.6005,0.5985,0.5988,57829.0 +1692927960000,0.5987,0.5991,0.5985,0.5987,35560.0 +1692928020000,0.5987,0.599,0.5978,0.5978,50863.0 +1692928080000,0.5979,0.5988,0.5978,0.5982,31162.0 +1692928140000,0.5982,0.5986,0.5979,0.5981,14364.0 +1692928200000,0.5981,0.5985,0.5972,0.5982,67171.0 +1692928260000,0.5982,0.5993,0.5982,0.5984,40887.0 +1692928320000,0.5983,0.5985,0.5974,0.5981,17706.0 +1692928380000,0.598,0.5981,0.597,0.5971,37296.0 +1692928440000,0.5971,0.5977,0.5962,0.5962,71366.0 +1692928500000,0.5962,0.5976,0.596,0.5971,63083.0 +1692928560000,0.5971,0.5974,0.5964,0.5973,21326.0 +1692928620000,0.5973,0.5973,0.5964,0.5965,23551.0 +1692928680000,0.5965,0.5969,0.5961,0.5968,16666.0 +1692928740000,0.5969,0.5975,0.5966,0.5971,30556.0 +1692928800000,0.5973,0.6,0.5973,0.5999,94067.0 +1692928860000,0.6,0.6014,0.5999,0.6014,35439.0 +1692928920000,0.6014,0.602,0.6011,0.602,65026.0 +1692928980000,0.602,0.6021,0.6016,0.6021,29869.0 +1692929040000,0.6021,0.6023,0.601,0.6011,43181.0 +1692929100000,0.6011,0.602,0.601,0.6017,64414.0 +1692929160000,0.6017,0.6017,0.6001,0.6007,66401.0 +1692929220000,0.6004,0.6009,0.5986,0.5989,58871.0 +1692929280000,0.5989,0.5991,0.5982,0.5982,26198.0 +1692929340000,0.5981,0.5987,0.5977,0.5978,41568.0 +1692929400000,0.5978,0.5991,0.5978,0.5984,31511.0 +1692929460000,0.5984,0.5986,0.5976,0.5977,38281.0 +1692929520000,0.5977,0.5981,0.5977,0.5978,7218.0 +1692929580000,0.5979,0.598,0.5978,0.5979,20533.0 +1692929640000,0.5979,0.598,0.5974,0.598,18319.0 +1692929700000,0.5979,0.5998,0.5978,0.5998,54253.0 +1692929760000,0.5999,0.6006,0.5986,0.6002,59213.0 +1692929820000,0.6003,0.6016,0.6003,0.6012,62746.0 +1692929880000,0.6012,0.604,0.6012,0.6018,173669.0 +1692929940000,0.6018,0.6021,0.601,0.6018,48961.0 +1692930000000,0.602,0.6028,0.6018,0.6028,63968.0 +1692930060000,0.6028,0.6045,0.6027,0.6037,68894.0 +1692930120000,0.6037,0.6039,0.6032,0.6036,51481.0 +1692930180000,0.6035,0.6039,0.6032,0.6039,69120.0 +1692930240000,0.6037,0.6047,0.6037,0.6044,66058.0 +1692930300000,0.6044,0.606,0.6043,0.606,221829.0 +1692930360000,0.6058,0.6065,0.6056,0.6062,117948.0 +1692930420000,0.6061,0.6062,0.6057,0.6061,87674.0 +1692930480000,0.606,0.6077,0.6056,0.6071,124223.0 +1692930540000,0.6071,0.6079,0.6067,0.6067,99318.0 +1692930600000,0.6067,0.6067,0.6045,0.6052,97021.0 +1692930660000,0.605,0.6074,0.6043,0.6072,193928.0 +1692930720000,0.607,0.6097,0.6064,0.6088,186785.0 +1692930780000,0.6088,0.6088,0.6077,0.6077,34149.0 +1692930840000,0.6075,0.6076,0.6057,0.6066,54806.0 +1692930900000,0.6066,0.6069,0.6059,0.6067,47946.0 +1692930960000,0.6069,0.609,0.6066,0.6085,71220.0 +1692931020000,0.6085,0.6085,0.6069,0.6079,69158.0 +1692931080000,0.6079,0.6084,0.6073,0.6074,49430.0 +1692931140000,0.6074,0.6074,0.6064,0.6065,24443.0 +1692931200000,0.6065,0.6065,0.6044,0.605,100041.0 +1692931260000,0.605,0.6056,0.6043,0.6051,66039.0 +1692931320000,0.6053,0.6059,0.6053,0.6058,18887.0 +1692931380000,0.6057,0.6063,0.605,0.6052,56635.0 +1692931440000,0.6053,0.6053,0.6033,0.6039,77115.0 +1692931500000,0.6039,0.6047,0.6037,0.6047,30904.0 +1692931560000,0.6048,0.6048,0.6033,0.604,46066.0 +1692931620000,0.6041,0.6041,0.6032,0.6034,28181.0 +1692931680000,0.6034,0.6037,0.6018,0.6028,139981.0 +1692931740000,0.6027,0.6029,0.6012,0.6017,95924.0 +1692931800000,0.6019,0.6042,0.6012,0.6041,108718.0 +1692931860000,0.6041,0.6069,0.6041,0.6057,115554.0 +1692931920000,0.6057,0.6064,0.6047,0.6052,74558.0 +1692931980000,0.6053,0.6053,0.6048,0.605,18106.0 +1692932040000,0.6051,0.6079,0.6049,0.6062,186080.0 +1692932100000,0.6062,0.6081,0.6062,0.6071,81301.0 +1692932160000,0.6072,0.6098,0.6071,0.6088,162823.0 +1692932220000,0.6087,0.6095,0.6066,0.6068,113967.0 +1692932280000,0.6068,0.609,0.6068,0.608,77976.0 +1692932340000,0.608,0.611,0.6076,0.6092,289981.0 +1692932400000,0.6092,0.6098,0.6053,0.6083,262505.0 +1692932460000,0.6087,0.6089,0.6071,0.6086,170143.0 +1692932520000,0.6086,0.6087,0.6068,0.6075,101524.0 +1692932580000,0.6073,0.6073,0.6052,0.6064,147281.0 +1692932640000,0.6062,0.6062,0.6047,0.6048,135680.0 +1692932700000,0.6047,0.6069,0.6046,0.6068,102146.0 +1692932760000,0.6067,0.6069,0.606,0.6063,58930.0 +1692932820000,0.6063,0.6063,0.6054,0.6056,60716.0 +1692932880000,0.6056,0.6059,0.6051,0.6058,32190.0 +1692932940000,0.6059,0.6073,0.6059,0.6069,115324.0 +1692933000000,0.6067,0.6072,0.6066,0.6071,54776.0 +1692933060000,0.6072,0.6074,0.6067,0.6068,53192.0 +1692933120000,0.6069,0.6069,0.6063,0.6068,31398.0 +1692933180000,0.6068,0.6069,0.6001,0.6012,452111.0 +1692933240000,0.6011,0.6016,0.5983,0.5994,494650.0 +1692933300000,0.5994,0.6003,0.5961,0.5986,388519.0 +1692933360000,0.5986,0.6012,0.5982,0.5999,260034.0 +1692933420000,0.6,0.6017,0.5991,0.6012,180607.0 +1692933480000,0.6011,0.6012,0.5989,0.5994,260601.0 +1692933540000,0.5994,0.6004,0.599,0.6002,79655.0 +1692933600000,0.6002,0.6012,0.5993,0.6012,76689.0 +1692933660000,0.6012,0.6021,0.6008,0.6013,76852.0 +1692933720000,0.6013,0.6015,0.6005,0.6012,68353.0 +1692933780000,0.6012,0.6015,0.6012,0.6013,14424.0 +1692933840000,0.6014,0.6014,0.5985,0.5987,143508.0 +1692933900000,0.5987,0.5988,0.595,0.5978,386431.0 +1692933960000,0.5978,0.6001,0.5913,0.5929,362245.0 +1692934020000,0.593,0.5958,0.5924,0.5958,352556.0 +1692934080000,0.5959,0.6,0.5952,0.5994,174191.0 +1692934140000,0.5993,0.5993,0.5964,0.5975,135423.0 +1692934200000,0.5978,0.5982,0.5969,0.5976,96527.0 +1692934260000,0.5973,0.5979,0.5967,0.5968,65429.0 +1692934320000,0.5971,0.5977,0.5966,0.597,131046.0 +1692934380000,0.597,0.597,0.5957,0.5966,101674.0 +1692934440000,0.5967,0.5967,0.595,0.5956,106220.0 +1692934500000,0.5956,0.5963,0.5951,0.5961,86203.0 +1692934560000,0.5961,0.5987,0.5957,0.5984,132924.0 +1692934620000,0.5984,0.5984,0.5974,0.5976,36490.0 +1692934680000,0.5979,0.5987,0.5976,0.5986,84959.0 +1692934740000,0.5986,0.6014,0.5985,0.6007,118113.0 +1692934800000,0.6005,0.6029,0.6004,0.6025,199367.0 +1692934860000,0.6025,0.603,0.6021,0.6025,115336.0 +1692934920000,0.6023,0.6028,0.6023,0.6025,41026.0 +1692934980000,0.6024,0.6026,0.6014,0.6015,54642.0 +1692935040000,0.6014,0.6019,0.6014,0.6014,29824.0 +1692935100000,0.6013,0.6013,0.6,0.601,121755.0 +1692935160000,0.601,0.6011,0.5992,0.5994,117376.0 +1692935220000,0.5994,0.5994,0.5982,0.5993,59816.0 +1692935280000,0.5993,0.5993,0.5966,0.5967,85120.0 +1692935340000,0.597,0.5984,0.595,0.596,185068.0 +1692935400000,0.596,0.5983,0.596,0.5979,72870.0 +1692935460000,0.5979,0.6009,0.5978,0.6009,92129.0 +1692935520000,0.6009,0.6016,0.6,0.6005,99886.0 +1692935580000,0.6003,0.6006,0.6,0.6002,22423.0 +1692935640000,0.6002,0.6004,0.5996,0.5996,56102.0 +1692935700000,0.5997,0.5997,0.5977,0.5981,114198.0 +1692935760000,0.5981,0.5984,0.5978,0.5983,28340.0 +1692935820000,0.5982,0.5983,0.5978,0.5981,19982.0 +1692935880000,0.598,0.5981,0.5975,0.598,28451.0 +1692935940000,0.5978,0.5981,0.5973,0.5976,16314.0 +1692936000000,0.5975,0.598,0.5969,0.5971,88177.0 +1692936060000,0.5972,0.5972,0.5943,0.5959,155386.0 +1692936120000,0.5956,0.5975,0.5956,0.5971,48680.0 +1692936180000,0.5972,0.6021,0.5972,0.602,235408.0 +1692936240000,0.602,0.6057,0.6019,0.6039,436837.0 +1692936300000,0.6038,0.6039,0.6022,0.6025,86426.0 +1692936360000,0.6024,0.6027,0.6009,0.6009,70768.0 +1692936420000,0.6009,0.6019,0.6009,0.6014,63269.0 +1692936480000,0.6014,0.6015,0.5972,0.5977,235624.0 +1692936540000,0.5977,0.5988,0.5967,0.597,122829.0 +1692936600000,0.597,0.598,0.5967,0.597,92265.0 +1692936660000,0.597,0.597,0.595,0.5968,151235.0 +1692936720000,0.5968,0.5978,0.5962,0.5968,67143.0 +1692936780000,0.5967,0.5967,0.595,0.5952,53211.0 +1692936840000,0.595,0.595,0.5932,0.5935,223767.0 +1692936900000,0.5934,0.5934,0.5911,0.5914,280044.0 +1692936960000,0.5914,0.5922,0.5895,0.5907,365903.0 +1692937020000,0.5908,0.5946,0.5905,0.5926,148622.0 +1692937080000,0.5928,0.593,0.5921,0.5925,52200.0 +1692937140000,0.5926,0.593,0.5922,0.593,59678.0 +1692937200000,0.593,0.5935,0.5918,0.593,56964.0 +1692937260000,0.5928,0.5962,0.5928,0.5956,110978.0 +1692937320000,0.5956,0.5959,0.5911,0.5916,140645.0 +1692937380000,0.5917,0.5951,0.5911,0.5928,124198.0 +1692937440000,0.5925,0.5929,0.5916,0.5922,52955.0 +1692937500000,0.592,0.5927,0.5915,0.5923,59605.0 +1692937560000,0.5921,0.5923,0.5891,0.5901,199478.0 +1692937620000,0.5901,0.5901,0.5892,0.5898,134365.0 +1692937680000,0.5897,0.5898,0.588,0.5894,209882.0 +1692937740000,0.5892,0.5897,0.5881,0.5886,103603.0 +1692937800000,0.5888,0.5907,0.588,0.5907,222449.0 +1692937860000,0.5907,0.5917,0.5905,0.5912,87269.0 +1692937920000,0.5911,0.5912,0.5906,0.591,33908.0 +1692937980000,0.5909,0.5913,0.5898,0.5898,38151.0 +1692938040000,0.5897,0.59,0.5884,0.5893,78270.0 +1692938100000,0.5891,0.5906,0.5888,0.5894,54746.0 +1692938160000,0.5892,0.5927,0.5889,0.5917,88682.0 +1692938220000,0.5916,0.5919,0.5898,0.5905,56412.0 +1692938280000,0.5903,0.5916,0.5899,0.5899,38601.0 +1692938340000,0.5899,0.591,0.5889,0.5895,56385.0 +1692938400000,0.5894,0.5929,0.5894,0.5928,44677.0 +1692938460000,0.5929,0.5938,0.5914,0.5914,75168.0 +1692938520000,0.5913,0.5925,0.5908,0.5924,54377.0 +1692938580000,0.5925,0.5936,0.5924,0.5935,34663.0 +1692938640000,0.5933,0.5942,0.5927,0.593,55392.0 +1692938700000,0.5928,0.5947,0.5927,0.5945,69015.0 +1692938760000,0.5946,0.595,0.592,0.5929,57928.0 +1692938820000,0.5928,0.5928,0.5918,0.5922,78065.0 +1692938880000,0.5923,0.5926,0.5904,0.591,73493.0 +1692938940000,0.591,0.5914,0.5907,0.5912,15250.0 +1692939000000,0.5912,0.5924,0.5893,0.5896,88292.0 +1692939060000,0.5896,0.5899,0.589,0.5898,51095.0 +1692939120000,0.5898,0.5902,0.589,0.59,38596.0 +1692939180000,0.5901,0.5901,0.5877,0.5894,200240.0 +1692939240000,0.5896,0.5903,0.5888,0.589,41785.0 +1692939300000,0.589,0.5902,0.589,0.5898,43584.0 +1692939360000,0.5898,0.59,0.5884,0.5885,12210.0 +1692939420000,0.5885,0.5885,0.5859,0.5864,129069.0 +1692939480000,0.5864,0.5867,0.5856,0.5859,104823.0 +1692939540000,0.5859,0.5874,0.5859,0.5874,30319.0 +1692939600000,0.5874,0.5902,0.5874,0.5895,100643.0 +1692939660000,0.5894,0.5898,0.5888,0.5891,32082.0 +1692939720000,0.589,0.5895,0.5864,0.5864,39102.0 +1692939780000,0.5864,0.5867,0.5861,0.5862,28274.0 +1692939840000,0.5862,0.5867,0.586,0.5867,42337.0 +1692939900000,0.5867,0.5892,0.5867,0.5888,76577.0 +1692939960000,0.589,0.5902,0.5877,0.5878,114698.0 +1692940020000,0.5879,0.5883,0.5872,0.5882,46456.0 +1692940080000,0.5882,0.589,0.5882,0.5889,56242.0 +1692940140000,0.589,0.589,0.5856,0.5856,100277.0 +1692940200000,0.5857,0.586,0.5855,0.5858,49627.0 +1692940260000,0.5858,0.588,0.5858,0.5879,37033.0 +1692940320000,0.5879,0.5889,0.5873,0.5889,66255.0 +1692940380000,0.5889,0.589,0.5887,0.589,11728.0 +1692940440000,0.5891,0.59,0.5891,0.59,33138.0 +1692940500000,0.5899,0.5905,0.5895,0.5904,75698.0 +1692940560000,0.5906,0.5937,0.5906,0.5925,127466.0 +1692940620000,0.5925,0.5925,0.5919,0.5921,27378.0 +1692940680000,0.5921,0.5922,0.5912,0.5912,21994.0 +1692940740000,0.5912,0.5914,0.5911,0.5914,6324.0 +1692940800000,0.5914,0.5914,0.5899,0.5906,36004.0 +1692940860000,0.5905,0.5905,0.5893,0.5897,16772.0 +1692940920000,0.5898,0.5898,0.5896,0.5897,5148.0 +1692940980000,0.5896,0.5897,0.5896,0.5897,6300.0 +1692941040000,0.5898,0.5898,0.5893,0.5897,15186.0 +1692941100000,0.5897,0.5897,0.589,0.5897,29143.0 +1692941160000,0.5897,0.5913,0.5897,0.5913,35826.0 +1692941220000,0.5912,0.5922,0.5901,0.5922,43110.0 +1692941280000,0.5923,0.595,0.5923,0.5946,157271.0 +1692941340000,0.5946,0.5972,0.5946,0.5965,113602.0 +1692941400000,0.5963,0.5965,0.5955,0.5959,87009.0 +1692941460000,0.5958,0.596,0.5947,0.5953,43554.0 +1692941520000,0.5954,0.5955,0.5948,0.595,8893.0 +1692941580000,0.595,0.595,0.5938,0.5943,28419.0 +1692941640000,0.5944,0.5944,0.593,0.5933,30029.0 +1692941700000,0.5936,0.5936,0.5922,0.5925,31021.0 +1692941760000,0.5925,0.5925,0.5922,0.5923,12697.0 +1692941820000,0.5922,0.5922,0.5904,0.5907,34876.0 +1692941880000,0.5909,0.5915,0.5909,0.5914,12324.0 +1692941940000,0.5913,0.5919,0.5913,0.5919,22514.0 +1692942000000,0.5918,0.5924,0.5918,0.5921,22194.0 +1692942060000,0.5921,0.5923,0.5918,0.5921,29782.0 +1692942120000,0.5922,0.5925,0.5921,0.5925,13307.0 +1692942180000,0.5925,0.5925,0.5916,0.592,23164.0 +1692942240000,0.5922,0.5925,0.592,0.5925,8949.0 +1692942300000,0.5925,0.5929,0.5912,0.5913,41440.0 +1692942360000,0.5913,0.592,0.5911,0.5916,29577.0 +1692942420000,0.5916,0.5923,0.5914,0.592,13545.0 +1692942480000,0.592,0.5944,0.592,0.5939,65447.0 +1692942540000,0.5938,0.5964,0.5934,0.5962,91123.0 +1692942600000,0.5963,0.5988,0.5958,0.5979,204629.0 +1692942660000,0.5978,0.5994,0.5976,0.5987,200517.0 +1692942720000,0.5987,0.5997,0.5982,0.5989,66516.0 +1692942780000,0.5988,0.5989,0.598,0.5982,48434.0 +1692942840000,0.5983,0.5987,0.598,0.5982,18001.0 +1692942900000,0.5982,0.5983,0.5964,0.5967,41246.0 +1692942960000,0.5965,0.5969,0.5958,0.5958,33091.0 +1692943020000,0.5958,0.5959,0.5944,0.5947,50110.0 +1692943080000,0.5948,0.5951,0.5943,0.5949,21610.0 +1692943140000,0.5946,0.5947,0.5937,0.594,19586.0 +1692943200000,0.594,0.5954,0.5937,0.5938,115322.0 +1692943260000,0.5937,0.5939,0.5905,0.5916,119207.0 +1692943320000,0.5916,0.592,0.5914,0.5917,22689.0 +1692943380000,0.5916,0.5923,0.5916,0.5917,17771.0 +1692943440000,0.5917,0.5918,0.5906,0.5906,73329.0 +1692943500000,0.5905,0.5905,0.5896,0.5897,64283.0 +1692943560000,0.5897,0.5897,0.5891,0.5892,109295.0 +1692943620000,0.5892,0.5893,0.588,0.5881,86972.0 +1692943680000,0.5881,0.5881,0.588,0.588,7833.0 +1692943740000,0.588,0.5881,0.5872,0.5873,100152.0 +1692943800000,0.5872,0.5874,0.5865,0.5869,152645.0 +1692943860000,0.5869,0.5879,0.5869,0.5875,32529.0 +1692943920000,0.5875,0.5886,0.5873,0.5881,37307.0 +1692943980000,0.5883,0.5893,0.587,0.5891,80185.0 +1692944040000,0.5891,0.5897,0.5889,0.5894,38935.0 +1692944100000,0.5894,0.5897,0.587,0.587,53156.0 +1692944160000,0.5869,0.5878,0.5867,0.5871,38632.0 +1692944220000,0.5871,0.5871,0.5863,0.5864,31549.0 +1692944280000,0.5865,0.588,0.5865,0.588,27974.0 +1692944340000,0.5878,0.5897,0.5877,0.5883,82594.0 +1692944400000,0.5886,0.589,0.5884,0.5885,25703.0 +1692944460000,0.5885,0.5889,0.5885,0.5885,6596.0 +1692944520000,0.5884,0.5889,0.5884,0.5884,11019.0 +1692944580000,0.5884,0.5884,0.5869,0.5869,39454.0 +1692944640000,0.5869,0.5872,0.5863,0.5872,28763.0 +1692944700000,0.5872,0.5872,0.5865,0.5865,26924.0 +1692944760000,0.5866,0.5867,0.5861,0.5863,26930.0 +1692944820000,0.5862,0.5867,0.5861,0.5864,36335.0 +1692944880000,0.5863,0.5867,0.5861,0.5863,27781.0 +1692944940000,0.5862,0.5864,0.5861,0.5861,6711.0 +1692945000000,0.5862,0.5867,0.5862,0.5866,28339.0 +1692945060000,0.5865,0.5865,0.586,0.5862,18719.0 +1692945120000,0.5862,0.5873,0.5858,0.5862,84385.0 +1692945180000,0.5861,0.5861,0.5855,0.5856,36827.0 +1692945240000,0.5856,0.5858,0.5847,0.5855,73047.0 +1692945300000,0.5853,0.5855,0.5846,0.5846,67000.0 +1692945360000,0.5846,0.585,0.5841,0.5846,75704.0 +1692945420000,0.5842,0.5843,0.5823,0.5829,140451.0 +1692945480000,0.5829,0.5831,0.5824,0.5825,63316.0 +1692945540000,0.5825,0.5832,0.5822,0.5822,42535.0 +1692945600000,0.5823,0.5837,0.582,0.5823,88983.0 +1692945660000,0.5823,0.5835,0.5821,0.5822,49330.0 +1692945720000,0.5821,0.5826,0.5816,0.5826,35210.0 +1692945780000,0.5827,0.5839,0.5825,0.5825,49554.0 +1692945840000,0.5825,0.5829,0.582,0.5823,21303.0 +1692945900000,0.5823,0.5829,0.5823,0.5828,26033.0 +1692945960000,0.5829,0.5847,0.5829,0.5843,39836.0 +1692946020000,0.5843,0.5851,0.5843,0.5849,34890.0 +1692946080000,0.585,0.5851,0.5827,0.5829,74851.0 +1692946140000,0.5829,0.5831,0.5828,0.583,27639.0 +1692946200000,0.583,0.5831,0.5817,0.5818,99996.0 +1692946260000,0.5818,0.582,0.5805,0.5808,90018.0 +1692946320000,0.5809,0.582,0.5807,0.582,38201.0 +1692946380000,0.582,0.5825,0.5819,0.5821,20726.0 +1692946440000,0.582,0.5821,0.58,0.5811,75478.0 +1692946500000,0.5811,0.582,0.5802,0.5814,93636.0 +1692946560000,0.5815,0.5823,0.5804,0.5813,51869.0 +1692946620000,0.581,0.5816,0.5807,0.5813,43229.0 +1692946680000,0.5809,0.5813,0.5802,0.5809,48131.0 +1692946740000,0.5809,0.5811,0.5806,0.581,37156.0 +1692946800000,0.5811,0.5812,0.5806,0.5808,51078.0 +1692946860000,0.5808,0.581,0.5801,0.5804,67907.0 +1692946920000,0.5804,0.5809,0.5773,0.5778,391938.0 +1692946980000,0.578,0.5791,0.5774,0.5783,46830.0 +1692947040000,0.5781,0.5785,0.5763,0.5773,96870.0 +1692947100000,0.5773,0.5783,0.575,0.578,235124.0 +1692947160000,0.5777,0.5782,0.5764,0.5774,113839.0 +1692947220000,0.5774,0.5783,0.5765,0.5771,80286.0 +1692947280000,0.5774,0.5774,0.5767,0.5771,32007.0 +1692947340000,0.577,0.5775,0.5729,0.5755,284801.0 +1692947400000,0.5756,0.5756,0.5739,0.5744,106701.0 +1692947460000,0.5744,0.5753,0.5737,0.5746,126155.0 +1692947520000,0.5744,0.5749,0.5742,0.5742,20067.0 +1692947580000,0.5742,0.5746,0.5741,0.5741,16693.0 +1692947640000,0.5742,0.5763,0.5742,0.5747,79342.0 +1692947700000,0.5747,0.5766,0.5747,0.5761,39151.0 +1692947760000,0.5761,0.5771,0.5761,0.5771,36613.0 +1692947820000,0.577,0.5793,0.577,0.5778,137074.0 +1692947880000,0.5777,0.579,0.5775,0.5785,31724.0 +1692947940000,0.5782,0.5794,0.5781,0.5789,57916.0 +1692948000000,0.5789,0.5794,0.5781,0.5782,44018.0 +1692948060000,0.578,0.579,0.578,0.578,31857.0 +1692948120000,0.578,0.5785,0.5777,0.5782,28496.0 +1692948180000,0.5782,0.5783,0.5775,0.5775,15854.0 +1692948240000,0.5775,0.5775,0.5761,0.5766,53174.0 +1692948300000,0.5766,0.5767,0.576,0.576,36455.0 +1692948360000,0.576,0.5761,0.5751,0.5755,27022.0 +1692948420000,0.5754,0.5759,0.5752,0.5752,24873.0 +1692948480000,0.5752,0.5761,0.5752,0.5759,28861.0 +1692948540000,0.5757,0.5759,0.5755,0.5755,7752.0 +1692948600000,0.5754,0.5757,0.5751,0.5751,29713.0 +1692948660000,0.5752,0.5752,0.5742,0.5743,32052.0 +1692948720000,0.5743,0.5745,0.5734,0.574,49417.0 +1692948780000,0.5741,0.5744,0.5736,0.574,26110.0 +1692948840000,0.5739,0.5739,0.5729,0.5735,73497.0 +1692948900000,0.5735,0.5738,0.573,0.5738,24670.0 +1692948960000,0.5738,0.5756,0.5738,0.5744,74815.0 +1692949020000,0.5745,0.5747,0.5743,0.5747,21423.0 +1692949080000,0.5747,0.5747,0.5741,0.5743,36933.0 +1692949140000,0.5744,0.5747,0.5743,0.5747,53768.0 +1692949200000,0.5747,0.5748,0.5743,0.5745,25430.0 +1692949260000,0.5745,0.5747,0.5741,0.5745,36079.0 +1692949320000,0.5743,0.5744,0.5739,0.5739,9260.0 +1692949380000,0.574,0.5745,0.5739,0.574,38346.0 +1692949440000,0.574,0.5745,0.574,0.5742,13396.0 +1692949500000,0.5742,0.5745,0.5738,0.574,37008.0 +1692949560000,0.5739,0.5739,0.5728,0.5733,25026.0 +1692949620000,0.5732,0.5734,0.5727,0.5727,11843.0 +1692949680000,0.5727,0.5728,0.5723,0.5727,24198.0 +1692949740000,0.5727,0.5729,0.5725,0.5726,9549.0 +1692949800000,0.5727,0.5731,0.5727,0.5731,28175.0 +1692949860000,0.5731,0.5734,0.5726,0.5728,24705.0 +1692949920000,0.5728,0.5729,0.5718,0.572,54380.0 +1692949980000,0.572,0.5724,0.5718,0.5723,20266.0 +1692950040000,0.5722,0.5724,0.5716,0.5719,49729.0 +1692950100000,0.572,0.5724,0.5719,0.5723,25644.0 +1692950160000,0.5722,0.5724,0.5721,0.5721,20491.0 +1692950220000,0.5721,0.5724,0.5721,0.5724,15704.0 +1692950280000,0.5724,0.5724,0.5717,0.572,38163.0 +1692950340000,0.572,0.5723,0.5714,0.5714,40466.0 +1692950400000,0.5716,0.5718,0.5713,0.5717,66113.0 +1692950460000,0.5715,0.5719,0.5714,0.5717,41660.0 +1692950520000,0.5715,0.573,0.5714,0.5729,87784.0 +1692950580000,0.5729,0.5736,0.5729,0.5734,122102.0 +1692950640000,0.5735,0.5739,0.5733,0.5736,60664.0 +1692950700000,0.5737,0.5747,0.5736,0.5746,85970.0 +1692950760000,0.5745,0.5747,0.5734,0.5738,92395.0 +1692950820000,0.5738,0.5739,0.5734,0.5737,52802.0 +1692950880000,0.5736,0.5738,0.5735,0.5736,33520.0 +1692950940000,0.5734,0.5737,0.5733,0.5733,12688.0 +1692951000000,0.5734,0.5734,0.5715,0.5716,53302.0 +1692951060000,0.5716,0.5717,0.5707,0.5711,75126.0 +1692951120000,0.5709,0.5751,0.5708,0.5742,285470.0 +1692951180000,0.5742,0.5749,0.5741,0.5749,49853.0 +1692951240000,0.5748,0.5762,0.5747,0.5758,69848.0 +1692951300000,0.5758,0.5761,0.5755,0.5759,35175.0 +1692951360000,0.5759,0.5762,0.5756,0.5762,37979.0 +1692951420000,0.5762,0.5763,0.5758,0.5763,37943.0 +1692951480000,0.5762,0.5768,0.5756,0.5767,43802.0 +1692951540000,0.5767,0.5776,0.5767,0.5773,67110.0 +1692951600000,0.5772,0.5777,0.5771,0.5772,57376.0 +1692951660000,0.5772,0.5784,0.5772,0.5778,50737.0 +1692951720000,0.5776,0.5788,0.5776,0.5784,40634.0 +1692951780000,0.5784,0.5813,0.5784,0.5802,175228.0 +1692951840000,0.5802,0.5805,0.5792,0.5795,72240.0 +1692951900000,0.5794,0.5797,0.5793,0.5793,29758.0 +1692951960000,0.5792,0.5798,0.5791,0.5796,31006.0 +1692952020000,0.5797,0.5802,0.5796,0.5799,15882.0 +1692952080000,0.5798,0.5798,0.5784,0.5786,53084.0 +1692952140000,0.5786,0.5787,0.578,0.5782,26113.0 +1692952200000,0.5781,0.5784,0.577,0.5774,79548.0 +1692952260000,0.5772,0.5781,0.5772,0.5779,12109.0 +1692952320000,0.5779,0.5782,0.5779,0.5781,10142.0 +1692952380000,0.5781,0.5782,0.5772,0.5774,28123.0 +1692952440000,0.5774,0.5777,0.5774,0.5776,16106.0 +1692952500000,0.5777,0.578,0.577,0.5771,23816.0 +1692952560000,0.577,0.577,0.5747,0.5755,112750.0 +1692952620000,0.5755,0.5758,0.5751,0.5757,15725.0 +1692952680000,0.5757,0.5757,0.5753,0.5757,16805.0 +1692952740000,0.5758,0.5771,0.5758,0.5769,52594.0 +1692952800000,0.5769,0.5779,0.5769,0.5779,27273.0 +1692952860000,0.5778,0.5782,0.5778,0.5781,12268.0 +1692952920000,0.5781,0.5782,0.5779,0.5781,8946.0 +1692952980000,0.5781,0.5781,0.5773,0.5777,27851.0 +1692953040000,0.5777,0.5793,0.5777,0.5791,33716.0 +1692953100000,0.5791,0.5798,0.5789,0.5796,44584.0 +1692953160000,0.5796,0.5799,0.5792,0.5792,29285.0 +1692953220000,0.5793,0.5793,0.5785,0.579,23544.0 +1692953280000,0.5789,0.5798,0.5789,0.5796,17147.0 +1692953340000,0.5796,0.5802,0.5792,0.5796,39868.0 +1692953400000,0.5795,0.5809,0.5793,0.5799,43969.0 +1692953460000,0.5796,0.58,0.5796,0.5796,6048.0 +1692953520000,0.5796,0.5798,0.5795,0.5796,5043.0 +1692953580000,0.5795,0.5795,0.5783,0.5783,17187.0 +1692953640000,0.5783,0.5783,0.5781,0.5781,3243.0 +1692953700000,0.578,0.578,0.5771,0.5774,66001.0 +1692953760000,0.5774,0.5778,0.5773,0.5773,12499.0 +1692953820000,0.5773,0.5775,0.5771,0.5773,13109.0 +1692953880000,0.5773,0.578,0.5772,0.5779,5983.0 +1692953940000,0.578,0.5781,0.5779,0.5781,3031.0 +1692954000000,0.5781,0.579,0.5781,0.579,20811.0 +1692954060000,0.579,0.5793,0.5787,0.579,30742.0 +1692954120000,0.5789,0.5791,0.5784,0.5785,14501.0 +1692954180000,0.5785,0.5795,0.5785,0.5788,15633.0 +1692954240000,0.5789,0.5794,0.5789,0.579,9157.0 +1692954300000,0.579,0.5793,0.5787,0.5788,43887.0 +1692954360000,0.5788,0.5791,0.5784,0.5785,19215.0 +1692954420000,0.5784,0.5785,0.5773,0.5773,43559.0 +1692954480000,0.5773,0.5773,0.5767,0.5767,29175.0 +1692954540000,0.5768,0.577,0.5763,0.5763,43665.0 +1692954600000,0.5765,0.5769,0.5762,0.5763,42611.0 +1692954660000,0.5763,0.5764,0.5761,0.5763,9998.0 +1692954720000,0.5764,0.5769,0.5764,0.5768,12315.0 +1692954780000,0.5769,0.5772,0.5763,0.5772,53942.0 +1692954840000,0.5771,0.5776,0.5768,0.5768,36251.0 +1692954900000,0.5771,0.5777,0.5771,0.5772,10505.0 +1692954960000,0.5773,0.578,0.5773,0.578,14691.0 +1692955020000,0.578,0.5788,0.578,0.5788,27084.0 +1692955080000,0.5788,0.5799,0.5788,0.5798,33646.0 +1692955140000,0.5798,0.5815,0.5798,0.5811,69027.0 +1692955200000,0.5811,0.5819,0.5811,0.5814,55414.0 +1692955260000,0.5814,0.5829,0.5814,0.5826,89724.0 +1692955320000,0.5824,0.5826,0.5814,0.5817,20508.0 +1692955380000,0.5817,0.5818,0.5815,0.5816,10340.0 +1692955440000,0.5817,0.5821,0.5813,0.582,17885.0 +1692955500000,0.5819,0.5832,0.5818,0.5829,92055.0 +1692955560000,0.5828,0.5838,0.5828,0.5837,52019.0 +1692955620000,0.5836,0.5837,0.5832,0.5837,6310.0 +1692955680000,0.5837,0.5846,0.5832,0.5835,52062.0 +1692955740000,0.5835,0.5836,0.5825,0.5828,12743.0 +1692955800000,0.5827,0.5831,0.5818,0.5823,47162.0 +1692955860000,0.582,0.5825,0.5808,0.5812,35096.0 +1692955920000,0.581,0.581,0.5795,0.5797,57232.0 +1692955980000,0.5795,0.5795,0.5781,0.5784,50911.0 +1692956040000,0.5785,0.5785,0.5773,0.5773,47740.0 +1692956100000,0.5774,0.5788,0.5768,0.5779,95470.0 +1692956160000,0.5779,0.5791,0.5779,0.5785,21523.0 +1692956220000,0.5785,0.5786,0.5782,0.5782,10684.0 +1692956280000,0.5782,0.5793,0.578,0.5793,34971.0 +1692956340000,0.5793,0.5797,0.5788,0.5791,19968.0 +1692956400000,0.5791,0.5797,0.5789,0.5794,23568.0 +1692956460000,0.5793,0.5798,0.5791,0.5791,12186.0 +1692956520000,0.5792,0.5794,0.579,0.5792,6824.0 +1692956580000,0.5791,0.5801,0.5791,0.5801,51890.0 +1692956640000,0.58,0.5802,0.5795,0.5795,26270.0 +1692956700000,0.5795,0.5801,0.5791,0.5794,34246.0 +1692956760000,0.5793,0.5798,0.5789,0.5793,21495.0 +1692956820000,0.5793,0.5794,0.5769,0.5769,43947.0 +1692956880000,0.5769,0.5774,0.5767,0.5772,19530.0 +1692956940000,0.5772,0.5773,0.577,0.5773,18324.0 +1692957000000,0.5775,0.5775,0.577,0.5771,8721.0 +1692957060000,0.5771,0.5776,0.5769,0.5774,16355.0 +1692957120000,0.5775,0.5781,0.5768,0.5773,27887.0 +1692957180000,0.5773,0.5775,0.5771,0.5771,10060.0 +1692957240000,0.5772,0.5776,0.5769,0.5769,17000.0 +1692957300000,0.5768,0.5768,0.5758,0.5765,28164.0 +1692957360000,0.5766,0.5767,0.576,0.5761,22741.0 +1692957420000,0.5763,0.5766,0.5761,0.5762,12510.0 +1692957480000,0.5763,0.5766,0.5762,0.5766,8291.0 +1692957540000,0.5767,0.5773,0.5764,0.5771,35673.0 +1692957600000,0.5773,0.5784,0.5773,0.5784,38769.0 +1692957660000,0.5785,0.5794,0.5785,0.5791,25652.0 +1692957720000,0.5791,0.5792,0.5782,0.5782,17582.0 +1692957780000,0.5783,0.5783,0.5781,0.5783,7205.0 +1692957840000,0.5784,0.5786,0.5784,0.5785,8977.0 +1692957900000,0.5784,0.5785,0.5784,0.5784,5086.0 +1692957960000,0.5785,0.5789,0.5785,0.5788,22440.0 +1692958020000,0.5789,0.5789,0.5777,0.578,30792.0 +1692958080000,0.578,0.5795,0.578,0.5787,37514.0 +1692958140000,0.5788,0.5792,0.5787,0.5792,6915.0 +1692958200000,0.5791,0.5792,0.578,0.5784,38160.0 +1692958260000,0.5784,0.5788,0.5767,0.5769,28811.0 +1692958320000,0.5769,0.5769,0.5765,0.5766,5851.0 +1692958380000,0.5766,0.5769,0.5766,0.5768,8461.0 +1692958440000,0.5769,0.5769,0.5766,0.5766,4907.0 +1692958500000,0.5766,0.5769,0.5766,0.5768,15838.0 +1692958560000,0.5768,0.5781,0.5768,0.5777,46185.0 +1692958620000,0.5777,0.5781,0.5777,0.5781,6699.0 +1692958680000,0.578,0.5789,0.578,0.5787,25573.0 +1692958740000,0.5787,0.5797,0.5787,0.5797,34441.0 +1692958800000,0.5798,0.5809,0.5797,0.5809,32421.0 +1692958860000,0.5809,0.5819,0.5809,0.5812,39329.0 +1692958920000,0.5812,0.5819,0.5808,0.5814,42207.0 +1692958980000,0.5814,0.5816,0.5813,0.5814,6659.0 +1692959040000,0.5814,0.582,0.5814,0.5819,20939.0 +1692959100000,0.5819,0.582,0.5809,0.5811,32202.0 +1692959160000,0.5812,0.5815,0.5806,0.5807,16125.0 +1692959220000,0.5804,0.5805,0.5803,0.5804,4994.0 +1692959280000,0.5804,0.5809,0.5803,0.5808,23155.0 +1692959340000,0.5807,0.5821,0.5807,0.5816,51690.0 +1692959400000,0.5815,0.5824,0.5815,0.5824,16532.0 +1692959460000,0.5824,0.5824,0.5803,0.5804,38328.0 +1692959520000,0.5805,0.5806,0.5794,0.5797,33976.0 +1692959580000,0.5798,0.5803,0.5798,0.5801,6966.0 +1692959640000,0.5801,0.5804,0.58,0.5804,5453.0 +1692959700000,0.5804,0.5805,0.58,0.5804,8210.0 +1692959760000,0.5804,0.5805,0.5803,0.5804,2797.0 +1692959820000,0.5804,0.5817,0.5804,0.5813,49520.0 +1692959880000,0.5813,0.5813,0.5801,0.5804,10174.0 +1692959940000,0.5803,0.5811,0.5803,0.5811,9643.0 +1692960000000,0.5811,0.5817,0.581,0.5817,21201.0 +1692960060000,0.5817,0.5817,0.5816,0.5817,8286.0 +1692960120000,0.5816,0.5821,0.5811,0.5821,15544.0 +1692960180000,0.582,0.5821,0.5819,0.5821,7594.0 +1692960240000,0.5821,0.5831,0.5821,0.5831,30650.0 +1692960300000,0.5831,0.5838,0.5831,0.5837,19002.0 +1692960360000,0.5836,0.5838,0.583,0.5837,20441.0 +1692960420000,0.5838,0.5838,0.5834,0.5834,11876.0 +1692960480000,0.5834,0.5841,0.5834,0.584,13536.0 +1692960540000,0.5841,0.5841,0.5835,0.5835,12677.0 +1692960600000,0.5835,0.5845,0.5834,0.5836,56954.0 +1692960660000,0.5837,0.5839,0.5816,0.5817,105505.0 +1692960720000,0.5818,0.582,0.5811,0.5811,24705.0 +1692960780000,0.5812,0.5831,0.5811,0.5829,44338.0 +1692960840000,0.5828,0.5829,0.5821,0.5827,7932.0 +1692960900000,0.5827,0.5833,0.5827,0.5833,7233.0 +1692960960000,0.5834,0.5837,0.5833,0.5836,10114.0 +1692961020000,0.5835,0.5835,0.5826,0.5829,26094.0 +1692961080000,0.5828,0.5831,0.5818,0.5818,15871.0 +1692961140000,0.5817,0.5822,0.5817,0.582,13212.0 +1692961200000,0.5819,0.5822,0.5815,0.5816,22481.0 +1692961260000,0.5815,0.5819,0.5815,0.5819,9603.0 +1692961320000,0.5819,0.5832,0.5819,0.5831,26391.0 +1692961380000,0.5832,0.5842,0.5831,0.5841,21463.0 +1692961440000,0.5842,0.5846,0.5841,0.5842,13780.0 +1692961500000,0.5842,0.5845,0.5838,0.5838,10412.0 +1692961560000,0.5839,0.5839,0.583,0.5833,14765.0 +1692961620000,0.5834,0.5848,0.5834,0.5848,21756.0 +1692961680000,0.5848,0.5872,0.5848,0.5863,149001.0 +1692961740000,0.5862,0.5877,0.5862,0.5877,63191.0 +1692961800000,0.5877,0.5877,0.5859,0.5874,63657.0 +1692961860000,0.5873,0.5875,0.587,0.5872,29132.0 +1692961920000,0.5872,0.5877,0.5872,0.5873,31188.0 +1692961980000,0.5873,0.5877,0.5873,0.5876,9827.0 +1692962040000,0.5875,0.5877,0.5872,0.5873,28230.0 +1692962100000,0.5873,0.5875,0.5865,0.5869,33228.0 +1692962160000,0.5869,0.587,0.5861,0.5864,19985.0 +1692962220000,0.5864,0.5866,0.586,0.586,21352.0 +1692962280000,0.586,0.586,0.5852,0.5852,11430.0 +1692962340000,0.5852,0.5854,0.5846,0.5846,14015.0 +1692962400000,0.5847,0.585,0.5846,0.5848,11201.0 +1692962460000,0.5849,0.5857,0.5849,0.5856,27018.0 +1692962520000,0.5856,0.5856,0.5853,0.5855,7751.0 +1692962580000,0.5856,0.5859,0.5855,0.5858,4808.0 +1692962640000,0.5858,0.5869,0.5858,0.5865,47201.0 +1692962700000,0.5865,0.5879,0.5865,0.5879,24198.0 +1692962760000,0.5879,0.5898,0.5879,0.5897,88745.0 +1692962820000,0.5897,0.59,0.5893,0.5895,46954.0 +1692962880000,0.5895,0.5908,0.5895,0.5902,60020.0 +1692962940000,0.5902,0.5912,0.5891,0.5899,60845.0 +1692963000000,0.5899,0.591,0.5898,0.5904,52444.0 +1692963060000,0.5903,0.591,0.59,0.5901,56585.0 +1692963120000,0.5901,0.5907,0.5901,0.5906,2814.0 +1692963180000,0.5906,0.5907,0.59,0.5907,12803.0 +1692963240000,0.5907,0.5912,0.5907,0.5907,23879.0 +1692963300000,0.5907,0.5913,0.5906,0.591,28283.0 +1692963360000,0.591,0.5912,0.5906,0.591,13233.0 +1692963420000,0.5912,0.5914,0.591,0.5914,17456.0 +1692963480000,0.5915,0.5918,0.5913,0.5916,25382.0 +1692963540000,0.5915,0.592,0.5915,0.5916,14837.0 +1692963600000,0.5915,0.5919,0.5915,0.5916,19476.0 +1692963660000,0.5916,0.5918,0.5915,0.5915,14552.0 +1692963720000,0.5914,0.5914,0.5905,0.591,25268.0 +1692963780000,0.5911,0.5913,0.5902,0.5903,10429.0 +1692963840000,0.5902,0.5902,0.5879,0.5896,98527.0 +1692963900000,0.5896,0.5902,0.5896,0.5897,30915.0 +1692963960000,0.5898,0.5902,0.5892,0.5896,13640.0 +1692964020000,0.5897,0.5905,0.5895,0.5895,17595.0 +1692964080000,0.5894,0.59,0.5892,0.5895,26763.0 +1692964140000,0.5894,0.5895,0.5882,0.5887,31999.0 +1692964200000,0.5888,0.5888,0.5882,0.5884,19966.0 +1692964260000,0.5883,0.5885,0.5873,0.5876,20606.0 +1692964320000,0.5874,0.5878,0.5871,0.5872,15016.0 +1692964380000,0.5874,0.588,0.5872,0.5874,28376.0 +1692964440000,0.5875,0.5882,0.587,0.587,25053.0 +1692964500000,0.5872,0.5893,0.5872,0.5893,57412.0 +1692964560000,0.5894,0.5904,0.5894,0.5904,15302.0 +1692964620000,0.5903,0.5906,0.5903,0.5906,7188.0 +1692964680000,0.5905,0.5916,0.5904,0.5914,59462.0 +1692964740000,0.5913,0.5926,0.5909,0.5917,72687.0 +1692964800000,0.5917,0.5934,0.5913,0.593,127972.0 +1692964860000,0.5929,0.593,0.5905,0.591,93094.0 +1692964920000,0.591,0.5917,0.591,0.5917,10582.0 +1692964980000,0.5916,0.5917,0.5912,0.5912,15078.0 +1692965040000,0.5911,0.5916,0.5911,0.5915,9887.0 +1692965100000,0.5915,0.5924,0.5915,0.5924,44118.0 +1692965160000,0.5924,0.5934,0.5917,0.592,79139.0 +1692965220000,0.592,0.5924,0.592,0.5923,15262.0 +1692965280000,0.5923,0.5925,0.5907,0.5925,91022.0 +1692965340000,0.5925,0.5931,0.5907,0.5908,65551.0 +1692965400000,0.5908,0.5917,0.5905,0.5913,53055.0 +1692965460000,0.5915,0.5922,0.5912,0.5918,26555.0 +1692965520000,0.5915,0.5921,0.5909,0.5918,39553.0 +1692965580000,0.5918,0.5918,0.5905,0.591,24708.0 +1692965640000,0.5911,0.5913,0.5908,0.5909,22166.0 +1692965700000,0.5913,0.5932,0.5913,0.5932,43121.0 +1692965760000,0.5931,0.5933,0.5918,0.5926,50858.0 +1692965820000,0.5925,0.5925,0.5918,0.5918,5446.0 +1692965880000,0.5918,0.592,0.5917,0.5917,4186.0 +1692965940000,0.5917,0.5917,0.5904,0.5906,24271.0 +1692966000000,0.5906,0.592,0.5904,0.5911,63718.0 +1692966060000,0.5914,0.5915,0.5908,0.5911,18946.0 +1692966120000,0.5911,0.5913,0.591,0.591,7856.0 +1692966180000,0.591,0.5913,0.5908,0.5909,28793.0 +1692966240000,0.5909,0.5909,0.5902,0.5905,30113.0 +1692966300000,0.5906,0.5919,0.5905,0.5919,30945.0 +1692966360000,0.592,0.5924,0.5919,0.5922,25268.0 +1692966420000,0.5921,0.5921,0.5914,0.5916,22377.0 +1692966480000,0.5917,0.5921,0.5916,0.5916,22822.0 +1692966540000,0.5918,0.592,0.5917,0.5917,11045.0 +1692966600000,0.5916,0.5931,0.5916,0.5928,44624.0 +1692966660000,0.5929,0.5942,0.5925,0.5937,43533.0 +1692966720000,0.5938,0.5942,0.5931,0.5931,33234.0 +1692966780000,0.5931,0.5931,0.5924,0.5928,20074.0 +1692966840000,0.5927,0.5927,0.5923,0.5925,6884.0 +1692966900000,0.5926,0.5926,0.5922,0.5924,22016.0 +1692966960000,0.5924,0.5926,0.5921,0.5925,18206.0 +1692967020000,0.5925,0.5938,0.5925,0.5938,26559.0 +1692967080000,0.5938,0.5938,0.5929,0.593,12436.0 +1692967140000,0.593,0.5933,0.5927,0.5928,16147.0 +1692967200000,0.5928,0.5935,0.5928,0.5935,11563.0 +1692967260000,0.5936,0.594,0.5936,0.5939,10955.0 +1692967320000,0.5939,0.594,0.5938,0.5938,5856.0 +1692967380000,0.5937,0.5942,0.5937,0.5938,8996.0 +1692967440000,0.5938,0.5939,0.5935,0.5938,7499.0 +1692967500000,0.5939,0.594,0.5933,0.5933,18774.0 +1692967560000,0.5932,0.5938,0.5932,0.5933,9394.0 +1692967620000,0.5935,0.5937,0.593,0.5935,12200.0 +1692967680000,0.5935,0.5937,0.5931,0.5937,9225.0 +1692967740000,0.5938,0.5949,0.5938,0.5947,65634.0 +1692967800000,0.5947,0.5951,0.5945,0.5951,39324.0 +1692967860000,0.5951,0.5952,0.5948,0.5949,17070.0 +1692967920000,0.595,0.5954,0.5949,0.5952,13223.0 +1692967980000,0.5951,0.5958,0.5951,0.5958,22413.0 +1692968040000,0.5956,0.596,0.5956,0.5957,13032.0 +1692968100000,0.5958,0.5993,0.5958,0.5991,207360.0 +1692968160000,0.5991,0.6,0.5984,0.5984,212578.0 +1692968220000,0.5984,0.5987,0.598,0.5983,74965.0 +1692968280000,0.5983,0.6,0.5983,0.5999,104569.0 +1692968340000,0.5999,0.601,0.5996,0.6006,181576.0 +1692968400000,0.6007,0.6008,0.5995,0.5995,181191.0 +1692968460000,0.5995,0.6019,0.598,0.5986,314791.0 +1692968520000,0.5984,0.5993,0.5974,0.5976,140238.0 +1692968580000,0.5974,0.5984,0.596,0.5973,125717.0 +1692968640000,0.5974,0.598,0.597,0.5973,58446.0 +1692968700000,0.5975,0.5987,0.5974,0.5981,69564.0 +1692968760000,0.5981,0.599,0.598,0.5988,52130.0 +1692968820000,0.5988,0.5995,0.5985,0.599,65194.0 +1692968880000,0.599,0.6,0.5987,0.5999,60541.0 +1692968940000,0.6,0.6018,0.5991,0.5994,158932.0 +1692969000000,0.5996,0.6002,0.5993,0.5998,59259.0 +1692969060000,0.5997,0.6006,0.599,0.5999,77054.0 +1692969120000,0.5999,0.6002,0.5986,0.5989,80441.0 +1692969180000,0.5989,0.5996,0.5983,0.5988,66664.0 +1692969240000,0.5988,0.5997,0.5957,0.5992,234762.0 +1692969300000,0.5992,0.6,0.599,0.5996,88675.0 +1692969360000,0.5996,0.5997,0.5979,0.5981,48041.0 +1692969420000,0.5982,0.5982,0.5969,0.5975,86806.0 +1692969480000,0.5977,0.5984,0.5975,0.5977,36179.0 +1692969540000,0.5978,0.598,0.5974,0.5975,29302.0 +1692969600000,0.5973,0.5999,0.5973,0.5992,83540.0 +1692969660000,0.5992,0.5999,0.599,0.5998,35001.0 +1692969720000,0.5998,0.6015,0.5998,0.6015,94381.0 +1692969780000,0.6015,0.6016,0.5997,0.5999,116851.0 +1692969840000,0.6,0.6001,0.599,0.5993,65952.0 +1692969900000,0.5992,0.6017,0.599,0.6015,279488.0 +1692969960000,0.6016,0.6018,0.6014,0.6015,94293.0 +1692970020000,0.6016,0.6022,0.6011,0.6018,86754.0 +1692970080000,0.6017,0.6024,0.6013,0.6024,50996.0 +1692970140000,0.6024,0.6039,0.6014,0.6024,227510.0 +1692970200000,0.6024,0.6049,0.6022,0.6034,286162.0 +1692970260000,0.6033,0.6042,0.6017,0.6017,176160.0 +1692970320000,0.6018,0.6024,0.5996,0.6004,245768.0 +1692970380000,0.6007,0.6026,0.6001,0.6022,62855.0 +1692970440000,0.6022,0.6022,0.6002,0.6004,79471.0 +1692970500000,0.6004,0.6004,0.5971,0.5994,427439.0 +1692970560000,0.5995,0.6004,0.599,0.5994,90843.0 +1692970620000,0.5994,0.5994,0.597,0.5982,143315.0 +1692970680000,0.5982,0.5987,0.5961,0.5972,215768.0 +1692970740000,0.5971,0.5979,0.596,0.5977,133925.0 +1692970800000,0.5976,0.5983,0.5969,0.5977,64767.0 +1692970860000,0.5978,0.5992,0.5973,0.5986,76944.0 +1692970920000,0.5986,0.5992,0.598,0.5986,50653.0 +1692970980000,0.599,0.5992,0.5966,0.597,65191.0 +1692971040000,0.5969,0.5976,0.5965,0.5968,49886.0 +1692971100000,0.5969,0.5981,0.5965,0.5971,23107.0 +1692971160000,0.5975,0.5979,0.5971,0.5971,6271.0 +1692971220000,0.5971,0.5974,0.5936,0.5945,200289.0 +1692971280000,0.5945,0.595,0.5923,0.5929,187727.0 +1692971340000,0.5926,0.5952,0.5922,0.5951,98960.0 +1692971400000,0.5951,0.5958,0.5945,0.5951,58990.0 +1692971460000,0.5954,0.5955,0.5937,0.5939,60107.0 +1692971520000,0.5939,0.5947,0.5939,0.5941,27266.0 +1692971580000,0.5942,0.5944,0.5936,0.5937,24446.0 +1692971640000,0.5937,0.5948,0.5937,0.5947,32010.0 +1692971700000,0.5948,0.5964,0.5943,0.5956,98790.0 +1692971760000,0.5954,0.5956,0.5945,0.5948,25329.0 +1692971820000,0.5947,0.5949,0.5919,0.5928,137966.0 +1692971880000,0.5928,0.5934,0.5926,0.5926,26614.0 +1692971940000,0.5925,0.5945,0.5925,0.5944,84013.0 +1692972000000,0.5944,0.5947,0.5927,0.593,82461.0 +1692972060000,0.593,0.5936,0.5926,0.5926,39040.0 +1692972120000,0.5927,0.593,0.5923,0.5924,41768.0 +1692972180000,0.5926,0.5949,0.5926,0.5942,79549.0 +1692972240000,0.5941,0.5945,0.5927,0.5927,66851.0 +1692972300000,0.593,0.5942,0.5927,0.5938,57852.0 +1692972360000,0.5939,0.5945,0.5937,0.5937,69010.0 +1692972420000,0.5937,0.5939,0.5922,0.5933,105195.0 +1692972480000,0.5932,0.5934,0.593,0.5934,47081.0 +1692972540000,0.5934,0.5944,0.5934,0.594,97019.0 +1692972600000,0.5939,0.5952,0.5937,0.5945,159611.0 +1692972660000,0.5945,0.5949,0.5942,0.5943,88765.0 +1692972720000,0.5946,0.5953,0.5942,0.5953,85113.0 +1692972780000,0.5954,0.6014,0.5953,0.601,243639.0 +1692972840000,0.6011,0.6021,0.5996,0.601,295648.0 +1692972900000,0.601,0.6027,0.6006,0.6015,359570.0 +1692972960000,0.6016,0.6087,0.6016,0.6079,486519.0 +1692973020000,0.6078,0.6087,0.6054,0.6079,486041.0 +1692973080000,0.6078,0.6083,0.6051,0.6061,355297.0 +1692973140000,0.6065,0.6066,0.5989,0.6025,683480.0 +1692973200000,0.6025,0.6043,0.6008,0.6042,297372.0 +1692973260000,0.6038,0.604,0.6025,0.603,204638.0 +1692973320000,0.603,0.6045,0.6026,0.604,171467.0 +1692973380000,0.604,0.6043,0.6015,0.6023,130745.0 +1692973440000,0.6023,0.6029,0.6005,0.6011,247534.0 +1692973500000,0.6014,0.6022,0.5992,0.6014,271439.0 +1692973560000,0.6013,0.602,0.6,0.6005,101590.0 +1692973620000,0.6004,0.6009,0.5985,0.5994,194523.0 +1692973680000,0.5995,0.6003,0.5982,0.6001,148401.0 +1692973740000,0.5998,0.6018,0.5991,0.6016,116422.0 +1692973800000,0.6013,0.6024,0.6007,0.6022,88750.0 +1692973860000,0.6023,0.6026,0.6009,0.6021,115946.0 +1692973920000,0.6018,0.6022,0.6007,0.6012,56210.0 +1692973980000,0.6012,0.6014,0.6,0.6,110045.0 +1692974040000,0.6,0.6005,0.5992,0.5996,124724.0 +1692974100000,0.5996,0.5997,0.5985,0.5992,82823.0 +1692974160000,0.599,0.6,0.5982,0.5989,149983.0 +1692974220000,0.5989,0.5997,0.598,0.5991,143197.0 +1692974280000,0.599,0.6008,0.5987,0.6005,105283.0 +1692974340000,0.6002,0.6008,0.5996,0.6008,80176.0 +1692974400000,0.6009,0.6036,0.6003,0.6029,251196.0 +1692974460000,0.6032,0.6033,0.5951,0.599,590089.0 +1692974520000,0.5991,0.5992,0.5967,0.5974,192865.0 +1692974580000,0.5974,0.5989,0.5958,0.596,183255.0 +1692974640000,0.5964,0.5977,0.5953,0.5975,151507.0 +1692974700000,0.5974,0.5994,0.5971,0.598,184870.0 +1692974760000,0.5979,0.5994,0.5969,0.5991,105202.0 +1692974820000,0.5989,0.599,0.5974,0.5975,59052.0 +1692974880000,0.5974,0.5978,0.5935,0.5956,290864.0 +1692974940000,0.5954,0.6035,0.5944,0.5987,564683.0 +1692975000000,0.5986,0.5989,0.5911,0.5966,540303.0 +1692975060000,0.5968,0.5977,0.5961,0.5976,103536.0 +1692975120000,0.5976,0.5978,0.5963,0.597,96811.0 +1692975180000,0.5966,0.5966,0.5941,0.5947,125783.0 +1692975240000,0.5947,0.596,0.5939,0.5939,108808.0 +1692975300000,0.594,0.5945,0.5935,0.5945,112768.0 +1692975360000,0.5944,0.5945,0.5922,0.5923,233701.0 +1692975420000,0.5924,0.5968,0.5911,0.5954,493893.0 +1692975480000,0.5954,0.596,0.5948,0.5958,192940.0 +1692975540000,0.5956,0.5964,0.5953,0.5956,47129.0 +1692975600000,0.5957,0.5975,0.5957,0.5975,94742.0 +1692975660000,0.5975,0.5975,0.596,0.596,144001.0 +1692975720000,0.5959,0.597,0.5946,0.5961,107499.0 +1692975780000,0.5961,0.5965,0.5955,0.596,39775.0 +1692975840000,0.5963,0.598,0.596,0.5975,103167.0 +1692975900000,0.5974,0.5999,0.5973,0.5995,140748.0 +1692975960000,0.5994,0.6011,0.598,0.5986,197929.0 +1692976020000,0.5986,0.5991,0.5986,0.599,29724.0 +1692976080000,0.599,0.601,0.5986,0.6003,120882.0 +1692976140000,0.6003,0.601,0.5973,0.5987,230277.0 +1692976200000,0.5987,0.5987,0.5978,0.5982,51624.0 +1692976260000,0.5982,0.6003,0.5979,0.6,59038.0 +1692976320000,0.5999,0.6019,0.5985,0.5996,248302.0 +1692976380000,0.5992,0.6011,0.5982,0.5999,185925.0 +1692976440000,0.6003,0.6004,0.5998,0.5999,62680.0 +1692976500000,0.6001,0.6001,0.5984,0.5989,66213.0 +1692976560000,0.599,0.5997,0.5982,0.5997,54299.0 +1692976620000,0.5995,0.5997,0.5982,0.5983,25254.0 +1692976680000,0.5983,0.5997,0.5983,0.5994,36149.0 +1692976740000,0.5994,0.5998,0.5986,0.5996,40971.0 +1692976800000,0.5995,0.6004,0.599,0.6002,90561.0 +1692976860000,0.6003,0.6012,0.5993,0.6,113478.0 +1692976920000,0.5999,0.6,0.5975,0.5981,104379.0 +1692976980000,0.5981,0.6,0.597,0.5999,147932.0 +1692977040000,0.5998,0.601,0.5987,0.5994,140438.0 +1692977100000,0.5996,0.6005,0.5979,0.5985,136744.0 +1692977160000,0.5989,0.5992,0.598,0.5982,34310.0 +1692977220000,0.5983,0.5983,0.5977,0.5979,20488.0 +1692977280000,0.5977,0.5977,0.5955,0.5959,100986.0 +1692977340000,0.5959,0.5967,0.5952,0.5965,82744.0 +1692977400000,0.5967,0.5967,0.5953,0.5956,51367.0 +1692977460000,0.5955,0.596,0.5951,0.5954,39589.0 +1692977520000,0.5952,0.5964,0.5938,0.5957,118025.0 +1692977580000,0.5955,0.596,0.5951,0.5955,42959.0 +1692977640000,0.5958,0.5959,0.595,0.595,54770.0 +1692977700000,0.5953,0.5961,0.595,0.596,30886.0 +1692977760000,0.596,0.5961,0.5948,0.595,42465.0 +1692977820000,0.595,0.5954,0.5945,0.595,24129.0 +1692977880000,0.595,0.5954,0.5947,0.5954,55024.0 +1692977940000,0.5953,0.5953,0.5944,0.595,33051.0 +1692978000000,0.595,0.5958,0.5948,0.5954,37407.0 +1692978060000,0.5953,0.5973,0.5953,0.5968,64475.0 +1692978120000,0.5968,0.5976,0.5966,0.5976,42269.0 +1692978180000,0.5976,0.5977,0.597,0.5975,23572.0 +1692978240000,0.5975,0.5977,0.5958,0.596,43979.0 +1692978300000,0.5959,0.5959,0.5925,0.5937,129019.0 +1692978360000,0.5936,0.5947,0.5928,0.5939,81834.0 +1692978420000,0.5937,0.5948,0.5937,0.5943,28587.0 +1692978480000,0.5942,0.5953,0.594,0.5944,40533.0 +1692978540000,0.5943,0.5948,0.593,0.5946,80089.0 +1692978600000,0.5946,0.5946,0.5933,0.5938,29453.0 +1692978660000,0.5937,0.5938,0.5919,0.5921,92136.0 +1692978720000,0.5923,0.5933,0.5906,0.5918,190339.0 +1692978780000,0.5918,0.5921,0.5905,0.5909,149145.0 +1692978840000,0.5909,0.5919,0.5905,0.5917,175478.0 +1692978900000,0.5918,0.5918,0.5905,0.5907,39728.0 +1692978960000,0.5906,0.5911,0.5905,0.5909,64047.0 +1692979020000,0.5908,0.5925,0.5905,0.5919,127918.0 +1692979080000,0.5919,0.592,0.5909,0.5918,48089.0 +1692979140000,0.5918,0.5934,0.5911,0.5923,108569.0 +1692979200000,0.5923,0.593,0.5911,0.5923,91306.0 +1692979260000,0.5925,0.5927,0.5906,0.5919,101252.0 +1692979320000,0.5919,0.592,0.5908,0.5914,25446.0 +1692979380000,0.591,0.5915,0.5904,0.5905,99491.0 +1692979440000,0.5906,0.5916,0.5905,0.5915,47684.0 +1692979500000,0.5915,0.5922,0.5914,0.5917,71686.0 +1692979560000,0.5919,0.592,0.591,0.5918,24716.0 +1692979620000,0.5919,0.5922,0.5914,0.592,37003.0 +1692979680000,0.592,0.5935,0.5919,0.5933,99705.0 +1692979740000,0.5935,0.5972,0.5931,0.5968,140664.0 +1692979800000,0.5969,0.5984,0.593,0.5931,218558.0 +1692979860000,0.5931,0.5935,0.5913,0.5927,129189.0 +1692979920000,0.5931,0.5935,0.592,0.5931,58533.0 +1692979980000,0.5933,0.5933,0.5919,0.5919,32814.0 +1692980040000,0.5921,0.5921,0.5917,0.5918,22372.0 +1692980100000,0.5918,0.5921,0.591,0.5912,35960.0 +1692980160000,0.5912,0.5919,0.591,0.5917,27849.0 +1692980220000,0.592,0.593,0.5917,0.5927,53542.0 +1692980280000,0.5926,0.5933,0.5919,0.5929,41984.0 +1692980340000,0.5927,0.5932,0.5924,0.5927,28685.0 +1692980400000,0.5929,0.594,0.5925,0.5927,51575.0 +1692980460000,0.5927,0.5932,0.5912,0.5916,83901.0 +1692980520000,0.5916,0.5924,0.5912,0.5924,18547.0 +1692980580000,0.5924,0.5928,0.592,0.5927,22303.0 +1692980640000,0.5927,0.5929,0.591,0.5915,77364.0 +1692980700000,0.5912,0.5918,0.5909,0.5912,58129.0 +1692980760000,0.5912,0.5919,0.5909,0.5918,24213.0 +1692980820000,0.592,0.5928,0.5919,0.5922,21600.0 +1692980880000,0.5922,0.5929,0.5919,0.5929,23243.0 +1692980940000,0.5929,0.5939,0.5926,0.5936,36606.0 +1692981000000,0.5936,0.5938,0.5929,0.5933,24438.0 +1692981060000,0.5931,0.5934,0.593,0.5933,7486.0 +1692981120000,0.5932,0.5941,0.593,0.5941,16833.0 +1692981180000,0.5941,0.5949,0.594,0.5944,31848.0 +1692981240000,0.5944,0.596,0.5944,0.5958,46256.0 +1692981300000,0.5958,0.597,0.5952,0.5952,37619.0 +1692981360000,0.5953,0.5962,0.5953,0.5961,29644.0 +1692981420000,0.5961,0.5969,0.5956,0.5965,85253.0 +1692981480000,0.5965,0.5979,0.5953,0.5958,75326.0 +1692981540000,0.5958,0.5975,0.5956,0.5963,56821.0 +1692981600000,0.5964,0.5964,0.5947,0.5952,34932.0 +1692981660000,0.5951,0.5954,0.5949,0.5952,15065.0 +1692981720000,0.5953,0.5954,0.5938,0.5939,44356.0 +1692981780000,0.5939,0.5939,0.5931,0.5933,47270.0 +1692981840000,0.5933,0.5937,0.5918,0.5937,96412.0 +1692981900000,0.5937,0.5938,0.5925,0.5936,44178.0 +1692981960000,0.5937,0.5948,0.5926,0.5943,46366.0 +1692982020000,0.5944,0.596,0.5942,0.5958,29387.0 +1692982080000,0.5956,0.596,0.5948,0.596,35563.0 +1692982140000,0.5961,0.5961,0.5948,0.5957,19664.0 +1692982200000,0.5956,0.5958,0.5949,0.5949,23313.0 +1692982260000,0.5949,0.5951,0.5938,0.5938,18134.0 +1692982320000,0.5938,0.5952,0.5937,0.5944,49359.0 +1692982380000,0.5943,0.5951,0.5943,0.5947,11814.0 +1692982440000,0.5946,0.5951,0.593,0.593,40380.0 +1692982500000,0.593,0.5931,0.5914,0.5918,67808.0 +1692982560000,0.5916,0.5949,0.5914,0.5949,77534.0 +1692982620000,0.5949,0.595,0.592,0.5937,138916.0 +1692982680000,0.594,0.5941,0.5934,0.594,17434.0 +1692982740000,0.5939,0.5958,0.5939,0.5955,104689.0 +1692982800000,0.5957,0.5957,0.5948,0.5955,36174.0 +1692982860000,0.5955,0.5968,0.5955,0.5967,48228.0 +1692982920000,0.5967,0.5973,0.5963,0.5967,35216.0 +1692982980000,0.5968,0.5999,0.5968,0.5992,139353.0 +1692983040000,0.5992,0.6005,0.5985,0.6001,162539.0 +1692983100000,0.6004,0.6011,0.5993,0.5995,152633.0 +1692983160000,0.5993,0.6,0.5976,0.5994,119172.0 +1692983220000,0.5994,0.5994,0.5977,0.598,58977.0 +1692983280000,0.5978,0.5982,0.5971,0.5976,58755.0 +1692983340000,0.5976,0.5977,0.597,0.5975,55074.0 +1692983400000,0.5973,0.5979,0.5969,0.5976,33051.0 +1692983460000,0.5975,0.5983,0.5971,0.5983,69887.0 +1692983520000,0.598,0.5983,0.5977,0.598,20287.0 +1692983580000,0.5981,0.5983,0.598,0.5983,14188.0 +1692983640000,0.5983,0.5997,0.5983,0.5995,79589.0 +1692983700000,0.5995,0.5999,0.5986,0.5999,45774.0 +1692983760000,0.5996,0.5998,0.5987,0.5994,45219.0 +1692983820000,0.5994,0.5996,0.5987,0.5987,30018.0 +1692983880000,0.5987,0.5992,0.5985,0.5991,48746.0 +1692983940000,0.5991,0.5992,0.5986,0.5992,13073.0 +1692984000000,0.5991,0.5995,0.5982,0.599,38534.0 +1692984060000,0.5991,0.6001,0.5988,0.6,82033.0 +1692984120000,0.5996,0.5999,0.5985,0.5987,21758.0 +1692984180000,0.599,0.5991,0.5986,0.5987,21136.0 +1692984240000,0.5988,0.599,0.598,0.5985,21576.0 +1692984300000,0.5985,0.5986,0.5969,0.5977,85646.0 +1692984360000,0.5978,0.5984,0.5972,0.5974,29281.0 +1692984420000,0.5975,0.5979,0.5968,0.5975,37956.0 +1692984480000,0.5972,0.5979,0.597,0.5977,16512.0 +1692984540000,0.5978,0.5983,0.5976,0.598,28284.0 +1692984600000,0.5981,0.5983,0.5978,0.5982,11137.0 +1692984660000,0.5981,0.5987,0.598,0.5986,25926.0 +1692984720000,0.5985,0.5987,0.5981,0.5984,16177.0 +1692984780000,0.5985,0.5986,0.5982,0.5986,14141.0 +1692984840000,0.5986,0.5986,0.598,0.598,26208.0 +1692984900000,0.5982,0.5982,0.5961,0.597,100557.0 +1692984960000,0.5971,0.5974,0.5964,0.597,72840.0 +1692985020000,0.597,0.597,0.5952,0.596,56204.0 +1692985080000,0.596,0.5962,0.5955,0.5961,20358.0 +1692985140000,0.5962,0.5962,0.5948,0.5951,32046.0 +1692985200000,0.5952,0.5959,0.5941,0.5951,93613.0 +1692985260000,0.5951,0.5957,0.5949,0.5956,21312.0 +1692985320000,0.5954,0.5955,0.5938,0.5948,47777.0 +1692985380000,0.5945,0.5962,0.5944,0.596,57177.0 +1692985440000,0.596,0.5975,0.596,0.5971,57653.0 +1692985500000,0.5972,0.5972,0.5961,0.5968,28260.0 +1692985560000,0.5969,0.5974,0.5957,0.5964,22230.0 +1692985620000,0.5963,0.5968,0.5955,0.5964,41088.0 +1692985680000,0.5966,0.598,0.5966,0.5978,41968.0 +1692985740000,0.5979,0.5995,0.5976,0.5988,79185.0 +1692985800000,0.5989,0.6,0.5988,0.6,79932.0 +1692985860000,0.5996,0.6036,0.5995,0.6022,358462.0 +1692985920000,0.6023,0.603,0.6005,0.6026,178302.0 +1692985980000,0.6026,0.6039,0.6024,0.6036,161736.0 +1692986040000,0.6033,0.6036,0.6016,0.602,144236.0 +1692986100000,0.602,0.6034,0.6017,0.6031,115472.0 +1692986160000,0.6032,0.6035,0.602,0.602,70525.0 +1692986220000,0.6022,0.604,0.6018,0.6037,122867.0 +1692986280000,0.6036,0.6042,0.603,0.6032,90763.0 +1692986340000,0.6031,0.6033,0.6025,0.6029,61210.0 +1692986400000,0.6028,0.6035,0.6025,0.6028,67244.0 +1692986460000,0.6029,0.6035,0.6025,0.6031,39008.0 +1692986520000,0.6033,0.6035,0.6025,0.6027,122238.0 +1692986580000,0.6026,0.6028,0.5986,0.601,309549.0 +1692986640000,0.601,0.6014,0.6,0.6006,84713.0 +1692986700000,0.6006,0.601,0.6004,0.6006,64191.0 +1692986760000,0.6007,0.6013,0.6003,0.601,30068.0 +1692986820000,0.601,0.6011,0.6008,0.601,24477.0 +1692986880000,0.601,0.6011,0.5976,0.5995,183779.0 +1692986940000,0.5995,0.6004,0.5986,0.5997,109321.0 +1692987000000,0.5995,0.5998,0.5988,0.5993,35554.0 +1692987060000,0.5993,0.6,0.5989,0.5999,42163.0 +1692987120000,0.5997,0.6001,0.5994,0.6,22086.0 +1692987180000,0.6001,0.6016,0.5999,0.601,44940.0 +1692987240000,0.6012,0.6012,0.6001,0.6001,28618.0 +1692987300000,0.6001,0.6014,0.6001,0.6004,36568.0 +1692987360000,0.6004,0.6009,0.5999,0.6002,45725.0 +1692987420000,0.6001,0.6003,0.5998,0.6002,22118.0 +1692987480000,0.6003,0.6023,0.6002,0.6022,77802.0 +1692987540000,0.6024,0.6036,0.6009,0.601,188065.0 +1692987600000,0.6012,0.6021,0.6007,0.602,54190.0 +1692987660000,0.6021,0.6022,0.6011,0.6012,14408.0 +1692987720000,0.6011,0.6017,0.6007,0.6011,21406.0 +1692987780000,0.6011,0.6014,0.5992,0.6003,99982.0 +1692987840000,0.6003,0.6004,0.5991,0.5996,95892.0 +1692987900000,0.5996,0.6023,0.5995,0.6019,129391.0 +1692987960000,0.6019,0.6019,0.6008,0.6014,67239.0 +1692988020000,0.6013,0.6013,0.5998,0.6003,76687.0 +1692988080000,0.6006,0.6014,0.6006,0.6009,18916.0 +1692988140000,0.601,0.6018,0.6009,0.6013,40244.0 +1692988200000,0.6014,0.6027,0.6014,0.6023,51478.0 +1692988260000,0.6024,0.6027,0.6012,0.6022,36051.0 +1692988320000,0.6024,0.6026,0.6019,0.6026,17629.0 +1692988380000,0.6024,0.603,0.6023,0.6026,29202.0 +1692988440000,0.603,0.6039,0.6025,0.6034,46375.0 +1692988500000,0.6037,0.6039,0.6026,0.6027,25494.0 +1692988560000,0.6027,0.603,0.6024,0.6028,20721.0 +1692988620000,0.6024,0.6024,0.6009,0.6019,80171.0 +1692988680000,0.6021,0.6022,0.6005,0.6009,45382.0 +1692988740000,0.6012,0.6013,0.6005,0.601,10924.0 +1692988800000,0.6012,0.602,0.6009,0.6017,19890.0 +1692988860000,0.6018,0.6023,0.6013,0.6021,9573.0 +1692988920000,0.6021,0.6022,0.6014,0.6021,17230.0 +1692988980000,0.6023,0.6025,0.6014,0.6018,15168.0 +1692989040000,0.6018,0.603,0.6016,0.6028,23196.0 +1692989100000,0.6027,0.6029,0.6022,0.6022,24702.0 +1692989160000,0.6023,0.6024,0.6022,0.6022,8077.0 +1692989220000,0.6022,0.6024,0.6022,0.6023,10017.0 +1692989280000,0.6023,0.6027,0.6023,0.6027,10388.0 +1692989340000,0.6028,0.6032,0.6025,0.6029,17711.0 +1692989400000,0.6032,0.607,0.6032,0.6066,221651.0 +1692989460000,0.6066,0.6094,0.6051,0.6076,339951.0 +1692989520000,0.6077,0.6081,0.6067,0.6076,79698.0 +1692989580000,0.6076,0.6077,0.6034,0.6055,184293.0 +1692989640000,0.6058,0.6075,0.6056,0.607,65101.0 +1692989700000,0.607,0.6072,0.6058,0.6068,65444.0 +1692989760000,0.6065,0.6067,0.6055,0.6063,40380.0 +1692989820000,0.6062,0.6062,0.6047,0.6051,51463.0 +1692989880000,0.6051,0.6061,0.6048,0.6053,46817.0 +1692989940000,0.605,0.6053,0.6049,0.6052,14432.0 +1692990000000,0.6052,0.6064,0.605,0.6057,29178.0 +1692990060000,0.6058,0.6059,0.6035,0.604,102802.0 +1692990120000,0.604,0.6042,0.603,0.6032,63368.0 +1692990180000,0.6032,0.6035,0.603,0.6034,9411.0 +1692990240000,0.6034,0.6046,0.6034,0.6036,46293.0 +1692990300000,0.6036,0.6051,0.6035,0.6045,61042.0 +1692990360000,0.6044,0.6062,0.6043,0.6062,37440.0 +1692990420000,0.6061,0.6065,0.6059,0.6064,39260.0 +1692990480000,0.6064,0.6064,0.6059,0.6061,27422.0 +1692990540000,0.6062,0.6089,0.606,0.6071,152190.0 +1692990600000,0.6075,0.6079,0.6069,0.6071,47407.0 +1692990660000,0.6072,0.6093,0.6072,0.6089,128983.0 +1692990720000,0.6087,0.6091,0.6065,0.6067,115350.0 +1692990780000,0.6067,0.6079,0.6061,0.6078,85052.0 +1692990840000,0.6077,0.6097,0.6071,0.6094,200306.0 +1692990900000,0.6095,0.611,0.6086,0.6086,329826.0 +1692990960000,0.6089,0.609,0.6075,0.6081,92393.0 +1692991020000,0.6082,0.6095,0.6082,0.6086,70658.0 +1692991080000,0.6085,0.6085,0.6079,0.6083,56234.0 +1692991140000,0.6083,0.6086,0.608,0.6081,33812.0 +1692991200000,0.6083,0.6099,0.6083,0.6087,138498.0 +1692991260000,0.6089,0.61,0.6089,0.6099,86122.0 +1692991320000,0.6099,0.6132,0.6097,0.6109,436205.0 +1692991380000,0.6111,0.6112,0.6099,0.6108,116903.0 +1692991440000,0.6109,0.6116,0.6097,0.611,150112.0 +1692991500000,0.6113,0.612,0.6106,0.6112,168896.0 +1692991560000,0.6112,0.6132,0.6107,0.6131,316910.0 +1692991620000,0.6131,0.6138,0.6122,0.6137,352635.0 +1692991680000,0.6136,0.6141,0.6129,0.6132,339920.0 +1692991740000,0.6131,0.6132,0.612,0.6121,167197.0 +1692991800000,0.6121,0.6125,0.6112,0.6116,269303.0 +1692991860000,0.6116,0.6121,0.611,0.611,125082.0 +1692991920000,0.611,0.6135,0.611,0.6128,190383.0 +1692991980000,0.6131,0.6131,0.611,0.6111,175694.0 +1692992040000,0.611,0.6111,0.6105,0.6106,185427.0 +1692992100000,0.6105,0.6105,0.6087,0.6103,347588.0 +1692992160000,0.6103,0.6107,0.6092,0.6098,140246.0 +1692992220000,0.6098,0.6099,0.6091,0.6093,75898.0 +1692992280000,0.6093,0.6099,0.609,0.6096,84925.0 +1692992340000,0.6096,0.6102,0.6085,0.6089,187707.0 +1692992400000,0.6086,0.6087,0.6065,0.6073,318916.0 +1692992460000,0.6072,0.6077,0.6069,0.6077,111390.0 +1692992520000,0.6077,0.6083,0.6068,0.6081,112050.0 +1692992580000,0.608,0.608,0.6072,0.6079,45529.0 +1692992640000,0.6078,0.6083,0.6074,0.608,122557.0 +1692992700000,0.6081,0.6081,0.6065,0.6073,158548.0 +1692992760000,0.6072,0.6083,0.6069,0.6077,137359.0 +1692992820000,0.6076,0.6087,0.6074,0.6079,64422.0 +1692992880000,0.6076,0.6082,0.6074,0.6079,54338.0 +1692992940000,0.6077,0.6082,0.6076,0.6077,35029.0 +1692993000000,0.6077,0.6086,0.6074,0.6086,143450.0 +1692993060000,0.6086,0.6092,0.6084,0.6091,185926.0 +1692993120000,0.6091,0.6091,0.6088,0.609,83313.0 +1692993180000,0.6089,0.61,0.6088,0.6099,219295.0 +1692993240000,0.6099,0.6102,0.609,0.6093,154071.0 +1692993300000,0.6091,0.6093,0.6085,0.6086,100503.0 +1692993360000,0.6086,0.6088,0.6055,0.6063,314947.0 +1692993420000,0.6065,0.6071,0.6052,0.6058,241480.0 +1692993480000,0.6058,0.6065,0.6057,0.6064,75935.0 +1692993540000,0.6064,0.607,0.6063,0.6069,108974.0 +1692993600000,0.6068,0.607,0.6056,0.606,92913.0 +1692993660000,0.606,0.6065,0.6055,0.606,70144.0 +1692993720000,0.6059,0.6062,0.6053,0.6058,62034.0 +1692993780000,0.6058,0.6065,0.6052,0.6056,111392.0 +1692993840000,0.6055,0.6067,0.6054,0.6064,74389.0 +1692993900000,0.6064,0.6067,0.6061,0.6066,69053.0 +1692993960000,0.6066,0.6075,0.605,0.6075,206570.0 +1692994020000,0.6075,0.608,0.6074,0.6077,77387.0 +1692994080000,0.6078,0.609,0.6078,0.609,122640.0 +1692994140000,0.609,0.6095,0.6079,0.6081,70628.0 +1692994200000,0.6081,0.6095,0.607,0.6071,248928.0 +1692994260000,0.6071,0.6073,0.6068,0.607,50699.0 +1692994320000,0.6069,0.6074,0.6067,0.6074,26317.0 +1692994380000,0.6073,0.608,0.6072,0.6077,39026.0 +1692994440000,0.6078,0.6079,0.607,0.6077,24740.0 +1692994500000,0.6077,0.608,0.6069,0.6069,45568.0 +1692994560000,0.6071,0.6078,0.607,0.6078,23021.0 +1692994620000,0.6079,0.6089,0.6077,0.6085,57115.0 +1692994680000,0.6085,0.6088,0.6081,0.6081,32965.0 +1692994740000,0.6079,0.6088,0.6078,0.6087,41937.0 +1692994800000,0.6087,0.609,0.6077,0.6077,70368.0 +1692994860000,0.6076,0.6077,0.6067,0.6067,71896.0 +1692994920000,0.6067,0.607,0.6065,0.607,48982.0 +1692994980000,0.607,0.607,0.6065,0.6065,41205.0 +1692995040000,0.6065,0.6065,0.606,0.606,68865.0 +1692995100000,0.606,0.6062,0.601,0.6056,560625.0 +1692995160000,0.6055,0.606,0.6028,0.6039,448304.0 +1692995220000,0.6039,0.604,0.6029,0.6031,121157.0 +1692995280000,0.6031,0.604,0.6026,0.6036,78126.0 +1692995340000,0.6036,0.6041,0.6033,0.6035,33267.0 +1692995400000,0.6036,0.6044,0.6031,0.6038,76267.0 +1692995460000,0.6038,0.6047,0.6037,0.6039,41396.0 +1692995520000,0.6038,0.604,0.6031,0.6036,29657.0 +1692995580000,0.6036,0.6036,0.6017,0.6021,74350.0 +1692995640000,0.6021,0.6047,0.6008,0.6016,220665.0 +1692995700000,0.6016,0.6026,0.601,0.6012,90494.0 +1692995760000,0.6013,0.6034,0.6012,0.6028,121287.0 +1692995820000,0.6027,0.6027,0.6015,0.602,54075.0 +1692995880000,0.602,0.6021,0.6016,0.6018,23310.0 +1692995940000,0.6017,0.6024,0.6014,0.602,72954.0 +1692996000000,0.6019,0.6021,0.6015,0.6016,22735.0 +1692996060000,0.6017,0.6027,0.6007,0.6024,93166.0 +1692996120000,0.6026,0.6045,0.6025,0.604,128660.0 +1692996180000,0.6039,0.6042,0.6035,0.6039,25890.0 +1692996240000,0.6038,0.6048,0.6037,0.6046,49387.0 +1692996300000,0.6044,0.6044,0.6033,0.6035,28158.0 +1692996360000,0.6035,0.6039,0.6031,0.6031,15642.0 +1692996420000,0.6031,0.6039,0.603,0.6032,24882.0 +1692996480000,0.6033,0.6034,0.6027,0.6027,16399.0 +1692996540000,0.6027,0.6027,0.6018,0.6022,44694.0 +1692996600000,0.6019,0.6025,0.6015,0.6021,36699.0 +1692996660000,0.6018,0.6031,0.6015,0.6023,66894.0 +1692996720000,0.6023,0.6038,0.6013,0.6037,125164.0 +1692996780000,0.6037,0.6038,0.6021,0.6025,73581.0 +1692996840000,0.6024,0.6037,0.6024,0.6035,23726.0 +1692996900000,0.6033,0.6035,0.6028,0.6031,16858.0 +1692996960000,0.6033,0.6033,0.6028,0.6031,12955.0 +1692997020000,0.6031,0.6036,0.6028,0.6033,23332.0 +1692997080000,0.6034,0.6049,0.6033,0.6049,61538.0 +1692997140000,0.6048,0.6049,0.604,0.6042,51566.0 +1692997200000,0.6042,0.6049,0.6038,0.6039,42647.0 +1692997260000,0.6039,0.6054,0.6039,0.605,79715.0 +1692997320000,0.605,0.605,0.6027,0.603,77364.0 +1692997380000,0.6029,0.6029,0.6023,0.6024,12672.0 +1692997440000,0.6024,0.6025,0.6017,0.6017,34398.0 +1692997500000,0.6016,0.6018,0.6008,0.6015,65496.0 +1692997560000,0.6015,0.603,0.601,0.6025,102101.0 +1692997620000,0.6023,0.6026,0.6019,0.6022,15237.0 +1692997680000,0.6022,0.6023,0.6018,0.6023,18312.0 +1692997740000,0.6024,0.6031,0.6023,0.6026,29161.0 +1692997800000,0.6025,0.6028,0.6023,0.6026,17845.0 +1692997860000,0.6027,0.6029,0.6027,0.6028,8668.0 +1692997920000,0.6029,0.603,0.6023,0.6023,29081.0 +1692997980000,0.6024,0.603,0.6023,0.6026,13223.0 +1692998040000,0.6023,0.6027,0.6021,0.6027,14834.0 +1692998100000,0.6028,0.6029,0.6022,0.6022,24818.0 +1692998160000,0.6021,0.6023,0.601,0.6014,47027.0 +1692998220000,0.6014,0.6037,0.599,0.6036,305660.0 +1692998280000,0.6035,0.6036,0.6029,0.6033,37540.0 +1692998340000,0.6033,0.6037,0.6028,0.6034,45273.0 +1692998400000,0.6034,0.6039,0.6031,0.6038,26997.0 +1692998460000,0.6038,0.6043,0.6037,0.6041,50474.0 +1692998520000,0.6041,0.6041,0.6034,0.6034,21456.0 +1692998580000,0.6037,0.6044,0.6035,0.6042,16809.0 +1692998640000,0.6042,0.605,0.6041,0.6046,42035.0 +1692998700000,0.6045,0.6058,0.6043,0.6055,88323.0 +1692998760000,0.6053,0.6053,0.6041,0.6042,55908.0 +1692998820000,0.6041,0.6043,0.604,0.604,43147.0 +1692998880000,0.604,0.6042,0.6026,0.6026,63311.0 +1692998940000,0.6026,0.6027,0.6019,0.6019,32752.0 +1692999000000,0.6019,0.6024,0.5998,0.5998,101080.0 +1692999060000,0.5999,0.6014,0.5998,0.6003,74027.0 +1692999120000,0.6003,0.6013,0.5978,0.5996,317070.0 +1692999180000,0.5994,0.6015,0.5976,0.6014,284362.0 +1692999240000,0.6013,0.6033,0.6009,0.6026,191106.0 +1692999300000,0.6024,0.603,0.6022,0.6025,29948.0 +1692999360000,0.6024,0.603,0.6023,0.6029,31312.0 +1692999420000,0.603,0.603,0.6024,0.6029,22259.0 +1692999480000,0.6029,0.603,0.6011,0.6013,100802.0 +1692999540000,0.6014,0.6014,0.5982,0.5991,324777.0 +1692999600000,0.599,0.5991,0.5975,0.598,147916.0 +1692999660000,0.598,0.6006,0.5954,0.5972,387769.0 +1692999720000,0.5971,0.598,0.5971,0.5977,65681.0 +1692999780000,0.5977,0.5987,0.5972,0.5979,56769.0 +1692999840000,0.5978,0.598,0.597,0.5975,13582.0 +1692999900000,0.5976,0.603,0.5976,0.6022,356645.0 +1692999960000,0.6022,0.6027,0.6013,0.6025,67560.0 +1693000020000,0.6025,0.6025,0.6016,0.6017,27257.0 +1693000080000,0.6018,0.6029,0.6018,0.6028,53085.0 +1693000140000,0.6027,0.603,0.6022,0.6024,45478.0 +1693000200000,0.6022,0.6023,0.6011,0.6016,26132.0 +1693000260000,0.6017,0.6018,0.6013,0.6014,17462.0 +1693000320000,0.6015,0.6015,0.6002,0.6003,81686.0 +1693000380000,0.6005,0.6009,0.6003,0.6007,29953.0 +1693000440000,0.6006,0.6008,0.6002,0.6005,10491.0 +1693000500000,0.6005,0.6006,0.6001,0.6005,29293.0 +1693000560000,0.6004,0.601,0.6003,0.6006,17675.0 +1693000620000,0.6005,0.6007,0.6,0.6001,18976.0 +1693000680000,0.6002,0.6004,0.6,0.6003,12832.0 +1693000740000,0.6002,0.6002,0.6,0.6001,9818.0 +1693000800000,0.6002,0.6016,0.6,0.601,68027.0 +1693000860000,0.6011,0.6014,0.6007,0.6007,22010.0 +1693000920000,0.6006,0.6011,0.6006,0.6006,12170.0 +1693000980000,0.6006,0.6015,0.6006,0.6012,16551.0 +1693001040000,0.601,0.6012,0.6008,0.6008,4169.0 +1693001100000,0.6008,0.6015,0.6007,0.6014,19822.0 +1693001160000,0.6014,0.6017,0.6013,0.6017,48139.0 +1693001220000,0.6017,0.6017,0.6012,0.6016,8459.0 +1693001280000,0.6016,0.6017,0.6015,0.6016,13897.0 +1693001340000,0.6017,0.6027,0.6017,0.6027,99566.0 +1693001400000,0.6026,0.603,0.6026,0.6029,24954.0 +1693001460000,0.6029,0.6037,0.6029,0.6036,35340.0 +1693001520000,0.6037,0.6039,0.6037,0.6039,14134.0 +1693001580000,0.6038,0.6042,0.6037,0.6041,54350.0 +1693001640000,0.6042,0.6044,0.6033,0.6042,47260.0 +1693001700000,0.6043,0.6043,0.6032,0.6036,29589.0 +1693001760000,0.6036,0.6036,0.6027,0.6029,26309.0 +1693001820000,0.6031,0.6031,0.6027,0.6028,10138.0 +1693001880000,0.6028,0.603,0.6027,0.6028,8108.0 +1693001940000,0.6029,0.6032,0.6027,0.6027,39122.0 +1693002000000,0.6028,0.6028,0.6002,0.6003,116244.0 +1693002060000,0.6004,0.6008,0.6004,0.6005,10382.0 +1693002120000,0.6005,0.601,0.5999,0.6002,41939.0 +1693002180000,0.6001,0.6007,0.5994,0.5994,41781.0 +1693002240000,0.5994,0.6008,0.5993,0.6002,80657.0 +1693002300000,0.6003,0.6008,0.5989,0.5997,102504.0 +1693002360000,0.5997,0.6001,0.5997,0.5997,14169.0 +1693002420000,0.5997,0.5997,0.5972,0.5986,119843.0 +1693002480000,0.5986,0.5989,0.5981,0.5985,11519.0 +1693002540000,0.5984,0.5991,0.5981,0.599,15779.0 +1693002600000,0.5989,0.599,0.5978,0.5983,34413.0 +1693002660000,0.5985,0.5986,0.5982,0.5984,4330.0 +1693002720000,0.5984,0.5989,0.5982,0.5986,4356.0 +1693002780000,0.5989,0.6009,0.5989,0.6005,54945.0 +1693002840000,0.6005,0.6011,0.5995,0.5995,30137.0 +1693002900000,0.5995,0.6014,0.5995,0.601,59366.0 +1693002960000,0.6011,0.602,0.601,0.6015,24630.0 +1693003020000,0.6015,0.6015,0.6004,0.6005,21866.0 +1693003080000,0.6005,0.6005,0.5997,0.5998,14248.0 +1693003140000,0.5998,0.6002,0.5996,0.5996,13066.0 +1693003200000,0.5997,0.6001,0.5995,0.5995,17238.0 +1693003260000,0.6,0.6,0.5995,0.5997,10395.0 +1693003320000,0.5997,0.6001,0.5997,0.6,19238.0 +1693003380000,0.6,0.6,0.5999,0.5999,1696.0 +1693003440000,0.5999,0.6013,0.5999,0.6008,30259.0 +1693003500000,0.6008,0.6009,0.6,0.6007,20801.0 +1693003560000,0.6007,0.6007,0.5998,0.6002,31159.0 +1693003620000,0.6,0.6002,0.5999,0.6,2062.0 +1693003680000,0.6,0.6004,0.5997,0.6003,11414.0 +1693003740000,0.6001,0.6004,0.5997,0.5997,18962.0 +1693003800000,0.5999,0.6003,0.5999,0.6002,4632.0 +1693003860000,0.6002,0.6016,0.6002,0.6009,31192.0 +1693003920000,0.6011,0.602,0.6008,0.6018,13108.0 +1693003980000,0.6018,0.6018,0.6011,0.6011,12525.0 +1693004040000,0.6012,0.6016,0.6009,0.6013,10904.0 +1693004100000,0.6011,0.6015,0.6011,0.6011,6235.0 +1693004160000,0.601,0.602,0.6009,0.602,16993.0 +1693004220000,0.6019,0.6025,0.6014,0.6019,40473.0 +1693004280000,0.6019,0.6021,0.6015,0.6018,7494.0 +1693004340000,0.6019,0.6019,0.6014,0.6014,11442.0 +1693004400000,0.6014,0.6018,0.6011,0.6016,36686.0 +1693004460000,0.6016,0.6017,0.6013,0.6016,14055.0 +1693004520000,0.6016,0.6017,0.6007,0.6007,15755.0 +1693004580000,0.6008,0.6009,0.6003,0.6008,23577.0 +1693004640000,0.6007,0.6011,0.6001,0.6002,23001.0 +1693004700000,0.6003,0.6014,0.6003,0.6014,19595.0 +1693004760000,0.6014,0.6014,0.6011,0.6013,6699.0 +1693004820000,0.6013,0.6015,0.601,0.6013,13743.0 +1693004880000,0.6013,0.6015,0.6013,0.6014,64745.0 +1693004940000,0.6014,0.602,0.6014,0.602,26410.0 +1693005000000,0.602,0.6033,0.602,0.6032,42481.0 +1693005060000,0.6032,0.6039,0.6032,0.6039,53737.0 +1693005120000,0.6039,0.6042,0.6037,0.6037,38071.0 +1693005180000,0.6037,0.6038,0.6031,0.6031,13600.0 +1693005240000,0.6031,0.6037,0.6028,0.6032,28609.0 +1693005300000,0.6032,0.6032,0.6025,0.6025,17125.0 +1693005360000,0.6025,0.6038,0.6025,0.6038,30837.0 +1693005420000,0.6038,0.6042,0.6034,0.6039,40461.0 +1693005480000,0.6039,0.6041,0.6036,0.6038,10278.0 +1693005540000,0.6039,0.6042,0.6032,0.6035,37907.0 +1693005600000,0.6035,0.6035,0.603,0.6031,11243.0 +1693005660000,0.6031,0.6031,0.6024,0.6029,27071.0 +1693005720000,0.6029,0.6029,0.6017,0.6019,16281.0 +1693005780000,0.602,0.6022,0.6013,0.6017,23749.0 +1693005840000,0.6017,0.6019,0.6008,0.6008,30451.0 +1693005900000,0.6008,0.6012,0.5997,0.5998,74669.0 +1693005960000,0.5998,0.6,0.5988,0.5994,94068.0 +1693006020000,0.5994,0.6004,0.5994,0.6003,26748.0 +1693006080000,0.6003,0.603,0.6002,0.602,156119.0 +1693006140000,0.602,0.602,0.6016,0.6019,23973.0 +1693006200000,0.602,0.6027,0.6018,0.6024,30091.0 +1693006260000,0.6024,0.6027,0.602,0.6021,18906.0 +1693006320000,0.6022,0.6027,0.6022,0.6023,5709.0 +1693006380000,0.6024,0.6027,0.6022,0.6026,11909.0 +1693006440000,0.6026,0.6028,0.6026,0.6026,25248.0 +1693006500000,0.6027,0.6027,0.6024,0.6026,11707.0 +1693006560000,0.6027,0.6027,0.6021,0.6021,11458.0 +1693006620000,0.6022,0.6024,0.6019,0.6019,12561.0 +1693006680000,0.602,0.602,0.6014,0.6014,20915.0 +1693006740000,0.6014,0.6014,0.6011,0.6012,18599.0 +1693006800000,0.6011,0.602,0.6011,0.6019,29484.0 +1693006860000,0.602,0.6024,0.6019,0.6024,17756.0 +1693006920000,0.6023,0.6024,0.6023,0.6023,2188.0 +1693006980000,0.6023,0.6024,0.6018,0.6024,18524.0 +1693007040000,0.6022,0.603,0.6022,0.603,31924.0 +1693007100000,0.603,0.603,0.6027,0.6028,18614.0 +1693007160000,0.6029,0.603,0.6026,0.6027,9855.0 +1693007220000,0.6027,0.6029,0.6026,0.6027,3625.0 +1693007280000,0.6026,0.6035,0.6026,0.6033,26245.0 +1693007340000,0.6032,0.6035,0.6032,0.6035,2098.0 +1693007400000,0.6035,0.6036,0.6035,0.6035,2753.0 +1693007460000,0.6035,0.6036,0.6034,0.6035,10806.0 +1693007520000,0.6035,0.6037,0.6035,0.6035,15071.0 +1693007580000,0.6036,0.6042,0.6036,0.604,24081.0 +1693007640000,0.604,0.6041,0.6039,0.6039,8911.0 +1693007700000,0.6039,0.6042,0.6039,0.6042,10565.0 +1693007760000,0.6041,0.6048,0.6041,0.6048,28280.0 +1693007820000,0.6047,0.6062,0.6047,0.6061,100260.0 +1693007880000,0.6061,0.6076,0.6059,0.6071,102293.0 +1693007940000,0.6071,0.6076,0.6071,0.6075,79301.0 +1693008000000,0.6076,0.6089,0.6074,0.6084,347355.0 +1693008060000,0.6083,0.6083,0.6076,0.6077,114021.0 +1693008120000,0.6077,0.6087,0.6076,0.6085,55513.0 +1693008180000,0.6086,0.6087,0.6084,0.6087,33350.0 +1693008240000,0.6087,0.6093,0.6086,0.6092,74464.0 +1693008300000,0.6092,0.6093,0.6065,0.6067,118595.0 +1693008360000,0.6066,0.6078,0.6062,0.6066,61302.0 +1693008420000,0.6067,0.6067,0.6029,0.6044,199850.0 +1693008480000,0.6047,0.6049,0.6037,0.6048,70818.0 +1693008540000,0.6047,0.6054,0.6047,0.6054,35678.0 +1693008600000,0.6054,0.606,0.6054,0.6055,40660.0 +1693008660000,0.6054,0.6064,0.6054,0.6064,30639.0 +1693008720000,0.6063,0.6065,0.6059,0.6064,13380.0 +1693008780000,0.6065,0.6065,0.6054,0.6057,26062.0 +1693008840000,0.6056,0.6062,0.6046,0.6047,20717.0 +1693008900000,0.6047,0.607,0.6026,0.6053,231594.0 +1693008960000,0.6057,0.6065,0.6053,0.6065,16609.0 +1693009020000,0.6066,0.6068,0.6061,0.6068,32748.0 +1693009080000,0.6069,0.6075,0.6067,0.6069,28617.0 +1693009140000,0.6068,0.608,0.6062,0.608,30247.0 +1693009200000,0.6079,0.6084,0.6067,0.6079,60024.0 +1693009260000,0.608,0.6083,0.6075,0.608,18079.0 +1693009320000,0.608,0.6081,0.6076,0.6079,14874.0 +1693009380000,0.6078,0.6088,0.6078,0.6083,46993.0 +1693009440000,0.6083,0.6084,0.6066,0.6066,37636.0 +1693009500000,0.6065,0.6065,0.6046,0.6052,134707.0 +1693009560000,0.6049,0.6054,0.6049,0.6054,15013.0 +1693009620000,0.6052,0.6058,0.6052,0.6055,8578.0 +1693009680000,0.6054,0.606,0.605,0.6055,22255.0 +1693009740000,0.6054,0.606,0.6054,0.6057,34346.0 +1693009800000,0.6057,0.6059,0.6039,0.6044,59598.0 +1693009860000,0.6043,0.6047,0.603,0.6032,52320.0 +1693009920000,0.6032,0.6048,0.6,0.6023,402733.0 +1693009980000,0.6022,0.6024,0.6012,0.6016,27463.0 +1693010040000,0.6015,0.6025,0.5994,0.6012,210104.0 +1693010100000,0.6012,0.6013,0.5992,0.5993,56949.0 +1693010160000,0.5992,0.5996,0.5986,0.5993,53800.0 +1693010220000,0.5994,0.6001,0.599,0.5993,36885.0 +1693010280000,0.5997,0.6005,0.5991,0.5997,46204.0 +1693010340000,0.5998,0.6,0.5995,0.5995,12580.0 +1693010400000,0.5995,0.5999,0.599,0.5993,48207.0 +1693010460000,0.5994,0.6003,0.5994,0.6,34846.0 +1693010520000,0.6,0.6001,0.5993,0.5995,20219.0 +1693010580000,0.5996,0.5997,0.5995,0.5996,12059.0 +1693010640000,0.5995,0.5999,0.5995,0.5998,13824.0 +1693010700000,0.5999,0.6,0.5991,0.5998,34521.0 +1693010760000,0.5997,0.5998,0.5983,0.5983,41056.0 +1693010820000,0.5983,0.5986,0.5966,0.5977,107540.0 +1693010880000,0.5976,0.598,0.5973,0.5979,18926.0 +1693010940000,0.5979,0.5988,0.5978,0.5983,31138.0 +1693011000000,0.5984,0.5984,0.5967,0.5972,71943.0 +1693011060000,0.5972,0.5972,0.5965,0.5968,34009.0 +1693011120000,0.5968,0.5968,0.5951,0.5957,106788.0 +1693011180000,0.5959,0.5964,0.5956,0.5961,17397.0 +1693011240000,0.5961,0.5964,0.5956,0.5956,14225.0 +1693011300000,0.5955,0.5965,0.5954,0.5962,36903.0 +1693011360000,0.5961,0.5978,0.5961,0.5971,56188.0 +1693011420000,0.5972,0.5987,0.5972,0.5986,44960.0 +1693011480000,0.5986,0.6005,0.5986,0.5996,99080.0 +1693011540000,0.5996,0.6004,0.5995,0.5998,14590.0 +1693011600000,0.5998,0.6,0.599,0.599,28426.0 +1693011660000,0.599,0.599,0.5977,0.5978,29199.0 +1693011720000,0.5977,0.5982,0.5975,0.5981,48943.0 +1693011780000,0.5981,0.5982,0.5977,0.5979,11997.0 +1693011840000,0.5979,0.5984,0.5979,0.5981,15222.0 +1693011900000,0.5981,0.5981,0.5972,0.5972,18436.0 +1693011960000,0.5971,0.5972,0.597,0.5971,18218.0 +1693012020000,0.597,0.5971,0.597,0.5971,5376.0 +1693012080000,0.5971,0.5977,0.597,0.5975,14455.0 +1693012140000,0.5977,0.6011,0.5977,0.601,71709.0 +1693012200000,0.601,0.6015,0.5998,0.6013,84089.0 +1693012260000,0.6012,0.6015,0.6003,0.6007,17840.0 +1693012320000,0.6008,0.6008,0.6002,0.6003,8617.0 +1693012380000,0.6003,0.6004,0.5998,0.5998,14447.0 +1693012440000,0.5997,0.6,0.5991,0.5991,26801.0 +1693012500000,0.5991,0.5998,0.5988,0.5995,34115.0 +1693012560000,0.5996,0.5998,0.5994,0.5997,13084.0 +1693012620000,0.5997,0.5998,0.5996,0.5996,3328.0 +1693012680000,0.5996,0.6006,0.5996,0.6005,39427.0 +1693012740000,0.6002,0.6006,0.5995,0.6006,13450.0 +1693012800000,0.6005,0.6021,0.6005,0.6016,62260.0 +1693012860000,0.6016,0.6016,0.6003,0.6004,12965.0 +1693012920000,0.6004,0.6013,0.6003,0.6007,14689.0 +1693012980000,0.6007,0.6007,0.6006,0.6006,3648.0 +1693013040000,0.6007,0.602,0.6005,0.6006,26031.0 +1693013100000,0.6008,0.6012,0.6008,0.601,8707.0 +1693013160000,0.601,0.6019,0.601,0.6019,10125.0 +1693013220000,0.6018,0.6018,0.6009,0.6018,24627.0 +1693013280000,0.6018,0.6022,0.6016,0.602,14160.0 +1693013340000,0.6019,0.6028,0.6019,0.6025,23756.0 +1693013400000,0.6025,0.6037,0.6025,0.6031,60618.0 +1693013460000,0.6031,0.6031,0.6013,0.6019,35887.0 +1693013520000,0.602,0.602,0.6015,0.6016,3308.0 +1693013580000,0.6017,0.602,0.6013,0.602,10965.0 +1693013640000,0.602,0.6038,0.602,0.6035,79467.0 +1693013700000,0.6035,0.6038,0.6029,0.6033,25600.0 +1693013760000,0.6034,0.6042,0.6034,0.604,32531.0 +1693013820000,0.6041,0.6045,0.6041,0.6044,13738.0 +1693013880000,0.6043,0.6044,0.603,0.603,23681.0 +1693013940000,0.6029,0.603,0.6024,0.6026,8953.0 +1693014000000,0.6026,0.6027,0.6019,0.6024,24179.0 +1693014060000,0.6024,0.6024,0.6017,0.6023,19998.0 +1693014120000,0.602,0.6023,0.602,0.6023,2560.0 +1693014180000,0.6023,0.6025,0.6021,0.6023,23464.0 +1693014240000,0.6025,0.6027,0.6024,0.6024,3697.0 +1693014300000,0.6025,0.6038,0.6025,0.6038,24415.0 +1693014360000,0.6038,0.6038,0.6026,0.6031,14840.0 +1693014420000,0.6031,0.6032,0.6025,0.6028,20775.0 +1693014480000,0.6028,0.6038,0.6026,0.6037,12058.0 +1693014540000,0.6037,0.6038,0.6034,0.6036,14357.0 +1693014600000,0.6033,0.6038,0.6031,0.6038,14986.0 +1693014660000,0.6038,0.604,0.6036,0.604,22778.0 +1693014720000,0.604,0.6044,0.6038,0.6043,14900.0 +1693014780000,0.6043,0.6045,0.6039,0.6044,33025.0 +1693014840000,0.6044,0.6048,0.6044,0.6048,9689.0 +1693014900000,0.6047,0.6047,0.6038,0.604,19309.0 +1693014960000,0.6043,0.6045,0.6041,0.6045,5108.0 +1693015020000,0.6045,0.6047,0.6043,0.6045,10612.0 +1693015080000,0.6045,0.6049,0.6044,0.6047,4114.0 +1693015140000,0.6047,0.605,0.6045,0.6045,18321.0 +1693015200000,0.6044,0.6054,0.6039,0.605,67109.0 +1693015260000,0.605,0.6068,0.6045,0.6062,128116.0 +1693015320000,0.6062,0.6081,0.6055,0.608,54731.0 +1693015380000,0.6081,0.6086,0.6077,0.6081,27166.0 +1693015440000,0.6081,0.6081,0.6068,0.6068,46712.0 +1693015500000,0.6068,0.6085,0.6068,0.6085,42315.0 +1693015560000,0.6084,0.6085,0.6074,0.6078,50907.0 +1693015620000,0.6078,0.61,0.6078,0.61,76394.0 +1693015680000,0.61,0.61,0.607,0.6077,95260.0 +1693015740000,0.6079,0.6084,0.6067,0.6081,67380.0 +1693015800000,0.6081,0.6141,0.6081,0.6126,266449.0 +1693015860000,0.6124,0.6137,0.6119,0.612,86421.0 +1693015920000,0.6119,0.613,0.6118,0.6128,72040.0 +1693015980000,0.6125,0.6134,0.6125,0.6127,51701.0 +1693016040000,0.6127,0.6133,0.6125,0.6132,29184.0 +1693016100000,0.6131,0.6136,0.6114,0.6116,49792.0 +1693016160000,0.6115,0.6131,0.6109,0.6131,79845.0 +1693016220000,0.6129,0.617,0.6125,0.6164,215612.0 +1693016280000,0.6164,0.6174,0.6081,0.612,500381.0 +1693016340000,0.612,0.612,0.6105,0.611,69947.0 +1693016400000,0.6111,0.6117,0.6103,0.6105,60673.0 +1693016460000,0.6105,0.6107,0.6094,0.6103,61478.0 +1693016520000,0.6103,0.6105,0.61,0.6102,26837.0 +1693016580000,0.6102,0.6116,0.6102,0.6106,51697.0 +1693016640000,0.6106,0.6107,0.6094,0.6097,21384.0 +1693016700000,0.6097,0.6106,0.6095,0.6095,30491.0 +1693016760000,0.6096,0.6102,0.6095,0.6101,8222.0 +1693016820000,0.6099,0.6103,0.6095,0.6095,10774.0 +1693016880000,0.6097,0.6098,0.6094,0.6098,10166.0 +1693016940000,0.6098,0.6098,0.6096,0.6096,6024.0 +1693017000000,0.6095,0.6105,0.6095,0.6102,29050.0 +1693017060000,0.6102,0.6105,0.6097,0.6104,35105.0 +1693017120000,0.6104,0.6106,0.6091,0.61,47999.0 +1693017180000,0.61,0.6103,0.6093,0.6093,16811.0 +1693017240000,0.6093,0.6094,0.6079,0.6085,39561.0 +1693017300000,0.6082,0.6086,0.6078,0.6086,16838.0 +1693017360000,0.6086,0.61,0.6085,0.6096,44520.0 +1693017420000,0.6094,0.6094,0.6082,0.6086,30848.0 +1693017480000,0.6086,0.6092,0.6085,0.609,3164.0 +1693017540000,0.609,0.609,0.609,0.609,0.0 +1693017600000,0.6089,0.6096,0.6086,0.6095,11943.0 +1693017660000,0.6095,0.6114,0.6095,0.611,57141.0 +1693017720000,0.611,0.6116,0.6104,0.6104,31523.0 +1693017780000,0.6105,0.6132,0.6105,0.6126,66975.0 +1693017840000,0.6127,0.6128,0.6121,0.6125,15183.0 +1693017900000,0.6126,0.6136,0.6121,0.6135,24502.0 +1693017960000,0.6135,0.6139,0.6132,0.6139,35409.0 +1693018020000,0.6139,0.6139,0.6136,0.6137,7589.0 +1693018080000,0.6136,0.6136,0.6128,0.613,23041.0 +1693018140000,0.6129,0.6137,0.6128,0.6137,9411.0 +1693018200000,0.6137,0.6145,0.6136,0.614,19774.0 +1693018260000,0.614,0.6145,0.6139,0.6144,21571.0 +1693018320000,0.6145,0.6148,0.6139,0.6139,19505.0 +1693018380000,0.6138,0.6138,0.6121,0.6123,28193.0 +1693018440000,0.6125,0.6134,0.6124,0.613,10117.0 +1693018500000,0.6131,0.6142,0.6131,0.6138,22608.0 +1693018560000,0.6138,0.6151,0.6136,0.6139,49172.0 +1693018620000,0.614,0.6164,0.6137,0.6143,122315.0 +1693018680000,0.6144,0.6148,0.614,0.6142,14114.0 +1693018740000,0.6146,0.6158,0.6146,0.615,38053.0 +1693018800000,0.6151,0.6165,0.6151,0.6162,39269.0 +1693018860000,0.616,0.6165,0.6156,0.616,29410.0 +1693018920000,0.616,0.6164,0.6157,0.6161,17567.0 +1693018980000,0.6161,0.6167,0.6153,0.6153,45450.0 +1693019040000,0.6153,0.6153,0.6143,0.6151,30204.0 +1693019100000,0.6151,0.6162,0.6147,0.6158,43836.0 +1693019160000,0.6158,0.617,0.6151,0.6159,78426.0 +1693019220000,0.616,0.6188,0.6159,0.6175,117364.0 +1693019280000,0.6175,0.6179,0.6159,0.6159,70637.0 +1693019340000,0.6158,0.6161,0.6155,0.6156,7115.0 +1693019400000,0.6155,0.6159,0.6151,0.6152,23582.0 +1693019460000,0.6152,0.6152,0.6131,0.6143,74658.0 +1693019520000,0.6144,0.6152,0.6143,0.6148,8950.0 +1693019580000,0.615,0.6154,0.6147,0.615,3298.0 +1693019640000,0.6151,0.6173,0.615,0.6173,56929.0 +1693019700000,0.6174,0.6177,0.6162,0.6162,30371.0 +1693019760000,0.6163,0.6169,0.6152,0.6159,53995.0 +1693019820000,0.6159,0.6162,0.6155,0.6157,15776.0 +1693019880000,0.6154,0.6156,0.6154,0.6154,578.0 +1693019940000,0.6154,0.6159,0.614,0.614,16956.0 +1693020000000,0.614,0.6146,0.6131,0.6144,60710.0 +1693020060000,0.6143,0.6146,0.6134,0.6137,26691.0 +1693020120000,0.6139,0.6145,0.6139,0.6145,9502.0 +1693020180000,0.6145,0.6147,0.6141,0.6144,7598.0 +1693020240000,0.6143,0.6149,0.6142,0.6145,7976.0 +1693020300000,0.6146,0.615,0.6145,0.6147,16558.0 +1693020360000,0.6147,0.6155,0.6147,0.6153,20555.0 +1693020420000,0.6153,0.6153,0.6151,0.6152,8660.0 +1693020480000,0.6151,0.6151,0.615,0.615,1603.0 +1693020540000,0.6149,0.6151,0.6144,0.6145,15360.0 +1693020600000,0.6146,0.6163,0.6146,0.6159,30549.0 +1693020660000,0.6156,0.6164,0.6156,0.6162,9886.0 +1693020720000,0.6162,0.6162,0.6152,0.6152,11686.0 +1693020780000,0.6152,0.6152,0.6109,0.6113,204308.0 +1693020840000,0.6113,0.6118,0.6108,0.6112,30996.0 +1693020900000,0.6112,0.612,0.611,0.6116,41937.0 +1693020960000,0.6113,0.6116,0.6111,0.6112,8341.0 +1693021020000,0.6111,0.6113,0.6102,0.6103,45958.0 +1693021080000,0.6104,0.6108,0.6099,0.6106,36740.0 +1693021140000,0.6108,0.6115,0.6105,0.6113,25541.0 +1693021200000,0.6112,0.6115,0.6112,0.6115,7757.0 +1693021260000,0.6114,0.6115,0.6101,0.6102,41400.0 +1693021320000,0.6102,0.6133,0.6084,0.6133,191602.0 +1693021380000,0.6133,0.6161,0.6132,0.6157,160066.0 +1693021440000,0.6157,0.6166,0.6157,0.6158,33612.0 +1693021500000,0.6156,0.6167,0.6155,0.6157,20936.0 +1693021560000,0.6156,0.6161,0.6135,0.6135,90514.0 +1693021620000,0.6135,0.6136,0.6129,0.613,14010.0 +1693021680000,0.6131,0.6136,0.6131,0.6132,10583.0 +1693021740000,0.6133,0.6133,0.6131,0.6132,1853.0 +1693021800000,0.6131,0.6131,0.6127,0.6127,7179.0 +1693021860000,0.6126,0.6127,0.6126,0.6127,1203.0 +1693021920000,0.6127,0.613,0.6127,0.613,6805.0 +1693021980000,0.6131,0.6131,0.6129,0.6131,4021.0 +1693022040000,0.613,0.6144,0.613,0.6137,31150.0 +1693022100000,0.6136,0.6144,0.6133,0.614,19635.0 +1693022160000,0.6139,0.6142,0.6127,0.6128,25064.0 +1693022220000,0.6131,0.6161,0.6131,0.6152,88468.0 +1693022280000,0.6154,0.6166,0.6153,0.6159,23584.0 +1693022340000,0.6158,0.6159,0.615,0.6151,16287.0 +1693022400000,0.615,0.6166,0.6147,0.6157,55095.0 +1693022460000,0.6157,0.6169,0.6157,0.6162,42373.0 +1693022520000,0.6163,0.6164,0.6153,0.6153,28707.0 +1693022580000,0.6153,0.6153,0.6143,0.6145,40450.0 +1693022640000,0.6145,0.6146,0.6141,0.6142,13105.0 +1693022700000,0.6141,0.6141,0.613,0.613,25750.0 +1693022760000,0.6129,0.6136,0.6127,0.6134,28726.0 +1693022820000,0.6134,0.6158,0.6134,0.6158,64200.0 +1693022880000,0.6159,0.6165,0.6154,0.6154,43834.0 +1693022940000,0.6154,0.6165,0.6154,0.6164,17732.0 +1693023000000,0.6164,0.6167,0.6159,0.6164,32309.0 +1693023060000,0.6164,0.617,0.6159,0.6168,19426.0 +1693023120000,0.6168,0.6168,0.6141,0.6143,46722.0 +1693023180000,0.6143,0.615,0.6136,0.6136,65257.0 +1693023240000,0.6136,0.6139,0.6129,0.6139,23558.0 +1693023300000,0.6135,0.6145,0.6135,0.6144,7747.0 +1693023360000,0.6144,0.6156,0.6143,0.6156,18044.0 +1693023420000,0.6155,0.62,0.6151,0.6192,301983.0 +1693023480000,0.6197,0.6199,0.6161,0.6165,117994.0 +1693023540000,0.6164,0.6189,0.6162,0.6184,74900.0 +1693023600000,0.6184,0.6204,0.6182,0.6192,124591.0 +1693023660000,0.6189,0.6192,0.6178,0.6191,61368.0 +1693023720000,0.6189,0.619,0.6157,0.6165,141870.0 +1693023780000,0.6163,0.618,0.6159,0.6178,61134.0 +1693023840000,0.6176,0.6189,0.617,0.6178,67001.0 +1693023900000,0.6177,0.619,0.6175,0.619,50314.0 +1693023960000,0.6189,0.6205,0.6189,0.6205,99411.0 +1693024020000,0.6205,0.6205,0.6188,0.6196,52305.0 +1693024080000,0.6195,0.6196,0.6184,0.6188,23779.0 +1693024140000,0.6187,0.6189,0.618,0.6186,34552.0 +1693024200000,0.6184,0.62,0.6181,0.6189,59237.0 +1693024260000,0.6188,0.6195,0.6186,0.6192,15617.0 +1693024320000,0.6195,0.6198,0.619,0.6198,18811.0 +1693024380000,0.6199,0.623,0.6195,0.6227,219530.0 +1693024440000,0.6228,0.6228,0.6199,0.6199,121729.0 +1693024500000,0.6199,0.6202,0.6194,0.62,34773.0 +1693024560000,0.6201,0.6205,0.6197,0.6202,22022.0 +1693024620000,0.6202,0.6207,0.6188,0.6192,97816.0 +1693024680000,0.6191,0.6192,0.6175,0.6183,124677.0 +1693024740000,0.6182,0.6187,0.6161,0.6163,180988.0 +1693024800000,0.6166,0.6166,0.6153,0.6157,65978.0 +1693024860000,0.616,0.6163,0.6149,0.6158,37509.0 +1693024920000,0.6158,0.617,0.6157,0.6166,29194.0 +1693024980000,0.6165,0.6171,0.6162,0.6163,14630.0 +1693025040000,0.6165,0.6171,0.6165,0.6166,23577.0 +1693025100000,0.6168,0.618,0.6168,0.6176,40971.0 +1693025160000,0.6176,0.6181,0.6161,0.6161,29748.0 +1693025220000,0.6161,0.6161,0.6157,0.6159,6635.0 +1693025280000,0.6158,0.6168,0.6143,0.6148,145492.0 +1693025340000,0.6147,0.6148,0.6134,0.614,45110.0 +1693025400000,0.614,0.615,0.6137,0.615,16614.0 +1693025460000,0.6149,0.6181,0.6146,0.6181,43455.0 +1693025520000,0.6181,0.6233,0.6178,0.6202,252448.0 +1693025580000,0.6202,0.6217,0.6198,0.6206,69467.0 +1693025640000,0.6203,0.6209,0.6193,0.6195,37449.0 +1693025700000,0.6193,0.6196,0.6186,0.6187,38211.0 +1693025760000,0.6188,0.6197,0.6186,0.6195,27955.0 +1693025820000,0.6194,0.6196,0.6189,0.6191,17561.0 +1693025880000,0.6191,0.6196,0.619,0.6193,15093.0 +1693025940000,0.6194,0.62,0.6194,0.62,29567.0 +1693026000000,0.6199,0.6215,0.6197,0.6206,77457.0 +1693026060000,0.6203,0.6206,0.6201,0.6206,17855.0 +1693026120000,0.6205,0.6211,0.6201,0.6209,17832.0 +1693026180000,0.6208,0.6215,0.6206,0.6209,43271.0 +1693026240000,0.6207,0.6207,0.62,0.6201,21794.0 +1693026300000,0.6201,0.6201,0.6194,0.6196,35555.0 +1693026360000,0.6196,0.6197,0.6191,0.6192,20048.0 +1693026420000,0.6191,0.6192,0.6175,0.6181,71755.0 +1693026480000,0.6182,0.6186,0.6174,0.6179,36734.0 +1693026540000,0.618,0.6198,0.618,0.6183,20112.0 +1693026600000,0.6183,0.619,0.6182,0.6186,27123.0 +1693026660000,0.6187,0.6188,0.6177,0.6177,23026.0 +1693026720000,0.6176,0.6184,0.6176,0.6182,10387.0 +1693026780000,0.6184,0.6184,0.618,0.6183,12473.0 +1693026840000,0.6183,0.6184,0.6183,0.6184,614.0 +1693026900000,0.6183,0.6197,0.6179,0.6194,34201.0 +1693026960000,0.6193,0.6193,0.6186,0.6191,4604.0 +1693027020000,0.6191,0.6191,0.6182,0.6182,28215.0 +1693027080000,0.6183,0.6185,0.6178,0.6181,19775.0 +1693027140000,0.6183,0.6183,0.6177,0.6177,5330.0 +1693027200000,0.6178,0.6182,0.6177,0.6179,14536.0 +1693027260000,0.618,0.6189,0.617,0.6182,45414.0 +1693027320000,0.6183,0.6189,0.618,0.618,9464.0 +1693027380000,0.618,0.6182,0.6175,0.6179,12568.0 +1693027440000,0.6177,0.6177,0.6164,0.6164,34141.0 +1693027500000,0.6165,0.6193,0.6165,0.6191,58101.0 +1693027560000,0.6191,0.6195,0.6183,0.6193,32161.0 +1693027620000,0.6193,0.6193,0.6189,0.619,7653.0 +1693027680000,0.619,0.6191,0.6184,0.6189,16192.0 +1693027740000,0.6189,0.6189,0.6177,0.6177,32016.0 +1693027800000,0.6178,0.6183,0.6178,0.6181,15785.0 +1693027860000,0.6179,0.6182,0.6178,0.6178,16114.0 +1693027920000,0.6178,0.6183,0.6178,0.6179,2727.0 +1693027980000,0.6179,0.6179,0.6169,0.6174,23059.0 +1693028040000,0.6175,0.618,0.6174,0.6176,19274.0 +1693028100000,0.6174,0.6176,0.617,0.6175,14907.0 +1693028160000,0.6175,0.6175,0.614,0.6147,83629.0 +1693028220000,0.6145,0.6161,0.6145,0.6156,33149.0 +1693028280000,0.6156,0.616,0.6151,0.6151,22025.0 +1693028340000,0.6151,0.6158,0.615,0.615,28385.0 +1693028400000,0.615,0.6158,0.6144,0.615,27345.0 +1693028460000,0.615,0.6161,0.615,0.6153,19554.0 +1693028520000,0.6156,0.6183,0.6153,0.618,71854.0 +1693028580000,0.6181,0.6191,0.618,0.618,75689.0 +1693028640000,0.6181,0.619,0.6181,0.6185,45690.0 +1693028700000,0.6184,0.6188,0.6179,0.6187,44386.0 +1693028760000,0.6187,0.6194,0.6186,0.6188,36155.0 +1693028820000,0.6188,0.6197,0.6188,0.6197,32651.0 +1693028880000,0.6196,0.621,0.6191,0.6208,135346.0 +1693028940000,0.6208,0.6211,0.6201,0.6205,29045.0 +1693029000000,0.6204,0.6204,0.6185,0.6196,95416.0 +1693029060000,0.6195,0.6199,0.6178,0.6191,67332.0 +1693029120000,0.619,0.6202,0.6186,0.6194,44193.0 +1693029180000,0.6196,0.6224,0.6193,0.621,140709.0 +1693029240000,0.6211,0.6218,0.6205,0.6207,39493.0 +1693029300000,0.6207,0.6207,0.6197,0.6201,36007.0 +1693029360000,0.6202,0.6214,0.6202,0.6204,28000.0 +1693029420000,0.6204,0.6216,0.6204,0.6211,44011.0 +1693029480000,0.6211,0.6211,0.6203,0.6205,22279.0 +1693029540000,0.6205,0.6211,0.6203,0.6211,64241.0 +1693029600000,0.6206,0.6215,0.619,0.6197,83866.0 +1693029660000,0.6196,0.6196,0.619,0.6191,16398.0 +1693029720000,0.619,0.6192,0.6163,0.6172,121219.0 +1693029780000,0.6169,0.6192,0.6162,0.6183,98992.0 +1693029840000,0.6182,0.6183,0.6177,0.6178,16840.0 +1693029900000,0.6179,0.62,0.6177,0.619,47908.0 +1693029960000,0.6193,0.6197,0.619,0.6193,7350.0 +1693030020000,0.6193,0.6194,0.6191,0.6192,15702.0 +1693030080000,0.6192,0.6193,0.6192,0.6192,10927.0 +1693030140000,0.6192,0.6194,0.6188,0.619,10903.0 +1693030200000,0.6191,0.6193,0.6185,0.6193,27704.0 +1693030260000,0.6193,0.6194,0.6185,0.6185,25080.0 +1693030320000,0.6184,0.6188,0.6162,0.6167,106306.0 +1693030380000,0.6168,0.6171,0.6164,0.6169,28410.0 +1693030440000,0.6171,0.6179,0.6169,0.6176,23030.0 +1693030500000,0.6176,0.619,0.6175,0.6184,76286.0 +1693030560000,0.6183,0.6183,0.6175,0.6176,16309.0 +1693030620000,0.6176,0.6192,0.6176,0.6187,31730.0 +1693030680000,0.6185,0.6197,0.6185,0.6196,30825.0 +1693030740000,0.6191,0.6202,0.6172,0.62,139164.0 +1693030800000,0.6198,0.6225,0.6197,0.6216,198866.0 +1693030860000,0.6216,0.6243,0.6211,0.6233,255825.0 +1693030920000,0.6233,0.6237,0.6225,0.6231,39666.0 +1693030980000,0.623,0.6235,0.6221,0.6232,51799.0 +1693031040000,0.6232,0.6236,0.6224,0.6226,36375.0 +1693031100000,0.6227,0.6233,0.6218,0.622,39674.0 +1693031160000,0.622,0.6223,0.6215,0.6215,34223.0 +1693031220000,0.6215,0.6231,0.6208,0.6227,50999.0 +1693031280000,0.6228,0.6228,0.6206,0.622,98458.0 +1693031340000,0.622,0.6221,0.621,0.6221,27061.0 +1693031400000,0.622,0.6228,0.622,0.6227,52598.0 +1693031460000,0.6228,0.6239,0.6228,0.6236,40136.0 +1693031520000,0.6236,0.6239,0.6232,0.6237,28874.0 +1693031580000,0.6237,0.6249,0.6235,0.6244,105884.0 +1693031640000,0.6246,0.625,0.624,0.6244,67139.0 +1693031700000,0.6243,0.625,0.6234,0.6243,109151.0 +1693031760000,0.6243,0.6249,0.6242,0.6246,24453.0 +1693031820000,0.6246,0.6262,0.6243,0.6253,105575.0 +1693031880000,0.6253,0.6262,0.6236,0.6243,140936.0 +1693031940000,0.6243,0.6245,0.6238,0.6238,39568.0 +1693032000000,0.6239,0.6241,0.6236,0.6241,22422.0 +1693032060000,0.6241,0.6251,0.624,0.6248,32104.0 +1693032120000,0.6247,0.6251,0.624,0.624,17986.0 +1693032180000,0.6241,0.6242,0.6233,0.6238,23946.0 +1693032240000,0.6238,0.6243,0.6234,0.624,33961.0 +1693032300000,0.6238,0.6251,0.6237,0.6248,52614.0 +1693032360000,0.6249,0.625,0.6245,0.6246,25008.0 +1693032420000,0.6246,0.6252,0.6245,0.6252,17832.0 +1693032480000,0.6249,0.6255,0.6246,0.6249,41795.0 +1693032540000,0.625,0.6254,0.625,0.6251,17535.0 +1693032600000,0.6252,0.626,0.6251,0.6257,66795.0 +1693032660000,0.6257,0.6259,0.6244,0.6254,47779.0 +1693032720000,0.6254,0.6262,0.6254,0.6259,52053.0 +1693032780000,0.6261,0.6267,0.6257,0.6258,114008.0 +1693032840000,0.6259,0.626,0.6257,0.6257,22526.0 +1693032900000,0.6258,0.6261,0.6257,0.6261,35997.0 +1693032960000,0.626,0.6264,0.6257,0.6258,23618.0 +1693033020000,0.6258,0.6265,0.6257,0.6265,26052.0 +1693033080000,0.6264,0.6266,0.626,0.6263,33800.0 +1693033140000,0.6261,0.6268,0.6259,0.6267,37018.0 +1693033200000,0.6266,0.6275,0.6261,0.6273,74094.0 +1693033260000,0.6272,0.6273,0.6262,0.6265,37700.0 +1693033320000,0.6265,0.6268,0.626,0.6261,71989.0 +1693033380000,0.6261,0.6261,0.6215,0.6248,259938.0 +1693033440000,0.6249,0.6251,0.6235,0.6237,71894.0 +1693033500000,0.6237,0.6276,0.6235,0.6271,163382.0 +1693033560000,0.6272,0.6281,0.6265,0.6275,147491.0 +1693033620000,0.6276,0.6288,0.627,0.6273,163533.0 +1693033680000,0.6273,0.6278,0.6265,0.6271,113748.0 +1693033740000,0.6272,0.6281,0.6266,0.6269,58451.0 +1693033800000,0.6268,0.6277,0.6251,0.6254,53509.0 +1693033860000,0.6253,0.6273,0.6252,0.6271,89610.0 +1693033920000,0.6271,0.6273,0.6263,0.6268,57097.0 +1693033980000,0.627,0.6276,0.6264,0.6265,82015.0 +1693034040000,0.6265,0.627,0.6263,0.627,43110.0 +1693034100000,0.627,0.63,0.6268,0.6294,374226.0 +1693034160000,0.6293,0.6295,0.6281,0.6286,140442.0 +1693034220000,0.6286,0.629,0.6278,0.6285,107909.0 +1693034280000,0.6283,0.6295,0.6283,0.6294,147047.0 +1693034340000,0.6293,0.6299,0.629,0.6293,244585.0 +1693034400000,0.6295,0.6296,0.6292,0.6293,79761.0 +1693034460000,0.6297,0.63,0.6292,0.6298,196444.0 +1693034520000,0.6296,0.63,0.6291,0.6295,115089.0 +1693034580000,0.6294,0.6294,0.6277,0.628,148434.0 +1693034640000,0.628,0.6298,0.6273,0.6283,194799.0 +1693034700000,0.6283,0.6285,0.6271,0.6276,149217.0 +1693034760000,0.6276,0.628,0.6256,0.6257,183084.0 +1693034820000,0.6261,0.6292,0.6257,0.6282,133510.0 +1693034880000,0.6282,0.6295,0.6278,0.6294,84869.0 +1693034940000,0.6294,0.6296,0.6281,0.6289,72002.0 +1693035000000,0.6289,0.6293,0.6269,0.6272,150285.0 +1693035060000,0.6272,0.6279,0.6261,0.6267,138802.0 +1693035120000,0.6268,0.6277,0.626,0.6273,77398.0 +1693035180000,0.6273,0.6273,0.6249,0.6249,146874.0 +1693035240000,0.6252,0.6276,0.6239,0.6256,208984.0 +1693035300000,0.6257,0.6259,0.6236,0.6245,122456.0 +1693035360000,0.6247,0.6249,0.6241,0.6244,77722.0 +1693035420000,0.6244,0.6264,0.6242,0.6264,101670.0 +1693035480000,0.6264,0.6264,0.6257,0.6257,40666.0 +1693035540000,0.6257,0.6258,0.6251,0.6254,40278.0 +1693035600000,0.6255,0.628,0.6253,0.6275,106876.0 +1693035660000,0.6275,0.6281,0.6271,0.6274,76647.0 +1693035720000,0.6275,0.6275,0.6249,0.626,127433.0 +1693035780000,0.626,0.6264,0.6254,0.6257,28938.0 +1693035840000,0.6258,0.6259,0.6251,0.6255,50560.0 +1693035900000,0.6254,0.6265,0.6251,0.6261,75731.0 +1693035960000,0.6261,0.627,0.6257,0.626,68557.0 +1693036020000,0.6262,0.6264,0.6244,0.6248,75019.0 +1693036080000,0.6248,0.6248,0.6232,0.6235,84020.0 +1693036140000,0.6238,0.624,0.6228,0.6228,162680.0 +1693036200000,0.6229,0.6246,0.6222,0.6244,155268.0 +1693036260000,0.6242,0.6247,0.6234,0.6246,52585.0 +1693036320000,0.6246,0.6264,0.6243,0.6257,98518.0 +1693036380000,0.6257,0.6267,0.6256,0.6262,58962.0 +1693036440000,0.6264,0.6266,0.6256,0.6257,64075.0 +1693036500000,0.6257,0.6257,0.6246,0.6251,70619.0 +1693036560000,0.625,0.625,0.6225,0.6236,117597.0 +1693036620000,0.6238,0.6251,0.6238,0.6246,54365.0 +1693036680000,0.6248,0.625,0.6229,0.6236,68486.0 +1693036740000,0.6237,0.6238,0.6208,0.6215,168492.0 +1693036800000,0.6216,0.6217,0.6197,0.6208,336223.0 +1693036860000,0.6206,0.6216,0.6201,0.621,119424.0 +1693036920000,0.6213,0.6216,0.6204,0.6204,53672.0 +1693036980000,0.6204,0.6211,0.6201,0.6207,64546.0 +1693037040000,0.6208,0.6217,0.6206,0.6217,82474.0 +1693037100000,0.6217,0.6257,0.6217,0.6244,247544.0 +1693037160000,0.6243,0.6254,0.624,0.6243,151370.0 +1693037220000,0.6244,0.6247,0.6237,0.6237,86401.0 +1693037280000,0.6236,0.6247,0.6235,0.6244,61332.0 +1693037340000,0.6244,0.6244,0.624,0.624,36698.0 +1693037400000,0.624,0.625,0.6239,0.6247,67924.0 +1693037460000,0.6246,0.625,0.6244,0.625,76285.0 +1693037520000,0.625,0.6254,0.6246,0.6252,53780.0 +1693037580000,0.6251,0.627,0.6248,0.627,142204.0 +1693037640000,0.6269,0.6269,0.6253,0.6264,109462.0 +1693037700000,0.6262,0.627,0.6258,0.6265,170888.0 +1693037760000,0.6267,0.6269,0.626,0.6261,165298.0 +1693037820000,0.6262,0.6262,0.6243,0.6248,115086.0 +1693037880000,0.6249,0.6251,0.6236,0.6244,129265.0 +1693037940000,0.6243,0.6244,0.6227,0.6232,128987.0 +1693038000000,0.6232,0.624,0.6222,0.624,114669.0 +1693038060000,0.624,0.6244,0.6238,0.6238,23990.0 +1693038120000,0.6239,0.6244,0.6231,0.6232,23583.0 +1693038180000,0.6233,0.6239,0.6228,0.6236,31684.0 +1693038240000,0.6235,0.624,0.6233,0.6234,27126.0 +1693038300000,0.6234,0.624,0.6227,0.6238,35592.0 +1693038360000,0.6238,0.6244,0.6232,0.6239,19440.0 +1693038420000,0.6241,0.6248,0.6241,0.6245,33207.0 +1693038480000,0.6244,0.6245,0.6236,0.6241,17694.0 +1693038540000,0.6241,0.6242,0.6231,0.6233,15762.0 +1693038600000,0.6234,0.6234,0.6223,0.6225,68262.0 +1693038660000,0.6225,0.6232,0.6214,0.6216,77006.0 +1693038720000,0.6216,0.6216,0.6197,0.6198,197859.0 +1693038780000,0.6198,0.6209,0.617,0.62,408478.0 +1693038840000,0.62,0.6206,0.6194,0.6194,64443.0 +1693038900000,0.6195,0.6196,0.6175,0.619,130803.0 +1693038960000,0.6191,0.6196,0.6185,0.6188,53419.0 +1693039020000,0.6191,0.6196,0.6186,0.6191,36038.0 +1693039080000,0.6192,0.6194,0.6168,0.6178,126161.0 +1693039140000,0.6181,0.6204,0.6181,0.62,70827.0 +1693039200000,0.6201,0.6203,0.6193,0.6196,52244.0 +1693039260000,0.6196,0.6205,0.6185,0.6191,85449.0 +1693039320000,0.6189,0.6193,0.6186,0.6192,35618.0 +1693039380000,0.6191,0.6191,0.6188,0.6189,76685.0 +1693039440000,0.6188,0.6188,0.6165,0.617,178873.0 +1693039500000,0.617,0.6183,0.6165,0.6177,159551.0 +1693039560000,0.6177,0.6193,0.6174,0.6188,113760.0 +1693039620000,0.6189,0.6189,0.6182,0.6185,53812.0 +1693039680000,0.6185,0.6191,0.6184,0.6187,48955.0 +1693039740000,0.6187,0.6192,0.6187,0.619,47084.0 +1693039800000,0.619,0.6193,0.6189,0.6192,52445.0 +1693039860000,0.6191,0.6193,0.6185,0.619,39654.0 +1693039920000,0.6191,0.6191,0.6184,0.6186,91121.0 +1693039980000,0.6187,0.6192,0.6187,0.6189,30680.0 +1693040040000,0.619,0.6192,0.6185,0.6188,28606.0 +1693040100000,0.6188,0.6188,0.6184,0.6185,26645.0 +1693040160000,0.6185,0.6192,0.6184,0.619,35350.0 +1693040220000,0.619,0.6193,0.6187,0.6192,31693.0 +1693040280000,0.619,0.6193,0.6189,0.6191,53806.0 +1693040340000,0.619,0.6192,0.6184,0.6187,42928.0 +1693040400000,0.6187,0.6192,0.617,0.6185,159272.0 +1693040460000,0.6184,0.619,0.6184,0.6187,18458.0 +1693040520000,0.6188,0.6192,0.6188,0.6192,28536.0 +1693040580000,0.6192,0.6196,0.6191,0.6196,70243.0 +1693040640000,0.6196,0.6215,0.6188,0.6202,190627.0 +1693040700000,0.6202,0.6204,0.6181,0.6192,163696.0 +1693040760000,0.6191,0.6192,0.6181,0.6183,42791.0 +1693040820000,0.6182,0.619,0.6181,0.6181,28452.0 +1693040880000,0.618,0.6188,0.6178,0.6179,69271.0 +1693040940000,0.618,0.6189,0.6177,0.6184,50826.0 +1693041000000,0.6183,0.6186,0.6178,0.6184,33361.0 +1693041060000,0.6181,0.6182,0.6178,0.618,10445.0 +1693041120000,0.6181,0.6182,0.6178,0.618,17414.0 +1693041180000,0.6181,0.6181,0.6173,0.6177,38560.0 +1693041240000,0.6174,0.6176,0.6174,0.6174,29925.0 +1693041300000,0.6174,0.6178,0.6174,0.6178,50567.0 +1693041360000,0.6177,0.6198,0.6175,0.6193,109642.0 +1693041420000,0.6192,0.6217,0.6192,0.6217,98664.0 +1693041480000,0.6217,0.6224,0.6212,0.6216,50629.0 +1693041540000,0.6216,0.622,0.6197,0.6199,86582.0 +1693041600000,0.6199,0.6205,0.6196,0.62,35990.0 +1693041660000,0.6201,0.621,0.62,0.6209,33155.0 +1693041720000,0.6209,0.6213,0.6206,0.6206,20736.0 +1693041780000,0.6206,0.6216,0.6203,0.621,35120.0 +1693041840000,0.6212,0.6217,0.6207,0.6216,38092.0 +1693041900000,0.6214,0.6216,0.6208,0.6208,9688.0 +1693041960000,0.6208,0.6211,0.6207,0.621,16678.0 +1693042020000,0.621,0.6217,0.6204,0.6208,46231.0 +1693042080000,0.6209,0.6209,0.6202,0.6203,14028.0 +1693042140000,0.6205,0.6206,0.6191,0.6191,35666.0 +1693042200000,0.6191,0.62,0.618,0.6181,56330.0 +1693042260000,0.6181,0.6197,0.6179,0.6194,33760.0 +1693042320000,0.6194,0.6196,0.6186,0.6189,35181.0 +1693042380000,0.6188,0.6191,0.6186,0.6188,8245.0 +1693042440000,0.6187,0.6188,0.6182,0.6184,26539.0 +1693042500000,0.6184,0.6195,0.6183,0.6185,42242.0 +1693042560000,0.6188,0.6193,0.6183,0.6193,44865.0 +1693042620000,0.6193,0.6195,0.6189,0.6195,43964.0 +1693042680000,0.6195,0.6195,0.619,0.6195,43679.0 +1693042740000,0.6195,0.62,0.6195,0.6199,36914.0 +1693042800000,0.62,0.6214,0.6199,0.621,105339.0 +1693042860000,0.621,0.6215,0.621,0.6211,18338.0 +1693042920000,0.6211,0.6223,0.6211,0.6219,44194.0 +1693042980000,0.6219,0.6219,0.621,0.621,17001.0 +1693043040000,0.6209,0.6209,0.62,0.6204,39010.0 +1693043100000,0.6202,0.6214,0.6201,0.6211,20445.0 +1693043160000,0.6212,0.6215,0.6208,0.6211,15781.0 +1693043220000,0.621,0.622,0.6207,0.6219,70687.0 +1693043280000,0.6218,0.6218,0.621,0.6213,31984.0 +1693043340000,0.6213,0.6213,0.621,0.6211,17896.0 +1693043400000,0.6211,0.6215,0.6211,0.6213,13717.0 +1693043460000,0.6213,0.6216,0.6211,0.6214,21175.0 +1693043520000,0.6213,0.6214,0.6209,0.6211,55441.0 +1693043580000,0.6211,0.6218,0.6204,0.6216,59989.0 +1693043640000,0.6216,0.622,0.6209,0.6209,39400.0 +1693043700000,0.621,0.6218,0.621,0.6218,22588.0 +1693043760000,0.6218,0.6218,0.6182,0.6193,125746.0 +1693043820000,0.6193,0.6198,0.6191,0.6193,25382.0 +1693043880000,0.6194,0.6196,0.6188,0.6192,30751.0 +1693043940000,0.619,0.6191,0.6182,0.6183,30937.0 +1693044000000,0.6183,0.6194,0.6182,0.619,84475.0 +1693044060000,0.6192,0.6197,0.6186,0.6187,36609.0 +1693044120000,0.6187,0.6212,0.6186,0.6206,92053.0 +1693044180000,0.6207,0.6208,0.6195,0.6198,36743.0 +1693044240000,0.6197,0.6199,0.6189,0.6192,61014.0 +1693044300000,0.6191,0.6196,0.6189,0.6196,17089.0 +1693044360000,0.6198,0.621,0.6198,0.6208,37568.0 +1693044420000,0.6207,0.6215,0.6207,0.6212,44094.0 +1693044480000,0.621,0.6217,0.6208,0.621,49618.0 +1693044540000,0.6211,0.6211,0.6204,0.6208,20955.0 +1693044600000,0.6208,0.6209,0.6203,0.6205,15598.0 +1693044660000,0.6204,0.6209,0.6202,0.6209,26147.0 +1693044720000,0.6209,0.621,0.6205,0.6207,14402.0 +1693044780000,0.6207,0.622,0.6207,0.6217,123795.0 +1693044840000,0.6217,0.6219,0.6213,0.6213,42330.0 +1693044900000,0.6214,0.622,0.6214,0.622,32076.0 +1693044960000,0.6219,0.622,0.6217,0.6219,18200.0 +1693045020000,0.6219,0.6221,0.6217,0.6219,27075.0 +1693045080000,0.6221,0.6221,0.6219,0.6221,3345.0 +1693045140000,0.622,0.622,0.6208,0.6208,19598.0 +1693045200000,0.6214,0.622,0.6211,0.6217,10099.0 +1693045260000,0.6215,0.6219,0.6213,0.6219,13969.0 +1693045320000,0.622,0.6239,0.622,0.6236,104504.0 +1693045380000,0.6236,0.6243,0.6228,0.6242,47346.0 +1693045440000,0.6242,0.6245,0.6234,0.6242,70601.0 +1693045500000,0.6243,0.6246,0.6234,0.6236,99762.0 +1693045560000,0.6237,0.624,0.6231,0.624,31442.0 +1693045620000,0.624,0.6246,0.6235,0.6238,34079.0 +1693045680000,0.6237,0.6237,0.6232,0.6235,25848.0 +1693045740000,0.6235,0.6237,0.6218,0.6225,110443.0 +1693045800000,0.6222,0.6229,0.6217,0.6217,38438.0 +1693045860000,0.622,0.6221,0.6215,0.6221,33047.0 +1693045920000,0.6222,0.6227,0.6216,0.6216,54213.0 +1693045980000,0.6216,0.6219,0.6216,0.6218,17376.0 +1693046040000,0.6217,0.6222,0.6215,0.6222,25977.0 +1693046100000,0.6222,0.6227,0.6218,0.6227,29177.0 +1693046160000,0.6225,0.6225,0.6221,0.6222,5378.0 +1693046220000,0.6223,0.6223,0.6195,0.6202,108377.0 +1693046280000,0.6202,0.6207,0.6193,0.6202,60357.0 +1693046340000,0.62,0.62,0.6191,0.6194,32551.0 +1693046400000,0.6196,0.6223,0.6188,0.6214,145807.0 +1693046460000,0.6214,0.6231,0.6214,0.623,81992.0 +1693046520000,0.6229,0.623,0.6224,0.6224,13503.0 +1693046580000,0.6224,0.6227,0.6222,0.6223,38826.0 +1693046640000,0.6222,0.6239,0.6222,0.6236,78581.0 +1693046700000,0.6234,0.6239,0.623,0.6238,36028.0 +1693046760000,0.6239,0.624,0.6226,0.6231,21791.0 +1693046820000,0.623,0.623,0.6223,0.6223,34536.0 +1693046880000,0.6223,0.6228,0.6222,0.6225,18586.0 +1693046940000,0.6226,0.6229,0.6217,0.622,62084.0 +1693047000000,0.6218,0.6226,0.6218,0.6226,10646.0 +1693047060000,0.6226,0.6226,0.6222,0.6225,11778.0 +1693047120000,0.6224,0.6226,0.6212,0.6217,54331.0 +1693047180000,0.6215,0.622,0.6214,0.6216,16212.0 +1693047240000,0.6217,0.6219,0.6215,0.6217,7967.0 +1693047300000,0.6217,0.622,0.6214,0.6214,32549.0 +1693047360000,0.6216,0.6222,0.6215,0.6217,21682.0 +1693047420000,0.6216,0.6222,0.6213,0.6222,33055.0 +1693047480000,0.6223,0.6227,0.6223,0.6227,17290.0 +1693047540000,0.6226,0.6231,0.6225,0.6231,23653.0 +1693047600000,0.623,0.6239,0.623,0.6235,36059.0 +1693047660000,0.6236,0.6238,0.6232,0.6233,20657.0 +1693047720000,0.6233,0.6233,0.6224,0.6228,59592.0 +1693047780000,0.6226,0.6229,0.6223,0.6229,16533.0 +1693047840000,0.6228,0.6229,0.6226,0.6229,5998.0 +1693047900000,0.6228,0.6228,0.6222,0.6228,32723.0 +1693047960000,0.6228,0.6236,0.6225,0.6226,39258.0 +1693048020000,0.6224,0.6231,0.6223,0.6223,18144.0 +1693048080000,0.6224,0.6224,0.6221,0.6222,5294.0 +1693048140000,0.6221,0.6221,0.622,0.6221,14943.0 +1693048200000,0.6221,0.6223,0.622,0.6223,31120.0 +1693048260000,0.6223,0.623,0.622,0.6225,20286.0 +1693048320000,0.6226,0.6232,0.6224,0.6232,19782.0 +1693048380000,0.6232,0.6232,0.6222,0.6224,23223.0 +1693048440000,0.6223,0.6231,0.6223,0.6226,31594.0 +1693048500000,0.6226,0.623,0.6225,0.6225,14980.0 +1693048560000,0.6226,0.6228,0.622,0.6223,22964.0 +1693048620000,0.6223,0.6226,0.6219,0.6221,15030.0 +1693048680000,0.6221,0.6221,0.6202,0.6205,97417.0 +1693048740000,0.6205,0.6206,0.6185,0.619,79993.0 +1693048800000,0.6189,0.6196,0.618,0.6181,111262.0 +1693048860000,0.6183,0.6191,0.618,0.619,41963.0 +1693048920000,0.6189,0.6192,0.618,0.6192,66030.0 +1693048980000,0.6192,0.6196,0.6188,0.6191,23838.0 +1693049040000,0.6192,0.6195,0.6186,0.6188,38049.0 +1693049100000,0.6187,0.6189,0.6186,0.6189,11939.0 +1693049160000,0.6188,0.6196,0.6188,0.6188,20922.0 +1693049220000,0.6189,0.6193,0.6187,0.6187,31535.0 +1693049280000,0.6187,0.619,0.618,0.6188,86162.0 +1693049340000,0.6188,0.6218,0.6184,0.6198,166780.0 +1693049400000,0.6199,0.6204,0.6192,0.6195,32459.0 +1693049460000,0.6198,0.6203,0.619,0.6191,27648.0 +1693049520000,0.6191,0.6193,0.6189,0.6192,28990.0 +1693049580000,0.6192,0.6192,0.6185,0.6189,42433.0 +1693049640000,0.619,0.6191,0.6188,0.6191,4662.0 +1693049700000,0.619,0.6192,0.6186,0.6188,20311.0 +1693049760000,0.6189,0.62,0.6174,0.6193,192527.0 +1693049820000,0.6193,0.6193,0.6182,0.6183,59236.0 +1693049880000,0.6184,0.6188,0.6179,0.6182,25812.0 +1693049940000,0.6181,0.6196,0.6178,0.6187,35606.0 +1693050000000,0.6186,0.6188,0.6183,0.6188,22433.0 +1693050060000,0.6188,0.619,0.6179,0.6183,23862.0 +1693050120000,0.6187,0.6227,0.6187,0.621,193200.0 +1693050180000,0.621,0.6217,0.6208,0.6209,49444.0 +1693050240000,0.6208,0.6214,0.6206,0.621,36301.0 +1693050300000,0.6209,0.6217,0.6208,0.6217,19753.0 +1693050360000,0.6217,0.6219,0.6201,0.6202,41671.0 +1693050420000,0.6202,0.6205,0.6195,0.6201,43786.0 +1693050480000,0.6199,0.6205,0.6198,0.6199,12186.0 +1693050540000,0.6199,0.62,0.6198,0.6198,4162.0 +1693050600000,0.6199,0.6199,0.6183,0.6186,47499.0 +1693050660000,0.6184,0.6188,0.6172,0.6182,104684.0 +1693050720000,0.6179,0.6183,0.6177,0.6177,10490.0 +1693050780000,0.6176,0.6182,0.617,0.6172,48545.0 +1693050840000,0.6172,0.6179,0.6171,0.6176,24688.0 +1693050900000,0.6178,0.6182,0.6174,0.6177,25849.0 +1693050960000,0.6175,0.6176,0.6172,0.6174,18542.0 +1693051020000,0.6174,0.6185,0.6171,0.6185,39021.0 +1693051080000,0.6182,0.6189,0.6181,0.6183,27308.0 +1693051140000,0.6185,0.6185,0.6176,0.6176,11668.0 +1693051200000,0.6177,0.6181,0.6153,0.6158,246490.0 +1693051260000,0.6159,0.6166,0.6158,0.6162,54773.0 +1693051320000,0.6162,0.6166,0.6115,0.6134,362864.0 +1693051380000,0.6134,0.614,0.6134,0.6135,27136.0 +1693051440000,0.6138,0.6154,0.6134,0.6154,85644.0 +1693051500000,0.6153,0.6153,0.6125,0.6128,61516.0 +1693051560000,0.6127,0.6136,0.6122,0.6136,84716.0 +1693051620000,0.6136,0.6144,0.6135,0.6139,31001.0 +1693051680000,0.6142,0.6147,0.6139,0.6144,40328.0 +1693051740000,0.6143,0.6146,0.614,0.6141,23015.0 +1693051800000,0.614,0.6147,0.6133,0.6147,72643.0 +1693051860000,0.6145,0.6147,0.6134,0.6141,44597.0 +1693051920000,0.6139,0.6142,0.6138,0.6142,25507.0 +1693051980000,0.6142,0.6142,0.6136,0.6136,23760.0 +1693052040000,0.6136,0.6144,0.6135,0.6143,14146.0 +1693052100000,0.6143,0.6143,0.6132,0.6132,27394.0 +1693052160000,0.6131,0.6135,0.6128,0.6135,17313.0 +1693052220000,0.6135,0.6139,0.6134,0.6137,21879.0 +1693052280000,0.6136,0.6139,0.6134,0.6137,6479.0 +1693052340000,0.6137,0.6141,0.6134,0.6138,13462.0 +1693052400000,0.6137,0.6141,0.6133,0.6137,18735.0 +1693052460000,0.6136,0.6142,0.613,0.6136,52615.0 +1693052520000,0.6137,0.6138,0.6134,0.6134,5760.0 +1693052580000,0.6136,0.6144,0.6136,0.614,62597.0 +1693052640000,0.6137,0.614,0.6136,0.614,8845.0 +1693052700000,0.614,0.6144,0.6132,0.6134,29478.0 +1693052760000,0.6135,0.6135,0.6124,0.6125,30768.0 +1693052820000,0.6125,0.6127,0.6115,0.612,52841.0 +1693052880000,0.6121,0.6123,0.6116,0.6121,19702.0 +1693052940000,0.6122,0.6122,0.6105,0.6108,117404.0 +1693053000000,0.611,0.6114,0.61,0.6103,99277.0 +1693053060000,0.6103,0.6118,0.6103,0.6116,86669.0 +1693053120000,0.6116,0.612,0.6113,0.6118,28417.0 +1693053180000,0.6117,0.6122,0.6115,0.612,17332.0 +1693053240000,0.612,0.6126,0.6119,0.6122,24596.0 +1693053300000,0.6126,0.6131,0.6124,0.6126,77956.0 +1693053360000,0.6126,0.6133,0.612,0.6132,25139.0 +1693053420000,0.6132,0.614,0.6131,0.6135,43126.0 +1693053480000,0.6133,0.6139,0.6133,0.6137,22756.0 +1693053540000,0.6136,0.6139,0.6134,0.6136,11448.0 +1693053600000,0.6135,0.6139,0.6133,0.6133,26523.0 +1693053660000,0.6133,0.6136,0.613,0.6134,34020.0 +1693053720000,0.6135,0.6135,0.6131,0.6135,9682.0 +1693053780000,0.6136,0.6139,0.6136,0.6139,11422.0 +1693053840000,0.6138,0.6158,0.6138,0.6151,162234.0 +1693053900000,0.6152,0.6154,0.6144,0.6154,76561.0 +1693053960000,0.6154,0.616,0.6153,0.6156,48120.0 +1693054020000,0.6158,0.6159,0.6146,0.6147,67497.0 +1693054080000,0.6146,0.6148,0.6139,0.6147,42032.0 +1693054140000,0.6148,0.616,0.6147,0.6159,66912.0 +1693054200000,0.616,0.6164,0.6155,0.6164,55319.0 +1693054260000,0.6164,0.6168,0.6164,0.6165,22445.0 +1693054320000,0.6165,0.6168,0.6164,0.6167,11551.0 +1693054380000,0.6167,0.6172,0.6167,0.6167,16524.0 +1693054440000,0.6167,0.6174,0.6167,0.6171,22362.0 +1693054500000,0.6169,0.6171,0.6166,0.6167,19473.0 +1693054560000,0.6167,0.6167,0.6159,0.6161,39988.0 +1693054620000,0.616,0.6162,0.6149,0.6149,52535.0 +1693054680000,0.615,0.6167,0.6148,0.6167,26231.0 +1693054740000,0.6167,0.6171,0.6165,0.6171,30959.0 +1693054800000,0.617,0.6172,0.6145,0.6146,45200.0 +1693054860000,0.6148,0.6151,0.6143,0.6149,30029.0 +1693054920000,0.6149,0.6149,0.6144,0.6148,7102.0 +1693054980000,0.6147,0.6148,0.6142,0.6142,13285.0 +1693055040000,0.6143,0.6146,0.6142,0.6143,2497.0 +1693055100000,0.6144,0.6158,0.6143,0.6157,56757.0 +1693055160000,0.6156,0.6161,0.615,0.615,23864.0 +1693055220000,0.615,0.6155,0.615,0.6153,8012.0 +1693055280000,0.6154,0.6157,0.6153,0.6157,5222.0 +1693055340000,0.6157,0.6159,0.6155,0.6158,10739.0 +1693055400000,0.6159,0.616,0.6153,0.6156,7790.0 +1693055460000,0.6152,0.6167,0.6152,0.6165,28899.0 +1693055520000,0.6164,0.6178,0.6162,0.6168,55013.0 +1693055580000,0.6167,0.6169,0.6157,0.6158,13880.0 +1693055640000,0.6158,0.6159,0.6157,0.6158,2107.0 +1693055700000,0.6158,0.6165,0.615,0.6165,52155.0 +1693055760000,0.6166,0.6177,0.6164,0.6169,69196.0 +1693055820000,0.6172,0.6173,0.6153,0.6159,62032.0 +1693055880000,0.6159,0.6164,0.6157,0.6162,11739.0 +1693055940000,0.6163,0.6164,0.6158,0.6161,9162.0 +1693056000000,0.6162,0.6162,0.6155,0.6158,8786.0 +1693056060000,0.6156,0.616,0.6154,0.6158,7004.0 +1693056120000,0.6157,0.616,0.6157,0.616,5885.0 +1693056180000,0.6159,0.6159,0.6151,0.6152,13763.0 +1693056240000,0.6152,0.616,0.615,0.6159,18042.0 +1693056300000,0.616,0.616,0.6145,0.6145,16761.0 +1693056360000,0.6144,0.6149,0.6141,0.6146,21981.0 +1693056420000,0.6147,0.6159,0.6142,0.6145,90783.0 +1693056480000,0.6145,0.615,0.6145,0.6148,10005.0 +1693056540000,0.6145,0.6153,0.6145,0.6146,14066.0 +1693056600000,0.6147,0.615,0.6144,0.6149,14978.0 +1693056660000,0.6146,0.6147,0.6144,0.6144,7012.0 +1693056720000,0.6145,0.6155,0.6145,0.615,18219.0 +1693056780000,0.615,0.615,0.6149,0.6149,5158.0 +1693056840000,0.6149,0.615,0.6149,0.615,5489.0 +1693056900000,0.6149,0.6151,0.6149,0.6151,9066.0 +1693056960000,0.6151,0.6164,0.6151,0.6159,70445.0 +1693057020000,0.616,0.6166,0.616,0.6164,16195.0 +1693057080000,0.6164,0.6164,0.6154,0.6155,8965.0 +1693057140000,0.6156,0.6161,0.6156,0.616,2169.0 +1693057200000,0.616,0.6164,0.616,0.6161,17046.0 +1693057260000,0.6161,0.6161,0.616,0.616,10042.0 +1693057320000,0.616,0.6164,0.616,0.6163,1195.0 +1693057380000,0.6164,0.6166,0.6163,0.6165,5278.0 +1693057440000,0.6166,0.6168,0.6161,0.6162,34134.0 +1693057500000,0.6162,0.6164,0.6161,0.6162,3722.0 +1693057560000,0.6164,0.617,0.6163,0.6163,13848.0 +1693057620000,0.6163,0.617,0.6162,0.6162,35570.0 +1693057680000,0.6162,0.6166,0.6162,0.6166,11133.0 +1693057740000,0.6164,0.6164,0.616,0.6161,39127.0 +1693057800000,0.6162,0.6166,0.6162,0.6165,3533.0 +1693057860000,0.6165,0.6168,0.6165,0.6165,13327.0 +1693057920000,0.6165,0.6165,0.6162,0.6164,7434.0 +1693057980000,0.6165,0.6165,0.6162,0.6162,7849.0 +1693058040000,0.6162,0.6163,0.6161,0.6162,4078.0 +1693058100000,0.6162,0.6164,0.6162,0.6164,5620.0 +1693058160000,0.6163,0.6165,0.6145,0.6148,111722.0 +1693058220000,0.6149,0.615,0.6148,0.615,9355.0 +1693058280000,0.6149,0.6149,0.6136,0.614,52643.0 +1693058340000,0.6141,0.6146,0.614,0.6146,12309.0 +1693058400000,0.6144,0.6148,0.6144,0.6146,18369.0 +1693058460000,0.6148,0.6154,0.6145,0.6152,30921.0 +1693058520000,0.6152,0.6155,0.6146,0.6146,17141.0 +1693058580000,0.6146,0.6148,0.6146,0.6148,12633.0 +1693058640000,0.6148,0.6148,0.6146,0.6147,4644.0 +1693058700000,0.6147,0.6147,0.6133,0.6136,62677.0 +1693058760000,0.6134,0.6136,0.613,0.6131,14754.0 +1693058820000,0.6131,0.6137,0.6128,0.6128,27563.0 +1693058880000,0.6128,0.6147,0.612,0.6129,143968.0 +1693058940000,0.613,0.613,0.6102,0.6113,111270.0 +1693059000000,0.6113,0.612,0.6103,0.612,85950.0 +1693059060000,0.6117,0.6121,0.6116,0.612,9798.0 +1693059120000,0.612,0.6123,0.6117,0.6121,46127.0 +1693059180000,0.6121,0.6129,0.6118,0.6122,51932.0 +1693059240000,0.6121,0.6127,0.6121,0.6122,35983.0 +1693059300000,0.6122,0.6129,0.6119,0.6125,41561.0 +1693059360000,0.6126,0.6131,0.6123,0.6128,10135.0 +1693059420000,0.6128,0.6135,0.6127,0.613,26086.0 +1693059480000,0.613,0.614,0.613,0.614,40378.0 +1693059540000,0.614,0.6148,0.6137,0.6147,36098.0 +1693059600000,0.6146,0.6155,0.6146,0.6152,32660.0 +1693059660000,0.6152,0.6153,0.6149,0.6152,9879.0 +1693059720000,0.6152,0.6165,0.6151,0.6162,55294.0 +1693059780000,0.6162,0.6165,0.616,0.616,29518.0 +1693059840000,0.6164,0.6171,0.6162,0.6164,106539.0 +1693059900000,0.6164,0.6165,0.6159,0.6159,27659.0 +1693059960000,0.6159,0.6159,0.615,0.6151,15465.0 +1693060020000,0.6151,0.6151,0.615,0.6151,7448.0 +1693060080000,0.6151,0.6151,0.6146,0.6149,12717.0 +1693060140000,0.6149,0.6151,0.6146,0.6146,12729.0 +1693060200000,0.6146,0.6151,0.6146,0.6151,21943.0 +1693060260000,0.6153,0.6158,0.6153,0.6158,5505.0 +1693060320000,0.6158,0.6189,0.6158,0.6179,178735.0 +1693060380000,0.618,0.6191,0.6177,0.6191,82622.0 +1693060440000,0.6189,0.62,0.6183,0.62,62579.0 +1693060500000,0.6199,0.6214,0.6196,0.6211,94740.0 +1693060560000,0.6211,0.6219,0.6211,0.6219,75536.0 +1693060620000,0.6219,0.6233,0.6218,0.6226,116895.0 +1693060680000,0.6229,0.6231,0.6219,0.6227,60293.0 +1693060740000,0.6228,0.623,0.622,0.622,34320.0 +1693060800000,0.622,0.6226,0.6217,0.6225,46637.0 +1693060860000,0.6225,0.6226,0.6224,0.6224,8210.0 +1693060920000,0.6223,0.6223,0.6203,0.6204,45778.0 +1693060980000,0.6207,0.6215,0.6205,0.6208,21086.0 +1693061040000,0.6208,0.6221,0.6208,0.6219,25082.0 +1693061100000,0.6217,0.6218,0.621,0.6212,29331.0 +1693061160000,0.6212,0.6215,0.6208,0.6212,12245.0 +1693061220000,0.6211,0.6213,0.6207,0.6211,23844.0 +1693061280000,0.6211,0.6214,0.62,0.6204,60758.0 +1693061340000,0.6203,0.6205,0.6202,0.6203,3864.0 +1693061400000,0.6203,0.6208,0.6203,0.6208,24237.0 +1693061460000,0.621,0.6226,0.621,0.6223,60407.0 +1693061520000,0.6225,0.6227,0.6219,0.6224,43594.0 +1693061580000,0.6222,0.6222,0.6211,0.6211,17548.0 +1693061640000,0.6211,0.6227,0.6207,0.6226,45446.0 +1693061700000,0.6226,0.6229,0.6218,0.622,28347.0 +1693061760000,0.622,0.6222,0.6197,0.6203,101884.0 +1693061820000,0.6203,0.6205,0.6199,0.6203,17209.0 +1693061880000,0.6203,0.6206,0.6203,0.6206,4219.0 +1693061940000,0.6205,0.6209,0.6204,0.6204,11484.0 +1693062000000,0.6206,0.6209,0.6202,0.6206,26485.0 +1693062060000,0.6206,0.622,0.6205,0.6218,87591.0 +1693062120000,0.6218,0.6229,0.6215,0.6227,50108.0 +1693062180000,0.6229,0.623,0.6198,0.6203,87226.0 +1693062240000,0.6205,0.6208,0.6204,0.6204,16515.0 +1693062300000,0.6207,0.6208,0.6197,0.6198,19869.0 +1693062360000,0.6199,0.6201,0.6187,0.6187,37279.0 +1693062420000,0.6187,0.6187,0.6179,0.6183,28664.0 +1693062480000,0.6182,0.6189,0.618,0.6189,17745.0 +1693062540000,0.6188,0.6199,0.6185,0.6194,23656.0 +1693062600000,0.6194,0.62,0.6192,0.6194,25997.0 +1693062660000,0.6194,0.6204,0.6194,0.6197,20898.0 +1693062720000,0.6199,0.6199,0.6197,0.6197,4794.0 +1693062780000,0.6197,0.6197,0.6182,0.6182,59367.0 +1693062840000,0.6183,0.6186,0.6176,0.618,31968.0 +1693062900000,0.6179,0.619,0.6173,0.6189,34218.0 +1693062960000,0.6191,0.6193,0.6181,0.6187,9917.0 +1693063020000,0.6187,0.6191,0.6186,0.619,3748.0 +1693063080000,0.6191,0.6197,0.619,0.6195,25534.0 +1693063140000,0.6194,0.6196,0.6192,0.6195,6327.0 +1693063200000,0.6195,0.62,0.6195,0.62,14022.0 +1693063260000,0.6199,0.6206,0.6199,0.6206,13519.0 +1693063320000,0.6206,0.6216,0.6201,0.621,25186.0 +1693063380000,0.621,0.6216,0.621,0.6214,4595.0 +1693063440000,0.6212,0.6212,0.6197,0.62,20209.0 +1693063500000,0.6198,0.62,0.6195,0.6197,3622.0 +1693063560000,0.6198,0.6199,0.619,0.6198,16707.0 +1693063620000,0.6195,0.6199,0.6192,0.6199,15118.0 +1693063680000,0.6199,0.62,0.6169,0.6182,147802.0 +1693063740000,0.6181,0.6183,0.6181,0.6181,3918.0 +1693063800000,0.6182,0.6182,0.6166,0.6166,93736.0 +1693063860000,0.617,0.6183,0.617,0.6181,25063.0 +1693063920000,0.6181,0.6181,0.617,0.6174,23171.0 +1693063980000,0.6175,0.6195,0.6171,0.6182,123551.0 +1693064040000,0.6182,0.6182,0.6169,0.617,28604.0 +1693064100000,0.6174,0.6179,0.6171,0.6179,13442.0 +1693064160000,0.6179,0.6181,0.6158,0.6169,68639.0 +1693064220000,0.617,0.6174,0.6168,0.6174,21405.0 +1693064280000,0.6173,0.6178,0.6173,0.6178,5236.0 +1693064340000,0.6179,0.6181,0.6177,0.6179,3835.0 +1693064400000,0.618,0.6181,0.6173,0.6175,11630.0 +1693064460000,0.6176,0.6178,0.6174,0.6174,1759.0 +1693064520000,0.6175,0.6179,0.6173,0.6178,4629.0 +1693064580000,0.6178,0.6179,0.6173,0.6173,9535.0 +1693064640000,0.6175,0.6184,0.6174,0.6182,33937.0 +1693064700000,0.6178,0.6187,0.6176,0.6187,26387.0 +1693064760000,0.6183,0.6202,0.6182,0.6196,57925.0 +1693064820000,0.6196,0.6196,0.6189,0.619,15007.0 +1693064880000,0.619,0.6194,0.6179,0.6184,67913.0 +1693064940000,0.6183,0.6183,0.6173,0.6179,26879.0 +1693065000000,0.6182,0.6182,0.6173,0.6173,10929.0 +1693065060000,0.6173,0.6199,0.6171,0.6197,89474.0 +1693065120000,0.6196,0.6196,0.6186,0.6186,17233.0 +1693065180000,0.6186,0.6189,0.6182,0.6188,8533.0 +1693065240000,0.6189,0.619,0.6185,0.6186,10385.0 +1693065300000,0.6185,0.6192,0.6185,0.6189,20894.0 +1693065360000,0.6189,0.6194,0.618,0.618,39507.0 +1693065420000,0.6181,0.6184,0.6176,0.6177,32665.0 +1693065480000,0.6177,0.6178,0.6175,0.6175,4729.0 +1693065540000,0.6175,0.6176,0.6162,0.6165,34058.0 +1693065600000,0.6166,0.6174,0.6157,0.6157,113578.0 +1693065660000,0.6158,0.6188,0.6158,0.6184,81441.0 +1693065720000,0.6184,0.6187,0.6174,0.6178,32427.0 +1693065780000,0.6178,0.6192,0.6178,0.6192,52636.0 +1693065840000,0.619,0.6204,0.6187,0.6192,139594.0 +1693065900000,0.6192,0.6192,0.6183,0.6183,19859.0 +1693065960000,0.6183,0.619,0.6181,0.6186,23709.0 +1693066020000,0.6185,0.6185,0.6177,0.6178,22131.0 +1693066080000,0.6177,0.6207,0.6172,0.6207,106587.0 +1693066140000,0.6207,0.621,0.6194,0.6197,62850.0 +1693066200000,0.6196,0.6201,0.6193,0.6195,27903.0 +1693066260000,0.6193,0.6204,0.6192,0.62,37310.0 +1693066320000,0.6201,0.6206,0.619,0.6194,27656.0 +1693066380000,0.6195,0.6197,0.6189,0.6189,23049.0 +1693066440000,0.619,0.6196,0.619,0.619,7965.0 +1693066500000,0.6191,0.6195,0.619,0.6191,10617.0 +1693066560000,0.6191,0.6197,0.6191,0.6196,13341.0 +1693066620000,0.6197,0.6203,0.6186,0.6188,88196.0 +1693066680000,0.619,0.6196,0.6189,0.6193,13240.0 +1693066740000,0.6194,0.6195,0.619,0.6191,2542.0 +1693066800000,0.619,0.6194,0.619,0.6193,5381.0 +1693066860000,0.6193,0.6196,0.6189,0.619,13018.0 +1693066920000,0.6189,0.6192,0.6185,0.6186,6607.0 +1693066980000,0.6186,0.6193,0.6186,0.6192,18408.0 +1693067040000,0.6192,0.6192,0.6184,0.6186,13984.0 +1693067100000,0.6186,0.6192,0.6184,0.6186,13010.0 +1693067160000,0.6185,0.6187,0.6173,0.6178,39946.0 +1693067220000,0.6175,0.618,0.6172,0.6175,12299.0 +1693067280000,0.6174,0.6179,0.6173,0.6174,11106.0 +1693067340000,0.6174,0.6179,0.6173,0.6173,10444.0 +1693067400000,0.6173,0.6195,0.6151,0.6193,247018.0 +1693067460000,0.6194,0.6195,0.6187,0.6195,50738.0 +1693067520000,0.6195,0.6198,0.6192,0.6192,63127.0 +1693067580000,0.6194,0.6196,0.6187,0.619,8978.0 +1693067640000,0.6189,0.6199,0.6189,0.6199,83440.0 +1693067700000,0.6199,0.6208,0.6196,0.6205,139679.0 +1693067760000,0.6205,0.6205,0.62,0.6204,36827.0 +1693067820000,0.6203,0.6204,0.6191,0.6192,108974.0 +1693067880000,0.6192,0.6192,0.6183,0.6186,50780.0 +1693067940000,0.6184,0.619,0.6183,0.6188,21975.0 +1693068000000,0.6189,0.619,0.6187,0.6188,14760.0 +1693068060000,0.6188,0.619,0.6185,0.6187,19363.0 +1693068120000,0.6185,0.6189,0.6175,0.6189,70919.0 +1693068180000,0.6188,0.6191,0.6185,0.6188,23538.0 +1693068240000,0.6187,0.619,0.6186,0.6186,15746.0 +1693068300000,0.6187,0.6189,0.6178,0.6178,37083.0 +1693068360000,0.6178,0.6183,0.6178,0.618,41521.0 +1693068420000,0.6182,0.6183,0.6177,0.6179,29532.0 +1693068480000,0.6179,0.6195,0.6178,0.6186,61115.0 +1693068540000,0.6186,0.619,0.6186,0.6188,9736.0 +1693068600000,0.6188,0.6189,0.6181,0.6181,25079.0 +1693068660000,0.6183,0.6185,0.618,0.6183,24415.0 +1693068720000,0.6182,0.6183,0.6179,0.6182,14095.0 +1693068780000,0.6183,0.6186,0.6182,0.6183,6789.0 +1693068840000,0.6184,0.6189,0.6182,0.6186,14459.0 +1693068900000,0.6184,0.6199,0.6181,0.6183,62107.0 +1693068960000,0.6182,0.6186,0.6177,0.6177,41541.0 +1693069020000,0.6178,0.6184,0.6177,0.6178,81695.0 +1693069080000,0.6177,0.6177,0.6152,0.6152,161866.0 +1693069140000,0.6152,0.6157,0.6144,0.6145,83136.0 +1693069200000,0.6149,0.617,0.6125,0.6134,292514.0 +1693069260000,0.6134,0.6138,0.613,0.613,38995.0 +1693069320000,0.6131,0.6137,0.6129,0.613,33090.0 +1693069380000,0.613,0.614,0.6129,0.6137,44746.0 +1693069440000,0.6139,0.6143,0.6136,0.6143,54334.0 +1693069500000,0.6142,0.6142,0.6117,0.6126,162555.0 +1693069560000,0.6125,0.613,0.6123,0.6129,21208.0 +1693069620000,0.6129,0.6136,0.6123,0.6127,30683.0 +1693069680000,0.6127,0.613,0.6119,0.6128,22768.0 +1693069740000,0.6128,0.6134,0.6128,0.6132,24279.0 +1693069800000,0.6135,0.6135,0.6117,0.6125,65847.0 +1693069860000,0.6124,0.6129,0.6119,0.612,30875.0 +1693069920000,0.6119,0.612,0.6113,0.6118,34739.0 +1693069980000,0.6118,0.6122,0.61,0.6114,132669.0 +1693070040000,0.6113,0.6115,0.6108,0.6112,27325.0 +1693070100000,0.611,0.611,0.6101,0.6101,48863.0 +1693070160000,0.6102,0.6105,0.6067,0.6093,538334.0 +1693070220000,0.609,0.6091,0.6079,0.6083,39396.0 +1693070280000,0.6083,0.6089,0.6082,0.6087,23227.0 +1693070340000,0.6086,0.6092,0.6073,0.6079,101515.0 +1693070400000,0.6077,0.6087,0.6075,0.6082,56718.0 +1693070460000,0.6079,0.6085,0.6079,0.6085,10275.0 +1693070520000,0.6084,0.6088,0.6082,0.6087,28134.0 +1693070580000,0.6085,0.6095,0.6085,0.6095,30321.0 +1693070640000,0.6094,0.6095,0.6088,0.6088,14316.0 +1693070700000,0.6089,0.6095,0.6089,0.6093,13836.0 +1693070760000,0.6093,0.6093,0.609,0.6092,33714.0 +1693070820000,0.6092,0.6104,0.6092,0.61,49430.0 +1693070880000,0.61,0.6102,0.6087,0.6088,41696.0 +1693070940000,0.6091,0.6092,0.6085,0.6085,25799.0 +1693071000000,0.6086,0.6092,0.6085,0.609,40258.0 +1693071060000,0.6089,0.6091,0.6083,0.609,45471.0 +1693071120000,0.609,0.6103,0.609,0.61,30425.0 +1693071180000,0.6102,0.6102,0.6097,0.6098,7300.0 +1693071240000,0.6097,0.6101,0.6093,0.6101,13844.0 +1693071300000,0.6099,0.6101,0.608,0.6089,47927.0 +1693071360000,0.6088,0.6091,0.6085,0.6086,5760.0 +1693071420000,0.6085,0.609,0.6078,0.6086,42559.0 +1693071480000,0.6085,0.6086,0.6085,0.6085,8519.0 +1693071540000,0.6084,0.609,0.6083,0.6089,4183.0 +1693071600000,0.6088,0.6088,0.6078,0.6078,9458.0 +1693071660000,0.6079,0.6084,0.6079,0.608,19259.0 +1693071720000,0.608,0.6081,0.6077,0.6078,12367.0 +1693071780000,0.6077,0.608,0.6075,0.6078,18434.0 +1693071840000,0.6078,0.6081,0.6076,0.6081,10654.0 +1693071900000,0.6081,0.6082,0.6075,0.6075,19368.0 +1693071960000,0.6074,0.6075,0.6071,0.6075,18940.0 +1693072020000,0.6076,0.6076,0.6075,0.6076,4304.0 +1693072080000,0.6076,0.608,0.6076,0.6077,6476.0 +1693072140000,0.6078,0.608,0.6077,0.6078,5853.0 +1693072200000,0.6077,0.6081,0.6077,0.6077,15030.0 +1693072260000,0.6077,0.6091,0.6077,0.6082,27964.0 +1693072320000,0.6082,0.6086,0.6078,0.6081,13671.0 +1693072380000,0.6082,0.6091,0.6079,0.6091,23012.0 +1693072440000,0.6091,0.6095,0.6088,0.6092,17346.0 +1693072500000,0.6091,0.6097,0.6088,0.6092,21692.0 +1693072560000,0.6092,0.61,0.6089,0.6096,44299.0 +1693072620000,0.6098,0.6123,0.6097,0.6117,105320.0 +1693072680000,0.6117,0.6117,0.6108,0.6111,27135.0 +1693072740000,0.6112,0.6122,0.6105,0.611,56788.0 +1693072800000,0.611,0.6113,0.6088,0.6093,52141.0 +1693072860000,0.6094,0.6107,0.6088,0.6088,43301.0 +1693072920000,0.6089,0.6095,0.6085,0.6092,33416.0 +1693072980000,0.6093,0.6094,0.609,0.609,9397.0 +1693073040000,0.609,0.609,0.606,0.606,273947.0 +1693073100000,0.6062,0.6067,0.6054,0.6059,177980.0 +1693073160000,0.6059,0.6075,0.6055,0.606,94496.0 +1693073220000,0.606,0.6061,0.6037,0.605,145031.0 +1693073280000,0.6053,0.6055,0.6039,0.6052,37745.0 +1693073340000,0.6052,0.6066,0.6052,0.6062,58228.0 +1693073400000,0.6062,0.6065,0.6061,0.6061,15256.0 +1693073460000,0.6061,0.6062,0.6054,0.6054,13839.0 +1693073520000,0.6055,0.6061,0.6049,0.6061,35063.0 +1693073580000,0.6058,0.6067,0.6057,0.6061,37476.0 +1693073640000,0.6063,0.6068,0.6061,0.6068,7083.0 +1693073700000,0.6067,0.6067,0.6047,0.6047,16607.0 +1693073760000,0.6047,0.6061,0.6047,0.606,15190.0 +1693073820000,0.6061,0.6061,0.6049,0.6053,16678.0 +1693073880000,0.6054,0.6055,0.6036,0.6044,57802.0 +1693073940000,0.6048,0.6051,0.6036,0.6049,25418.0 +1693074000000,0.6048,0.6056,0.6043,0.6046,49026.0 +1693074060000,0.6045,0.6045,0.6037,0.6041,20392.0 +1693074120000,0.6043,0.6061,0.6043,0.6058,37183.0 +1693074180000,0.6059,0.6061,0.6053,0.6058,16444.0 +1693074240000,0.6057,0.6059,0.6053,0.6053,3223.0 +1693074300000,0.6053,0.6056,0.6051,0.6051,5318.0 +1693074360000,0.6053,0.6056,0.6053,0.6054,7327.0 +1693074420000,0.6053,0.6056,0.6053,0.6056,18053.0 +1693074480000,0.6056,0.6059,0.6053,0.6057,22810.0 +1693074540000,0.6054,0.6056,0.6052,0.6056,5355.0 +1693074600000,0.6054,0.6054,0.605,0.605,8617.0 +1693074660000,0.6048,0.6049,0.6034,0.6035,50527.0 +1693074720000,0.6038,0.6038,0.6026,0.6035,89739.0 +1693074780000,0.6036,0.6041,0.6033,0.6035,19703.0 +1693074840000,0.6036,0.6049,0.6035,0.6049,29601.0 +1693074900000,0.6048,0.6048,0.604,0.6041,18156.0 +1693074960000,0.6041,0.6041,0.6035,0.6035,7802.0 +1693075020000,0.6035,0.6041,0.6024,0.6041,54389.0 +1693075080000,0.604,0.604,0.6027,0.6034,15588.0 +1693075140000,0.6035,0.6037,0.6028,0.6037,21774.0 +1693075200000,0.6037,0.6043,0.6037,0.6043,15304.0 +1693075260000,0.6043,0.6043,0.6039,0.604,8836.0 +1693075320000,0.604,0.6042,0.6039,0.6041,4964.0 +1693075380000,0.6041,0.6043,0.6041,0.6041,7351.0 +1693075440000,0.6041,0.6043,0.6041,0.6043,2938.0 +1693075500000,0.6043,0.6043,0.6038,0.6041,20522.0 +1693075560000,0.6041,0.6044,0.6039,0.6043,13987.0 +1693075620000,0.6044,0.605,0.6043,0.6048,29267.0 +1693075680000,0.6048,0.606,0.6048,0.6058,48859.0 +1693075740000,0.6058,0.6064,0.6053,0.6059,38910.0 +1693075800000,0.6059,0.6059,0.6042,0.6044,44873.0 +1693075860000,0.6043,0.6048,0.6043,0.6046,5863.0 +1693075920000,0.6043,0.6046,0.6039,0.6044,26785.0 +1693075980000,0.6044,0.6048,0.6044,0.6048,2319.0 +1693076040000,0.6048,0.6051,0.6045,0.6046,10074.0 +1693076100000,0.6046,0.6049,0.604,0.6042,16599.0 +1693076160000,0.6042,0.6046,0.6042,0.6043,2215.0 +1693076220000,0.6044,0.6047,0.6041,0.6047,3947.0 +1693076280000,0.6046,0.6046,0.604,0.6044,12125.0 +1693076340000,0.6044,0.6067,0.6042,0.6065,101702.0 +1693076400000,0.6065,0.6066,0.6057,0.6057,34066.0 +1693076460000,0.6057,0.6059,0.6053,0.6055,10526.0 +1693076520000,0.6058,0.6058,0.6055,0.6055,3855.0 +1693076580000,0.6055,0.6058,0.6055,0.6056,936.0 +1693076640000,0.6055,0.6058,0.6055,0.6057,1943.0 +1693076700000,0.6057,0.6057,0.6048,0.6051,24520.0 +1693076760000,0.6051,0.6054,0.6047,0.6049,17511.0 +1693076820000,0.6048,0.6049,0.6039,0.6042,99048.0 +1693076880000,0.6041,0.6042,0.6031,0.6033,100035.0 +1693076940000,0.6032,0.6051,0.6015,0.6049,240907.0 +1693077000000,0.605,0.607,0.6035,0.6037,280210.0 +1693077060000,0.6037,0.6067,0.6037,0.6042,255357.0 +1693077120000,0.6042,0.6069,0.6041,0.6057,125275.0 +1693077180000,0.6058,0.6066,0.6056,0.6063,23442.0 +1693077240000,0.6061,0.6068,0.606,0.6064,16508.0 +1693077300000,0.6062,0.6062,0.6059,0.606,6197.0 +1693077360000,0.606,0.6067,0.6059,0.6064,25943.0 +1693077420000,0.6065,0.6065,0.6062,0.6063,3824.0 +1693077480000,0.6064,0.6066,0.6062,0.6063,7199.0 +1693077540000,0.6063,0.6066,0.6058,0.606,11696.0 +1693077600000,0.606,0.6072,0.6058,0.6063,32216.0 +1693077660000,0.6064,0.6079,0.6063,0.6068,45771.0 +1693077720000,0.6067,0.6068,0.6064,0.6064,7558.0 +1693077780000,0.6064,0.6076,0.6064,0.6064,21932.0 +1693077840000,0.6065,0.607,0.6065,0.6069,5200.0 +1693077900000,0.6069,0.6071,0.6067,0.6067,8980.0 +1693077960000,0.6066,0.6066,0.6056,0.6057,9771.0 +1693078020000,0.6057,0.6057,0.6052,0.6052,18655.0 +1693078080000,0.6053,0.6072,0.6053,0.6063,30478.0 +1693078140000,0.6063,0.6064,0.6059,0.6059,11772.0 +1693078200000,0.6059,0.6059,0.6052,0.6052,13648.0 +1693078260000,0.6053,0.6053,0.605,0.605,5477.0 +1693078320000,0.605,0.6052,0.6042,0.6046,26209.0 +1693078380000,0.6046,0.6046,0.6042,0.6046,2458.0 +1693078440000,0.6043,0.6044,0.604,0.604,4599.0 +1693078500000,0.604,0.604,0.6017,0.6032,173137.0 +1693078560000,0.6032,0.6075,0.6029,0.6044,275619.0 +1693078620000,0.6042,0.6048,0.6041,0.6042,14998.0 +1693078680000,0.6042,0.6052,0.6042,0.605,12750.0 +1693078740000,0.6049,0.6049,0.6045,0.6048,3276.0 +1693078800000,0.6048,0.6057,0.6044,0.6046,21508.0 +1693078860000,0.6045,0.6054,0.6044,0.6052,10938.0 +1693078920000,0.6053,0.6054,0.605,0.6051,2702.0 +1693078980000,0.6052,0.6054,0.604,0.6044,26341.0 +1693079040000,0.6047,0.6049,0.6046,0.6049,2916.0 +1693079100000,0.6048,0.6048,0.6036,0.6037,9157.0 +1693079160000,0.6036,0.6036,0.6033,0.6036,5482.0 +1693079220000,0.6035,0.6038,0.6032,0.6033,12433.0 +1693079280000,0.6035,0.6038,0.6034,0.6037,5797.0 +1693079340000,0.6038,0.6039,0.6038,0.6039,381.0 +1693079400000,0.6038,0.6041,0.603,0.603,22919.0 +1693079460000,0.6031,0.6038,0.6027,0.6027,29646.0 +1693079520000,0.6028,0.6033,0.6026,0.6028,19846.0 +1693079580000,0.6028,0.6031,0.6026,0.6031,9119.0 +1693079640000,0.6031,0.6037,0.6031,0.6032,12361.0 +1693079700000,0.6032,0.6032,0.6025,0.6026,14614.0 +1693079760000,0.6026,0.6029,0.6025,0.6029,13208.0 +1693079820000,0.6028,0.6028,0.6015,0.602,72947.0 +1693079880000,0.602,0.6025,0.6017,0.6021,26371.0 +1693079940000,0.6022,0.6023,0.6021,0.6023,2399.0 +1693080000000,0.6023,0.6031,0.6022,0.6031,35028.0 +1693080060000,0.603,0.603,0.6025,0.6027,11892.0 +1693080120000,0.6027,0.6027,0.6023,0.6024,2981.0 +1693080180000,0.6023,0.6027,0.6013,0.6021,31914.0 +1693080240000,0.602,0.602,0.6017,0.6019,5238.0 +1693080300000,0.6019,0.6019,0.6017,0.6017,8771.0 +1693080360000,0.6017,0.6017,0.6012,0.6012,73701.0 +1693080420000,0.6013,0.6013,0.6012,0.6012,23278.0 +1693080480000,0.6013,0.6014,0.6012,0.6013,13859.0 +1693080540000,0.6013,0.6014,0.6012,0.6013,18172.0 +1693080600000,0.6012,0.6016,0.6012,0.6014,50301.0 +1693080660000,0.6013,0.6016,0.6013,0.6015,5192.0 +1693080720000,0.6015,0.6017,0.6015,0.6017,6781.0 +1693080780000,0.6017,0.6018,0.6016,0.6018,7860.0 +1693080840000,0.6019,0.6022,0.6017,0.6022,20813.0 +1693080900000,0.6022,0.6025,0.6021,0.6023,16777.0 +1693080960000,0.6026,0.6028,0.6024,0.6028,2503.0 +1693081020000,0.6028,0.6031,0.6028,0.603,1204.0 +1693081080000,0.6031,0.6036,0.6031,0.6036,17838.0 +1693081140000,0.6035,0.6039,0.6035,0.6038,4029.0 +1693081200000,0.6038,0.6043,0.6038,0.6038,13672.0 +1693081260000,0.6039,0.6041,0.6037,0.6038,12179.0 +1693081320000,0.6039,0.6045,0.6039,0.6044,35756.0 +1693081380000,0.6044,0.6048,0.6037,0.6046,19990.0 +1693081440000,0.6046,0.6049,0.6045,0.6046,8526.0 +1693081500000,0.6047,0.6047,0.6046,0.6046,4816.0 +1693081560000,0.6046,0.6046,0.6043,0.6043,9149.0 +1693081620000,0.6043,0.6046,0.6041,0.6041,7144.0 +1693081680000,0.604,0.604,0.6038,0.6039,1333.0 +1693081740000,0.6039,0.6039,0.6036,0.6036,6600.0 +1693081800000,0.6036,0.6036,0.6029,0.603,8005.0 +1693081860000,0.603,0.6033,0.603,0.6033,4004.0 +1693081920000,0.6033,0.6037,0.6033,0.6037,10833.0 +1693081980000,0.6035,0.6037,0.6028,0.6028,17708.0 +1693082040000,0.6031,0.6032,0.6028,0.6031,5610.0 +1693082100000,0.6032,0.6032,0.6028,0.6029,5274.0 +1693082160000,0.6029,0.6033,0.6027,0.6028,26833.0 +1693082220000,0.6032,0.6038,0.603,0.6033,24313.0 +1693082280000,0.6032,0.6039,0.6032,0.6035,9051.0 +1693082340000,0.6035,0.6035,0.6032,0.6035,3066.0 +1693082400000,0.6035,0.6036,0.6032,0.6036,7494.0 +1693082460000,0.6034,0.6034,0.6028,0.603,11614.0 +1693082520000,0.603,0.6036,0.603,0.6036,10428.0 +1693082580000,0.6035,0.6041,0.6035,0.604,6209.0 +1693082640000,0.6041,0.6041,0.6039,0.6041,3711.0 +1693082700000,0.604,0.6042,0.6038,0.604,16246.0 +1693082760000,0.6039,0.6063,0.6039,0.6063,61714.0 +1693082820000,0.6062,0.6062,0.6056,0.6057,8595.0 +1693082880000,0.6057,0.6063,0.6057,0.606,22119.0 +1693082940000,0.6059,0.6059,0.6058,0.6059,1222.0 +1693083000000,0.6059,0.6059,0.6049,0.6055,18258.0 +1693083060000,0.6053,0.6055,0.6051,0.6054,2318.0 +1693083120000,0.6054,0.6055,0.6051,0.6053,10426.0 +1693083180000,0.6052,0.6052,0.605,0.6052,2743.0 +1693083240000,0.6052,0.6057,0.6052,0.6055,2413.0 +1693083300000,0.6055,0.6055,0.6042,0.6044,22045.0 +1693083360000,0.6043,0.6048,0.6022,0.6024,157882.0 +1693083420000,0.6023,0.6031,0.6019,0.6029,60065.0 +1693083480000,0.603,0.603,0.6022,0.6027,20649.0 +1693083540000,0.6027,0.6027,0.6023,0.6024,3218.0 +1693083600000,0.6024,0.6024,0.6015,0.6016,30173.0 +1693083660000,0.6016,0.602,0.6015,0.6018,25097.0 +1693083720000,0.6018,0.6019,0.6018,0.6018,1409.0 +1693083780000,0.6018,0.6018,0.6013,0.6013,11614.0 +1693083840000,0.6013,0.6013,0.6012,0.6012,16227.0 +1693083900000,0.6013,0.6015,0.6012,0.6014,24369.0 +1693083960000,0.6014,0.6014,0.6013,0.6014,5890.0 +1693084020000,0.6014,0.6014,0.6013,0.6014,11006.0 +1693084080000,0.6014,0.6014,0.6002,0.6002,102176.0 +1693084140000,0.6002,0.6013,0.6002,0.6009,92138.0 +1693084200000,0.6009,0.6012,0.6008,0.6008,22169.0 +1693084260000,0.601,0.6014,0.601,0.6013,59981.0 +1693084320000,0.6013,0.6021,0.6012,0.6019,70085.0 +1693084380000,0.6019,0.6026,0.6014,0.6024,24499.0 +1693084440000,0.6022,0.603,0.6021,0.6023,26572.0 +1693084500000,0.6023,0.6023,0.6009,0.6022,41022.0 +1693084560000,0.6023,0.6027,0.6021,0.6021,9578.0 +1693084620000,0.6022,0.6022,0.6012,0.6012,9947.0 +1693084680000,0.6013,0.6017,0.6012,0.6015,7705.0 +1693084740000,0.6015,0.6016,0.6012,0.6013,5390.0 +1693084800000,0.6013,0.6013,0.6008,0.6012,21709.0 +1693084860000,0.6012,0.6019,0.6012,0.6016,11226.0 +1693084920000,0.6016,0.6017,0.6015,0.6016,1122.0 +1693084980000,0.6016,0.6026,0.6016,0.6025,14769.0 +1693085040000,0.6022,0.6035,0.602,0.6026,61369.0 +1693085100000,0.6028,0.6038,0.6026,0.6034,41776.0 +1693085160000,0.6034,0.6041,0.6034,0.604,28907.0 +1693085220000,0.6041,0.6041,0.6037,0.6038,7484.0 +1693085280000,0.6039,0.604,0.6038,0.6038,9196.0 +1693085340000,0.6039,0.6046,0.6039,0.6043,14988.0 +1693085400000,0.6043,0.6045,0.6039,0.6044,17443.0 +1693085460000,0.6043,0.6045,0.6038,0.6041,18867.0 +1693085520000,0.6042,0.6045,0.6039,0.6042,8360.0 +1693085580000,0.6043,0.6053,0.6043,0.6051,27044.0 +1693085640000,0.6051,0.6055,0.6051,0.6054,10089.0 +1693085700000,0.6054,0.6057,0.6051,0.6052,24200.0 +1693085760000,0.6053,0.6059,0.6052,0.6057,12744.0 +1693085820000,0.6057,0.6057,0.6053,0.6053,13229.0 +1693085880000,0.6054,0.6058,0.6054,0.6056,8785.0 +1693085940000,0.6055,0.6059,0.6053,0.6055,19506.0 +1693086000000,0.6055,0.6056,0.6052,0.6053,5539.0 +1693086060000,0.6053,0.6054,0.6052,0.6054,5755.0 +1693086120000,0.6054,0.6055,0.6053,0.6055,1932.0 +1693086180000,0.6054,0.6057,0.6053,0.6053,28740.0 +1693086240000,0.6053,0.6056,0.6052,0.6056,55573.0 +1693086300000,0.6056,0.606,0.6055,0.6059,13555.0 +1693086360000,0.606,0.6061,0.6056,0.6058,14466.0 +1693086420000,0.6059,0.6064,0.6058,0.6061,15106.0 +1693086480000,0.6061,0.6064,0.6061,0.6064,1606.0 +1693086540000,0.6064,0.6071,0.6064,0.6071,30862.0 +1693086600000,0.607,0.6074,0.6063,0.6073,42205.0 +1693086660000,0.6072,0.6074,0.6072,0.6072,10136.0 +1693086720000,0.6073,0.6073,0.6073,0.6073,493.0 +1693086780000,0.6073,0.6074,0.6073,0.6074,5437.0 +1693086840000,0.6075,0.6078,0.6075,0.6078,27353.0 +1693086900000,0.6078,0.6078,0.6075,0.6076,13551.0 +1693086960000,0.6076,0.6078,0.6072,0.6072,18086.0 +1693087020000,0.6075,0.6075,0.6074,0.6074,1124.0 +1693087080000,0.6075,0.6082,0.6075,0.6078,35185.0 +1693087140000,0.6079,0.608,0.6079,0.608,44761.0 +1693087200000,0.608,0.608,0.6064,0.6068,29889.0 +1693087260000,0.6069,0.6069,0.6061,0.6061,11403.0 +1693087320000,0.6062,0.6066,0.6061,0.6063,3423.0 +1693087380000,0.6064,0.6066,0.6061,0.6064,9164.0 +1693087440000,0.6065,0.6065,0.6061,0.6061,5750.0 +1693087500000,0.606,0.606,0.6042,0.6043,76649.0 +1693087560000,0.6043,0.6045,0.604,0.6041,18708.0 +1693087620000,0.6041,0.6041,0.6037,0.6037,11676.0 +1693087680000,0.6037,0.6038,0.6022,0.6024,56183.0 +1693087740000,0.6023,0.6025,0.6021,0.6023,14260.0 +1693087800000,0.6023,0.6024,0.6018,0.602,34485.0 +1693087860000,0.6021,0.6021,0.6018,0.6018,16105.0 +1693087920000,0.6019,0.6019,0.6015,0.6016,14146.0 +1693087980000,0.6016,0.6016,0.6014,0.6015,8526.0 +1693088040000,0.6015,0.6023,0.601,0.6023,85742.0 +1693088100000,0.6023,0.6026,0.6022,0.6024,7474.0 +1693088160000,0.6024,0.6025,0.6023,0.6023,2390.0 +1693088220000,0.6024,0.6026,0.6022,0.6026,4409.0 +1693088280000,0.6026,0.6027,0.6025,0.6027,1175.0 +1693088340000,0.6026,0.6031,0.6026,0.6031,4143.0 +1693088400000,0.6031,0.6032,0.6026,0.6026,13051.0 +1693088460000,0.6025,0.6026,0.6019,0.602,18719.0 +1693088520000,0.6021,0.6022,0.6019,0.6019,2611.0 +1693088580000,0.6019,0.602,0.601,0.6016,27099.0 +1693088640000,0.6016,0.6016,0.6007,0.6015,30131.0 +1693088700000,0.6016,0.6022,0.6008,0.6008,15792.0 +1693088760000,0.6007,0.601,0.6007,0.601,16552.0 +1693088820000,0.601,0.601,0.6009,0.6009,864.0 +1693088880000,0.601,0.6014,0.6009,0.6014,5383.0 +1693088940000,0.6014,0.602,0.6014,0.6018,9917.0 +1693089000000,0.6019,0.602,0.6012,0.6014,6904.0 +1693089060000,0.6013,0.6013,0.6012,0.6013,772.0 +1693089120000,0.6013,0.6027,0.6013,0.6027,18637.0 +1693089180000,0.6026,0.6026,0.6003,0.6013,72531.0 +1693089240000,0.601,0.601,0.6006,0.6007,3924.0 +1693089300000,0.6006,0.6011,0.6006,0.6007,12338.0 +1693089360000,0.6008,0.6008,0.6001,0.6003,13005.0 +1693089420000,0.6004,0.6009,0.6004,0.6009,1746.0 +1693089480000,0.6008,0.6008,0.6004,0.6007,2774.0 +1693089540000,0.6007,0.601,0.6006,0.601,3227.0 +1693089600000,0.601,0.601,0.6006,0.6006,2224.0 +1693089660000,0.6006,0.6011,0.595,0.5987,371226.0 +1693089720000,0.5987,0.5989,0.5981,0.5985,38706.0 +1693089780000,0.5985,0.5985,0.598,0.5982,11320.0 +1693089840000,0.5982,0.5984,0.5981,0.5983,9436.0 +1693089900000,0.5983,0.599,0.5981,0.5984,22165.0 +1693089960000,0.5984,0.5988,0.5983,0.5987,11988.0 +1693090020000,0.5987,0.5987,0.5986,0.5986,3677.0 +1693090080000,0.5987,0.5992,0.5983,0.5983,33474.0 +1693090140000,0.5983,0.5996,0.5983,0.5996,21152.0 +1693090200000,0.5997,0.5999,0.5991,0.5991,15893.0 +1693090260000,0.5991,0.5991,0.5986,0.5987,9799.0 +1693090320000,0.5986,0.5991,0.5986,0.5988,8630.0 +1693090380000,0.5989,0.5992,0.5989,0.5992,4789.0 +1693090440000,0.5991,0.5991,0.599,0.5991,488.0 +1693090500000,0.599,0.5991,0.599,0.5991,2092.0 +1693090560000,0.5991,0.5997,0.5991,0.5994,13727.0 +1693090620000,0.5992,0.5993,0.599,0.5993,5226.0 +1693090680000,0.5993,0.5995,0.5992,0.5992,3647.0 +1693090740000,0.5991,0.5994,0.5991,0.5993,1473.0 +1693090800000,0.5994,0.6001,0.5993,0.5995,20702.0 +1693090860000,0.5996,0.6006,0.5996,0.6004,21440.0 +1693090920000,0.6005,0.6012,0.6005,0.6012,11186.0 +1693090980000,0.6012,0.6013,0.6006,0.6006,18307.0 +1693091040000,0.6002,0.6003,0.5997,0.5997,5737.0 +1693091100000,0.5996,0.5996,0.599,0.599,14144.0 +1693091160000,0.599,0.599,0.5977,0.5979,25122.0 +1693091220000,0.5979,0.5979,0.5978,0.5979,12378.0 +1693091280000,0.5979,0.5979,0.5971,0.5971,20199.0 +1693091340000,0.5971,0.5972,0.5971,0.5972,5613.0 +1693091400000,0.5972,0.5986,0.5963,0.5985,138568.0 +1693091460000,0.5986,0.5986,0.5976,0.5983,32952.0 +1693091520000,0.5983,0.5987,0.5979,0.598,32212.0 +1693091580000,0.5978,0.5983,0.5978,0.5978,15929.0 +1693091640000,0.5978,0.598,0.596,0.5975,84625.0 +1693091700000,0.5974,0.5975,0.5964,0.5965,10236.0 +1693091760000,0.5965,0.5977,0.5965,0.5976,30737.0 +1693091820000,0.5976,0.5976,0.597,0.5971,1957.0 +1693091880000,0.5971,0.5978,0.597,0.5976,8393.0 +1693091940000,0.5977,0.5978,0.5976,0.5976,3906.0 +1693092000000,0.5977,0.5979,0.5973,0.5975,14027.0 +1693092060000,0.5973,0.5976,0.5973,0.5976,5988.0 +1693092120000,0.5977,0.5984,0.5977,0.5984,10456.0 +1693092180000,0.5984,0.5984,0.5981,0.5981,629.0 +1693092240000,0.5981,0.5982,0.5979,0.5982,1871.0 +1693092300000,0.5982,0.5982,0.5976,0.5977,9125.0 +1693092360000,0.5977,0.5978,0.5977,0.5978,1683.0 +1693092420000,0.5978,0.5981,0.5978,0.5981,6925.0 +1693092480000,0.5982,0.5983,0.5982,0.5982,1431.0 +1693092540000,0.5982,0.5984,0.5982,0.5984,853.0 +1693092600000,0.5985,0.5985,0.5976,0.5981,10429.0 +1693092660000,0.5984,0.5987,0.5984,0.5987,3932.0 +1693092720000,0.5987,0.5991,0.5981,0.5986,8700.0 +1693092780000,0.5988,0.599,0.5987,0.599,4418.0 +1693092840000,0.5989,0.5993,0.5988,0.5991,18692.0 +1693092900000,0.5991,0.5994,0.5991,0.5991,6403.0 +1693092960000,0.5993,0.5993,0.5989,0.5993,4144.0 +1693093020000,0.5994,0.6007,0.5994,0.6,56990.0 +1693093080000,0.5999,0.6004,0.5998,0.6003,7589.0 +1693093140000,0.6002,0.6004,0.6002,0.6004,1242.0 +1693093200000,0.6003,0.6005,0.5998,0.5999,22853.0 +1693093260000,0.5999,0.6003,0.5999,0.5999,3156.0 +1693093320000,0.5999,0.5999,0.5997,0.5997,1122.0 +1693093380000,0.5997,0.5998,0.5997,0.5998,150.0 +1693093440000,0.5998,0.6002,0.5998,0.6001,3127.0 +1693093500000,0.6,0.6001,0.5994,0.5994,3905.0 +1693093560000,0.5994,0.5994,0.5987,0.5993,17676.0 +1693093620000,0.5993,0.5993,0.5984,0.5986,7158.0 +1693093680000,0.5987,0.5988,0.5986,0.5988,2500.0 +1693093740000,0.5987,0.5989,0.5987,0.5989,2700.0 +1693093800000,0.5989,0.5992,0.5989,0.5992,8093.0 +1693093860000,0.5992,0.5992,0.5992,0.5992,273.0 +1693093920000,0.5992,0.5992,0.5992,0.5992,268.0 +1693093980000,0.5992,0.6003,0.5992,0.6002,25868.0 +1693094040000,0.6001,0.6002,0.6001,0.6002,2534.0 +1693094100000,0.6002,0.6002,0.6001,0.6002,4225.0 +1693094160000,0.6001,0.6002,0.6001,0.6002,2327.0 +1693094220000,0.6001,0.6003,0.6001,0.6001,3628.0 +1693094280000,0.6002,0.6002,0.5997,0.5999,11024.0 +1693094340000,0.6,0.6,0.5999,0.6,1750.0 +1693094400000,0.6,0.6,0.5991,0.5995,45799.0 +1693094460000,0.5995,0.5997,0.5994,0.5995,6494.0 +1693094520000,0.5995,0.5998,0.5994,0.5998,9815.0 +1693094580000,0.5997,0.6002,0.5997,0.6001,15304.0 +1693094640000,0.6001,0.6004,0.6,0.6003,7712.0 +1693094700000,0.6003,0.6006,0.6002,0.6004,23779.0 +1693094760000,0.6004,0.601,0.6004,0.6008,36280.0 +1693094820000,0.6006,0.6011,0.6006,0.601,12783.0 +1693094880000,0.6011,0.6011,0.6003,0.6004,18383.0 +1693094940000,0.6004,0.6004,0.5998,0.5998,27288.0 +1693095000000,0.5999,0.5999,0.5994,0.5996,11656.0 +1693095060000,0.5996,0.5999,0.5992,0.5993,12634.0 +1693095120000,0.5993,0.5993,0.599,0.599,10265.0 +1693095180000,0.5991,0.5991,0.5987,0.5988,27160.0 +1693095240000,0.5988,0.599,0.5987,0.599,24802.0 +1693095300000,0.5989,0.599,0.5985,0.5989,31542.0 +1693095360000,0.5989,0.5991,0.5985,0.5988,16981.0 +1693095420000,0.5989,0.599,0.5985,0.5988,4672.0 +1693095480000,0.5988,0.5996,0.5988,0.5996,8679.0 +1693095540000,0.5996,0.5999,0.5994,0.5998,9539.0 +1693095600000,0.5998,0.6004,0.5998,0.5999,17832.0 +1693095660000,0.5998,0.6005,0.5998,0.6003,10584.0 +1693095720000,0.6004,0.6012,0.6004,0.6006,21948.0 +1693095780000,0.6006,0.6018,0.6006,0.6014,28062.0 +1693095840000,0.6016,0.6022,0.6015,0.6018,13695.0 +1693095900000,0.6017,0.6018,0.6014,0.6014,11950.0 +1693095960000,0.6014,0.6016,0.6013,0.6015,9133.0 +1693096020000,0.6014,0.6021,0.6014,0.602,5851.0 +1693096080000,0.6021,0.6023,0.6019,0.6023,22124.0 +1693096140000,0.6023,0.6025,0.6022,0.6024,5034.0 +1693096200000,0.6023,0.6032,0.6023,0.6029,42663.0 +1693096260000,0.603,0.6034,0.6024,0.6031,25833.0 +1693096320000,0.6032,0.6034,0.6031,0.6032,9356.0 +1693096380000,0.6032,0.6048,0.6027,0.604,73986.0 +1693096440000,0.604,0.604,0.6034,0.6036,5100.0 +1693096500000,0.6036,0.6051,0.6036,0.6039,49577.0 +1693096560000,0.6039,0.6039,0.6019,0.6019,91503.0 +1693096620000,0.6019,0.6023,0.6004,0.6007,72994.0 +1693096680000,0.6006,0.6006,0.6004,0.6004,770.0 +1693096740000,0.6005,0.6005,0.6002,0.6002,4139.0 +1693096800000,0.6003,0.6004,0.6001,0.6001,9823.0 +1693096860000,0.6,0.6002,0.6,0.6,1715.0 +1693096920000,0.6001,0.6002,0.6,0.6002,1141.0 +1693096980000,0.6001,0.6001,0.5998,0.5998,7143.0 +1693097040000,0.5999,0.6009,0.5999,0.6009,25650.0 +1693097100000,0.6009,0.601,0.6002,0.6002,8272.0 +1693097160000,0.6004,0.6004,0.5996,0.5996,19227.0 +1693097220000,0.5997,0.5999,0.5996,0.5999,4115.0 +1693097280000,0.5999,0.6,0.5994,0.5994,11684.0 +1693097340000,0.5995,0.5997,0.5994,0.5994,1722.0 +1693097400000,0.5995,0.6004,0.5995,0.6001,31111.0 +1693097460000,0.6002,0.6004,0.6002,0.6002,1619.0 +1693097520000,0.6002,0.6002,0.6001,0.6002,383.0 +1693097580000,0.6002,0.6009,0.6002,0.6009,22323.0 +1693097640000,0.601,0.602,0.601,0.601,77726.0 +1693097700000,0.601,0.6016,0.601,0.601,19796.0 +1693097760000,0.6011,0.6015,0.601,0.6011,12714.0 +1693097820000,0.6011,0.6011,0.6006,0.6009,5548.0 +1693097880000,0.6008,0.6008,0.5985,0.599,84363.0 +1693097940000,0.5991,0.5998,0.5991,0.5992,14606.0 +1693098000000,0.5992,0.5993,0.5976,0.5981,26079.0 +1693098060000,0.598,0.5984,0.5978,0.5984,8368.0 +1693098120000,0.5984,0.5984,0.5978,0.5979,7509.0 +1693098180000,0.5979,0.5979,0.5971,0.5972,7539.0 +1693098240000,0.5971,0.5975,0.5969,0.597,10858.0 +1693098300000,0.597,0.5971,0.5966,0.5968,18142.0 +1693098360000,0.5967,0.597,0.5963,0.5969,25462.0 +1693098420000,0.5968,0.5972,0.5968,0.5972,8498.0 +1693098480000,0.5971,0.5972,0.5966,0.5968,21857.0 +1693098540000,0.5968,0.5972,0.5967,0.5967,40726.0 +1693098600000,0.5967,0.5968,0.5967,0.5967,3501.0 +1693098660000,0.5968,0.598,0.5968,0.598,60490.0 +1693098720000,0.5979,0.5986,0.5972,0.5977,24308.0 +1693098780000,0.5977,0.5988,0.5977,0.5985,18795.0 +1693098840000,0.5988,0.599,0.5988,0.599,2433.0 +1693098900000,0.5989,0.5989,0.5984,0.5984,4907.0 +1693098960000,0.5983,0.5991,0.5982,0.599,11340.0 +1693099020000,0.599,0.5997,0.599,0.5991,19335.0 +1693099080000,0.5993,0.5995,0.5985,0.5985,8626.0 +1693099140000,0.5985,0.5995,0.5984,0.5987,10750.0 +1693099200000,0.5988,0.5995,0.5988,0.5995,1386.0 +1693099260000,0.5995,0.5998,0.5992,0.5997,4811.0 +1693099320000,0.5997,0.5998,0.5993,0.5995,16827.0 +1693099380000,0.5997,0.6002,0.5997,0.6002,16731.0 +1693099440000,0.6003,0.6004,0.5997,0.5997,8140.0 +1693099500000,0.5997,0.6002,0.5997,0.6001,11979.0 +1693099560000,0.6001,0.6004,0.6001,0.6004,7156.0 +1693099620000,0.6003,0.6004,0.5996,0.6002,17607.0 +1693099680000,0.6002,0.6002,0.6002,0.6002,27.0 +1693099740000,0.6004,0.6008,0.6003,0.6008,9971.0 +1693099800000,0.6008,0.6008,0.6005,0.6007,3236.0 +1693099860000,0.6005,0.6008,0.6005,0.6006,4896.0 +1693099920000,0.6007,0.601,0.6004,0.601,19891.0 +1693099980000,0.6011,0.6012,0.6006,0.6011,26484.0 +1693100040000,0.6012,0.6013,0.6011,0.6013,5480.0 +1693100100000,0.6012,0.6013,0.6006,0.601,39277.0 +1693100160000,0.601,0.601,0.6007,0.6007,620.0 +1693100220000,0.6007,0.6008,0.6007,0.6008,265.0 +1693100280000,0.601,0.6011,0.6008,0.601,8552.0 +1693100340000,0.6008,0.6008,0.6004,0.6007,5385.0 +1693100400000,0.6007,0.6011,0.6007,0.601,14138.0 +1693100460000,0.6011,0.6018,0.6011,0.6018,27890.0 +1693100520000,0.6018,0.6018,0.6017,0.6017,781.0 +1693100580000,0.6018,0.602,0.6018,0.6019,14790.0 +1693100640000,0.602,0.6032,0.602,0.6025,78710.0 +1693100700000,0.6026,0.6037,0.6026,0.6036,35592.0 +1693100760000,0.6036,0.6039,0.6036,0.6039,15970.0 +1693100820000,0.6039,0.604,0.6039,0.6039,3509.0 +1693100880000,0.6039,0.604,0.6032,0.6032,13754.0 +1693100940000,0.6031,0.6032,0.6031,0.6031,963.0 +1693101000000,0.6032,0.6039,0.6032,0.6039,19976.0 +1693101060000,0.604,0.6044,0.6039,0.6041,11259.0 +1693101120000,0.6041,0.6047,0.604,0.6042,34074.0 +1693101180000,0.6043,0.6048,0.6043,0.6046,8516.0 +1693101240000,0.6046,0.6048,0.604,0.6043,23251.0 +1693101300000,0.604,0.6049,0.6038,0.6048,26436.0 +1693101360000,0.6045,0.6052,0.6045,0.6052,13590.0 +1693101420000,0.6052,0.6052,0.6046,0.6046,13583.0 +1693101480000,0.6045,0.605,0.6045,0.6048,6305.0 +1693101540000,0.6051,0.6052,0.6048,0.6049,4950.0 +1693101600000,0.6049,0.6054,0.6048,0.6053,11067.0 +1693101660000,0.6054,0.6054,0.6043,0.6045,16945.0 +1693101720000,0.6043,0.6047,0.6042,0.6045,8774.0 +1693101780000,0.6046,0.6048,0.6046,0.6048,2172.0 +1693101840000,0.6048,0.6048,0.6045,0.6046,4878.0 +1693101900000,0.6047,0.6049,0.6046,0.6046,15341.0 +1693101960000,0.6047,0.6047,0.6032,0.6032,29263.0 +1693102020000,0.6033,0.6033,0.6032,0.6032,9405.0 +1693102080000,0.6032,0.6032,0.6008,0.6011,89010.0 +1693102140000,0.6011,0.6011,0.5986,0.5991,172011.0 +1693102200000,0.5991,0.5993,0.5988,0.5989,23449.0 +1693102260000,0.5988,0.5988,0.5976,0.5976,60636.0 +1693102320000,0.5976,0.5981,0.5975,0.5976,32402.0 +1693102380000,0.5976,0.6,0.5975,0.5999,79180.0 +1693102440000,0.5999,0.5999,0.599,0.5998,22484.0 +1693102500000,0.5998,0.5998,0.5984,0.599,33789.0 +1693102560000,0.599,0.5993,0.599,0.5993,10533.0 +1693102620000,0.5993,0.5994,0.5988,0.5988,11838.0 +1693102680000,0.5987,0.5987,0.5986,0.5987,2077.0 +1693102740000,0.5987,0.5988,0.5985,0.5988,8450.0 +1693102800000,0.5987,0.5989,0.5983,0.5985,25795.0 +1693102860000,0.5986,0.5988,0.5982,0.5984,5808.0 +1693102920000,0.5983,0.5987,0.5983,0.5986,1335.0 +1693102980000,0.5987,0.5989,0.5972,0.5973,44291.0 +1693103040000,0.5974,0.5977,0.5973,0.5975,6839.0 +1693103100000,0.5974,0.5974,0.5968,0.5969,18983.0 +1693103160000,0.5969,0.597,0.5956,0.5962,79482.0 +1693103220000,0.5962,0.5985,0.596,0.5982,77431.0 +1693103280000,0.5983,0.5985,0.5977,0.5979,19526.0 +1693103340000,0.5979,0.5981,0.5978,0.5981,8385.0 +1693103400000,0.5981,0.5986,0.5978,0.5978,33435.0 +1693103460000,0.5978,0.5978,0.5973,0.5973,13451.0 +1693103520000,0.5973,0.598,0.5973,0.5978,8701.0 +1693103580000,0.5979,0.5981,0.5979,0.5981,2952.0 +1693103640000,0.5981,0.5983,0.5981,0.5983,6010.0 +1693103700000,0.5982,0.5982,0.5974,0.5976,10967.0 +1693103760000,0.5976,0.5984,0.5976,0.5983,18805.0 +1693103820000,0.5984,0.5984,0.5979,0.598,26584.0 +1693103880000,0.598,0.5982,0.598,0.5981,2854.0 +1693103940000,0.5981,0.5981,0.5972,0.5972,4958.0 +1693104000000,0.5972,0.5978,0.5971,0.5977,6012.0 +1693104060000,0.5977,0.5978,0.5977,0.5978,1469.0 +1693104120000,0.5978,0.5981,0.5978,0.598,7319.0 +1693104180000,0.5981,0.5982,0.5976,0.5976,13211.0 +1693104240000,0.5977,0.5981,0.5977,0.598,3530.0 +1693104300000,0.5981,0.5983,0.5981,0.5983,5145.0 +1693104360000,0.5982,0.5983,0.5978,0.5978,14013.0 +1693104420000,0.5978,0.5979,0.5972,0.5975,11752.0 +1693104480000,0.5974,0.5975,0.5974,0.5974,454.0 +1693104540000,0.5974,0.5978,0.5974,0.5978,7832.0 +1693104600000,0.5979,0.598,0.5976,0.598,24608.0 +1693104660000,0.5979,0.598,0.5975,0.5975,4168.0 +1693104720000,0.5974,0.5974,0.5969,0.5969,7482.0 +1693104780000,0.5968,0.5968,0.5961,0.5965,11989.0 +1693104840000,0.5965,0.5968,0.5964,0.5965,6861.0 +1693104900000,0.5966,0.5966,0.5957,0.5961,16825.0 +1693104960000,0.596,0.596,0.595,0.5958,22319.0 +1693105020000,0.5957,0.5963,0.5954,0.5959,19600.0 +1693105080000,0.596,0.596,0.595,0.5953,32759.0 +1693105140000,0.5953,0.5956,0.595,0.5953,12308.0 +1693105200000,0.5952,0.5956,0.5952,0.5956,7417.0 +1693105260000,0.5956,0.5959,0.5954,0.5957,3055.0 +1693105320000,0.5957,0.5959,0.5957,0.5959,2536.0 +1693105380000,0.5959,0.596,0.5956,0.596,6235.0 +1693105440000,0.596,0.596,0.5959,0.596,2503.0 +1693105500000,0.5959,0.5966,0.5959,0.596,34365.0 +1693105560000,0.5961,0.5963,0.5954,0.5957,38847.0 +1693105620000,0.5958,0.5959,0.5954,0.5959,2367.0 +1693105680000,0.5959,0.5959,0.5955,0.5955,12391.0 +1693105740000,0.5955,0.5955,0.5936,0.5942,216519.0 +1693105800000,0.5943,0.5949,0.594,0.5949,7417.0 +1693105860000,0.595,0.596,0.595,0.596,13910.0 +1693105920000,0.5959,0.5961,0.5953,0.5953,20803.0 +1693105980000,0.5953,0.596,0.5953,0.5959,4657.0 +1693106040000,0.5959,0.5959,0.5956,0.5956,3317.0 +1693106100000,0.5956,0.5963,0.5956,0.5958,14611.0 +1693106160000,0.5958,0.596,0.5903,0.5934,475855.0 +1693106220000,0.5934,0.5936,0.5931,0.5936,18142.0 +1693106280000,0.5936,0.594,0.5933,0.5933,32854.0 +1693106340000,0.5934,0.5938,0.5933,0.5933,16362.0 +1693106400000,0.5933,0.5939,0.5933,0.5935,13141.0 +1693106460000,0.5934,0.5934,0.593,0.5933,25492.0 +1693106520000,0.5934,0.5937,0.5932,0.5936,17710.0 +1693106580000,0.5937,0.5937,0.5935,0.5936,5125.0 +1693106640000,0.5936,0.5939,0.5936,0.5938,10176.0 +1693106700000,0.5939,0.5942,0.5938,0.5942,19743.0 +1693106760000,0.5942,0.5947,0.5942,0.5947,80819.0 +1693106820000,0.5943,0.5946,0.5942,0.5945,10048.0 +1693106880000,0.5944,0.5947,0.5941,0.5943,12891.0 +1693106940000,0.5944,0.5945,0.5942,0.5942,9053.0 +1693107000000,0.5944,0.5945,0.5942,0.5944,10559.0 +1693107060000,0.5944,0.5945,0.5942,0.5942,766.0 +1693107120000,0.5942,0.5944,0.5942,0.5943,893.0 +1693107180000,0.5944,0.5946,0.5937,0.5945,17059.0 +1693107240000,0.5946,0.5954,0.5946,0.5951,35922.0 +1693107300000,0.5952,0.5956,0.5951,0.5956,11791.0 +1693107360000,0.5955,0.5963,0.5955,0.5963,21522.0 +1693107420000,0.5963,0.5966,0.5962,0.5964,17089.0 +1693107480000,0.5964,0.5974,0.5964,0.5974,31539.0 +1693107540000,0.5974,0.5977,0.5974,0.5976,8725.0 +1693107600000,0.5976,0.5981,0.5974,0.598,35955.0 +1693107660000,0.598,0.598,0.5977,0.5978,6939.0 +1693107720000,0.5978,0.5979,0.5978,0.5978,5931.0 +1693107780000,0.5978,0.5981,0.5978,0.5981,9200.0 +1693107840000,0.5981,0.5983,0.5972,0.5975,26777.0 +1693107900000,0.5975,0.5981,0.5975,0.598,23138.0 +1693107960000,0.598,0.5982,0.5978,0.5982,25120.0 +1693108020000,0.5981,0.5982,0.5979,0.598,6247.0 +1693108080000,0.5981,0.5986,0.5981,0.5985,33507.0 +1693108140000,0.5985,0.5985,0.5982,0.5983,4938.0 +1693108200000,0.5983,0.5987,0.5983,0.5987,25218.0 +1693108260000,0.5988,0.5988,0.5984,0.5984,27384.0 +1693108320000,0.5984,0.5986,0.5982,0.5985,4709.0 +1693108380000,0.5986,0.5988,0.5986,0.5988,4943.0 +1693108440000,0.5988,0.5988,0.5985,0.5985,2113.0 +1693108500000,0.5984,0.5987,0.5982,0.5983,27467.0 +1693108560000,0.5984,0.5989,0.5984,0.5989,23881.0 +1693108620000,0.5989,0.5989,0.5987,0.5988,6897.0 +1693108680000,0.5989,0.599,0.5987,0.5989,26481.0 +1693108740000,0.599,0.5992,0.5983,0.5989,43174.0 +1693108800000,0.5991,0.5997,0.5991,0.5996,26569.0 +1693108860000,0.5995,0.6002,0.5995,0.6001,40467.0 +1693108920000,0.6,0.6004,0.6,0.6001,22167.0 +1693108980000,0.6001,0.6007,0.6001,0.6006,25490.0 +1693109040000,0.6006,0.6008,0.6005,0.6008,13083.0 +1693109100000,0.6008,0.6011,0.6006,0.6006,32069.0 +1693109160000,0.6006,0.6009,0.6005,0.6008,11958.0 +1693109220000,0.6009,0.6009,0.6,0.6,10676.0 +1693109280000,0.6,0.6001,0.5994,0.5994,24693.0 +1693109340000,0.5994,0.5995,0.597,0.5972,111130.0 +1693109400000,0.5973,0.5987,0.5971,0.5985,154503.0 +1693109460000,0.5986,0.5988,0.5977,0.5978,16721.0 +1693109520000,0.5976,0.5978,0.5968,0.5973,23329.0 +1693109580000,0.5971,0.5972,0.5967,0.597,17314.0 +1693109640000,0.597,0.5973,0.597,0.5972,3824.0 +1693109700000,0.5972,0.598,0.5972,0.598,14665.0 +1693109760000,0.598,0.5992,0.598,0.599,45180.0 +1693109820000,0.5991,0.5992,0.5987,0.5987,8912.0 +1693109880000,0.5987,0.5988,0.5985,0.5988,1285.0 +1693109940000,0.5988,0.5991,0.5986,0.5991,10489.0 +1693110000000,0.5991,0.5993,0.5987,0.5992,44524.0 +1693110060000,0.5992,0.5993,0.5988,0.5988,14981.0 +1693110120000,0.5989,0.5993,0.5985,0.5987,20917.0 +1693110180000,0.5992,0.5992,0.5985,0.5985,13859.0 +1693110240000,0.5989,0.5992,0.5985,0.5992,11625.0 +1693110300000,0.5993,0.5997,0.5993,0.5993,7773.0 +1693110360000,0.5992,0.5992,0.5992,0.5992,255.0 +1693110420000,0.5992,0.5997,0.5992,0.5997,6558.0 +1693110480000,0.5996,0.5996,0.5994,0.5994,1964.0 +1693110540000,0.5992,0.5995,0.5992,0.5994,1779.0 +1693110600000,0.5993,0.5998,0.5993,0.5998,17135.0 +1693110660000,0.5998,0.5999,0.5998,0.5999,2242.0 +1693110720000,0.5998,0.6001,0.5998,0.6001,7297.0 +1693110780000,0.6001,0.6005,0.6001,0.6005,19751.0 +1693110840000,0.6005,0.6006,0.6005,0.6006,2460.0 +1693110900000,0.6005,0.6006,0.6005,0.6006,3283.0 +1693110960000,0.6006,0.6008,0.6006,0.6008,2447.0 +1693111020000,0.6008,0.6008,0.6007,0.6008,5932.0 +1693111080000,0.6007,0.6008,0.6007,0.6008,7022.0 +1693111140000,0.6008,0.6009,0.6008,0.6009,3752.0 +1693111200000,0.6009,0.6009,0.5999,0.6007,25765.0 +1693111260000,0.6007,0.6008,0.6005,0.6006,8279.0 +1693111320000,0.6007,0.6009,0.6004,0.6004,11548.0 +1693111380000,0.6005,0.6007,0.6004,0.6007,7794.0 +1693111440000,0.6006,0.6007,0.6005,0.6005,510.0 +1693111500000,0.6006,0.601,0.6006,0.601,6007.0 +1693111560000,0.6011,0.6011,0.6009,0.601,4718.0 +1693111620000,0.6011,0.6015,0.6011,0.6014,9913.0 +1693111680000,0.6014,0.6014,0.6013,0.6013,1381.0 +1693111740000,0.6013,0.6013,0.6006,0.6008,8714.0 +1693111800000,0.6009,0.6015,0.6009,0.6014,13169.0 +1693111860000,0.6014,0.6015,0.6011,0.6012,6094.0 +1693111920000,0.6013,0.6016,0.6013,0.6016,2345.0 +1693111980000,0.6015,0.6016,0.6013,0.6013,1727.0 +1693112040000,0.6013,0.6016,0.6013,0.6016,2459.0 +1693112100000,0.6015,0.6016,0.6013,0.6016,6017.0 +1693112160000,0.6016,0.6016,0.6013,0.6016,3748.0 +1693112220000,0.6017,0.6018,0.6015,0.6016,14334.0 +1693112280000,0.6018,0.6018,0.6014,0.6014,4165.0 +1693112340000,0.6015,0.6022,0.6009,0.6021,56216.0 +1693112400000,0.6021,0.6023,0.602,0.6021,12833.0 +1693112460000,0.6021,0.6039,0.602,0.6037,46304.0 +1693112520000,0.6038,0.6057,0.6038,0.6048,86061.0 +1693112580000,0.6047,0.6049,0.6044,0.6044,12757.0 +1693112640000,0.6044,0.6044,0.6035,0.6037,15164.0 +1693112700000,0.6038,0.6042,0.6037,0.6042,15774.0 +1693112760000,0.6042,0.6042,0.6036,0.6036,10029.0 +1693112820000,0.6036,0.6036,0.6036,0.6036,8722.0 +1693112880000,0.6036,0.6036,0.6025,0.6026,28300.0 +1693112940000,0.6026,0.6035,0.6025,0.6032,70980.0 +1693113000000,0.6035,0.6041,0.6035,0.6041,3586.0 +1693113060000,0.6041,0.6042,0.604,0.6042,1806.0 +1693113120000,0.6042,0.6042,0.6041,0.6042,138.0 +1693113180000,0.6042,0.6044,0.6042,0.6044,1154.0 +1693113240000,0.6044,0.6049,0.6041,0.6041,32606.0 +1693113300000,0.6042,0.6057,0.6042,0.6057,22049.0 +1693113360000,0.6057,0.6069,0.6042,0.605,118053.0 +1693113420000,0.6051,0.6053,0.6048,0.6049,9203.0 +1693113480000,0.6046,0.6049,0.6046,0.6049,463.0 +1693113540000,0.6049,0.6049,0.6035,0.6038,27888.0 +1693113600000,0.6038,0.6047,0.6038,0.6047,7460.0 +1693113660000,0.6048,0.6049,0.6045,0.6045,11662.0 +1693113720000,0.6046,0.6046,0.6041,0.6045,6164.0 +1693113780000,0.6043,0.6045,0.6037,0.6038,16311.0 +1693113840000,0.6037,0.6047,0.6037,0.6042,13618.0 +1693113900000,0.6042,0.6056,0.6041,0.6048,58288.0 +1693113960000,0.6048,0.606,0.6048,0.606,15850.0 +1693114020000,0.606,0.606,0.6057,0.6059,11711.0 +1693114080000,0.6059,0.6061,0.6059,0.6061,1244.0 +1693114140000,0.6061,0.6063,0.6061,0.6062,5710.0 +1693114200000,0.6061,0.6072,0.606,0.6068,27654.0 +1693114260000,0.6064,0.6064,0.6059,0.6064,5052.0 +1693114320000,0.6061,0.6061,0.6042,0.6042,30093.0 +1693114380000,0.6043,0.6049,0.6042,0.6047,13758.0 +1693114440000,0.6049,0.6058,0.6049,0.6058,7229.0 +1693114500000,0.6058,0.6061,0.6057,0.6057,16284.0 +1693114560000,0.6054,0.6056,0.6052,0.6055,10288.0 +1693114620000,0.6056,0.6061,0.6056,0.6061,1879.0 +1693114680000,0.606,0.606,0.6053,0.6054,3349.0 +1693114740000,0.6055,0.606,0.6052,0.6059,4730.0 +1693114800000,0.606,0.6062,0.6057,0.6061,8138.0 +1693114860000,0.606,0.6061,0.6057,0.6059,2499.0 +1693114920000,0.6059,0.6059,0.6045,0.6047,21429.0 +1693114980000,0.6047,0.6047,0.6044,0.6044,660.0 +1693115040000,0.6045,0.6054,0.6045,0.6054,9611.0 +1693115100000,0.6054,0.6054,0.6035,0.6049,46379.0 +1693115160000,0.6045,0.6046,0.6041,0.6045,7449.0 +1693115220000,0.6046,0.6054,0.6046,0.6049,18958.0 +1693115280000,0.6045,0.6047,0.6044,0.6047,4735.0 +1693115340000,0.6047,0.6048,0.6044,0.6047,10698.0 +1693115400000,0.6046,0.6052,0.6043,0.6051,17317.0 +1693115460000,0.6053,0.6053,0.6046,0.6049,5174.0 +1693115520000,0.6046,0.6051,0.6045,0.6047,8344.0 +1693115580000,0.6048,0.6054,0.6048,0.6053,7127.0 +1693115640000,0.6055,0.6057,0.6054,0.6057,5657.0 +1693115700000,0.6055,0.6058,0.6055,0.6056,12060.0 +1693115760000,0.6053,0.6058,0.6053,0.6058,2673.0 +1693115820000,0.6059,0.6082,0.6059,0.6082,68265.0 +1693115880000,0.6082,0.6084,0.6062,0.6068,34833.0 +1693115940000,0.6064,0.6066,0.6062,0.6064,4645.0 +1693116000000,0.6063,0.6079,0.6061,0.6078,24745.0 +1693116060000,0.6078,0.6079,0.607,0.607,25893.0 +1693116120000,0.607,0.6077,0.607,0.6077,11387.0 +1693116180000,0.6078,0.6079,0.6071,0.6079,12082.0 +1693116240000,0.6078,0.6079,0.6076,0.6077,2193.0 +1693116300000,0.6078,0.6081,0.6077,0.6079,20964.0 +1693116360000,0.608,0.6096,0.6079,0.609,104037.0 +1693116420000,0.6092,0.6096,0.6074,0.608,84107.0 +1693116480000,0.6081,0.6081,0.6074,0.6074,6164.0 +1693116540000,0.6075,0.6077,0.6073,0.6074,31311.0 +1693116600000,0.6074,0.6077,0.6074,0.6076,8197.0 +1693116660000,0.6077,0.6087,0.6077,0.6087,5781.0 +1693116720000,0.6086,0.6086,0.6084,0.6084,3474.0 +1693116780000,0.6085,0.6095,0.6085,0.6087,10902.0 +1693116840000,0.6088,0.6088,0.6081,0.6087,14746.0 +1693116900000,0.6088,0.6112,0.6088,0.6098,96578.0 +1693116960000,0.6099,0.6105,0.6099,0.6104,55131.0 +1693117020000,0.6105,0.611,0.6104,0.611,31126.0 +1693117080000,0.6111,0.6113,0.6106,0.6106,36852.0 +1693117140000,0.6107,0.6107,0.6098,0.6102,19652.0 +1693117200000,0.6105,0.6118,0.6104,0.6118,49380.0 +1693117260000,0.6117,0.6117,0.6109,0.6115,58209.0 +1693117320000,0.6113,0.6118,0.6113,0.6114,17280.0 +1693117380000,0.6112,0.6115,0.6101,0.6105,25022.0 +1693117440000,0.6105,0.6109,0.6105,0.6107,2966.0 +1693117500000,0.6107,0.6112,0.6107,0.6111,10332.0 +1693117560000,0.6112,0.6117,0.6105,0.611,25971.0 +1693117620000,0.6113,0.6117,0.611,0.6111,8491.0 +1693117680000,0.611,0.6112,0.611,0.6111,2546.0 +1693117740000,0.6114,0.6114,0.611,0.6111,2074.0 +1693117800000,0.6114,0.6118,0.6112,0.6118,14703.0 +1693117860000,0.6118,0.6126,0.6115,0.612,57735.0 +1693117920000,0.612,0.6122,0.6115,0.612,50228.0 +1693117980000,0.6121,0.6124,0.6117,0.612,13250.0 +1693118040000,0.612,0.612,0.6117,0.6117,5638.0 +1693118100000,0.6118,0.6121,0.6117,0.6119,26172.0 +1693118160000,0.6119,0.6122,0.6116,0.612,26430.0 +1693118220000,0.6119,0.6119,0.6118,0.6119,5422.0 +1693118280000,0.6118,0.612,0.6118,0.6119,1524.0 +1693118340000,0.6119,0.6143,0.6119,0.6141,90595.0 +1693118400000,0.6144,0.6145,0.6132,0.6139,56766.0 +1693118460000,0.6138,0.6138,0.613,0.6133,24744.0 +1693118520000,0.6133,0.6151,0.6133,0.615,27632.0 +1693118580000,0.615,0.6152,0.6142,0.6142,24527.0 +1693118640000,0.6143,0.6152,0.6141,0.6143,31236.0 +1693118700000,0.6143,0.615,0.6143,0.6149,15689.0 +1693118760000,0.615,0.615,0.6137,0.6138,44988.0 +1693118820000,0.6139,0.6144,0.6138,0.6141,20268.0 +1693118880000,0.6141,0.6143,0.6135,0.6137,18730.0 +1693118940000,0.6137,0.6142,0.6136,0.6139,15626.0 +1693119000000,0.6138,0.6142,0.6137,0.6141,12929.0 +1693119060000,0.6141,0.6146,0.6137,0.6144,24013.0 +1693119120000,0.6144,0.6145,0.6142,0.6142,4860.0 +1693119180000,0.6142,0.6142,0.6136,0.6137,24075.0 +1693119240000,0.6136,0.614,0.6136,0.6138,5805.0 +1693119300000,0.6138,0.6144,0.6134,0.6142,20996.0 +1693119360000,0.6142,0.6142,0.614,0.6141,5159.0 +1693119420000,0.6141,0.6143,0.614,0.6141,3638.0 +1693119480000,0.6141,0.6141,0.6137,0.6139,12906.0 +1693119540000,0.614,0.614,0.6134,0.6135,21739.0 +1693119600000,0.6136,0.6141,0.6136,0.6139,23379.0 +1693119660000,0.6139,0.6144,0.6137,0.6137,14114.0 +1693119720000,0.6139,0.6139,0.6128,0.6132,19879.0 +1693119780000,0.6132,0.6137,0.6132,0.6137,13383.0 +1693119840000,0.6135,0.6136,0.6134,0.6135,18726.0 +1693119900000,0.6135,0.6145,0.6133,0.6145,16324.0 +1693119960000,0.6145,0.6145,0.6136,0.6136,27094.0 +1693120020000,0.6136,0.614,0.6136,0.6139,9719.0 +1693120080000,0.6139,0.6144,0.6138,0.6143,8621.0 +1693120140000,0.6143,0.6145,0.6143,0.6145,7983.0 +1693120200000,0.6145,0.6153,0.6145,0.6153,29265.0 +1693120260000,0.6153,0.6165,0.6153,0.6162,63795.0 +1693120320000,0.6162,0.6164,0.6159,0.6162,21221.0 +1693120380000,0.616,0.6163,0.6155,0.6162,19954.0 +1693120440000,0.6161,0.6161,0.6155,0.6155,24345.0 +1693120500000,0.6155,0.6162,0.6155,0.6155,15752.0 +1693120560000,0.6154,0.616,0.6154,0.6159,13887.0 +1693120620000,0.6161,0.6163,0.6157,0.6162,27254.0 +1693120680000,0.6162,0.6163,0.6156,0.6162,14703.0 +1693120740000,0.6162,0.6168,0.6158,0.616,32175.0 +1693120800000,0.616,0.6162,0.6154,0.6162,17703.0 +1693120860000,0.6162,0.6163,0.6158,0.6161,6435.0 +1693120920000,0.6161,0.6162,0.6158,0.6159,8660.0 +1693120980000,0.6159,0.6161,0.6153,0.6161,27127.0 +1693121040000,0.6162,0.6168,0.6161,0.6163,13813.0 +1693121100000,0.6163,0.6179,0.6162,0.6179,45108.0 +1693121160000,0.6179,0.6185,0.6176,0.6184,41092.0 +1693121220000,0.6183,0.6186,0.6177,0.6181,24098.0 +1693121280000,0.6182,0.6183,0.6174,0.6175,17887.0 +1693121340000,0.6174,0.6175,0.6173,0.6175,2511.0 +1693121400000,0.6175,0.6188,0.6175,0.6188,21714.0 +1693121460000,0.6187,0.6188,0.6183,0.6183,13195.0 +1693121520000,0.6183,0.6183,0.6166,0.6166,27190.0 +1693121580000,0.6166,0.6171,0.6164,0.6171,24704.0 +1693121640000,0.6171,0.6174,0.6167,0.6168,10791.0 +1693121700000,0.6167,0.6191,0.6167,0.6186,66432.0 +1693121760000,0.6189,0.6191,0.6178,0.618,15817.0 +1693121820000,0.618,0.6187,0.6179,0.618,11673.0 +1693121880000,0.6179,0.6183,0.6176,0.6181,12942.0 +1693121940000,0.6179,0.6194,0.6179,0.6192,26178.0 +1693122000000,0.6194,0.6199,0.6191,0.6196,62892.0 +1693122060000,0.6196,0.6197,0.6194,0.6194,2491.0 +1693122120000,0.6194,0.6195,0.6189,0.6189,3662.0 +1693122180000,0.6189,0.6189,0.618,0.6181,25255.0 +1693122240000,0.6184,0.6186,0.6178,0.6179,13416.0 +1693122300000,0.6179,0.6189,0.6179,0.6189,11396.0 +1693122360000,0.6189,0.6195,0.6186,0.6188,29251.0 +1693122420000,0.6189,0.6189,0.6179,0.6181,21850.0 +1693122480000,0.6181,0.6185,0.6178,0.6181,13867.0 +1693122540000,0.618,0.6182,0.6171,0.6171,33482.0 +1693122600000,0.6171,0.6175,0.6168,0.6168,10524.0 +1693122660000,0.6167,0.6167,0.6157,0.6159,41889.0 +1693122720000,0.6159,0.6159,0.6144,0.6144,27739.0 +1693122780000,0.6144,0.6147,0.6131,0.6133,52269.0 +1693122840000,0.6132,0.6153,0.6132,0.6141,55099.0 +1693122900000,0.6144,0.6151,0.6134,0.6134,59656.0 +1693122960000,0.6135,0.6136,0.6125,0.6126,44307.0 +1693123020000,0.6126,0.6128,0.6123,0.6124,37437.0 +1693123080000,0.6126,0.6126,0.611,0.6117,79384.0 +1693123140000,0.6114,0.6129,0.6114,0.6129,40451.0 +1693123200000,0.6129,0.6142,0.6127,0.6127,66694.0 +1693123260000,0.613,0.6132,0.6127,0.6128,15760.0 +1693123320000,0.6128,0.6136,0.6096,0.6097,177366.0 +1693123380000,0.6098,0.611,0.6098,0.6108,42382.0 +1693123440000,0.6108,0.6113,0.6107,0.6112,27521.0 +1693123500000,0.6111,0.6115,0.6111,0.6111,23203.0 +1693123560000,0.6111,0.6117,0.6111,0.6117,32891.0 +1693123620000,0.6117,0.6118,0.6115,0.6117,15799.0 +1693123680000,0.6117,0.6117,0.6107,0.6113,62570.0 +1693123740000,0.6114,0.6114,0.6111,0.6111,23038.0 +1693123800000,0.6111,0.6117,0.6111,0.6116,22890.0 +1693123860000,0.6116,0.6116,0.6098,0.6098,50380.0 +1693123920000,0.6099,0.6101,0.6094,0.61,27193.0 +1693123980000,0.6099,0.6111,0.6095,0.6101,27808.0 +1693124040000,0.6101,0.6101,0.6099,0.6099,5396.0 +1693124100000,0.6099,0.6102,0.6096,0.6102,18955.0 +1693124160000,0.61,0.6105,0.6099,0.6104,16217.0 +1693124220000,0.6103,0.612,0.6101,0.6114,41900.0 +1693124280000,0.6114,0.6114,0.6112,0.6113,6900.0 +1693124340000,0.6113,0.6113,0.61,0.61,15622.0 +1693124400000,0.6099,0.6108,0.6099,0.6106,15606.0 +1693124460000,0.6106,0.6106,0.6101,0.6101,4716.0 +1693124520000,0.6101,0.6106,0.61,0.61,6497.0 +1693124580000,0.6101,0.6102,0.6078,0.6092,149061.0 +1693124640000,0.6091,0.6091,0.6081,0.6087,39569.0 +1693124700000,0.6087,0.6091,0.6085,0.6086,13417.0 +1693124760000,0.6085,0.6092,0.6084,0.6091,36095.0 +1693124820000,0.609,0.6091,0.6084,0.6084,13638.0 +1693124880000,0.6083,0.6089,0.6081,0.6086,34223.0 +1693124940000,0.6086,0.6086,0.6078,0.6079,11545.0 +1693125000000,0.6079,0.6087,0.6075,0.6083,39310.0 +1693125060000,0.6083,0.6083,0.6077,0.608,18928.0 +1693125120000,0.6081,0.6088,0.6079,0.6088,21467.0 +1693125180000,0.6089,0.6097,0.6089,0.6095,21598.0 +1693125240000,0.6095,0.6096,0.6095,0.6095,3184.0 +1693125300000,0.6095,0.6096,0.6095,0.6096,11073.0 +1693125360000,0.6095,0.6096,0.6095,0.6095,9255.0 +1693125420000,0.6095,0.6097,0.6089,0.6093,71131.0 +1693125480000,0.6092,0.6093,0.609,0.6091,11231.0 +1693125540000,0.609,0.609,0.6082,0.6085,14651.0 +1693125600000,0.6085,0.6087,0.6082,0.6084,16268.0 +1693125660000,0.6085,0.6086,0.6081,0.6081,5165.0 +1693125720000,0.6081,0.6082,0.6081,0.6082,2872.0 +1693125780000,0.6082,0.6093,0.6082,0.6093,31480.0 +1693125840000,0.6092,0.6092,0.6081,0.6081,8136.0 +1693125900000,0.6081,0.6089,0.608,0.608,20637.0 +1693125960000,0.6081,0.6082,0.608,0.608,503.0 +1693126020000,0.608,0.6084,0.608,0.6084,7604.0 +1693126080000,0.6084,0.6084,0.608,0.6082,1821.0 +1693126140000,0.6081,0.609,0.6081,0.6085,21937.0 +1693126200000,0.6084,0.6084,0.6079,0.6082,18007.0 +1693126260000,0.6081,0.6081,0.6078,0.6079,9690.0 +1693126320000,0.608,0.6083,0.6074,0.6078,45994.0 +1693126380000,0.6079,0.6084,0.6078,0.6082,12387.0 +1693126440000,0.6081,0.6085,0.6079,0.6085,10384.0 +1693126500000,0.6086,0.609,0.6085,0.6086,24866.0 +1693126560000,0.6087,0.6087,0.6081,0.6081,8781.0 +1693126620000,0.6081,0.6082,0.608,0.6082,5030.0 +1693126680000,0.6082,0.6085,0.608,0.6084,9038.0 +1693126740000,0.6084,0.6084,0.6079,0.6079,4398.0 +1693126800000,0.6079,0.6085,0.6079,0.6084,8772.0 +1693126860000,0.6085,0.609,0.6085,0.6085,25774.0 +1693126920000,0.6086,0.6088,0.6084,0.6086,8670.0 +1693126980000,0.6085,0.6085,0.6082,0.6082,13288.0 +1693127040000,0.6083,0.6083,0.608,0.6081,14511.0 +1693127100000,0.6081,0.6083,0.6079,0.6082,6399.0 +1693127160000,0.6082,0.6082,0.6067,0.6068,46836.0 +1693127220000,0.6067,0.6069,0.6064,0.6068,20718.0 +1693127280000,0.6067,0.6067,0.6059,0.6062,52127.0 +1693127340000,0.6063,0.6064,0.6058,0.6064,24968.0 +1693127400000,0.6064,0.6065,0.6056,0.6056,13924.0 +1693127460000,0.6056,0.606,0.6046,0.605,53316.0 +1693127520000,0.6049,0.6052,0.6014,0.604,253999.0 +1693127580000,0.604,0.6041,0.6037,0.6038,20206.0 +1693127640000,0.6037,0.6037,0.6029,0.6035,32236.0 +1693127700000,0.6035,0.6039,0.6029,0.6037,34475.0 +1693127760000,0.6037,0.6037,0.6013,0.602,101198.0 +1693127820000,0.602,0.6028,0.602,0.6028,49616.0 +1693127880000,0.6028,0.6028,0.6022,0.6024,16082.0 +1693127940000,0.6023,0.6025,0.6016,0.6017,24450.0 +1693128000000,0.6016,0.6024,0.6014,0.6024,20163.0 +1693128060000,0.6024,0.6025,0.6022,0.6024,13183.0 +1693128120000,0.6025,0.6027,0.6024,0.6026,17973.0 +1693128180000,0.6026,0.6027,0.602,0.6023,10459.0 +1693128240000,0.6023,0.6023,0.602,0.6021,13053.0 +1693128300000,0.6021,0.6025,0.602,0.6022,16255.0 +1693128360000,0.6022,0.6027,0.6021,0.6025,10869.0 +1693128420000,0.6026,0.6028,0.6025,0.6026,13368.0 +1693128480000,0.6025,0.6025,0.6019,0.6019,7923.0 +1693128540000,0.6019,0.6023,0.6018,0.6021,20061.0 +1693128600000,0.6021,0.6024,0.6021,0.6024,10796.0 +1693128660000,0.6023,0.6026,0.6019,0.602,13730.0 +1693128720000,0.602,0.6025,0.602,0.6025,12277.0 +1693128780000,0.6025,0.6025,0.602,0.602,7885.0 +1693128840000,0.602,0.6022,0.6019,0.6019,3274.0 +1693128900000,0.6019,0.6019,0.6011,0.6011,43071.0 +1693128960000,0.6011,0.6017,0.6006,0.6014,30712.0 +1693129020000,0.6014,0.6025,0.6014,0.6023,41784.0 +1693129080000,0.6023,0.6025,0.6021,0.6023,16427.0 +1693129140000,0.6023,0.6027,0.6023,0.6027,11831.0 +1693129200000,0.6027,0.6028,0.6024,0.6025,9715.0 +1693129260000,0.6025,0.6029,0.6024,0.6026,3663.0 +1693129320000,0.6026,0.6026,0.6024,0.6024,3286.0 +1693129380000,0.6025,0.603,0.6024,0.6026,15336.0 +1693129440000,0.6026,0.6027,0.6026,0.6026,358.0 +1693129500000,0.6026,0.6032,0.6026,0.6029,19536.0 +1693129560000,0.6029,0.6031,0.6029,0.6031,5173.0 +1693129620000,0.6031,0.6034,0.6029,0.6031,11032.0 +1693129680000,0.6031,0.6035,0.6027,0.6029,15421.0 +1693129740000,0.6029,0.6031,0.6026,0.6031,10106.0 +1693129800000,0.603,0.603,0.6025,0.6029,18793.0 +1693129860000,0.6029,0.6031,0.6023,0.6026,17309.0 +1693129920000,0.6026,0.6027,0.6023,0.6027,5671.0 +1693129980000,0.6027,0.6027,0.6018,0.6021,19351.0 +1693130040000,0.6021,0.6021,0.6012,0.6015,13501.0 +1693130100000,0.6017,0.6018,0.6014,0.6018,8583.0 +1693130160000,0.6018,0.602,0.6013,0.6018,14793.0 +1693130220000,0.6018,0.602,0.6015,0.6016,7707.0 +1693130280000,0.6018,0.6021,0.6013,0.6015,15759.0 +1693130340000,0.6015,0.6021,0.6014,0.6019,12389.0 +1693130400000,0.6019,0.6022,0.6017,0.6021,11319.0 +1693130460000,0.6021,0.6021,0.602,0.6021,1264.0 +1693130520000,0.602,0.6024,0.602,0.6023,17887.0 +1693130580000,0.6024,0.6025,0.6023,0.6024,5488.0 +1693130640000,0.6023,0.6023,0.6019,0.6022,18324.0 +1693130700000,0.6023,0.6025,0.6023,0.6024,2539.0 +1693130760000,0.6025,0.603,0.6025,0.6026,24585.0 +1693130820000,0.6026,0.6026,0.6022,0.6022,2404.0 +1693130880000,0.6022,0.6022,0.6011,0.6011,15876.0 +1693130940000,0.6012,0.6013,0.601,0.601,8236.0 +1693131000000,0.601,0.6013,0.6008,0.6008,19574.0 +1693131060000,0.6008,0.6011,0.6007,0.6007,7799.0 +1693131120000,0.6008,0.6011,0.6007,0.6011,6666.0 +1693131180000,0.601,0.6011,0.6006,0.6011,6600.0 +1693131240000,0.6011,0.6013,0.6011,0.6013,2655.0 +1693131300000,0.6011,0.6024,0.6011,0.6019,40725.0 +1693131360000,0.6018,0.6021,0.6014,0.6021,49248.0 +1693131420000,0.602,0.6025,0.602,0.6025,10137.0 +1693131480000,0.6025,0.6025,0.6025,0.6025,1582.0 +1693131540000,0.6024,0.6026,0.6021,0.6021,9529.0 +1693131600000,0.6022,0.6024,0.6022,0.6024,2326.0 +1693131660000,0.6023,0.6023,0.602,0.6021,5672.0 +1693131720000,0.6021,0.6021,0.6019,0.6019,738.0 +1693131780000,0.6019,0.6019,0.6012,0.6012,15402.0 +1693131840000,0.6012,0.6017,0.6012,0.6015,3780.0 +1693131900000,0.6013,0.6013,0.6006,0.6006,18870.0 +1693131960000,0.6007,0.6008,0.6005,0.6008,4479.0 +1693132020000,0.6008,0.6008,0.6004,0.6007,10627.0 +1693132080000,0.6006,0.6014,0.6006,0.6011,23419.0 +1693132140000,0.6011,0.6013,0.6008,0.6009,8283.0 +1693132200000,0.6009,0.6009,0.6007,0.6008,3762.0 +1693132260000,0.6009,0.601,0.6007,0.601,19967.0 +1693132320000,0.601,0.6012,0.6006,0.6008,10666.0 +1693132380000,0.6008,0.601,0.6007,0.601,3860.0 +1693132440000,0.6008,0.6011,0.6007,0.6008,10313.0 +1693132500000,0.6008,0.6014,0.6008,0.601,24946.0 +1693132560000,0.6011,0.6013,0.6009,0.6012,11514.0 +1693132620000,0.6013,0.6013,0.6008,0.6008,16231.0 +1693132680000,0.6012,0.6024,0.6012,0.6024,38432.0 +1693132740000,0.6023,0.6024,0.6022,0.6023,7223.0 +1693132800000,0.6023,0.604,0.6019,0.6038,96657.0 +1693132860000,0.6038,0.6038,0.6032,0.6036,30588.0 +1693132920000,0.6035,0.6035,0.6031,0.6031,8663.0 +1693132980000,0.6031,0.6044,0.6031,0.6043,42306.0 +1693133040000,0.6042,0.6045,0.6039,0.6041,12338.0 +1693133100000,0.604,0.6051,0.6035,0.6037,47281.0 +1693133160000,0.6037,0.6039,0.6032,0.6036,22185.0 +1693133220000,0.6035,0.6035,0.6021,0.6021,57912.0 +1693133280000,0.6021,0.6025,0.6021,0.6022,10840.0 +1693133340000,0.6022,0.6024,0.6019,0.602,8581.0 +1693133400000,0.6019,0.6019,0.6009,0.6009,35238.0 +1693133460000,0.6009,0.6014,0.6008,0.601,16251.0 +1693133520000,0.601,0.6016,0.601,0.6013,10741.0 +1693133580000,0.6012,0.6017,0.6012,0.6013,5032.0 +1693133640000,0.6014,0.6014,0.6008,0.6008,4142.0 +1693133700000,0.6008,0.601,0.6007,0.6007,14871.0 +1693133760000,0.6006,0.6006,0.5983,0.5996,146830.0 +1693133820000,0.5996,0.6006,0.5996,0.6006,23069.0 +1693133880000,0.6006,0.6006,0.5994,0.5994,45730.0 +1693133940000,0.5994,0.6004,0.5994,0.6001,14103.0 +1693134000000,0.5999,0.6005,0.5998,0.5999,16741.0 +1693134060000,0.5999,0.6002,0.5996,0.5996,12908.0 +1693134120000,0.5997,0.6002,0.5997,0.6,5740.0 +1693134180000,0.5998,0.6012,0.5998,0.6008,45318.0 +1693134240000,0.6008,0.6008,0.6004,0.6005,1780.0 +1693134300000,0.6005,0.601,0.6005,0.6008,16942.0 +1693134360000,0.6007,0.6009,0.6006,0.6007,3360.0 +1693134420000,0.6008,0.6008,0.6004,0.6005,2726.0 +1693134480000,0.6004,0.6004,0.5997,0.5998,10693.0 +1693134540000,0.5998,0.6,0.5998,0.6,1064.0 +1693134600000,0.5999,0.5999,0.5998,0.5999,1785.0 +1693134660000,0.5999,0.6,0.5999,0.5999,4581.0 +1693134720000,0.5999,0.6,0.5999,0.6,2531.0 +1693134780000,0.6,0.6,0.5999,0.5999,2877.0 +1693134840000,0.5998,0.5998,0.5994,0.5994,7270.0 +1693134900000,0.5995,0.5995,0.5989,0.599,14813.0 +1693134960000,0.599,0.5996,0.5987,0.5996,52137.0 +1693135020000,0.5996,0.5997,0.5993,0.5997,4156.0 +1693135080000,0.5997,0.5997,0.5994,0.5995,3297.0 +1693135140000,0.5997,0.5997,0.5996,0.5996,1730.0 +1693135200000,0.5995,0.5996,0.5992,0.5994,10674.0 +1693135260000,0.5992,0.5999,0.5991,0.5996,13818.0 +1693135320000,0.5995,0.5998,0.5995,0.5997,849.0 +1693135380000,0.5997,0.6015,0.5997,0.6014,32352.0 +1693135440000,0.6015,0.6032,0.6013,0.6029,63826.0 +1693135500000,0.6029,0.6031,0.6007,0.6013,59552.0 +1693135560000,0.6011,0.6011,0.6008,0.6011,3299.0 +1693135620000,0.6012,0.6017,0.6012,0.6017,885.0 +1693135680000,0.6016,0.6017,0.6016,0.6016,139.0 +1693135740000,0.6016,0.6016,0.6015,0.6016,2440.0 +1693135800000,0.6016,0.602,0.6011,0.6011,11219.0 +1693135860000,0.6012,0.6023,0.6011,0.6015,19259.0 +1693135920000,0.6016,0.6017,0.6013,0.6015,1221.0 +1693135980000,0.6012,0.6012,0.6008,0.6008,13639.0 +1693136040000,0.6007,0.6008,0.6005,0.6008,3644.0 +1693136100000,0.6007,0.6016,0.6006,0.6013,14854.0 +1693136160000,0.6012,0.6012,0.6005,0.6006,44799.0 +1693136220000,0.6006,0.6008,0.6006,0.6008,4282.0 +1693136280000,0.6007,0.6009,0.6007,0.6008,688.0 +1693136340000,0.6008,0.6016,0.6008,0.6015,12211.0 +1693136400000,0.6015,0.6017,0.6012,0.6015,6616.0 +1693136460000,0.6017,0.6018,0.6016,0.6017,2002.0 +1693136520000,0.6018,0.602,0.6016,0.6016,6400.0 +1693136580000,0.6017,0.6018,0.6016,0.6018,3186.0 +1693136640000,0.6017,0.6018,0.6016,0.6018,1142.0 +1693136700000,0.6018,0.6021,0.6011,0.6012,15347.0 +1693136760000,0.6012,0.6014,0.6012,0.6013,972.0 +1693136820000,0.6013,0.6015,0.6012,0.6014,2821.0 +1693136880000,0.6015,0.6017,0.6015,0.6015,2614.0 +1693136940000,0.6016,0.6018,0.6015,0.6016,4692.0 +1693137000000,0.6016,0.6018,0.601,0.6014,16648.0 +1693137060000,0.6011,0.6015,0.6011,0.6013,733.0 +1693137120000,0.6013,0.6014,0.6011,0.6014,1503.0 +1693137180000,0.6012,0.6015,0.6012,0.6014,4281.0 +1693137240000,0.6014,0.6014,0.6014,0.6014,0.0 +1693137300000,0.6013,0.6015,0.6013,0.6013,1595.0 +1693137360000,0.6012,0.6014,0.6011,0.6013,2607.0 +1693137420000,0.6013,0.6013,0.6011,0.6012,1036.0 +1693137480000,0.6013,0.6013,0.601,0.601,8015.0 +1693137540000,0.6013,0.6015,0.6011,0.6015,6474.0 +1693137600000,0.6014,0.6024,0.6014,0.6019,71974.0 +1693137660000,0.602,0.6021,0.6019,0.602,5927.0 +1693137720000,0.6021,0.603,0.6021,0.6029,30392.0 +1693137780000,0.6029,0.6029,0.6025,0.6026,11130.0 +1693137840000,0.6026,0.6026,0.6013,0.6014,38685.0 +1693137900000,0.6014,0.6016,0.6014,0.6014,4309.0 +1693137960000,0.6014,0.6016,0.6014,0.6014,2707.0 +1693138020000,0.6015,0.6017,0.6015,0.6015,1291.0 +1693138080000,0.6016,0.6017,0.6013,0.6015,4752.0 +1693138140000,0.6014,0.6014,0.6011,0.6012,2286.0 +1693138200000,0.6011,0.6014,0.601,0.6012,13746.0 +1693138260000,0.6013,0.6015,0.6011,0.6011,3024.0 +1693138320000,0.6012,0.6014,0.6011,0.6011,1075.0 +1693138380000,0.6013,0.6017,0.6013,0.6015,7614.0 +1693138440000,0.6015,0.6018,0.6015,0.6016,2008.0 +1693138500000,0.6016,0.6019,0.6016,0.6018,5910.0 +1693138560000,0.6018,0.6018,0.6014,0.6016,1233.0 +1693138620000,0.6015,0.6018,0.6015,0.6018,6512.0 +1693138680000,0.6019,0.6019,0.6018,0.6018,3790.0 +1693138740000,0.6019,0.602,0.6018,0.602,7722.0 +1693138800000,0.602,0.602,0.6018,0.602,7807.0 +1693138860000,0.602,0.602,0.6013,0.6015,10542.0 +1693138920000,0.6015,0.602,0.6015,0.6018,3503.0 +1693138980000,0.6019,0.602,0.6016,0.6016,8593.0 +1693139040000,0.6018,0.6018,0.6018,0.6018,10.0 +1693139100000,0.6018,0.602,0.6015,0.6016,9073.0 +1693139160000,0.6015,0.6018,0.6015,0.6018,3361.0 +1693139220000,0.6014,0.6015,0.6014,0.6015,516.0 +1693139280000,0.6015,0.6015,0.6015,0.6015,1985.0 +1693139340000,0.6015,0.6017,0.6012,0.6012,6502.0 +1693139400000,0.6011,0.6013,0.601,0.6013,2595.0 +1693139460000,0.6011,0.6016,0.601,0.6012,6106.0 +1693139520000,0.6013,0.6015,0.6013,0.6013,3116.0 +1693139580000,0.6013,0.6016,0.6013,0.6014,4666.0 +1693139640000,0.6015,0.6016,0.6014,0.6015,250.0 +1693139700000,0.6013,0.6016,0.6013,0.6015,6221.0 +1693139760000,0.6015,0.6026,0.6015,0.6025,30958.0 +1693139820000,0.6025,0.6027,0.6022,0.6025,5337.0 +1693139880000,0.6025,0.6025,0.6022,0.6023,1664.0 +1693139940000,0.6023,0.6023,0.6022,0.6023,463.0 +1693140000000,0.6023,0.6025,0.6022,0.6024,4140.0 +1693140060000,0.6023,0.6024,0.6021,0.6022,2005.0 +1693140120000,0.6023,0.6026,0.6022,0.6023,2465.0 +1693140180000,0.6021,0.6021,0.602,0.6021,517.0 +1693140240000,0.602,0.6027,0.602,0.6022,8672.0 +1693140300000,0.6026,0.6029,0.6023,0.6028,5453.0 +1693140360000,0.6028,0.6034,0.6027,0.6033,12712.0 +1693140420000,0.6031,0.6071,0.6031,0.6054,159367.0 +1693140480000,0.6054,0.6066,0.6047,0.6059,24584.0 +1693140540000,0.6059,0.6069,0.6058,0.6069,11229.0 +1693140600000,0.6068,0.6079,0.6061,0.6061,49288.0 +1693140660000,0.6061,0.6066,0.6061,0.6066,6746.0 +1693140720000,0.6065,0.6065,0.6059,0.6059,6495.0 +1693140780000,0.6059,0.6061,0.6054,0.6054,18058.0 +1693140840000,0.6054,0.6065,0.6054,0.6062,17770.0 +1693140900000,0.606,0.6062,0.6059,0.6062,2830.0 +1693140960000,0.6061,0.6066,0.6054,0.6055,32701.0 +1693141020000,0.6056,0.6061,0.6055,0.6061,14469.0 +1693141080000,0.6056,0.6058,0.6056,0.6057,1913.0 +1693141140000,0.6058,0.606,0.6055,0.6058,5304.0 +1693141200000,0.6058,0.6058,0.6054,0.6057,4517.0 +1693141260000,0.6057,0.6059,0.6054,0.6056,4899.0 +1693141320000,0.6057,0.6058,0.6055,0.6056,5269.0 +1693141380000,0.6056,0.6056,0.6053,0.6056,5843.0 +1693141440000,0.6056,0.6058,0.6054,0.6054,28815.0 +1693141500000,0.6055,0.6057,0.6054,0.6056,4495.0 +1693141560000,0.6057,0.6057,0.6057,0.6057,721.0 +1693141620000,0.6057,0.6058,0.6056,0.6058,11946.0 +1693141680000,0.6058,0.6062,0.6058,0.6062,14166.0 +1693141740000,0.6063,0.6068,0.6063,0.6068,14459.0 +1693141800000,0.6068,0.6078,0.6068,0.6075,44267.0 +1693141860000,0.6075,0.6077,0.6069,0.6072,12323.0 +1693141920000,0.6071,0.6072,0.6068,0.6069,8916.0 +1693141980000,0.6067,0.6068,0.6067,0.6068,1247.0 +1693142040000,0.6068,0.607,0.6065,0.607,7408.0 +1693142100000,0.607,0.6074,0.6064,0.6065,16685.0 +1693142160000,0.6066,0.6067,0.6064,0.6066,3910.0 +1693142220000,0.6066,0.6069,0.6065,0.6065,1610.0 +1693142280000,0.6065,0.6067,0.6065,0.6065,3999.0 +1693142340000,0.6068,0.607,0.6068,0.6069,1818.0 +1693142400000,0.6069,0.6069,0.6066,0.6067,7895.0 +1693142460000,0.6068,0.6068,0.6064,0.6068,16839.0 +1693142520000,0.6065,0.6068,0.6061,0.6063,4907.0 +1693142580000,0.6063,0.6065,0.6063,0.6064,482.0 +1693142640000,0.6064,0.6066,0.6063,0.6066,2075.0 +1693142700000,0.6065,0.6067,0.6064,0.6064,2329.0 +1693142760000,0.6065,0.6068,0.6063,0.6068,3875.0 +1693142820000,0.6063,0.607,0.6063,0.607,6369.0 +1693142880000,0.6069,0.607,0.6056,0.6061,40103.0 +1693142940000,0.6061,0.6068,0.606,0.6064,3731.0 +1693143000000,0.6064,0.6068,0.6049,0.6049,37055.0 +1693143060000,0.6051,0.6053,0.604,0.6048,30606.0 +1693143120000,0.6044,0.6045,0.604,0.6043,16530.0 +1693143180000,0.6042,0.6046,0.604,0.6046,5153.0 +1693143240000,0.6048,0.6049,0.6043,0.6044,3054.0 +1693143300000,0.6044,0.6047,0.6041,0.6042,9858.0 +1693143360000,0.6042,0.6042,0.6041,0.6042,2051.0 +1693143420000,0.6041,0.6041,0.6026,0.603,43076.0 +1693143480000,0.603,0.6031,0.6023,0.6024,9857.0 +1693143540000,0.6025,0.6028,0.6023,0.6024,6467.0 +1693143600000,0.6024,0.6024,0.6015,0.6023,32222.0 +1693143660000,0.6022,0.6026,0.6017,0.6021,8270.0 +1693143720000,0.6023,0.6025,0.6021,0.6021,2302.0 +1693143780000,0.6022,0.6022,0.6021,0.6022,5087.0 +1693143840000,0.6021,0.6022,0.6021,0.6021,648.0 +1693143900000,0.6021,0.6021,0.6013,0.6013,25458.0 +1693143960000,0.6014,0.6014,0.5998,0.5998,57077.0 +1693144020000,0.6003,0.6007,0.5998,0.6004,18683.0 +1693144080000,0.6004,0.6006,0.6,0.6006,12751.0 +1693144140000,0.6001,0.6004,0.5999,0.6002,5536.0 +1693144200000,0.6001,0.6016,0.5991,0.601,89120.0 +1693144260000,0.6007,0.601,0.6006,0.6008,2742.0 +1693144320000,0.6008,0.6008,0.6008,0.6008,1610.0 +1693144380000,0.6007,0.6012,0.6006,0.601,14913.0 +1693144440000,0.601,0.6013,0.601,0.6012,8996.0 +1693144500000,0.6012,0.6017,0.6012,0.6017,6803.0 +1693144560000,0.6016,0.6019,0.6004,0.6007,21436.0 +1693144620000,0.6008,0.6012,0.6004,0.6008,14806.0 +1693144680000,0.6005,0.6006,0.6003,0.6004,1639.0 +1693144740000,0.6004,0.6021,0.6002,0.6016,51596.0 +1693144800000,0.6017,0.6022,0.6011,0.6011,22913.0 +1693144860000,0.6012,0.6016,0.6006,0.6013,19656.0 +1693144920000,0.6012,0.6017,0.601,0.6017,5620.0 +1693144980000,0.6016,0.6024,0.6013,0.6017,16019.0 +1693145040000,0.6015,0.6019,0.6013,0.6017,5219.0 +1693145100000,0.6017,0.6019,0.6017,0.6017,9786.0 +1693145160000,0.6017,0.6023,0.6014,0.6017,13587.0 +1693145220000,0.6017,0.6019,0.6015,0.6018,2448.0 +1693145280000,0.6017,0.602,0.6016,0.6017,2184.0 +1693145340000,0.6017,0.6019,0.6015,0.6016,6448.0 +1693145400000,0.6016,0.6018,0.6014,0.6015,1789.0 +1693145460000,0.6014,0.6014,0.6011,0.6012,1611.0 +1693145520000,0.6012,0.6016,0.6011,0.6016,10799.0 +1693145580000,0.6018,0.6021,0.6012,0.6013,29183.0 +1693145640000,0.6016,0.6023,0.6015,0.6023,7560.0 +1693145700000,0.6022,0.6036,0.6022,0.603,36842.0 +1693145760000,0.603,0.6034,0.6016,0.6018,15927.0 +1693145820000,0.6018,0.6024,0.6018,0.6024,3752.0 +1693145880000,0.6025,0.6035,0.6024,0.6031,14747.0 +1693145940000,0.6028,0.6028,0.6021,0.6024,7707.0 +1693146000000,0.6024,0.6024,0.6018,0.6018,11576.0 +1693146060000,0.6018,0.6018,0.6011,0.6013,15227.0 +1693146120000,0.6015,0.6017,0.6015,0.6016,4561.0 +1693146180000,0.6016,0.6021,0.6014,0.6017,7067.0 +1693146240000,0.6017,0.602,0.6016,0.6017,1711.0 +1693146300000,0.6019,0.6021,0.6013,0.6014,9053.0 +1693146360000,0.6017,0.6021,0.6016,0.602,3112.0 +1693146420000,0.602,0.6025,0.6016,0.6019,11733.0 +1693146480000,0.6021,0.6021,0.6011,0.6012,24624.0 +1693146540000,0.6012,0.6018,0.6012,0.6017,9571.0 +1693146600000,0.6018,0.6042,0.6018,0.6042,26354.0 +1693146660000,0.604,0.6054,0.6026,0.6035,71569.0 +1693146720000,0.6033,0.6038,0.6028,0.6038,11482.0 +1693146780000,0.6036,0.6038,0.6032,0.6036,9275.0 +1693146840000,0.6036,0.6076,0.6036,0.6069,161509.0 +1693146900000,0.6069,0.609,0.6067,0.6082,138433.0 +1693146960000,0.6082,0.6098,0.6082,0.6097,120504.0 +1693147020000,0.6097,0.61,0.6095,0.6098,19115.0 +1693147080000,0.61,0.61,0.6091,0.6093,76124.0 +1693147140000,0.6092,0.6092,0.6085,0.6085,23573.0 +1693147200000,0.6085,0.6103,0.6083,0.6092,81318.0 +1693147260000,0.6094,0.6104,0.6092,0.6103,8936.0 +1693147320000,0.6103,0.6131,0.6103,0.6115,120760.0 +1693147380000,0.6118,0.6124,0.6112,0.6112,28393.0 +1693147440000,0.6111,0.6112,0.6104,0.6106,15902.0 +1693147500000,0.6107,0.6138,0.6107,0.6124,103474.0 +1693147560000,0.6125,0.6127,0.6121,0.6125,12733.0 +1693147620000,0.6124,0.613,0.6114,0.6114,27560.0 +1693147680000,0.6114,0.6118,0.6104,0.6117,36302.0 +1693147740000,0.6117,0.6135,0.6117,0.6133,20472.0 +1693147800000,0.6132,0.6132,0.6112,0.6114,90289.0 +1693147860000,0.6116,0.6116,0.6113,0.6115,2238.0 +1693147920000,0.6114,0.6114,0.6103,0.6108,25130.0 +1693147980000,0.6107,0.6114,0.6103,0.6106,20652.0 +1693148040000,0.6103,0.6119,0.6101,0.6117,12422.0 +1693148100000,0.6117,0.6119,0.6113,0.6117,11389.0 +1693148160000,0.6116,0.6123,0.6111,0.6122,19510.0 +1693148220000,0.6122,0.6124,0.6119,0.6124,4817.0 +1693148280000,0.6124,0.6127,0.6119,0.6123,15650.0 +1693148340000,0.6123,0.6123,0.6112,0.6122,8162.0 +1693148400000,0.6122,0.6131,0.612,0.6131,16399.0 +1693148460000,0.6128,0.6138,0.6127,0.6134,31831.0 +1693148520000,0.6134,0.6136,0.6128,0.6136,20359.0 +1693148580000,0.6134,0.6143,0.6134,0.6142,45229.0 +1693148640000,0.614,0.6143,0.6136,0.6138,18398.0 +1693148700000,0.6138,0.6143,0.6135,0.614,11120.0 +1693148760000,0.614,0.6143,0.6139,0.6142,1235.0 +1693148820000,0.6143,0.6144,0.6139,0.6144,11815.0 +1693148880000,0.6142,0.6154,0.6142,0.6154,22138.0 +1693148940000,0.6154,0.6154,0.6143,0.6148,20684.0 +1693149000000,0.6148,0.6152,0.6144,0.615,17134.0 +1693149060000,0.6151,0.6152,0.6146,0.6146,8210.0 +1693149120000,0.6148,0.6148,0.6138,0.6142,13448.0 +1693149180000,0.6137,0.6139,0.6093,0.6103,159148.0 +1693149240000,0.6101,0.611,0.6097,0.6102,37089.0 +1693149300000,0.6105,0.6116,0.61,0.6113,37380.0 +1693149360000,0.6116,0.6121,0.6115,0.6117,3638.0 +1693149420000,0.6118,0.6119,0.6116,0.6116,5646.0 +1693149480000,0.6116,0.6116,0.6107,0.6108,12776.0 +1693149540000,0.6107,0.6108,0.6098,0.6104,23137.0 +1693149600000,0.6103,0.6103,0.6094,0.6102,18469.0 +1693149660000,0.61,0.6121,0.6075,0.6117,182738.0 +1693149720000,0.6118,0.6122,0.6115,0.6118,10095.0 +1693149780000,0.6117,0.6124,0.6117,0.6122,3533.0 +1693149840000,0.6122,0.6123,0.6119,0.6121,1504.0 +1693149900000,0.6121,0.6121,0.6119,0.6119,3181.0 +1693149960000,0.6119,0.613,0.6107,0.6125,82385.0 +1693150020000,0.6123,0.6126,0.6093,0.6108,60853.0 +1693150080000,0.6107,0.6107,0.6098,0.6101,16846.0 +1693150140000,0.6102,0.6102,0.6093,0.6097,18250.0 +1693150200000,0.6097,0.6111,0.6092,0.6107,26381.0 +1693150260000,0.6107,0.6109,0.6097,0.6099,12565.0 +1693150320000,0.61,0.61,0.6088,0.6088,27803.0 +1693150380000,0.6088,0.609,0.6076,0.6085,52092.0 +1693150440000,0.6086,0.6091,0.6081,0.6084,18465.0 +1693150500000,0.6082,0.6091,0.608,0.6089,17551.0 +1693150560000,0.6088,0.6109,0.6087,0.6105,59024.0 +1693150620000,0.61,0.6103,0.6092,0.6095,8783.0 +1693150680000,0.6095,0.6099,0.6094,0.6099,2252.0 +1693150740000,0.6096,0.6097,0.6095,0.6096,1934.0 +1693150800000,0.6095,0.6099,0.6095,0.6097,2457.0 +1693150860000,0.6097,0.6098,0.6096,0.6097,2243.0 +1693150920000,0.6097,0.6097,0.6092,0.6092,9356.0 +1693150980000,0.6094,0.6096,0.6089,0.6093,10249.0 +1693151040000,0.6093,0.6095,0.6089,0.6089,9048.0 +1693151100000,0.6093,0.6094,0.6091,0.6091,1540.0 +1693151160000,0.609,0.609,0.6083,0.6086,25740.0 +1693151220000,0.6087,0.6087,0.6083,0.6083,151.0 +1693151280000,0.6082,0.6087,0.6075,0.6078,13479.0 +1693151340000,0.6079,0.6079,0.6066,0.6068,29775.0 +1693151400000,0.6068,0.6093,0.6065,0.6077,55534.0 +1693151460000,0.6079,0.6081,0.6079,0.6081,1163.0 +1693151520000,0.608,0.6084,0.6078,0.6082,8067.0 +1693151580000,0.6082,0.6099,0.6079,0.6098,48286.0 +1693151640000,0.6097,0.6097,0.609,0.6092,4266.0 +1693151700000,0.6093,0.6093,0.6086,0.6087,6977.0 +1693151760000,0.6086,0.6091,0.6083,0.6091,9336.0 +1693151820000,0.609,0.6094,0.6089,0.6093,5923.0 +1693151880000,0.6094,0.6094,0.6087,0.6091,6679.0 +1693151940000,0.6092,0.6096,0.6092,0.6096,4342.0 +1693152000000,0.6096,0.6105,0.6096,0.6105,20581.0 +1693152060000,0.6104,0.6121,0.6099,0.6118,38345.0 +1693152120000,0.6118,0.6127,0.6116,0.6119,36941.0 +1693152180000,0.6119,0.6119,0.6114,0.6114,661.0 +1693152240000,0.6114,0.6114,0.6096,0.6098,31345.0 +1693152300000,0.6097,0.6107,0.6096,0.6107,12851.0 +1693152360000,0.6106,0.6112,0.6104,0.6112,20272.0 +1693152420000,0.6111,0.6111,0.6096,0.6099,59051.0 +1693152480000,0.6098,0.6098,0.6079,0.6081,42574.0 +1693152540000,0.6085,0.6087,0.6083,0.6084,3625.0 +1693152600000,0.6084,0.6086,0.6066,0.6073,56282.0 +1693152660000,0.6072,0.6078,0.6072,0.6076,6706.0 +1693152720000,0.6076,0.6084,0.6076,0.6082,12646.0 +1693152780000,0.6081,0.6085,0.6081,0.6085,8413.0 +1693152840000,0.6085,0.6085,0.6081,0.6081,2434.0 +1693152900000,0.608,0.6088,0.6077,0.6083,25771.0 +1693152960000,0.6083,0.6104,0.6083,0.6104,31989.0 +1693153020000,0.6104,0.6104,0.6097,0.6098,11681.0 +1693153080000,0.6098,0.6101,0.6096,0.61,9276.0 +1693153140000,0.6098,0.6101,0.6094,0.6098,16385.0 +1693153200000,0.6098,0.6099,0.6093,0.6095,12653.0 +1693153260000,0.6099,0.6104,0.6099,0.6103,6600.0 +1693153320000,0.6104,0.6109,0.6104,0.6108,11070.0 +1693153380000,0.6109,0.6112,0.6109,0.6111,8499.0 +1693153440000,0.611,0.6114,0.611,0.6113,2626.0 +1693153500000,0.6114,0.6121,0.6114,0.612,15338.0 +1693153560000,0.612,0.6136,0.612,0.6136,46014.0 +1693153620000,0.6135,0.616,0.6135,0.6159,52831.0 +1693153680000,0.6158,0.6159,0.6141,0.6148,42408.0 +1693153740000,0.6148,0.617,0.6147,0.6165,51711.0 +1693153800000,0.6165,0.6167,0.6159,0.6159,50314.0 +1693153860000,0.6159,0.6163,0.6153,0.6153,17869.0 +1693153920000,0.6153,0.6153,0.6137,0.6137,32249.0 +1693153980000,0.6136,0.6136,0.6124,0.6129,34318.0 +1693154040000,0.6124,0.6132,0.6124,0.6131,2824.0 +1693154100000,0.6131,0.6131,0.6124,0.6128,9319.0 +1693154160000,0.6124,0.6125,0.6124,0.6125,1993.0 +1693154220000,0.6127,0.6129,0.6125,0.6129,7304.0 +1693154280000,0.6128,0.6128,0.6119,0.6119,12692.0 +1693154340000,0.6118,0.6127,0.6118,0.6125,11318.0 +1693154400000,0.6125,0.6126,0.6124,0.6124,2776.0 +1693154460000,0.6124,0.613,0.6122,0.6128,9853.0 +1693154520000,0.6126,0.6129,0.6126,0.6128,1248.0 +1693154580000,0.6128,0.6128,0.6125,0.6128,1276.0 +1693154640000,0.6127,0.6127,0.6125,0.6127,429.0 +1693154700000,0.6126,0.6141,0.6126,0.6137,7984.0 +1693154760000,0.6138,0.6141,0.6134,0.6135,4430.0 +1693154820000,0.6138,0.6144,0.6135,0.6144,2550.0 +1693154880000,0.6145,0.6169,0.614,0.6157,107561.0 +1693154940000,0.6158,0.6168,0.6158,0.6165,19062.0 +1693155000000,0.6165,0.6169,0.6163,0.6169,17983.0 +1693155060000,0.6166,0.6167,0.6162,0.6165,10877.0 +1693155120000,0.6164,0.6172,0.6164,0.6167,8449.0 +1693155180000,0.6167,0.6182,0.6167,0.6174,53211.0 +1693155240000,0.6175,0.6178,0.6169,0.6175,31485.0 +1693155300000,0.6174,0.6184,0.6162,0.6163,36838.0 +1693155360000,0.6163,0.6163,0.6132,0.6151,88155.0 +1693155420000,0.6156,0.6161,0.6155,0.6158,11063.0 +1693155480000,0.6158,0.616,0.6154,0.616,11689.0 +1693155540000,0.6159,0.6177,0.6159,0.6176,13604.0 +1693155600000,0.6176,0.6181,0.617,0.6177,38877.0 +1693155660000,0.6179,0.6188,0.6177,0.6184,23434.0 +1693155720000,0.6185,0.6193,0.6185,0.6187,27553.0 +1693155780000,0.6187,0.6187,0.6179,0.6179,23285.0 +1693155840000,0.6178,0.6192,0.6178,0.6187,41080.0 +1693155900000,0.6185,0.6194,0.6185,0.6193,18820.0 +1693155960000,0.6193,0.62,0.619,0.62,45203.0 +1693156020000,0.6193,0.62,0.6191,0.6191,34753.0 +1693156080000,0.6192,0.6198,0.619,0.6198,35810.0 +1693156140000,0.6197,0.6198,0.6191,0.6192,5999.0 +1693156200000,0.6192,0.6198,0.6191,0.6195,36586.0 +1693156260000,0.6195,0.6196,0.6191,0.6195,13733.0 +1693156320000,0.6194,0.6196,0.6188,0.6191,21713.0 +1693156380000,0.619,0.619,0.6177,0.6177,25479.0 +1693156440000,0.6177,0.6184,0.6169,0.618,20655.0 +1693156500000,0.6185,0.6185,0.618,0.6183,2514.0 +1693156560000,0.6182,0.6185,0.6177,0.6177,31035.0 +1693156620000,0.6177,0.618,0.6175,0.6176,12227.0 +1693156680000,0.6179,0.618,0.6177,0.618,3599.0 +1693156740000,0.618,0.6181,0.6176,0.6177,11874.0 +1693156800000,0.6176,0.6188,0.6176,0.6183,15120.0 +1693156860000,0.6187,0.6187,0.618,0.6182,10939.0 +1693156920000,0.6181,0.6181,0.6178,0.6178,4554.0 +1693156980000,0.6179,0.6179,0.6178,0.6179,1021.0 +1693157040000,0.6179,0.6179,0.6169,0.6171,16468.0 +1693157100000,0.6172,0.6172,0.6169,0.617,9821.0 +1693157160000,0.6169,0.6175,0.6169,0.6172,20355.0 +1693157220000,0.6174,0.6176,0.6171,0.6173,4269.0 +1693157280000,0.6172,0.6173,0.6163,0.6165,27556.0 +1693157340000,0.6165,0.6169,0.6164,0.6166,9865.0 +1693157400000,0.6165,0.6168,0.6154,0.6156,26972.0 +1693157460000,0.6156,0.6157,0.6147,0.6153,20451.0 +1693157520000,0.6148,0.6152,0.6142,0.6148,20730.0 +1693157580000,0.6147,0.6148,0.6147,0.6147,651.0 +1693157640000,0.6149,0.6149,0.6141,0.6146,6945.0 +1693157700000,0.6146,0.6148,0.6141,0.6146,8946.0 +1693157760000,0.6148,0.6148,0.6146,0.6148,852.0 +1693157820000,0.6148,0.6151,0.6148,0.615,9324.0 +1693157880000,0.6149,0.615,0.6146,0.615,8070.0 +1693157940000,0.6148,0.6149,0.6144,0.6144,3823.0 +1693158000000,0.6146,0.6152,0.6135,0.6149,29974.0 +1693158060000,0.6149,0.6149,0.6144,0.6147,1476.0 +1693158120000,0.6147,0.6147,0.6144,0.6145,1481.0 +1693158180000,0.6145,0.6151,0.6142,0.6147,11017.0 +1693158240000,0.6145,0.6149,0.6141,0.6143,6275.0 +1693158300000,0.6143,0.6183,0.6142,0.6183,67793.0 +1693158360000,0.6177,0.6183,0.6171,0.6171,38093.0 +1693158420000,0.617,0.6176,0.6168,0.6171,7559.0 +1693158480000,0.6172,0.6179,0.6171,0.6179,8905.0 +1693158540000,0.6179,0.6183,0.6178,0.6182,15449.0 +1693158600000,0.6182,0.6183,0.6179,0.618,38956.0 +1693158660000,0.6181,0.6181,0.6179,0.618,6682.0 +1693158720000,0.618,0.618,0.6177,0.6179,5761.0 +1693158780000,0.618,0.6183,0.618,0.6182,24547.0 +1693158840000,0.6182,0.6183,0.6182,0.6183,1096.0 +1693158900000,0.6182,0.6187,0.6181,0.6182,64529.0 +1693158960000,0.6181,0.6181,0.6177,0.6178,24702.0 +1693159020000,0.6178,0.6181,0.6178,0.6181,8557.0 +1693159080000,0.6182,0.6185,0.6179,0.618,14313.0 +1693159140000,0.6182,0.6182,0.618,0.618,1314.0 +1693159200000,0.6179,0.6182,0.6175,0.6176,32710.0 +1693159260000,0.6176,0.6179,0.6174,0.6177,12690.0 +1693159320000,0.6175,0.6177,0.6162,0.6165,41937.0 +1693159380000,0.6166,0.6178,0.6163,0.6176,17304.0 +1693159440000,0.6176,0.6176,0.6165,0.6167,7902.0 +1693159500000,0.6167,0.6169,0.6156,0.6168,48606.0 +1693159560000,0.6168,0.6175,0.6164,0.6175,14801.0 +1693159620000,0.6175,0.6199,0.6175,0.6199,121198.0 +1693159680000,0.6198,0.6215,0.6198,0.6203,137007.0 +1693159740000,0.6202,0.621,0.62,0.621,42935.0 +1693159800000,0.6209,0.6217,0.6194,0.6196,71747.0 +1693159860000,0.6195,0.6195,0.6172,0.6172,35510.0 +1693159920000,0.6173,0.6177,0.617,0.6176,40233.0 +1693159980000,0.6174,0.6176,0.6157,0.6164,74977.0 +1693160040000,0.6165,0.6169,0.6162,0.6167,15494.0 +1693160100000,0.6168,0.6168,0.6163,0.6168,16871.0 +1693160160000,0.6167,0.6172,0.6166,0.6169,6406.0 +1693160220000,0.6172,0.6173,0.6169,0.6173,2456.0 +1693160280000,0.6174,0.6174,0.6168,0.6169,6001.0 +1693160340000,0.6167,0.6168,0.6167,0.6167,1118.0 +1693160400000,0.6168,0.617,0.6168,0.6169,3298.0 +1693160460000,0.617,0.6179,0.617,0.6179,5602.0 +1693160520000,0.6178,0.6178,0.6175,0.6176,2328.0 +1693160580000,0.6176,0.618,0.6176,0.618,2191.0 +1693160640000,0.618,0.618,0.6172,0.6174,9377.0 +1693160700000,0.6174,0.6177,0.6171,0.6172,4966.0 +1693160760000,0.6172,0.6176,0.6172,0.6176,1345.0 +1693160820000,0.6176,0.6176,0.6162,0.6172,18672.0 +1693160880000,0.617,0.6171,0.6163,0.6163,9964.0 +1693160940000,0.6164,0.6167,0.6162,0.6164,17270.0 +1693161000000,0.6165,0.6175,0.6165,0.6174,9056.0 +1693161060000,0.6175,0.6176,0.6161,0.6166,19228.0 +1693161120000,0.6164,0.6165,0.6163,0.6165,1908.0 +1693161180000,0.6166,0.6166,0.6159,0.6159,3672.0 +1693161240000,0.6161,0.6165,0.615,0.6157,33928.0 +1693161300000,0.6159,0.6162,0.6152,0.6153,9396.0 +1693161360000,0.6153,0.6153,0.6146,0.6152,9646.0 +1693161420000,0.6153,0.6153,0.6142,0.6146,17372.0 +1693161480000,0.6145,0.6146,0.6133,0.6146,20023.0 +1693161540000,0.6146,0.615,0.6145,0.6148,12312.0 +1693161600000,0.6149,0.615,0.6144,0.6149,7603.0 +1693161660000,0.6149,0.615,0.6147,0.6149,945.0 +1693161720000,0.6149,0.6149,0.6141,0.6149,4639.0 +1693161780000,0.6148,0.6151,0.6145,0.6149,9320.0 +1693161840000,0.615,0.6151,0.6148,0.6149,1973.0 +1693161900000,0.6151,0.6154,0.6149,0.615,7494.0 +1693161960000,0.6148,0.6149,0.6144,0.6145,15742.0 +1693162020000,0.6147,0.6152,0.6143,0.6151,9660.0 +1693162080000,0.6148,0.6149,0.6146,0.6146,1147.0 +1693162140000,0.6146,0.6147,0.6146,0.6146,2626.0 +1693162200000,0.6146,0.615,0.6144,0.6149,18320.0 +1693162260000,0.615,0.6154,0.615,0.6152,3941.0 +1693162320000,0.6154,0.6155,0.6154,0.6155,1631.0 +1693162380000,0.6154,0.6156,0.6154,0.6155,518.0 +1693162440000,0.6155,0.6165,0.6155,0.6164,11161.0 +1693162500000,0.6162,0.6173,0.6161,0.6173,5203.0 +1693162560000,0.6173,0.6177,0.6172,0.6173,19942.0 +1693162620000,0.6174,0.6176,0.6168,0.6172,9482.0 +1693162680000,0.617,0.617,0.6163,0.6163,4934.0 +1693162740000,0.6162,0.6163,0.616,0.6161,4846.0 +1693162800000,0.6162,0.6162,0.6155,0.6155,6372.0 +1693162860000,0.6155,0.616,0.6154,0.616,9315.0 +1693162920000,0.616,0.616,0.6156,0.6158,2961.0 +1693162980000,0.6158,0.6165,0.6157,0.6164,4936.0 +1693163040000,0.6165,0.6167,0.6164,0.6167,1020.0 +1693163100000,0.6169,0.6178,0.6169,0.6176,14807.0 +1693163160000,0.6177,0.6184,0.6177,0.6184,5195.0 +1693163220000,0.6185,0.6191,0.6185,0.619,15983.0 +1693163280000,0.619,0.62,0.619,0.62,31114.0 +1693163340000,0.62,0.6207,0.6199,0.6204,42135.0 +1693163400000,0.6205,0.6208,0.6202,0.6208,24681.0 +1693163460000,0.6208,0.6238,0.6208,0.6216,82126.0 +1693163520000,0.6217,0.6221,0.6215,0.6221,13846.0 +1693163580000,0.6221,0.6239,0.6221,0.6226,40216.0 +1693163640000,0.6225,0.6226,0.6221,0.6224,3646.0 +1693163700000,0.6224,0.6224,0.621,0.621,16506.0 +1693163760000,0.6209,0.6209,0.6206,0.6206,6658.0 +1693163820000,0.6207,0.6209,0.6203,0.6207,4572.0 +1693163880000,0.6205,0.6212,0.6205,0.6212,6777.0 +1693163940000,0.6209,0.6211,0.6192,0.6197,43655.0 +1693164000000,0.6197,0.6197,0.6191,0.6195,19632.0 +1693164060000,0.6198,0.6202,0.6195,0.6202,2141.0 +1693164120000,0.6201,0.6201,0.6199,0.6199,331.0 +1693164180000,0.6199,0.6199,0.6195,0.6195,2002.0 +1693164240000,0.6195,0.62,0.6195,0.6199,10708.0 +1693164300000,0.6199,0.62,0.6198,0.6199,8191.0 +1693164360000,0.6199,0.6199,0.6196,0.6197,645.0 +1693164420000,0.6198,0.6198,0.6196,0.6197,290.0 +1693164480000,0.6197,0.6198,0.6197,0.6198,2034.0 +1693164540000,0.6199,0.6204,0.6199,0.6204,12942.0 +1693164600000,0.6205,0.6222,0.6204,0.6218,42160.0 +1693164660000,0.6218,0.6222,0.6205,0.6209,32387.0 +1693164720000,0.6206,0.621,0.6201,0.6206,16648.0 +1693164780000,0.6206,0.6206,0.6206,0.6206,0.0 +1693164840000,0.6205,0.6207,0.6203,0.6207,765.0 +1693164900000,0.6207,0.6209,0.6207,0.6207,2909.0 +1693164960000,0.6207,0.621,0.6204,0.621,2968.0 +1693165020000,0.6208,0.6209,0.6195,0.6195,15076.0 +1693165080000,0.6195,0.6196,0.6192,0.6194,26731.0 +1693165140000,0.6194,0.6195,0.6191,0.6191,8593.0 +1693165200000,0.619,0.619,0.6178,0.6183,49636.0 +1693165260000,0.618,0.618,0.6171,0.6172,29074.0 +1693165320000,0.6172,0.618,0.6172,0.6177,13421.0 +1693165380000,0.6177,0.6182,0.6177,0.6181,3713.0 +1693165440000,0.6182,0.6192,0.6181,0.6186,8726.0 +1693165500000,0.6186,0.6192,0.6186,0.6191,1614.0 +1693165560000,0.619,0.6191,0.6189,0.6189,2262.0 +1693165620000,0.6189,0.6193,0.6188,0.619,10114.0 +1693165680000,0.619,0.619,0.6187,0.6187,272.0 +1693165740000,0.6187,0.6187,0.6164,0.6166,32948.0 +1693165800000,0.6166,0.619,0.6164,0.6189,56701.0 +1693165860000,0.6189,0.619,0.6187,0.6188,4160.0 +1693165920000,0.6188,0.6225,0.6184,0.6219,116471.0 +1693165980000,0.6218,0.6225,0.6218,0.6225,33416.0 +1693166040000,0.6226,0.6231,0.6215,0.6215,34144.0 +1693166100000,0.6215,0.6216,0.6209,0.6209,7960.0 +1693166160000,0.6209,0.6241,0.6209,0.6236,85088.0 +1693166220000,0.6236,0.6236,0.6227,0.6229,25359.0 +1693166280000,0.6232,0.6233,0.6223,0.6229,8219.0 +1693166340000,0.6226,0.6228,0.6221,0.6221,6409.0 +1693166400000,0.6221,0.6226,0.6208,0.6209,34650.0 +1693166460000,0.6209,0.6214,0.6205,0.6209,22121.0 +1693166520000,0.6209,0.6213,0.6209,0.6213,449.0 +1693166580000,0.6213,0.6218,0.6213,0.6218,7642.0 +1693166640000,0.6218,0.6224,0.6218,0.6224,7628.0 +1693166700000,0.6225,0.6241,0.6225,0.6233,48472.0 +1693166760000,0.6234,0.6235,0.6222,0.6231,20658.0 +1693166820000,0.623,0.6238,0.6228,0.6236,14067.0 +1693166880000,0.6236,0.6242,0.6234,0.6239,17815.0 +1693166940000,0.6237,0.6237,0.6233,0.6236,11050.0 +1693167000000,0.6236,0.6236,0.6224,0.6225,27994.0 +1693167060000,0.6226,0.6228,0.6225,0.6228,8553.0 +1693167120000,0.6227,0.6233,0.6227,0.6232,20513.0 +1693167180000,0.6232,0.6274,0.6232,0.6267,240221.0 +1693167240000,0.6267,0.6278,0.6252,0.6277,140967.0 +1693167300000,0.6277,0.6279,0.6252,0.6255,119194.0 +1693167360000,0.6252,0.6261,0.6251,0.6258,51646.0 +1693167420000,0.6258,0.6274,0.6256,0.6273,62359.0 +1693167480000,0.6272,0.6272,0.6261,0.6263,47100.0 +1693167540000,0.6261,0.6261,0.6252,0.6252,12354.0 +1693167600000,0.6253,0.6259,0.625,0.6254,33063.0 +1693167660000,0.6253,0.6254,0.625,0.6253,28225.0 +1693167720000,0.6253,0.6254,0.6251,0.6252,10243.0 +1693167780000,0.6252,0.6253,0.6244,0.6244,37018.0 +1693167840000,0.6244,0.6254,0.6244,0.6253,36488.0 +1693167900000,0.6253,0.6253,0.6243,0.6248,41507.0 +1693167960000,0.6248,0.6248,0.6238,0.6241,8895.0 +1693168020000,0.6238,0.6242,0.6226,0.6234,36690.0 +1693168080000,0.6234,0.6236,0.6232,0.6233,8415.0 +1693168140000,0.6233,0.6233,0.6223,0.6227,25692.0 +1693168200000,0.6227,0.6227,0.621,0.622,79545.0 +1693168260000,0.6221,0.6228,0.6215,0.6225,14741.0 +1693168320000,0.6225,0.623,0.6224,0.6226,12298.0 +1693168380000,0.6227,0.6237,0.6227,0.6235,7701.0 +1693168440000,0.6236,0.6255,0.6236,0.6254,28053.0 +1693168500000,0.6255,0.6255,0.6239,0.6244,51475.0 +1693168560000,0.6245,0.6245,0.6237,0.6237,14458.0 +1693168620000,0.6237,0.6238,0.6213,0.6214,71916.0 +1693168680000,0.6214,0.623,0.6214,0.623,21391.0 +1693168740000,0.623,0.6236,0.623,0.6234,14096.0 +1693168800000,0.6234,0.6237,0.6231,0.6235,8809.0 +1693168860000,0.6234,0.6234,0.6201,0.6203,85017.0 +1693168920000,0.6205,0.6209,0.6201,0.6209,32239.0 +1693168980000,0.6209,0.6234,0.6209,0.6234,58981.0 +1693169040000,0.6232,0.6232,0.6228,0.6231,25637.0 +1693169100000,0.6229,0.6229,0.6224,0.6224,7902.0 +1693169160000,0.6223,0.6228,0.6222,0.6227,4989.0 +1693169220000,0.6226,0.6235,0.6214,0.6233,56347.0 +1693169280000,0.6232,0.6232,0.6227,0.6227,2354.0 +1693169340000,0.6226,0.6229,0.6215,0.6222,24051.0 +1693169400000,0.6222,0.6222,0.6216,0.6217,16447.0 +1693169460000,0.6222,0.6227,0.6219,0.6226,7081.0 +1693169520000,0.6226,0.6229,0.6219,0.6227,19243.0 +1693169580000,0.6227,0.6227,0.6224,0.6225,2109.0 +1693169640000,0.6226,0.6229,0.6224,0.6224,5292.0 +1693169700000,0.6227,0.6227,0.622,0.6225,3813.0 +1693169760000,0.6224,0.6226,0.622,0.6224,9705.0 +1693169820000,0.6223,0.6226,0.6222,0.6223,993.0 +1693169880000,0.6223,0.6232,0.6222,0.623,5687.0 +1693169940000,0.623,0.623,0.6226,0.6226,4906.0 +1693170000000,0.6226,0.6229,0.6223,0.6225,6816.0 +1693170060000,0.6224,0.6225,0.6219,0.6219,4982.0 +1693170120000,0.6219,0.6219,0.6218,0.6218,1377.0 +1693170180000,0.6217,0.6217,0.6215,0.6216,5647.0 +1693170240000,0.6216,0.6217,0.6212,0.6216,25919.0 +1693170300000,0.6215,0.6216,0.6214,0.6216,5021.0 +1693170360000,0.6214,0.6215,0.6213,0.6214,18936.0 +1693170420000,0.6214,0.6215,0.6214,0.6214,466.0 +1693170480000,0.6215,0.6217,0.6215,0.6216,2400.0 +1693170540000,0.6215,0.6217,0.6215,0.6216,3506.0 +1693170600000,0.6218,0.6218,0.6217,0.6217,874.0 +1693170660000,0.6217,0.6217,0.6216,0.6216,1639.0 +1693170720000,0.6216,0.6218,0.6215,0.6218,38501.0 +1693170780000,0.6218,0.6218,0.6218,0.6218,231.0 +1693170840000,0.6217,0.6218,0.6216,0.6218,3361.0 +1693170900000,0.6218,0.6218,0.6217,0.6218,577.0 +1693170960000,0.6217,0.6217,0.619,0.6194,79162.0 +1693171020000,0.6195,0.6207,0.6195,0.6207,9806.0 +1693171080000,0.6207,0.6207,0.6194,0.62,19740.0 +1693171140000,0.6199,0.6202,0.6196,0.6201,5124.0 +1693171200000,0.6199,0.6202,0.619,0.6193,26992.0 +1693171260000,0.6192,0.6192,0.618,0.6189,25059.0 +1693171320000,0.619,0.6194,0.619,0.6193,7231.0 +1693171380000,0.6194,0.6198,0.6194,0.6194,13028.0 +1693171440000,0.6194,0.6197,0.6187,0.6189,9942.0 +1693171500000,0.6192,0.6194,0.619,0.6192,3637.0 +1693171560000,0.6192,0.6192,0.6192,0.6192,1248.0 +1693171620000,0.6192,0.6194,0.6192,0.6194,1584.0 +1693171680000,0.6193,0.6193,0.6178,0.6183,19434.0 +1693171740000,0.6184,0.6188,0.6183,0.6184,5142.0 +1693171800000,0.6184,0.6193,0.6182,0.6192,15164.0 +1693171860000,0.6193,0.6194,0.6188,0.6189,7065.0 +1693171920000,0.6188,0.6188,0.6185,0.6185,2106.0 +1693171980000,0.6186,0.6188,0.6186,0.6188,1504.0 +1693172040000,0.6189,0.6189,0.6185,0.6187,4373.0 +1693172100000,0.6186,0.6193,0.6186,0.6192,22609.0 +1693172160000,0.6191,0.6191,0.6187,0.619,4560.0 +1693172220000,0.6189,0.6191,0.6187,0.6187,2858.0 +1693172280000,0.6186,0.6191,0.6186,0.619,6957.0 +1693172340000,0.6189,0.6195,0.6189,0.6194,17446.0 +1693172400000,0.6195,0.6205,0.6195,0.6204,8151.0 +1693172460000,0.6203,0.6206,0.6203,0.6205,1276.0 +1693172520000,0.6205,0.6207,0.6204,0.6207,3555.0 +1693172580000,0.6207,0.6213,0.6205,0.6213,16130.0 +1693172640000,0.6213,0.6214,0.6207,0.6208,8310.0 +1693172700000,0.6206,0.6213,0.6206,0.6211,20501.0 +1693172760000,0.6209,0.621,0.6209,0.6209,1217.0 +1693172820000,0.6209,0.6209,0.6208,0.6208,1028.0 +1693172880000,0.6207,0.6207,0.6205,0.6205,651.0 +1693172940000,0.6205,0.6205,0.6204,0.6205,1274.0 +1693173000000,0.6206,0.6206,0.6198,0.6198,21598.0 +1693173060000,0.6198,0.6198,0.6196,0.6196,3556.0 +1693173120000,0.6197,0.6197,0.6196,0.6197,1309.0 +1693173180000,0.6197,0.6197,0.6196,0.6197,3399.0 +1693173240000,0.6196,0.6196,0.6186,0.6186,2236.0 +1693173300000,0.6186,0.6186,0.6167,0.6173,25479.0 +1693173360000,0.6173,0.6173,0.613,0.6147,161846.0 +1693173420000,0.6145,0.6147,0.6137,0.6144,31684.0 +1693173480000,0.6143,0.6147,0.6143,0.6146,18220.0 +1693173540000,0.6146,0.6147,0.614,0.6143,20488.0 +1693173600000,0.6142,0.6145,0.6142,0.6143,24291.0 +1693173660000,0.6143,0.6146,0.6137,0.6137,32168.0 +1693173720000,0.6137,0.6137,0.613,0.6134,27060.0 +1693173780000,0.6134,0.6139,0.6133,0.6138,14610.0 +1693173840000,0.6138,0.6138,0.6133,0.6136,10090.0 +1693173900000,0.6136,0.614,0.6136,0.614,11778.0 +1693173960000,0.614,0.6141,0.6134,0.614,11989.0 +1693174020000,0.6139,0.6139,0.6133,0.6135,2943.0 +1693174080000,0.6137,0.614,0.6134,0.6137,6124.0 +1693174140000,0.6134,0.6138,0.6134,0.6136,487.0 +1693174200000,0.6134,0.6134,0.6118,0.6119,46064.0 +1693174260000,0.6122,0.613,0.6122,0.6127,7021.0 +1693174320000,0.6127,0.6131,0.6126,0.6129,4442.0 +1693174380000,0.613,0.6131,0.6129,0.6131,7516.0 +1693174440000,0.6131,0.6139,0.6131,0.6137,20472.0 +1693174500000,0.614,0.614,0.6138,0.614,7322.0 +1693174560000,0.6141,0.6158,0.6141,0.6157,29816.0 +1693174620000,0.6157,0.6157,0.6153,0.6154,5221.0 +1693174680000,0.6154,0.6157,0.6154,0.6156,2819.0 +1693174740000,0.6157,0.6159,0.6157,0.6159,5129.0 +1693174800000,0.6158,0.616,0.6156,0.6156,12419.0 +1693174860000,0.6156,0.616,0.6156,0.6157,5938.0 +1693174920000,0.6158,0.616,0.6157,0.6158,1381.0 +1693174980000,0.6158,0.6158,0.6155,0.6155,1165.0 +1693175040000,0.6156,0.6156,0.6156,0.6156,510.0 +1693175100000,0.6156,0.6161,0.6156,0.6156,6927.0 +1693175160000,0.6156,0.6156,0.6153,0.6153,3433.0 +1693175220000,0.6154,0.6155,0.6154,0.6154,679.0 +1693175280000,0.6154,0.6156,0.6154,0.6156,1197.0 +1693175340000,0.6156,0.6156,0.6156,0.6156,0.0 +1693175400000,0.6157,0.616,0.6157,0.616,10105.0 +1693175460000,0.616,0.616,0.6159,0.616,1771.0 +1693175520000,0.616,0.6163,0.616,0.6163,3750.0 +1693175580000,0.6162,0.6163,0.6162,0.6163,438.0 +1693175640000,0.6163,0.6163,0.616,0.616,8379.0 +1693175700000,0.616,0.6164,0.616,0.6163,4930.0 +1693175760000,0.6163,0.6164,0.6163,0.6164,216.0 +1693175820000,0.6163,0.6166,0.6144,0.6146,41364.0 +1693175880000,0.6147,0.6151,0.6147,0.6151,3369.0 +1693175940000,0.6152,0.6152,0.6151,0.6152,126.0 +1693176000000,0.6151,0.6154,0.6151,0.6153,2478.0 +1693176060000,0.6154,0.6163,0.6153,0.6162,18052.0 +1693176120000,0.6162,0.6162,0.6158,0.6158,1956.0 +1693176180000,0.616,0.6165,0.616,0.6165,3704.0 +1693176240000,0.6165,0.6165,0.6165,0.6165,2737.0 +1693176300000,0.6161,0.6167,0.6161,0.6164,4704.0 +1693176360000,0.6163,0.6164,0.6163,0.6164,134.0 +1693176420000,0.6164,0.6172,0.6164,0.6172,18269.0 +1693176480000,0.6172,0.6172,0.6172,0.6172,2555.0 +1693176540000,0.6172,0.6173,0.6172,0.6173,565.0 +1693176600000,0.6174,0.6179,0.6174,0.6179,10711.0 +1693176660000,0.6178,0.6178,0.6177,0.6177,2093.0 +1693176720000,0.6178,0.618,0.6178,0.618,3150.0 +1693176780000,0.6181,0.6199,0.6181,0.6197,41881.0 +1693176840000,0.6196,0.6196,0.6195,0.6195,2420.0 +1693176900000,0.6196,0.6208,0.6196,0.6203,45236.0 +1693176960000,0.6201,0.6202,0.6199,0.6202,4855.0 +1693177020000,0.6201,0.6201,0.6197,0.6197,2751.0 +1693177080000,0.6197,0.6199,0.6196,0.6197,5037.0 +1693177140000,0.6197,0.6197,0.6195,0.6195,1224.0 +1693177200000,0.6196,0.6198,0.6193,0.6198,4589.0 +1693177260000,0.6198,0.62,0.6194,0.62,7757.0 +1693177320000,0.6201,0.6206,0.6201,0.6205,10496.0 +1693177380000,0.6205,0.6205,0.6205,0.6205,3388.0 +1693177440000,0.6206,0.6207,0.6205,0.6206,5486.0 +1693177500000,0.6207,0.6209,0.6207,0.6208,3684.0 +1693177560000,0.6209,0.6212,0.6208,0.6212,4619.0 +1693177620000,0.6212,0.6213,0.621,0.621,6965.0 +1693177680000,0.6212,0.6213,0.621,0.6213,3821.0 +1693177740000,0.6211,0.6215,0.621,0.6212,5517.0 +1693177800000,0.621,0.6217,0.621,0.6215,12897.0 +1693177860000,0.6214,0.6214,0.6199,0.6199,23464.0 +1693177920000,0.6199,0.6199,0.6193,0.6195,11380.0 +1693177980000,0.6195,0.6196,0.6193,0.6193,2406.0 +1693178040000,0.6195,0.6195,0.6193,0.6193,56.0 +1693178100000,0.6193,0.6203,0.6193,0.6197,10600.0 +1693178160000,0.6196,0.6196,0.6194,0.6194,2770.0 +1693178220000,0.6194,0.6194,0.6192,0.6194,1796.0 +1693178280000,0.6194,0.6198,0.6193,0.6197,1667.0 +1693178340000,0.6196,0.6212,0.6196,0.6212,6808.0 +1693178400000,0.6211,0.6211,0.62,0.62,26688.0 +1693178460000,0.6198,0.6198,0.6193,0.6195,4903.0 +1693178520000,0.62,0.6201,0.6198,0.6198,465.0 +1693178580000,0.6198,0.6201,0.6198,0.6201,139.0 +1693178640000,0.62,0.6201,0.6196,0.6198,7789.0 +1693178700000,0.6197,0.6199,0.6191,0.6194,5398.0 +1693178760000,0.6191,0.6193,0.6184,0.6184,7423.0 +1693178820000,0.6185,0.6186,0.6181,0.6181,7208.0 +1693178880000,0.6183,0.6195,0.6181,0.6195,11773.0 +1693178940000,0.6194,0.6194,0.6193,0.6194,124.0 +1693179000000,0.6194,0.6195,0.6192,0.6194,1620.0 +1693179060000,0.6194,0.6195,0.6193,0.6193,998.0 +1693179120000,0.6195,0.6196,0.619,0.619,2128.0 +1693179180000,0.6191,0.6191,0.619,0.6191,551.0 +1693179240000,0.6191,0.6191,0.6186,0.6186,4314.0 +1693179300000,0.6187,0.6189,0.6181,0.6181,6773.0 +1693179360000,0.6182,0.6186,0.618,0.618,8891.0 +1693179420000,0.6182,0.6185,0.618,0.6182,7288.0 +1693179480000,0.6185,0.6185,0.6184,0.6185,933.0 +1693179540000,0.6184,0.6184,0.6181,0.6181,5309.0 +1693179600000,0.6181,0.6182,0.6179,0.618,3672.0 +1693179660000,0.618,0.618,0.618,0.618,1482.0 +1693179720000,0.6182,0.6182,0.6181,0.6181,1083.0 +1693179780000,0.6182,0.6185,0.6182,0.6184,4920.0 +1693179840000,0.6184,0.6185,0.6183,0.6183,4298.0 +1693179900000,0.6183,0.6186,0.6181,0.6184,3025.0 +1693179960000,0.6183,0.6184,0.618,0.6183,14367.0 +1693180020000,0.6184,0.6187,0.6183,0.6187,3011.0 +1693180080000,0.6188,0.6193,0.6188,0.6193,5854.0 +1693180140000,0.6193,0.6205,0.6193,0.62,39386.0 +1693180200000,0.6201,0.6209,0.6201,0.6207,39416.0 +1693180260000,0.6207,0.6208,0.6204,0.6204,19403.0 +1693180320000,0.6205,0.6207,0.6205,0.6206,4167.0 +1693180380000,0.6206,0.6206,0.6205,0.6206,673.0 +1693180440000,0.6207,0.6207,0.6203,0.6203,11688.0 +1693180500000,0.6204,0.6205,0.6204,0.6205,3502.0 +1693180560000,0.6204,0.6205,0.6204,0.6204,2373.0 +1693180620000,0.6205,0.6206,0.6205,0.6206,4972.0 +1693180680000,0.6206,0.6215,0.6206,0.6211,46211.0 +1693180740000,0.6212,0.6212,0.621,0.621,6482.0 +1693180800000,0.621,0.6228,0.621,0.6226,88033.0 +1693180860000,0.6225,0.6226,0.6222,0.6225,23943.0 +1693180920000,0.6226,0.6227,0.6225,0.6227,6740.0 +1693180980000,0.6227,0.6227,0.6223,0.6223,25210.0 +1693181040000,0.6226,0.6227,0.6224,0.6225,15475.0 +1693181100000,0.6224,0.6244,0.6224,0.6244,72671.0 +1693181160000,0.6243,0.6255,0.6241,0.6249,46057.0 +1693181220000,0.6249,0.6259,0.6249,0.6257,22430.0 +1693181280000,0.6257,0.627,0.6257,0.6269,38232.0 +1693181340000,0.627,0.6278,0.627,0.627,36471.0 +1693181400000,0.627,0.627,0.626,0.6267,39852.0 +1693181460000,0.6267,0.6267,0.626,0.6262,19652.0 +1693181520000,0.626,0.6274,0.6252,0.6272,41929.0 +1693181580000,0.6272,0.628,0.627,0.6278,34308.0 +1693181640000,0.6279,0.6282,0.6271,0.6275,36033.0 +1693181700000,0.6273,0.6273,0.6261,0.6263,30785.0 +1693181760000,0.6262,0.6279,0.6262,0.6276,25709.0 +1693181820000,0.6277,0.6278,0.627,0.6278,22768.0 +1693181880000,0.6278,0.6281,0.6278,0.6279,4313.0 +1693181940000,0.6279,0.6282,0.6264,0.6268,43371.0 +1693182000000,0.6266,0.6266,0.6244,0.6245,52491.0 +1693182060000,0.6244,0.6258,0.6242,0.6245,27356.0 +1693182120000,0.6245,0.6254,0.6208,0.622,93932.0 +1693182180000,0.6219,0.6223,0.6208,0.6213,30303.0 +1693182240000,0.6213,0.6217,0.6197,0.6216,48388.0 +1693182300000,0.6217,0.6218,0.6203,0.6212,15831.0 +1693182360000,0.6213,0.6217,0.6208,0.6209,11240.0 +1693182420000,0.6208,0.6208,0.6192,0.6197,19410.0 +1693182480000,0.6201,0.6211,0.6192,0.6208,38779.0 +1693182540000,0.6207,0.6213,0.6202,0.6208,8734.0 +1693182600000,0.6206,0.623,0.6205,0.623,17668.0 +1693182660000,0.623,0.6232,0.6228,0.6232,9068.0 +1693182720000,0.6233,0.6239,0.6231,0.6238,10803.0 +1693182780000,0.6237,0.6238,0.6229,0.6229,8397.0 +1693182840000,0.6229,0.6231,0.6221,0.6223,5964.0 +1693182900000,0.6222,0.6232,0.6219,0.6232,19287.0 +1693182960000,0.6232,0.6233,0.6226,0.6232,5873.0 +1693183020000,0.6231,0.6233,0.6224,0.6229,6894.0 +1693183080000,0.6231,0.6231,0.6225,0.6225,3126.0 +1693183140000,0.6225,0.623,0.6224,0.6227,21564.0 +1693183200000,0.6226,0.6248,0.6221,0.6247,31340.0 +1693183260000,0.6247,0.6248,0.6237,0.6239,12118.0 +1693183320000,0.6242,0.6242,0.6232,0.6237,6041.0 +1693183380000,0.6239,0.6244,0.6239,0.6243,5074.0 +1693183440000,0.6243,0.6268,0.6243,0.6267,60184.0 +1693183500000,0.6269,0.6279,0.6265,0.6278,28820.0 +1693183560000,0.6279,0.6308,0.627,0.6273,168085.0 +1693183620000,0.6271,0.6272,0.6235,0.6239,98673.0 +1693183680000,0.6239,0.6248,0.6235,0.6248,33151.0 +1693183740000,0.6247,0.6248,0.6245,0.6247,4090.0 +1693183800000,0.6248,0.6253,0.6225,0.6229,37717.0 +1693183860000,0.6228,0.6234,0.6228,0.6233,14591.0 +1693183920000,0.623,0.6231,0.6214,0.6217,21471.0 +1693183980000,0.6216,0.622,0.6211,0.6211,20415.0 +1693184040000,0.621,0.6214,0.6191,0.6212,46868.0 +1693184100000,0.6212,0.623,0.6211,0.623,11072.0 +1693184160000,0.623,0.623,0.6208,0.6209,15279.0 +1693184220000,0.6209,0.6215,0.6209,0.6212,3826.0 +1693184280000,0.6209,0.622,0.6209,0.6218,12673.0 +1693184340000,0.6221,0.6223,0.6219,0.6222,12572.0 +1693184400000,0.622,0.6233,0.6214,0.6219,15726.0 +1693184460000,0.6218,0.6218,0.62,0.6202,23329.0 +1693184520000,0.6204,0.6212,0.6202,0.621,4183.0 +1693184580000,0.6213,0.6217,0.6211,0.6214,9477.0 +1693184640000,0.621,0.621,0.6191,0.6196,34672.0 +1693184700000,0.6194,0.6194,0.6172,0.6185,56199.0 +1693184760000,0.6185,0.6197,0.6185,0.6197,3542.0 +1693184820000,0.6197,0.6198,0.6188,0.6198,43977.0 +1693184880000,0.6198,0.6202,0.6193,0.6202,4627.0 +1693184940000,0.6201,0.6201,0.6184,0.6185,5734.0 +1693185000000,0.6183,0.6185,0.6175,0.6179,21711.0 +1693185060000,0.6178,0.618,0.6168,0.6169,14139.0 +1693185120000,0.6169,0.6169,0.6161,0.6162,12648.0 +1693185180000,0.6161,0.6165,0.6153,0.6157,35222.0 +1693185240000,0.6157,0.6157,0.6134,0.6136,60866.0 +1693185300000,0.6135,0.6158,0.6135,0.6158,34603.0 +1693185360000,0.616,0.616,0.6152,0.6155,4430.0 +1693185420000,0.6157,0.6158,0.6151,0.6154,4249.0 +1693185480000,0.6157,0.6174,0.6157,0.6174,14939.0 +1693185540000,0.6174,0.6177,0.6172,0.6174,8869.0 +1693185600000,0.6175,0.6181,0.6175,0.6181,3155.0 +1693185660000,0.6184,0.6184,0.6178,0.6178,2129.0 +1693185720000,0.6177,0.6178,0.6168,0.6171,3202.0 +1693185780000,0.6172,0.6174,0.6169,0.6171,3680.0 +1693185840000,0.617,0.6174,0.6169,0.6174,1087.0 +1693185900000,0.6176,0.6179,0.6171,0.6172,4190.0 +1693185960000,0.6173,0.6178,0.6172,0.6175,1559.0 +1693186020000,0.6178,0.6181,0.6178,0.6179,4293.0 +1693186080000,0.618,0.6191,0.618,0.6191,10428.0 +1693186140000,0.6191,0.6191,0.618,0.6185,10434.0 +1693186200000,0.6186,0.6186,0.6183,0.6185,910.0 +1693186260000,0.6184,0.6185,0.6181,0.6182,2399.0 +1693186320000,0.6181,0.6181,0.6175,0.6177,4287.0 +1693186380000,0.6178,0.618,0.6176,0.6178,1595.0 +1693186440000,0.6179,0.618,0.6176,0.6178,1265.0 +1693186500000,0.6178,0.6178,0.6177,0.6177,1255.0 +1693186560000,0.6178,0.6182,0.6178,0.6182,1722.0 +1693186620000,0.6181,0.6188,0.6176,0.6186,17707.0 +1693186680000,0.6187,0.6188,0.615,0.6157,66787.0 +1693186740000,0.616,0.617,0.6147,0.6152,43435.0 +1693186800000,0.6151,0.6158,0.6145,0.6145,14041.0 +1693186860000,0.6144,0.6159,0.6144,0.6148,42842.0 +1693186920000,0.615,0.616,0.6138,0.6143,33850.0 +1693186980000,0.6142,0.6168,0.6142,0.6154,75979.0 +1693187040000,0.6156,0.6166,0.6156,0.6165,14021.0 +1693187100000,0.6164,0.6171,0.6164,0.617,9946.0 +1693187160000,0.6171,0.6183,0.6171,0.6182,42020.0 +1693187220000,0.6183,0.6186,0.6183,0.6185,1418.0 +1693187280000,0.6185,0.6185,0.6185,0.6185,0.0 +1693187340000,0.6186,0.6187,0.6172,0.6183,24923.0 +1693187400000,0.6181,0.6199,0.6181,0.619,20484.0 +1693187460000,0.6189,0.6205,0.6189,0.6204,30886.0 +1693187520000,0.6204,0.6211,0.6203,0.6205,16577.0 +1693187580000,0.6209,0.6211,0.6204,0.6206,19292.0 +1693187640000,0.6206,0.6208,0.6202,0.6202,11030.0 +1693187700000,0.6202,0.6217,0.6201,0.6212,39579.0 +1693187760000,0.6213,0.6214,0.6186,0.6197,60529.0 +1693187820000,0.6196,0.6196,0.6167,0.6169,86088.0 +1693187880000,0.617,0.617,0.6163,0.6164,4959.0 +1693187940000,0.6164,0.6176,0.6164,0.6169,22513.0 +1693188000000,0.6171,0.6178,0.617,0.6176,14633.0 +1693188060000,0.6175,0.6179,0.6174,0.6175,5650.0 +1693188120000,0.6177,0.6185,0.6175,0.618,8953.0 +1693188180000,0.6181,0.6186,0.618,0.6182,7013.0 +1693188240000,0.6182,0.6193,0.6181,0.6188,59001.0 +1693188300000,0.6187,0.619,0.6159,0.6164,100735.0 +1693188360000,0.6162,0.6166,0.616,0.6164,3810.0 +1693188420000,0.6163,0.621,0.6162,0.6208,99821.0 +1693188480000,0.621,0.6212,0.6204,0.6206,19591.0 +1693188540000,0.6207,0.621,0.6196,0.6196,22708.0 +1693188600000,0.6197,0.6198,0.6194,0.6197,9399.0 +1693188660000,0.6197,0.6197,0.6193,0.6193,13961.0 +1693188720000,0.6194,0.6194,0.6183,0.6185,11929.0 +1693188780000,0.6184,0.6184,0.6177,0.6177,5335.0 +1693188840000,0.6177,0.618,0.6177,0.6178,2173.0 +1693188900000,0.6177,0.6177,0.6173,0.6173,5835.0 +1693188960000,0.6173,0.6173,0.6169,0.6169,5821.0 +1693189020000,0.617,0.618,0.617,0.6176,12422.0 +1693189080000,0.6176,0.6181,0.6176,0.6178,2025.0 +1693189140000,0.6181,0.6191,0.6181,0.6187,5961.0 +1693189200000,0.6189,0.6205,0.6189,0.6205,41887.0 +1693189260000,0.6205,0.621,0.62,0.62,11183.0 +1693189320000,0.6202,0.6206,0.62,0.6203,1602.0 +1693189380000,0.6206,0.621,0.6204,0.6208,16933.0 +1693189440000,0.6207,0.6207,0.6199,0.6202,10403.0 +1693189500000,0.6202,0.6208,0.6199,0.6207,12310.0 +1693189560000,0.6208,0.6213,0.6208,0.6213,2992.0 +1693189620000,0.6212,0.6212,0.6208,0.6208,4065.0 +1693189680000,0.6209,0.6214,0.6209,0.621,1792.0 +1693189740000,0.6214,0.6221,0.6213,0.6219,29561.0 +1693189800000,0.622,0.6221,0.6216,0.6221,12166.0 +1693189860000,0.6221,0.6221,0.6211,0.6215,14317.0 +1693189920000,0.6211,0.6221,0.6193,0.6199,76463.0 +1693189980000,0.6199,0.6205,0.6199,0.62,9911.0 +1693190040000,0.62,0.6201,0.6196,0.6199,3047.0 +1693190100000,0.6203,0.621,0.6201,0.6209,10901.0 +1693190160000,0.6207,0.6207,0.6202,0.6204,1675.0 +1693190220000,0.6201,0.6205,0.6201,0.6204,382.0 +1693190280000,0.6205,0.6209,0.6205,0.6209,1303.0 +1693190340000,0.6209,0.6209,0.6205,0.6208,2697.0 +1693190400000,0.6208,0.6209,0.6206,0.6209,4552.0 +1693190460000,0.6209,0.6209,0.6205,0.6206,703.0 +1693190520000,0.6205,0.6209,0.6204,0.6209,5265.0 +1693190580000,0.6206,0.6206,0.6203,0.6206,4393.0 +1693190640000,0.6204,0.6204,0.62,0.62,3279.0 +1693190700000,0.6199,0.6199,0.6193,0.6194,6891.0 +1693190760000,0.6194,0.6194,0.6174,0.6174,31050.0 +1693190820000,0.6175,0.6178,0.6175,0.6178,2243.0 +1693190880000,0.6178,0.6178,0.6175,0.6175,1042.0 +1693190940000,0.6176,0.6176,0.6161,0.6162,26194.0 +1693191000000,0.6162,0.6174,0.6162,0.6163,12125.0 +1693191060000,0.6166,0.6174,0.6164,0.6171,11067.0 +1693191120000,0.617,0.6173,0.6167,0.6167,7754.0 +1693191180000,0.6166,0.6169,0.6159,0.6163,16895.0 +1693191240000,0.6163,0.6166,0.6149,0.6157,60175.0 +1693191300000,0.6161,0.6169,0.6156,0.6166,22024.0 +1693191360000,0.6167,0.6169,0.6165,0.6168,18667.0 +1693191420000,0.6169,0.6176,0.6169,0.6174,6079.0 +1693191480000,0.6176,0.6179,0.6174,0.6179,3370.0 +1693191540000,0.618,0.6182,0.618,0.6182,1477.0 +1693191600000,0.6182,0.6192,0.6181,0.6191,17807.0 +1693191660000,0.6192,0.62,0.6192,0.62,13671.0 +1693191720000,0.6201,0.6203,0.6199,0.6201,7700.0 +1693191780000,0.6202,0.6203,0.62,0.6202,3516.0 +1693191840000,0.6202,0.6205,0.62,0.6201,23522.0 +1693191900000,0.6201,0.6203,0.62,0.6202,7974.0 +1693191960000,0.6202,0.6202,0.6197,0.6197,8848.0 +1693192020000,0.6196,0.6202,0.6194,0.6194,49649.0 +1693192080000,0.6195,0.6201,0.6195,0.6199,22111.0 +1693192140000,0.6199,0.62,0.6199,0.6199,1197.0 +1693192200000,0.6199,0.62,0.6195,0.6195,13979.0 +1693192260000,0.6195,0.6195,0.6187,0.6187,15957.0 +1693192320000,0.6187,0.6191,0.6178,0.6179,35969.0 +1693192380000,0.6183,0.6183,0.6178,0.6181,4302.0 +1693192440000,0.6183,0.6184,0.6178,0.6178,5627.0 +1693192500000,0.6177,0.6177,0.617,0.617,13421.0 +1693192560000,0.6172,0.6184,0.617,0.6173,22724.0 +1693192620000,0.6174,0.6175,0.6173,0.6173,8035.0 +1693192680000,0.6176,0.618,0.6175,0.6177,3479.0 +1693192740000,0.6177,0.6179,0.6177,0.6178,1117.0 +1693192800000,0.6177,0.6179,0.6172,0.6173,9937.0 +1693192860000,0.6173,0.6173,0.6167,0.6167,6973.0 +1693192920000,0.6167,0.6168,0.6165,0.6166,5172.0 +1693192980000,0.6168,0.6171,0.6168,0.617,1379.0 +1693193040000,0.6169,0.618,0.6169,0.6179,3144.0 +1693193100000,0.6181,0.6181,0.6177,0.6179,3715.0 +1693193160000,0.6179,0.618,0.6176,0.6178,1664.0 +1693193220000,0.6178,0.618,0.6178,0.618,811.0 +1693193280000,0.6179,0.6179,0.6178,0.6178,1582.0 +1693193340000,0.6178,0.618,0.6176,0.6176,5281.0 +1693193400000,0.6178,0.6186,0.6178,0.6183,7821.0 +1693193460000,0.6182,0.6187,0.6182,0.6187,6114.0 +1693193520000,0.6187,0.6189,0.6186,0.6189,8558.0 +1693193580000,0.619,0.6211,0.619,0.6209,37926.0 +1693193640000,0.6209,0.6212,0.6201,0.6201,13342.0 +1693193700000,0.6205,0.6212,0.6205,0.6207,13010.0 +1693193760000,0.6207,0.621,0.6207,0.6207,559.0 +1693193820000,0.6208,0.6212,0.6199,0.6199,8001.0 +1693193880000,0.6198,0.62,0.6187,0.6188,18553.0 +1693193940000,0.6186,0.619,0.6183,0.6187,15865.0 +1693194000000,0.619,0.6194,0.6187,0.619,3591.0 +1693194060000,0.619,0.6192,0.6188,0.6191,1859.0 +1693194120000,0.6191,0.6191,0.6179,0.618,6134.0 +1693194180000,0.6178,0.6179,0.6174,0.6176,3726.0 +1693194240000,0.6178,0.6183,0.6176,0.6179,4244.0 +1693194300000,0.6178,0.6186,0.6178,0.6183,5503.0 +1693194360000,0.6184,0.6184,0.6178,0.6178,3136.0 +1693194420000,0.6179,0.6193,0.6179,0.6192,4159.0 +1693194480000,0.6193,0.6198,0.6189,0.6198,5357.0 +1693194540000,0.6198,0.6198,0.6198,0.6198,331.0 +1693194600000,0.62,0.6215,0.62,0.6208,75118.0 +1693194660000,0.6213,0.6216,0.6213,0.6216,4647.0 +1693194720000,0.6214,0.6214,0.6197,0.6198,6080.0 +1693194780000,0.62,0.6206,0.62,0.6206,1829.0 +1693194840000,0.6204,0.6204,0.6201,0.6204,968.0 +1693194900000,0.6203,0.6208,0.6203,0.6207,2570.0 +1693194960000,0.6209,0.6223,0.6209,0.6219,21675.0 +1693195020000,0.6221,0.6226,0.6216,0.6218,10804.0 +1693195080000,0.6219,0.6221,0.6203,0.6212,21365.0 +1693195140000,0.6216,0.6217,0.6183,0.6188,92660.0 +1693195200000,0.6189,0.6202,0.6186,0.6199,18360.0 +1693195260000,0.6197,0.6201,0.6194,0.6197,9720.0 +1693195320000,0.6196,0.6198,0.6192,0.6196,4900.0 +1693195380000,0.6196,0.6199,0.6193,0.6193,6090.0 +1693195440000,0.6195,0.6195,0.6188,0.6188,9469.0 +1693195500000,0.6188,0.6188,0.6183,0.6185,4988.0 +1693195560000,0.6185,0.6185,0.6182,0.6184,3536.0 +1693195620000,0.6183,0.6183,0.6181,0.6181,9075.0 +1693195680000,0.6181,0.6181,0.6163,0.6164,42588.0 +1693195740000,0.6164,0.6171,0.6161,0.6169,45291.0 +1693195800000,0.6169,0.6179,0.6165,0.6178,11207.0 +1693195860000,0.6177,0.6196,0.6169,0.6196,44312.0 +1693195920000,0.6198,0.6201,0.6191,0.6197,20594.0 +1693195980000,0.6199,0.6205,0.6196,0.6205,5559.0 +1693196040000,0.6206,0.6214,0.6206,0.6212,6783.0 +1693196100000,0.6214,0.6237,0.6214,0.6228,82390.0 +1693196160000,0.6229,0.6252,0.6229,0.6243,57025.0 +1693196220000,0.6242,0.6244,0.6226,0.6234,22329.0 +1693196280000,0.6234,0.6254,0.6233,0.6247,19258.0 +1693196340000,0.6247,0.6262,0.6243,0.6257,47039.0 +1693196400000,0.6257,0.6265,0.6253,0.626,37658.0 +1693196460000,0.6259,0.6265,0.6253,0.6264,24628.0 +1693196520000,0.6264,0.6265,0.6247,0.6247,31029.0 +1693196580000,0.6246,0.6247,0.624,0.624,20302.0 +1693196640000,0.624,0.6244,0.6229,0.6236,31602.0 +1693196700000,0.6236,0.6239,0.6231,0.6233,5867.0 +1693196760000,0.6233,0.6237,0.6232,0.6236,2858.0 +1693196820000,0.6234,0.6238,0.6221,0.6238,67266.0 +1693196880000,0.6237,0.624,0.6234,0.6239,5745.0 +1693196940000,0.6238,0.6238,0.6234,0.6235,1760.0 +1693197000000,0.6238,0.6238,0.6228,0.6231,8510.0 +1693197060000,0.6231,0.6235,0.6229,0.6234,4559.0 +1693197120000,0.6235,0.6235,0.6235,0.6235,2458.0 +1693197180000,0.6237,0.6238,0.6233,0.6238,6458.0 +1693197240000,0.6234,0.6235,0.6226,0.6226,16872.0 +1693197300000,0.6225,0.6229,0.6222,0.6229,8201.0 +1693197360000,0.6228,0.6235,0.6227,0.6235,20215.0 +1693197420000,0.6235,0.6237,0.6234,0.6234,2667.0 +1693197480000,0.6235,0.6236,0.6231,0.6234,4933.0 +1693197540000,0.6233,0.6234,0.6229,0.6229,6124.0 +1693197600000,0.6229,0.6232,0.6228,0.6228,5039.0 +1693197660000,0.6227,0.6227,0.622,0.622,11946.0 +1693197720000,0.622,0.622,0.6199,0.6204,63647.0 +1693197780000,0.6204,0.6212,0.6204,0.621,6438.0 +1693197840000,0.621,0.6213,0.6208,0.6209,5457.0 +1693197900000,0.6212,0.6214,0.6211,0.6211,931.0 +1693197960000,0.6212,0.622,0.6208,0.622,15740.0 +1693198020000,0.6217,0.6224,0.6217,0.6223,17897.0 +1693198080000,0.622,0.6235,0.6219,0.6232,35922.0 +1693198140000,0.6233,0.6235,0.623,0.623,1829.0 +1693198200000,0.6233,0.6238,0.6232,0.6236,3392.0 +1693198260000,0.6237,0.6238,0.6234,0.6234,3559.0 +1693198320000,0.6233,0.6233,0.6228,0.6228,2975.0 +1693198380000,0.6228,0.623,0.6223,0.6229,10644.0 +1693198440000,0.6232,0.6235,0.6231,0.6231,6719.0 +1693198500000,0.6233,0.6237,0.6231,0.6236,12506.0 +1693198560000,0.6236,0.6239,0.6236,0.6237,1851.0 +1693198620000,0.6238,0.6238,0.6234,0.6237,1950.0 +1693198680000,0.6238,0.624,0.6231,0.6231,5259.0 +1693198740000,0.6231,0.6233,0.6223,0.6225,10336.0 +1693198800000,0.6223,0.6223,0.6213,0.622,23333.0 +1693198860000,0.6219,0.6227,0.6218,0.6227,5313.0 +1693198920000,0.6224,0.6227,0.622,0.622,9587.0 +1693198980000,0.622,0.622,0.6216,0.6216,6627.0 +1693199040000,0.6216,0.622,0.6216,0.6219,15549.0 +1693199100000,0.6217,0.6233,0.6217,0.6231,20255.0 +1693199160000,0.6232,0.624,0.6232,0.6235,37140.0 +1693199220000,0.6237,0.6255,0.6237,0.6251,74796.0 +1693199280000,0.6251,0.6272,0.6248,0.6272,62150.0 +1693199340000,0.6272,0.6276,0.6256,0.6259,59839.0 +1693199400000,0.6259,0.6273,0.6254,0.6268,24451.0 +1693199460000,0.6265,0.6269,0.6259,0.6265,12648.0 +1693199520000,0.6263,0.6269,0.626,0.6265,20014.0 +1693199580000,0.6266,0.627,0.6266,0.627,10118.0 +1693199640000,0.6268,0.6272,0.6259,0.6261,22300.0 +1693199700000,0.6259,0.6262,0.6254,0.6254,20435.0 +1693199760000,0.6254,0.6259,0.625,0.6256,14180.0 +1693199820000,0.6255,0.6262,0.6254,0.6254,13635.0 +1693199880000,0.6254,0.6261,0.6253,0.6253,15129.0 +1693199940000,0.6254,0.6257,0.6254,0.6255,684.0 +1693200000000,0.6256,0.626,0.6253,0.6258,12398.0 +1693200060000,0.6259,0.6262,0.6255,0.626,11308.0 +1693200120000,0.6259,0.626,0.6252,0.6258,7139.0 +1693200180000,0.6257,0.6259,0.6245,0.6245,24715.0 +1693200240000,0.6245,0.6246,0.6241,0.6241,30733.0 +1693200300000,0.6242,0.6242,0.6237,0.624,6129.0 +1693200360000,0.6239,0.6241,0.6238,0.6238,4461.0 +1693200420000,0.6239,0.6261,0.6236,0.6259,50030.0 +1693200480000,0.6259,0.6259,0.6254,0.6254,5474.0 +1693200540000,0.6253,0.6254,0.6251,0.6251,4749.0 +1693200600000,0.6253,0.6253,0.6246,0.625,19365.0 +1693200660000,0.6253,0.6253,0.6238,0.6238,12643.0 +1693200720000,0.6235,0.6239,0.6177,0.6184,87231.0 +1693200780000,0.6185,0.6244,0.6179,0.6232,172942.0 +1693200840000,0.6231,0.6245,0.6226,0.6238,25999.0 +1693200900000,0.6239,0.6239,0.6215,0.6223,29250.0 +1693200960000,0.6224,0.6225,0.6214,0.6222,24039.0 +1693201020000,0.622,0.6225,0.622,0.6222,6464.0 +1693201080000,0.6223,0.6235,0.6223,0.6233,16402.0 +1693201140000,0.6234,0.6256,0.6234,0.6251,50378.0 +1693201200000,0.6249,0.6249,0.6237,0.6239,18617.0 +1693201260000,0.624,0.6249,0.6235,0.6249,21325.0 +1693201320000,0.6249,0.6265,0.6247,0.6265,39754.0 +1693201380000,0.6265,0.6267,0.6255,0.6261,65299.0 +1693201440000,0.6262,0.6272,0.6242,0.6245,88016.0 +1693201500000,0.6244,0.625,0.6239,0.6241,50233.0 +1693201560000,0.6241,0.6249,0.6239,0.6242,15787.0 +1693201620000,0.6243,0.6243,0.6237,0.6241,7282.0 +1693201680000,0.6238,0.6243,0.6235,0.6235,7340.0 +1693201740000,0.6236,0.6239,0.623,0.6236,21353.0 +1693201800000,0.6234,0.6239,0.6233,0.6236,11500.0 +1693201860000,0.6238,0.6272,0.6238,0.6271,70874.0 +1693201920000,0.6273,0.6273,0.6267,0.6269,3677.0 +1693201980000,0.6269,0.6275,0.6267,0.6273,22469.0 +1693202040000,0.6273,0.6277,0.6268,0.6276,30938.0 +1693202100000,0.6277,0.6284,0.6265,0.6271,46042.0 +1693202160000,0.6269,0.627,0.6263,0.6268,16072.0 +1693202220000,0.6266,0.627,0.6248,0.6258,39125.0 +1693202280000,0.6259,0.6264,0.6251,0.6255,33875.0 +1693202340000,0.6258,0.6258,0.6247,0.6254,33412.0 +1693202400000,0.6253,0.6253,0.6243,0.6244,25019.0 +1693202460000,0.6245,0.6247,0.6241,0.6241,2768.0 +1693202520000,0.6241,0.6241,0.6232,0.6241,26336.0 +1693202580000,0.624,0.624,0.6225,0.6226,44955.0 +1693202640000,0.6233,0.624,0.623,0.624,38783.0 +1693202700000,0.624,0.6245,0.6238,0.6245,16475.0 +1693202760000,0.6246,0.6263,0.6246,0.6263,21761.0 +1693202820000,0.6262,0.6262,0.6252,0.6253,25934.0 +1693202880000,0.6253,0.6254,0.6251,0.6251,9459.0 +1693202940000,0.625,0.625,0.6242,0.6242,12788.0 +1693203000000,0.6243,0.6243,0.6235,0.6235,8077.0 +1693203060000,0.6236,0.6237,0.6233,0.6233,17706.0 +1693203120000,0.6233,0.6234,0.6232,0.6232,3840.0 +1693203180000,0.6232,0.6233,0.6231,0.6231,5775.0 +1693203240000,0.623,0.6244,0.6227,0.6235,35102.0 +1693203300000,0.6235,0.6235,0.6223,0.6225,7891.0 +1693203360000,0.6224,0.6225,0.6216,0.6216,40283.0 +1693203420000,0.6215,0.6215,0.6205,0.6208,21894.0 +1693203480000,0.6211,0.6215,0.6205,0.6206,22687.0 +1693203540000,0.6205,0.6205,0.6196,0.6198,26808.0 +1693203600000,0.6201,0.6201,0.6189,0.619,32046.0 +1693203660000,0.6191,0.6191,0.6176,0.618,43511.0 +1693203720000,0.6182,0.6187,0.6177,0.6177,12346.0 +1693203780000,0.6176,0.6177,0.6167,0.6176,46027.0 +1693203840000,0.6176,0.6184,0.616,0.6168,96704.0 +1693203900000,0.6168,0.6174,0.6166,0.6172,19787.0 +1693203960000,0.6172,0.6173,0.6153,0.6167,62448.0 +1693204020000,0.6165,0.6171,0.6162,0.6169,24119.0 +1693204080000,0.6166,0.6175,0.6163,0.6171,28118.0 +1693204140000,0.6169,0.6179,0.6167,0.6178,6339.0 +1693204200000,0.6178,0.6184,0.6171,0.6184,26878.0 +1693204260000,0.6184,0.6191,0.6182,0.6187,25451.0 +1693204320000,0.6189,0.6203,0.6188,0.6203,29508.0 +1693204380000,0.6203,0.6206,0.62,0.62,15825.0 +1693204440000,0.6202,0.6205,0.6198,0.6199,14595.0 +1693204500000,0.6202,0.6205,0.6198,0.6205,4611.0 +1693204560000,0.6205,0.621,0.6205,0.6208,11425.0 +1693204620000,0.6208,0.621,0.6207,0.6209,1491.0 +1693204680000,0.6209,0.6209,0.62,0.62,6810.0 +1693204740000,0.62,0.6203,0.6197,0.6197,4273.0 +1693204800000,0.6197,0.6198,0.6187,0.6189,10229.0 +1693204860000,0.6188,0.619,0.6184,0.6185,2768.0 +1693204920000,0.6188,0.6188,0.6182,0.6182,3689.0 +1693204980000,0.6183,0.6192,0.6183,0.6192,6427.0 +1693205040000,0.6192,0.6202,0.619,0.6202,14644.0 +1693205100000,0.6203,0.6203,0.62,0.6201,1251.0 +1693205160000,0.6203,0.6203,0.6198,0.62,4644.0 +1693205220000,0.6199,0.62,0.6196,0.6198,5883.0 +1693205280000,0.6198,0.6205,0.6196,0.6204,18364.0 +1693205340000,0.6206,0.6209,0.6202,0.6202,5314.0 +1693205400000,0.6203,0.6212,0.6202,0.6212,9591.0 +1693205460000,0.6213,0.6215,0.6203,0.6208,9844.0 +1693205520000,0.6208,0.6208,0.6199,0.6201,10354.0 +1693205580000,0.6203,0.6203,0.62,0.6202,2887.0 +1693205640000,0.6203,0.6205,0.6199,0.62,4768.0 +1693205700000,0.62,0.62,0.6195,0.62,11827.0 +1693205760000,0.6196,0.62,0.6195,0.6196,3530.0 +1693205820000,0.6197,0.6204,0.6197,0.6204,7973.0 +1693205880000,0.6205,0.6211,0.6205,0.621,9489.0 +1693205940000,0.621,0.6211,0.6207,0.6209,9658.0 +1693206000000,0.6208,0.6216,0.6208,0.6213,8537.0 +1693206060000,0.6213,0.6216,0.6209,0.6209,12277.0 +1693206120000,0.6208,0.6215,0.6204,0.6205,12020.0 +1693206180000,0.6207,0.6214,0.6205,0.6205,12267.0 +1693206240000,0.6205,0.6207,0.6195,0.6195,9694.0 +1693206300000,0.6195,0.6198,0.6195,0.6197,6263.0 +1693206360000,0.6198,0.6199,0.6194,0.6198,18877.0 +1693206420000,0.6198,0.62,0.6197,0.62,10663.0 +1693206480000,0.6201,0.6212,0.6201,0.6211,10572.0 +1693206540000,0.621,0.621,0.6195,0.6195,24663.0 +1693206600000,0.6195,0.6195,0.6182,0.6182,17328.0 +1693206660000,0.6184,0.6187,0.6171,0.6171,17464.0 +1693206720000,0.6172,0.6178,0.617,0.6176,11007.0 +1693206780000,0.6176,0.6178,0.6171,0.6176,12269.0 +1693206840000,0.6176,0.6176,0.6172,0.6173,4543.0 +1693206900000,0.6174,0.6176,0.6165,0.6165,18908.0 +1693206960000,0.6165,0.6168,0.616,0.6161,25015.0 +1693207020000,0.6163,0.6164,0.6157,0.616,20999.0 +1693207080000,0.6161,0.6164,0.6159,0.6162,2091.0 +1693207140000,0.6163,0.618,0.6163,0.6178,38296.0 +1693207200000,0.6181,0.6199,0.6178,0.6191,37400.0 +1693207260000,0.6191,0.6193,0.6187,0.6188,2962.0 +1693207320000,0.6188,0.6188,0.6181,0.6184,4713.0 +1693207380000,0.6182,0.6185,0.6181,0.6184,6404.0 +1693207440000,0.6184,0.6184,0.618,0.6181,3056.0 +1693207500000,0.6181,0.6193,0.6181,0.6192,9669.0 +1693207560000,0.6194,0.6194,0.6192,0.6193,681.0 +1693207620000,0.6193,0.6198,0.619,0.6192,21042.0 +1693207680000,0.6194,0.6194,0.6188,0.6189,7456.0 +1693207740000,0.619,0.6196,0.619,0.6194,4339.0 +1693207800000,0.6194,0.6216,0.619,0.621,36955.0 +1693207860000,0.621,0.6212,0.6206,0.6208,9950.0 +1693207920000,0.6208,0.6215,0.6208,0.6214,3768.0 +1693207980000,0.6215,0.622,0.6215,0.622,32961.0 +1693208040000,0.622,0.6222,0.6215,0.6215,18963.0 +1693208100000,0.6213,0.6217,0.6213,0.6213,9182.0 +1693208160000,0.6215,0.6216,0.6205,0.6205,8781.0 +1693208220000,0.6205,0.6208,0.6201,0.6203,6428.0 +1693208280000,0.6201,0.6206,0.6195,0.6197,17086.0 +1693208340000,0.6198,0.62,0.6187,0.6189,25223.0 +1693208400000,0.6188,0.6196,0.6187,0.6189,11788.0 +1693208460000,0.6187,0.6187,0.6176,0.6176,10959.0 +1693208520000,0.6175,0.6179,0.617,0.6173,25996.0 +1693208580000,0.6173,0.6183,0.6161,0.6183,28515.0 +1693208640000,0.6183,0.6192,0.6181,0.6191,8073.0 +1693208700000,0.6189,0.6195,0.6186,0.6189,15204.0 +1693208760000,0.6191,0.6191,0.6186,0.6188,2078.0 +1693208820000,0.619,0.6202,0.619,0.6202,15840.0 +1693208880000,0.6203,0.6205,0.62,0.6205,4528.0 +1693208940000,0.6206,0.621,0.6206,0.621,4854.0 +1693209000000,0.621,0.6213,0.6203,0.6213,24518.0 +1693209060000,0.6211,0.6211,0.6205,0.6209,4647.0 +1693209120000,0.621,0.6214,0.6205,0.6214,7663.0 +1693209180000,0.6214,0.6215,0.6208,0.6212,10876.0 +1693209240000,0.6213,0.6213,0.6212,0.6212,78.0 +1693209300000,0.6212,0.6214,0.6206,0.6208,9839.0 +1693209360000,0.6208,0.6213,0.6208,0.6211,6047.0 +1693209420000,0.6212,0.6215,0.6212,0.6213,5067.0 +1693209480000,0.6214,0.6217,0.6211,0.6217,20189.0 +1693209540000,0.6217,0.6224,0.6217,0.6224,18103.0 +1693209600000,0.622,0.6225,0.6216,0.6217,16730.0 +1693209660000,0.6218,0.6221,0.6218,0.6221,2412.0 +1693209720000,0.6218,0.6221,0.6217,0.6219,7083.0 +1693209780000,0.6219,0.622,0.6206,0.6206,15144.0 +1693209840000,0.6207,0.6207,0.62,0.6201,18822.0 +1693209900000,0.62,0.62,0.6194,0.6196,18734.0 +1693209960000,0.6193,0.6194,0.6189,0.6189,5397.0 +1693210020000,0.619,0.6197,0.6188,0.6191,63027.0 +1693210080000,0.619,0.6226,0.619,0.6211,90429.0 +1693210140000,0.621,0.6216,0.6205,0.6211,14219.0 +1693210200000,0.621,0.6213,0.6205,0.6211,12302.0 +1693210260000,0.621,0.6212,0.6206,0.6207,5998.0 +1693210320000,0.6209,0.6209,0.6203,0.6203,2069.0 +1693210380000,0.6202,0.6204,0.6194,0.6199,17320.0 +1693210440000,0.6199,0.6204,0.6196,0.62,2300.0 +1693210500000,0.62,0.6204,0.6196,0.6204,9123.0 +1693210560000,0.62,0.6208,0.6195,0.6201,17016.0 +1693210620000,0.6197,0.6205,0.6196,0.6201,10157.0 +1693210680000,0.62,0.62,0.6193,0.6198,15953.0 +1693210740000,0.6194,0.6197,0.6193,0.6196,675.0 +1693210800000,0.6197,0.6197,0.6191,0.6193,2658.0 +1693210860000,0.6193,0.6196,0.6186,0.6189,9403.0 +1693210920000,0.6191,0.6191,0.6175,0.6178,24076.0 +1693210980000,0.618,0.6196,0.6178,0.6194,9587.0 +1693211040000,0.6194,0.62,0.6194,0.6199,5534.0 +1693211100000,0.62,0.6203,0.6196,0.6196,3064.0 +1693211160000,0.6195,0.62,0.6195,0.6196,4999.0 +1693211220000,0.6195,0.6196,0.6184,0.6185,7452.0 +1693211280000,0.6185,0.6199,0.618,0.6189,22282.0 +1693211340000,0.6189,0.6189,0.6178,0.6178,5310.0 +1693211400000,0.6177,0.6177,0.6168,0.6171,14325.0 +1693211460000,0.617,0.6175,0.6166,0.6168,16569.0 +1693211520000,0.6166,0.617,0.6163,0.6167,10766.0 +1693211580000,0.6166,0.617,0.6163,0.6164,7551.0 +1693211640000,0.6169,0.6169,0.6162,0.6165,15800.0 +1693211700000,0.6164,0.6185,0.616,0.618,32222.0 +1693211760000,0.6182,0.6188,0.6181,0.6188,8089.0 +1693211820000,0.6189,0.62,0.6189,0.6195,38113.0 +1693211880000,0.6198,0.62,0.6191,0.6193,4486.0 +1693211940000,0.6194,0.6201,0.619,0.6199,11866.0 +1693212000000,0.6199,0.6204,0.6194,0.6202,7735.0 +1693212060000,0.6205,0.6227,0.6205,0.6218,66554.0 +1693212120000,0.6218,0.6221,0.6209,0.6211,20382.0 +1693212180000,0.6212,0.6228,0.6212,0.6219,18750.0 +1693212240000,0.6222,0.6228,0.6222,0.6222,14693.0 +1693212300000,0.6226,0.6234,0.6224,0.6229,66898.0 +1693212360000,0.6229,0.6232,0.6225,0.6225,28221.0 +1693212420000,0.6227,0.6234,0.6225,0.6233,7268.0 +1693212480000,0.6232,0.6238,0.6222,0.6224,37674.0 +1693212540000,0.6224,0.6225,0.6221,0.6221,2115.0 +1693212600000,0.6221,0.6221,0.6215,0.6215,9466.0 +1693212660000,0.6215,0.622,0.6213,0.622,6973.0 +1693212720000,0.6222,0.6223,0.6216,0.6216,9892.0 +1693212780000,0.6215,0.6216,0.6213,0.6214,2023.0 +1693212840000,0.6214,0.6214,0.6209,0.6212,10601.0 +1693212900000,0.6212,0.6222,0.6209,0.6219,13018.0 +1693212960000,0.6219,0.622,0.6212,0.6219,7627.0 +1693213020000,0.6213,0.6218,0.6213,0.6217,2632.0 +1693213080000,0.6216,0.6218,0.6212,0.6213,4305.0 +1693213140000,0.6215,0.6215,0.6211,0.6211,3338.0 +1693213200000,0.6214,0.6214,0.6211,0.6213,2991.0 +1693213260000,0.6213,0.6216,0.6212,0.6216,1666.0 +1693213320000,0.6214,0.6215,0.6205,0.6208,6559.0 +1693213380000,0.6208,0.621,0.6203,0.6206,6331.0 +1693213440000,0.6207,0.6209,0.6205,0.6205,7814.0 +1693213500000,0.6205,0.6205,0.6196,0.6202,30247.0 +1693213560000,0.6203,0.6209,0.6199,0.62,17649.0 +1693213620000,0.6201,0.6206,0.6193,0.6193,22640.0 +1693213680000,0.6194,0.6206,0.6193,0.6194,38721.0 +1693213740000,0.6196,0.6201,0.6192,0.6196,13529.0 +1693213800000,0.6192,0.6201,0.6191,0.6196,10107.0 +1693213860000,0.6197,0.6198,0.6193,0.6193,1951.0 +1693213920000,0.6194,0.6194,0.6191,0.6191,2166.0 +1693213980000,0.6191,0.6193,0.618,0.6182,36012.0 +1693214040000,0.6186,0.6187,0.6181,0.6184,3714.0 +1693214100000,0.6182,0.6183,0.6165,0.6175,56982.0 +1693214160000,0.6173,0.6178,0.6168,0.6177,15018.0 +1693214220000,0.6175,0.6178,0.6175,0.6176,1448.0 +1693214280000,0.6176,0.6178,0.6129,0.6132,162513.0 +1693214340000,0.6129,0.6169,0.61,0.6162,234046.0 +1693214400000,0.6161,0.6168,0.6152,0.6157,31854.0 +1693214460000,0.6163,0.6168,0.6156,0.6163,25374.0 +1693214520000,0.616,0.6165,0.6157,0.616,8359.0 +1693214580000,0.6161,0.6167,0.616,0.6167,3722.0 +1693214640000,0.6167,0.6168,0.6161,0.6162,8611.0 +1693214700000,0.6161,0.6161,0.6146,0.615,26499.0 +1693214760000,0.6152,0.6155,0.6125,0.6132,172880.0 +1693214820000,0.6136,0.6142,0.612,0.6136,50028.0 +1693214880000,0.6136,0.6142,0.6135,0.6142,5594.0 +1693214940000,0.6143,0.615,0.6128,0.614,71965.0 +1693215000000,0.6139,0.6144,0.6136,0.6138,20946.0 +1693215060000,0.6135,0.6148,0.612,0.6134,59258.0 +1693215120000,0.6132,0.6132,0.612,0.6127,25368.0 +1693215180000,0.6125,0.6142,0.6122,0.6137,31778.0 +1693215240000,0.6136,0.6146,0.6134,0.6141,32184.0 +1693215300000,0.6143,0.6147,0.6133,0.6137,15754.0 +1693215360000,0.6138,0.6139,0.6127,0.6128,3667.0 +1693215420000,0.6127,0.613,0.6125,0.613,4544.0 +1693215480000,0.6128,0.6131,0.6126,0.6127,5972.0 +1693215540000,0.6126,0.6127,0.6121,0.6122,6229.0 +1693215600000,0.6121,0.6122,0.6113,0.6119,26107.0 +1693215660000,0.6122,0.6126,0.6119,0.6122,4738.0 +1693215720000,0.6122,0.6127,0.6122,0.6126,11086.0 +1693215780000,0.6126,0.6127,0.6124,0.6126,1327.0 +1693215840000,0.6125,0.6129,0.612,0.6128,18633.0 +1693215900000,0.6126,0.6126,0.6115,0.6118,13741.0 +1693215960000,0.6115,0.6115,0.6101,0.611,39417.0 +1693216020000,0.611,0.6117,0.6095,0.6117,68531.0 +1693216080000,0.6114,0.6118,0.611,0.6117,13627.0 +1693216140000,0.6117,0.6118,0.611,0.611,2016.0 +1693216200000,0.611,0.6114,0.6105,0.611,18434.0 +1693216260000,0.6114,0.6115,0.6112,0.6112,3670.0 +1693216320000,0.6112,0.6122,0.6107,0.6122,10643.0 +1693216380000,0.6121,0.6122,0.611,0.611,9216.0 +1693216440000,0.611,0.6115,0.611,0.6113,4622.0 +1693216500000,0.6116,0.6126,0.6116,0.6124,9832.0 +1693216560000,0.6124,0.6148,0.6124,0.6142,65293.0 +1693216620000,0.6143,0.6148,0.6141,0.6144,4970.0 +1693216680000,0.6144,0.6148,0.6137,0.6141,9672.0 +1693216740000,0.6144,0.6149,0.614,0.6149,4714.0 +1693216800000,0.6148,0.6152,0.6139,0.6151,28354.0 +1693216860000,0.6151,0.6159,0.615,0.6156,8872.0 +1693216920000,0.6158,0.6166,0.6155,0.6165,29781.0 +1693216980000,0.6161,0.6166,0.6147,0.6147,15108.0 +1693217040000,0.6149,0.6149,0.6143,0.6148,11634.0 +1693217100000,0.6147,0.6149,0.6144,0.6148,11885.0 +1693217160000,0.6148,0.6148,0.6133,0.6133,16830.0 +1693217220000,0.6133,0.6133,0.6127,0.6127,4023.0 +1693217280000,0.6126,0.6133,0.6125,0.6126,33157.0 +1693217340000,0.6126,0.6128,0.6125,0.6125,17678.0 +1693217400000,0.6124,0.6125,0.6122,0.6123,5313.0 +1693217460000,0.6124,0.6125,0.6105,0.6109,67466.0 +1693217520000,0.6109,0.6118,0.6108,0.6115,9654.0 +1693217580000,0.6115,0.6121,0.6114,0.6121,8794.0 +1693217640000,0.612,0.6121,0.6118,0.6118,5084.0 +1693217700000,0.6118,0.6122,0.6118,0.612,1338.0 +1693217760000,0.6121,0.6129,0.612,0.6128,16146.0 +1693217820000,0.6129,0.6132,0.6126,0.613,12865.0 +1693217880000,0.613,0.613,0.613,0.613,16.0 +1693217940000,0.6131,0.6133,0.6129,0.6131,1727.0 +1693218000000,0.6132,0.6157,0.6132,0.6155,51929.0 +1693218060000,0.6154,0.6157,0.6134,0.6134,16196.0 +1693218120000,0.6135,0.6147,0.6135,0.6145,2179.0 +1693218180000,0.6145,0.615,0.613,0.6149,51065.0 +1693218240000,0.6149,0.615,0.6144,0.6149,10596.0 +1693218300000,0.6147,0.6156,0.6145,0.6147,33394.0 +1693218360000,0.6144,0.615,0.6142,0.615,14389.0 +1693218420000,0.615,0.6153,0.6146,0.6152,10691.0 +1693218480000,0.6152,0.6152,0.615,0.615,1515.0 +1693218540000,0.615,0.6151,0.615,0.615,782.0 +1693218600000,0.6151,0.616,0.6151,0.6156,13363.0 +1693218660000,0.6154,0.6155,0.6146,0.6146,3783.0 +1693218720000,0.6146,0.6149,0.6128,0.6137,37837.0 +1693218780000,0.6134,0.6134,0.6132,0.6133,1752.0 +1693218840000,0.6133,0.6133,0.6128,0.6128,1260.0 +1693218900000,0.613,0.6134,0.613,0.6132,3856.0 +1693218960000,0.6131,0.6134,0.6126,0.6127,10365.0 +1693219020000,0.6127,0.6133,0.6126,0.6131,5428.0 +1693219080000,0.6134,0.6136,0.613,0.6135,1013.0 +1693219140000,0.6134,0.6135,0.6132,0.6134,1825.0 +1693219200000,0.6135,0.6137,0.613,0.6136,5278.0 +1693219260000,0.6136,0.6142,0.6136,0.614,2829.0 +1693219320000,0.6138,0.6138,0.6131,0.6134,6712.0 +1693219380000,0.6133,0.6133,0.6128,0.6129,16629.0 +1693219440000,0.6131,0.6134,0.6129,0.6132,1428.0 +1693219500000,0.6131,0.6144,0.6131,0.6144,2944.0 +1693219560000,0.6144,0.6149,0.614,0.6141,6955.0 +1693219620000,0.614,0.6143,0.6138,0.614,2663.0 +1693219680000,0.6141,0.6141,0.6137,0.614,1749.0 +1693219740000,0.6138,0.6138,0.6129,0.6129,13853.0 +1693219800000,0.6129,0.6138,0.6127,0.6137,43824.0 +1693219860000,0.6137,0.6137,0.6136,0.6136,1811.0 +1693219920000,0.6135,0.6137,0.6134,0.6136,251.0 +1693219980000,0.6136,0.6141,0.6136,0.6141,1194.0 +1693220040000,0.6141,0.6147,0.6141,0.6147,2249.0 +1693220100000,0.6145,0.6148,0.6143,0.6146,3216.0 +1693220160000,0.6147,0.615,0.6142,0.6146,5315.0 +1693220220000,0.6148,0.6149,0.6146,0.6148,1542.0 +1693220280000,0.615,0.6151,0.6143,0.6143,4823.0 +1693220340000,0.6143,0.6145,0.6143,0.6145,128.0 +1693220400000,0.6146,0.6148,0.6138,0.6141,11954.0 +1693220460000,0.6143,0.6144,0.614,0.6142,2348.0 +1693220520000,0.614,0.6141,0.6136,0.6141,4843.0 +1693220580000,0.6139,0.6139,0.6137,0.6139,286.0 +1693220640000,0.6139,0.6139,0.6134,0.6138,8458.0 +1693220700000,0.6137,0.6138,0.6136,0.6138,1113.0 +1693220760000,0.6136,0.6137,0.6134,0.6134,3602.0 +1693220820000,0.6134,0.6134,0.6132,0.6133,4092.0 +1693220880000,0.6133,0.6135,0.6132,0.6135,4605.0 +1693220940000,0.6135,0.6136,0.6134,0.6135,4832.0 +1693221000000,0.6137,0.6137,0.6133,0.6135,4332.0 +1693221060000,0.6136,0.6136,0.6135,0.6136,993.0 +1693221120000,0.6136,0.6138,0.6134,0.6134,1990.0 +1693221180000,0.6134,0.6134,0.6132,0.6132,7455.0 +1693221240000,0.6132,0.6139,0.6132,0.6133,3844.0 +1693221300000,0.6133,0.6152,0.6133,0.6143,68197.0 +1693221360000,0.6143,0.6146,0.6142,0.6145,6588.0 +1693221420000,0.6143,0.6143,0.6138,0.614,7254.0 +1693221480000,0.6138,0.6142,0.6137,0.6137,1503.0 +1693221540000,0.6137,0.6138,0.6133,0.6134,5458.0 +1693221600000,0.6134,0.6136,0.6131,0.6133,8434.0 +1693221660000,0.6135,0.6136,0.6133,0.6133,4288.0 +1693221720000,0.6132,0.6134,0.6128,0.613,11876.0 +1693221780000,0.613,0.6132,0.6126,0.6128,8248.0 +1693221840000,0.6128,0.6128,0.6114,0.6114,31169.0 +1693221900000,0.6113,0.6116,0.6105,0.611,30566.0 +1693221960000,0.6111,0.6114,0.6104,0.6107,24379.0 +1693222020000,0.6107,0.6116,0.6106,0.6114,11739.0 +1693222080000,0.6114,0.6121,0.6114,0.6121,11207.0 +1693222140000,0.6119,0.612,0.6118,0.6118,2693.0 +1693222200000,0.6117,0.6117,0.6109,0.6114,14461.0 +1693222260000,0.6112,0.6115,0.611,0.611,3250.0 +1693222320000,0.6112,0.6117,0.6111,0.6116,2396.0 +1693222380000,0.6116,0.6119,0.6112,0.6115,3674.0 +1693222440000,0.6117,0.6117,0.6113,0.6114,6477.0 +1693222500000,0.6116,0.6119,0.6113,0.6113,3133.0 +1693222560000,0.6113,0.6113,0.6113,0.6113,0.0 +1693222620000,0.6114,0.6116,0.6112,0.6114,6439.0 +1693222680000,0.6115,0.6118,0.6112,0.6112,2464.0 +1693222740000,0.6113,0.6115,0.6111,0.6113,5085.0 +1693222800000,0.6116,0.6117,0.6105,0.611,18392.0 +1693222860000,0.6107,0.6107,0.6106,0.6106,256.0 +1693222920000,0.6109,0.6112,0.6106,0.6111,15193.0 +1693222980000,0.6113,0.6113,0.6106,0.6106,123.0 +1693223040000,0.6108,0.6112,0.6106,0.6112,2922.0 +1693223100000,0.6112,0.6112,0.6108,0.6111,2507.0 +1693223160000,0.6108,0.6113,0.6108,0.6111,2253.0 +1693223220000,0.6111,0.6116,0.6111,0.6116,1613.0 +1693223280000,0.6113,0.6115,0.611,0.611,6599.0 +1693223340000,0.6112,0.6113,0.6107,0.6107,4028.0 +1693223400000,0.6106,0.6106,0.61,0.6102,16776.0 +1693223460000,0.6101,0.6105,0.6101,0.6104,2585.0 +1693223520000,0.6106,0.6115,0.6106,0.6112,5598.0 +1693223580000,0.6114,0.6117,0.6114,0.6117,1687.0 +1693223640000,0.6118,0.6124,0.6118,0.6119,21969.0 +1693223700000,0.6123,0.6125,0.612,0.6122,7168.0 +1693223760000,0.6124,0.6126,0.6121,0.6125,5022.0 +1693223820000,0.6125,0.6138,0.6125,0.6138,36086.0 +1693223880000,0.6139,0.6139,0.6131,0.6135,9611.0 +1693223940000,0.6134,0.6134,0.6132,0.6133,1547.0 +1693224000000,0.6134,0.6138,0.6128,0.6135,7223.0 +1693224060000,0.6136,0.6143,0.6132,0.6138,27099.0 +1693224120000,0.6137,0.6149,0.6137,0.6149,47148.0 +1693224180000,0.6148,0.6148,0.6136,0.6137,4905.0 +1693224240000,0.6136,0.6138,0.6133,0.6134,15002.0 +1693224300000,0.6135,0.6137,0.6126,0.6131,24768.0 +1693224360000,0.613,0.6134,0.613,0.6132,7620.0 +1693224420000,0.6131,0.6136,0.6131,0.6135,5328.0 +1693224480000,0.6138,0.6146,0.6137,0.6145,13498.0 +1693224540000,0.6144,0.616,0.6142,0.6147,34847.0 +1693224600000,0.6148,0.6158,0.6146,0.6152,30980.0 +1693224660000,0.6148,0.615,0.6145,0.6147,3261.0 +1693224720000,0.6147,0.6163,0.6147,0.6163,7105.0 +1693224780000,0.6163,0.6172,0.6162,0.617,17663.0 +1693224840000,0.617,0.6181,0.617,0.6171,46242.0 +1693224900000,0.6174,0.618,0.617,0.6171,23422.0 +1693224960000,0.6172,0.6172,0.6166,0.6169,25106.0 +1693225020000,0.6168,0.6169,0.6162,0.6166,8701.0 +1693225080000,0.6167,0.6177,0.6167,0.6168,22714.0 +1693225140000,0.6167,0.617,0.6164,0.6167,6067.0 +1693225200000,0.6168,0.6175,0.6168,0.6175,5803.0 +1693225260000,0.6173,0.6177,0.6171,0.6171,6438.0 +1693225320000,0.6171,0.6183,0.617,0.6181,20069.0 +1693225380000,0.6182,0.6185,0.6177,0.6184,8367.0 +1693225440000,0.6185,0.6196,0.6182,0.6192,25331.0 +1693225500000,0.6192,0.6198,0.6177,0.6198,63689.0 +1693225560000,0.6199,0.6238,0.6199,0.6222,198118.0 +1693225620000,0.622,0.623,0.6211,0.623,30781.0 +1693225680000,0.6228,0.6243,0.6225,0.6239,46085.0 +1693225740000,0.624,0.6241,0.6216,0.6219,70575.0 +1693225800000,0.6219,0.6234,0.6219,0.6229,25497.0 +1693225860000,0.6233,0.6235,0.622,0.6227,33366.0 +1693225920000,0.6227,0.6241,0.6222,0.6233,37079.0 +1693225980000,0.6232,0.6235,0.623,0.623,7613.0 +1693226040000,0.6228,0.6237,0.6225,0.6235,14275.0 +1693226100000,0.6236,0.6243,0.6232,0.6234,25070.0 +1693226160000,0.6234,0.6234,0.6224,0.6231,14130.0 +1693226220000,0.6231,0.6233,0.6221,0.6221,13594.0 +1693226280000,0.622,0.6226,0.62,0.6202,34539.0 +1693226340000,0.62,0.622,0.6198,0.6218,33176.0 +1693226400000,0.6219,0.6228,0.6215,0.6225,13572.0 +1693226460000,0.6222,0.6227,0.6215,0.6217,14029.0 +1693226520000,0.6219,0.6219,0.6198,0.62,39689.0 +1693226580000,0.6204,0.6205,0.6194,0.6197,14905.0 +1693226640000,0.6196,0.6202,0.6191,0.6195,21977.0 +1693226700000,0.6195,0.6205,0.6194,0.6203,25472.0 +1693226760000,0.6201,0.6206,0.6191,0.6194,17740.0 +1693226820000,0.6191,0.6196,0.6187,0.6196,11671.0 +1693226880000,0.6195,0.6201,0.6195,0.62,4446.0 +1693226940000,0.62,0.621,0.6196,0.6207,34343.0 +1693227000000,0.6204,0.6211,0.6204,0.6211,6749.0 +1693227060000,0.6212,0.6214,0.6206,0.6212,2671.0 +1693227120000,0.6211,0.6213,0.621,0.6211,1970.0 +1693227180000,0.6211,0.6216,0.6205,0.6212,14262.0 +1693227240000,0.6213,0.6213,0.6199,0.6202,15143.0 +1693227300000,0.6206,0.621,0.6203,0.621,5272.0 +1693227360000,0.6208,0.6209,0.6168,0.6178,127367.0 +1693227420000,0.6179,0.6182,0.6173,0.6176,23321.0 +1693227480000,0.6175,0.6184,0.6174,0.6176,33222.0 +1693227540000,0.6178,0.6181,0.6173,0.6181,9546.0 +1693227600000,0.6181,0.6181,0.6173,0.618,4936.0 +1693227660000,0.6179,0.618,0.6172,0.6178,6452.0 +1693227720000,0.6178,0.6178,0.6162,0.6164,27342.0 +1693227780000,0.6164,0.6164,0.6157,0.6157,16760.0 +1693227840000,0.6157,0.616,0.6152,0.6158,33728.0 +1693227900000,0.616,0.6162,0.6153,0.6153,9731.0 +1693227960000,0.6154,0.6161,0.6154,0.6159,9668.0 +1693228020000,0.616,0.616,0.615,0.6151,7577.0 +1693228080000,0.615,0.6157,0.615,0.6157,4557.0 +1693228140000,0.6156,0.6156,0.615,0.6154,11710.0 +1693228200000,0.6154,0.6158,0.6149,0.6151,11601.0 +1693228260000,0.6149,0.6152,0.6148,0.6149,466.0 +1693228320000,0.6149,0.6149,0.6135,0.6136,39243.0 +1693228380000,0.6135,0.6138,0.613,0.6132,16629.0 +1693228440000,0.6134,0.6135,0.6125,0.6128,25313.0 +1693228500000,0.6128,0.613,0.6122,0.6124,7776.0 +1693228560000,0.6125,0.6132,0.6124,0.6128,9019.0 +1693228620000,0.613,0.6136,0.6127,0.613,16902.0 +1693228680000,0.6129,0.6129,0.6126,0.6126,1959.0 +1693228740000,0.6126,0.6126,0.6122,0.6122,9215.0 +1693228800000,0.6123,0.6126,0.6123,0.6123,12065.0 +1693228860000,0.6125,0.6134,0.6125,0.6134,7705.0 +1693228920000,0.6132,0.6135,0.6124,0.6124,15829.0 +1693228980000,0.6124,0.6128,0.6119,0.6125,22450.0 +1693229040000,0.6124,0.6125,0.6121,0.6125,3144.0 +1693229100000,0.6124,0.6127,0.6122,0.6124,1829.0 +1693229160000,0.6124,0.6126,0.6124,0.6125,2314.0 +1693229220000,0.6126,0.6134,0.6126,0.613,21924.0 +1693229280000,0.6128,0.6133,0.6128,0.6133,6971.0 +1693229340000,0.6133,0.6138,0.613,0.6138,12383.0 +1693229400000,0.6138,0.6139,0.6126,0.6129,21522.0 +1693229460000,0.613,0.614,0.613,0.6138,11825.0 +1693229520000,0.6138,0.6138,0.6134,0.6138,10720.0 +1693229580000,0.6137,0.614,0.6126,0.6137,29627.0 +1693229640000,0.6134,0.6135,0.6133,0.6135,1107.0 +1693229700000,0.6132,0.6135,0.6129,0.6134,12693.0 +1693229760000,0.6134,0.6134,0.6123,0.6126,28008.0 +1693229820000,0.6124,0.6125,0.6119,0.612,10771.0 +1693229880000,0.6122,0.6122,0.6116,0.6119,9032.0 +1693229940000,0.612,0.6127,0.611,0.6113,29564.0 +1693230000000,0.6112,0.6117,0.6108,0.6111,13217.0 +1693230060000,0.6113,0.6116,0.6111,0.6116,3136.0 +1693230120000,0.6117,0.6126,0.6117,0.6121,53875.0 +1693230180000,0.6119,0.6125,0.6116,0.6124,8181.0 +1693230240000,0.6122,0.6125,0.612,0.6121,2410.0 +1693230300000,0.612,0.6133,0.6117,0.6124,38957.0 +1693230360000,0.6124,0.6126,0.6121,0.6122,3701.0 +1693230420000,0.6124,0.6127,0.6124,0.6124,1876.0 +1693230480000,0.6126,0.6136,0.612,0.6126,40784.0 +1693230540000,0.6124,0.6126,0.6112,0.6113,19879.0 +1693230600000,0.6112,0.6114,0.611,0.6112,5787.0 +1693230660000,0.6111,0.6115,0.611,0.6115,4862.0 +1693230720000,0.6112,0.612,0.6103,0.6103,25438.0 +1693230780000,0.6104,0.611,0.6102,0.6103,36207.0 +1693230840000,0.6102,0.6109,0.6102,0.6105,3364.0 +1693230900000,0.6106,0.6108,0.61,0.6108,29307.0 +1693230960000,0.6106,0.6106,0.6097,0.6103,10285.0 +1693231020000,0.61,0.611,0.6091,0.6108,62177.0 +1693231080000,0.6107,0.6109,0.6104,0.6108,5853.0 +1693231140000,0.6109,0.6109,0.6104,0.6108,5768.0 +1693231200000,0.6107,0.6107,0.6099,0.6099,8843.0 +1693231260000,0.6097,0.6101,0.6079,0.6087,112358.0 +1693231320000,0.6087,0.6104,0.6084,0.6094,30293.0 +1693231380000,0.6094,0.6095,0.6087,0.6088,8458.0 +1693231440000,0.6087,0.6088,0.6082,0.6082,14217.0 +1693231500000,0.6082,0.6086,0.608,0.6084,23154.0 +1693231560000,0.6081,0.6091,0.6078,0.6085,8851.0 +1693231620000,0.6085,0.6092,0.6083,0.6091,9268.0 +1693231680000,0.6091,0.6102,0.609,0.6098,30947.0 +1693231740000,0.6097,0.61,0.6096,0.6099,2393.0 +1693231800000,0.61,0.611,0.6095,0.6097,16184.0 +1693231860000,0.6097,0.6101,0.6096,0.61,2611.0 +1693231920000,0.6097,0.6097,0.6087,0.6088,12394.0 +1693231980000,0.6087,0.6088,0.6084,0.6085,4395.0 +1693232040000,0.6085,0.6095,0.6083,0.6089,34279.0 +1693232100000,0.6091,0.6103,0.6088,0.6103,11483.0 +1693232160000,0.6099,0.61,0.6091,0.6091,7917.0 +1693232220000,0.609,0.6093,0.6085,0.6086,7341.0 +1693232280000,0.6086,0.6089,0.6084,0.6085,11397.0 +1693232340000,0.6085,0.6088,0.6083,0.6088,6335.0 +1693232400000,0.6085,0.6088,0.6084,0.6086,7399.0 +1693232460000,0.6084,0.6096,0.6084,0.6096,4132.0 +1693232520000,0.6096,0.6099,0.6096,0.6099,1283.0 +1693232580000,0.6099,0.6106,0.6099,0.6103,6675.0 +1693232640000,0.6104,0.6107,0.6098,0.6106,8650.0 +1693232700000,0.6107,0.6108,0.6105,0.6106,3558.0 +1693232760000,0.6108,0.6109,0.6101,0.6102,3827.0 +1693232820000,0.6102,0.6107,0.6102,0.6103,2718.0 +1693232880000,0.6107,0.6109,0.61,0.61,6194.0 +1693232940000,0.6102,0.6102,0.6102,0.6102,12.0 +1693233000000,0.6102,0.6112,0.6102,0.6112,14278.0 +1693233060000,0.6111,0.6111,0.6104,0.6105,2891.0 +1693233120000,0.6107,0.6112,0.6107,0.611,2012.0 +1693233180000,0.6111,0.6111,0.6108,0.611,1431.0 +1693233240000,0.6113,0.6121,0.611,0.6119,13080.0 +1693233300000,0.6119,0.6126,0.6117,0.6125,12740.0 +1693233360000,0.6125,0.6126,0.6122,0.6122,4161.0 +1693233420000,0.6123,0.6125,0.6113,0.6118,16712.0 +1693233480000,0.6119,0.6119,0.6107,0.6107,9741.0 +1693233540000,0.6108,0.6112,0.6104,0.6104,7387.0 +1693233600000,0.6105,0.6111,0.6104,0.6111,1146.0 +1693233660000,0.6112,0.6112,0.6108,0.6108,1820.0 +1693233720000,0.611,0.6111,0.611,0.611,866.0 +1693233780000,0.6111,0.6113,0.6109,0.6112,2508.0 +1693233840000,0.6111,0.6111,0.6106,0.6109,2538.0 +1693233900000,0.6111,0.6115,0.6107,0.6115,3991.0 +1693233960000,0.6117,0.6122,0.6117,0.6117,5269.0 +1693234020000,0.6118,0.6125,0.6118,0.6122,10384.0 +1693234080000,0.6123,0.6126,0.6122,0.6123,2723.0 +1693234140000,0.6124,0.6125,0.6123,0.6125,4266.0 +1693234200000,0.6123,0.6126,0.6123,0.6124,4179.0 +1693234260000,0.6125,0.6127,0.6123,0.6126,5053.0 +1693234320000,0.6127,0.6128,0.6125,0.6126,832.0 +1693234380000,0.6125,0.6127,0.6118,0.6118,23750.0 +1693234440000,0.6118,0.6123,0.6118,0.6122,6428.0 +1693234500000,0.6122,0.6125,0.6122,0.6124,4507.0 +1693234560000,0.6124,0.6127,0.6124,0.6127,2703.0 +1693234620000,0.6128,0.6129,0.6126,0.6127,4914.0 +1693234680000,0.6128,0.613,0.6128,0.613,2269.0 +1693234740000,0.6129,0.6139,0.6129,0.6139,12207.0 +1693234800000,0.6138,0.6153,0.6135,0.6149,40934.0 +1693234860000,0.6149,0.615,0.6143,0.6149,4079.0 +1693234920000,0.6149,0.6149,0.6136,0.6136,10533.0 +1693234980000,0.6136,0.6136,0.6117,0.6117,40494.0 +1693235040000,0.6117,0.6123,0.6112,0.6123,15094.0 +1693235100000,0.6124,0.6124,0.6113,0.6115,10897.0 +1693235160000,0.6115,0.612,0.6112,0.612,1847.0 +1693235220000,0.6119,0.6121,0.6108,0.6113,19581.0 +1693235280000,0.6113,0.6115,0.6112,0.6113,3352.0 +1693235340000,0.6112,0.6116,0.611,0.6111,2018.0 +1693235400000,0.611,0.6112,0.6108,0.6109,2056.0 +1693235460000,0.6112,0.6122,0.6112,0.6122,8035.0 +1693235520000,0.6118,0.6121,0.6113,0.6113,3730.0 +1693235580000,0.6113,0.6127,0.6112,0.6121,8600.0 +1693235640000,0.6122,0.6129,0.6122,0.6122,8824.0 +1693235700000,0.6121,0.6129,0.612,0.6125,16871.0 +1693235760000,0.6122,0.6122,0.6111,0.6112,9881.0 +1693235820000,0.6113,0.6117,0.6109,0.6109,11200.0 +1693235880000,0.611,0.611,0.6105,0.6106,4778.0 +1693235940000,0.6109,0.6116,0.6108,0.6116,2704.0 +1693236000000,0.6116,0.6127,0.6116,0.6126,4200.0 +1693236060000,0.6127,0.6128,0.6122,0.6128,1108.0 +1693236120000,0.6125,0.6129,0.6124,0.6127,1292.0 +1693236180000,0.6128,0.6133,0.6124,0.6133,2896.0 +1693236240000,0.6132,0.6132,0.6128,0.6131,6588.0 +1693236300000,0.613,0.6138,0.6129,0.6135,7930.0 +1693236360000,0.6135,0.6137,0.6131,0.6135,3264.0 +1693236420000,0.6135,0.6135,0.6125,0.6128,5027.0 +1693236480000,0.6126,0.6133,0.6126,0.6129,3505.0 +1693236540000,0.6132,0.6133,0.6125,0.613,3687.0 +1693236600000,0.613,0.6132,0.6128,0.6132,1779.0 +1693236660000,0.6132,0.6137,0.6131,0.6137,4156.0 +1693236720000,0.6137,0.6144,0.6136,0.6141,16199.0 +1693236780000,0.6136,0.614,0.6135,0.6138,5386.0 +1693236840000,0.6139,0.6141,0.6138,0.614,959.0 +1693236900000,0.614,0.6144,0.614,0.6143,1729.0 +1693236960000,0.6144,0.6151,0.6141,0.6148,24879.0 +1693237020000,0.6148,0.6157,0.6147,0.6153,24855.0 +1693237080000,0.6154,0.6154,0.6149,0.6153,1941.0 +1693237140000,0.6153,0.6155,0.6152,0.6152,5362.0 +1693237200000,0.6151,0.6155,0.6146,0.6148,18901.0 +1693237260000,0.6148,0.6148,0.6136,0.614,9485.0 +1693237320000,0.6139,0.6139,0.613,0.6137,8766.0 +1693237380000,0.6135,0.6141,0.6129,0.613,5439.0 +1693237440000,0.6129,0.6132,0.6128,0.6128,6227.0 +1693237500000,0.6128,0.6132,0.6126,0.6129,3486.0 +1693237560000,0.6131,0.6133,0.6119,0.6119,7474.0 +1693237620000,0.612,0.6127,0.6116,0.6124,10368.0 +1693237680000,0.6122,0.6123,0.6118,0.6123,3708.0 +1693237740000,0.612,0.6124,0.6115,0.6116,4556.0 +1693237800000,0.6116,0.6116,0.6106,0.6111,17412.0 +1693237860000,0.6108,0.6113,0.6103,0.6106,12193.0 +1693237920000,0.6107,0.6116,0.6103,0.6116,11002.0 +1693237980000,0.6115,0.6122,0.6111,0.6119,7378.0 +1693238040000,0.6119,0.6119,0.6107,0.611,35391.0 +1693238100000,0.6109,0.6112,0.6107,0.6107,2375.0 +1693238160000,0.6107,0.6111,0.61,0.6103,16302.0 +1693238220000,0.6101,0.6109,0.61,0.6106,7428.0 +1693238280000,0.6103,0.611,0.6103,0.6105,5534.0 +1693238340000,0.6106,0.6111,0.6106,0.611,3776.0 +1693238400000,0.611,0.6119,0.6109,0.6114,12667.0 +1693238460000,0.6112,0.6113,0.6104,0.6104,16237.0 +1693238520000,0.6108,0.6113,0.6107,0.611,6423.0 +1693238580000,0.611,0.6112,0.6103,0.6104,8869.0 +1693238640000,0.6103,0.6104,0.6102,0.6102,7145.0 +1693238700000,0.6103,0.6104,0.6091,0.6091,36090.0 +1693238760000,0.6091,0.6092,0.6069,0.6089,159203.0 +1693238820000,0.6086,0.6087,0.6083,0.6083,12530.0 +1693238880000,0.6083,0.6087,0.6069,0.6083,45095.0 +1693238940000,0.6083,0.6087,0.6082,0.6085,22101.0 +1693239000000,0.6085,0.6087,0.6083,0.6086,9194.0 +1693239060000,0.6086,0.6087,0.6083,0.6084,2154.0 +1693239120000,0.6084,0.6089,0.6084,0.6089,3936.0 +1693239180000,0.609,0.6094,0.6088,0.6088,33839.0 +1693239240000,0.6089,0.6095,0.6089,0.6091,4408.0 +1693239300000,0.6091,0.6097,0.6091,0.6095,10586.0 +1693239360000,0.6094,0.6094,0.6089,0.609,16698.0 +1693239420000,0.6091,0.6091,0.6081,0.6081,13251.0 +1693239480000,0.608,0.608,0.6075,0.608,6030.0 +1693239540000,0.6081,0.6085,0.6081,0.6083,6064.0 +1693239600000,0.6082,0.6082,0.6074,0.6074,7215.0 +1693239660000,0.6073,0.6073,0.6065,0.6071,12015.0 +1693239720000,0.6072,0.6073,0.6068,0.6069,12127.0 +1693239780000,0.6071,0.6078,0.6067,0.6073,28138.0 +1693239840000,0.6073,0.6073,0.6067,0.6071,5497.0 +1693239900000,0.6072,0.6084,0.607,0.6079,9547.0 +1693239960000,0.6079,0.6082,0.6061,0.6071,30690.0 +1693240020000,0.6069,0.6073,0.6068,0.6068,5423.0 +1693240080000,0.6068,0.6069,0.606,0.6063,10958.0 +1693240140000,0.6062,0.6066,0.6057,0.6058,11939.0 +1693240200000,0.6058,0.6065,0.6058,0.6062,25122.0 +1693240260000,0.6061,0.6064,0.6051,0.6061,22889.0 +1693240320000,0.6061,0.6067,0.6056,0.6066,15135.0 +1693240380000,0.6068,0.6071,0.6067,0.6071,5003.0 +1693240440000,0.6071,0.6093,0.6071,0.6093,60792.0 +1693240500000,0.6093,0.6093,0.6088,0.609,8958.0 +1693240560000,0.6091,0.6097,0.6091,0.6097,3465.0 +1693240620000,0.6096,0.6111,0.6094,0.6106,39208.0 +1693240680000,0.6105,0.6105,0.6095,0.6102,16415.0 +1693240740000,0.61,0.6117,0.61,0.6117,16692.0 +1693240800000,0.6118,0.6119,0.611,0.6113,22476.0 +1693240860000,0.611,0.611,0.6104,0.6105,3476.0 +1693240920000,0.6103,0.6115,0.6103,0.6112,7809.0 +1693240980000,0.6114,0.6123,0.6114,0.6118,9165.0 +1693241040000,0.6121,0.6124,0.612,0.612,8639.0 +1693241100000,0.6122,0.6127,0.6121,0.6127,7146.0 +1693241160000,0.6128,0.6138,0.6128,0.613,26569.0 +1693241220000,0.613,0.6132,0.6118,0.6121,10577.0 +1693241280000,0.6122,0.6128,0.6121,0.6123,12593.0 +1693241340000,0.6123,0.6125,0.6118,0.6118,11019.0 +1693241400000,0.6119,0.6124,0.6115,0.6118,10282.0 +1693241460000,0.6121,0.6124,0.6114,0.6121,11752.0 +1693241520000,0.6121,0.6128,0.6121,0.6128,7247.0 +1693241580000,0.6127,0.6133,0.6127,0.6133,1652.0 +1693241640000,0.6133,0.6136,0.6129,0.6131,6077.0 +1693241700000,0.6131,0.6134,0.6128,0.6131,2011.0 +1693241760000,0.6132,0.6134,0.6129,0.6132,5085.0 +1693241820000,0.6133,0.6134,0.6126,0.6127,12120.0 +1693241880000,0.6128,0.6136,0.6128,0.6132,8105.0 +1693241940000,0.6133,0.6136,0.613,0.6133,7094.0 +1693242000000,0.6134,0.6137,0.6131,0.6137,5569.0 +1693242060000,0.6137,0.6137,0.6132,0.6134,3663.0 +1693242120000,0.6136,0.6147,0.6135,0.614,25495.0 +1693242180000,0.614,0.6145,0.6138,0.6144,7967.0 +1693242240000,0.6144,0.6148,0.6143,0.6143,5508.0 +1693242300000,0.6142,0.6148,0.614,0.614,7024.0 +1693242360000,0.6141,0.6146,0.6137,0.6143,12764.0 +1693242420000,0.6143,0.6145,0.6139,0.6139,2098.0 +1693242480000,0.6142,0.6142,0.6135,0.6136,3376.0 +1693242540000,0.6138,0.6138,0.6133,0.6133,1007.0 +1693242600000,0.6133,0.6137,0.6133,0.6137,277.0 +1693242660000,0.6137,0.6137,0.6128,0.6128,2647.0 +1693242720000,0.613,0.6132,0.6126,0.613,2590.0 +1693242780000,0.6134,0.6136,0.6133,0.6136,702.0 +1693242840000,0.6136,0.6142,0.6136,0.614,6045.0 +1693242900000,0.6141,0.6142,0.6135,0.6138,5940.0 +1693242960000,0.6139,0.614,0.6134,0.6134,939.0 +1693243020000,0.6136,0.6136,0.6133,0.6133,583.0 +1693243080000,0.6133,0.6137,0.6132,0.6133,3295.0 +1693243140000,0.6132,0.6132,0.6127,0.6127,2555.0 +1693243200000,0.6129,0.6135,0.6129,0.6134,2848.0 +1693243260000,0.6131,0.6143,0.6131,0.6138,35001.0 +1693243320000,0.6138,0.6141,0.6134,0.6134,2768.0 +1693243380000,0.6133,0.614,0.6133,0.6133,2094.0 +1693243440000,0.6135,0.6135,0.6112,0.6112,27501.0 +1693243500000,0.6114,0.6126,0.6113,0.6126,13149.0 +1693243560000,0.6126,0.6133,0.6119,0.6119,24380.0 +1693243620000,0.6121,0.6125,0.6116,0.6123,10823.0 +1693243680000,0.6122,0.6128,0.6119,0.6128,8007.0 +1693243740000,0.6129,0.613,0.612,0.6124,8322.0 +1693243800000,0.6123,0.6135,0.6123,0.6134,8650.0 +1693243860000,0.6133,0.6133,0.6116,0.6125,36781.0 +1693243920000,0.6126,0.6127,0.6125,0.6126,2274.0 +1693243980000,0.6128,0.613,0.6125,0.6129,2949.0 +1693244040000,0.6128,0.6132,0.6125,0.6131,2824.0 +1693244100000,0.6131,0.6135,0.6126,0.6133,4045.0 +1693244160000,0.6133,0.6134,0.6128,0.613,2994.0 +1693244220000,0.6129,0.6132,0.6127,0.6129,4331.0 +1693244280000,0.6131,0.6136,0.6131,0.6133,3554.0 +1693244340000,0.6133,0.6134,0.6131,0.6131,89.0 +1693244400000,0.6133,0.6134,0.6126,0.6127,4244.0 +1693244460000,0.6126,0.6131,0.6124,0.6127,9761.0 +1693244520000,0.6128,0.6132,0.6126,0.6127,5769.0 +1693244580000,0.6124,0.6129,0.6124,0.6124,4697.0 +1693244640000,0.6124,0.6126,0.6124,0.6125,321.0 +1693244700000,0.6124,0.6128,0.6123,0.6126,806.0 +1693244760000,0.6127,0.6133,0.6127,0.6128,6045.0 +1693244820000,0.6128,0.6131,0.6124,0.6128,4764.0 +1693244880000,0.613,0.6134,0.6127,0.6131,4349.0 +1693244940000,0.6131,0.6148,0.6131,0.6141,35574.0 +1693245000000,0.614,0.6141,0.6136,0.6138,5774.0 +1693245060000,0.6137,0.6137,0.6133,0.6134,4955.0 +1693245120000,0.6134,0.6139,0.6134,0.6136,2809.0 +1693245180000,0.6135,0.6135,0.6129,0.6132,5621.0 +1693245240000,0.6129,0.6133,0.6128,0.6131,9379.0 +1693245300000,0.6133,0.6133,0.6128,0.6128,297.0 +1693245360000,0.6128,0.6132,0.6127,0.6127,954.0 +1693245420000,0.6128,0.6132,0.6127,0.6127,998.0 +1693245480000,0.6126,0.6134,0.6126,0.6134,6550.0 +1693245540000,0.6134,0.6135,0.6128,0.6133,2469.0 +1693245600000,0.6134,0.6141,0.6132,0.6134,7787.0 +1693245660000,0.6134,0.6135,0.6125,0.6126,20952.0 +1693245720000,0.6125,0.6128,0.6125,0.6128,4057.0 +1693245780000,0.6127,0.6134,0.6127,0.6128,6394.0 +1693245840000,0.6128,0.6129,0.6126,0.6128,5913.0 +1693245900000,0.6128,0.6128,0.6123,0.6124,20144.0 +1693245960000,0.6125,0.6127,0.6122,0.6123,13579.0 +1693246020000,0.6125,0.6126,0.6124,0.6125,4229.0 +1693246080000,0.6126,0.613,0.6126,0.613,4690.0 +1693246140000,0.6131,0.6132,0.6127,0.6131,5969.0 +1693246200000,0.6132,0.6136,0.6131,0.6132,7830.0 +1693246260000,0.6133,0.6134,0.6133,0.6134,1753.0 +1693246320000,0.6133,0.6141,0.6133,0.6139,10041.0 +1693246380000,0.6142,0.6153,0.6142,0.6148,47568.0 +1693246440000,0.6149,0.6149,0.6142,0.6142,1337.0 +1693246500000,0.6143,0.6146,0.6141,0.6141,6279.0 +1693246560000,0.6141,0.6141,0.6141,0.6141,151.0 +1693246620000,0.6143,0.616,0.6143,0.6146,26665.0 +1693246680000,0.6146,0.6147,0.6143,0.6147,1890.0 +1693246740000,0.6145,0.6145,0.6141,0.6141,709.0 +1693246800000,0.6141,0.6153,0.6141,0.6152,6803.0 +1693246860000,0.6154,0.6155,0.6146,0.6146,3274.0 +1693246920000,0.6145,0.6153,0.6144,0.6153,654.0 +1693246980000,0.6151,0.6153,0.6146,0.6146,897.0 +1693247040000,0.6148,0.6151,0.6145,0.6148,3036.0 +1693247100000,0.6149,0.6151,0.6146,0.6149,2569.0 +1693247160000,0.6146,0.6147,0.6144,0.6144,1586.0 +1693247220000,0.6148,0.6151,0.6146,0.615,1167.0 +1693247280000,0.6151,0.6155,0.6151,0.6151,12217.0 +1693247340000,0.6149,0.6152,0.6148,0.6148,863.0 +1693247400000,0.6151,0.6154,0.6148,0.6149,12367.0 +1693247460000,0.6149,0.6155,0.6149,0.6153,5548.0 +1693247520000,0.6153,0.6155,0.6151,0.6155,8184.0 +1693247580000,0.6155,0.616,0.6152,0.6152,24130.0 +1693247640000,0.6149,0.6153,0.6149,0.6153,2325.0 +1693247700000,0.6153,0.6156,0.6153,0.6155,1249.0 +1693247760000,0.6155,0.6157,0.6154,0.6154,3026.0 +1693247820000,0.6155,0.616,0.6155,0.6159,4908.0 +1693247880000,0.6156,0.6159,0.6152,0.6152,2156.0 +1693247940000,0.6151,0.6151,0.6139,0.6143,22478.0 +1693248000000,0.6142,0.6146,0.6141,0.6144,1908.0 +1693248060000,0.6145,0.615,0.6145,0.6146,8112.0 +1693248120000,0.6146,0.6146,0.614,0.6144,4117.0 +1693248180000,0.6145,0.6149,0.6145,0.6145,1409.0 +1693248240000,0.6145,0.6146,0.6145,0.6146,264.0 +1693248300000,0.6147,0.6152,0.6147,0.6152,1984.0 +1693248360000,0.6151,0.6151,0.6142,0.6144,846.0 +1693248420000,0.6142,0.6147,0.6141,0.6147,3029.0 +1693248480000,0.6147,0.615,0.6147,0.6149,1747.0 +1693248540000,0.6149,0.6149,0.6144,0.6144,2862.0 +1693248600000,0.6147,0.6153,0.6146,0.6147,6943.0 +1693248660000,0.6147,0.6152,0.6147,0.615,250.0 +1693248720000,0.615,0.615,0.6143,0.6147,3321.0 +1693248780000,0.6148,0.6149,0.6148,0.6148,368.0 +1693248840000,0.6148,0.615,0.6146,0.615,652.0 +1693248900000,0.6149,0.615,0.6149,0.6149,839.0 +1693248960000,0.615,0.615,0.6148,0.6148,2202.0 +1693249020000,0.6149,0.6151,0.6146,0.6151,10056.0 +1693249080000,0.6154,0.6157,0.6153,0.6154,8361.0 +1693249140000,0.6156,0.6158,0.6154,0.6156,2393.0 +1693249200000,0.6155,0.6175,0.6154,0.6171,23775.0 +1693249260000,0.6171,0.6173,0.6163,0.6169,20241.0 +1693249320000,0.617,0.6173,0.6168,0.6169,5504.0 +1693249380000,0.617,0.6172,0.6159,0.6163,12491.0 +1693249440000,0.6163,0.6163,0.6157,0.6157,11542.0 +1693249500000,0.6158,0.6162,0.6156,0.6156,5205.0 +1693249560000,0.6157,0.6158,0.6157,0.6158,1150.0 +1693249620000,0.6158,0.6158,0.6144,0.6146,19230.0 +1693249680000,0.6146,0.6153,0.6146,0.6151,18639.0 +1693249740000,0.615,0.6152,0.6145,0.6147,3543.0 +1693249800000,0.6146,0.6147,0.6144,0.6144,790.0 +1693249860000,0.6145,0.6145,0.6137,0.6137,8307.0 +1693249920000,0.6136,0.6143,0.6133,0.6133,5972.0 +1693249980000,0.6134,0.6135,0.6133,0.6133,6659.0 +1693250040000,0.6133,0.6133,0.6133,0.6133,0.0 +1693250100000,0.6133,0.6137,0.6132,0.6135,6380.0 +1693250160000,0.6136,0.6137,0.6133,0.6135,1967.0 +1693250220000,0.6134,0.6137,0.6133,0.6135,1393.0 +1693250280000,0.6135,0.6135,0.6128,0.6128,4898.0 +1693250340000,0.6128,0.6128,0.6125,0.6125,2425.0 +1693250400000,0.6125,0.6125,0.6113,0.6113,57447.0 +1693250460000,0.6113,0.6113,0.6108,0.6108,10162.0 +1693250520000,0.611,0.611,0.6095,0.61,66250.0 +1693250580000,0.6101,0.6101,0.6082,0.6083,26359.0 +1693250640000,0.6083,0.6085,0.6077,0.608,31621.0 +1693250700000,0.608,0.609,0.6073,0.6082,26215.0 +1693250760000,0.6086,0.6086,0.6077,0.608,11857.0 +1693250820000,0.6084,0.6088,0.6081,0.6085,6201.0 +1693250880000,0.6086,0.6096,0.6086,0.6096,6175.0 +1693250940000,0.6097,0.6101,0.6093,0.6099,7608.0 +1693251000000,0.6097,0.6104,0.6096,0.6103,7177.0 +1693251060000,0.6103,0.6106,0.6101,0.6106,4305.0 +1693251120000,0.6107,0.6116,0.6107,0.6116,12092.0 +1693251180000,0.6114,0.6116,0.6112,0.6116,5118.0 +1693251240000,0.6116,0.6116,0.6114,0.6114,127.0 +1693251300000,0.6116,0.6122,0.6102,0.6106,35119.0 +1693251360000,0.6105,0.6106,0.61,0.61,2213.0 +1693251420000,0.6099,0.6105,0.6099,0.6105,4195.0 +1693251480000,0.6106,0.6109,0.6102,0.6108,5641.0 +1693251540000,0.611,0.611,0.6104,0.6104,2634.0 +1693251600000,0.6105,0.611,0.6104,0.6108,3747.0 +1693251660000,0.6108,0.6108,0.6104,0.6107,1361.0 +1693251720000,0.6106,0.6106,0.6103,0.6104,3163.0 +1693251780000,0.6103,0.6105,0.6103,0.6105,331.0 +1693251840000,0.6105,0.6108,0.6105,0.6108,776.0 +1693251900000,0.6106,0.6114,0.6104,0.611,4076.0 +1693251960000,0.6114,0.6118,0.6109,0.6118,4773.0 +1693252020000,0.6119,0.6121,0.6116,0.6121,2619.0 +1693252080000,0.6119,0.6121,0.6117,0.6117,1833.0 +1693252140000,0.6118,0.6118,0.6108,0.6109,4289.0 +1693252200000,0.6107,0.6114,0.6107,0.6109,2106.0 +1693252260000,0.6111,0.6111,0.6107,0.6107,340.0 +1693252320000,0.6109,0.6111,0.6109,0.6111,410.0 +1693252380000,0.6111,0.6115,0.6109,0.6115,3195.0 +1693252440000,0.6113,0.6117,0.611,0.611,1893.0 +1693252500000,0.6109,0.6117,0.6109,0.6112,7823.0 +1693252560000,0.6117,0.6118,0.6115,0.6115,1581.0 +1693252620000,0.6116,0.6116,0.6116,0.6116,114.0 +1693252680000,0.6118,0.6123,0.6115,0.612,2155.0 +1693252740000,0.6119,0.6121,0.6117,0.6121,418.0 +1693252800000,0.6119,0.6119,0.6105,0.6115,20198.0 +1693252860000,0.6118,0.612,0.6115,0.6118,1294.0 +1693252920000,0.6118,0.6123,0.6116,0.6121,3675.0 +1693252980000,0.6121,0.6122,0.6119,0.6122,776.0 +1693253040000,0.612,0.6124,0.6117,0.6122,4476.0 +1693253100000,0.6122,0.6122,0.6118,0.6118,3355.0 +1693253160000,0.612,0.6123,0.612,0.6122,4230.0 +1693253220000,0.6121,0.6121,0.6114,0.6114,9339.0 +1693253280000,0.6115,0.6115,0.6107,0.6109,3081.0 +1693253340000,0.6111,0.6113,0.6111,0.6113,407.0 +1693253400000,0.6113,0.6113,0.6102,0.6106,6714.0 +1693253460000,0.6101,0.6101,0.6092,0.6093,5143.0 +1693253520000,0.6094,0.6105,0.6093,0.61,10032.0 +1693253580000,0.61,0.61,0.61,0.61,22.0 +1693253640000,0.6098,0.61,0.609,0.6092,6280.0 +1693253700000,0.6092,0.6097,0.6088,0.6089,17357.0 +1693253760000,0.6089,0.609,0.6082,0.6085,18998.0 +1693253820000,0.6084,0.6097,0.6082,0.6096,11163.0 +1693253880000,0.6097,0.6103,0.6097,0.6103,1899.0 +1693253940000,0.6101,0.6101,0.6099,0.6099,140.0 +1693254000000,0.6099,0.6114,0.6095,0.611,17922.0 +1693254060000,0.6112,0.6112,0.6111,0.6111,988.0 +1693254120000,0.6111,0.6113,0.6103,0.6112,12379.0 +1693254180000,0.611,0.6114,0.6107,0.6111,1240.0 +1693254240000,0.6111,0.6112,0.6108,0.611,2005.0 +1693254300000,0.6113,0.6125,0.6111,0.6119,11432.0 +1693254360000,0.6116,0.6119,0.6111,0.6112,9298.0 +1693254420000,0.6114,0.6126,0.6114,0.6121,13489.0 +1693254480000,0.6122,0.6122,0.6121,0.6121,153.0 +1693254540000,0.6122,0.6125,0.6122,0.6125,1643.0 +1693254600000,0.6122,0.6125,0.6115,0.6118,5526.0 +1693254660000,0.6118,0.612,0.6115,0.6119,3614.0 +1693254720000,0.6119,0.6119,0.6114,0.6115,1347.0 +1693254780000,0.6114,0.6118,0.6114,0.6117,319.0 +1693254840000,0.6118,0.6121,0.6118,0.6121,1430.0 +1693254900000,0.6121,0.6123,0.6119,0.612,2477.0 +1693254960000,0.6119,0.6119,0.6113,0.6116,2868.0 +1693255020000,0.6118,0.6118,0.6118,0.6118,62.0 +1693255080000,0.6118,0.6122,0.6114,0.6114,2440.0 +1693255140000,0.6115,0.6119,0.6115,0.6116,70.0 +1693255200000,0.6116,0.6116,0.611,0.611,3824.0 +1693255260000,0.6111,0.6115,0.6104,0.6109,10583.0 +1693255320000,0.6111,0.6115,0.6108,0.6113,1383.0 +1693255380000,0.6112,0.6113,0.6101,0.6101,5806.0 +1693255440000,0.6101,0.6104,0.6101,0.6104,322.0 +1693255500000,0.6104,0.6105,0.6098,0.6101,7529.0 +1693255560000,0.6099,0.6099,0.6094,0.6096,2630.0 +1693255620000,0.6096,0.6097,0.6096,0.6097,411.0 +1693255680000,0.6096,0.61,0.6094,0.6095,1024.0 +1693255740000,0.6093,0.6101,0.6092,0.6099,3828.0 +1693255800000,0.6099,0.6099,0.6096,0.6096,1081.0 +1693255860000,0.6096,0.6096,0.609,0.6091,4072.0 +1693255920000,0.6093,0.6093,0.6089,0.6092,920.0 +1693255980000,0.6093,0.6093,0.6091,0.6092,275.0 +1693256040000,0.6093,0.6095,0.609,0.6094,6257.0 +1693256100000,0.6091,0.6092,0.609,0.6091,3423.0 +1693256160000,0.6091,0.6097,0.6091,0.6095,2503.0 +1693256220000,0.6093,0.6094,0.6089,0.609,2657.0 +1693256280000,0.6091,0.6096,0.6091,0.6092,1853.0 +1693256340000,0.609,0.6095,0.609,0.6095,3000.0 +1693256400000,0.6093,0.6093,0.609,0.6093,1418.0 +1693256460000,0.6093,0.6095,0.6091,0.6091,368.0 +1693256520000,0.6093,0.6095,0.6092,0.6094,2173.0 +1693256580000,0.6094,0.6094,0.6085,0.6086,7969.0 +1693256640000,0.6085,0.6085,0.6081,0.6081,4821.0 +1693256700000,0.6082,0.6082,0.6074,0.608,10936.0 +1693256760000,0.6082,0.6085,0.6082,0.6085,1311.0 +1693256820000,0.6085,0.6085,0.6072,0.6075,12195.0 +1693256880000,0.6076,0.6081,0.6076,0.6079,765.0 +1693256940000,0.6076,0.6077,0.6071,0.6073,8927.0 +1693257000000,0.6074,0.6074,0.607,0.6071,4419.0 +1693257060000,0.607,0.6071,0.6067,0.6069,9732.0 +1693257120000,0.607,0.6075,0.607,0.6073,8189.0 +1693257180000,0.6072,0.6076,0.6072,0.6073,382.0 +1693257240000,0.6074,0.6074,0.6071,0.6071,459.0 +1693257300000,0.6071,0.6073,0.6067,0.6069,4322.0 +1693257360000,0.607,0.6074,0.607,0.6074,3345.0 +1693257420000,0.6074,0.6083,0.6074,0.6083,2551.0 +1693257480000,0.6084,0.6086,0.6084,0.6084,693.0 +1693257540000,0.6086,0.609,0.6085,0.609,5050.0 +1693257600000,0.6088,0.6089,0.6085,0.6086,1825.0 +1693257660000,0.6087,0.6089,0.6087,0.6089,129.0 +1693257720000,0.609,0.609,0.6088,0.6088,2801.0 +1693257780000,0.6085,0.6089,0.6085,0.6086,99.0 +1693257840000,0.6085,0.609,0.6084,0.6087,1366.0 +1693257900000,0.6085,0.6085,0.6083,0.6083,518.0 +1693257960000,0.6083,0.6085,0.608,0.6081,4490.0 +1693258020000,0.6082,0.6083,0.6082,0.6082,134.0 +1693258080000,0.6082,0.6087,0.6082,0.6082,3770.0 +1693258140000,0.6084,0.609,0.6083,0.6083,4807.0 +1693258200000,0.6083,0.6084,0.6083,0.6083,789.0 +1693258260000,0.6083,0.6083,0.6083,0.6083,0.0 +1693258320000,0.6084,0.6085,0.608,0.6083,8747.0 +1693258380000,0.6082,0.6082,0.6079,0.6079,144.0 +1693258440000,0.608,0.6082,0.608,0.6082,37.0 +1693258500000,0.6083,0.6083,0.6079,0.6083,1768.0 +1693258560000,0.608,0.6083,0.6078,0.6083,8576.0 +1693258620000,0.6083,0.6083,0.6078,0.6081,9806.0 +1693258680000,0.6082,0.6084,0.6082,0.6084,2426.0 +1693258740000,0.6082,0.6082,0.6078,0.6079,1496.0 +1693258800000,0.6081,0.6082,0.6076,0.608,5199.0 +1693258860000,0.608,0.6082,0.6071,0.6077,14359.0 +1693258920000,0.6076,0.6076,0.6074,0.6074,180.0 +1693258980000,0.6072,0.6077,0.6072,0.6073,4811.0 +1693259040000,0.6074,0.6077,0.6073,0.6073,2901.0 +1693259100000,0.6071,0.6074,0.607,0.6071,2431.0 +1693259160000,0.6071,0.6074,0.6069,0.6074,2912.0 +1693259220000,0.6076,0.6076,0.6074,0.6075,1843.0 +1693259280000,0.6074,0.6074,0.6068,0.6069,9188.0 +1693259340000,0.6069,0.6069,0.6067,0.6067,4024.0 +1693259400000,0.6067,0.6067,0.6061,0.6061,7654.0 +1693259460000,0.606,0.6066,0.6058,0.6066,7668.0 +1693259520000,0.6066,0.6073,0.6066,0.6073,4339.0 +1693259580000,0.6074,0.6074,0.6074,0.6074,22.0 +1693259640000,0.6075,0.6077,0.6073,0.6075,3071.0 +1693259700000,0.6075,0.6075,0.6069,0.607,1600.0 +1693259760000,0.607,0.6074,0.607,0.6074,405.0 +1693259820000,0.6073,0.6077,0.6058,0.6077,56318.0 +1693259880000,0.6076,0.6076,0.607,0.6072,7174.0 +1693259940000,0.6072,0.6076,0.6072,0.6075,742.0 +1693260000000,0.6075,0.6077,0.6063,0.6065,8991.0 +1693260060000,0.6065,0.607,0.6064,0.6069,7978.0 +1693260120000,0.6069,0.6076,0.6063,0.6075,9439.0 +1693260180000,0.6076,0.6077,0.6072,0.6076,3754.0 +1693260240000,0.6078,0.6078,0.6076,0.6077,4239.0 +1693260300000,0.6078,0.6078,0.607,0.6071,8661.0 +1693260360000,0.6072,0.608,0.6072,0.6078,5012.0 +1693260420000,0.6078,0.6085,0.6077,0.6084,7502.0 +1693260480000,0.6082,0.6084,0.608,0.6083,433.0 +1693260540000,0.6082,0.6083,0.6081,0.6083,158.0 +1693260600000,0.6081,0.6085,0.6081,0.6081,482.0 +1693260660000,0.6082,0.6084,0.6082,0.6084,230.0 +1693260720000,0.6084,0.6084,0.6082,0.6083,1108.0 +1693260780000,0.6085,0.609,0.6085,0.6088,9192.0 +1693260840000,0.6085,0.6087,0.6085,0.6087,869.0 +1693260900000,0.6087,0.609,0.6087,0.6088,608.0 +1693260960000,0.6089,0.6089,0.6085,0.6089,1498.0 +1693261020000,0.6086,0.6097,0.6086,0.6097,8007.0 +1693261080000,0.6097,0.6097,0.6089,0.6089,8265.0 +1693261140000,0.609,0.6095,0.609,0.6095,738.0 +1693261200000,0.6094,0.6101,0.6093,0.6099,11779.0 +1693261260000,0.6101,0.6103,0.6101,0.6103,413.0 +1693261320000,0.61,0.6103,0.61,0.61,159.0 +1693261380000,0.61,0.61,0.61,0.61,480.0 +1693261440000,0.6103,0.6104,0.6098,0.61,3558.0 +1693261500000,0.6099,0.61,0.6099,0.61,58.0 +1693261560000,0.6101,0.6105,0.6101,0.6105,6726.0 +1693261620000,0.6105,0.611,0.6104,0.6106,10217.0 +1693261680000,0.6105,0.6105,0.6104,0.6104,325.0 +1693261740000,0.6104,0.6104,0.6104,0.6104,0.0 +1693261800000,0.6107,0.6113,0.6099,0.6101,9187.0 +1693261860000,0.6103,0.6104,0.6097,0.6102,3162.0 +1693261920000,0.6102,0.6103,0.6098,0.6102,1956.0 +1693261980000,0.6103,0.6103,0.6097,0.6099,1243.0 +1693262040000,0.6102,0.6102,0.6101,0.6101,424.0 +1693262100000,0.6099,0.61,0.6097,0.6097,748.0 +1693262160000,0.6098,0.61,0.6098,0.6099,1245.0 +1693262220000,0.6101,0.6105,0.6101,0.6102,591.0 +1693262280000,0.6106,0.6108,0.6106,0.6108,364.0 +1693262340000,0.6102,0.6107,0.6101,0.6106,655.0 +1693262400000,0.6105,0.6105,0.6097,0.6097,4774.0 +1693262460000,0.6099,0.6101,0.6099,0.6101,1340.0 +1693262520000,0.6104,0.6106,0.6104,0.6106,226.0 +1693262580000,0.6107,0.6121,0.6107,0.6119,30708.0 +1693262640000,0.6119,0.612,0.6111,0.6113,7304.0 +1693262700000,0.6115,0.6124,0.6109,0.6118,24775.0 +1693262760000,0.6119,0.6119,0.6117,0.6117,363.0 +1693262820000,0.6119,0.6119,0.6114,0.6117,5775.0 +1693262880000,0.6117,0.613,0.6117,0.6122,24089.0 +1693262940000,0.6122,0.6125,0.612,0.6124,3990.0 +1693263000000,0.6124,0.6124,0.6118,0.6123,3842.0 +1693263060000,0.6124,0.6127,0.6124,0.6127,1799.0 +1693263120000,0.6125,0.6131,0.6125,0.6125,3916.0 +1693263180000,0.6123,0.6123,0.6122,0.6122,1119.0 +1693263240000,0.612,0.6125,0.6119,0.6124,1552.0 +1693263300000,0.6122,0.6125,0.612,0.6125,2998.0 +1693263360000,0.6125,0.6127,0.6124,0.6124,3624.0 +1693263420000,0.6126,0.6127,0.6123,0.6127,148.0 +1693263480000,0.6128,0.6128,0.6125,0.6125,969.0 +1693263540000,0.6125,0.613,0.6125,0.6127,543.0 +1693263600000,0.6129,0.613,0.6122,0.6124,2108.0 +1693263660000,0.6124,0.6127,0.6124,0.6127,885.0 +1693263720000,0.6126,0.6129,0.6124,0.6126,2277.0 +1693263780000,0.613,0.613,0.613,0.613,153.0 +1693263840000,0.613,0.6131,0.6127,0.6127,1201.0 +1693263900000,0.6127,0.6129,0.6127,0.6129,486.0 +1693263960000,0.6129,0.6133,0.6129,0.6133,3237.0 +1693264020000,0.6133,0.6133,0.6133,0.6133,0.0 +1693264080000,0.6133,0.6133,0.613,0.6133,16384.0 +1693264140000,0.6133,0.6133,0.6132,0.6132,9753.0 +1693264200000,0.6134,0.6134,0.6133,0.6133,734.0 +1693264260000,0.6132,0.6132,0.6131,0.6132,1639.0 +1693264320000,0.6132,0.6134,0.6132,0.6134,2504.0 +1693264380000,0.6134,0.6134,0.6132,0.6132,6842.0 +1693264440000,0.6131,0.6136,0.6131,0.6136,8135.0 +1693264500000,0.6137,0.6144,0.6134,0.6134,18877.0 +1693264560000,0.6133,0.6133,0.6133,0.6133,98.0 +1693264620000,0.6134,0.6139,0.6134,0.6137,3469.0 +1693264680000,0.6138,0.6143,0.6138,0.6143,7348.0 +1693264740000,0.6143,0.6147,0.6132,0.6135,16339.0 +1693264800000,0.6135,0.6137,0.6133,0.6133,7799.0 +1693264860000,0.6134,0.6141,0.6132,0.6134,9234.0 +1693264920000,0.6134,0.6138,0.6134,0.6138,3780.0 +1693264980000,0.6134,0.6135,0.6128,0.6135,11093.0 +1693265040000,0.6137,0.6139,0.6137,0.6138,3285.0 +1693265100000,0.614,0.6141,0.6137,0.6138,1094.0 +1693265160000,0.614,0.614,0.6139,0.6139,1471.0 +1693265220000,0.6139,0.6141,0.6135,0.6141,8141.0 +1693265280000,0.6141,0.6143,0.6131,0.6135,12373.0 +1693265340000,0.6133,0.6136,0.613,0.6134,7634.0 +1693265400000,0.6136,0.6138,0.6126,0.6128,13232.0 +1693265460000,0.6127,0.6129,0.6124,0.6128,3788.0 +1693265520000,0.6129,0.6133,0.6125,0.6132,3593.0 +1693265580000,0.613,0.6131,0.6128,0.6131,1724.0 +1693265640000,0.613,0.613,0.6128,0.6129,116.0 +1693265700000,0.6127,0.6127,0.6123,0.6123,1692.0 +1693265760000,0.6123,0.6123,0.6116,0.6117,2117.0 +1693265820000,0.6119,0.6124,0.6118,0.6124,10111.0 +1693265880000,0.6124,0.6125,0.6119,0.6121,7209.0 +1693265940000,0.6121,0.6121,0.6116,0.6116,2323.0 +1693266000000,0.6117,0.612,0.6116,0.6116,3210.0 +1693266060000,0.6116,0.6116,0.6116,0.6116,2090.0 +1693266120000,0.6115,0.6115,0.6113,0.6113,373.0 +1693266180000,0.6114,0.6118,0.6113,0.6118,2008.0 +1693266240000,0.6117,0.6117,0.6112,0.6114,1330.0 +1693266300000,0.6113,0.6117,0.6113,0.6114,158.0 +1693266360000,0.6112,0.6112,0.6111,0.6112,367.0 +1693266420000,0.6112,0.6112,0.6112,0.6112,512.0 +1693266480000,0.6111,0.6112,0.6107,0.611,5451.0 +1693266540000,0.6109,0.6116,0.6107,0.6107,3829.0 +1693266600000,0.6107,0.6109,0.6107,0.6107,993.0 +1693266660000,0.6106,0.6106,0.6106,0.6106,793.0 +1693266720000,0.6106,0.6107,0.6106,0.6107,613.0 +1693266780000,0.6107,0.611,0.6105,0.6107,1303.0 +1693266840000,0.6106,0.6112,0.6106,0.6109,2795.0 +1693266900000,0.611,0.6114,0.6109,0.6114,3322.0 +1693266960000,0.6111,0.6115,0.6109,0.6111,3393.0 +1693267020000,0.6111,0.6114,0.611,0.6114,1611.0 +1693267080000,0.6114,0.6119,0.6113,0.6113,3307.0 +1693267140000,0.6113,0.6115,0.6111,0.6115,4366.0 +1693267200000,0.6113,0.6122,0.6112,0.6119,12164.0 +1693267260000,0.612,0.6133,0.612,0.6126,24760.0 +1693267320000,0.6127,0.6127,0.6125,0.6126,4366.0 +1693267380000,0.6126,0.6127,0.6118,0.6118,3078.0 +1693267440000,0.6118,0.6126,0.6117,0.6124,6777.0 +1693267500000,0.6124,0.6133,0.6124,0.6132,9717.0 +1693267560000,0.6133,0.6134,0.6127,0.6127,18768.0 +1693267620000,0.6127,0.6127,0.6118,0.6118,6671.0 +1693267680000,0.6119,0.6122,0.6118,0.6121,2465.0 +1693267740000,0.6121,0.6123,0.6118,0.6118,8845.0 +1693267800000,0.6117,0.6119,0.6113,0.6119,5596.0 +1693267860000,0.6117,0.6119,0.6115,0.6119,2191.0 +1693267920000,0.612,0.6123,0.612,0.6123,3851.0 +1693267980000,0.6124,0.6126,0.6108,0.6118,29289.0 +1693268040000,0.6116,0.6116,0.6108,0.6111,4401.0 +1693268100000,0.6112,0.6114,0.6108,0.6108,2111.0 +1693268160000,0.611,0.6116,0.6109,0.6113,3648.0 +1693268220000,0.6113,0.6115,0.6108,0.6113,3876.0 +1693268280000,0.6112,0.6112,0.6108,0.6112,3394.0 +1693268340000,0.6112,0.6112,0.6108,0.611,2469.0 +1693268400000,0.6108,0.6111,0.6105,0.6107,4949.0 +1693268460000,0.6109,0.6115,0.6109,0.6113,4124.0 +1693268520000,0.6114,0.6115,0.6111,0.6111,1656.0 +1693268580000,0.6109,0.6109,0.6105,0.6105,4854.0 +1693268640000,0.6105,0.6105,0.6098,0.6098,2458.0 +1693268700000,0.6096,0.6098,0.6081,0.6088,48758.0 +1693268760000,0.6089,0.6094,0.6088,0.6092,6528.0 +1693268820000,0.6088,0.609,0.6088,0.609,644.0 +1693268880000,0.6092,0.6092,0.6084,0.6085,1944.0 +1693268940000,0.6085,0.6086,0.608,0.6085,6993.0 +1693269000000,0.6085,0.6092,0.6085,0.609,2411.0 +1693269060000,0.6088,0.6099,0.6088,0.6096,21822.0 +1693269120000,0.6099,0.6104,0.6097,0.6101,8159.0 +1693269180000,0.6099,0.61,0.6095,0.6095,10919.0 +1693269240000,0.6094,0.6095,0.609,0.6091,940.0 +1693269300000,0.6092,0.6094,0.6092,0.6092,736.0 +1693269360000,0.6089,0.6093,0.6081,0.6083,28754.0 +1693269420000,0.6081,0.6086,0.6076,0.6081,12407.0 +1693269480000,0.608,0.6084,0.6073,0.6081,16239.0 +1693269540000,0.6076,0.6079,0.6073,0.6074,5723.0 +1693269600000,0.6077,0.6079,0.6075,0.6078,2003.0 +1693269660000,0.608,0.6087,0.608,0.6087,461.0 +1693269720000,0.6089,0.6089,0.6084,0.6086,1126.0 +1693269780000,0.6088,0.6092,0.6088,0.6092,6658.0 +1693269840000,0.6091,0.6096,0.6085,0.6095,12063.0 +1693269900000,0.6095,0.6106,0.6094,0.6106,6814.0 +1693269960000,0.6107,0.6115,0.6107,0.611,12408.0 +1693270020000,0.6108,0.6108,0.61,0.6106,1899.0 +1693270080000,0.6106,0.6112,0.6106,0.6111,1894.0 +1693270140000,0.611,0.6114,0.6108,0.6111,2901.0 +1693270200000,0.6111,0.6121,0.6111,0.6115,6295.0 +1693270260000,0.6116,0.6116,0.611,0.611,4837.0 +1693270320000,0.6115,0.6116,0.6109,0.6113,595.0 +1693270380000,0.6113,0.6119,0.6113,0.6115,2234.0 +1693270440000,0.6115,0.6118,0.6115,0.6116,1183.0 +1693270500000,0.6116,0.612,0.6114,0.6117,2831.0 +1693270560000,0.6116,0.6117,0.6115,0.6117,188.0 +1693270620000,0.6116,0.612,0.6116,0.6119,518.0 +1693270680000,0.6118,0.6119,0.6114,0.6118,2300.0 +1693270740000,0.6116,0.6117,0.6112,0.6112,3052.0 +1693270800000,0.6114,0.6116,0.6113,0.6115,2074.0 +1693270860000,0.6115,0.6117,0.6112,0.6113,1162.0 +1693270920000,0.6114,0.6114,0.6109,0.6113,4026.0 +1693270980000,0.6111,0.6111,0.6107,0.611,1354.0 +1693271040000,0.611,0.6111,0.6107,0.6108,1806.0 +1693271100000,0.611,0.6115,0.611,0.6114,4706.0 +1693271160000,0.6113,0.6113,0.6101,0.6103,15434.0 +1693271220000,0.6103,0.6108,0.6103,0.6104,1947.0 +1693271280000,0.6107,0.6113,0.6107,0.6111,6268.0 +1693271340000,0.611,0.6112,0.611,0.6112,1202.0 +1693271400000,0.6111,0.6121,0.6111,0.6121,14786.0 +1693271460000,0.6121,0.6121,0.6117,0.612,5425.0 +1693271520000,0.6122,0.6124,0.6121,0.6124,1017.0 +1693271580000,0.6125,0.6128,0.6125,0.6127,1097.0 +1693271640000,0.6127,0.6128,0.6126,0.6128,3026.0 +1693271700000,0.6127,0.6139,0.6126,0.6137,16666.0 +1693271760000,0.6137,0.6143,0.6137,0.6143,3614.0 +1693271820000,0.6142,0.6149,0.6142,0.6148,11092.0 +1693271880000,0.615,0.6162,0.6149,0.6154,54239.0 +1693271940000,0.6155,0.6158,0.6147,0.6158,4134.0 +1693272000000,0.6159,0.6167,0.6158,0.616,28238.0 +1693272060000,0.6159,0.6168,0.6157,0.6159,13303.0 +1693272120000,0.6157,0.6162,0.6157,0.6161,2736.0 +1693272180000,0.6161,0.6163,0.615,0.615,4322.0 +1693272240000,0.6153,0.6159,0.6151,0.6155,6336.0 +1693272300000,0.6155,0.6158,0.6153,0.6154,2378.0 +1693272360000,0.6158,0.6158,0.6147,0.6148,4235.0 +1693272420000,0.6148,0.6156,0.6146,0.6154,13808.0 +1693272480000,0.6154,0.6154,0.615,0.615,3900.0 +1693272540000,0.615,0.6154,0.6148,0.6152,1646.0 +1693272600000,0.6152,0.6152,0.615,0.615,1044.0 +1693272660000,0.615,0.6155,0.615,0.6155,720.0 +1693272720000,0.6155,0.6166,0.6153,0.6165,17989.0 +1693272780000,0.6164,0.6165,0.6162,0.6164,1906.0 +1693272840000,0.6164,0.619,0.616,0.6187,72303.0 +1693272900000,0.6188,0.62,0.6177,0.6181,48769.0 +1693272960000,0.6181,0.6183,0.6175,0.6178,6147.0 +1693273020000,0.6178,0.618,0.6167,0.6167,17520.0 +1693273080000,0.6167,0.617,0.6166,0.6167,2991.0 +1693273140000,0.6167,0.6168,0.6161,0.6167,11818.0 +1693273200000,0.6167,0.6184,0.6167,0.6183,19968.0 +1693273260000,0.6184,0.6191,0.6184,0.6189,21454.0 +1693273320000,0.6189,0.6196,0.6186,0.6196,12980.0 +1693273380000,0.6196,0.6207,0.6182,0.6203,47433.0 +1693273440000,0.6202,0.6208,0.62,0.6208,4643.0 +1693273500000,0.6207,0.6213,0.6203,0.6212,30277.0 +1693273560000,0.6212,0.6221,0.6205,0.6209,47039.0 +1693273620000,0.6208,0.621,0.6196,0.6204,34050.0 +1693273680000,0.6197,0.6206,0.6192,0.6193,23540.0 +1693273740000,0.6192,0.6197,0.6185,0.6191,13121.0 +1693273800000,0.6193,0.6193,0.6181,0.6181,11014.0 +1693273860000,0.618,0.618,0.6173,0.6173,5435.0 +1693273920000,0.6174,0.6179,0.617,0.617,10654.0 +1693273980000,0.617,0.6176,0.617,0.6171,2576.0 +1693274040000,0.6171,0.6177,0.6171,0.6174,7211.0 +1693274100000,0.6171,0.6178,0.617,0.6171,10304.0 +1693274160000,0.617,0.617,0.6164,0.6165,5325.0 +1693274220000,0.6165,0.6192,0.6165,0.6183,23646.0 +1693274280000,0.6184,0.6185,0.618,0.6182,6586.0 +1693274340000,0.6183,0.6184,0.6183,0.6183,1949.0 +1693274400000,0.6183,0.619,0.6182,0.6184,6938.0 +1693274460000,0.6181,0.6182,0.6171,0.6175,5893.0 +1693274520000,0.6176,0.618,0.6172,0.6179,2763.0 +1693274580000,0.618,0.6181,0.6177,0.6181,1004.0 +1693274640000,0.618,0.618,0.6174,0.6175,12092.0 +1693274700000,0.6176,0.6181,0.6174,0.6181,5099.0 +1693274760000,0.6182,0.6184,0.6174,0.6178,11253.0 +1693274820000,0.6177,0.6181,0.6177,0.6178,882.0 +1693274880000,0.6178,0.618,0.6178,0.618,1964.0 +1693274940000,0.618,0.6221,0.6178,0.6217,120690.0 +1693275000000,0.6218,0.6218,0.6188,0.6189,20647.0 +1693275060000,0.6189,0.6192,0.6188,0.6188,7305.0 +1693275120000,0.6188,0.6189,0.6187,0.6187,3010.0 +1693275180000,0.6187,0.6199,0.6187,0.6191,25675.0 +1693275240000,0.6192,0.6192,0.6185,0.6187,2236.0 +1693275300000,0.6187,0.6189,0.6182,0.6189,15472.0 +1693275360000,0.6188,0.6189,0.6186,0.6188,2859.0 +1693275420000,0.6186,0.6186,0.6181,0.6182,842.0 +1693275480000,0.6182,0.6187,0.6182,0.6185,4882.0 +1693275540000,0.6183,0.6187,0.6182,0.6186,1702.0 +1693275600000,0.6186,0.6207,0.6185,0.6206,32658.0 +1693275660000,0.6205,0.6205,0.6194,0.6196,11330.0 +1693275720000,0.6196,0.6196,0.6182,0.6184,16457.0 +1693275780000,0.6182,0.6189,0.6182,0.6186,2388.0 +1693275840000,0.6187,0.6193,0.6175,0.6179,34862.0 +1693275900000,0.6178,0.6178,0.6175,0.6176,2649.0 +1693275960000,0.6174,0.6178,0.617,0.6175,9010.0 +1693276020000,0.6176,0.6178,0.6175,0.6177,1683.0 +1693276080000,0.6177,0.6186,0.6177,0.6183,10101.0 +1693276140000,0.6182,0.6194,0.618,0.6183,10369.0 +1693276200000,0.6181,0.62,0.6181,0.62,16118.0 +1693276260000,0.6201,0.6203,0.6197,0.6198,11595.0 +1693276320000,0.6199,0.62,0.6184,0.6187,6045.0 +1693276380000,0.619,0.6195,0.619,0.6195,1152.0 +1693276440000,0.6194,0.6194,0.6194,0.6194,334.0 +1693276500000,0.6195,0.6195,0.6191,0.6194,4040.0 +1693276560000,0.6194,0.6198,0.6194,0.6198,1248.0 +1693276620000,0.6199,0.6201,0.6197,0.6201,6643.0 +1693276680000,0.6201,0.6204,0.6196,0.6202,7761.0 +1693276740000,0.6202,0.6208,0.6198,0.6198,18859.0 +1693276800000,0.6198,0.62,0.6194,0.6198,4667.0 +1693276860000,0.6196,0.6199,0.6196,0.6198,868.0 +1693276920000,0.6199,0.6206,0.6199,0.6206,2613.0 +1693276980000,0.6206,0.6209,0.6198,0.62,9796.0 +1693277040000,0.6201,0.6203,0.6196,0.62,8597.0 +1693277100000,0.6201,0.6201,0.6194,0.6197,19436.0 +1693277160000,0.6195,0.62,0.6194,0.6198,2028.0 +1693277220000,0.6197,0.6197,0.6187,0.6191,23116.0 +1693277280000,0.619,0.6194,0.6173,0.6175,27415.0 +1693277340000,0.6175,0.6175,0.6171,0.6171,3089.0 +1693277400000,0.6171,0.6174,0.617,0.6171,3380.0 +1693277460000,0.6171,0.6172,0.617,0.6172,548.0 +1693277520000,0.6172,0.6179,0.6172,0.6176,6949.0 +1693277580000,0.6176,0.6181,0.6176,0.618,2693.0 +1693277640000,0.6179,0.6181,0.6175,0.6181,1344.0 +1693277700000,0.618,0.618,0.6165,0.6167,18165.0 +1693277760000,0.6169,0.6173,0.6169,0.6173,1516.0 +1693277820000,0.6175,0.6181,0.6175,0.6179,2370.0 +1693277880000,0.6182,0.6193,0.618,0.6191,12530.0 +1693277940000,0.619,0.6214,0.619,0.6199,41590.0 +1693278000000,0.62,0.62,0.6191,0.6191,10330.0 +1693278060000,0.6191,0.6195,0.6189,0.6193,5706.0 +1693278120000,0.6194,0.6195,0.6191,0.6195,1195.0 +1693278180000,0.6196,0.6196,0.6195,0.6195,245.0 +1693278240000,0.6196,0.6205,0.6196,0.6205,8321.0 +1693278300000,0.6206,0.6213,0.6198,0.6198,36354.0 +1693278360000,0.6197,0.6201,0.6196,0.6201,7815.0 +1693278420000,0.6202,0.6207,0.6199,0.6206,14860.0 +1693278480000,0.6205,0.6205,0.6196,0.6201,14817.0 +1693278540000,0.6201,0.6202,0.62,0.6202,1602.0 +1693278600000,0.6203,0.6213,0.6203,0.621,10529.0 +1693278660000,0.6209,0.621,0.6195,0.6201,27321.0 +1693278720000,0.6196,0.6196,0.618,0.6185,10632.0 +1693278780000,0.6184,0.6184,0.617,0.6173,18764.0 +1693278840000,0.6171,0.6173,0.6169,0.6169,7718.0 +1693278900000,0.6169,0.618,0.6162,0.6174,28179.0 +1693278960000,0.6174,0.6182,0.6174,0.6176,6540.0 +1693279020000,0.6177,0.6177,0.6176,0.6176,1129.0 +1693279080000,0.6172,0.6175,0.6167,0.6167,4710.0 +1693279140000,0.6167,0.6172,0.6167,0.6169,7534.0 +1693279200000,0.6169,0.6177,0.6169,0.6174,7011.0 +1693279260000,0.6174,0.6178,0.6174,0.6175,423.0 +1693279320000,0.6173,0.6175,0.6173,0.6175,2678.0 +1693279380000,0.6174,0.6174,0.617,0.6173,4845.0 +1693279440000,0.6174,0.6177,0.6174,0.6177,1566.0 +1693279500000,0.6176,0.6178,0.6172,0.6178,3308.0 +1693279560000,0.6178,0.6179,0.6174,0.6174,2072.0 +1693279620000,0.6175,0.6175,0.6168,0.6172,9924.0 +1693279680000,0.6171,0.6171,0.6169,0.6169,458.0 +1693279740000,0.6172,0.6174,0.6168,0.6171,2640.0 +1693279800000,0.6169,0.6172,0.6166,0.6172,6532.0 +1693279860000,0.6172,0.6174,0.6167,0.6167,4289.0 +1693279920000,0.6166,0.6175,0.6162,0.6169,15827.0 +1693279980000,0.6171,0.6176,0.6171,0.6173,624.0 +1693280040000,0.6172,0.6172,0.617,0.6171,120.0 +1693280100000,0.6172,0.6185,0.6171,0.6184,21602.0 +1693280160000,0.6183,0.6187,0.6181,0.6187,5015.0 +1693280220000,0.6186,0.6186,0.6183,0.6183,1462.0 +1693280280000,0.6185,0.6192,0.6185,0.6192,12307.0 +1693280340000,0.6193,0.6198,0.6189,0.6189,16925.0 +1693280400000,0.6192,0.6198,0.6192,0.6192,3021.0 +1693280460000,0.6191,0.6194,0.6189,0.619,8672.0 +1693280520000,0.619,0.6192,0.6187,0.6187,1693.0 +1693280580000,0.6187,0.6187,0.6185,0.6185,517.0 +1693280640000,0.6182,0.6184,0.6182,0.6184,216.0 +1693280700000,0.6184,0.6192,0.6181,0.6191,4642.0 +1693280760000,0.6192,0.6197,0.6188,0.6194,5985.0 +1693280820000,0.6196,0.6199,0.6194,0.6199,4157.0 +1693280880000,0.6198,0.6198,0.6198,0.6198,1936.0 +1693280940000,0.6198,0.6198,0.6198,0.6198,0.0 +1693281000000,0.6199,0.62,0.6191,0.6192,15101.0 +1693281060000,0.6192,0.6193,0.6191,0.6191,1465.0 +1693281120000,0.6192,0.6199,0.6192,0.6197,5607.0 +1693281180000,0.6195,0.6195,0.619,0.6191,1002.0 +1693281240000,0.619,0.6191,0.6187,0.619,5628.0 +1693281300000,0.619,0.619,0.6182,0.6182,4167.0 +1693281360000,0.6181,0.6185,0.6179,0.6185,3706.0 +1693281420000,0.6185,0.6185,0.6179,0.6179,5120.0 +1693281480000,0.6179,0.6183,0.6179,0.6182,1295.0 +1693281540000,0.6183,0.6186,0.6181,0.6181,3762.0 +1693281600000,0.6181,0.6186,0.6181,0.6186,3475.0 +1693281660000,0.6183,0.6186,0.6181,0.6185,1857.0 +1693281720000,0.6183,0.6185,0.6173,0.6175,16776.0 +1693281780000,0.6176,0.6179,0.6175,0.6178,2711.0 +1693281840000,0.6177,0.6178,0.6174,0.6176,10480.0 +1693281900000,0.6176,0.6176,0.6173,0.6174,3672.0 +1693281960000,0.6173,0.6174,0.6169,0.6171,17776.0 +1693282020000,0.6169,0.6172,0.6168,0.6172,1910.0 +1693282080000,0.6171,0.6171,0.6165,0.6168,4894.0 +1693282140000,0.617,0.617,0.6169,0.6169,90.0 +1693282200000,0.617,0.6172,0.6169,0.6171,5438.0 +1693282260000,0.6171,0.6172,0.6171,0.6172,82.0 +1693282320000,0.617,0.6171,0.6167,0.6167,6534.0 +1693282380000,0.6168,0.6168,0.6165,0.6165,680.0 +1693282440000,0.6165,0.6171,0.6165,0.6169,3194.0 +1693282500000,0.6167,0.6172,0.6165,0.6172,4686.0 +1693282560000,0.6171,0.6171,0.6158,0.6167,29528.0 +1693282620000,0.6166,0.6168,0.616,0.6165,5818.0 +1693282680000,0.6163,0.6167,0.6157,0.6161,13299.0 +1693282740000,0.6161,0.6161,0.6158,0.616,1530.0 +1693282800000,0.616,0.6166,0.616,0.6166,1523.0 +1693282860000,0.6166,0.6166,0.6158,0.6158,5693.0 +1693282920000,0.6157,0.6158,0.6157,0.6158,1734.0 +1693282980000,0.6159,0.6162,0.6159,0.6162,11375.0 +1693283040000,0.6163,0.6163,0.6163,0.6163,497.0 +1693283100000,0.6162,0.6164,0.616,0.6164,1952.0 +1693283160000,0.6164,0.6174,0.6164,0.6171,6324.0 +1693283220000,0.6171,0.6171,0.6171,0.6171,41.0 +1693283280000,0.6171,0.6171,0.6168,0.6168,1135.0 +1693283340000,0.6169,0.6169,0.6166,0.6168,3002.0 +1693283400000,0.6169,0.6172,0.6165,0.6165,4744.0 +1693283460000,0.6166,0.6168,0.6164,0.6164,3293.0 +1693283520000,0.6164,0.6167,0.6163,0.6163,3468.0 +1693283580000,0.6165,0.6166,0.6163,0.6166,255.0 +1693283640000,0.6163,0.6163,0.6162,0.6162,2463.0 +1693283700000,0.6162,0.6162,0.6151,0.6153,6698.0 +1693283760000,0.6153,0.6155,0.6151,0.6155,1938.0 +1693283820000,0.6155,0.6158,0.6152,0.6157,3157.0 +1693283880000,0.6157,0.6157,0.6151,0.6155,3219.0 +1693283940000,0.6154,0.6154,0.6144,0.6144,12937.0 +1693284000000,0.6143,0.6145,0.6138,0.6138,13972.0 +1693284060000,0.6137,0.6138,0.6132,0.6134,12150.0 +1693284120000,0.6133,0.6133,0.613,0.6133,10535.0 +1693284180000,0.6131,0.6131,0.612,0.6126,28839.0 +1693284240000,0.6126,0.6131,0.6126,0.6128,8387.0 +1693284300000,0.6127,0.6136,0.6123,0.6126,25580.0 +1693284360000,0.6127,0.6139,0.6127,0.6132,10293.0 +1693284420000,0.6131,0.6131,0.6128,0.613,351.0 +1693284480000,0.613,0.6139,0.613,0.6139,5076.0 +1693284540000,0.6139,0.6139,0.6131,0.6134,2849.0 +1693284600000,0.6134,0.6135,0.6131,0.6135,3961.0 +1693284660000,0.6137,0.6137,0.6135,0.6135,228.0 +1693284720000,0.6136,0.6137,0.6133,0.6136,541.0 +1693284780000,0.6136,0.6138,0.6133,0.6138,1033.0 +1693284840000,0.6138,0.6138,0.6135,0.6135,644.0 +1693284900000,0.6131,0.6135,0.6128,0.6135,6623.0 +1693284960000,0.6136,0.6139,0.6133,0.6134,9705.0 +1693285020000,0.6133,0.6133,0.6128,0.6128,2957.0 +1693285080000,0.6129,0.6131,0.6121,0.6131,8369.0 +1693285140000,0.6128,0.6133,0.6126,0.6128,3713.0 +1693285200000,0.6127,0.6132,0.6125,0.6125,1938.0 +1693285260000,0.6126,0.6131,0.6123,0.6129,2946.0 +1693285320000,0.6129,0.6129,0.612,0.612,4600.0 +1693285380000,0.6122,0.6123,0.6119,0.6123,1257.0 +1693285440000,0.6122,0.6122,0.612,0.612,2247.0 +1693285500000,0.6119,0.612,0.6114,0.6115,8072.0 +1693285560000,0.6116,0.6135,0.6116,0.6135,15177.0 +1693285620000,0.6132,0.6146,0.6132,0.6146,38928.0 +1693285680000,0.6145,0.6145,0.6139,0.6143,4221.0 +1693285740000,0.6144,0.6147,0.6144,0.6146,1766.0 +1693285800000,0.6147,0.6149,0.6146,0.6148,3068.0 +1693285860000,0.6146,0.6146,0.614,0.6146,2098.0 +1693285920000,0.6145,0.6145,0.6142,0.6142,1332.0 +1693285980000,0.6141,0.6148,0.6141,0.6146,3634.0 +1693286040000,0.6147,0.6147,0.6145,0.6145,23.0 +1693286100000,0.6141,0.6144,0.6127,0.6135,22447.0 +1693286160000,0.6135,0.6137,0.6133,0.6133,1065.0 +1693286220000,0.6132,0.6137,0.6131,0.6137,3031.0 +1693286280000,0.6133,0.6134,0.6131,0.6134,1891.0 +1693286340000,0.6134,0.6137,0.6129,0.6134,4045.0 +1693286400000,0.6131,0.6136,0.6129,0.6131,8443.0 +1693286460000,0.6132,0.6133,0.6132,0.6133,1057.0 +1693286520000,0.6135,0.6138,0.6134,0.6138,774.0 +1693286580000,0.6139,0.6139,0.6137,0.6137,341.0 +1693286640000,0.6137,0.6139,0.6136,0.6136,410.0 +1693286700000,0.6134,0.6135,0.6129,0.6134,2245.0 +1693286760000,0.6134,0.614,0.6132,0.6133,3486.0 +1693286820000,0.6132,0.6134,0.6132,0.6132,1087.0 +1693286880000,0.6134,0.6134,0.6126,0.6131,3028.0 +1693286940000,0.6135,0.6139,0.6132,0.6132,2243.0 +1693287000000,0.6135,0.6135,0.6131,0.6133,757.0 +1693287060000,0.6133,0.6133,0.6133,0.6133,81.0 +1693287120000,0.6134,0.6134,0.6129,0.6129,2478.0 +1693287180000,0.6131,0.6136,0.6131,0.6134,3228.0 +1693287240000,0.6131,0.6132,0.613,0.613,749.0 +1693287300000,0.613,0.6131,0.6127,0.6128,2283.0 +1693287360000,0.6126,0.6131,0.6125,0.6131,1826.0 +1693287420000,0.6134,0.6134,0.6131,0.6131,502.0 +1693287480000,0.6131,0.6135,0.613,0.6135,1357.0 +1693287540000,0.6135,0.6135,0.6131,0.6135,247.0 +1693287600000,0.6135,0.6141,0.6132,0.6132,8742.0 +1693287660000,0.6134,0.6135,0.6131,0.6131,402.0 +1693287720000,0.6133,0.6133,0.6132,0.6132,48.0 +1693287780000,0.6135,0.6135,0.6132,0.6132,697.0 +1693287840000,0.6133,0.6137,0.6133,0.6133,1759.0 +1693287900000,0.6133,0.6135,0.6131,0.6134,600.0 +1693287960000,0.6137,0.614,0.6136,0.6138,1077.0 +1693288020000,0.6137,0.6144,0.6137,0.614,8455.0 +1693288080000,0.6139,0.6144,0.6137,0.6142,3597.0 +1693288140000,0.614,0.6145,0.614,0.6142,2535.0 +1693288200000,0.614,0.6147,0.6139,0.6143,3229.0 +1693288260000,0.6141,0.6141,0.6141,0.6141,57.0 +1693288320000,0.6141,0.6144,0.614,0.614,581.0 +1693288380000,0.6142,0.6144,0.6139,0.6139,3665.0 +1693288440000,0.6137,0.6139,0.6132,0.6132,9511.0 +1693288500000,0.6131,0.6135,0.613,0.6134,5073.0 +1693288560000,0.6133,0.6134,0.6124,0.6128,10517.0 +1693288620000,0.6125,0.6125,0.6125,0.6125,466.0 +1693288680000,0.6124,0.6126,0.6124,0.6124,1545.0 +1693288740000,0.6125,0.614,0.6122,0.6137,25306.0 +1693288800000,0.6136,0.6137,0.6125,0.6125,17107.0 +1693288860000,0.6126,0.6136,0.6125,0.6136,11401.0 +1693288920000,0.6135,0.6135,0.6128,0.6128,3785.0 +1693288980000,0.6128,0.6133,0.6121,0.6124,10910.0 +1693289040000,0.6125,0.6127,0.6125,0.6127,2191.0 +1693289100000,0.6124,0.6124,0.6122,0.6122,2120.0 +1693289160000,0.6123,0.6123,0.6121,0.6121,1801.0 +1693289220000,0.6122,0.6125,0.6122,0.6124,3384.0 +1693289280000,0.6121,0.6121,0.6116,0.6117,6916.0 +1693289340000,0.6117,0.6118,0.6116,0.6116,1852.0 +1693289400000,0.612,0.612,0.6116,0.6118,1903.0 +1693289460000,0.6119,0.6122,0.6104,0.6115,29473.0 +1693289520000,0.6114,0.6116,0.6101,0.6113,27463.0 +1693289580000,0.6113,0.6113,0.6096,0.6105,29288.0 +1693289640000,0.6105,0.6129,0.6102,0.6128,40508.0 +1693289700000,0.6125,0.6125,0.6109,0.611,14941.0 +1693289760000,0.6111,0.6114,0.6108,0.6113,10567.0 +1693289820000,0.6114,0.6131,0.6114,0.6126,19754.0 +1693289880000,0.6126,0.6131,0.6126,0.6128,3689.0 +1693289940000,0.6129,0.6129,0.6127,0.6127,3911.0 +1693290000000,0.6127,0.6132,0.6123,0.6129,8566.0 +1693290060000,0.613,0.6132,0.6129,0.6129,1047.0 +1693290120000,0.6128,0.6128,0.6119,0.6124,3845.0 +1693290180000,0.6124,0.6127,0.6122,0.6124,2636.0 +1693290240000,0.6122,0.6122,0.6115,0.6117,1720.0 +1693290300000,0.6118,0.6119,0.6114,0.6119,3582.0 +1693290360000,0.6114,0.6117,0.6114,0.6114,1945.0 +1693290420000,0.6114,0.6115,0.6106,0.6106,12437.0 +1693290480000,0.6106,0.6106,0.6096,0.6097,14510.0 +1693290540000,0.61,0.6103,0.6098,0.6103,2221.0 +1693290600000,0.6101,0.6101,0.6095,0.6099,11187.0 +1693290660000,0.61,0.6108,0.61,0.6104,15696.0 +1693290720000,0.6104,0.6121,0.6093,0.6118,53605.0 +1693290780000,0.6116,0.6123,0.6114,0.6117,12498.0 +1693290840000,0.6115,0.612,0.6115,0.612,3288.0 +1693290900000,0.6122,0.6124,0.6122,0.6124,3333.0 +1693290960000,0.6124,0.6129,0.6124,0.6127,7788.0 +1693291020000,0.6125,0.6135,0.6125,0.6134,5115.0 +1693291080000,0.6131,0.6139,0.613,0.6133,5030.0 +1693291140000,0.6132,0.6138,0.613,0.6134,11149.0 +1693291200000,0.6131,0.6131,0.6125,0.613,7600.0 +1693291260000,0.6129,0.6129,0.6127,0.6127,880.0 +1693291320000,0.6127,0.6129,0.6124,0.6124,5325.0 +1693291380000,0.6123,0.6123,0.6117,0.6119,3272.0 +1693291440000,0.612,0.6128,0.612,0.6128,7205.0 +1693291500000,0.6129,0.6129,0.6123,0.6124,4173.0 +1693291560000,0.6126,0.6126,0.6117,0.6117,3391.0 +1693291620000,0.6117,0.6122,0.6117,0.6122,1086.0 +1693291680000,0.6122,0.6122,0.6115,0.6116,2613.0 +1693291740000,0.6117,0.6118,0.6115,0.6118,1164.0 +1693291800000,0.6117,0.6117,0.6109,0.6116,5485.0 +1693291860000,0.6112,0.6112,0.6106,0.611,3614.0 +1693291920000,0.611,0.6111,0.6108,0.6108,2551.0 +1693291980000,0.6108,0.6112,0.6105,0.6106,4289.0 +1693292040000,0.6109,0.6109,0.6107,0.6107,2136.0 +1693292100000,0.6106,0.6109,0.6102,0.6109,9335.0 +1693292160000,0.6109,0.6115,0.6106,0.6111,17506.0 +1693292220000,0.6112,0.6113,0.6109,0.6109,6228.0 +1693292280000,0.6109,0.6111,0.6107,0.6107,1114.0 +1693292340000,0.6107,0.611,0.6106,0.6108,5252.0 +1693292400000,0.6108,0.6114,0.6105,0.6108,10991.0 +1693292460000,0.6109,0.6114,0.6103,0.6107,6536.0 +1693292520000,0.6105,0.6108,0.6103,0.6107,1581.0 +1693292580000,0.611,0.6114,0.6108,0.6114,2186.0 +1693292640000,0.6113,0.6113,0.6109,0.6111,5777.0 +1693292700000,0.6111,0.612,0.6111,0.612,4120.0 +1693292760000,0.6119,0.6129,0.6112,0.6125,20802.0 +1693292820000,0.6126,0.6127,0.6122,0.6125,12792.0 +1693292880000,0.6127,0.616,0.6127,0.615,92464.0 +1693292940000,0.615,0.6151,0.6144,0.6145,3414.0 +1693293000000,0.6147,0.6157,0.6143,0.6147,25914.0 +1693293060000,0.6146,0.6148,0.6136,0.6137,14063.0 +1693293120000,0.6141,0.6146,0.6141,0.6146,2882.0 +1693293180000,0.6143,0.6143,0.614,0.6142,1015.0 +1693293240000,0.6141,0.6141,0.6135,0.6135,8684.0 +1693293300000,0.6135,0.6146,0.6133,0.6146,6555.0 +1693293360000,0.6145,0.6148,0.6137,0.6147,9624.0 +1693293420000,0.6148,0.6149,0.6146,0.6147,1553.0 +1693293480000,0.6148,0.6148,0.6125,0.613,25949.0 +1693293540000,0.6129,0.6129,0.6128,0.6129,552.0 +1693293600000,0.6131,0.6135,0.6126,0.6135,5600.0 +1693293660000,0.6135,0.6135,0.613,0.6133,3236.0 +1693293720000,0.6131,0.6134,0.6131,0.6134,42.0 +1693293780000,0.6134,0.6135,0.6133,0.6134,1163.0 +1693293840000,0.6135,0.6136,0.6132,0.6132,3740.0 +1693293900000,0.6132,0.6134,0.6131,0.6131,1547.0 +1693293960000,0.6131,0.6135,0.6131,0.6135,626.0 +1693294020000,0.6134,0.6136,0.6133,0.6136,2736.0 +1693294080000,0.6136,0.6139,0.6132,0.6135,9284.0 +1693294140000,0.6135,0.6138,0.6135,0.6138,1337.0 +1693294200000,0.614,0.6142,0.6126,0.6126,11246.0 +1693294260000,0.6127,0.6129,0.6126,0.6126,185.0 +1693294320000,0.6126,0.6127,0.6124,0.6124,321.0 +1693294380000,0.6124,0.6126,0.612,0.6121,2345.0 +1693294440000,0.6122,0.6129,0.6118,0.6129,4685.0 +1693294500000,0.6129,0.613,0.6113,0.612,34310.0 +1693294560000,0.6122,0.6126,0.6122,0.6126,2623.0 +1693294620000,0.6126,0.6126,0.6122,0.6123,1330.0 +1693294680000,0.6123,0.6126,0.6121,0.6124,1983.0 +1693294740000,0.6121,0.6122,0.6115,0.6116,4008.0 +1693294800000,0.6119,0.6123,0.611,0.6111,15957.0 +1693294860000,0.6111,0.6123,0.6109,0.6117,18361.0 +1693294920000,0.6122,0.6123,0.6118,0.612,2481.0 +1693294980000,0.6117,0.6122,0.6117,0.6122,1013.0 +1693295040000,0.612,0.6121,0.6118,0.6118,2174.0 +1693295100000,0.6118,0.6118,0.6087,0.6097,94162.0 +1693295160000,0.6099,0.6099,0.6084,0.6088,31010.0 +1693295220000,0.6089,0.6097,0.6088,0.6095,8190.0 +1693295280000,0.6092,0.6094,0.6089,0.6093,4849.0 +1693295340000,0.6092,0.6092,0.609,0.6091,5733.0 +1693295400000,0.6092,0.6095,0.6091,0.6093,5740.0 +1693295460000,0.6094,0.6097,0.6094,0.6097,1782.0 +1693295520000,0.6096,0.6096,0.6093,0.6094,542.0 +1693295580000,0.6092,0.6097,0.6092,0.6097,3006.0 +1693295640000,0.6098,0.61,0.6094,0.6094,4554.0 +1693295700000,0.6096,0.6099,0.6094,0.6099,1537.0 +1693295760000,0.6096,0.61,0.6093,0.61,1843.0 +1693295820000,0.6099,0.61,0.6093,0.6099,2022.0 +1693295880000,0.61,0.6102,0.6097,0.6102,1708.0 +1693295940000,0.6102,0.6103,0.6099,0.6099,959.0 +1693296000000,0.61,0.6103,0.6095,0.6095,9765.0 +1693296060000,0.6095,0.61,0.6093,0.6094,2307.0 +1693296120000,0.6094,0.6099,0.6093,0.6097,7107.0 +1693296180000,0.6096,0.6097,0.6089,0.6089,5345.0 +1693296240000,0.6089,0.6094,0.6086,0.6094,24329.0 +1693296300000,0.6091,0.6093,0.6088,0.6091,4280.0 +1693296360000,0.6088,0.609,0.6075,0.6081,25737.0 +1693296420000,0.6078,0.6082,0.6072,0.6079,18073.0 +1693296480000,0.6078,0.6083,0.6078,0.608,13676.0 +1693296540000,0.608,0.6082,0.6077,0.6082,9776.0 +1693296600000,0.6079,0.6079,0.6072,0.6072,14757.0 +1693296660000,0.6076,0.6081,0.6073,0.6075,6683.0 +1693296720000,0.6082,0.61,0.6082,0.6093,38206.0 +1693296780000,0.6093,0.6093,0.6086,0.6092,7457.0 +1693296840000,0.609,0.609,0.6088,0.6088,505.0 +1693296900000,0.6088,0.6109,0.6086,0.6103,62819.0 +1693296960000,0.6102,0.6105,0.6102,0.6105,1618.0 +1693297020000,0.6106,0.6163,0.6106,0.616,285960.0 +1693297080000,0.616,0.6176,0.6148,0.6148,62361.0 +1693297140000,0.6149,0.6149,0.6144,0.6146,13846.0 +1693297200000,0.6147,0.6179,0.6147,0.6162,147028.0 +1693297260000,0.6162,0.6166,0.616,0.6163,9344.0 +1693297320000,0.6161,0.6161,0.6133,0.614,34231.0 +1693297380000,0.6141,0.6141,0.6138,0.6138,2124.0 +1693297440000,0.6139,0.6145,0.6138,0.614,5412.0 +1693297500000,0.6141,0.6142,0.6138,0.614,1183.0 +1693297560000,0.6138,0.6141,0.6134,0.6138,11940.0 +1693297620000,0.6138,0.6143,0.6136,0.6136,7539.0 +1693297680000,0.6136,0.6145,0.6136,0.6141,2451.0 +1693297740000,0.6144,0.6166,0.6144,0.6163,33761.0 +1693297800000,0.6163,0.6167,0.6161,0.6163,25150.0 +1693297860000,0.6164,0.6164,0.6144,0.6149,28479.0 +1693297920000,0.6147,0.6152,0.6147,0.615,7687.0 +1693297980000,0.6151,0.6158,0.6149,0.6158,4321.0 +1693298040000,0.6157,0.6159,0.615,0.6157,8990.0 +1693298100000,0.6157,0.6157,0.6148,0.6153,6774.0 +1693298160000,0.6159,0.6159,0.6146,0.6152,25631.0 +1693298220000,0.6151,0.6155,0.6148,0.6149,10996.0 +1693298280000,0.615,0.6151,0.615,0.615,368.0 +1693298340000,0.6151,0.6154,0.6147,0.6147,1054.0 +1693298400000,0.6149,0.6154,0.6148,0.6151,2156.0 +1693298460000,0.615,0.6151,0.6139,0.6145,11569.0 +1693298520000,0.6146,0.6147,0.6145,0.6147,2933.0 +1693298580000,0.6147,0.6147,0.6137,0.6142,18809.0 +1693298640000,0.6143,0.6147,0.6143,0.6144,3789.0 +1693298700000,0.6146,0.6146,0.6138,0.6143,3552.0 +1693298760000,0.6145,0.6145,0.6142,0.6142,1498.0 +1693298820000,0.6141,0.6142,0.6139,0.6139,1181.0 +1693298880000,0.6141,0.6143,0.614,0.614,2214.0 +1693298940000,0.6141,0.6142,0.6141,0.6142,134.0 +1693299000000,0.6141,0.6141,0.6137,0.6139,3119.0 +1693299060000,0.614,0.614,0.6132,0.6132,7505.0 +1693299120000,0.6132,0.6135,0.6129,0.6135,2108.0 +1693299180000,0.6135,0.6135,0.6129,0.6131,8899.0 +1693299240000,0.6131,0.6137,0.613,0.6135,5362.0 +1693299300000,0.6136,0.6137,0.6126,0.6128,7998.0 +1693299360000,0.6127,0.6134,0.6127,0.6134,2672.0 +1693299420000,0.6134,0.6136,0.6131,0.6136,1364.0 +1693299480000,0.6135,0.614,0.6132,0.614,4111.0 +1693299540000,0.6141,0.6147,0.6138,0.6142,7247.0 +1693299600000,0.6141,0.6142,0.6135,0.6141,5501.0 +1693299660000,0.6141,0.6156,0.6141,0.6155,10071.0 +1693299720000,0.6154,0.6154,0.6146,0.6147,4117.0 +1693299780000,0.6146,0.6149,0.6145,0.6146,7604.0 +1693299840000,0.6145,0.6145,0.6143,0.6144,509.0 +1693299900000,0.6144,0.6144,0.6135,0.6135,12232.0 +1693299960000,0.6135,0.6135,0.6117,0.6117,35427.0 +1693300020000,0.6118,0.6124,0.6116,0.612,21484.0 +1693300080000,0.612,0.6126,0.6117,0.612,16663.0 +1693300140000,0.6117,0.612,0.6115,0.6118,3793.0 +1693300200000,0.612,0.612,0.611,0.612,20911.0 +1693300260000,0.6117,0.6119,0.6113,0.6113,7181.0 +1693300320000,0.6113,0.6118,0.611,0.6112,4491.0 +1693300380000,0.6111,0.6111,0.6106,0.6111,8254.0 +1693300440000,0.6112,0.6116,0.6107,0.6116,4206.0 +1693300500000,0.6113,0.6113,0.6105,0.6107,6303.0 +1693300560000,0.6106,0.6116,0.6104,0.611,15153.0 +1693300620000,0.611,0.6117,0.6107,0.6108,9996.0 +1693300680000,0.611,0.6112,0.6106,0.6106,6855.0 +1693300740000,0.6107,0.611,0.6103,0.6107,12303.0 +1693300800000,0.6109,0.6113,0.6104,0.611,12642.0 +1693300860000,0.6108,0.6108,0.6102,0.6104,14292.0 +1693300920000,0.6102,0.6106,0.6101,0.6101,7248.0 +1693300980000,0.6105,0.6107,0.6101,0.6105,5037.0 +1693301040000,0.6102,0.6107,0.61,0.6107,5516.0 +1693301100000,0.6108,0.6108,0.6099,0.6102,8623.0 +1693301160000,0.6102,0.6105,0.609,0.6099,42109.0 +1693301220000,0.6098,0.6107,0.6096,0.6105,23893.0 +1693301280000,0.6105,0.6107,0.6103,0.6103,7916.0 +1693301340000,0.6103,0.6116,0.6102,0.6107,30717.0 +1693301400000,0.6107,0.6107,0.6096,0.6098,20912.0 +1693301460000,0.6099,0.6099,0.6093,0.6097,7892.0 +1693301520000,0.6097,0.6098,0.6094,0.6098,5210.0 +1693301580000,0.6096,0.6098,0.6094,0.6097,5525.0 +1693301640000,0.6096,0.6098,0.6089,0.6098,12340.0 +1693301700000,0.6096,0.6097,0.6091,0.6096,14163.0 +1693301760000,0.6096,0.6098,0.6092,0.6097,17415.0 +1693301820000,0.6097,0.6097,0.6092,0.6097,7481.0 +1693301880000,0.6096,0.61,0.6092,0.6092,11783.0 +1693301940000,0.6096,0.6097,0.609,0.6096,7214.0 +1693302000000,0.6096,0.6097,0.6091,0.6096,4046.0 +1693302060000,0.6096,0.6099,0.6093,0.6099,5382.0 +1693302120000,0.6098,0.6099,0.6093,0.6098,5963.0 +1693302180000,0.6094,0.6116,0.6093,0.6102,38523.0 +1693302240000,0.6102,0.6106,0.6097,0.61,14790.0 +1693302300000,0.61,0.6101,0.6092,0.6097,13961.0 +1693302360000,0.6099,0.6099,0.6091,0.6095,5027.0 +1693302420000,0.6097,0.6099,0.609,0.6095,5611.0 +1693302480000,0.6096,0.6096,0.6089,0.6095,8842.0 +1693302540000,0.6095,0.6095,0.6087,0.6091,6208.0 +1693302600000,0.6092,0.6092,0.6082,0.6086,25315.0 +1693302660000,0.6082,0.6085,0.6077,0.6077,6691.0 +1693302720000,0.6081,0.6097,0.608,0.6083,32976.0 +1693302780000,0.6085,0.6089,0.6083,0.6085,2853.0 +1693302840000,0.6088,0.609,0.6084,0.6086,5774.0 +1693302900000,0.6087,0.6087,0.6079,0.6079,3888.0 +1693302960000,0.6079,0.6079,0.6067,0.6071,25297.0 +1693303020000,0.6071,0.6071,0.6061,0.6069,26582.0 +1693303080000,0.6071,0.6076,0.6068,0.6069,15712.0 +1693303140000,0.6072,0.6072,0.6068,0.6069,4081.0 +1693303200000,0.6071,0.6077,0.6069,0.6074,13166.0 +1693303260000,0.6074,0.61,0.6073,0.6095,30541.0 +1693303320000,0.6093,0.6093,0.6083,0.6085,19976.0 +1693303380000,0.6082,0.6082,0.6081,0.6081,3915.0 +1693303440000,0.6081,0.6082,0.6074,0.6077,13345.0 +1693303500000,0.6079,0.6083,0.6077,0.6078,26177.0 +1693303560000,0.608,0.608,0.6066,0.6067,28231.0 +1693303620000,0.6066,0.6066,0.6059,0.6061,15425.0 +1693303680000,0.6059,0.6061,0.6031,0.6052,167747.0 +1693303740000,0.6052,0.6056,0.6045,0.605,27971.0 +1693303800000,0.6051,0.6056,0.6045,0.6045,17705.0 +1693303860000,0.6045,0.6051,0.6043,0.6046,16708.0 +1693303920000,0.6045,0.6045,0.6035,0.6041,37438.0 +1693303980000,0.6044,0.6044,0.6027,0.6038,27151.0 +1693304040000,0.6035,0.6036,0.603,0.603,16239.0 +1693304100000,0.603,0.603,0.6017,0.6024,40527.0 +1693304160000,0.6021,0.6027,0.6013,0.602,31730.0 +1693304220000,0.6021,0.6023,0.6013,0.6014,16177.0 +1693304280000,0.6013,0.6016,0.601,0.6016,22487.0 +1693304340000,0.6017,0.6026,0.6006,0.6007,27117.0 +1693304400000,0.6009,0.6011,0.5991,0.5999,90394.0 +1693304460000,0.5999,0.6007,0.5992,0.6006,37579.0 +1693304520000,0.6004,0.6005,0.599,0.6,27248.0 +1693304580000,0.5999,0.6013,0.5993,0.5995,43548.0 +1693304640000,0.5994,0.6002,0.5991,0.5993,21452.0 +1693304700000,0.5994,0.5994,0.5976,0.5984,68039.0 +1693304760000,0.5985,0.6,0.5985,0.5993,39628.0 +1693304820000,0.5992,0.5992,0.5972,0.598,54160.0 +1693304880000,0.5981,0.5988,0.5974,0.5987,27682.0 +1693304940000,0.5986,0.599,0.5982,0.5989,14920.0 +1693305000000,0.5989,0.5989,0.5969,0.5977,45815.0 +1693305060000,0.5978,0.5978,0.5967,0.5968,17429.0 +1693305120000,0.5967,0.597,0.5958,0.5962,45532.0 +1693305180000,0.5961,0.5963,0.5957,0.5958,17531.0 +1693305240000,0.5956,0.5956,0.592,0.5949,188146.0 +1693305300000,0.5949,0.5955,0.5946,0.5951,35721.0 +1693305360000,0.5951,0.5951,0.5941,0.595,25674.0 +1693305420000,0.5949,0.5953,0.5944,0.5952,25309.0 +1693305480000,0.5952,0.5952,0.5942,0.5951,18882.0 +1693305540000,0.5949,0.5954,0.5927,0.5938,63355.0 +1693305600000,0.5938,0.5944,0.5932,0.5938,30285.0 +1693305660000,0.594,0.5944,0.5936,0.5941,24038.0 +1693305720000,0.594,0.594,0.5934,0.5935,12442.0 +1693305780000,0.5936,0.5948,0.5936,0.5947,16322.0 +1693305840000,0.5948,0.5949,0.594,0.594,12942.0 +1693305900000,0.5941,0.595,0.5935,0.5936,28316.0 +1693305960000,0.5936,0.594,0.5933,0.5935,8358.0 +1693306020000,0.5934,0.5939,0.5933,0.5933,8129.0 +1693306080000,0.5936,0.5936,0.5913,0.5922,62291.0 +1693306140000,0.5923,0.5926,0.5917,0.592,21420.0 +1693306200000,0.5921,0.5925,0.5914,0.5924,25892.0 +1693306260000,0.5923,0.5935,0.5921,0.5927,21188.0 +1693306320000,0.5925,0.5927,0.5913,0.5918,38058.0 +1693306380000,0.5918,0.5924,0.5918,0.5921,9348.0 +1693306440000,0.5923,0.5925,0.592,0.592,10222.0 +1693306500000,0.5921,0.5924,0.5916,0.5924,12885.0 +1693306560000,0.5924,0.5936,0.5922,0.5934,18390.0 +1693306620000,0.5934,0.5943,0.5934,0.594,11273.0 +1693306680000,0.5939,0.594,0.5929,0.5931,10523.0 +1693306740000,0.5936,0.5941,0.5933,0.5939,13187.0 +1693306800000,0.5938,0.5954,0.5938,0.5943,70500.0 +1693306860000,0.5942,0.5971,0.5942,0.5963,75121.0 +1693306920000,0.5964,0.5972,0.5955,0.5963,52313.0 +1693306980000,0.5963,0.5963,0.5954,0.5955,6492.0 +1693307040000,0.5956,0.5965,0.5956,0.5964,24153.0 +1693307100000,0.5963,0.5967,0.5959,0.5966,12679.0 +1693307160000,0.5967,0.5974,0.5967,0.5971,19468.0 +1693307220000,0.5967,0.5981,0.5962,0.5981,37153.0 +1693307280000,0.5981,0.5986,0.5979,0.5986,15490.0 +1693307340000,0.5986,0.5994,0.5986,0.599,27627.0 +1693307400000,0.5989,0.5989,0.5984,0.5985,11577.0 +1693307460000,0.5987,0.5987,0.5968,0.5972,48690.0 +1693307520000,0.5972,0.5977,0.5966,0.5967,9800.0 +1693307580000,0.5969,0.5974,0.5969,0.5973,8359.0 +1693307640000,0.597,0.5972,0.5967,0.597,5495.0 +1693307700000,0.5969,0.5969,0.596,0.596,11397.0 +1693307760000,0.596,0.5962,0.5958,0.5961,14984.0 +1693307820000,0.5959,0.5959,0.5944,0.5944,34186.0 +1693307880000,0.5948,0.5951,0.5944,0.5944,10769.0 +1693307940000,0.5944,0.5947,0.5942,0.5942,7944.0 +1693308000000,0.5943,0.5943,0.594,0.5941,6942.0 +1693308060000,0.5941,0.5949,0.5941,0.5946,21638.0 +1693308120000,0.5946,0.5954,0.5946,0.5953,12520.0 +1693308180000,0.5952,0.5953,0.5948,0.5951,5254.0 +1693308240000,0.5951,0.5955,0.5946,0.5946,9515.0 +1693308300000,0.5947,0.595,0.5947,0.5948,4687.0 +1693308360000,0.5947,0.5947,0.5943,0.5944,9716.0 +1693308420000,0.5944,0.5946,0.5943,0.5944,6554.0 +1693308480000,0.5943,0.5944,0.5938,0.5938,12823.0 +1693308540000,0.5938,0.5939,0.5931,0.5931,10402.0 +1693308600000,0.5931,0.5931,0.5926,0.5928,16409.0 +1693308660000,0.5928,0.594,0.5925,0.5933,27905.0 +1693308720000,0.5938,0.5939,0.592,0.5925,25273.0 +1693308780000,0.5923,0.5937,0.5922,0.5928,26584.0 +1693308840000,0.5929,0.5931,0.5928,0.5931,3804.0 +1693308900000,0.5931,0.5933,0.5927,0.5933,11626.0 +1693308960000,0.5934,0.5934,0.5925,0.5927,16024.0 +1693309020000,0.593,0.593,0.5921,0.5925,9162.0 +1693309080000,0.5923,0.5924,0.5918,0.5919,5789.0 +1693309140000,0.592,0.5922,0.5916,0.5918,11103.0 +1693309200000,0.5918,0.5951,0.5915,0.5937,128656.0 +1693309260000,0.5935,0.5936,0.5919,0.5919,16482.0 +1693309320000,0.5918,0.592,0.5913,0.5913,13494.0 +1693309380000,0.5914,0.5924,0.5913,0.5924,17472.0 +1693309440000,0.5922,0.5924,0.5913,0.5917,18161.0 +1693309500000,0.5916,0.592,0.5912,0.5913,15690.0 +1693309560000,0.5914,0.5923,0.5911,0.5922,18311.0 +1693309620000,0.5924,0.5928,0.5922,0.5926,10245.0 +1693309680000,0.5927,0.5927,0.5921,0.5926,5861.0 +1693309740000,0.5927,0.5927,0.592,0.5925,7474.0 +1693309800000,0.5926,0.593,0.5923,0.5923,8664.0 +1693309860000,0.5923,0.5931,0.5922,0.593,13964.0 +1693309920000,0.593,0.5934,0.5928,0.5934,8012.0 +1693309980000,0.5932,0.5935,0.5928,0.5931,8340.0 +1693310040000,0.5931,0.5932,0.5923,0.5927,6220.0 +1693310100000,0.5927,0.5927,0.5916,0.5924,4671.0 +1693310160000,0.5919,0.5919,0.5912,0.5917,11053.0 +1693310220000,0.5915,0.5915,0.5906,0.5906,16140.0 +1693310280000,0.5906,0.5914,0.5905,0.5912,9767.0 +1693310340000,0.5912,0.5912,0.59,0.5905,53824.0 +1693310400000,0.5902,0.5904,0.5861,0.5879,292717.0 +1693310460000,0.5879,0.5885,0.5863,0.5874,135133.0 +1693310520000,0.5877,0.5877,0.585,0.5872,148892.0 +1693310580000,0.5871,0.5873,0.5865,0.5868,20031.0 +1693310640000,0.5867,0.588,0.5867,0.5879,68327.0 +1693310700000,0.5875,0.5879,0.5862,0.587,35688.0 +1693310760000,0.5872,0.5875,0.5862,0.5868,37955.0 +1693310820000,0.5868,0.5873,0.5862,0.5869,25160.0 +1693310880000,0.587,0.5877,0.5869,0.5876,31305.0 +1693310940000,0.5875,0.5884,0.5873,0.5884,39899.0 +1693311000000,0.5884,0.5886,0.5876,0.5876,27693.0 +1693311060000,0.5875,0.5875,0.5868,0.5871,10148.0 +1693311120000,0.587,0.5872,0.5867,0.5869,10877.0 +1693311180000,0.5869,0.5869,0.5859,0.586,17830.0 +1693311240000,0.586,0.5872,0.586,0.5871,25224.0 +1693311300000,0.5871,0.5871,0.5862,0.5865,5191.0 +1693311360000,0.5865,0.5868,0.5851,0.5865,45014.0 +1693311420000,0.5863,0.5864,0.585,0.5855,33162.0 +1693311480000,0.5851,0.586,0.585,0.5856,24336.0 +1693311540000,0.5862,0.5862,0.5854,0.586,7554.0 +1693311600000,0.5859,0.5865,0.5858,0.586,19836.0 +1693311660000,0.5859,0.5859,0.5852,0.5856,10296.0 +1693311720000,0.5856,0.5861,0.5856,0.5858,12182.0 +1693311780000,0.5858,0.5858,0.5854,0.5857,8040.0 +1693311840000,0.5854,0.586,0.5852,0.586,13584.0 +1693311900000,0.586,0.586,0.5852,0.5856,25780.0 +1693311960000,0.5857,0.5868,0.5854,0.5865,21175.0 +1693312020000,0.5864,0.5866,0.5859,0.5859,7080.0 +1693312080000,0.5857,0.5861,0.5854,0.5854,17923.0 +1693312140000,0.5856,0.5858,0.5854,0.5855,6472.0 +1693312200000,0.5858,0.5858,0.5851,0.5851,21083.0 +1693312260000,0.5851,0.5854,0.585,0.5851,11594.0 +1693312320000,0.5851,0.5858,0.585,0.5858,7026.0 +1693312380000,0.5858,0.587,0.5854,0.5869,37700.0 +1693312440000,0.5864,0.5865,0.5856,0.5859,19197.0 +1693312500000,0.5858,0.5858,0.5853,0.5854,9878.0 +1693312560000,0.5853,0.5861,0.5852,0.5856,25947.0 +1693312620000,0.5856,0.5857,0.5852,0.5857,7104.0 +1693312680000,0.5856,0.5859,0.5854,0.5857,4826.0 +1693312740000,0.5857,0.5859,0.5853,0.5858,8694.0 +1693312800000,0.5858,0.5862,0.5853,0.5861,17403.0 +1693312860000,0.5861,0.5866,0.5854,0.5859,14952.0 +1693312920000,0.5858,0.5869,0.5855,0.5869,8843.0 +1693312980000,0.5869,0.5869,0.5863,0.5866,10278.0 +1693313040000,0.5862,0.5871,0.5859,0.5867,25176.0 +1693313100000,0.5866,0.5871,0.5866,0.5871,13325.0 +1693313160000,0.5869,0.5875,0.5855,0.5857,27361.0 +1693313220000,0.5858,0.5862,0.585,0.5856,29603.0 +1693313280000,0.5856,0.5856,0.5851,0.5852,6352.0 +1693313340000,0.5852,0.5854,0.5851,0.5852,11233.0 +1693313400000,0.5851,0.5859,0.585,0.5851,64599.0 +1693313460000,0.5852,0.5854,0.585,0.5853,11826.0 +1693313520000,0.5854,0.5855,0.5851,0.5853,8064.0 +1693313580000,0.5853,0.5853,0.5851,0.5853,3425.0 +1693313640000,0.5853,0.5853,0.5851,0.5853,2045.0 +1693313700000,0.5851,0.5853,0.585,0.5851,10659.0 +1693313760000,0.5853,0.5857,0.585,0.5857,19193.0 +1693313820000,0.5856,0.5856,0.5851,0.5851,8500.0 +1693313880000,0.5853,0.5854,0.585,0.5851,8982.0 +1693313940000,0.5851,0.5857,0.585,0.5853,12496.0 +1693314000000,0.5853,0.5853,0.585,0.5852,28096.0 +1693314060000,0.585,0.5853,0.585,0.5853,7188.0 +1693314120000,0.5853,0.5853,0.5851,0.5851,4770.0 +1693314180000,0.5851,0.5854,0.585,0.5854,16908.0 +1693314240000,0.5853,0.5855,0.5852,0.5855,13183.0 +1693314300000,0.5855,0.5857,0.5854,0.5856,10640.0 +1693314360000,0.5855,0.5858,0.5853,0.5854,26897.0 +1693314420000,0.5856,0.586,0.5856,0.5858,14382.0 +1693314480000,0.5857,0.5858,0.5854,0.5857,8923.0 +1693314540000,0.5856,0.586,0.5856,0.5858,9921.0 +1693314600000,0.5859,0.586,0.5857,0.5857,20132.0 +1693314660000,0.5857,0.5861,0.5854,0.586,22140.0 +1693314720000,0.5859,0.5861,0.5854,0.586,36523.0 +1693314780000,0.5861,0.5863,0.5855,0.5861,23387.0 +1693314840000,0.5861,0.5861,0.5852,0.5853,8330.0 +1693314900000,0.5853,0.5853,0.585,0.585,10618.0 +1693314960000,0.5851,0.5852,0.585,0.5852,2613.0 +1693315020000,0.5851,0.5852,0.5842,0.5844,84618.0 +1693315080000,0.5844,0.5844,0.5826,0.583,96246.0 +1693315140000,0.583,0.5838,0.5829,0.5838,9821.0 +1693315200000,0.5837,0.5838,0.5827,0.5828,9511.0 +1693315260000,0.5827,0.5829,0.5823,0.5829,13595.0 +1693315320000,0.5828,0.5837,0.5822,0.5836,32614.0 +1693315380000,0.5836,0.5836,0.5824,0.5832,9353.0 +1693315440000,0.5832,0.5835,0.5826,0.583,9511.0 +1693315500000,0.5829,0.5832,0.5823,0.5828,11743.0 +1693315560000,0.5827,0.5828,0.5823,0.5823,3644.0 +1693315620000,0.5822,0.583,0.5807,0.5816,129296.0 +1693315680000,0.5812,0.5816,0.5807,0.5815,12395.0 +1693315740000,0.5814,0.5818,0.581,0.5815,10813.0 +1693315800000,0.5817,0.5818,0.5802,0.5811,53741.0 +1693315860000,0.5809,0.5811,0.5802,0.5805,25147.0 +1693315920000,0.5808,0.5815,0.5805,0.5814,23527.0 +1693315980000,0.5813,0.5816,0.581,0.5814,4862.0 +1693316040000,0.5815,0.5822,0.5812,0.582,33899.0 +1693316100000,0.582,0.5823,0.5818,0.5818,32764.0 +1693316160000,0.5817,0.5817,0.5805,0.5811,23501.0 +1693316220000,0.5813,0.5816,0.5808,0.5811,21794.0 +1693316280000,0.5811,0.5815,0.5805,0.5805,9043.0 +1693316340000,0.5806,0.5812,0.5806,0.5808,10575.0 +1693316400000,0.5807,0.581,0.5805,0.5806,8102.0 +1693316460000,0.5809,0.5816,0.5809,0.5811,7566.0 +1693316520000,0.5812,0.582,0.581,0.5819,15059.0 +1693316580000,0.5817,0.5828,0.5815,0.5828,19950.0 +1693316640000,0.5828,0.5828,0.5822,0.5825,10059.0 +1693316700000,0.5826,0.584,0.5822,0.5838,31400.0 +1693316760000,0.5838,0.5845,0.5838,0.5843,28155.0 +1693316820000,0.5843,0.5847,0.5836,0.5838,15503.0 +1693316880000,0.5839,0.5839,0.5835,0.5835,9089.0 +1693316940000,0.5836,0.5838,0.5821,0.5824,13968.0 +1693317000000,0.5824,0.5828,0.5821,0.5821,11410.0 +1693317060000,0.5822,0.5824,0.5815,0.5819,6635.0 +1693317120000,0.5818,0.5818,0.5815,0.5815,10813.0 +1693317180000,0.5815,0.5816,0.581,0.5812,14685.0 +1693317240000,0.5812,0.5815,0.5809,0.581,13743.0 +1693317300000,0.5809,0.5812,0.5806,0.5807,14540.0 +1693317360000,0.5805,0.5806,0.5802,0.5804,15041.0 +1693317420000,0.5804,0.5808,0.5801,0.5802,14433.0 +1693317480000,0.5804,0.5805,0.5801,0.5805,13840.0 +1693317540000,0.5805,0.5806,0.5801,0.5806,3801.0 +1693317600000,0.5806,0.5816,0.58,0.5813,31025.0 +1693317660000,0.5815,0.5815,0.5805,0.5811,14332.0 +1693317720000,0.5809,0.5818,0.5806,0.5814,11953.0 +1693317780000,0.5818,0.5827,0.5812,0.5824,20155.0 +1693317840000,0.5824,0.5834,0.582,0.5834,25366.0 +1693317900000,0.5832,0.5836,0.583,0.5835,29754.0 +1693317960000,0.5835,0.5868,0.5831,0.5841,90384.0 +1693318020000,0.5839,0.5859,0.5836,0.5847,76644.0 +1693318080000,0.5851,0.5854,0.5837,0.5842,50084.0 +1693318140000,0.5842,0.5857,0.5837,0.5844,37769.0 +1693318200000,0.5842,0.5844,0.5839,0.5841,10042.0 +1693318260000,0.5841,0.5846,0.5836,0.5842,12416.0 +1693318320000,0.5842,0.5844,0.5838,0.5843,17588.0 +1693318380000,0.5841,0.5841,0.5836,0.584,12603.0 +1693318440000,0.5838,0.5842,0.5835,0.5838,15443.0 +1693318500000,0.5839,0.5844,0.5839,0.5841,17460.0 +1693318560000,0.5841,0.5853,0.5841,0.5851,34637.0 +1693318620000,0.5852,0.5887,0.5847,0.5883,89134.0 +1693318680000,0.5885,0.5892,0.5864,0.5866,48662.0 +1693318740000,0.5865,0.5871,0.5859,0.587,21211.0 +1693318800000,0.5869,0.596,0.5865,0.596,125637.0 +1693318860000,0.596,0.5988,0.5886,0.5971,341887.0 +1693318920000,0.5972,0.6093,0.5972,0.6062,292570.0 +1693318980000,0.6061,0.6075,0.599,0.5996,147963.0 +1693319040000,0.5991,0.6074,0.5991,0.6064,151126.0 +1693319100000,0.6064,0.6232,0.605,0.611,585294.0 +1693319160000,0.611,0.628,0.6084,0.6179,553391.0 +1693319220000,0.6179,0.6239,0.6152,0.6153,244560.0 +1693319280000,0.616,0.6161,0.6125,0.6153,140984.0 +1693319340000,0.6147,0.6162,0.6134,0.6135,46288.0 +1693319400000,0.6144,0.6201,0.6134,0.6154,207479.0 +1693319460000,0.6154,0.6155,0.6072,0.6094,225039.0 +1693319520000,0.6093,0.6156,0.6093,0.6155,170020.0 +1693319580000,0.6156,0.621,0.615,0.6201,110125.0 +1693319640000,0.6201,0.6221,0.6187,0.6202,121109.0 +1693319700000,0.6204,0.6308,0.6204,0.6286,207731.0 +1693319760000,0.6283,0.6318,0.6223,0.6249,386964.0 +1693319820000,0.6255,0.634,0.6251,0.63,315390.0 +1693319880000,0.6302,0.64,0.6277,0.6302,553733.0 +1693319940000,0.63,0.6306,0.6259,0.6259,148418.0 +1693320000000,0.626,0.6297,0.6246,0.629,204812.0 +1693320060000,0.629,0.6321,0.6289,0.6308,99165.0 +1693320120000,0.6309,0.6333,0.6283,0.631,115928.0 +1693320180000,0.6316,0.6324,0.6302,0.6319,127929.0 +1693320240000,0.6323,0.6351,0.6277,0.6288,301911.0 +1693320300000,0.6289,0.63,0.6284,0.6284,113624.0 +1693320360000,0.6284,0.6288,0.6251,0.6254,106523.0 +1693320420000,0.6253,0.628,0.617,0.6199,211691.0 +1693320480000,0.6199,0.6247,0.6174,0.6185,179415.0 +1693320540000,0.6184,0.627,0.615,0.6219,236481.0 +1693320600000,0.6219,0.6231,0.6208,0.6215,118339.0 +1693320660000,0.6215,0.6232,0.6211,0.6232,103586.0 +1693320720000,0.6233,0.6285,0.6216,0.6245,355999.0 +1693320780000,0.6246,0.6246,0.6203,0.6205,94887.0 +1693320840000,0.6207,0.6221,0.62,0.621,98103.0 +1693320900000,0.6216,0.6238,0.6216,0.6238,51559.0 +1693320960000,0.6238,0.625,0.6235,0.625,45042.0 +1693321020000,0.6251,0.6264,0.6238,0.6253,44534.0 +1693321080000,0.6247,0.6263,0.6235,0.625,61299.0 +1693321140000,0.6251,0.627,0.6249,0.626,38242.0 +1693321200000,0.6262,0.6275,0.622,0.622,101819.0 +1693321260000,0.6223,0.6266,0.6223,0.6265,56670.0 +1693321320000,0.6266,0.6275,0.6187,0.621,242072.0 +1693321380000,0.6212,0.623,0.6208,0.6213,67726.0 +1693321440000,0.6214,0.6216,0.6182,0.6194,55755.0 +1693321500000,0.6193,0.6209,0.6186,0.6203,54765.0 +1693321560000,0.6204,0.6214,0.6204,0.6209,23639.0 +1693321620000,0.6209,0.621,0.6184,0.6201,50849.0 +1693321680000,0.6202,0.6222,0.6201,0.6219,57145.0 +1693321740000,0.6219,0.6227,0.6213,0.6219,25413.0 +1693321800000,0.6225,0.623,0.6218,0.6228,37992.0 +1693321860000,0.6227,0.6236,0.6216,0.6234,52721.0 +1693321920000,0.6234,0.6271,0.6221,0.6238,188273.0 +1693321980000,0.6239,0.6251,0.6234,0.6238,32140.0 +1693322040000,0.6244,0.6245,0.6223,0.6236,25266.0 +1693322100000,0.6234,0.6255,0.623,0.6231,41043.0 +1693322160000,0.6228,0.6228,0.62,0.62,34782.0 +1693322220000,0.62,0.6206,0.6182,0.6183,49699.0 +1693322280000,0.6185,0.6206,0.618,0.6183,57791.0 +1693322340000,0.6183,0.6188,0.6179,0.6186,19483.0 +1693322400000,0.6188,0.6204,0.6147,0.6153,76628.0 +1693322460000,0.6151,0.6177,0.615,0.6175,23519.0 +1693322520000,0.6174,0.6175,0.6153,0.6174,35350.0 +1693322580000,0.6174,0.6206,0.6174,0.6201,113554.0 +1693322640000,0.6202,0.6208,0.6188,0.6204,40461.0 +1693322700000,0.6201,0.6208,0.6183,0.6186,33173.0 +1693322760000,0.6186,0.6199,0.6179,0.6181,37344.0 +1693322820000,0.6182,0.6195,0.6179,0.6189,29705.0 +1693322880000,0.6189,0.62,0.6186,0.6194,12226.0 +1693322940000,0.6194,0.6215,0.6191,0.6212,22830.0 +1693323000000,0.6215,0.6239,0.6211,0.6217,63067.0 +1693323060000,0.6217,0.6237,0.6214,0.6229,20462.0 +1693323120000,0.623,0.6236,0.6223,0.6231,7024.0 +1693323180000,0.6234,0.6234,0.6188,0.6194,71735.0 +1693323240000,0.6195,0.6197,0.6136,0.6183,167719.0 +1693323300000,0.6183,0.6186,0.6178,0.6178,52693.0 +1693323360000,0.6178,0.6202,0.6159,0.6167,109194.0 +1693323420000,0.6168,0.6194,0.6167,0.6193,58838.0 +1693323480000,0.6194,0.6203,0.6194,0.6203,20057.0 +1693323540000,0.6202,0.6213,0.6201,0.621,41222.0 +1693323600000,0.6208,0.6223,0.6207,0.6213,61892.0 +1693323660000,0.621,0.6229,0.6207,0.6229,15209.0 +1693323720000,0.6229,0.6241,0.6229,0.6235,22248.0 +1693323780000,0.6236,0.6262,0.6236,0.626,64931.0 +1693323840000,0.6259,0.6263,0.625,0.6257,31840.0 +1693323900000,0.6257,0.6261,0.6241,0.6259,46712.0 +1693323960000,0.6253,0.6257,0.624,0.6244,36671.0 +1693324020000,0.6244,0.6244,0.6226,0.6234,60382.0 +1693324080000,0.6236,0.6237,0.6228,0.6234,19009.0 +1693324140000,0.6237,0.6241,0.6233,0.624,13045.0 +1693324200000,0.624,0.626,0.6237,0.6244,73501.0 +1693324260000,0.6245,0.6253,0.6243,0.6243,10287.0 +1693324320000,0.6242,0.6242,0.6217,0.6218,14930.0 +1693324380000,0.6217,0.6228,0.6217,0.6228,22506.0 +1693324440000,0.6228,0.6237,0.6228,0.6237,16723.0 +1693324500000,0.6237,0.6253,0.6237,0.625,62548.0 +1693324560000,0.6251,0.6257,0.6243,0.6255,24835.0 +1693324620000,0.6255,0.6255,0.6246,0.6252,21850.0 +1693324680000,0.6253,0.6254,0.6249,0.625,13020.0 +1693324740000,0.6249,0.6266,0.6249,0.626,28220.0 +1693324800000,0.626,0.6318,0.6256,0.6294,190981.0 +1693324860000,0.63,0.6316,0.629,0.629,63174.0 +1693324920000,0.629,0.6315,0.6286,0.6298,67252.0 +1693324980000,0.63,0.6308,0.6291,0.6296,34121.0 +1693325040000,0.6298,0.6309,0.6289,0.6301,73933.0 +1693325100000,0.63,0.632,0.6293,0.6318,113977.0 +1693325160000,0.6319,0.6374,0.6318,0.6352,274953.0 +1693325220000,0.6351,0.6366,0.6339,0.6344,87101.0 +1693325280000,0.6343,0.6354,0.6329,0.6341,93104.0 +1693325340000,0.6341,0.6346,0.633,0.6339,27291.0 +1693325400000,0.6338,0.6366,0.6338,0.6366,47301.0 +1693325460000,0.6366,0.6368,0.6307,0.6326,184435.0 +1693325520000,0.6326,0.6342,0.6326,0.6342,19618.0 +1693325580000,0.6343,0.6371,0.6341,0.636,54709.0 +1693325640000,0.636,0.6392,0.6353,0.6359,115045.0 +1693325700000,0.636,0.6368,0.6329,0.635,61671.0 +1693325760000,0.635,0.6359,0.6347,0.6352,20938.0 +1693325820000,0.6354,0.6383,0.6353,0.638,44932.0 +1693325880000,0.6379,0.6387,0.6372,0.638,25512.0 +1693325940000,0.638,0.6396,0.6354,0.6359,85004.0 +1693326000000,0.636,0.6388,0.6359,0.6387,37307.0 +1693326060000,0.6387,0.6422,0.6382,0.6412,77892.0 +1693326120000,0.6412,0.6425,0.6388,0.6425,95355.0 +1693326180000,0.6425,0.6446,0.6408,0.6419,80129.0 +1693326240000,0.6419,0.6433,0.6414,0.6432,46060.0 +1693326300000,0.6432,0.6448,0.6421,0.6446,49022.0 +1693326360000,0.6444,0.6457,0.6434,0.6453,40612.0 +1693326420000,0.6453,0.6462,0.6437,0.6451,80772.0 +1693326480000,0.6448,0.6448,0.6424,0.6433,58767.0 +1693326540000,0.6432,0.6444,0.6402,0.642,104160.0 +1693326600000,0.6422,0.6426,0.6404,0.642,62532.0 +1693326660000,0.6419,0.6428,0.6416,0.6427,29552.0 +1693326720000,0.6427,0.6447,0.6427,0.6436,59572.0 +1693326780000,0.6437,0.6453,0.6421,0.6444,68076.0 +1693326840000,0.644,0.6452,0.6438,0.6447,34529.0 +1693326900000,0.6449,0.648,0.6449,0.648,84661.0 +1693326960000,0.648,0.6489,0.646,0.6462,72768.0 +1693327020000,0.6462,0.6499,0.6462,0.6464,100623.0 +1693327080000,0.6465,0.6475,0.6462,0.6472,62732.0 +1693327140000,0.6474,0.6495,0.6452,0.6452,133683.0 +1693327200000,0.6453,0.6463,0.6448,0.645,37514.0 +1693327260000,0.645,0.6464,0.645,0.6455,19157.0 +1693327320000,0.6456,0.6464,0.6453,0.6462,33113.0 +1693327380000,0.6463,0.6468,0.6461,0.6465,7030.0 +1693327440000,0.6466,0.647,0.6463,0.6469,17587.0 +1693327500000,0.6469,0.6484,0.6439,0.6446,72514.0 +1693327560000,0.6444,0.6469,0.6434,0.6464,47429.0 +1693327620000,0.6464,0.6479,0.6464,0.6467,44566.0 +1693327680000,0.6466,0.6466,0.6456,0.6456,37861.0 +1693327740000,0.6453,0.647,0.6443,0.6468,49668.0 +1693327800000,0.647,0.6478,0.6453,0.6474,88793.0 +1693327860000,0.6476,0.6488,0.6475,0.6483,41198.0 +1693327920000,0.648,0.6483,0.6465,0.6479,38737.0 +1693327980000,0.6479,0.6499,0.647,0.649,45086.0 +1693328040000,0.649,0.6496,0.6472,0.6472,27839.0 +1693328100000,0.6471,0.649,0.6465,0.6479,45564.0 +1693328160000,0.6479,0.6483,0.6475,0.6476,16478.0 +1693328220000,0.6478,0.6488,0.6477,0.6481,13516.0 +1693328280000,0.6482,0.6495,0.6482,0.6488,21206.0 +1693328340000,0.6487,0.6497,0.6487,0.649,20270.0 +1693328400000,0.649,0.6498,0.6472,0.6472,64198.0 +1693328460000,0.6473,0.6473,0.6429,0.6441,71899.0 +1693328520000,0.6443,0.6448,0.6428,0.6429,68881.0 +1693328580000,0.643,0.6448,0.6429,0.6441,19426.0 +1693328640000,0.644,0.6444,0.6438,0.6439,18709.0 +1693328700000,0.6441,0.6482,0.6441,0.648,55677.0 +1693328760000,0.648,0.6489,0.648,0.6482,31405.0 +1693328820000,0.6483,0.6498,0.6483,0.649,35699.0 +1693328880000,0.6491,0.6493,0.6481,0.6482,17966.0 +1693328940000,0.6483,0.6488,0.6483,0.6488,5100.0 +1693329000000,0.6487,0.6499,0.6486,0.6497,46902.0 +1693329060000,0.6496,0.6497,0.6487,0.6489,13355.0 +1693329120000,0.6489,0.649,0.6484,0.6484,13300.0 +1693329180000,0.6484,0.6494,0.6482,0.6489,21422.0 +1693329240000,0.6488,0.6515,0.6488,0.6511,119134.0 +1693329300000,0.6511,0.6588,0.651,0.658,235978.0 +1693329360000,0.6578,0.69,0.6576,0.6839,4192591.0 +1693329420000,0.6838,0.688,0.6753,0.6786,1510627.0 +1693329480000,0.6784,0.6848,0.6742,0.6759,978636.0 +1693329540000,0.6761,0.6818,0.6739,0.6815,543723.0 +1693329600000,0.6816,0.6915,0.6709,0.6774,1429418.0 +1693329660000,0.6774,0.6801,0.6746,0.6756,400302.0 +1693329720000,0.6757,0.6783,0.6713,0.6767,449767.0 +1693329780000,0.6767,0.68,0.675,0.6776,257817.0 +1693329840000,0.6775,0.68,0.6767,0.6797,160166.0 +1693329900000,0.6799,0.682,0.6722,0.6742,352703.0 +1693329960000,0.6741,0.6759,0.6664,0.6699,494498.0 +1693330020000,0.6696,0.6753,0.6681,0.6733,262188.0 +1693330080000,0.6731,0.6732,0.6712,0.6716,145771.0 +1693330140000,0.6716,0.6785,0.669,0.6738,434766.0 +1693330200000,0.6735,0.6763,0.6719,0.6758,158928.0 +1693330260000,0.6756,0.6759,0.6698,0.6709,176766.0 +1693330320000,0.6708,0.6748,0.67,0.6733,182041.0 +1693330380000,0.6733,0.6738,0.6713,0.6733,61083.0 +1693330440000,0.6733,0.6761,0.6728,0.6751,85897.0 +1693330500000,0.6749,0.6771,0.6735,0.6771,113582.0 +1693330560000,0.6772,0.68,0.6741,0.6766,189215.0 +1693330620000,0.6767,0.68,0.676,0.6793,116755.0 +1693330680000,0.6795,0.681,0.6757,0.6775,211331.0 +1693330740000,0.6777,0.6784,0.6763,0.677,87815.0 +1693330800000,0.6771,0.6792,0.6771,0.6786,94828.0 +1693330860000,0.6785,0.6809,0.6765,0.6767,231005.0 +1693330920000,0.6766,0.6771,0.6752,0.6767,114784.0 +1693330980000,0.6769,0.6772,0.6728,0.6733,157707.0 +1693331040000,0.6734,0.6751,0.6731,0.6749,60499.0 +1693331100000,0.6749,0.677,0.6742,0.6759,102465.0 +1693331160000,0.6758,0.6769,0.6726,0.6731,110879.0 +1693331220000,0.6728,0.6741,0.6642,0.6705,447247.0 +1693331280000,0.6705,0.6724,0.6702,0.6719,78907.0 +1693331340000,0.6722,0.6742,0.671,0.6712,94185.0 +1693331400000,0.6711,0.6741,0.6698,0.6734,91097.0 +1693331460000,0.6734,0.6754,0.6734,0.6742,57893.0 +1693331520000,0.6746,0.6759,0.6724,0.6731,72555.0 +1693331580000,0.6731,0.6748,0.6721,0.6727,75139.0 +1693331640000,0.6722,0.6738,0.6714,0.672,49452.0 +1693331700000,0.6718,0.6793,0.6713,0.679,190405.0 +1693331760000,0.6792,0.68,0.675,0.675,99135.0 +1693331820000,0.6752,0.677,0.6727,0.677,119429.0 +1693331880000,0.6771,0.6779,0.6752,0.6753,43866.0 +1693331940000,0.6755,0.6759,0.6735,0.674,40179.0 +1693332000000,0.6738,0.6786,0.6738,0.675,191745.0 +1693332060000,0.6753,0.6763,0.6747,0.676,37319.0 +1693332120000,0.676,0.6765,0.6731,0.6734,42227.0 +1693332180000,0.6737,0.6754,0.6731,0.6752,68586.0 +1693332240000,0.675,0.6767,0.6749,0.6764,38490.0 +1693332300000,0.6764,0.68,0.6763,0.68,108057.0 +1693332360000,0.6799,0.681,0.6782,0.679,82877.0 +1693332420000,0.6788,0.6807,0.678,0.6787,73514.0 +1693332480000,0.6787,0.6839,0.6787,0.6818,126282.0 +1693332540000,0.6818,0.6822,0.6805,0.6809,88047.0 +1693332600000,0.681,0.6815,0.68,0.6806,49465.0 +1693332660000,0.6806,0.6815,0.6785,0.6801,61034.0 +1693332720000,0.6801,0.6804,0.6787,0.6795,24837.0 +1693332780000,0.6795,0.6795,0.6785,0.6787,24692.0 +1693332840000,0.6787,0.68,0.6778,0.6795,49757.0 +1693332900000,0.6796,0.6801,0.678,0.679,49525.0 +1693332960000,0.6787,0.6788,0.6777,0.6781,23518.0 +1693333020000,0.6782,0.6783,0.6736,0.6748,127371.0 +1693333080000,0.675,0.675,0.6693,0.6737,261166.0 +1693333140000,0.6737,0.6741,0.6713,0.6728,42729.0 +1693333200000,0.6728,0.6748,0.6721,0.6739,58979.0 +1693333260000,0.6738,0.6741,0.6707,0.6722,70534.0 +1693333320000,0.6719,0.6729,0.6703,0.6706,41806.0 +1693333380000,0.6705,0.6707,0.6666,0.6681,160165.0 +1693333440000,0.6683,0.6691,0.6623,0.6653,256897.0 +1693333500000,0.6651,0.6673,0.6638,0.6664,142356.0 +1693333560000,0.6666,0.6666,0.6648,0.6653,43976.0 +1693333620000,0.665,0.6662,0.6641,0.6659,79954.0 +1693333680000,0.666,0.6661,0.6634,0.6652,84489.0 +1693333740000,0.6652,0.6658,0.6646,0.6647,53276.0 +1693333800000,0.6647,0.6657,0.6642,0.6657,48010.0 +1693333860000,0.6655,0.6685,0.6648,0.668,151516.0 +1693333920000,0.6682,0.6682,0.6653,0.6654,53073.0 +1693333980000,0.6659,0.669,0.6657,0.669,38239.0 +1693334040000,0.6688,0.6694,0.6686,0.6691,28989.0 +1693334100000,0.6687,0.6708,0.6683,0.6698,72253.0 +1693334160000,0.6699,0.6708,0.6696,0.6699,59494.0 +1693334220000,0.6699,0.6702,0.6691,0.6691,98955.0 +1693334280000,0.6691,0.6692,0.6681,0.6681,22220.0 +1693334340000,0.6682,0.6694,0.6682,0.6687,49204.0 +1693334400000,0.6686,0.6687,0.6669,0.6681,49748.0 +1693334460000,0.6678,0.6683,0.6677,0.6678,22814.0 +1693334520000,0.6678,0.6682,0.6655,0.6655,61713.0 +1693334580000,0.6656,0.6664,0.6635,0.6639,70323.0 +1693334640000,0.664,0.6675,0.6637,0.6672,123003.0 +1693334700000,0.6675,0.6694,0.6675,0.669,44406.0 +1693334760000,0.6691,0.6699,0.6691,0.6695,24001.0 +1693334820000,0.6696,0.6699,0.6687,0.6698,16434.0 +1693334880000,0.6698,0.6718,0.669,0.6705,136776.0 +1693334940000,0.6702,0.6702,0.6688,0.6688,11097.0 +1693335000000,0.6687,0.6701,0.6685,0.67,15471.0 +1693335060000,0.67,0.6717,0.67,0.6715,24991.0 +1693335120000,0.6713,0.673,0.6702,0.672,76573.0 +1693335180000,0.672,0.6735,0.6713,0.672,42268.0 +1693335240000,0.6715,0.674,0.6715,0.6734,29912.0 +1693335300000,0.6735,0.6764,0.6735,0.6756,65682.0 +1693335360000,0.6755,0.6792,0.6744,0.6754,151473.0 +1693335420000,0.6752,0.6758,0.6745,0.6755,32749.0 +1693335480000,0.6758,0.6758,0.6737,0.6744,33498.0 +1693335540000,0.6744,0.6744,0.6718,0.6724,92183.0 +1693335600000,0.6722,0.6743,0.6718,0.6733,37790.0 +1693335660000,0.6733,0.6743,0.6731,0.6735,17476.0 +1693335720000,0.6733,0.6734,0.6684,0.671,92360.0 +1693335780000,0.6709,0.673,0.6709,0.6726,27161.0 +1693335840000,0.6727,0.6762,0.6727,0.6762,53215.0 +1693335900000,0.6762,0.679,0.6762,0.6784,99259.0 +1693335960000,0.6783,0.6783,0.6769,0.6772,46228.0 +1693336020000,0.6771,0.6788,0.6766,0.6788,57382.0 +1693336080000,0.6788,0.6815,0.6783,0.681,77659.0 +1693336140000,0.6811,0.6869,0.6788,0.6835,404480.0 +1693336200000,0.6837,0.6842,0.6801,0.6816,195645.0 +1693336260000,0.6815,0.683,0.677,0.6802,216226.0 +1693336320000,0.6802,0.6822,0.679,0.6822,81221.0 +1693336380000,0.6818,0.6825,0.6736,0.6769,201162.0 +1693336440000,0.6768,0.6776,0.6754,0.6766,57040.0 +1693336500000,0.6768,0.6808,0.6764,0.6804,73110.0 +1693336560000,0.6804,0.6807,0.6781,0.6782,82799.0 +1693336620000,0.6784,0.6787,0.6754,0.6763,101524.0 +1693336680000,0.6763,0.6773,0.6763,0.6769,23279.0 +1693336740000,0.6763,0.6777,0.6762,0.6774,23629.0 +1693336800000,0.6774,0.6776,0.6767,0.6768,37492.0 +1693336860000,0.6767,0.6785,0.6767,0.6785,45520.0 +1693336920000,0.678,0.6793,0.6777,0.6777,52554.0 +1693336980000,0.6779,0.6784,0.6779,0.6783,16144.0 +1693337040000,0.6782,0.6797,0.6768,0.6773,45905.0 +1693337100000,0.6777,0.6793,0.6775,0.6782,25363.0 +1693337160000,0.6783,0.6783,0.6717,0.6754,158896.0 +1693337220000,0.6755,0.6757,0.6735,0.6748,56613.0 +1693337280000,0.6749,0.6765,0.6749,0.676,22263.0 +1693337340000,0.676,0.6767,0.6757,0.676,17446.0 +1693337400000,0.676,0.6796,0.6759,0.6785,96312.0 +1693337460000,0.6785,0.6805,0.6768,0.677,94257.0 +1693337520000,0.6769,0.6772,0.6723,0.6745,211647.0 +1693337580000,0.6744,0.6745,0.6736,0.6736,30349.0 +1693337640000,0.6736,0.6737,0.6723,0.6733,59554.0 +1693337700000,0.6734,0.6739,0.6722,0.6723,34484.0 +1693337760000,0.6727,0.6734,0.6719,0.6725,73108.0 +1693337820000,0.6727,0.6729,0.6691,0.6694,140022.0 +1693337880000,0.6694,0.6713,0.6693,0.6699,70830.0 +1693337940000,0.67,0.6722,0.6699,0.6714,41186.0 +1693338000000,0.6715,0.672,0.6706,0.6708,37166.0 +1693338060000,0.6708,0.6712,0.669,0.67,37220.0 +1693338120000,0.67,0.6701,0.6682,0.6695,74952.0 +1693338180000,0.6694,0.6711,0.6667,0.6705,109651.0 +1693338240000,0.6705,0.6708,0.6683,0.6685,34828.0 +1693338300000,0.6685,0.6703,0.6685,0.67,47160.0 +1693338360000,0.6699,0.6703,0.6689,0.6689,17752.0 +1693338420000,0.6691,0.6694,0.6682,0.6685,15449.0 +1693338480000,0.6686,0.6687,0.6669,0.6675,30257.0 +1693338540000,0.6676,0.6678,0.6663,0.6665,26653.0 +1693338600000,0.6668,0.667,0.6658,0.666,48256.0 +1693338660000,0.6661,0.6675,0.6661,0.6669,30441.0 +1693338720000,0.6669,0.6669,0.6643,0.6658,50653.0 +1693338780000,0.6658,0.6663,0.6632,0.6635,88256.0 +1693338840000,0.6639,0.6654,0.6635,0.6638,35124.0 +1693338900000,0.6639,0.6653,0.6634,0.6641,35343.0 +1693338960000,0.6639,0.664,0.6621,0.6631,76710.0 +1693339020000,0.6632,0.664,0.6623,0.6639,36816.0 +1693339080000,0.6639,0.6639,0.6626,0.663,30233.0 +1693339140000,0.6631,0.6652,0.6627,0.6641,46074.0 +1693339200000,0.6644,0.6653,0.6638,0.6647,29387.0 +1693339260000,0.6646,0.6649,0.6642,0.6642,15007.0 +1693339320000,0.6642,0.6657,0.6642,0.6652,21506.0 +1693339380000,0.6652,0.6682,0.6652,0.6674,56810.0 +1693339440000,0.6674,0.6678,0.6673,0.6677,20333.0 +1693339500000,0.6677,0.6684,0.6667,0.6684,74525.0 +1693339560000,0.6683,0.6699,0.6681,0.6699,64774.0 +1693339620000,0.6696,0.6728,0.6689,0.6721,85486.0 +1693339680000,0.672,0.672,0.6689,0.6697,73816.0 +1693339740000,0.6696,0.67,0.6689,0.67,27535.0 +1693339800000,0.6698,0.67,0.6692,0.6696,26221.0 +1693339860000,0.6697,0.67,0.6681,0.67,41334.0 +1693339920000,0.6694,0.6706,0.669,0.6703,28725.0 +1693339980000,0.6702,0.6712,0.6702,0.6707,8676.0 +1693340040000,0.6706,0.6715,0.6701,0.6715,8693.0 +1693340100000,0.6715,0.6715,0.6694,0.6704,38369.0 +1693340160000,0.6704,0.6715,0.6699,0.6705,26310.0 +1693340220000,0.6705,0.6709,0.67,0.6706,5122.0 +1693340280000,0.6707,0.6715,0.6707,0.6709,10879.0 +1693340340000,0.6708,0.6741,0.6708,0.6737,60752.0 +1693340400000,0.6733,0.6733,0.6712,0.6718,39787.0 +1693340460000,0.6719,0.6719,0.6711,0.6714,9367.0 +1693340520000,0.6712,0.6726,0.671,0.672,19997.0 +1693340580000,0.672,0.6725,0.6715,0.6721,11163.0 +1693340640000,0.6721,0.6726,0.6715,0.6721,9722.0 +1693340700000,0.6721,0.6725,0.6718,0.672,9465.0 +1693340760000,0.6721,0.6725,0.6719,0.6724,2315.0 +1693340820000,0.6725,0.6727,0.6723,0.6727,8470.0 +1693340880000,0.6727,0.6735,0.6724,0.6734,11753.0 +1693340940000,0.6735,0.6746,0.6729,0.6743,35500.0 +1693341000000,0.6745,0.6745,0.6736,0.674,11425.0 +1693341060000,0.6738,0.6742,0.6734,0.6742,11817.0 +1693341120000,0.6741,0.6741,0.6734,0.6739,11264.0 +1693341180000,0.6739,0.6741,0.6736,0.6738,8759.0 +1693341240000,0.6738,0.6738,0.6725,0.6725,22856.0 +1693341300000,0.6728,0.6728,0.6678,0.6685,51187.0 +1693341360000,0.6682,0.6697,0.6676,0.6689,59771.0 +1693341420000,0.6688,0.6711,0.6684,0.6708,29996.0 +1693341480000,0.6708,0.671,0.6687,0.6688,30778.0 +1693341540000,0.669,0.6694,0.6686,0.6687,14425.0 +1693341600000,0.6687,0.6687,0.6678,0.668,23881.0 +1693341660000,0.6681,0.6688,0.6679,0.6685,18189.0 +1693341720000,0.6687,0.6717,0.6685,0.6709,61873.0 +1693341780000,0.6707,0.6713,0.6702,0.6705,9756.0 +1693341840000,0.67,0.6702,0.6678,0.6684,28240.0 +1693341900000,0.6684,0.6688,0.6671,0.668,28621.0 +1693341960000,0.6681,0.6685,0.668,0.6684,16541.0 +1693342020000,0.6685,0.6696,0.6685,0.6691,13349.0 +1693342080000,0.669,0.6693,0.669,0.6691,4368.0 +1693342140000,0.6689,0.6692,0.6688,0.6688,4800.0 +1693342200000,0.6688,0.6698,0.6686,0.6698,22253.0 +1693342260000,0.6699,0.6706,0.6677,0.668,22832.0 +1693342320000,0.668,0.668,0.6671,0.6675,12405.0 +1693342380000,0.6676,0.6676,0.6673,0.6673,3076.0 +1693342440000,0.6672,0.6674,0.6663,0.6665,27940.0 +1693342500000,0.6663,0.6667,0.6658,0.6665,3664.0 +1693342560000,0.6665,0.6676,0.665,0.6661,39462.0 +1693342620000,0.6661,0.6662,0.6651,0.6651,12646.0 +1693342680000,0.6653,0.6659,0.665,0.6652,28455.0 +1693342740000,0.6654,0.6657,0.6641,0.6641,32077.0 +1693342800000,0.6641,0.6653,0.6621,0.665,78753.0 +1693342860000,0.6651,0.6664,0.6643,0.665,49701.0 +1693342920000,0.665,0.6681,0.665,0.6673,32238.0 +1693342980000,0.6672,0.6694,0.6672,0.6681,37379.0 +1693343040000,0.6681,0.6683,0.6673,0.6674,13472.0 +1693343100000,0.6672,0.6743,0.6672,0.6733,136614.0 +1693343160000,0.6732,0.6745,0.6722,0.6723,82333.0 +1693343220000,0.6723,0.6742,0.6715,0.6741,40980.0 +1693343280000,0.6738,0.6767,0.6738,0.6759,80532.0 +1693343340000,0.6758,0.6764,0.6753,0.6756,53452.0 +1693343400000,0.6757,0.6819,0.6757,0.6808,150617.0 +1693343460000,0.6809,0.6824,0.6791,0.6797,88623.0 +1693343520000,0.6795,0.6834,0.6795,0.6819,118521.0 +1693343580000,0.6819,0.6823,0.6797,0.6801,40628.0 +1693343640000,0.6806,0.6806,0.678,0.6791,40295.0 +1693343700000,0.6792,0.6798,0.6769,0.6777,75501.0 +1693343760000,0.6778,0.6789,0.6761,0.6774,58195.0 +1693343820000,0.6776,0.6776,0.6758,0.6761,34575.0 +1693343880000,0.6764,0.6766,0.6753,0.6759,19553.0 +1693343940000,0.6761,0.6781,0.6761,0.6777,33196.0 +1693344000000,0.6778,0.6783,0.6776,0.6783,21767.0 +1693344060000,0.6783,0.6793,0.678,0.6793,18232.0 +1693344120000,0.6794,0.6811,0.6794,0.6811,32581.0 +1693344180000,0.6812,0.6826,0.6809,0.6823,50110.0 +1693344240000,0.6827,0.6892,0.6827,0.6873,205939.0 +1693344300000,0.6873,0.6928,0.6872,0.6913,314238.0 +1693344360000,0.6914,0.6932,0.6905,0.6918,266577.0 +1693344420000,0.6918,0.6919,0.6814,0.6819,294980.0 +1693344480000,0.6819,0.6857,0.6798,0.6857,163686.0 +1693344540000,0.6854,0.6896,0.6852,0.6872,110070.0 +1693344600000,0.687,0.697,0.6828,0.6931,474416.0 +1693344660000,0.693,0.6932,0.688,0.6897,161418.0 +1693344720000,0.6897,0.6932,0.6893,0.6897,114589.0 +1693344780000,0.69,0.6907,0.6867,0.6885,108477.0 +1693344840000,0.6884,0.69,0.6868,0.69,37044.0 +1693344900000,0.6899,0.6929,0.6892,0.6929,55374.0 +1693344960000,0.6929,0.6933,0.6909,0.6916,42056.0 +1693345020000,0.6916,0.6916,0.6854,0.6861,179912.0 +1693345080000,0.6863,0.689,0.6853,0.6886,46628.0 +1693345140000,0.6889,0.692,0.6889,0.691,102125.0 +1693345200000,0.691,0.692,0.6869,0.6876,141394.0 +1693345260000,0.6876,0.688,0.6831,0.6859,157956.0 +1693345320000,0.6864,0.69,0.6859,0.6898,158871.0 +1693345380000,0.6899,0.6916,0.6861,0.6899,214365.0 +1693345440000,0.6896,0.6899,0.6891,0.6896,8596.0 +1693345500000,0.6892,0.6897,0.6837,0.687,185412.0 +1693345560000,0.687,0.6875,0.6855,0.6855,18147.0 +1693345620000,0.6855,0.6866,0.6843,0.6865,32911.0 +1693345680000,0.6865,0.6865,0.6829,0.6842,66472.0 +1693345740000,0.6841,0.6841,0.6828,0.6836,27678.0 +1693345800000,0.6836,0.6855,0.6821,0.6853,48342.0 +1693345860000,0.6856,0.6866,0.684,0.684,37651.0 +1693345920000,0.684,0.6851,0.6827,0.6833,34905.0 +1693345980000,0.6835,0.6841,0.6833,0.6835,37397.0 +1693346040000,0.6836,0.6848,0.6833,0.684,46312.0 +1693346100000,0.6842,0.685,0.684,0.6841,30342.0 +1693346160000,0.6841,0.6843,0.6821,0.683,56754.0 +1693346220000,0.6827,0.6871,0.6826,0.6871,92568.0 +1693346280000,0.6871,0.6876,0.6857,0.686,46410.0 +1693346340000,0.6859,0.6892,0.6858,0.6892,50661.0 +1693346400000,0.6891,0.6929,0.6888,0.691,182233.0 +1693346460000,0.691,0.6918,0.6899,0.69,79136.0 +1693346520000,0.6899,0.6904,0.6898,0.6899,18911.0 +1693346580000,0.6899,0.6899,0.6865,0.6875,54179.0 +1693346640000,0.6874,0.6882,0.6871,0.6874,16073.0 +1693346700000,0.6875,0.6885,0.687,0.6881,30547.0 +1693346760000,0.6881,0.6881,0.685,0.6852,70354.0 +1693346820000,0.6852,0.6866,0.6817,0.6858,155278.0 +1693346880000,0.6859,0.6863,0.6842,0.6851,21570.0 +1693346940000,0.6851,0.6855,0.6846,0.685,11999.0 +1693347000000,0.6851,0.6869,0.6851,0.6867,22144.0 +1693347060000,0.6864,0.6896,0.6862,0.6896,47575.0 +1693347120000,0.6892,0.6894,0.6882,0.6892,51702.0 +1693347180000,0.6892,0.691,0.6889,0.6905,61972.0 +1693347240000,0.6905,0.6915,0.6889,0.6913,59516.0 +1693347300000,0.6913,0.693,0.6913,0.693,62579.0 +1693347360000,0.6927,0.693,0.6903,0.6906,19247.0 +1693347420000,0.6907,0.6963,0.6907,0.6946,125401.0 +1693347480000,0.6945,0.7052,0.6927,0.7007,618544.0 +1693347540000,0.7009,0.708,0.6974,0.7025,408227.0 +1693347600000,0.7024,0.7025,0.6974,0.6982,231990.0 +1693347660000,0.6983,0.7008,0.6972,0.6975,109767.0 +1693347720000,0.6975,0.7001,0.6922,0.697,283142.0 +1693347780000,0.697,0.7005,0.6965,0.7003,103076.0 +1693347840000,0.7002,0.7003,0.6972,0.6979,78479.0 +1693347900000,0.6979,0.7001,0.6977,0.7,49030.0 +1693347960000,0.6997,0.7,0.6894,0.6916,252741.0 +1693348020000,0.6917,0.6938,0.6905,0.6931,63123.0 +1693348080000,0.6929,0.6934,0.6873,0.6888,184949.0 +1693348140000,0.6892,0.6898,0.6873,0.688,70532.0 +1693348200000,0.6883,0.6902,0.6865,0.6902,96052.0 +1693348260000,0.6901,0.6917,0.6898,0.6906,68128.0 +1693348320000,0.6904,0.692,0.6897,0.691,51286.0 +1693348380000,0.691,0.6911,0.6883,0.689,38090.0 +1693348440000,0.689,0.6892,0.6792,0.6827,395678.0 +1693348500000,0.6828,0.6838,0.6759,0.6796,392722.0 +1693348560000,0.6798,0.6842,0.6771,0.6827,249676.0 +1693348620000,0.6827,0.6841,0.6824,0.6828,54866.0 +1693348680000,0.6827,0.6827,0.6817,0.6826,28716.0 +1693348740000,0.6826,0.6828,0.6807,0.682,50822.0 +1693348800000,0.6818,0.6838,0.6814,0.683,42967.0 +1693348860000,0.683,0.6833,0.6807,0.6819,40757.0 +1693348920000,0.6816,0.6816,0.6797,0.6806,53870.0 +1693348980000,0.6806,0.6811,0.6803,0.6807,12280.0 +1693349040000,0.6807,0.6818,0.6807,0.6815,22207.0 +1693349100000,0.6816,0.6822,0.68,0.6818,37709.0 +1693349160000,0.6817,0.6823,0.6815,0.682,31487.0 +1693349220000,0.682,0.6824,0.6817,0.6824,14992.0 +1693349280000,0.6823,0.6827,0.6807,0.6812,30191.0 +1693349340000,0.6812,0.6812,0.679,0.6796,37232.0 +1693349400000,0.6796,0.6811,0.6786,0.6811,43771.0 +1693349460000,0.6812,0.6816,0.681,0.6814,16582.0 +1693349520000,0.6814,0.6815,0.6812,0.6814,3453.0 +1693349580000,0.6815,0.6815,0.6812,0.6813,4459.0 +1693349640000,0.6814,0.6815,0.6808,0.6812,16750.0 +1693349700000,0.6811,0.6831,0.6811,0.683,34260.0 +1693349760000,0.6831,0.684,0.6831,0.6834,26450.0 +1693349820000,0.6833,0.6835,0.6831,0.6835,4769.0 +1693349880000,0.6834,0.6834,0.6826,0.6826,8921.0 +1693349940000,0.6825,0.6831,0.6822,0.683,3692.0 +1693350000000,0.6831,0.6842,0.6831,0.6841,23793.0 +1693350060000,0.6841,0.6843,0.6835,0.6835,10103.0 +1693350120000,0.6835,0.6835,0.6799,0.6817,60134.0 +1693350180000,0.6815,0.682,0.6813,0.6818,13840.0 +1693350240000,0.6819,0.6827,0.6816,0.6821,8543.0 +1693350300000,0.6823,0.6836,0.6822,0.6836,22098.0 +1693350360000,0.6836,0.6839,0.6831,0.6831,27435.0 +1693350420000,0.6831,0.6831,0.6812,0.6813,20332.0 +1693350480000,0.6812,0.6819,0.6806,0.6819,15221.0 +1693350540000,0.6818,0.6835,0.6817,0.6834,37728.0 +1693350600000,0.6833,0.6841,0.6829,0.6841,25424.0 +1693350660000,0.6841,0.6843,0.6828,0.6832,20842.0 +1693350720000,0.6832,0.6832,0.6822,0.6825,11111.0 +1693350780000,0.6825,0.6825,0.681,0.6811,7915.0 +1693350840000,0.681,0.6813,0.6806,0.6806,20826.0 +1693350900000,0.6806,0.6807,0.679,0.6791,25470.0 +1693350960000,0.6793,0.6796,0.678,0.678,31158.0 +1693351020000,0.6779,0.6782,0.6721,0.675,189870.0 +1693351080000,0.6751,0.6767,0.6751,0.6764,65274.0 +1693351140000,0.6764,0.6768,0.6758,0.6767,13742.0 +1693351200000,0.6769,0.6777,0.6759,0.6769,25090.0 +1693351260000,0.6768,0.6768,0.6741,0.6754,51713.0 +1693351320000,0.6753,0.6764,0.6752,0.6761,6687.0 +1693351380000,0.6762,0.6765,0.6758,0.6758,6456.0 +1693351440000,0.6759,0.6766,0.6759,0.6759,8803.0 +1693351500000,0.6759,0.6769,0.6759,0.6769,11798.0 +1693351560000,0.6769,0.6773,0.6766,0.677,7937.0 +1693351620000,0.677,0.6777,0.677,0.6771,13526.0 +1693351680000,0.6771,0.6774,0.6753,0.6754,14895.0 +1693351740000,0.6755,0.677,0.6755,0.6763,23854.0 +1693351800000,0.6764,0.6767,0.6763,0.6767,11729.0 +1693351860000,0.6767,0.6767,0.6755,0.6756,13767.0 +1693351920000,0.6755,0.6755,0.6745,0.6749,15114.0 +1693351980000,0.6749,0.6755,0.6748,0.6751,7242.0 +1693352040000,0.6751,0.6758,0.6751,0.6753,12422.0 +1693352100000,0.6752,0.6767,0.6751,0.6767,18126.0 +1693352160000,0.6767,0.6774,0.6765,0.6767,17911.0 +1693352220000,0.6768,0.6771,0.6764,0.6764,2783.0 +1693352280000,0.6762,0.6771,0.6762,0.6763,10103.0 +1693352340000,0.6763,0.6771,0.676,0.6771,5030.0 +1693352400000,0.6771,0.6792,0.6771,0.6786,49604.0 +1693352460000,0.6787,0.6825,0.6787,0.6797,81877.0 +1693352520000,0.6796,0.682,0.6796,0.681,46268.0 +1693352580000,0.681,0.6835,0.6805,0.6819,51566.0 +1693352640000,0.6818,0.6822,0.6804,0.681,15729.0 +1693352700000,0.681,0.6825,0.6808,0.681,23549.0 +1693352760000,0.6809,0.6812,0.6807,0.6809,8220.0 +1693352820000,0.6809,0.6809,0.6804,0.6804,7242.0 +1693352880000,0.6805,0.6808,0.6797,0.6797,16108.0 +1693352940000,0.6797,0.6797,0.6777,0.6787,49539.0 +1693353000000,0.6787,0.6809,0.6787,0.6809,17702.0 +1693353060000,0.6811,0.682,0.6804,0.681,26891.0 +1693353120000,0.6814,0.6814,0.6801,0.6801,3590.0 +1693353180000,0.6801,0.6815,0.6801,0.6806,12530.0 +1693353240000,0.6803,0.6803,0.6796,0.6796,4277.0 +1693353300000,0.6794,0.6815,0.6792,0.6815,13489.0 +1693353360000,0.6815,0.682,0.6815,0.6819,10433.0 +1693353420000,0.6817,0.6819,0.6807,0.6808,10923.0 +1693353480000,0.6808,0.6827,0.6808,0.682,18903.0 +1693353540000,0.6821,0.6831,0.682,0.682,11318.0 +1693353600000,0.6825,0.6856,0.6825,0.6851,100253.0 +1693353660000,0.6851,0.6856,0.6841,0.6853,35989.0 +1693353720000,0.6847,0.6851,0.679,0.6799,127790.0 +1693353780000,0.6796,0.6836,0.6777,0.683,114200.0 +1693353840000,0.6831,0.6858,0.6831,0.6858,32726.0 +1693353900000,0.6857,0.688,0.6853,0.6876,63612.0 +1693353960000,0.6878,0.6887,0.6875,0.6884,50905.0 +1693354020000,0.6882,0.6884,0.6867,0.6878,53329.0 +1693354080000,0.6877,0.6932,0.6871,0.692,100010.0 +1693354140000,0.692,0.7,0.6915,0.6999,307907.0 +1693354200000,0.6999,0.7005,0.691,0.691,348027.0 +1693354260000,0.691,0.6932,0.6904,0.6917,52843.0 +1693354320000,0.6917,0.6917,0.6883,0.6887,90636.0 +1693354380000,0.6885,0.69,0.6879,0.6896,47833.0 +1693354440000,0.6899,0.691,0.6896,0.6902,26116.0 +1693354500000,0.6902,0.6903,0.6888,0.6894,21898.0 +1693354560000,0.6896,0.691,0.6896,0.6896,29999.0 +1693354620000,0.6894,0.6902,0.689,0.6893,20166.0 +1693354680000,0.6894,0.6894,0.6837,0.6865,214974.0 +1693354740000,0.6862,0.6888,0.6858,0.6886,30691.0 +1693354800000,0.6885,0.6886,0.6871,0.6877,22446.0 +1693354860000,0.6877,0.6889,0.6873,0.6886,15349.0 +1693354920000,0.6889,0.6894,0.6885,0.6885,15648.0 +1693354980000,0.6886,0.6891,0.6882,0.6884,21011.0 +1693355040000,0.6888,0.6892,0.6864,0.6866,36606.0 +1693355100000,0.6866,0.687,0.6849,0.686,16263.0 +1693355160000,0.6858,0.6861,0.6843,0.6859,20158.0 +1693355220000,0.6859,0.6859,0.685,0.685,7381.0 +1693355280000,0.6853,0.6865,0.685,0.6854,13228.0 +1693355340000,0.6852,0.686,0.6846,0.6846,11516.0 +1693355400000,0.6846,0.6861,0.6845,0.6861,18230.0 +1693355460000,0.6861,0.6868,0.6858,0.6859,12295.0 +1693355520000,0.6859,0.6873,0.6855,0.6873,15780.0 +1693355580000,0.6874,0.6874,0.6869,0.6873,4068.0 +1693355640000,0.6872,0.6889,0.6871,0.6878,27743.0 +1693355700000,0.688,0.6882,0.6858,0.6871,32114.0 +1693355760000,0.6871,0.6877,0.6861,0.6861,6324.0 +1693355820000,0.6862,0.6862,0.6852,0.6856,16463.0 +1693355880000,0.6856,0.6856,0.6834,0.6839,33556.0 +1693355940000,0.6837,0.6863,0.6836,0.6858,27645.0 +1693356000000,0.6859,0.6865,0.6857,0.6862,8819.0 +1693356060000,0.6863,0.6867,0.6859,0.686,6767.0 +1693356120000,0.6859,0.6859,0.6848,0.685,12489.0 +1693356180000,0.6849,0.6849,0.684,0.6844,9487.0 +1693356240000,0.6844,0.6849,0.6842,0.6849,10992.0 +1693356300000,0.685,0.6866,0.685,0.685,27434.0 +1693356360000,0.6851,0.6861,0.6851,0.6857,8595.0 +1693356420000,0.6854,0.6854,0.6845,0.6845,5012.0 +1693356480000,0.6843,0.685,0.6843,0.6849,6888.0 +1693356540000,0.6846,0.6846,0.6827,0.6839,8735.0 +1693356600000,0.6838,0.6838,0.6812,0.6815,42776.0 +1693356660000,0.6816,0.682,0.6785,0.6812,104087.0 +1693356720000,0.6812,0.6826,0.6802,0.6826,34070.0 +1693356780000,0.6826,0.6834,0.6812,0.6822,41962.0 +1693356840000,0.6822,0.6822,0.6784,0.6799,43568.0 +1693356900000,0.6799,0.683,0.6799,0.6799,46047.0 +1693356960000,0.6801,0.6816,0.6798,0.6801,20904.0 +1693357020000,0.6801,0.6806,0.68,0.6804,9598.0 +1693357080000,0.6805,0.6806,0.68,0.6801,9287.0 +1693357140000,0.6801,0.6805,0.6788,0.6792,33751.0 +1693357200000,0.6793,0.6806,0.6793,0.6803,13077.0 +1693357260000,0.6803,0.6807,0.6791,0.6793,14204.0 +1693357320000,0.6796,0.6796,0.6785,0.6789,12149.0 +1693357380000,0.6786,0.6787,0.677,0.6771,33902.0 +1693357440000,0.6773,0.6778,0.6772,0.6773,7144.0 +1693357500000,0.6772,0.678,0.676,0.6766,63301.0 +1693357560000,0.6767,0.677,0.6753,0.6756,20566.0 +1693357620000,0.6756,0.6771,0.6751,0.6754,38522.0 +1693357680000,0.6758,0.6759,0.6742,0.6746,26267.0 +1693357740000,0.6744,0.6745,0.6711,0.6726,51711.0 +1693357800000,0.6726,0.6731,0.6717,0.6725,50069.0 +1693357860000,0.6726,0.673,0.6719,0.6726,23018.0 +1693357920000,0.6726,0.6735,0.6709,0.6714,21757.0 +1693357980000,0.6717,0.672,0.6706,0.6712,18261.0 +1693358040000,0.6711,0.6722,0.6631,0.6721,306332.0 +1693358100000,0.6722,0.6726,0.6705,0.6705,35380.0 +1693358160000,0.6705,0.6714,0.6693,0.6714,38426.0 +1693358220000,0.6711,0.6741,0.6711,0.6741,52299.0 +1693358280000,0.6738,0.675,0.6733,0.675,36987.0 +1693358340000,0.6746,0.675,0.6741,0.6742,7540.0 +1693358400000,0.6741,0.6742,0.6731,0.6732,24243.0 +1693358460000,0.6731,0.6731,0.6694,0.67,73227.0 +1693358520000,0.67,0.6704,0.6682,0.6702,42975.0 +1693358580000,0.6703,0.6709,0.6682,0.6693,48461.0 +1693358640000,0.6693,0.6716,0.6693,0.671,48568.0 +1693358700000,0.6711,0.6726,0.6711,0.6726,17153.0 +1693358760000,0.6726,0.6734,0.6723,0.6734,11533.0 +1693358820000,0.6734,0.674,0.6734,0.6736,15473.0 +1693358880000,0.6735,0.6746,0.6735,0.6746,12467.0 +1693358940000,0.6745,0.6746,0.6735,0.6736,8195.0 +1693359000000,0.6736,0.6752,0.6736,0.6745,20589.0 +1693359060000,0.6746,0.6764,0.6741,0.6758,39916.0 +1693359120000,0.6759,0.6761,0.6729,0.6733,19122.0 +1693359180000,0.6732,0.675,0.6728,0.6745,35307.0 +1693359240000,0.6748,0.6757,0.6745,0.6749,10008.0 +1693359300000,0.6749,0.676,0.6745,0.676,11188.0 +1693359360000,0.6761,0.6766,0.6758,0.6763,5339.0 +1693359420000,0.6766,0.6787,0.6765,0.6784,27418.0 +1693359480000,0.6784,0.6798,0.6783,0.6789,21278.0 +1693359540000,0.6786,0.6788,0.6774,0.6776,15780.0 +1693359600000,0.6776,0.6792,0.6771,0.6787,24732.0 +1693359660000,0.6788,0.6795,0.6781,0.6786,32778.0 +1693359720000,0.6781,0.6792,0.6779,0.679,9231.0 +1693359780000,0.6791,0.6797,0.6788,0.679,22047.0 +1693359840000,0.6788,0.679,0.6786,0.6789,4613.0 +1693359900000,0.6789,0.679,0.6765,0.6765,21082.0 +1693359960000,0.6764,0.6765,0.6758,0.6759,15890.0 +1693360020000,0.6759,0.6765,0.6759,0.676,3914.0 +1693360080000,0.6762,0.6765,0.6755,0.6761,8594.0 +1693360140000,0.676,0.6776,0.676,0.6775,8363.0 +1693360200000,0.6778,0.6779,0.6762,0.6769,19147.0 +1693360260000,0.6766,0.677,0.676,0.6764,14156.0 +1693360320000,0.6766,0.6766,0.6759,0.6762,8640.0 +1693360380000,0.6764,0.6766,0.6763,0.6766,4164.0 +1693360440000,0.6768,0.6768,0.6755,0.6755,6208.0 +1693360500000,0.6755,0.6755,0.6751,0.6752,13397.0 +1693360560000,0.6754,0.6761,0.6752,0.6752,7950.0 +1693360620000,0.6753,0.6755,0.6748,0.6754,15309.0 +1693360680000,0.6756,0.677,0.6744,0.6767,28462.0 +1693360740000,0.6767,0.6767,0.6761,0.6763,2965.0 +1693360800000,0.6762,0.679,0.6762,0.6787,30327.0 +1693360860000,0.6789,0.6798,0.6787,0.6798,9101.0 +1693360920000,0.6794,0.6802,0.6771,0.6778,80945.0 +1693360980000,0.6778,0.6781,0.6773,0.6775,3709.0 +1693361040000,0.6775,0.6785,0.6769,0.677,22051.0 +1693361100000,0.677,0.6774,0.6762,0.6763,13013.0 +1693361160000,0.6764,0.6779,0.6764,0.6779,24696.0 +1693361220000,0.6779,0.678,0.6778,0.6778,1835.0 +1693361280000,0.6778,0.6787,0.6774,0.6783,8337.0 +1693361340000,0.6785,0.6789,0.6776,0.678,12482.0 +1693361400000,0.6782,0.6782,0.6767,0.6767,8954.0 +1693361460000,0.6767,0.6767,0.675,0.6752,16198.0 +1693361520000,0.6754,0.6768,0.675,0.6765,17661.0 +1693361580000,0.6764,0.6764,0.6756,0.6757,3343.0 +1693361640000,0.6755,0.6755,0.6746,0.6748,12274.0 +1693361700000,0.6748,0.6752,0.6744,0.6744,6727.0 +1693361760000,0.6742,0.6752,0.6742,0.6747,7823.0 +1693361820000,0.6751,0.676,0.6744,0.6751,23864.0 +1693361880000,0.6751,0.6755,0.6751,0.6753,2393.0 +1693361940000,0.6754,0.6778,0.6754,0.6777,42393.0 +1693362000000,0.6777,0.6788,0.6772,0.6781,21199.0 +1693362060000,0.6781,0.6795,0.6781,0.6792,17909.0 +1693362120000,0.6791,0.6791,0.6788,0.6788,2648.0 +1693362180000,0.679,0.68,0.6787,0.6798,17243.0 +1693362240000,0.6797,0.6797,0.6792,0.6795,19835.0 +1693362300000,0.6795,0.6795,0.6788,0.6788,15093.0 +1693362360000,0.6788,0.6789,0.6775,0.6778,77661.0 +1693362420000,0.6779,0.6779,0.6774,0.6774,2051.0 +1693362480000,0.6776,0.6786,0.6774,0.6786,16929.0 +1693362540000,0.6787,0.6788,0.6783,0.6783,4338.0 +1693362600000,0.6781,0.6781,0.6774,0.6778,9619.0 +1693362660000,0.6779,0.679,0.6779,0.6787,9689.0 +1693362720000,0.6786,0.6813,0.6778,0.6789,107176.0 +1693362780000,0.6791,0.6799,0.6772,0.6782,51621.0 +1693362840000,0.6783,0.6783,0.6779,0.6781,6477.0 +1693362900000,0.6782,0.6788,0.6769,0.6769,14645.0 +1693362960000,0.6769,0.6769,0.6759,0.676,9171.0 +1693363020000,0.676,0.676,0.675,0.6755,17681.0 +1693363080000,0.6753,0.6763,0.6753,0.6763,11078.0 +1693363140000,0.6763,0.6765,0.6755,0.6761,4191.0 +1693363200000,0.6762,0.6773,0.6762,0.677,13717.0 +1693363260000,0.677,0.6775,0.677,0.6772,2982.0 +1693363320000,0.6771,0.6773,0.6764,0.6766,6384.0 +1693363380000,0.6764,0.6765,0.6751,0.6752,14632.0 +1693363440000,0.6752,0.6757,0.6751,0.6751,7236.0 +1693363500000,0.6751,0.6757,0.675,0.6752,17999.0 +1693363560000,0.6752,0.6761,0.6751,0.6761,10451.0 +1693363620000,0.6761,0.6769,0.6759,0.6769,6373.0 +1693363680000,0.677,0.6771,0.6763,0.677,5169.0 +1693363740000,0.677,0.6773,0.6768,0.6773,3032.0 +1693363800000,0.6772,0.6773,0.6762,0.6762,12447.0 +1693363860000,0.6765,0.6766,0.6763,0.6766,3219.0 +1693363920000,0.6766,0.6773,0.6766,0.6773,3562.0 +1693363980000,0.6773,0.678,0.6772,0.678,6548.0 +1693364040000,0.6781,0.6797,0.678,0.6795,20810.0 +1693364100000,0.6795,0.6796,0.6783,0.6784,16263.0 +1693364160000,0.6782,0.6782,0.6777,0.6777,1879.0 +1693364220000,0.6775,0.6775,0.6753,0.6755,17879.0 +1693364280000,0.6756,0.6778,0.6756,0.6778,13903.0 +1693364340000,0.6779,0.6785,0.6779,0.6779,8704.0 +1693364400000,0.6775,0.6775,0.6759,0.6759,10163.0 +1693364460000,0.6759,0.6774,0.6756,0.6774,14897.0 +1693364520000,0.6772,0.6775,0.6771,0.6773,6409.0 +1693364580000,0.6773,0.6778,0.677,0.677,16646.0 +1693364640000,0.6771,0.6783,0.6771,0.6777,62262.0 +1693364700000,0.6779,0.6795,0.6777,0.6785,46680.0 +1693364760000,0.6785,0.6786,0.6775,0.6777,7892.0 +1693364820000,0.6776,0.6778,0.6766,0.6766,25057.0 +1693364880000,0.6764,0.6765,0.6759,0.6759,16375.0 +1693364940000,0.6759,0.6759,0.6754,0.6754,6947.0 +1693365000000,0.6753,0.6754,0.675,0.675,12279.0 +1693365060000,0.675,0.675,0.6744,0.6747,30716.0 +1693365120000,0.6748,0.6752,0.6742,0.675,11937.0 +1693365180000,0.675,0.6758,0.6747,0.6747,13000.0 +1693365240000,0.6749,0.6751,0.6748,0.6748,2699.0 +1693365300000,0.6748,0.6753,0.6748,0.6751,7894.0 +1693365360000,0.6753,0.6753,0.6725,0.6733,89690.0 +1693365420000,0.6732,0.6733,0.6717,0.6726,24918.0 +1693365480000,0.6727,0.6729,0.6712,0.6717,21572.0 +1693365540000,0.6716,0.6719,0.6705,0.6715,18938.0 +1693365600000,0.6716,0.6725,0.668,0.6683,110388.0 +1693365660000,0.6686,0.6695,0.6683,0.6688,24712.0 +1693365720000,0.6689,0.6693,0.6675,0.6692,18146.0 +1693365780000,0.6693,0.6693,0.6666,0.6681,29827.0 +1693365840000,0.6681,0.6695,0.6676,0.669,51169.0 +1693365900000,0.669,0.6699,0.6682,0.6697,51168.0 +1693365960000,0.6698,0.6716,0.6697,0.6704,25843.0 +1693366020000,0.6706,0.6706,0.6699,0.6702,10365.0 +1693366080000,0.6702,0.6706,0.6699,0.6699,6852.0 +1693366140000,0.6699,0.6705,0.6698,0.6698,9103.0 +1693366200000,0.6698,0.67,0.6688,0.6694,29641.0 +1693366260000,0.6694,0.6707,0.6694,0.6696,32305.0 +1693366320000,0.6698,0.6702,0.6692,0.6701,12456.0 +1693366380000,0.6701,0.6707,0.668,0.6689,37531.0 +1693366440000,0.6688,0.6695,0.6677,0.6689,49170.0 +1693366500000,0.6689,0.6689,0.6668,0.6682,66517.0 +1693366560000,0.6682,0.6682,0.6673,0.668,18832.0 +1693366620000,0.6678,0.6683,0.6676,0.6683,18161.0 +1693366680000,0.6683,0.669,0.6679,0.6688,17343.0 +1693366740000,0.6692,0.6696,0.6688,0.6694,7346.0 +1693366800000,0.6695,0.6698,0.6689,0.6689,11160.0 +1693366860000,0.6688,0.6688,0.6687,0.6687,2402.0 +1693366920000,0.6688,0.6699,0.6688,0.6698,12510.0 +1693366980000,0.6698,0.6699,0.6691,0.6691,7815.0 +1693367040000,0.6692,0.6692,0.6685,0.6689,4863.0 +1693367100000,0.6689,0.6692,0.6683,0.6684,5322.0 +1693367160000,0.6683,0.6691,0.6675,0.6682,24447.0 +1693367220000,0.668,0.6684,0.668,0.6681,2221.0 +1693367280000,0.6682,0.6686,0.6682,0.6686,2904.0 +1693367340000,0.6686,0.6693,0.6686,0.6689,7091.0 +1693367400000,0.6689,0.6698,0.6689,0.6694,14996.0 +1693367460000,0.6693,0.6703,0.6693,0.6695,29562.0 +1693367520000,0.6698,0.6702,0.6698,0.67,4495.0 +1693367580000,0.6701,0.6702,0.6694,0.6697,6161.0 +1693367640000,0.6696,0.6699,0.6695,0.6698,3860.0 +1693367700000,0.6699,0.6707,0.6696,0.6696,16911.0 +1693367760000,0.6697,0.6698,0.6694,0.6695,7994.0 +1693367820000,0.6695,0.6697,0.6694,0.6696,3327.0 +1693367880000,0.6696,0.6698,0.6695,0.6695,2115.0 +1693367940000,0.6696,0.6696,0.6688,0.6688,28116.0 +1693368000000,0.6687,0.6698,0.6686,0.6689,29511.0 +1693368060000,0.669,0.6695,0.6689,0.6691,5768.0 +1693368120000,0.6691,0.6691,0.6681,0.6682,23211.0 +1693368180000,0.6681,0.6685,0.668,0.6685,2794.0 +1693368240000,0.6685,0.6694,0.6685,0.6691,12049.0 +1693368300000,0.6692,0.6692,0.6671,0.6682,56402.0 +1693368360000,0.6683,0.6732,0.6678,0.6712,109398.0 +1693368420000,0.6711,0.6715,0.6706,0.6713,5819.0 +1693368480000,0.6715,0.6726,0.6715,0.6717,15354.0 +1693368540000,0.672,0.672,0.6716,0.6717,3425.0 +1693368600000,0.6717,0.6723,0.6706,0.6706,16475.0 +1693368660000,0.6706,0.6709,0.6703,0.6704,10195.0 +1693368720000,0.6703,0.6709,0.6702,0.6708,5716.0 +1693368780000,0.6706,0.6707,0.6704,0.6704,504.0 +1693368840000,0.6704,0.671,0.6702,0.6709,9383.0 +1693368900000,0.6711,0.6717,0.6711,0.6714,6307.0 +1693368960000,0.6714,0.6721,0.6714,0.6718,5914.0 +1693369020000,0.6718,0.6718,0.6711,0.6711,3709.0 +1693369080000,0.671,0.6723,0.6708,0.6721,12087.0 +1693369140000,0.6721,0.6722,0.6719,0.672,2519.0 +1693369200000,0.672,0.6722,0.6715,0.6717,8197.0 +1693369260000,0.6717,0.6717,0.6716,0.6716,1265.0 +1693369320000,0.6712,0.672,0.6712,0.6716,7863.0 +1693369380000,0.6717,0.6722,0.6716,0.6716,8376.0 +1693369440000,0.6716,0.6718,0.6716,0.6718,129.0 +1693369500000,0.6717,0.6725,0.6713,0.6723,23014.0 +1693369560000,0.6723,0.6727,0.6721,0.6727,7222.0 +1693369620000,0.6727,0.673,0.6722,0.6724,14004.0 +1693369680000,0.6726,0.6733,0.6725,0.6728,17168.0 +1693369740000,0.6726,0.6726,0.672,0.6725,11082.0 +1693369800000,0.6727,0.6741,0.6727,0.6739,23375.0 +1693369860000,0.674,0.675,0.6733,0.6744,52717.0 +1693369920000,0.6743,0.6749,0.6743,0.6746,20882.0 +1693369980000,0.6739,0.6746,0.6739,0.6745,4270.0 +1693370040000,0.6743,0.6743,0.6738,0.6739,11812.0 +1693370100000,0.6739,0.6739,0.6713,0.6722,43732.0 +1693370160000,0.6722,0.6722,0.6715,0.672,5399.0 +1693370220000,0.6721,0.6727,0.6721,0.6725,4811.0 +1693370280000,0.6724,0.6724,0.6721,0.6721,1139.0 +1693370340000,0.672,0.6722,0.6715,0.6722,6465.0 +1693370400000,0.6722,0.6734,0.672,0.6734,14044.0 +1693370460000,0.6733,0.6784,0.6733,0.6766,129435.0 +1693370520000,0.6769,0.6794,0.6766,0.6787,58072.0 +1693370580000,0.6791,0.6803,0.6783,0.6797,74744.0 +1693370640000,0.6798,0.6798,0.6785,0.6795,45511.0 +1693370700000,0.6795,0.6819,0.6794,0.6816,70552.0 +1693370760000,0.6815,0.6815,0.6805,0.6809,26875.0 +1693370820000,0.6808,0.6813,0.6805,0.6805,8749.0 +1693370880000,0.6805,0.6809,0.6801,0.6804,13738.0 +1693370940000,0.6807,0.6821,0.678,0.679,133086.0 +1693371000000,0.6792,0.6799,0.6781,0.6786,37830.0 +1693371060000,0.679,0.6796,0.6782,0.6796,20983.0 +1693371120000,0.6795,0.6803,0.6795,0.6798,9531.0 +1693371180000,0.6799,0.6835,0.6799,0.6824,136055.0 +1693371240000,0.6824,0.6839,0.682,0.6825,45628.0 +1693371300000,0.6826,0.6839,0.6823,0.6827,11934.0 +1693371360000,0.6828,0.6837,0.6827,0.6837,15306.0 +1693371420000,0.6837,0.6842,0.6808,0.6819,94646.0 +1693371480000,0.682,0.6828,0.6817,0.682,15072.0 +1693371540000,0.6825,0.6825,0.6811,0.6816,20060.0 +1693371600000,0.6813,0.6826,0.6809,0.6825,30168.0 +1693371660000,0.6826,0.685,0.6826,0.6838,53986.0 +1693371720000,0.6839,0.6846,0.6832,0.6844,15877.0 +1693371780000,0.6844,0.686,0.6844,0.6858,24934.0 +1693371840000,0.6856,0.6862,0.6827,0.683,106218.0 +1693371900000,0.6831,0.6832,0.6823,0.6829,29508.0 +1693371960000,0.6824,0.6825,0.682,0.682,12264.0 +1693372020000,0.6821,0.6823,0.6817,0.6822,17179.0 +1693372080000,0.6822,0.6828,0.682,0.682,21893.0 +1693372140000,0.6821,0.6822,0.6818,0.682,14217.0 +1693372200000,0.6818,0.682,0.681,0.6814,15886.0 +1693372260000,0.6816,0.6817,0.6801,0.6807,29237.0 +1693372320000,0.6809,0.6809,0.68,0.68,25095.0 +1693372380000,0.6799,0.6814,0.6797,0.6813,15614.0 +1693372440000,0.6813,0.6813,0.68,0.6803,15511.0 +1693372500000,0.6802,0.6812,0.6802,0.6803,6783.0 +1693372560000,0.6802,0.6809,0.6801,0.6805,10459.0 +1693372620000,0.6808,0.6808,0.68,0.6801,2764.0 +1693372680000,0.6807,0.6886,0.6804,0.687,208950.0 +1693372740000,0.6872,0.6905,0.6863,0.6897,270985.0 +1693372800000,0.6893,0.6897,0.6866,0.6889,172249.0 +1693372860000,0.6889,0.6913,0.684,0.6862,293657.0 +1693372920000,0.6861,0.6864,0.684,0.6856,77583.0 +1693372980000,0.6857,0.6876,0.6857,0.6873,26755.0 +1693373040000,0.6873,0.6891,0.6869,0.6879,39768.0 +1693373100000,0.6878,0.6891,0.687,0.6884,49405.0 +1693373160000,0.6885,0.6893,0.6881,0.6881,56876.0 +1693373220000,0.6883,0.6883,0.6874,0.6882,32226.0 +1693373280000,0.6882,0.689,0.6881,0.6881,41989.0 +1693373340000,0.6879,0.688,0.687,0.687,27145.0 +1693373400000,0.6871,0.6891,0.687,0.6888,53870.0 +1693373460000,0.6889,0.6902,0.6888,0.689,31136.0 +1693373520000,0.6887,0.6896,0.6879,0.6895,25601.0 +1693373580000,0.6895,0.6898,0.6892,0.6896,9684.0 +1693373640000,0.6896,0.6898,0.6885,0.6885,62016.0 +1693373700000,0.6884,0.6891,0.6884,0.689,23000.0 +1693373760000,0.6886,0.6888,0.687,0.6874,85588.0 +1693373820000,0.6873,0.6879,0.6871,0.6873,14308.0 +1693373880000,0.6873,0.6879,0.6873,0.6875,11604.0 +1693373940000,0.6875,0.6878,0.6872,0.6874,10993.0 +1693374000000,0.6874,0.6878,0.6874,0.6877,3794.0 +1693374060000,0.6879,0.69,0.6879,0.6897,58317.0 +1693374120000,0.6899,0.6904,0.6897,0.6901,23717.0 +1693374180000,0.6903,0.6915,0.6903,0.6912,66956.0 +1693374240000,0.6914,0.6914,0.6903,0.6912,60587.0 +1693374300000,0.6912,0.6913,0.6895,0.6906,75882.0 +1693374360000,0.6901,0.6901,0.6879,0.6895,68088.0 +1693374420000,0.6894,0.6907,0.6887,0.6887,36700.0 +1693374480000,0.6887,0.6891,0.6886,0.6886,12403.0 +1693374540000,0.6886,0.6889,0.688,0.6882,26380.0 +1693374600000,0.6882,0.6889,0.6877,0.688,29030.0 +1693374660000,0.688,0.688,0.6871,0.6877,9497.0 +1693374720000,0.6874,0.6911,0.6874,0.6909,62465.0 +1693374780000,0.6909,0.6923,0.6905,0.6916,72134.0 +1693374840000,0.6919,0.6939,0.6915,0.6935,90233.0 +1693374900000,0.6936,0.6938,0.6915,0.6918,93893.0 +1693374960000,0.6918,0.6932,0.6916,0.6929,34544.0 +1693375020000,0.6928,0.6949,0.6926,0.6927,70886.0 +1693375080000,0.6928,0.6946,0.6925,0.6943,29455.0 +1693375140000,0.6943,0.6955,0.6933,0.6945,138427.0 +1693375200000,0.6948,0.695,0.6913,0.6916,118282.0 +1693375260000,0.6917,0.6929,0.6915,0.692,86744.0 +1693375320000,0.6921,0.693,0.6917,0.6919,45856.0 +1693375380000,0.6923,0.693,0.6919,0.6923,22575.0 +1693375440000,0.6922,0.6922,0.6835,0.6882,363961.0 +1693375500000,0.688,0.6885,0.6837,0.6874,201203.0 +1693375560000,0.6872,0.6876,0.6863,0.6874,58433.0 +1693375620000,0.6875,0.6892,0.6874,0.6882,22411.0 +1693375680000,0.6882,0.6882,0.6865,0.6865,35913.0 +1693375740000,0.6865,0.6888,0.6864,0.6866,55711.0 +1693375800000,0.6864,0.687,0.6843,0.6849,62439.0 +1693375860000,0.6849,0.6849,0.683,0.6841,59619.0 +1693375920000,0.6842,0.6854,0.6841,0.6849,24114.0 +1693375980000,0.6849,0.6864,0.6848,0.6856,55789.0 +1693376040000,0.6855,0.6855,0.6844,0.6845,28626.0 +1693376100000,0.6845,0.6864,0.6845,0.6853,38024.0 +1693376160000,0.6855,0.6894,0.6855,0.6883,48008.0 +1693376220000,0.6881,0.6884,0.6876,0.6879,16582.0 +1693376280000,0.6879,0.688,0.6871,0.6875,23900.0 +1693376340000,0.6875,0.6877,0.6872,0.6877,7998.0 +1693376400000,0.6877,0.6877,0.6869,0.6874,14554.0 +1693376460000,0.6873,0.6874,0.687,0.6871,1893.0 +1693376520000,0.6872,0.6878,0.6872,0.6877,5469.0 +1693376580000,0.6878,0.6882,0.6874,0.6874,10380.0 +1693376640000,0.6874,0.688,0.6871,0.6873,16672.0 +1693376700000,0.6873,0.6878,0.687,0.687,15056.0 +1693376760000,0.687,0.6871,0.6858,0.6863,19780.0 +1693376820000,0.6864,0.6865,0.6863,0.6865,4162.0 +1693376880000,0.6865,0.6869,0.6857,0.6862,22035.0 +1693376940000,0.686,0.6861,0.6826,0.6841,101468.0 +1693377000000,0.6841,0.6866,0.6835,0.6865,38357.0 +1693377060000,0.6861,0.6863,0.6855,0.6857,9997.0 +1693377120000,0.6854,0.686,0.6839,0.6844,24684.0 +1693377180000,0.6842,0.6845,0.6837,0.684,9400.0 +1693377240000,0.6837,0.684,0.68,0.6831,152771.0 +1693377300000,0.6828,0.6832,0.6813,0.6814,40823.0 +1693377360000,0.6817,0.6826,0.6812,0.682,30282.0 +1693377420000,0.6819,0.6822,0.6812,0.6815,15196.0 +1693377480000,0.6815,0.6819,0.6812,0.6816,10266.0 +1693377540000,0.6814,0.6815,0.6804,0.6808,33571.0 +1693377600000,0.681,0.6821,0.681,0.6821,8626.0 +1693377660000,0.6819,0.6819,0.68,0.6803,34898.0 +1693377720000,0.6803,0.6806,0.677,0.6801,158045.0 +1693377780000,0.6805,0.6806,0.6778,0.6792,63525.0 +1693377840000,0.6798,0.6801,0.6787,0.6789,35018.0 +1693377900000,0.6789,0.6792,0.6784,0.6785,7681.0 +1693377960000,0.6786,0.6796,0.6782,0.6793,15932.0 +1693378020000,0.6791,0.6795,0.6783,0.6788,23346.0 +1693378080000,0.6784,0.6785,0.6777,0.6784,23312.0 +1693378140000,0.6783,0.6783,0.6769,0.6771,37556.0 +1693378200000,0.6773,0.6779,0.6771,0.6771,17849.0 +1693378260000,0.6775,0.6779,0.6769,0.6772,10734.0 +1693378320000,0.6771,0.6773,0.6765,0.6765,21032.0 +1693378380000,0.6766,0.6773,0.6759,0.6769,20823.0 +1693378440000,0.6769,0.6776,0.6768,0.6776,28497.0 +1693378500000,0.6776,0.6814,0.6776,0.6814,61821.0 +1693378560000,0.6814,0.6814,0.6794,0.6798,22708.0 +1693378620000,0.6798,0.6823,0.6791,0.6819,87519.0 +1693378680000,0.6818,0.6823,0.6798,0.6801,21442.0 +1693378740000,0.68,0.6807,0.6799,0.6807,21674.0 +1693378800000,0.6807,0.6816,0.6801,0.6816,21561.0 +1693378860000,0.6814,0.6821,0.6812,0.6814,20958.0 +1693378920000,0.6814,0.685,0.6811,0.6842,66259.0 +1693378980000,0.6848,0.6855,0.6832,0.6838,45185.0 +1693379040000,0.6839,0.6841,0.6826,0.6832,24110.0 +1693379100000,0.6831,0.6831,0.6811,0.6817,27290.0 +1693379160000,0.6817,0.6827,0.6817,0.6823,10567.0 +1693379220000,0.6823,0.6826,0.6821,0.6825,5775.0 +1693379280000,0.6821,0.6828,0.6818,0.6826,12444.0 +1693379340000,0.6826,0.6827,0.682,0.6827,9870.0 +1693379400000,0.6827,0.6832,0.6823,0.6831,4387.0 +1693379460000,0.6831,0.6831,0.6821,0.6821,18585.0 +1693379520000,0.6822,0.6837,0.6822,0.6831,17068.0 +1693379580000,0.683,0.683,0.6826,0.6829,4241.0 +1693379640000,0.6829,0.6829,0.6818,0.6821,10247.0 +1693379700000,0.682,0.6848,0.6818,0.6848,46227.0 +1693379760000,0.685,0.6872,0.685,0.6868,49156.0 +1693379820000,0.6869,0.6879,0.6867,0.6875,24720.0 +1693379880000,0.6878,0.6886,0.6875,0.6883,41090.0 +1693379940000,0.6885,0.6888,0.6878,0.6884,34430.0 +1693380000000,0.6882,0.6885,0.6878,0.6882,15488.0 +1693380060000,0.6881,0.6896,0.6881,0.6888,42849.0 +1693380120000,0.6887,0.6907,0.6887,0.6899,26531.0 +1693380180000,0.6901,0.6906,0.6891,0.6894,34853.0 +1693380240000,0.6894,0.6895,0.6882,0.6894,29674.0 +1693380300000,0.6889,0.6892,0.6877,0.6892,28160.0 +1693380360000,0.6893,0.6908,0.6892,0.6905,40531.0 +1693380420000,0.6908,0.6909,0.6889,0.6889,33805.0 +1693380480000,0.689,0.6893,0.6884,0.6886,14991.0 +1693380540000,0.6886,0.6894,0.6886,0.6891,14287.0 +1693380600000,0.6889,0.6909,0.6885,0.6909,17840.0 +1693380660000,0.691,0.6925,0.6905,0.6905,45455.0 +1693380720000,0.6905,0.6905,0.6886,0.6888,43206.0 +1693380780000,0.6889,0.6908,0.6886,0.6906,26846.0 +1693380840000,0.6907,0.6914,0.6899,0.6906,27528.0 +1693380900000,0.6904,0.6907,0.6896,0.6902,14264.0 +1693380960000,0.6904,0.6914,0.6899,0.6906,21333.0 +1693381020000,0.6908,0.6908,0.6898,0.6905,19082.0 +1693381080000,0.6902,0.6907,0.6892,0.6906,8444.0 +1693381140000,0.6904,0.6904,0.6893,0.6897,11435.0 +1693381200000,0.6898,0.6964,0.6893,0.6959,188134.0 +1693381260000,0.6954,0.6971,0.6953,0.6957,74673.0 +1693381320000,0.6957,0.696,0.6951,0.6954,88379.0 +1693381380000,0.6954,0.697,0.6951,0.6966,120271.0 +1693381440000,0.6965,0.6969,0.6948,0.6949,69776.0 +1693381500000,0.6949,0.6953,0.6946,0.695,19181.0 +1693381560000,0.6949,0.6968,0.6943,0.6966,35308.0 +1693381620000,0.6968,0.6975,0.696,0.6966,102434.0 +1693381680000,0.6965,0.6966,0.6953,0.6956,38959.0 +1693381740000,0.6956,0.696,0.695,0.6951,54508.0 +1693381800000,0.6952,0.6956,0.6944,0.6944,32427.0 +1693381860000,0.6944,0.696,0.6935,0.695,69091.0 +1693381920000,0.6952,0.6971,0.6947,0.6966,60274.0 +1693381980000,0.6967,0.6971,0.6957,0.6964,31792.0 +1693382040000,0.6964,0.6972,0.6962,0.697,60306.0 +1693382100000,0.6971,0.6983,0.6963,0.6973,71929.0 +1693382160000,0.6974,0.6983,0.6973,0.6975,76651.0 +1693382220000,0.6974,0.6979,0.6961,0.697,33576.0 +1693382280000,0.697,0.6994,0.697,0.6987,63088.0 +1693382340000,0.6988,0.703,0.6973,0.7006,173397.0 +1693382400000,0.701,0.7017,0.696,0.6966,163767.0 +1693382460000,0.6964,0.6991,0.6962,0.697,84106.0 +1693382520000,0.6967,0.6969,0.695,0.6959,56672.0 +1693382580000,0.6954,0.6974,0.6954,0.6973,33311.0 +1693382640000,0.6972,0.6975,0.6965,0.6967,21321.0 +1693382700000,0.6969,0.6975,0.6958,0.6964,69620.0 +1693382760000,0.6964,0.6965,0.6954,0.6961,23669.0 +1693382820000,0.696,0.6964,0.6953,0.6953,34753.0 +1693382880000,0.6957,0.6957,0.6953,0.6953,15274.0 +1693382940000,0.6954,0.6954,0.6935,0.6939,72382.0 +1693383000000,0.6935,0.6936,0.6913,0.6924,54668.0 +1693383060000,0.6924,0.6932,0.6909,0.6925,32833.0 +1693383120000,0.6926,0.6938,0.6926,0.6927,22232.0 +1693383180000,0.6927,0.6927,0.6905,0.6914,41385.0 +1693383240000,0.6912,0.692,0.6893,0.6914,51381.0 +1693383300000,0.6914,0.6915,0.6882,0.6884,126874.0 +1693383360000,0.6883,0.69,0.6881,0.6888,54234.0 +1693383420000,0.6888,0.6892,0.6882,0.6891,16758.0 +1693383480000,0.6891,0.6898,0.6887,0.6889,16907.0 +1693383540000,0.6888,0.6896,0.6884,0.6896,20243.0 +1693383600000,0.6893,0.69,0.6887,0.6887,32118.0 +1693383660000,0.6888,0.6919,0.6888,0.6911,48046.0 +1693383720000,0.6912,0.6931,0.6912,0.6928,26824.0 +1693383780000,0.6925,0.6952,0.6924,0.6936,83425.0 +1693383840000,0.6936,0.6936,0.6924,0.6926,16758.0 +1693383900000,0.6927,0.6941,0.6927,0.6941,41450.0 +1693383960000,0.6937,0.6948,0.6933,0.6948,51605.0 +1693384020000,0.6946,0.6964,0.6943,0.6963,39444.0 +1693384080000,0.6962,0.698,0.6945,0.6974,104606.0 +1693384140000,0.6976,0.6996,0.6971,0.6981,72969.0 +1693384200000,0.6984,0.6984,0.6952,0.6952,73463.0 +1693384260000,0.6952,0.697,0.6951,0.6964,27494.0 +1693384320000,0.6968,0.6988,0.6965,0.6974,26203.0 +1693384380000,0.6976,0.699,0.6973,0.699,58469.0 +1693384440000,0.6989,0.7,0.6985,0.6997,80948.0 +1693384500000,0.6993,0.703,0.6991,0.701,231717.0 +1693384560000,0.7011,0.7019,0.6996,0.7013,63661.0 +1693384620000,0.7013,0.7013,0.7006,0.7011,21043.0 +1693384680000,0.7012,0.7012,0.6995,0.6997,23236.0 +1693384740000,0.6997,0.7002,0.6982,0.7001,58816.0 +1693384800000,0.7002,0.7007,0.6981,0.7005,69366.0 +1693384860000,0.7001,0.7014,0.7001,0.7011,53858.0 +1693384920000,0.7008,0.705,0.7008,0.7044,159182.0 +1693384980000,0.7041,0.7041,0.7022,0.7026,60147.0 +1693385040000,0.7026,0.7033,0.7022,0.7026,30908.0 +1693385100000,0.7025,0.704,0.7018,0.7022,101141.0 +1693385160000,0.7024,0.7025,0.7003,0.7003,96042.0 +1693385220000,0.7004,0.7009,0.6995,0.6996,30696.0 +1693385280000,0.6997,0.6997,0.6971,0.6982,47800.0 +1693385340000,0.6982,0.699,0.6964,0.6974,70224.0 +1693385400000,0.6974,0.6982,0.6956,0.6958,73745.0 +1693385460000,0.6959,0.6974,0.6954,0.6967,47950.0 +1693385520000,0.6971,0.7,0.6971,0.6987,71385.0 +1693385580000,0.6987,0.7005,0.6987,0.7,40962.0 +1693385640000,0.6998,0.6999,0.699,0.6992,20174.0 +1693385700000,0.6992,0.7002,0.6989,0.6995,46940.0 +1693385760000,0.6992,0.6998,0.699,0.6992,7632.0 +1693385820000,0.6991,0.6998,0.6974,0.6978,40854.0 +1693385880000,0.6976,0.6977,0.6972,0.6977,19152.0 +1693385940000,0.6976,0.6981,0.6937,0.6949,72421.0 +1693386000000,0.6951,0.6964,0.6942,0.6956,46646.0 +1693386060000,0.6955,0.6962,0.6955,0.6962,7228.0 +1693386120000,0.6961,0.6976,0.6961,0.6961,33548.0 +1693386180000,0.696,0.697,0.696,0.6968,6564.0 +1693386240000,0.6967,0.6969,0.6955,0.6968,45464.0 +1693386300000,0.6968,0.6973,0.6966,0.6967,22703.0 +1693386360000,0.6967,0.7011,0.6967,0.7005,83040.0 +1693386420000,0.7005,0.7017,0.6995,0.7013,43293.0 +1693386480000,0.7013,0.7032,0.7013,0.702,61286.0 +1693386540000,0.702,0.702,0.6976,0.698,98194.0 +1693386600000,0.6981,0.6992,0.6974,0.6975,34871.0 +1693386660000,0.6975,0.698,0.696,0.696,60917.0 +1693386720000,0.6963,0.6978,0.6954,0.6972,54760.0 +1693386780000,0.6971,0.6978,0.6964,0.6968,54501.0 +1693386840000,0.6967,0.6968,0.6942,0.6947,51104.0 +1693386900000,0.6949,0.697,0.6947,0.696,57999.0 +1693386960000,0.696,0.6962,0.6956,0.6957,3895.0 +1693387020000,0.6959,0.6978,0.6959,0.6971,42139.0 +1693387080000,0.6974,0.6978,0.6971,0.6973,9509.0 +1693387140000,0.6973,0.6979,0.697,0.6974,15093.0 +1693387200000,0.6975,0.6978,0.6936,0.6937,131730.0 +1693387260000,0.6942,0.695,0.6911,0.6917,140061.0 +1693387320000,0.6917,0.6921,0.6872,0.689,166056.0 +1693387380000,0.6893,0.6897,0.6868,0.6873,42831.0 +1693387440000,0.6872,0.6883,0.683,0.6872,135660.0 +1693387500000,0.6872,0.6885,0.6857,0.6865,63747.0 +1693387560000,0.6869,0.6874,0.6836,0.6838,125682.0 +1693387620000,0.684,0.6841,0.682,0.6832,96841.0 +1693387680000,0.6832,0.6844,0.6821,0.6841,63726.0 +1693387740000,0.684,0.6841,0.6828,0.6836,34324.0 +1693387800000,0.6833,0.6863,0.6833,0.6854,77016.0 +1693387860000,0.6849,0.6855,0.6821,0.6835,81751.0 +1693387920000,0.6831,0.6838,0.6822,0.6837,20114.0 +1693387980000,0.6833,0.6853,0.6833,0.6842,22607.0 +1693388040000,0.6844,0.6849,0.6827,0.6838,20232.0 +1693388100000,0.6837,0.686,0.6836,0.6849,60117.0 +1693388160000,0.6852,0.6868,0.6847,0.6868,40891.0 +1693388220000,0.6868,0.6868,0.6853,0.6853,20225.0 +1693388280000,0.6855,0.6863,0.6852,0.6852,19704.0 +1693388340000,0.6851,0.6851,0.6835,0.6845,45815.0 +1693388400000,0.6845,0.6851,0.6793,0.6803,228497.0 +1693388460000,0.6803,0.6821,0.6801,0.6816,57192.0 +1693388520000,0.6816,0.6844,0.6814,0.6831,81661.0 +1693388580000,0.6832,0.6834,0.682,0.6829,23340.0 +1693388640000,0.6828,0.6832,0.6818,0.6832,16498.0 +1693388700000,0.6832,0.6893,0.6831,0.6885,150461.0 +1693388760000,0.6885,0.6887,0.6873,0.6875,28974.0 +1693388820000,0.6876,0.688,0.6875,0.688,9448.0 +1693388880000,0.688,0.6899,0.688,0.6898,16083.0 +1693388940000,0.6899,0.6905,0.6871,0.6871,41349.0 +1693389000000,0.687,0.6881,0.6862,0.6863,68258.0 +1693389060000,0.6863,0.6876,0.6862,0.6876,37442.0 +1693389120000,0.6874,0.688,0.6837,0.6848,87475.0 +1693389180000,0.6848,0.685,0.6839,0.6839,12672.0 +1693389240000,0.684,0.6845,0.6826,0.6834,30762.0 +1693389300000,0.6833,0.6852,0.683,0.6838,87634.0 +1693389360000,0.6837,0.6842,0.6833,0.6833,19224.0 +1693389420000,0.6833,0.6835,0.683,0.6833,10779.0 +1693389480000,0.6831,0.6837,0.6827,0.6828,13793.0 +1693389540000,0.6828,0.6835,0.6823,0.6832,8434.0 +1693389600000,0.6832,0.6832,0.6814,0.6821,72456.0 +1693389660000,0.6817,0.6825,0.6815,0.6822,12461.0 +1693389720000,0.6822,0.6826,0.6817,0.6818,12617.0 +1693389780000,0.6821,0.6822,0.6812,0.6819,22721.0 +1693389840000,0.6817,0.6823,0.6813,0.6823,14372.0 +1693389900000,0.6823,0.6843,0.6823,0.6843,49167.0 +1693389960000,0.6843,0.6854,0.6842,0.6854,29380.0 +1693390020000,0.6853,0.6859,0.6853,0.6859,8582.0 +1693390080000,0.6859,0.6863,0.6859,0.6861,6980.0 +1693390140000,0.6862,0.6866,0.6857,0.6863,51025.0 +1693390200000,0.6865,0.6892,0.6865,0.6892,53490.0 +1693390260000,0.6891,0.6912,0.6891,0.6891,71949.0 +1693390320000,0.6894,0.6894,0.6883,0.6888,23033.0 +1693390380000,0.689,0.6894,0.6883,0.6883,25326.0 +1693390440000,0.6884,0.6885,0.6859,0.6869,53845.0 +1693390500000,0.6868,0.6872,0.6867,0.6869,15271.0 +1693390560000,0.6871,0.6877,0.687,0.6875,9388.0 +1693390620000,0.6875,0.688,0.6861,0.687,37093.0 +1693390680000,0.687,0.6883,0.6868,0.6879,23584.0 +1693390740000,0.688,0.6912,0.688,0.6904,30688.0 +1693390800000,0.6902,0.6911,0.6895,0.6897,42186.0 +1693390860000,0.6898,0.6901,0.6895,0.6895,17822.0 +1693390920000,0.6896,0.6916,0.6896,0.6903,37800.0 +1693390980000,0.6901,0.6918,0.6897,0.6912,56510.0 +1693391040000,0.6913,0.694,0.6896,0.6909,79734.0 +1693391100000,0.6909,0.6913,0.6903,0.6913,30679.0 +1693391160000,0.6909,0.6918,0.6904,0.6915,14071.0 +1693391220000,0.6915,0.694,0.6914,0.6933,48324.0 +1693391280000,0.6932,0.6936,0.6925,0.6925,16087.0 +1693391340000,0.6925,0.6932,0.6924,0.6926,11452.0 +1693391400000,0.6925,0.6927,0.6862,0.6871,202301.0 +1693391460000,0.6871,0.6877,0.6858,0.6877,129444.0 +1693391520000,0.6876,0.6881,0.6873,0.6881,18867.0 +1693391580000,0.688,0.6896,0.688,0.6893,16133.0 +1693391640000,0.6893,0.6896,0.6885,0.689,14885.0 +1693391700000,0.6889,0.6889,0.6868,0.6873,49930.0 +1693391760000,0.6877,0.6884,0.6873,0.6876,8154.0 +1693391820000,0.6876,0.6882,0.6875,0.688,2031.0 +1693391880000,0.6879,0.6886,0.6875,0.6886,8092.0 +1693391940000,0.6886,0.6888,0.6883,0.6885,6644.0 +1693392000000,0.6883,0.6935,0.6882,0.6921,121864.0 +1693392060000,0.6923,0.6924,0.6906,0.691,22242.0 +1693392120000,0.6911,0.6915,0.6903,0.6903,20807.0 +1693392180000,0.6905,0.6906,0.6902,0.6906,11252.0 +1693392240000,0.6905,0.6906,0.69,0.6903,3194.0 +1693392300000,0.6903,0.6935,0.6902,0.6931,50274.0 +1693392360000,0.6934,0.6938,0.6917,0.6921,68325.0 +1693392420000,0.6922,0.6923,0.6905,0.6911,25626.0 +1693392480000,0.6909,0.692,0.6904,0.6917,33779.0 +1693392540000,0.6918,0.692,0.6901,0.6903,18679.0 +1693392600000,0.6903,0.6918,0.6902,0.6916,41189.0 +1693392660000,0.6915,0.6916,0.6911,0.6913,2854.0 +1693392720000,0.6913,0.6915,0.6908,0.6914,17713.0 +1693392780000,0.6914,0.6914,0.691,0.691,935.0 +1693392840000,0.6909,0.6917,0.6909,0.6917,14146.0 +1693392900000,0.6916,0.6917,0.6866,0.6869,173098.0 +1693392960000,0.6866,0.6875,0.6863,0.6874,35995.0 +1693393020000,0.6873,0.6874,0.6866,0.6869,7711.0 +1693393080000,0.6869,0.6872,0.6862,0.6869,11448.0 +1693393140000,0.687,0.6872,0.6867,0.6871,8056.0 +1693393200000,0.6869,0.6908,0.6865,0.6907,128548.0 +1693393260000,0.6907,0.6907,0.6892,0.6896,36803.0 +1693393320000,0.689,0.6896,0.6882,0.6887,17199.0 +1693393380000,0.6885,0.6887,0.6876,0.6885,10935.0 +1693393440000,0.6887,0.6894,0.6884,0.6887,15410.0 +1693393500000,0.6887,0.6888,0.685,0.6856,146483.0 +1693393560000,0.6856,0.6856,0.6829,0.6847,165042.0 +1693393620000,0.6846,0.6851,0.6832,0.6834,25293.0 +1693393680000,0.6834,0.6838,0.6831,0.6835,30638.0 +1693393740000,0.6837,0.6838,0.6833,0.6833,13495.0 +1693393800000,0.6834,0.6835,0.6815,0.6819,34070.0 +1693393860000,0.6818,0.6824,0.6816,0.6816,18668.0 +1693393920000,0.6816,0.6824,0.6805,0.6813,52465.0 +1693393980000,0.6818,0.6827,0.6814,0.682,14415.0 +1693394040000,0.6822,0.6827,0.6813,0.6816,18445.0 +1693394100000,0.6815,0.6839,0.6808,0.6838,108380.0 +1693394160000,0.6838,0.684,0.683,0.683,58521.0 +1693394220000,0.683,0.683,0.6815,0.682,10725.0 +1693394280000,0.682,0.6823,0.6816,0.6818,5674.0 +1693394340000,0.6818,0.6821,0.6793,0.6812,75765.0 +1693394400000,0.681,0.6821,0.6805,0.6817,20223.0 +1693394460000,0.6815,0.682,0.6808,0.6811,11812.0 +1693394520000,0.6813,0.6813,0.6799,0.68,24509.0 +1693394580000,0.68,0.6808,0.679,0.6798,48745.0 +1693394640000,0.6799,0.6803,0.6798,0.6801,5807.0 +1693394700000,0.6801,0.681,0.6801,0.681,21002.0 +1693394760000,0.681,0.681,0.6781,0.6785,51964.0 +1693394820000,0.6786,0.6794,0.6784,0.679,21906.0 +1693394880000,0.6791,0.6797,0.6781,0.6787,29532.0 +1693394940000,0.6788,0.679,0.6751,0.6771,156973.0 +1693395000000,0.6774,0.6775,0.6744,0.6756,139182.0 +1693395060000,0.6759,0.6761,0.6745,0.6752,54867.0 +1693395120000,0.6751,0.6777,0.6748,0.6773,101518.0 +1693395180000,0.6773,0.6789,0.6769,0.6789,33940.0 +1693395240000,0.6789,0.6789,0.6779,0.6786,19904.0 +1693395300000,0.6788,0.681,0.6777,0.6797,129242.0 +1693395360000,0.6793,0.6812,0.6793,0.6811,60551.0 +1693395420000,0.6809,0.6816,0.6808,0.681,21232.0 +1693395480000,0.681,0.6816,0.6785,0.6786,54338.0 +1693395540000,0.6789,0.6798,0.6783,0.6792,20938.0 +1693395600000,0.6789,0.6789,0.6744,0.6758,158881.0 +1693395660000,0.6758,0.6759,0.6744,0.6744,13317.0 +1693395720000,0.6743,0.675,0.6729,0.6739,99978.0 +1693395780000,0.6739,0.6745,0.6718,0.6731,82386.0 +1693395840000,0.6733,0.6736,0.6724,0.6724,15891.0 +1693395900000,0.6725,0.6773,0.6724,0.6773,163606.0 +1693395960000,0.6769,0.6777,0.6754,0.6765,94811.0 +1693396020000,0.6767,0.6773,0.6758,0.6768,12556.0 +1693396080000,0.677,0.6778,0.6766,0.6772,26843.0 +1693396140000,0.6772,0.6775,0.6764,0.6764,6219.0 +1693396200000,0.6765,0.6769,0.6738,0.6739,113191.0 +1693396260000,0.674,0.6766,0.6739,0.6761,85060.0 +1693396320000,0.6761,0.6761,0.6746,0.6749,17588.0 +1693396380000,0.6751,0.6751,0.6742,0.6751,10940.0 +1693396440000,0.6754,0.6778,0.675,0.6772,45542.0 +1693396500000,0.6773,0.6798,0.6768,0.6776,147534.0 +1693396560000,0.6774,0.6781,0.6762,0.6762,27937.0 +1693396620000,0.6761,0.6774,0.6753,0.6758,27048.0 +1693396680000,0.6758,0.6759,0.6748,0.6748,30899.0 +1693396740000,0.6749,0.6759,0.6747,0.6753,14078.0 +1693396800000,0.6756,0.6783,0.675,0.678,54976.0 +1693396860000,0.6779,0.6781,0.6757,0.6757,85257.0 +1693396920000,0.6758,0.6772,0.6758,0.6771,6705.0 +1693396980000,0.6774,0.6782,0.677,0.6782,16479.0 +1693397040000,0.6783,0.6788,0.6767,0.6768,40914.0 +1693397100000,0.6769,0.6804,0.6769,0.6799,65670.0 +1693397160000,0.6801,0.6846,0.6798,0.6814,162198.0 +1693397220000,0.6815,0.6821,0.6811,0.6811,35017.0 +1693397280000,0.6812,0.6835,0.6809,0.6828,66837.0 +1693397340000,0.6827,0.6842,0.6813,0.6836,110390.0 +1693397400000,0.6836,0.6849,0.6786,0.6793,198164.0 +1693397460000,0.6793,0.6811,0.679,0.6808,46019.0 +1693397520000,0.6808,0.6813,0.6805,0.6805,46852.0 +1693397580000,0.6805,0.6805,0.6789,0.6799,91379.0 +1693397640000,0.6795,0.68,0.6792,0.6792,15320.0 +1693397700000,0.6792,0.6812,0.6763,0.6769,136060.0 +1693397760000,0.677,0.6775,0.6763,0.6774,24171.0 +1693397820000,0.6774,0.6774,0.6763,0.677,52048.0 +1693397880000,0.6769,0.6791,0.6757,0.6789,68924.0 +1693397940000,0.6787,0.6817,0.6783,0.6815,119900.0 +1693398000000,0.6813,0.6856,0.6811,0.6818,199925.0 +1693398060000,0.6816,0.6819,0.6811,0.6816,30817.0 +1693398120000,0.6815,0.6831,0.681,0.6827,46022.0 +1693398180000,0.6822,0.6833,0.6822,0.6831,15690.0 +1693398240000,0.683,0.683,0.681,0.6815,24400.0 +1693398300000,0.6815,0.6839,0.681,0.6834,52647.0 +1693398360000,0.6834,0.6839,0.6825,0.6839,15792.0 +1693398420000,0.6837,0.6844,0.6829,0.6839,27441.0 +1693398480000,0.6837,0.6848,0.6829,0.6846,32416.0 +1693398540000,0.6846,0.6864,0.6833,0.6838,63372.0 +1693398600000,0.6836,0.6852,0.6834,0.6851,36873.0 +1693398660000,0.6851,0.6864,0.6851,0.686,27108.0 +1693398720000,0.6857,0.6873,0.6848,0.6858,72292.0 +1693398780000,0.6859,0.6885,0.6858,0.6869,50124.0 +1693398840000,0.6871,0.6893,0.6867,0.6888,70286.0 +1693398900000,0.6885,0.6892,0.6836,0.6887,176944.0 +1693398960000,0.6889,0.6893,0.6863,0.6882,65476.0 +1693399020000,0.6885,0.6888,0.6869,0.687,59405.0 +1693399080000,0.6872,0.6877,0.6843,0.6849,47731.0 +1693399140000,0.6851,0.6863,0.6851,0.6857,42169.0 +1693399200000,0.6854,0.6856,0.6825,0.6837,91818.0 +1693399260000,0.6835,0.6847,0.6822,0.6823,21342.0 +1693399320000,0.6822,0.6841,0.6819,0.6838,59318.0 +1693399380000,0.6835,0.6836,0.6817,0.6826,28280.0 +1693399440000,0.6822,0.6823,0.6806,0.6823,39882.0 +1693399500000,0.6824,0.6859,0.6822,0.6853,78527.0 +1693399560000,0.6851,0.6851,0.6819,0.6846,43684.0 +1693399620000,0.6845,0.6863,0.6843,0.6859,21383.0 +1693399680000,0.6861,0.6866,0.6837,0.684,41905.0 +1693399740000,0.6837,0.6841,0.6829,0.6831,18415.0 +1693399800000,0.6828,0.6828,0.6815,0.6815,33237.0 +1693399860000,0.6817,0.6825,0.6804,0.6808,33746.0 +1693399920000,0.6805,0.6826,0.6803,0.6821,20909.0 +1693399980000,0.682,0.6821,0.68,0.6812,34027.0 +1693400040000,0.681,0.6819,0.6801,0.6819,38221.0 +1693400100000,0.6818,0.6824,0.6808,0.6824,15098.0 +1693400160000,0.6824,0.6824,0.6802,0.6805,11463.0 +1693400220000,0.6802,0.6811,0.6789,0.6798,88970.0 +1693400280000,0.6798,0.6801,0.6787,0.6795,34216.0 +1693400340000,0.6795,0.6799,0.6778,0.6785,41790.0 +1693400400000,0.6783,0.6799,0.6774,0.6798,43069.0 +1693400460000,0.6797,0.6805,0.6793,0.6804,24596.0 +1693400520000,0.6806,0.6818,0.6805,0.6814,17211.0 +1693400580000,0.6814,0.6822,0.6813,0.6813,12737.0 +1693400640000,0.6813,0.6824,0.6812,0.6824,25656.0 +1693400700000,0.6822,0.685,0.6822,0.6849,102596.0 +1693400760000,0.685,0.6852,0.6845,0.6848,26168.0 +1693400820000,0.6848,0.6864,0.6848,0.6858,55600.0 +1693400880000,0.6857,0.6857,0.6828,0.6837,38636.0 +1693400940000,0.6836,0.6852,0.6795,0.6849,225661.0 +1693401000000,0.685,0.6856,0.6835,0.6838,29479.0 +1693401060000,0.6838,0.6844,0.6832,0.6841,15222.0 +1693401120000,0.6839,0.6847,0.6838,0.6843,9247.0 +1693401180000,0.6847,0.6858,0.6842,0.6842,26612.0 +1693401240000,0.6843,0.685,0.6842,0.6842,11656.0 +1693401300000,0.6847,0.686,0.6844,0.6848,32975.0 +1693401360000,0.6848,0.685,0.6812,0.6817,95211.0 +1693401420000,0.6817,0.6821,0.6808,0.6818,23033.0 +1693401480000,0.682,0.6825,0.6816,0.682,15098.0 +1693401540000,0.6819,0.6824,0.6819,0.6823,1959.0 +1693401600000,0.6824,0.6839,0.6824,0.6829,24182.0 +1693401660000,0.6826,0.6835,0.6826,0.6834,12930.0 +1693401720000,0.6832,0.6836,0.6826,0.6826,11604.0 +1693401780000,0.6827,0.6829,0.6825,0.6829,2374.0 +1693401840000,0.6829,0.6838,0.6829,0.6836,11195.0 +1693401900000,0.6833,0.6835,0.6823,0.6823,19110.0 +1693401960000,0.6822,0.6831,0.6821,0.6831,17048.0 +1693402020000,0.6832,0.6835,0.6823,0.6828,26285.0 +1693402080000,0.6825,0.683,0.6803,0.6822,49319.0 +1693402140000,0.682,0.6821,0.6802,0.6812,34183.0 +1693402200000,0.6814,0.6824,0.6813,0.6813,16127.0 +1693402260000,0.6813,0.6814,0.6776,0.6783,84846.0 +1693402320000,0.6784,0.6803,0.6784,0.6802,31126.0 +1693402380000,0.6803,0.6809,0.6801,0.6803,14499.0 +1693402440000,0.6801,0.681,0.6798,0.6798,19158.0 +1693402500000,0.6799,0.6802,0.6793,0.68,8897.0 +1693402560000,0.6799,0.6799,0.6782,0.6785,27272.0 +1693402620000,0.6786,0.6792,0.6753,0.6755,55807.0 +1693402680000,0.6759,0.677,0.6734,0.675,216493.0 +1693402740000,0.6753,0.6777,0.6738,0.6773,80804.0 +1693402800000,0.6775,0.6776,0.6738,0.6748,47654.0 +1693402860000,0.6745,0.6746,0.672,0.6746,46514.0 +1693402920000,0.6746,0.6759,0.6744,0.6758,23283.0 +1693402980000,0.6754,0.6759,0.6751,0.6755,19370.0 +1693403040000,0.6758,0.6767,0.6751,0.6757,28332.0 +1693403100000,0.6752,0.6772,0.6742,0.6763,69217.0 +1693403160000,0.6764,0.6764,0.6734,0.674,80258.0 +1693403220000,0.6741,0.6744,0.6732,0.6741,16257.0 +1693403280000,0.674,0.6766,0.674,0.6749,40028.0 +1693403340000,0.6752,0.6754,0.6737,0.6743,19611.0 +1693403400000,0.6741,0.6762,0.6737,0.6759,38075.0 +1693403460000,0.6759,0.6773,0.6753,0.6766,37260.0 +1693403520000,0.6769,0.6786,0.6765,0.6775,42484.0 +1693403580000,0.6775,0.6784,0.6771,0.6782,10788.0 +1693403640000,0.6776,0.6787,0.6767,0.6784,52809.0 +1693403700000,0.6786,0.6788,0.6779,0.6786,11874.0 +1693403760000,0.6786,0.6787,0.6778,0.6785,15280.0 +1693403820000,0.6786,0.6787,0.6771,0.6778,14458.0 +1693403880000,0.6774,0.6781,0.6774,0.6781,5621.0 +1693403940000,0.678,0.6788,0.678,0.6787,8984.0 +1693404000000,0.6787,0.6799,0.678,0.6792,41610.0 +1693404060000,0.6791,0.6798,0.6788,0.679,12293.0 +1693404120000,0.679,0.6791,0.6784,0.679,14935.0 +1693404180000,0.6793,0.6811,0.6793,0.6805,38664.0 +1693404240000,0.6805,0.6822,0.6802,0.6816,48707.0 +1693404300000,0.6816,0.6822,0.6805,0.6805,46668.0 +1693404360000,0.6806,0.6809,0.6801,0.6806,23634.0 +1693404420000,0.6805,0.6807,0.6791,0.6791,30119.0 +1693404480000,0.6796,0.6803,0.679,0.6799,21602.0 +1693404540000,0.6799,0.6825,0.6799,0.6824,56565.0 +1693404600000,0.6825,0.6838,0.6818,0.6818,43544.0 +1693404660000,0.6817,0.6826,0.681,0.6811,20293.0 +1693404720000,0.6811,0.6825,0.6809,0.6825,24073.0 +1693404780000,0.6823,0.6833,0.6805,0.6805,50222.0 +1693404840000,0.6809,0.6821,0.6804,0.6812,31343.0 +1693404900000,0.6817,0.682,0.6797,0.6797,20456.0 +1693404960000,0.6797,0.6797,0.6784,0.6792,46232.0 +1693405020000,0.6791,0.6803,0.6785,0.6793,33088.0 +1693405080000,0.6796,0.6803,0.6791,0.6799,14617.0 +1693405140000,0.6796,0.68,0.679,0.68,14695.0 +1693405200000,0.68,0.6801,0.6775,0.6778,52911.0 +1693405260000,0.6774,0.6779,0.6766,0.677,23911.0 +1693405320000,0.6771,0.6781,0.675,0.6767,62755.0 +1693405380000,0.6767,0.6774,0.676,0.6764,34925.0 +1693405440000,0.676,0.6762,0.6735,0.6737,69687.0 +1693405500000,0.6741,0.6762,0.674,0.6751,46207.0 +1693405560000,0.6749,0.6763,0.6749,0.6757,12418.0 +1693405620000,0.6757,0.6757,0.6743,0.6747,18055.0 +1693405680000,0.6743,0.6761,0.6736,0.6754,66174.0 +1693405740000,0.6753,0.6759,0.6745,0.6747,17177.0 +1693405800000,0.6747,0.6752,0.674,0.6745,34719.0 +1693405860000,0.6745,0.6759,0.6741,0.6749,39386.0 +1693405920000,0.6752,0.6763,0.6747,0.676,20189.0 +1693405980000,0.676,0.6765,0.6754,0.6762,22108.0 +1693406040000,0.6763,0.6765,0.6749,0.6752,11492.0 +1693406100000,0.6751,0.6757,0.6746,0.6753,12892.0 +1693406160000,0.6753,0.6756,0.6742,0.6755,21876.0 +1693406220000,0.6754,0.6765,0.6753,0.6758,30766.0 +1693406280000,0.6762,0.6765,0.6742,0.675,28996.0 +1693406340000,0.675,0.675,0.6731,0.6731,46703.0 +1693406400000,0.6738,0.6738,0.6719,0.672,39227.0 +1693406460000,0.672,0.672,0.6678,0.6686,283361.0 +1693406520000,0.6687,0.671,0.6672,0.6694,203755.0 +1693406580000,0.6693,0.6697,0.667,0.6673,76118.0 +1693406640000,0.6673,0.6683,0.6648,0.6672,137525.0 +1693406700000,0.6674,0.67,0.6664,0.6693,79261.0 +1693406760000,0.6693,0.6693,0.667,0.6681,60798.0 +1693406820000,0.6682,0.6685,0.6665,0.6681,48898.0 +1693406880000,0.6681,0.6695,0.668,0.6689,71075.0 +1693406940000,0.6688,0.6699,0.6688,0.6699,14560.0 +1693407000000,0.6698,0.6698,0.6585,0.6644,364604.0 +1693407060000,0.6641,0.6692,0.6641,0.6673,117079.0 +1693407120000,0.6673,0.6678,0.6651,0.6667,134824.0 +1693407180000,0.6668,0.668,0.6666,0.6678,45863.0 +1693407240000,0.6674,0.6689,0.6673,0.6684,36325.0 +1693407300000,0.668,0.669,0.6676,0.6687,17085.0 +1693407360000,0.6689,0.6689,0.667,0.668,40947.0 +1693407420000,0.6678,0.6689,0.6666,0.6673,45197.0 +1693407480000,0.6671,0.6681,0.6666,0.6678,23247.0 +1693407540000,0.6677,0.669,0.6674,0.6682,42880.0 +1693407600000,0.6683,0.669,0.6673,0.6687,37247.0 +1693407660000,0.6686,0.669,0.6652,0.6655,68922.0 +1693407720000,0.6654,0.6661,0.6595,0.6642,447247.0 +1693407780000,0.6641,0.6653,0.661,0.6631,93594.0 +1693407840000,0.6629,0.6644,0.6592,0.6632,174725.0 +1693407900000,0.663,0.663,0.6584,0.66,235689.0 +1693407960000,0.6598,0.6612,0.6581,0.6608,126426.0 +1693408020000,0.6608,0.6614,0.6597,0.6601,74872.0 +1693408080000,0.6598,0.661,0.6593,0.6598,59725.0 +1693408140000,0.6598,0.6608,0.6594,0.6602,40965.0 +1693408200000,0.6601,0.6622,0.6601,0.662,64340.0 +1693408260000,0.662,0.6623,0.6618,0.6621,8558.0 +1693408320000,0.6618,0.6622,0.6617,0.662,15753.0 +1693408380000,0.662,0.6632,0.6618,0.6628,30197.0 +1693408440000,0.6628,0.6643,0.6625,0.664,32703.0 +1693408500000,0.6641,0.6643,0.6635,0.6639,15855.0 +1693408560000,0.6637,0.6654,0.6622,0.6651,50295.0 +1693408620000,0.6651,0.666,0.6649,0.6652,38500.0 +1693408680000,0.6651,0.6675,0.6651,0.6668,85626.0 +1693408740000,0.6668,0.6679,0.6653,0.6654,54254.0 +1693408800000,0.6655,0.6655,0.6636,0.6638,39272.0 +1693408860000,0.6638,0.664,0.6625,0.6627,21369.0 +1693408920000,0.6627,0.6628,0.6612,0.6613,39435.0 +1693408980000,0.6613,0.6639,0.661,0.6621,106490.0 +1693409040000,0.6618,0.6626,0.6616,0.6626,16382.0 +1693409100000,0.6626,0.6631,0.6623,0.6623,30964.0 +1693409160000,0.6623,0.6637,0.6609,0.6637,59663.0 +1693409220000,0.6637,0.6639,0.6626,0.6631,26676.0 +1693409280000,0.6631,0.6637,0.6622,0.6627,22976.0 +1693409340000,0.6627,0.6627,0.6618,0.6619,31607.0 +1693409400000,0.6622,0.663,0.6615,0.662,51832.0 +1693409460000,0.6623,0.6623,0.661,0.6614,22154.0 +1693409520000,0.6611,0.6625,0.661,0.662,22670.0 +1693409580000,0.6621,0.6628,0.6608,0.6608,25303.0 +1693409640000,0.6608,0.6621,0.6607,0.6619,18843.0 +1693409700000,0.662,0.6622,0.6603,0.6605,24470.0 +1693409760000,0.6604,0.6615,0.6603,0.6606,31289.0 +1693409820000,0.6608,0.6639,0.6605,0.6637,66180.0 +1693409880000,0.6636,0.6674,0.6636,0.6658,137345.0 +1693409940000,0.6659,0.6671,0.6646,0.6652,76476.0 +1693410000000,0.6652,0.6654,0.6645,0.6648,30862.0 +1693410060000,0.6645,0.6649,0.6632,0.6636,32169.0 +1693410120000,0.6636,0.6643,0.6625,0.663,46106.0 +1693410180000,0.663,0.6637,0.6626,0.6636,24981.0 +1693410240000,0.6639,0.6639,0.6625,0.6633,27372.0 +1693410300000,0.6633,0.6634,0.6619,0.6623,35691.0 +1693410360000,0.6624,0.6626,0.661,0.6618,85398.0 +1693410420000,0.6618,0.6624,0.6613,0.662,31667.0 +1693410480000,0.6619,0.6619,0.6607,0.6608,35973.0 +1693410540000,0.661,0.6612,0.659,0.659,67945.0 +1693410600000,0.659,0.6607,0.659,0.6595,34692.0 +1693410660000,0.6594,0.6594,0.6551,0.6574,241315.0 +1693410720000,0.6578,0.6586,0.6572,0.6577,54538.0 +1693410780000,0.6579,0.659,0.657,0.6584,59721.0 +1693410840000,0.6584,0.6589,0.6575,0.6584,27792.0 +1693410900000,0.6582,0.659,0.658,0.6583,25238.0 +1693410960000,0.6583,0.659,0.6583,0.6589,17081.0 +1693411020000,0.659,0.6628,0.659,0.662,155781.0 +1693411080000,0.6623,0.6642,0.662,0.662,75546.0 +1693411140000,0.6621,0.6621,0.6606,0.6612,31510.0 +1693411200000,0.6613,0.6635,0.6612,0.6619,131255.0 +1693411260000,0.6618,0.6628,0.6616,0.6623,41394.0 +1693411320000,0.6622,0.6624,0.661,0.6616,38958.0 +1693411380000,0.6615,0.662,0.661,0.6619,25101.0 +1693411440000,0.662,0.6633,0.662,0.6632,28739.0 +1693411500000,0.6633,0.6649,0.6633,0.6647,62466.0 +1693411560000,0.6648,0.6654,0.664,0.664,70832.0 +1693411620000,0.664,0.6642,0.6634,0.6635,10207.0 +1693411680000,0.6635,0.6648,0.6635,0.6644,24199.0 +1693411740000,0.6644,0.665,0.6622,0.6647,98069.0 +1693411800000,0.6647,0.665,0.6628,0.6638,36836.0 +1693411860000,0.6636,0.6648,0.6635,0.6645,15691.0 +1693411920000,0.6646,0.665,0.6643,0.6647,13199.0 +1693411980000,0.6648,0.665,0.6645,0.6648,16019.0 +1693412040000,0.6646,0.665,0.664,0.6646,24409.0 +1693412100000,0.6645,0.6651,0.6645,0.6646,25881.0 +1693412160000,0.6649,0.6656,0.664,0.6656,37418.0 +1693412220000,0.6655,0.667,0.6655,0.6666,47815.0 +1693412280000,0.6668,0.6675,0.6667,0.6669,22742.0 +1693412340000,0.667,0.6672,0.6646,0.666,56079.0 +1693412400000,0.666,0.6669,0.664,0.6664,62816.0 +1693412460000,0.6666,0.6681,0.6662,0.668,45582.0 +1693412520000,0.668,0.668,0.6666,0.6677,23840.0 +1693412580000,0.6676,0.6676,0.6666,0.6676,21501.0 +1693412640000,0.6676,0.6683,0.667,0.6671,30912.0 +1693412700000,0.667,0.6674,0.6662,0.6664,27715.0 +1693412760000,0.6664,0.6671,0.6662,0.6671,10074.0 +1693412820000,0.6672,0.6674,0.6669,0.6674,17133.0 +1693412880000,0.6671,0.6677,0.667,0.6677,11992.0 +1693412940000,0.6678,0.6678,0.6672,0.6675,19752.0 +1693413000000,0.6675,0.6698,0.6675,0.6691,113668.0 +1693413060000,0.6694,0.67,0.6682,0.6682,45687.0 +1693413120000,0.6683,0.6691,0.6678,0.6681,33504.0 +1693413180000,0.668,0.668,0.6673,0.6675,12967.0 +1693413240000,0.6674,0.6683,0.6671,0.6683,21529.0 +1693413300000,0.6683,0.6693,0.6683,0.6687,30759.0 +1693413360000,0.6688,0.6688,0.668,0.6684,4923.0 +1693413420000,0.6683,0.6683,0.6638,0.6638,96869.0 +1693413480000,0.664,0.6654,0.6627,0.6649,66899.0 +1693413540000,0.6648,0.6651,0.6639,0.6648,33917.0 +1693413600000,0.665,0.6667,0.665,0.6657,24951.0 +1693413660000,0.6659,0.6663,0.6653,0.6653,14554.0 +1693413720000,0.6656,0.6667,0.6656,0.6667,7176.0 +1693413780000,0.6668,0.6674,0.6664,0.6664,24990.0 +1693413840000,0.6667,0.667,0.6659,0.6661,16007.0 +1693413900000,0.6665,0.6671,0.6665,0.6667,8366.0 +1693413960000,0.667,0.6675,0.6659,0.6661,37892.0 +1693414020000,0.666,0.666,0.6646,0.6649,17493.0 +1693414080000,0.6649,0.6649,0.6643,0.6646,8404.0 +1693414140000,0.6646,0.6653,0.6644,0.6653,11125.0 +1693414200000,0.6654,0.6665,0.6654,0.6664,18039.0 +1693414260000,0.6662,0.6669,0.6661,0.6669,9279.0 +1693414320000,0.6669,0.6679,0.6665,0.6679,28298.0 +1693414380000,0.6679,0.6686,0.6675,0.6682,25869.0 +1693414440000,0.6679,0.6685,0.6678,0.6683,9875.0 +1693414500000,0.6684,0.6699,0.6684,0.6695,52850.0 +1693414560000,0.6694,0.6695,0.6688,0.6688,10888.0 +1693414620000,0.6687,0.6691,0.6682,0.6689,11477.0 +1693414680000,0.6691,0.6702,0.6688,0.6697,22314.0 +1693414740000,0.6696,0.6723,0.6694,0.6711,100041.0 +1693414800000,0.6709,0.6709,0.6689,0.6695,27379.0 +1693414860000,0.6696,0.6705,0.6691,0.6705,22037.0 +1693414920000,0.6705,0.6705,0.6682,0.6701,57765.0 +1693414980000,0.6699,0.6711,0.6698,0.6709,45989.0 +1693415040000,0.6705,0.6709,0.6702,0.6708,23931.0 +1693415100000,0.6708,0.6729,0.6706,0.6728,80712.0 +1693415160000,0.6728,0.6737,0.6712,0.6718,63219.0 +1693415220000,0.6716,0.6722,0.6711,0.6711,15079.0 +1693415280000,0.6711,0.6729,0.6706,0.6727,26834.0 +1693415340000,0.6728,0.673,0.6715,0.6721,22671.0 +1693415400000,0.6721,0.6739,0.672,0.6733,53224.0 +1693415460000,0.673,0.6741,0.6719,0.6741,26538.0 +1693415520000,0.6739,0.6749,0.6726,0.6749,79777.0 +1693415580000,0.6748,0.6748,0.673,0.673,29610.0 +1693415640000,0.673,0.6731,0.6725,0.6727,16145.0 +1693415700000,0.6727,0.6736,0.6727,0.6733,28117.0 +1693415760000,0.6731,0.6735,0.6729,0.6734,14514.0 +1693415820000,0.6733,0.6743,0.6732,0.6743,22545.0 +1693415880000,0.6743,0.6743,0.6741,0.6741,10473.0 +1693415940000,0.674,0.6743,0.6723,0.6724,34965.0 +1693416000000,0.6723,0.6744,0.6715,0.6717,82572.0 +1693416060000,0.6721,0.6721,0.6715,0.6716,14654.0 +1693416120000,0.6716,0.6725,0.6716,0.6723,10677.0 +1693416180000,0.6723,0.6727,0.6717,0.6717,12064.0 +1693416240000,0.6716,0.6724,0.6716,0.6724,8859.0 +1693416300000,0.6722,0.6725,0.672,0.6725,10167.0 +1693416360000,0.6724,0.6732,0.672,0.673,21744.0 +1693416420000,0.673,0.673,0.672,0.6722,7576.0 +1693416480000,0.6724,0.6727,0.6719,0.6719,3868.0 +1693416540000,0.6718,0.6725,0.6718,0.6725,2647.0 +1693416600000,0.6725,0.6728,0.6724,0.6728,9963.0 +1693416660000,0.6728,0.6731,0.6728,0.6728,6308.0 +1693416720000,0.6728,0.6733,0.6728,0.6728,4963.0 +1693416780000,0.6728,0.6758,0.6727,0.6758,101035.0 +1693416840000,0.6754,0.6793,0.6735,0.6753,168430.0 +1693416900000,0.6754,0.6775,0.6754,0.6772,31565.0 +1693416960000,0.6773,0.6773,0.6767,0.6768,13592.0 +1693417020000,0.6768,0.6774,0.6767,0.6769,7897.0 +1693417080000,0.6766,0.6768,0.6756,0.6768,7939.0 +1693417140000,0.6766,0.6771,0.6757,0.6771,17729.0 +1693417200000,0.677,0.6771,0.676,0.6763,19557.0 +1693417260000,0.6767,0.6771,0.6767,0.6771,4531.0 +1693417320000,0.6771,0.6776,0.6765,0.6776,33107.0 +1693417380000,0.6776,0.6791,0.6774,0.6785,47826.0 +1693417440000,0.6786,0.6787,0.6776,0.6787,24148.0 +1693417500000,0.6787,0.6839,0.6779,0.6823,208526.0 +1693417560000,0.6826,0.6849,0.6818,0.6843,119382.0 +1693417620000,0.6842,0.6855,0.684,0.6851,93675.0 +1693417680000,0.6852,0.6852,0.6842,0.685,82167.0 +1693417740000,0.6851,0.6851,0.6845,0.6847,40831.0 +1693417800000,0.6847,0.6847,0.6826,0.6838,94889.0 +1693417860000,0.6837,0.6838,0.6821,0.6821,18671.0 +1693417920000,0.682,0.6821,0.6811,0.6813,11948.0 +1693417980000,0.6814,0.6817,0.6808,0.6809,22786.0 +1693418040000,0.6809,0.6811,0.6801,0.6803,14062.0 +1693418100000,0.6804,0.6838,0.6804,0.6833,62468.0 +1693418160000,0.6831,0.6831,0.6818,0.6819,8534.0 +1693418220000,0.6818,0.6818,0.6792,0.6794,69105.0 +1693418280000,0.6792,0.6807,0.6781,0.6806,37524.0 +1693418340000,0.6805,0.6807,0.6799,0.6803,10182.0 +1693418400000,0.6802,0.6824,0.68,0.6822,41727.0 +1693418460000,0.6824,0.6845,0.682,0.6838,40204.0 +1693418520000,0.684,0.684,0.6829,0.6831,13236.0 +1693418580000,0.683,0.683,0.682,0.6826,19017.0 +1693418640000,0.6827,0.683,0.6822,0.6823,18468.0 +1693418700000,0.6825,0.6837,0.6821,0.6825,36672.0 +1693418760000,0.6826,0.6831,0.6821,0.6822,16584.0 +1693418820000,0.6821,0.6821,0.6804,0.6804,50457.0 +1693418880000,0.6803,0.6809,0.6792,0.6792,31720.0 +1693418940000,0.6791,0.6793,0.6777,0.679,30269.0 +1693419000000,0.6789,0.6795,0.6757,0.6793,103308.0 +1693419060000,0.6793,0.6797,0.6786,0.6797,11322.0 +1693419120000,0.6796,0.6799,0.6786,0.6789,20372.0 +1693419180000,0.6789,0.6794,0.6783,0.6786,20121.0 +1693419240000,0.6785,0.6794,0.6776,0.6791,14034.0 +1693419300000,0.6792,0.6804,0.6792,0.6804,15600.0 +1693419360000,0.6801,0.6811,0.6786,0.6796,56460.0 +1693419420000,0.6795,0.6796,0.6788,0.6795,5865.0 +1693419480000,0.6796,0.6796,0.6784,0.6785,10415.0 +1693419540000,0.6784,0.6794,0.6784,0.6794,7320.0 +1693419600000,0.6794,0.6799,0.679,0.6799,7336.0 +1693419660000,0.6798,0.6799,0.6795,0.6795,5021.0 +1693419720000,0.6795,0.6795,0.6787,0.6795,12794.0 +1693419780000,0.6797,0.68,0.6797,0.6797,2651.0 +1693419840000,0.6797,0.6797,0.6786,0.6786,8175.0 +1693419900000,0.6786,0.6792,0.6768,0.6778,33868.0 +1693419960000,0.6777,0.6785,0.6769,0.6769,31702.0 +1693420020000,0.6769,0.6784,0.6768,0.6781,18116.0 +1693420080000,0.6781,0.6787,0.6779,0.6784,9225.0 +1693420140000,0.6786,0.679,0.6785,0.6789,5388.0 +1693420200000,0.6789,0.6817,0.6789,0.681,57098.0 +1693420260000,0.681,0.6814,0.6801,0.6803,22601.0 +1693420320000,0.6805,0.6818,0.6804,0.6814,18653.0 +1693420380000,0.6816,0.6817,0.6805,0.6805,9046.0 +1693420440000,0.6804,0.6804,0.6798,0.6798,16058.0 +1693420500000,0.6797,0.6799,0.6793,0.6797,20347.0 +1693420560000,0.6797,0.6797,0.6792,0.6794,8032.0 +1693420620000,0.6795,0.6799,0.6795,0.6798,5024.0 +1693420680000,0.6797,0.68,0.6793,0.68,9184.0 +1693420740000,0.68,0.6805,0.6799,0.6805,9909.0 +1693420800000,0.6806,0.6818,0.6806,0.6818,38103.0 +1693420860000,0.6816,0.6819,0.6806,0.6806,11068.0 +1693420920000,0.6804,0.6808,0.6802,0.6803,7370.0 +1693420980000,0.6803,0.6803,0.6796,0.6801,18190.0 +1693421040000,0.6799,0.6799,0.6791,0.6791,14136.0 +1693421100000,0.6792,0.6793,0.6788,0.6793,19445.0 +1693421160000,0.6797,0.6807,0.6796,0.6807,5955.0 +1693421220000,0.6807,0.6809,0.6801,0.6805,27881.0 +1693421280000,0.6805,0.6805,0.68,0.6803,2979.0 +1693421340000,0.6805,0.6809,0.6802,0.6809,13462.0 +1693421400000,0.6809,0.6816,0.6809,0.6811,24184.0 +1693421460000,0.6814,0.6822,0.6812,0.682,5090.0 +1693421520000,0.682,0.6821,0.682,0.6821,824.0 +1693421580000,0.6821,0.6824,0.6816,0.6817,18588.0 +1693421640000,0.6817,0.6819,0.6816,0.6819,2605.0 +1693421700000,0.6821,0.6832,0.6821,0.6831,43609.0 +1693421760000,0.6832,0.6846,0.6824,0.6832,59705.0 +1693421820000,0.6831,0.684,0.6831,0.684,7045.0 +1693421880000,0.684,0.684,0.6832,0.6839,8490.0 +1693421940000,0.6842,0.6844,0.6836,0.6836,6952.0 +1693422000000,0.6835,0.6836,0.6822,0.6824,17455.0 +1693422060000,0.6825,0.6832,0.6823,0.6829,16235.0 +1693422120000,0.6829,0.683,0.6821,0.6821,6889.0 +1693422180000,0.6822,0.6826,0.6817,0.6825,14409.0 +1693422240000,0.6824,0.6858,0.6817,0.6851,134605.0 +1693422300000,0.6854,0.6854,0.6844,0.6844,19578.0 +1693422360000,0.6845,0.6845,0.684,0.684,9595.0 +1693422420000,0.6841,0.6848,0.6838,0.6848,39305.0 +1693422480000,0.6849,0.6851,0.6837,0.6838,27530.0 +1693422540000,0.684,0.6841,0.6835,0.6838,10808.0 +1693422600000,0.6836,0.6839,0.6834,0.6836,17434.0 +1693422660000,0.6836,0.6842,0.6836,0.6842,5227.0 +1693422720000,0.6842,0.6842,0.6839,0.6841,6238.0 +1693422780000,0.6841,0.6851,0.6841,0.6843,18609.0 +1693422840000,0.6846,0.6848,0.6843,0.6848,6253.0 +1693422900000,0.6848,0.6855,0.6846,0.6855,9818.0 +1693422960000,0.6851,0.6851,0.6829,0.6829,19937.0 +1693423020000,0.683,0.6833,0.6824,0.6829,28689.0 +1693423080000,0.6827,0.6827,0.6821,0.6823,7982.0 +1693423140000,0.6822,0.6826,0.682,0.6825,9259.0 +1693423200000,0.6826,0.6832,0.6826,0.6829,10445.0 +1693423260000,0.6829,0.6829,0.6823,0.6823,5952.0 +1693423320000,0.6822,0.6823,0.6815,0.6823,7131.0 +1693423380000,0.6824,0.6827,0.6824,0.6825,2493.0 +1693423440000,0.6826,0.6835,0.6826,0.6832,9412.0 +1693423500000,0.6831,0.6836,0.6831,0.6833,16456.0 +1693423560000,0.6834,0.6834,0.6831,0.6832,1573.0 +1693423620000,0.6834,0.6834,0.683,0.683,3635.0 +1693423680000,0.683,0.683,0.6827,0.6827,5221.0 +1693423740000,0.6826,0.6826,0.6821,0.6821,2488.0 +1693423800000,0.6819,0.6827,0.6819,0.6821,11968.0 +1693423860000,0.6825,0.6833,0.6823,0.6831,7916.0 +1693423920000,0.6831,0.6836,0.6821,0.6824,25229.0 +1693423980000,0.6826,0.6841,0.6826,0.6841,15488.0 +1693424040000,0.6841,0.685,0.684,0.6846,41620.0 +1693424100000,0.6847,0.6854,0.6847,0.6847,14482.0 +1693424160000,0.6848,0.6848,0.6842,0.6842,5896.0 +1693424220000,0.684,0.685,0.684,0.6846,8025.0 +1693424280000,0.6843,0.6847,0.684,0.684,3874.0 +1693424340000,0.6838,0.6838,0.6826,0.683,21468.0 +1693424400000,0.6831,0.6837,0.683,0.6833,7934.0 +1693424460000,0.6836,0.6841,0.6836,0.6841,1331.0 +1693424520000,0.6839,0.6839,0.6823,0.6823,12946.0 +1693424580000,0.6823,0.6828,0.6821,0.6823,13292.0 +1693424640000,0.6821,0.6821,0.682,0.6821,4640.0 +1693424700000,0.682,0.682,0.678,0.6798,140787.0 +1693424760000,0.6798,0.6803,0.6795,0.6803,9295.0 +1693424820000,0.6803,0.6809,0.6803,0.6809,2574.0 +1693424880000,0.6808,0.681,0.6808,0.6808,26374.0 +1693424940000,0.6803,0.6805,0.6801,0.6802,2204.0 +1693425000000,0.6801,0.6808,0.68,0.6807,7560.0 +1693425060000,0.6809,0.6815,0.6804,0.6806,17492.0 +1693425120000,0.6806,0.6806,0.68,0.6804,3966.0 +1693425180000,0.6804,0.6807,0.6802,0.6806,3167.0 +1693425240000,0.6807,0.6807,0.6806,0.6806,635.0 +1693425300000,0.6807,0.6812,0.6806,0.6811,9815.0 +1693425360000,0.6811,0.6811,0.6795,0.6795,9424.0 +1693425420000,0.6795,0.6798,0.6784,0.6784,13757.0 +1693425480000,0.6784,0.6786,0.6772,0.6782,31434.0 +1693425540000,0.6779,0.6784,0.6775,0.6776,6006.0 +1693425600000,0.6776,0.679,0.6776,0.6788,13090.0 +1693425660000,0.6787,0.6792,0.6782,0.6788,17550.0 +1693425720000,0.6789,0.6793,0.6787,0.6793,12599.0 +1693425780000,0.6792,0.6809,0.6792,0.6802,31910.0 +1693425840000,0.6803,0.6814,0.68,0.6814,11708.0 +1693425900000,0.6813,0.6814,0.68,0.6802,37220.0 +1693425960000,0.6802,0.6811,0.68,0.6808,21258.0 +1693426020000,0.6808,0.6812,0.6807,0.6812,3764.0 +1693426080000,0.6812,0.6818,0.681,0.6817,37356.0 +1693426140000,0.6814,0.6816,0.681,0.6812,6515.0 +1693426200000,0.6809,0.6817,0.6809,0.6816,6343.0 +1693426260000,0.6815,0.6817,0.6809,0.6814,9353.0 +1693426320000,0.6814,0.6819,0.6813,0.6814,7088.0 +1693426380000,0.6813,0.6814,0.6812,0.6813,1271.0 +1693426440000,0.6812,0.6814,0.6811,0.6813,4757.0 +1693426500000,0.6813,0.6816,0.6811,0.6816,2813.0 +1693426560000,0.6815,0.6815,0.6809,0.6812,2443.0 +1693426620000,0.6811,0.6812,0.681,0.6811,1921.0 +1693426680000,0.6811,0.6814,0.681,0.6813,5737.0 +1693426740000,0.6812,0.6815,0.6812,0.6815,2042.0 +1693426800000,0.6815,0.6816,0.6814,0.6815,3015.0 +1693426860000,0.6812,0.6814,0.681,0.6811,3402.0 +1693426920000,0.6811,0.6814,0.6811,0.6814,2097.0 +1693426980000,0.6814,0.6824,0.6814,0.6821,11461.0 +1693427040000,0.6822,0.6823,0.682,0.682,2165.0 +1693427100000,0.682,0.6824,0.6814,0.6824,7338.0 +1693427160000,0.6823,0.6824,0.682,0.6823,4573.0 +1693427220000,0.6823,0.6823,0.6816,0.682,9920.0 +1693427280000,0.6821,0.6821,0.682,0.682,794.0 +1693427340000,0.682,0.682,0.6817,0.6818,3213.0 +1693427400000,0.6819,0.6823,0.6819,0.6823,3577.0 +1693427460000,0.6824,0.6824,0.6822,0.6822,1901.0 +1693427520000,0.6822,0.6823,0.682,0.6821,3085.0 +1693427580000,0.682,0.6824,0.682,0.6823,2174.0 +1693427640000,0.6822,0.6824,0.6822,0.6824,3417.0 +1693427700000,0.6824,0.6824,0.682,0.682,4085.0 +1693427760000,0.6821,0.6824,0.6821,0.6824,2691.0 +1693427820000,0.6824,0.683,0.6823,0.6824,9288.0 +1693427880000,0.6825,0.6826,0.6818,0.6822,4424.0 +1693427940000,0.6822,0.6822,0.6815,0.6815,5204.0 +1693428000000,0.6815,0.6829,0.6815,0.6829,12389.0 +1693428060000,0.6828,0.683,0.6825,0.6829,7878.0 +1693428120000,0.6828,0.6829,0.6825,0.6828,3485.0 +1693428180000,0.6828,0.683,0.6825,0.6827,4082.0 +1693428240000,0.6825,0.6825,0.6822,0.6822,2153.0 +1693428300000,0.6823,0.6823,0.6821,0.6823,5580.0 +1693428360000,0.6823,0.6825,0.6823,0.6823,4494.0 +1693428420000,0.6824,0.6828,0.6824,0.6828,1090.0 +1693428480000,0.6828,0.684,0.6828,0.6836,36715.0 +1693428540000,0.6836,0.6836,0.683,0.6833,9243.0 +1693428600000,0.6833,0.684,0.6832,0.6836,15776.0 +1693428660000,0.6839,0.684,0.6828,0.6828,27780.0 +1693428720000,0.6827,0.6827,0.6821,0.6821,5163.0 +1693428780000,0.6821,0.6821,0.6792,0.6804,56934.0 +1693428840000,0.6805,0.6819,0.6805,0.6819,15216.0 +1693428900000,0.6818,0.6819,0.6812,0.6818,9854.0 +1693428960000,0.6819,0.682,0.6817,0.682,2910.0 +1693429020000,0.6819,0.6819,0.6816,0.6819,3935.0 +1693429080000,0.6819,0.682,0.6812,0.6814,3821.0 +1693429140000,0.6811,0.6814,0.681,0.6814,4803.0 +1693429200000,0.6814,0.6816,0.6812,0.6813,4280.0 +1693429260000,0.6813,0.6817,0.6812,0.6812,6453.0 +1693429320000,0.6813,0.6813,0.6811,0.6812,1346.0 +1693429380000,0.6812,0.6812,0.6812,0.6812,190.0 +1693429440000,0.6813,0.6822,0.6813,0.682,22482.0 +1693429500000,0.682,0.6821,0.6815,0.6821,6517.0 +1693429560000,0.6821,0.6826,0.682,0.6825,7127.0 +1693429620000,0.6825,0.6826,0.6821,0.6826,11597.0 +1693429680000,0.6827,0.6831,0.6827,0.6831,1493.0 +1693429740000,0.6831,0.6833,0.683,0.6833,4785.0 +1693429800000,0.6834,0.6839,0.6834,0.6839,13051.0 +1693429860000,0.6839,0.6847,0.6823,0.6824,64960.0 +1693429920000,0.6824,0.6827,0.6821,0.6822,4365.0 +1693429980000,0.6822,0.6828,0.6819,0.6828,19859.0 +1693430040000,0.6828,0.6832,0.6828,0.6831,7089.0 +1693430100000,0.683,0.683,0.6828,0.683,2526.0 +1693430160000,0.6829,0.6829,0.6822,0.6822,12818.0 +1693430220000,0.6822,0.6823,0.6804,0.6811,44646.0 +1693430280000,0.6809,0.6809,0.68,0.6801,33400.0 +1693430340000,0.6801,0.6801,0.6797,0.6798,8422.0 +1693430400000,0.6798,0.6798,0.6796,0.6797,2527.0 +1693430460000,0.6797,0.68,0.6796,0.68,9089.0 +1693430520000,0.68,0.68,0.6793,0.6794,3910.0 +1693430580000,0.6794,0.6794,0.6793,0.6794,854.0 +1693430640000,0.6793,0.6793,0.6782,0.6783,15551.0 +1693430700000,0.6786,0.6787,0.6782,0.6786,2797.0 +1693430760000,0.6787,0.6788,0.6787,0.6788,1259.0 +1693430820000,0.6787,0.679,0.6787,0.679,2595.0 +1693430880000,0.679,0.679,0.678,0.6782,4574.0 +1693430940000,0.6782,0.6782,0.6773,0.6777,23171.0 +1693431000000,0.678,0.6781,0.6773,0.6781,5462.0 +1693431060000,0.6783,0.6786,0.6781,0.6781,6037.0 +1693431120000,0.6782,0.6783,0.6773,0.6783,10427.0 +1693431180000,0.6783,0.6795,0.6783,0.6795,20108.0 +1693431240000,0.6795,0.6797,0.6795,0.6796,813.0 +1693431300000,0.6796,0.6796,0.6785,0.6786,16194.0 +1693431360000,0.6786,0.6793,0.6783,0.6793,4612.0 +1693431420000,0.6793,0.6793,0.6787,0.6789,5397.0 +1693431480000,0.679,0.679,0.6786,0.679,4135.0 +1693431540000,0.679,0.6791,0.6786,0.6787,2551.0 +1693431600000,0.6786,0.6789,0.6785,0.6789,2820.0 +1693431660000,0.679,0.6801,0.679,0.6801,15843.0 +1693431720000,0.6799,0.6799,0.6793,0.6795,6262.0 +1693431780000,0.6794,0.6795,0.6789,0.6794,7933.0 +1693431840000,0.6794,0.6798,0.6794,0.6797,1478.0 +1693431900000,0.6797,0.68,0.6774,0.6779,19936.0 +1693431960000,0.6778,0.6781,0.6773,0.6774,9848.0 +1693432020000,0.6774,0.6777,0.677,0.6777,12369.0 +1693432080000,0.6777,0.6779,0.6776,0.6779,5812.0 +1693432140000,0.6779,0.6785,0.6779,0.6785,7781.0 +1693432200000,0.6785,0.6788,0.6784,0.6786,16109.0 +1693432260000,0.6784,0.6787,0.6784,0.6787,2000.0 +1693432320000,0.6787,0.6787,0.6782,0.6787,11416.0 +1693432380000,0.6787,0.6787,0.6787,0.6787,779.0 +1693432440000,0.6787,0.6787,0.6783,0.6786,5852.0 +1693432500000,0.6785,0.6786,0.6784,0.6785,958.0 +1693432560000,0.6784,0.6784,0.6781,0.6783,4617.0 +1693432620000,0.678,0.6787,0.678,0.6787,7408.0 +1693432680000,0.6788,0.6795,0.6788,0.6792,12931.0 +1693432740000,0.6792,0.6802,0.6792,0.6802,50847.0 +1693432800000,0.6802,0.6804,0.6795,0.6803,15571.0 +1693432860000,0.6804,0.6804,0.6799,0.6799,2414.0 +1693432920000,0.6799,0.6799,0.6795,0.6798,2160.0 +1693432980000,0.6796,0.6802,0.6792,0.6802,10055.0 +1693433040000,0.6804,0.6822,0.6804,0.6818,46254.0 +1693433100000,0.6818,0.6819,0.6807,0.6809,17827.0 +1693433160000,0.6807,0.6812,0.6807,0.6809,5662.0 +1693433220000,0.6809,0.6809,0.6804,0.6809,4026.0 +1693433280000,0.6808,0.6808,0.6804,0.6804,3833.0 +1693433340000,0.6804,0.6806,0.6778,0.6788,52283.0 +1693433400000,0.6788,0.6796,0.6786,0.6789,11281.0 +1693433460000,0.6789,0.6791,0.6789,0.6791,1384.0 +1693433520000,0.6791,0.6795,0.6791,0.6791,3718.0 +1693433580000,0.6791,0.6791,0.679,0.6791,442.0 +1693433640000,0.6791,0.6791,0.6776,0.678,17664.0 +1693433700000,0.6781,0.6782,0.6778,0.6779,2455.0 +1693433760000,0.6779,0.6779,0.6772,0.6775,5420.0 +1693433820000,0.6772,0.6774,0.6761,0.6762,18904.0 +1693433880000,0.6762,0.6766,0.6754,0.6764,13254.0 +1693433940000,0.6758,0.6761,0.6755,0.6758,5305.0 +1693434000000,0.6758,0.6761,0.6758,0.6761,4577.0 +1693434060000,0.676,0.6769,0.6754,0.6768,6652.0 +1693434120000,0.6769,0.6769,0.6768,0.6769,433.0 +1693434180000,0.6769,0.6774,0.6769,0.6769,11162.0 +1693434240000,0.6769,0.6774,0.6769,0.6771,6253.0 +1693434300000,0.6771,0.6771,0.6765,0.6767,4033.0 +1693434360000,0.6767,0.6773,0.6766,0.6772,1874.0 +1693434420000,0.6773,0.6777,0.6773,0.6776,4807.0 +1693434480000,0.6777,0.6777,0.6774,0.6774,1085.0 +1693434540000,0.6776,0.6777,0.6773,0.6774,2633.0 +1693434600000,0.6773,0.6774,0.6772,0.6773,1437.0 +1693434660000,0.6774,0.6784,0.6773,0.6784,20415.0 +1693434720000,0.6784,0.6793,0.6784,0.6791,5520.0 +1693434780000,0.6791,0.6799,0.6789,0.6793,12424.0 +1693434840000,0.6794,0.6797,0.6794,0.6797,158.0 +1693434900000,0.6796,0.6799,0.6788,0.6791,6931.0 +1693434960000,0.6791,0.6791,0.6791,0.6791,90.0 +1693435020000,0.6792,0.6794,0.6792,0.6793,1276.0 +1693435080000,0.6794,0.6797,0.6792,0.6795,2119.0 +1693435140000,0.6795,0.6795,0.6792,0.6795,922.0 +1693435200000,0.6795,0.6797,0.6791,0.6791,1051.0 +1693435260000,0.6791,0.6791,0.6784,0.6784,1077.0 +1693435320000,0.6784,0.6789,0.6783,0.6786,14060.0 +1693435380000,0.6786,0.6789,0.6786,0.6787,3966.0 +1693435440000,0.6784,0.6784,0.6771,0.6771,12257.0 +1693435500000,0.677,0.6778,0.6765,0.6778,29442.0 +1693435560000,0.6778,0.6779,0.6773,0.6774,3219.0 +1693435620000,0.6774,0.6781,0.6773,0.6781,8388.0 +1693435680000,0.6781,0.6787,0.6777,0.678,9139.0 +1693435740000,0.6778,0.6786,0.6778,0.6785,2085.0 +1693435800000,0.6786,0.6798,0.6786,0.6797,8986.0 +1693435860000,0.6798,0.6798,0.6784,0.6788,11097.0 +1693435920000,0.6788,0.6795,0.6788,0.6794,6453.0 +1693435980000,0.6795,0.6795,0.6788,0.6788,2681.0 +1693436040000,0.6788,0.6792,0.6788,0.6792,1705.0 +1693436100000,0.6792,0.6795,0.679,0.6795,7250.0 +1693436160000,0.6791,0.6791,0.6779,0.6779,5304.0 +1693436220000,0.6778,0.678,0.6772,0.6774,18202.0 +1693436280000,0.6772,0.6773,0.6772,0.6773,1101.0 +1693436340000,0.6772,0.6772,0.6762,0.6762,15164.0 +1693436400000,0.6762,0.6777,0.6762,0.6777,19608.0 +1693436460000,0.6777,0.6791,0.6777,0.6791,13037.0 +1693436520000,0.6791,0.6791,0.6784,0.6786,7587.0 +1693436580000,0.6786,0.6787,0.6776,0.6777,3687.0 +1693436640000,0.6776,0.6777,0.6745,0.6758,159416.0 +1693436700000,0.6758,0.6762,0.6753,0.6756,14695.0 +1693436760000,0.6756,0.6759,0.6753,0.6755,7518.0 +1693436820000,0.6755,0.6761,0.6755,0.6759,16127.0 +1693436880000,0.676,0.6779,0.6759,0.6778,40316.0 +1693436940000,0.6779,0.6786,0.6775,0.6777,31179.0 +1693437000000,0.6777,0.6777,0.6764,0.6767,9660.0 +1693437060000,0.6767,0.6783,0.6767,0.6773,26873.0 +1693437120000,0.6772,0.6775,0.6772,0.6775,3668.0 +1693437180000,0.6776,0.6778,0.6773,0.6773,8155.0 +1693437240000,0.6772,0.6778,0.6772,0.6775,3717.0 +1693437300000,0.6775,0.6782,0.6775,0.6778,5939.0 +1693437360000,0.6777,0.6777,0.6769,0.6769,4764.0 +1693437420000,0.6769,0.6771,0.6762,0.6762,14355.0 +1693437480000,0.6765,0.6765,0.6759,0.676,5239.0 +1693437540000,0.6761,0.6771,0.6761,0.6771,14218.0 +1693437600000,0.6771,0.6774,0.6764,0.6765,4288.0 +1693437660000,0.6765,0.6766,0.6765,0.6765,1616.0 +1693437720000,0.6765,0.6766,0.6762,0.6765,2660.0 +1693437780000,0.6765,0.6765,0.676,0.6762,2829.0 +1693437840000,0.6762,0.6766,0.676,0.6766,2980.0 +1693437900000,0.6766,0.6768,0.6762,0.6763,5215.0 +1693437960000,0.6762,0.6764,0.6759,0.6762,5047.0 +1693438020000,0.6762,0.6764,0.6761,0.6762,1843.0 +1693438080000,0.6762,0.6776,0.6762,0.677,25187.0 +1693438140000,0.677,0.6786,0.677,0.6776,12133.0 +1693438200000,0.6776,0.6782,0.6776,0.6781,3718.0 +1693438260000,0.6781,0.6784,0.6777,0.6784,8736.0 +1693438320000,0.6784,0.6784,0.6771,0.6779,11769.0 +1693438380000,0.6779,0.6785,0.6778,0.6785,11140.0 +1693438440000,0.6785,0.6786,0.678,0.6781,4136.0 +1693438500000,0.6781,0.6798,0.678,0.6791,26631.0 +1693438560000,0.6791,0.6811,0.6791,0.681,29346.0 +1693438620000,0.681,0.6811,0.6805,0.6806,11770.0 +1693438680000,0.6806,0.6814,0.6806,0.6813,12804.0 +1693438740000,0.6812,0.6816,0.6812,0.6812,7371.0 +1693438800000,0.6813,0.6816,0.6805,0.6813,23414.0 +1693438860000,0.6813,0.6829,0.6812,0.6819,39400.0 +1693438920000,0.6819,0.683,0.6818,0.6824,12377.0 +1693438980000,0.6824,0.6828,0.6823,0.6826,7079.0 +1693439040000,0.6825,0.6826,0.6818,0.6818,7013.0 +1693439100000,0.6819,0.6819,0.6811,0.6817,8422.0 +1693439160000,0.6817,0.6817,0.681,0.6811,5144.0 +1693439220000,0.6812,0.6813,0.6804,0.6809,14351.0 +1693439280000,0.6809,0.6811,0.6805,0.6806,10481.0 +1693439340000,0.6805,0.6807,0.6801,0.6802,8538.0 +1693439400000,0.6803,0.6809,0.68,0.6804,9205.0 +1693439460000,0.6804,0.6804,0.68,0.6801,4376.0 +1693439520000,0.6801,0.6808,0.68,0.68,5610.0 +1693439580000,0.68,0.6801,0.68,0.68,11879.0 +1693439640000,0.68,0.6801,0.68,0.68,5121.0 +1693439700000,0.68,0.6801,0.68,0.68,4195.0 +1693439760000,0.6801,0.6801,0.6782,0.6784,91370.0 +1693439820000,0.6782,0.6782,0.6779,0.678,18441.0 +1693439880000,0.678,0.6791,0.6779,0.6785,8821.0 +1693439940000,0.6785,0.6787,0.6779,0.6783,14699.0 +1693440000000,0.6784,0.6808,0.6782,0.6807,47832.0 +1693440060000,0.6808,0.6815,0.6807,0.6811,15461.0 +1693440120000,0.681,0.6813,0.6809,0.6812,14578.0 +1693440180000,0.6812,0.6815,0.6809,0.6809,28056.0 +1693440240000,0.6809,0.681,0.6805,0.681,30748.0 +1693440300000,0.6811,0.6815,0.6808,0.6808,14736.0 +1693440360000,0.6808,0.6809,0.6808,0.6808,11776.0 +1693440420000,0.6808,0.6813,0.6808,0.681,20754.0 +1693440480000,0.681,0.681,0.6796,0.6797,22579.0 +1693440540000,0.6796,0.6799,0.679,0.6797,8200.0 +1693440600000,0.6797,0.6797,0.6778,0.6778,8038.0 +1693440660000,0.6777,0.6795,0.6776,0.6783,28715.0 +1693440720000,0.6783,0.679,0.6781,0.679,10458.0 +1693440780000,0.6787,0.6792,0.6775,0.6775,9327.0 +1693440840000,0.6775,0.6783,0.6762,0.6762,22276.0 +1693440900000,0.6762,0.6766,0.6761,0.6764,12047.0 +1693440960000,0.6764,0.6764,0.6759,0.6759,6080.0 +1693441020000,0.6758,0.676,0.6753,0.6753,8725.0 +1693441080000,0.6754,0.6758,0.675,0.675,12070.0 +1693441140000,0.6748,0.6752,0.6747,0.6747,12812.0 +1693441200000,0.6747,0.675,0.6727,0.6727,115289.0 +1693441260000,0.6727,0.6735,0.672,0.6729,24721.0 +1693441320000,0.6729,0.6752,0.672,0.6751,33112.0 +1693441380000,0.6751,0.6761,0.6734,0.6751,82164.0 +1693441440000,0.675,0.6752,0.6749,0.6751,2578.0 +1693441500000,0.6751,0.6755,0.6744,0.675,10672.0 +1693441560000,0.675,0.6774,0.675,0.6774,41228.0 +1693441620000,0.6773,0.6788,0.6771,0.6788,25559.0 +1693441680000,0.6787,0.6793,0.6787,0.679,12605.0 +1693441740000,0.6789,0.6789,0.6776,0.6782,12568.0 +1693441800000,0.6782,0.6782,0.6777,0.6777,6046.0 +1693441860000,0.6776,0.678,0.677,0.6778,8747.0 +1693441920000,0.6778,0.6799,0.6778,0.6794,37395.0 +1693441980000,0.6792,0.6796,0.6792,0.6796,6210.0 +1693442040000,0.6797,0.6797,0.6795,0.6795,1034.0 +1693442100000,0.6795,0.6795,0.6783,0.6791,8557.0 +1693442160000,0.6792,0.6796,0.6792,0.6792,4339.0 +1693442220000,0.6792,0.6794,0.6788,0.6789,1445.0 +1693442280000,0.6789,0.6789,0.6782,0.6782,2005.0 +1693442340000,0.6783,0.6787,0.6783,0.6786,4832.0 +1693442400000,0.6784,0.6784,0.678,0.6782,1065.0 +1693442460000,0.6783,0.6793,0.6783,0.6792,6809.0 +1693442520000,0.6788,0.679,0.6787,0.6787,945.0 +1693442580000,0.6788,0.6795,0.6788,0.6792,7724.0 +1693442640000,0.6791,0.6791,0.6789,0.6789,1073.0 +1693442700000,0.679,0.6793,0.6787,0.6791,7296.0 +1693442760000,0.6788,0.6789,0.6787,0.6787,501.0 +1693442820000,0.6788,0.6791,0.6788,0.679,2567.0 +1693442880000,0.6789,0.6791,0.6789,0.6791,3059.0 +1693442940000,0.6791,0.6796,0.6791,0.6796,4081.0 +1693443000000,0.6796,0.68,0.6794,0.6795,15802.0 +1693443060000,0.6795,0.6795,0.6792,0.6792,1338.0 +1693443120000,0.6792,0.6792,0.6786,0.6786,8531.0 +1693443180000,0.6786,0.6786,0.677,0.677,7825.0 +1693443240000,0.677,0.677,0.6755,0.6755,19310.0 +1693443300000,0.6757,0.677,0.6757,0.6769,7821.0 +1693443360000,0.6768,0.6769,0.6765,0.6765,2199.0 +1693443420000,0.6765,0.6765,0.6763,0.6763,736.0 +1693443480000,0.6763,0.6764,0.6761,0.6761,3947.0 +1693443540000,0.6761,0.6767,0.6761,0.6766,3343.0 +1693443600000,0.6767,0.6767,0.6761,0.6765,6630.0 +1693443660000,0.6765,0.6765,0.6759,0.6759,6550.0 +1693443720000,0.6759,0.6759,0.6745,0.6745,13133.0 +1693443780000,0.6744,0.6752,0.6741,0.6751,11615.0 +1693443840000,0.6751,0.6752,0.6744,0.6749,10344.0 +1693443900000,0.6745,0.6745,0.6739,0.6739,6850.0 +1693443960000,0.674,0.674,0.6729,0.673,15161.0 +1693444020000,0.673,0.6742,0.673,0.6741,5458.0 +1693444080000,0.6741,0.6743,0.6741,0.6743,1131.0 +1693444140000,0.6745,0.6749,0.6745,0.6746,4701.0 +1693444200000,0.6747,0.6747,0.6726,0.6745,33162.0 +1693444260000,0.6747,0.6751,0.6734,0.6742,36905.0 +1693444320000,0.6741,0.6741,0.6737,0.6738,1067.0 +1693444380000,0.6738,0.6745,0.6735,0.6743,7363.0 +1693444440000,0.6746,0.6746,0.6739,0.6739,1816.0 +1693444500000,0.6739,0.6739,0.6736,0.6737,1021.0 +1693444560000,0.6737,0.6766,0.6737,0.676,64581.0 +1693444620000,0.6758,0.6763,0.6758,0.676,6491.0 +1693444680000,0.676,0.6765,0.6757,0.6758,8939.0 +1693444740000,0.6757,0.6765,0.6754,0.6764,3710.0 +1693444800000,0.6764,0.6764,0.6759,0.6763,7616.0 +1693444860000,0.6763,0.6765,0.6761,0.6762,7284.0 +1693444920000,0.6763,0.6763,0.6757,0.6757,3122.0 +1693444980000,0.6761,0.6761,0.6752,0.6754,2447.0 +1693445040000,0.6755,0.6757,0.6744,0.6746,7887.0 +1693445100000,0.6745,0.6747,0.6744,0.6747,1155.0 +1693445160000,0.6745,0.6747,0.6744,0.6744,1500.0 +1693445220000,0.6744,0.6744,0.674,0.6743,4038.0 +1693445280000,0.6742,0.6744,0.6742,0.6744,1149.0 +1693445340000,0.6743,0.6744,0.6742,0.6742,762.0 +1693445400000,0.6741,0.6749,0.674,0.6748,11434.0 +1693445460000,0.675,0.6753,0.675,0.6753,3594.0 +1693445520000,0.6754,0.6754,0.6744,0.6751,2880.0 +1693445580000,0.6752,0.6752,0.6747,0.675,2202.0 +1693445640000,0.6751,0.6751,0.6748,0.6748,3545.0 +1693445700000,0.6748,0.6751,0.6746,0.6749,2068.0 +1693445760000,0.6752,0.6752,0.6751,0.6751,1462.0 +1693445820000,0.6749,0.6758,0.6749,0.6754,7697.0 +1693445880000,0.6755,0.6758,0.675,0.6754,1632.0 +1693445940000,0.6754,0.6754,0.675,0.675,1310.0 +1693446000000,0.6747,0.6747,0.674,0.6741,6094.0 +1693446060000,0.6743,0.6743,0.6743,0.6743,1352.0 +1693446120000,0.6744,0.6744,0.6744,0.6744,177.0 +1693446180000,0.6745,0.6748,0.6744,0.6745,8884.0 +1693446240000,0.6746,0.6751,0.6744,0.6744,10480.0 +1693446300000,0.6743,0.6748,0.6739,0.6739,13798.0 +1693446360000,0.6738,0.6738,0.6736,0.6736,4502.0 +1693446420000,0.6736,0.6737,0.6734,0.6736,2290.0 +1693446480000,0.6737,0.6737,0.6734,0.6736,3306.0 +1693446540000,0.6737,0.6739,0.6731,0.6731,8051.0 +1693446600000,0.673,0.6733,0.6726,0.6727,11532.0 +1693446660000,0.6728,0.6728,0.6711,0.6715,51656.0 +1693446720000,0.6715,0.6719,0.6712,0.6712,7274.0 +1693446780000,0.6713,0.6717,0.6707,0.6712,19126.0 +1693446840000,0.6711,0.6714,0.6707,0.6707,8731.0 +1693446900000,0.6707,0.6713,0.6704,0.6704,23108.0 +1693446960000,0.6704,0.6716,0.6702,0.6713,35394.0 +1693447020000,0.6713,0.6718,0.6711,0.6713,27997.0 +1693447080000,0.671,0.671,0.6707,0.6707,791.0 +1693447140000,0.6706,0.671,0.6702,0.671,6364.0 +1693447200000,0.671,0.6713,0.6707,0.6713,4274.0 +1693447260000,0.6712,0.6714,0.6707,0.6714,5054.0 +1693447320000,0.6713,0.6725,0.6713,0.6725,10309.0 +1693447380000,0.6725,0.6725,0.6721,0.6723,4696.0 +1693447440000,0.6724,0.6726,0.6724,0.6726,3308.0 +1693447500000,0.6728,0.673,0.6717,0.6719,6713.0 +1693447560000,0.6719,0.6722,0.6718,0.6722,1443.0 +1693447620000,0.6722,0.673,0.6702,0.6706,47517.0 +1693447680000,0.6705,0.6709,0.6705,0.6709,2588.0 +1693447740000,0.6707,0.6707,0.6705,0.6707,2035.0 +1693447800000,0.6708,0.6709,0.6701,0.6706,18382.0 +1693447860000,0.6709,0.6727,0.6709,0.6727,26489.0 +1693447920000,0.6728,0.6733,0.6728,0.6733,3302.0 +1693447980000,0.6733,0.6736,0.6733,0.6736,4559.0 +1693448040000,0.6736,0.6736,0.6727,0.6733,15860.0 +1693448100000,0.6734,0.6738,0.6734,0.6734,9594.0 +1693448160000,0.6735,0.6738,0.6735,0.6738,3214.0 +1693448220000,0.6736,0.6737,0.6736,0.6736,342.0 +1693448280000,0.6736,0.6736,0.6732,0.6732,3919.0 +1693448340000,0.6731,0.6731,0.6731,0.6731,90.0 +1693448400000,0.6731,0.6731,0.6723,0.6723,1098.0 +1693448460000,0.6724,0.6725,0.6718,0.6718,11341.0 +1693448520000,0.6717,0.6724,0.6714,0.6721,17373.0 +1693448580000,0.6721,0.6721,0.6715,0.6717,2096.0 +1693448640000,0.6715,0.6715,0.6712,0.6712,3014.0 +1693448700000,0.6711,0.6714,0.671,0.6712,12186.0 +1693448760000,0.6711,0.6711,0.6678,0.6691,68248.0 +1693448820000,0.6689,0.6689,0.6686,0.6687,5012.0 +1693448880000,0.6686,0.6696,0.6685,0.6696,14589.0 +1693448940000,0.6694,0.6694,0.669,0.669,5078.0 +1693449000000,0.6691,0.6693,0.6686,0.6686,11674.0 +1693449060000,0.6687,0.669,0.6682,0.6682,7118.0 +1693449120000,0.6684,0.6684,0.667,0.6682,43865.0 +1693449180000,0.6682,0.6685,0.6681,0.6683,6520.0 +1693449240000,0.6685,0.6692,0.6682,0.6687,18897.0 +1693449300000,0.6686,0.669,0.6685,0.6688,2602.0 +1693449360000,0.6686,0.6686,0.6686,0.6686,57.0 +1693449420000,0.6687,0.6703,0.6687,0.67,16914.0 +1693449480000,0.67,0.67,0.6697,0.6697,1287.0 +1693449540000,0.6694,0.6694,0.6691,0.6691,2828.0 +1693449600000,0.6686,0.6688,0.6678,0.6678,17135.0 +1693449660000,0.6679,0.6683,0.6677,0.6677,2995.0 +1693449720000,0.668,0.6683,0.668,0.6683,1372.0 +1693449780000,0.6682,0.6683,0.6681,0.6683,6267.0 +1693449840000,0.6679,0.668,0.6679,0.668,603.0 +1693449900000,0.6681,0.6684,0.6679,0.6683,6079.0 +1693449960000,0.6683,0.6683,0.6681,0.6681,1061.0 +1693450020000,0.6682,0.6684,0.6681,0.6684,1126.0 +1693450080000,0.6686,0.6692,0.6684,0.6692,9902.0 +1693450140000,0.6692,0.6695,0.669,0.669,4441.0 +1693450200000,0.6688,0.6694,0.6688,0.6694,2100.0 +1693450260000,0.6694,0.6694,0.6678,0.668,21094.0 +1693450320000,0.6681,0.6684,0.6681,0.6684,636.0 +1693450380000,0.6685,0.6685,0.6682,0.6684,2062.0 +1693450440000,0.6685,0.6685,0.6677,0.6681,5354.0 +1693450500000,0.6681,0.6682,0.6678,0.668,2375.0 +1693450560000,0.6681,0.6689,0.6681,0.6686,3425.0 +1693450620000,0.6686,0.6688,0.6683,0.6688,6294.0 +1693450680000,0.6688,0.6688,0.6687,0.6688,126.0 +1693450740000,0.6687,0.669,0.6685,0.6687,2013.0 +1693450800000,0.6686,0.6688,0.6681,0.6683,3535.0 +1693450860000,0.6682,0.6697,0.6679,0.6697,14182.0 +1693450920000,0.6698,0.6705,0.6689,0.6689,20871.0 +1693450980000,0.6689,0.6692,0.6688,0.6688,925.0 +1693451040000,0.6688,0.6688,0.6687,0.6687,517.0 +1693451100000,0.6687,0.6695,0.6685,0.6685,4424.0 +1693451160000,0.6682,0.6682,0.6681,0.6682,416.0 +1693451220000,0.6681,0.6682,0.6681,0.6681,462.0 +1693451280000,0.6682,0.6687,0.6682,0.6682,14297.0 +1693451340000,0.6683,0.6685,0.6683,0.6684,1899.0 +1693451400000,0.6685,0.6689,0.6685,0.6688,1805.0 +1693451460000,0.6687,0.6687,0.6682,0.6683,3273.0 +1693451520000,0.6683,0.6683,0.6682,0.6683,343.0 +1693451580000,0.6682,0.6685,0.6681,0.6681,1633.0 +1693451640000,0.6683,0.6683,0.6682,0.6682,528.0 +1693451700000,0.6683,0.6688,0.6683,0.6684,4899.0 +1693451760000,0.6686,0.67,0.6679,0.6689,43049.0 +1693451820000,0.6691,0.6691,0.6687,0.6687,2046.0 +1693451880000,0.6689,0.6692,0.6689,0.6692,1548.0 +1693451940000,0.6691,0.6693,0.6687,0.669,4044.0 +1693452000000,0.6691,0.6698,0.669,0.6693,6922.0 +1693452060000,0.669,0.6691,0.6686,0.6686,4635.0 +1693452120000,0.6683,0.6683,0.6682,0.6682,296.0 +1693452180000,0.6681,0.6681,0.6673,0.6676,17572.0 +1693452240000,0.6678,0.6678,0.6675,0.6676,138.0 +1693452300000,0.6676,0.6678,0.6672,0.6675,6124.0 +1693452360000,0.6675,0.6677,0.6671,0.6671,1601.0 +1693452420000,0.6671,0.6673,0.6668,0.6668,6544.0 +1693452480000,0.667,0.667,0.6668,0.6668,4278.0 +1693452540000,0.6667,0.667,0.6664,0.667,13214.0 +1693452600000,0.6671,0.6676,0.6666,0.6669,13699.0 +1693452660000,0.6667,0.6671,0.6665,0.6671,6826.0 +1693452720000,0.6671,0.6679,0.6671,0.6679,3893.0 +1693452780000,0.668,0.6687,0.6677,0.6677,23204.0 +1693452840000,0.668,0.6687,0.668,0.6685,827.0 +1693452900000,0.6687,0.6699,0.6681,0.6695,25559.0 +1693452960000,0.6695,0.6698,0.669,0.6696,9878.0 +1693453020000,0.6696,0.6708,0.6693,0.6697,50594.0 +1693453080000,0.6697,0.6699,0.6697,0.6699,1897.0 +1693453140000,0.67,0.6703,0.67,0.6702,4266.0 +1693453200000,0.6702,0.6707,0.67,0.6701,13468.0 +1693453260000,0.67,0.6704,0.6698,0.67,2604.0 +1693453320000,0.6699,0.67,0.6698,0.67,891.0 +1693453380000,0.6699,0.67,0.6694,0.6698,3724.0 +1693453440000,0.6698,0.6698,0.6691,0.6691,3020.0 +1693453500000,0.6692,0.6698,0.6692,0.6697,2394.0 +1693453560000,0.67,0.67,0.6698,0.6699,399.0 +1693453620000,0.6699,0.6699,0.6689,0.6692,3045.0 +1693453680000,0.6692,0.6699,0.6692,0.6695,5762.0 +1693453740000,0.6698,0.67,0.6698,0.6698,506.0 +1693453800000,0.6698,0.67,0.6697,0.67,5835.0 +1693453860000,0.6701,0.6706,0.6699,0.6701,7943.0 +1693453920000,0.6701,0.6704,0.67,0.6704,1430.0 +1693453980000,0.6705,0.6706,0.6701,0.6701,753.0 +1693454040000,0.6701,0.6703,0.67,0.6703,373.0 +1693454100000,0.6702,0.6702,0.6699,0.67,415.0 +1693454160000,0.6699,0.6699,0.6697,0.6698,1275.0 +1693454220000,0.6699,0.6702,0.6699,0.6702,1911.0 +1693454280000,0.6702,0.6706,0.6702,0.6704,10647.0 +1693454340000,0.6703,0.6707,0.6699,0.67,6436.0 +1693454400000,0.6702,0.6704,0.6699,0.6703,4156.0 +1693454460000,0.6702,0.6702,0.6688,0.669,12293.0 +1693454520000,0.6688,0.6692,0.6685,0.6691,8169.0 +1693454580000,0.6691,0.6693,0.6689,0.6693,1665.0 +1693454640000,0.6694,0.6694,0.6686,0.6686,5315.0 +1693454700000,0.6687,0.6694,0.6684,0.6694,15756.0 +1693454760000,0.6696,0.67,0.6696,0.67,2763.0 +1693454820000,0.67,0.6712,0.6697,0.6708,32414.0 +1693454880000,0.6707,0.6714,0.6706,0.6709,19491.0 +1693454940000,0.6709,0.6716,0.6709,0.6716,11821.0 +1693455000000,0.6716,0.6716,0.6711,0.6711,3675.0 +1693455060000,0.671,0.6711,0.671,0.6711,2682.0 +1693455120000,0.6712,0.6713,0.671,0.671,4324.0 +1693455180000,0.6712,0.6732,0.6711,0.6728,44601.0 +1693455240000,0.6729,0.6737,0.6728,0.6731,15458.0 +1693455300000,0.6731,0.6738,0.6731,0.6733,21764.0 +1693455360000,0.6735,0.6776,0.6735,0.6776,75380.0 +1693455420000,0.6776,0.6776,0.6763,0.677,10903.0 +1693455480000,0.6768,0.6774,0.6768,0.6773,2396.0 +1693455540000,0.6772,0.6772,0.6754,0.6759,16133.0 +1693455600000,0.6762,0.677,0.6761,0.6762,22831.0 +1693455660000,0.6762,0.678,0.6762,0.6768,34919.0 +1693455720000,0.6767,0.6776,0.6767,0.6772,5873.0 +1693455780000,0.6773,0.6774,0.6771,0.6771,3152.0 +1693455840000,0.6771,0.6774,0.6771,0.6771,4214.0 +1693455900000,0.6771,0.6776,0.677,0.6771,8179.0 +1693455960000,0.6769,0.6769,0.6765,0.6767,2446.0 +1693456020000,0.6766,0.6767,0.6761,0.6767,10271.0 +1693456080000,0.6767,0.6767,0.6763,0.6765,4799.0 +1693456140000,0.6764,0.6764,0.6764,0.6764,88.0 +1693456200000,0.6764,0.6769,0.6764,0.6765,4767.0 +1693456260000,0.6765,0.6766,0.6763,0.6764,1754.0 +1693456320000,0.6763,0.6772,0.6763,0.6769,5439.0 +1693456380000,0.6768,0.6771,0.6766,0.677,3725.0 +1693456440000,0.677,0.6774,0.6767,0.6767,2160.0 +1693456500000,0.677,0.6776,0.677,0.6771,4918.0 +1693456560000,0.6771,0.6777,0.6771,0.6773,8313.0 +1693456620000,0.6774,0.6775,0.6773,0.6775,1235.0 +1693456680000,0.6773,0.6773,0.6771,0.6771,1869.0 +1693456740000,0.6772,0.6783,0.677,0.6773,13025.0 +1693456800000,0.6772,0.6772,0.6765,0.6765,9624.0 +1693456860000,0.6763,0.6763,0.6749,0.6749,14689.0 +1693456920000,0.6748,0.6748,0.6743,0.6745,9621.0 +1693456980000,0.6746,0.6746,0.674,0.6742,6642.0 +1693457040000,0.6743,0.6758,0.6743,0.6757,13376.0 +1693457100000,0.6757,0.6757,0.674,0.6745,11725.0 +1693457160000,0.6745,0.6757,0.6745,0.6754,5850.0 +1693457220000,0.6752,0.6777,0.675,0.6773,18877.0 +1693457280000,0.6774,0.6774,0.6767,0.677,8762.0 +1693457340000,0.6768,0.677,0.6767,0.6769,1274.0 +1693457400000,0.677,0.6773,0.6768,0.6768,6118.0 +1693457460000,0.6769,0.6777,0.6768,0.6775,6521.0 +1693457520000,0.6779,0.6802,0.6779,0.6784,57698.0 +1693457580000,0.6784,0.6816,0.6783,0.6803,83569.0 +1693457640000,0.6803,0.6825,0.6801,0.6813,27558.0 +1693457700000,0.6812,0.6812,0.6805,0.6808,7713.0 +1693457760000,0.6809,0.6822,0.6809,0.6819,10954.0 +1693457820000,0.6819,0.6827,0.6819,0.6823,21360.0 +1693457880000,0.6823,0.6828,0.682,0.6822,16904.0 +1693457940000,0.6822,0.6823,0.6819,0.6819,4099.0 +1693458000000,0.6819,0.6826,0.6819,0.6819,11398.0 +1693458060000,0.6819,0.6827,0.6819,0.6823,8938.0 +1693458120000,0.6823,0.6829,0.6821,0.6829,12379.0 +1693458180000,0.6827,0.683,0.6827,0.6828,6068.0 +1693458240000,0.6828,0.6828,0.6821,0.6827,14708.0 +1693458300000,0.6825,0.6826,0.6821,0.6822,1962.0 +1693458360000,0.6822,0.6824,0.682,0.6822,4318.0 +1693458420000,0.682,0.683,0.682,0.683,20863.0 +1693458480000,0.683,0.684,0.6829,0.6832,22558.0 +1693458540000,0.6829,0.6832,0.6827,0.6832,4402.0 +1693458600000,0.6833,0.6836,0.6819,0.6819,15411.0 +1693458660000,0.6821,0.6824,0.6811,0.6813,18359.0 +1693458720000,0.6813,0.6813,0.6789,0.6789,44192.0 +1693458780000,0.6789,0.6806,0.6789,0.6803,13329.0 +1693458840000,0.6804,0.6804,0.68,0.6801,2606.0 +1693458900000,0.6802,0.6803,0.6788,0.6796,12767.0 +1693458960000,0.6798,0.6804,0.6798,0.6801,5274.0 +1693459020000,0.68,0.6808,0.6797,0.6801,14995.0 +1693459080000,0.6802,0.6802,0.6797,0.6797,2298.0 +1693459140000,0.68,0.6809,0.6795,0.6809,7504.0 +1693459200000,0.6808,0.6814,0.6808,0.6812,6102.0 +1693459260000,0.6814,0.6817,0.6813,0.6817,398.0 +1693459320000,0.6818,0.6818,0.6812,0.6816,2051.0 +1693459380000,0.6818,0.6819,0.6807,0.6808,6238.0 +1693459440000,0.6808,0.6817,0.6806,0.6817,6488.0 +1693459500000,0.6817,0.6817,0.6793,0.6795,6339.0 +1693459560000,0.6795,0.6796,0.6791,0.6796,8943.0 +1693459620000,0.6797,0.6811,0.6795,0.6811,14656.0 +1693459680000,0.681,0.6815,0.681,0.6813,4245.0 +1693459740000,0.6813,0.6813,0.6807,0.6811,2082.0 +1693459800000,0.6809,0.6809,0.6799,0.68,3082.0 +1693459860000,0.6799,0.6805,0.6798,0.6802,10686.0 +1693459920000,0.6801,0.6804,0.6797,0.6802,5870.0 +1693459980000,0.6803,0.6803,0.6796,0.6799,2580.0 +1693460040000,0.6799,0.6803,0.6798,0.6799,4995.0 +1693460100000,0.68,0.6801,0.6796,0.6801,4635.0 +1693460160000,0.68,0.6813,0.6798,0.6811,10560.0 +1693460220000,0.6811,0.6813,0.6809,0.6813,3207.0 +1693460280000,0.6813,0.6813,0.681,0.6811,1877.0 +1693460340000,0.6812,0.6812,0.681,0.681,811.0 +1693460400000,0.681,0.6811,0.6809,0.6811,6175.0 +1693460460000,0.681,0.6811,0.6805,0.681,18482.0 +1693460520000,0.6807,0.6811,0.6807,0.6811,2589.0 +1693460580000,0.6811,0.6813,0.6807,0.6807,9244.0 +1693460640000,0.6807,0.6813,0.6806,0.681,2379.0 +1693460700000,0.6813,0.6813,0.6802,0.6802,3469.0 +1693460760000,0.6802,0.6802,0.6796,0.6796,10223.0 +1693460820000,0.6796,0.6799,0.6789,0.6789,11197.0 +1693460880000,0.679,0.6795,0.6787,0.6795,12745.0 +1693460940000,0.6794,0.6795,0.6791,0.6793,1965.0 +1693461000000,0.6793,0.6794,0.6789,0.6791,2567.0 +1693461060000,0.6791,0.6796,0.6791,0.6796,8099.0 +1693461120000,0.6795,0.6798,0.6793,0.6796,3731.0 +1693461180000,0.6793,0.6793,0.6778,0.6783,24629.0 +1693461240000,0.6783,0.6786,0.6781,0.6782,5939.0 +1693461300000,0.6784,0.6788,0.6776,0.6787,17544.0 +1693461360000,0.6785,0.6785,0.6773,0.6774,7633.0 +1693461420000,0.6775,0.678,0.6775,0.6778,5415.0 +1693461480000,0.6775,0.6775,0.6769,0.6769,5467.0 +1693461540000,0.677,0.6778,0.6769,0.6774,10350.0 +1693461600000,0.6777,0.6788,0.6776,0.6782,26902.0 +1693461660000,0.6781,0.6785,0.6773,0.6781,9933.0 +1693461720000,0.678,0.6789,0.678,0.6783,1685.0 +1693461780000,0.6784,0.6795,0.6784,0.6793,13096.0 +1693461840000,0.6792,0.6794,0.6791,0.6793,3440.0 +1693461900000,0.6793,0.6794,0.6788,0.6788,2416.0 +1693461960000,0.679,0.679,0.6781,0.6782,4339.0 +1693462020000,0.6781,0.6781,0.6774,0.6774,3160.0 +1693462080000,0.6771,0.6771,0.6766,0.6766,3060.0 +1693462140000,0.6764,0.6767,0.6763,0.6764,6405.0 +1693462200000,0.6767,0.677,0.6763,0.6764,13364.0 +1693462260000,0.6765,0.6768,0.6764,0.6765,4602.0 +1693462320000,0.6767,0.6774,0.6767,0.6774,2616.0 +1693462380000,0.6774,0.6774,0.6762,0.6765,9724.0 +1693462440000,0.6765,0.6765,0.6758,0.6763,13769.0 +1693462500000,0.6763,0.6796,0.6763,0.6793,44070.0 +1693462560000,0.6793,0.6793,0.6784,0.6784,5787.0 +1693462620000,0.6782,0.6788,0.6782,0.6788,3215.0 +1693462680000,0.6785,0.6787,0.6783,0.6785,1317.0 +1693462740000,0.6786,0.679,0.6783,0.679,10031.0 +1693462800000,0.679,0.6798,0.6783,0.6795,20093.0 +1693462860000,0.6795,0.6807,0.6794,0.6802,26794.0 +1693462920000,0.6804,0.6804,0.68,0.6804,9740.0 +1693462980000,0.6803,0.6827,0.6803,0.6815,32178.0 +1693463040000,0.6816,0.6818,0.6811,0.6814,4619.0 +1693463100000,0.6814,0.6818,0.681,0.6813,31300.0 +1693463160000,0.6813,0.6814,0.6809,0.6813,4896.0 +1693463220000,0.6813,0.6813,0.6792,0.6794,22116.0 +1693463280000,0.6794,0.6798,0.6794,0.6798,2563.0 +1693463340000,0.6798,0.6802,0.6798,0.6802,1906.0 +1693463400000,0.6802,0.6812,0.6802,0.6812,5832.0 +1693463460000,0.6812,0.6812,0.6805,0.6808,2674.0 +1693463520000,0.6807,0.6813,0.6804,0.6809,1810.0 +1693463580000,0.6809,0.6819,0.6809,0.6819,10323.0 +1693463640000,0.6819,0.6826,0.6815,0.6819,23153.0 +1693463700000,0.6822,0.6824,0.6818,0.6818,3495.0 +1693463760000,0.6819,0.6827,0.6819,0.6823,3074.0 +1693463820000,0.6824,0.6824,0.6824,0.6824,110.0 +1693463880000,0.6824,0.6824,0.6823,0.6824,122.0 +1693463940000,0.6823,0.6829,0.682,0.6826,12999.0 +1693464000000,0.6825,0.6864,0.681,0.6861,291275.0 +1693464060000,0.6864,0.6882,0.6819,0.6839,180788.0 +1693464120000,0.6836,0.6844,0.6836,0.6842,13141.0 +1693464180000,0.6842,0.6842,0.6833,0.6833,16810.0 +1693464240000,0.6833,0.6833,0.6824,0.6825,13289.0 +1693464300000,0.6823,0.6823,0.6818,0.6818,9249.0 +1693464360000,0.6818,0.6818,0.6805,0.6814,46898.0 +1693464420000,0.6816,0.6818,0.6812,0.6812,2774.0 +1693464480000,0.6813,0.6821,0.6813,0.6818,11405.0 +1693464540000,0.6818,0.6819,0.6818,0.6819,2229.0 +1693464600000,0.682,0.6824,0.6819,0.6819,4816.0 +1693464660000,0.682,0.684,0.6807,0.6837,115368.0 +1693464720000,0.6836,0.6845,0.6834,0.6842,15882.0 +1693464780000,0.6841,0.6862,0.6839,0.6859,21913.0 +1693464840000,0.6859,0.6863,0.6857,0.6858,15360.0 +1693464900000,0.6858,0.6858,0.685,0.6852,17661.0 +1693464960000,0.6852,0.6853,0.6834,0.6838,29503.0 +1693465020000,0.6838,0.6838,0.6836,0.6836,2995.0 +1693465080000,0.6836,0.6836,0.6829,0.683,18172.0 +1693465140000,0.6829,0.6831,0.6829,0.683,1571.0 +1693465200000,0.6831,0.6831,0.6799,0.6806,38641.0 +1693465260000,0.6806,0.6815,0.6805,0.6811,14530.0 +1693465320000,0.6812,0.6812,0.6807,0.6811,5986.0 +1693465380000,0.681,0.6829,0.6803,0.6821,42463.0 +1693465440000,0.682,0.6821,0.6811,0.6811,12582.0 +1693465500000,0.6812,0.6813,0.6803,0.6805,12737.0 +1693465560000,0.6803,0.6806,0.6797,0.6803,38682.0 +1693465620000,0.6802,0.6825,0.6802,0.6816,39832.0 +1693465680000,0.6817,0.6817,0.681,0.681,16142.0 +1693465740000,0.6811,0.6813,0.6795,0.6795,49034.0 +1693465800000,0.6794,0.6798,0.679,0.6796,24253.0 +1693465860000,0.6795,0.6798,0.6793,0.6795,4421.0 +1693465920000,0.6794,0.6794,0.6786,0.679,12096.0 +1693465980000,0.6791,0.6791,0.6768,0.6773,26637.0 +1693466040000,0.6773,0.6774,0.676,0.676,27355.0 +1693466100000,0.6759,0.6781,0.6753,0.6772,39049.0 +1693466160000,0.6774,0.6774,0.676,0.676,3544.0 +1693466220000,0.6758,0.6773,0.6754,0.677,19153.0 +1693466280000,0.6771,0.6775,0.6762,0.6763,13706.0 +1693466340000,0.6765,0.6769,0.6761,0.6763,4562.0 +1693466400000,0.6765,0.6767,0.675,0.6755,34114.0 +1693466460000,0.6754,0.677,0.6751,0.677,16882.0 +1693466520000,0.677,0.6771,0.6748,0.6764,19821.0 +1693466580000,0.6761,0.6761,0.6755,0.6755,5143.0 +1693466640000,0.6756,0.6758,0.6747,0.6751,12708.0 +1693466700000,0.6752,0.6754,0.6738,0.6751,35115.0 +1693466760000,0.6751,0.6752,0.6743,0.6752,9627.0 +1693466820000,0.6752,0.676,0.6751,0.676,5666.0 +1693466880000,0.6759,0.6759,0.6752,0.6753,2089.0 +1693466940000,0.6755,0.6762,0.6755,0.676,6149.0 +1693467000000,0.6759,0.6759,0.6755,0.6755,3914.0 +1693467060000,0.6756,0.6763,0.6754,0.6763,17497.0 +1693467120000,0.6761,0.6769,0.6761,0.6769,10824.0 +1693467180000,0.6769,0.6773,0.6767,0.6768,1589.0 +1693467240000,0.6765,0.6767,0.6764,0.6767,1152.0 +1693467300000,0.6766,0.6766,0.6751,0.6751,21507.0 +1693467360000,0.6751,0.6752,0.6749,0.6749,5093.0 +1693467420000,0.6749,0.6753,0.6746,0.675,6718.0 +1693467480000,0.6749,0.6753,0.6744,0.6744,6524.0 +1693467540000,0.6744,0.6745,0.6741,0.6743,6183.0 +1693467600000,0.6743,0.6749,0.6743,0.6744,2165.0 +1693467660000,0.6744,0.6751,0.6744,0.6751,7793.0 +1693467720000,0.675,0.6752,0.6746,0.6748,4256.0 +1693467780000,0.6747,0.6757,0.6746,0.6755,21705.0 +1693467840000,0.6754,0.6754,0.6741,0.6741,6764.0 +1693467900000,0.674,0.6746,0.6737,0.674,11420.0 +1693467960000,0.6737,0.6743,0.6734,0.6739,5199.0 +1693468020000,0.6738,0.6738,0.6733,0.6737,8739.0 +1693468080000,0.6736,0.6738,0.673,0.6732,11311.0 +1693468140000,0.6733,0.6743,0.6731,0.6743,13782.0 +1693468200000,0.674,0.6741,0.6729,0.6735,7703.0 +1693468260000,0.6735,0.6736,0.6735,0.6736,1794.0 +1693468320000,0.6737,0.6739,0.6736,0.6736,4136.0 +1693468380000,0.6736,0.674,0.6735,0.6737,2399.0 +1693468440000,0.6737,0.6737,0.6732,0.6733,2009.0 +1693468500000,0.6734,0.6735,0.6731,0.6735,4087.0 +1693468560000,0.6735,0.6739,0.6735,0.6738,3315.0 +1693468620000,0.6739,0.6741,0.6738,0.674,1233.0 +1693468680000,0.6739,0.674,0.6736,0.6736,3723.0 +1693468740000,0.6737,0.6753,0.6733,0.675,20933.0 +1693468800000,0.6749,0.6757,0.6742,0.6742,19995.0 +1693468860000,0.6743,0.6744,0.6737,0.674,6815.0 +1693468920000,0.674,0.675,0.674,0.6749,13034.0 +1693468980000,0.6747,0.6748,0.6742,0.6742,3286.0 +1693469040000,0.6742,0.6742,0.6727,0.6727,19917.0 +1693469100000,0.6728,0.673,0.6716,0.6717,22420.0 +1693469160000,0.6717,0.6717,0.6711,0.6711,22956.0 +1693469220000,0.6712,0.6712,0.6708,0.6708,7182.0 +1693469280000,0.6708,0.6709,0.6706,0.6706,14639.0 +1693469340000,0.6707,0.6707,0.6702,0.6703,33421.0 +1693469400000,0.6704,0.6722,0.6704,0.672,35202.0 +1693469460000,0.672,0.6721,0.671,0.6712,10089.0 +1693469520000,0.6713,0.6718,0.6712,0.6717,3410.0 +1693469580000,0.6716,0.6717,0.6711,0.6717,5957.0 +1693469640000,0.6719,0.6724,0.6719,0.6721,5292.0 +1693469700000,0.6721,0.6725,0.6716,0.6718,3916.0 +1693469760000,0.6717,0.6725,0.6717,0.6725,9425.0 +1693469820000,0.6725,0.6731,0.6725,0.6728,7041.0 +1693469880000,0.6728,0.673,0.6728,0.673,1191.0 +1693469940000,0.6731,0.6732,0.6729,0.6731,5717.0 +1693470000000,0.6731,0.6731,0.6721,0.6721,6014.0 +1693470060000,0.672,0.672,0.6715,0.6716,3279.0 +1693470120000,0.6715,0.6715,0.6706,0.6706,4373.0 +1693470180000,0.6706,0.6712,0.6706,0.6711,5900.0 +1693470240000,0.6712,0.6713,0.6696,0.6705,18324.0 +1693470300000,0.6706,0.6714,0.6706,0.6711,9567.0 +1693470360000,0.671,0.671,0.6702,0.6703,2811.0 +1693470420000,0.6702,0.6711,0.6702,0.6707,10697.0 +1693470480000,0.6707,0.6707,0.6702,0.6707,5685.0 +1693470540000,0.6709,0.6711,0.6705,0.6705,2396.0 +1693470600000,0.6711,0.6712,0.6708,0.671,7221.0 +1693470660000,0.6713,0.6716,0.6713,0.6713,4401.0 +1693470720000,0.6712,0.6713,0.6704,0.6705,5181.0 +1693470780000,0.6704,0.6711,0.6704,0.671,5210.0 +1693470840000,0.6711,0.6713,0.6708,0.6712,2935.0 +1693470900000,0.6713,0.6713,0.6687,0.6692,18885.0 +1693470960000,0.669,0.6695,0.6687,0.6694,17022.0 +1693471020000,0.6693,0.6696,0.669,0.6694,6475.0 +1693471080000,0.6698,0.6704,0.6697,0.67,10745.0 +1693471140000,0.6701,0.6701,0.6696,0.6696,4625.0 +1693471200000,0.6697,0.6702,0.6696,0.6699,4191.0 +1693471260000,0.6699,0.6708,0.6699,0.6705,6373.0 +1693471320000,0.6704,0.6709,0.6704,0.6705,9253.0 +1693471380000,0.6704,0.6707,0.6701,0.6705,8323.0 +1693471440000,0.6707,0.6717,0.6707,0.6716,20224.0 +1693471500000,0.6716,0.6716,0.6712,0.6713,2337.0 +1693471560000,0.6713,0.673,0.6713,0.673,24926.0 +1693471620000,0.673,0.6732,0.6729,0.673,2823.0 +1693471680000,0.673,0.673,0.6725,0.6725,5582.0 +1693471740000,0.6725,0.6727,0.6725,0.6726,1765.0 +1693471800000,0.6727,0.673,0.6726,0.6726,7109.0 +1693471860000,0.6727,0.6735,0.6727,0.6735,6820.0 +1693471920000,0.6735,0.6739,0.6733,0.6733,5630.0 +1693471980000,0.6734,0.6739,0.6732,0.6737,7485.0 +1693472040000,0.6738,0.6741,0.6733,0.6736,7957.0 +1693472100000,0.6735,0.6735,0.6728,0.6728,10054.0 +1693472160000,0.6728,0.6735,0.6728,0.673,4177.0 +1693472220000,0.6729,0.6731,0.6726,0.6726,1187.0 +1693472280000,0.6726,0.6731,0.6722,0.6731,17082.0 +1693472340000,0.6733,0.6736,0.6732,0.6733,4020.0 +1693472400000,0.6735,0.6736,0.6731,0.6732,2662.0 +1693472460000,0.6731,0.6731,0.672,0.672,2503.0 +1693472520000,0.672,0.672,0.6717,0.6719,17618.0 +1693472580000,0.6718,0.6718,0.6709,0.671,17649.0 +1693472640000,0.6709,0.6709,0.6699,0.6699,39045.0 +1693472700000,0.6699,0.6699,0.6681,0.6682,54265.0 +1693472760000,0.6681,0.6682,0.6673,0.6675,31686.0 +1693472820000,0.6675,0.6682,0.6675,0.6678,22911.0 +1693472880000,0.6677,0.6683,0.6674,0.6678,29786.0 +1693472940000,0.6678,0.668,0.6677,0.668,6099.0 +1693473000000,0.6682,0.6701,0.668,0.6701,30686.0 +1693473060000,0.6699,0.6699,0.6689,0.6697,6149.0 +1693473120000,0.6697,0.6701,0.6693,0.6693,6040.0 +1693473180000,0.6696,0.6697,0.6696,0.6697,1075.0 +1693473240000,0.6696,0.6696,0.6693,0.6695,2766.0 +1693473300000,0.6694,0.6697,0.669,0.6697,7211.0 +1693473360000,0.6697,0.6698,0.6695,0.6695,1570.0 +1693473420000,0.6695,0.6698,0.6695,0.6698,1411.0 +1693473480000,0.6698,0.6698,0.6698,0.6698,95.0 +1693473540000,0.6699,0.6701,0.6699,0.67,2565.0 +1693473600000,0.6698,0.6699,0.6695,0.6695,8112.0 +1693473660000,0.6694,0.6694,0.6685,0.6685,7709.0 +1693473720000,0.6686,0.669,0.6686,0.6687,3064.0 +1693473780000,0.6687,0.6689,0.6685,0.6689,3137.0 +1693473840000,0.6691,0.6693,0.6683,0.6685,25819.0 +1693473900000,0.6683,0.6684,0.668,0.6681,3905.0 +1693473960000,0.6681,0.6682,0.6677,0.6679,8622.0 +1693474020000,0.6678,0.6687,0.6672,0.6676,22694.0 +1693474080000,0.6676,0.6684,0.6676,0.6681,3407.0 +1693474140000,0.6682,0.6684,0.6682,0.6684,1599.0 +1693474200000,0.6683,0.6684,0.6674,0.6676,6599.0 +1693474260000,0.6676,0.6678,0.6671,0.6677,13434.0 +1693474320000,0.6676,0.6679,0.6674,0.6678,7434.0 +1693474380000,0.6677,0.6689,0.6677,0.6689,11518.0 +1693474440000,0.6689,0.6689,0.6683,0.6685,2807.0 +1693474500000,0.6686,0.669,0.6685,0.669,4956.0 +1693474560000,0.6692,0.6695,0.669,0.6694,3176.0 +1693474620000,0.6693,0.6695,0.6692,0.6693,2913.0 +1693474680000,0.6693,0.6704,0.6691,0.67,20749.0 +1693474740000,0.6698,0.6707,0.6698,0.6706,23215.0 +1693474800000,0.6706,0.6716,0.6702,0.6708,35063.0 +1693474860000,0.6708,0.6711,0.6704,0.6706,10384.0 +1693474920000,0.6709,0.6719,0.6707,0.6709,24336.0 +1693474980000,0.6709,0.6714,0.6703,0.6705,8278.0 +1693475040000,0.6706,0.6706,0.6699,0.6704,9933.0 +1693475100000,0.6703,0.6707,0.6702,0.6705,8616.0 +1693475160000,0.6704,0.6707,0.6704,0.6704,1710.0 +1693475220000,0.6704,0.6705,0.6702,0.6705,3573.0 +1693475280000,0.6705,0.6705,0.6679,0.6685,50598.0 +1693475340000,0.6683,0.6686,0.6675,0.6683,22834.0 +1693475400000,0.6682,0.6682,0.6679,0.6679,1708.0 +1693475460000,0.6679,0.6679,0.6674,0.6674,3022.0 +1693475520000,0.6673,0.6673,0.6669,0.667,8436.0 +1693475580000,0.667,0.6675,0.667,0.6673,4151.0 +1693475640000,0.6673,0.6683,0.6673,0.6683,6556.0 +1693475700000,0.6682,0.6683,0.668,0.6681,864.0 +1693475760000,0.668,0.668,0.6652,0.6655,65733.0 +1693475820000,0.6654,0.666,0.6647,0.665,34005.0 +1693475880000,0.665,0.6653,0.6645,0.6652,9943.0 +1693475940000,0.6655,0.6655,0.6652,0.6653,1041.0 +1693476000000,0.6656,0.6659,0.6652,0.6659,3896.0 +1693476060000,0.6658,0.6658,0.6648,0.6653,7011.0 +1693476120000,0.6652,0.6653,0.6646,0.6651,7568.0 +1693476180000,0.6652,0.6666,0.6652,0.6666,10131.0 +1693476240000,0.6665,0.6665,0.6658,0.666,4234.0 +1693476300000,0.6659,0.6662,0.6655,0.6655,11264.0 +1693476360000,0.6656,0.6659,0.6649,0.665,15183.0 +1693476420000,0.665,0.666,0.6649,0.6653,12273.0 +1693476480000,0.6652,0.6655,0.6648,0.6648,11702.0 +1693476540000,0.6649,0.6653,0.6648,0.665,6594.0 +1693476600000,0.6648,0.6654,0.6648,0.6652,2512.0 +1693476660000,0.6653,0.6657,0.665,0.6654,5975.0 +1693476720000,0.665,0.6653,0.6636,0.6641,44942.0 +1693476780000,0.664,0.6647,0.664,0.6647,1983.0 +1693476840000,0.6647,0.6647,0.6644,0.6647,770.0 +1693476900000,0.6647,0.6663,0.6647,0.666,34129.0 +1693476960000,0.6659,0.6669,0.6657,0.6669,8929.0 +1693477020000,0.6668,0.6674,0.6668,0.6674,16233.0 +1693477080000,0.6675,0.6683,0.6675,0.668,30864.0 +1693477140000,0.6679,0.668,0.6669,0.6669,3765.0 +1693477200000,0.6668,0.6674,0.6667,0.6671,6365.0 +1693477260000,0.6669,0.667,0.6665,0.6665,2219.0 +1693477320000,0.6664,0.6671,0.6662,0.6671,3032.0 +1693477380000,0.6671,0.6671,0.6667,0.6667,4610.0 +1693477440000,0.6666,0.6668,0.6663,0.6668,5604.0 +1693477500000,0.6666,0.6676,0.6666,0.6675,7546.0 +1693477560000,0.6676,0.6676,0.667,0.6671,6126.0 +1693477620000,0.6671,0.6676,0.667,0.667,4563.0 +1693477680000,0.667,0.6675,0.6669,0.667,7186.0 +1693477740000,0.667,0.6671,0.6667,0.6667,1208.0 +1693477800000,0.6667,0.6673,0.6666,0.6666,7243.0 +1693477860000,0.6667,0.6672,0.6665,0.6671,5957.0 +1693477920000,0.6673,0.6673,0.667,0.667,2897.0 +1693477980000,0.6668,0.6668,0.6653,0.6653,16328.0 +1693478040000,0.6655,0.6661,0.6654,0.6661,3416.0 +1693478100000,0.6661,0.6661,0.6655,0.6656,4113.0 +1693478160000,0.6656,0.6662,0.6653,0.6661,10690.0 +1693478220000,0.6661,0.6661,0.6656,0.6661,2189.0 +1693478280000,0.6663,0.6663,0.664,0.6644,36427.0 +1693478340000,0.6645,0.6649,0.6643,0.6645,5593.0 +1693478400000,0.6644,0.665,0.6643,0.665,4114.0 +1693478460000,0.665,0.6655,0.665,0.6652,3227.0 +1693478520000,0.6652,0.6653,0.665,0.665,1840.0 +1693478580000,0.6652,0.6653,0.6649,0.665,1471.0 +1693478640000,0.6649,0.6649,0.6643,0.6643,4943.0 +1693478700000,0.6642,0.6646,0.6642,0.6644,2789.0 +1693478760000,0.6643,0.6643,0.6622,0.6625,67521.0 +1693478820000,0.6625,0.6651,0.6624,0.6645,64322.0 +1693478880000,0.6645,0.6646,0.6633,0.6638,12466.0 +1693478940000,0.6638,0.6638,0.6632,0.6632,3400.0 +1693479000000,0.6635,0.664,0.6632,0.6637,8741.0 +1693479060000,0.6637,0.6637,0.6631,0.6632,2220.0 +1693479120000,0.6631,0.6635,0.6631,0.6634,3296.0 +1693479180000,0.6631,0.6631,0.6631,0.6631,32.0 +1693479240000,0.6631,0.6631,0.6626,0.6626,8107.0 +1693479300000,0.6627,0.6635,0.6627,0.6632,5992.0 +1693479360000,0.6632,0.6632,0.6628,0.6632,5183.0 +1693479420000,0.6631,0.6631,0.6601,0.6612,131374.0 +1693479480000,0.6611,0.6614,0.6608,0.6612,6784.0 +1693479540000,0.6609,0.661,0.6604,0.661,18019.0 +1693479600000,0.6608,0.6614,0.6605,0.6609,11619.0 +1693479660000,0.6609,0.6611,0.6608,0.6609,9594.0 +1693479720000,0.661,0.6616,0.6609,0.6616,13180.0 +1693479780000,0.6616,0.6616,0.6612,0.6615,6669.0 +1693479840000,0.6615,0.6615,0.6612,0.6614,8909.0 +1693479900000,0.6614,0.6616,0.6613,0.6615,20353.0 +1693479960000,0.6614,0.6615,0.6607,0.6607,21912.0 +1693480020000,0.6607,0.6611,0.6604,0.661,22062.0 +1693480080000,0.661,0.6611,0.6605,0.6608,18898.0 +1693480140000,0.6611,0.6614,0.6608,0.661,4743.0 +1693480200000,0.6611,0.662,0.661,0.6618,21215.0 +1693480260000,0.6619,0.663,0.6617,0.663,26162.0 +1693480320000,0.663,0.6643,0.663,0.6643,23087.0 +1693480380000,0.6643,0.6644,0.664,0.6642,7067.0 +1693480440000,0.6642,0.6642,0.6636,0.6639,4505.0 +1693480500000,0.6639,0.6639,0.6624,0.6626,6140.0 +1693480560000,0.6626,0.6634,0.6626,0.663,8815.0 +1693480620000,0.6629,0.6629,0.6619,0.6625,14218.0 +1693480680000,0.6624,0.6624,0.662,0.6621,1616.0 +1693480740000,0.6621,0.6623,0.662,0.6623,4540.0 +1693480800000,0.6623,0.6653,0.6623,0.6651,25690.0 +1693480860000,0.6651,0.6667,0.665,0.6657,48389.0 +1693480920000,0.6659,0.6666,0.6658,0.6663,16421.0 +1693480980000,0.6665,0.6666,0.6658,0.6661,15290.0 +1693481040000,0.6663,0.6667,0.6661,0.6663,6006.0 +1693481100000,0.6663,0.6663,0.6653,0.6653,5953.0 +1693481160000,0.6651,0.6655,0.6651,0.6651,7099.0 +1693481220000,0.6651,0.6651,0.6644,0.6645,8258.0 +1693481280000,0.6646,0.6652,0.6645,0.6652,8054.0 +1693481340000,0.6652,0.6652,0.6643,0.6643,12073.0 +1693481400000,0.6643,0.6648,0.6639,0.6639,6974.0 +1693481460000,0.6638,0.6638,0.6628,0.6628,9763.0 +1693481520000,0.6629,0.6631,0.6625,0.6626,7686.0 +1693481580000,0.6626,0.6627,0.6622,0.6627,2367.0 +1693481640000,0.6627,0.6629,0.6624,0.6628,5664.0 +1693481700000,0.6628,0.6629,0.6621,0.6621,5129.0 +1693481760000,0.6621,0.6626,0.6621,0.6624,9605.0 +1693481820000,0.6624,0.6628,0.6619,0.6628,9250.0 +1693481880000,0.6628,0.6634,0.6627,0.6634,5760.0 +1693481940000,0.6634,0.6645,0.6634,0.6644,3083.0 +1693482000000,0.6644,0.6644,0.6629,0.6629,7447.0 +1693482060000,0.6629,0.6638,0.6629,0.6637,5516.0 +1693482120000,0.6638,0.6684,0.6638,0.6659,52723.0 +1693482180000,0.666,0.6689,0.6657,0.6684,36100.0 +1693482240000,0.6684,0.6706,0.668,0.6692,38914.0 +1693482300000,0.6693,0.6709,0.6686,0.6689,47068.0 +1693482360000,0.6692,0.6744,0.6692,0.6742,112171.0 +1693482420000,0.6737,0.6743,0.6732,0.6734,19372.0 +1693482480000,0.6733,0.6739,0.6723,0.6723,13010.0 +1693482540000,0.6723,0.6726,0.6716,0.6717,18763.0 +1693482600000,0.6718,0.6735,0.6717,0.6731,16748.0 +1693482660000,0.673,0.6738,0.6714,0.6717,16602.0 +1693482720000,0.6718,0.6723,0.6689,0.6698,25646.0 +1693482780000,0.6699,0.6714,0.6699,0.6714,12353.0 +1693482840000,0.6715,0.6716,0.6709,0.6709,4493.0 +1693482900000,0.6708,0.6735,0.6703,0.6715,90687.0 +1693482960000,0.6715,0.6716,0.6711,0.6715,6759.0 +1693483020000,0.6718,0.6723,0.6717,0.6718,6822.0 +1693483080000,0.6719,0.6719,0.6709,0.671,5885.0 +1693483140000,0.6714,0.6715,0.6705,0.671,5462.0 +1693483200000,0.6711,0.6711,0.6687,0.669,60875.0 +1693483260000,0.669,0.669,0.6679,0.6682,18430.0 +1693483320000,0.668,0.668,0.6648,0.6648,120675.0 +1693483380000,0.6648,0.6679,0.6644,0.6666,76397.0 +1693483440000,0.6664,0.6667,0.6649,0.6667,64861.0 +1693483500000,0.6667,0.6672,0.6653,0.6663,53031.0 +1693483560000,0.6661,0.6662,0.6651,0.6655,22347.0 +1693483620000,0.6654,0.6662,0.6654,0.6662,13588.0 +1693483680000,0.6667,0.6684,0.6667,0.667,62169.0 +1693483740000,0.6668,0.667,0.6666,0.6669,7693.0 +1693483800000,0.6669,0.6669,0.6638,0.6645,86975.0 +1693483860000,0.6645,0.666,0.6645,0.6647,12579.0 +1693483920000,0.665,0.6652,0.6641,0.6641,6865.0 +1693483980000,0.6641,0.665,0.6634,0.6648,17514.0 +1693484040000,0.6646,0.6659,0.6645,0.6658,12332.0 +1693484100000,0.6658,0.6658,0.664,0.6641,19337.0 +1693484160000,0.6645,0.6648,0.6644,0.6644,3832.0 +1693484220000,0.6644,0.6647,0.6637,0.6638,4441.0 +1693484280000,0.6638,0.664,0.6635,0.6635,5443.0 +1693484340000,0.6635,0.6636,0.6631,0.6632,6929.0 +1693484400000,0.6634,0.6634,0.6628,0.6629,10584.0 +1693484460000,0.6629,0.6633,0.6629,0.6633,3182.0 +1693484520000,0.6634,0.6645,0.6632,0.664,9245.0 +1693484580000,0.664,0.6643,0.6628,0.6637,15284.0 +1693484640000,0.6639,0.6643,0.6635,0.664,13459.0 +1693484700000,0.664,0.6646,0.6635,0.6646,4225.0 +1693484760000,0.6649,0.6653,0.6643,0.6644,4183.0 +1693484820000,0.6646,0.6649,0.6639,0.6639,5497.0 +1693484880000,0.664,0.6642,0.6638,0.6638,3020.0 +1693484940000,0.6639,0.6639,0.6634,0.6636,3840.0 +1693485000000,0.6634,0.6647,0.6634,0.6639,6989.0 +1693485060000,0.6641,0.665,0.6641,0.665,4726.0 +1693485120000,0.6649,0.6652,0.6644,0.6649,6067.0 +1693485180000,0.665,0.665,0.6636,0.6642,10194.0 +1693485240000,0.6642,0.6648,0.6637,0.6645,5620.0 +1693485300000,0.6643,0.6652,0.6643,0.665,15450.0 +1693485360000,0.6651,0.6669,0.665,0.6663,41734.0 +1693485420000,0.6662,0.6664,0.6646,0.6649,9729.0 +1693485480000,0.6649,0.6651,0.6639,0.6644,16071.0 +1693485540000,0.6644,0.6644,0.664,0.6643,2799.0 +1693485600000,0.6639,0.6643,0.6639,0.6643,2372.0 +1693485660000,0.6644,0.6647,0.6644,0.6645,4848.0 +1693485720000,0.6645,0.6653,0.6645,0.6652,4621.0 +1693485780000,0.6654,0.6655,0.6652,0.6655,2232.0 +1693485840000,0.6655,0.6655,0.6653,0.6655,2137.0 +1693485900000,0.6656,0.6656,0.6651,0.6656,2199.0 +1693485960000,0.6655,0.6656,0.6652,0.6656,3107.0 +1693486020000,0.6656,0.6656,0.665,0.6652,2267.0 +1693486080000,0.6653,0.6662,0.6653,0.6662,12574.0 +1693486140000,0.6662,0.6662,0.6652,0.6653,661.0 +1693486200000,0.6653,0.6655,0.6651,0.6651,2101.0 +1693486260000,0.6651,0.6652,0.6644,0.6645,9419.0 +1693486320000,0.6645,0.6651,0.6645,0.6647,4171.0 +1693486380000,0.6647,0.6647,0.6645,0.6646,1515.0 +1693486440000,0.6646,0.6649,0.6646,0.6648,912.0 +1693486500000,0.6648,0.6655,0.6646,0.6653,3011.0 +1693486560000,0.6647,0.6647,0.6641,0.6641,1818.0 +1693486620000,0.6646,0.6646,0.6637,0.6639,8806.0 +1693486680000,0.6639,0.6643,0.6638,0.6639,2409.0 +1693486740000,0.6638,0.6644,0.6638,0.6643,8352.0 +1693486800000,0.6643,0.665,0.6641,0.6647,6064.0 +1693486860000,0.6645,0.6647,0.6638,0.6642,2082.0 +1693486920000,0.6639,0.6639,0.6629,0.6636,17699.0 +1693486980000,0.6634,0.6634,0.6627,0.6627,6426.0 +1693487040000,0.6626,0.6627,0.6616,0.6616,29406.0 +1693487100000,0.6615,0.6616,0.6596,0.66,88564.0 +1693487160000,0.6599,0.6604,0.6597,0.66,16873.0 +1693487220000,0.66,0.66,0.6593,0.6597,27721.0 +1693487280000,0.6597,0.6597,0.6596,0.6597,21205.0 +1693487340000,0.6597,0.6597,0.6597,0.6597,17635.0 +1693487400000,0.6597,0.6621,0.6597,0.6621,31047.0 +1693487460000,0.662,0.6632,0.6619,0.6629,51504.0 +1693487520000,0.663,0.663,0.6617,0.6617,11087.0 +1693487580000,0.6623,0.6624,0.6623,0.6624,678.0 +1693487640000,0.6623,0.663,0.6623,0.6625,8213.0 +1693487700000,0.6626,0.6626,0.6619,0.6625,4371.0 +1693487760000,0.6625,0.6625,0.6617,0.6621,3792.0 +1693487820000,0.6621,0.6625,0.6619,0.6625,2903.0 +1693487880000,0.6625,0.6625,0.6617,0.6618,2992.0 +1693487940000,0.6619,0.662,0.6614,0.662,2557.0 +1693488000000,0.6619,0.6619,0.6604,0.6606,7628.0 +1693488060000,0.6605,0.6609,0.6599,0.6604,15926.0 +1693488120000,0.6602,0.6613,0.6593,0.6603,35518.0 +1693488180000,0.66,0.6603,0.6596,0.66,7002.0 +1693488240000,0.6602,0.6602,0.6594,0.6596,6612.0 +1693488300000,0.6599,0.6607,0.6599,0.6606,7572.0 +1693488360000,0.6603,0.6603,0.6598,0.6599,1433.0 +1693488420000,0.6601,0.6601,0.6596,0.6598,3152.0 +1693488480000,0.6598,0.6598,0.6596,0.6596,1225.0 +1693488540000,0.6596,0.6601,0.6595,0.66,8789.0 +1693488600000,0.6601,0.6601,0.6596,0.6598,1100.0 +1693488660000,0.6598,0.6606,0.6598,0.6601,8181.0 +1693488720000,0.6599,0.6602,0.6564,0.6576,138670.0 +1693488780000,0.6576,0.6592,0.6565,0.6589,35415.0 +1693488840000,0.6589,0.6595,0.6589,0.6594,5691.0 +1693488900000,0.6593,0.6606,0.6593,0.66,41825.0 +1693488960000,0.6602,0.6602,0.6598,0.6602,2611.0 +1693489020000,0.6603,0.6604,0.6595,0.6597,13259.0 +1693489080000,0.6597,0.6604,0.6597,0.6603,6486.0 +1693489140000,0.6603,0.6604,0.6597,0.6603,4476.0 +1693489200000,0.6604,0.6614,0.6604,0.6606,13416.0 +1693489260000,0.6607,0.6614,0.6607,0.661,15530.0 +1693489320000,0.6611,0.6612,0.6609,0.6611,13375.0 +1693489380000,0.661,0.661,0.6606,0.6606,7580.0 +1693489440000,0.6606,0.6606,0.6598,0.6602,6779.0 +1693489500000,0.6602,0.6606,0.66,0.6604,8498.0 +1693489560000,0.6603,0.6604,0.6567,0.6574,52265.0 +1693489620000,0.6576,0.6588,0.6569,0.6588,24062.0 +1693489680000,0.6586,0.6587,0.6569,0.6585,16679.0 +1693489740000,0.6584,0.6586,0.6569,0.6569,12785.0 +1693489800000,0.6569,0.6574,0.6538,0.6552,178828.0 +1693489860000,0.6552,0.6557,0.6524,0.6551,101277.0 +1693489920000,0.6552,0.6554,0.6546,0.6548,14017.0 +1693489980000,0.6551,0.6554,0.6545,0.6554,12520.0 +1693490040000,0.6555,0.6556,0.6547,0.6549,15930.0 +1693490100000,0.6547,0.6558,0.6547,0.6557,9174.0 +1693490160000,0.6557,0.6562,0.6557,0.6558,21132.0 +1693490220000,0.6559,0.6564,0.6556,0.6556,9255.0 +1693490280000,0.6556,0.6561,0.6555,0.6555,6768.0 +1693490340000,0.6556,0.6561,0.6555,0.6557,2547.0 +1693490400000,0.6557,0.6565,0.6556,0.6563,9729.0 +1693490460000,0.6564,0.6566,0.6553,0.6559,6948.0 +1693490520000,0.6559,0.6561,0.655,0.6553,26775.0 +1693490580000,0.6552,0.6552,0.6539,0.6549,25061.0 +1693490640000,0.6547,0.6561,0.6542,0.6549,31916.0 +1693490700000,0.6546,0.6548,0.6533,0.6537,33427.0 +1693490760000,0.6536,0.6536,0.6527,0.6532,22343.0 +1693490820000,0.6533,0.6537,0.6527,0.6528,10530.0 +1693490880000,0.6528,0.6543,0.6497,0.6524,166633.0 +1693490940000,0.6522,0.6523,0.6514,0.6517,30402.0 +1693491000000,0.6518,0.652,0.6423,0.6481,332699.0 +1693491060000,0.6482,0.6495,0.648,0.6494,46412.0 +1693491120000,0.6494,0.6512,0.649,0.6508,42790.0 +1693491180000,0.6508,0.6508,0.6491,0.6497,21649.0 +1693491240000,0.6497,0.6503,0.6495,0.6498,14783.0 +1693491300000,0.6496,0.6501,0.6492,0.6497,19325.0 +1693491360000,0.6498,0.6498,0.6483,0.6486,17920.0 +1693491420000,0.6486,0.6491,0.6467,0.6488,38594.0 +1693491480000,0.6486,0.6499,0.6481,0.6495,25978.0 +1693491540000,0.6495,0.6506,0.6493,0.6502,18118.0 +1693491600000,0.6502,0.6502,0.6492,0.6494,14033.0 +1693491660000,0.6494,0.6512,0.6494,0.6509,25977.0 +1693491720000,0.6509,0.6514,0.6509,0.6513,13243.0 +1693491780000,0.6511,0.6511,0.649,0.649,26133.0 +1693491840000,0.6489,0.6501,0.6488,0.6497,5949.0 +1693491900000,0.6496,0.6496,0.6483,0.6487,10761.0 +1693491960000,0.6486,0.6499,0.6484,0.6495,16324.0 +1693492020000,0.6495,0.6512,0.6493,0.6512,34935.0 +1693492080000,0.6513,0.6515,0.6503,0.6507,14133.0 +1693492140000,0.6508,0.6525,0.6508,0.6524,17912.0 +1693492200000,0.6524,0.6537,0.6519,0.6527,24765.0 +1693492260000,0.6527,0.6531,0.6524,0.6531,13931.0 +1693492320000,0.653,0.653,0.652,0.6527,7258.0 +1693492380000,0.6525,0.6527,0.6511,0.652,19713.0 +1693492440000,0.6521,0.6524,0.6514,0.6519,6742.0 +1693492500000,0.652,0.652,0.6514,0.6515,4721.0 +1693492560000,0.6515,0.6519,0.6514,0.6518,1555.0 +1693492620000,0.6517,0.6522,0.6515,0.6522,6166.0 +1693492680000,0.6521,0.6524,0.6521,0.6523,4789.0 +1693492740000,0.6522,0.6524,0.6519,0.6519,3417.0 +1693492800000,0.6519,0.6519,0.6516,0.6517,877.0 +1693492860000,0.6518,0.6525,0.6518,0.6524,3545.0 +1693492920000,0.6524,0.6524,0.6517,0.6518,8460.0 +1693492980000,0.6517,0.6527,0.6515,0.6523,5462.0 +1693493040000,0.6523,0.6523,0.6517,0.6517,6244.0 +1693493100000,0.6517,0.6521,0.6508,0.651,9642.0 +1693493160000,0.6514,0.6521,0.6514,0.6518,6671.0 +1693493220000,0.6521,0.6526,0.6521,0.6523,2116.0 +1693493280000,0.6524,0.6526,0.6522,0.6525,2738.0 +1693493340000,0.6525,0.6536,0.6522,0.6532,4990.0 +1693493400000,0.6533,0.6535,0.6521,0.6528,15447.0 +1693493460000,0.6528,0.654,0.6528,0.6538,15799.0 +1693493520000,0.6537,0.6537,0.6529,0.6533,3403.0 +1693493580000,0.6534,0.6549,0.6533,0.654,22827.0 +1693493640000,0.654,0.654,0.6529,0.6531,10257.0 +1693493700000,0.6532,0.6538,0.6531,0.6536,5055.0 +1693493760000,0.6536,0.6544,0.6535,0.6543,8498.0 +1693493820000,0.6542,0.6544,0.6536,0.6538,4878.0 +1693493880000,0.6538,0.6544,0.6538,0.6542,2079.0 +1693493940000,0.6545,0.6546,0.6543,0.6544,380.0 +1693494000000,0.6543,0.6567,0.6543,0.655,86544.0 +1693494060000,0.6551,0.6556,0.6551,0.6556,3587.0 +1693494120000,0.6557,0.6559,0.6551,0.6551,2005.0 +1693494180000,0.6552,0.6556,0.6552,0.6553,4592.0 +1693494240000,0.655,0.6553,0.6548,0.6549,3082.0 +1693494300000,0.6548,0.6548,0.6542,0.6543,2390.0 +1693494360000,0.6543,0.655,0.6543,0.6544,8230.0 +1693494420000,0.6542,0.6552,0.6542,0.6552,2141.0 +1693494480000,0.6553,0.6553,0.6549,0.655,2560.0 +1693494540000,0.6549,0.6556,0.6548,0.6548,4409.0 +1693494600000,0.6549,0.6556,0.6548,0.6554,3254.0 +1693494660000,0.6553,0.6558,0.6552,0.6552,5449.0 +1693494720000,0.6552,0.6555,0.6546,0.655,11619.0 +1693494780000,0.6551,0.6554,0.655,0.6551,582.0 +1693494840000,0.6551,0.6555,0.6551,0.6552,1403.0 +1693494900000,0.6552,0.6552,0.6548,0.6551,3695.0 +1693494960000,0.6551,0.6553,0.6549,0.6553,3495.0 +1693495020000,0.6554,0.6554,0.6552,0.6552,2658.0 +1693495080000,0.6552,0.6555,0.6535,0.6535,24498.0 +1693495140000,0.6536,0.6543,0.6536,0.6541,5971.0 +1693495200000,0.6541,0.6543,0.6536,0.6536,7167.0 +1693495260000,0.6532,0.6549,0.6532,0.6548,28705.0 +1693495320000,0.6548,0.6548,0.6544,0.6547,3714.0 +1693495380000,0.6547,0.6547,0.654,0.6545,5492.0 +1693495440000,0.6542,0.6545,0.6535,0.6537,7250.0 +1693495500000,0.6536,0.654,0.6528,0.654,4922.0 +1693495560000,0.654,0.6543,0.6521,0.6536,29887.0 +1693495620000,0.6536,0.6542,0.6536,0.6542,7190.0 +1693495680000,0.6542,0.6543,0.6541,0.6543,6730.0 +1693495740000,0.6542,0.6542,0.6537,0.6541,5200.0 +1693495800000,0.6539,0.655,0.6537,0.6549,21097.0 +1693495860000,0.6549,0.655,0.6547,0.655,3108.0 +1693495920000,0.6549,0.6549,0.6531,0.6533,25632.0 +1693495980000,0.6532,0.6539,0.6532,0.6536,5392.0 +1693496040000,0.6536,0.6537,0.6531,0.6537,7977.0 +1693496100000,0.6536,0.6537,0.6532,0.6536,3376.0 +1693496160000,0.6536,0.6542,0.6535,0.6542,13901.0 +1693496220000,0.6542,0.6542,0.6538,0.6539,4116.0 +1693496280000,0.6538,0.6538,0.6531,0.6535,12208.0 +1693496340000,0.6536,0.6543,0.6534,0.6543,11916.0 +1693496400000,0.6543,0.6545,0.6536,0.6538,12847.0 +1693496460000,0.6536,0.6543,0.6491,0.6492,131571.0 +1693496520000,0.6491,0.6515,0.645,0.6497,134715.0 +1693496580000,0.65,0.6524,0.6497,0.6508,81832.0 +1693496640000,0.6506,0.6512,0.6487,0.6496,67225.0 +1693496700000,0.6494,0.65,0.647,0.65,61214.0 +1693496760000,0.65,0.6527,0.6499,0.6527,37710.0 +1693496820000,0.6527,0.6527,0.6514,0.6524,35849.0 +1693496880000,0.6524,0.6525,0.6504,0.6517,41702.0 +1693496940000,0.6519,0.6523,0.651,0.6521,14159.0 +1693497000000,0.6517,0.6529,0.6517,0.6526,19169.0 +1693497060000,0.6526,0.6526,0.6513,0.652,6906.0 +1693497120000,0.6519,0.6539,0.6514,0.6533,30709.0 +1693497180000,0.6532,0.6536,0.6527,0.6527,6245.0 +1693497240000,0.6527,0.6531,0.6516,0.653,17062.0 +1693497300000,0.653,0.6533,0.6524,0.6529,12080.0 +1693497360000,0.653,0.6541,0.6528,0.6533,9767.0 +1693497420000,0.6532,0.6537,0.6527,0.6537,4865.0 +1693497480000,0.6536,0.6537,0.6509,0.6526,33849.0 +1693497540000,0.6529,0.6529,0.6525,0.6527,6329.0 +1693497600000,0.653,0.6533,0.6519,0.6525,27624.0 +1693497660000,0.6525,0.6525,0.6486,0.6492,64763.0 +1693497720000,0.6493,0.6495,0.6474,0.6477,34564.0 +1693497780000,0.6477,0.6488,0.647,0.6478,45728.0 +1693497840000,0.6477,0.6477,0.6464,0.6464,34636.0 +1693497900000,0.6463,0.6474,0.646,0.6474,43386.0 +1693497960000,0.6475,0.6482,0.647,0.647,18196.0 +1693498020000,0.647,0.647,0.6454,0.6457,49646.0 +1693498080000,0.646,0.646,0.6439,0.6446,45174.0 +1693498140000,0.6448,0.6474,0.6448,0.6464,39975.0 +1693498200000,0.6464,0.6468,0.6459,0.6466,13017.0 +1693498260000,0.6464,0.6472,0.6447,0.6452,28105.0 +1693498320000,0.6451,0.6452,0.6445,0.6447,9347.0 +1693498380000,0.6447,0.6456,0.6444,0.6448,9600.0 +1693498440000,0.645,0.6455,0.6447,0.6447,6732.0 +1693498500000,0.6447,0.6452,0.644,0.6449,9769.0 +1693498560000,0.6451,0.6455,0.6443,0.6444,12028.0 +1693498620000,0.6445,0.6448,0.6441,0.6447,11948.0 +1693498680000,0.6444,0.645,0.6432,0.644,45787.0 +1693498740000,0.6438,0.6457,0.6435,0.6435,22788.0 +1693498800000,0.6434,0.6443,0.6429,0.6443,21235.0 +1693498860000,0.6447,0.6451,0.6435,0.6441,21358.0 +1693498920000,0.6439,0.6449,0.6439,0.6446,8989.0 +1693498980000,0.6447,0.6448,0.6439,0.6439,6174.0 +1693499040000,0.6437,0.6458,0.6436,0.6455,17163.0 +1693499100000,0.6455,0.6457,0.6441,0.6444,18695.0 +1693499160000,0.6446,0.6448,0.6438,0.6443,21817.0 +1693499220000,0.6442,0.6459,0.6441,0.6451,40614.0 +1693499280000,0.6454,0.6454,0.6436,0.6439,22326.0 +1693499340000,0.6437,0.6438,0.6425,0.643,17156.0 +1693499400000,0.643,0.643,0.6387,0.6414,242886.0 +1693499460000,0.6412,0.6422,0.6407,0.641,26981.0 +1693499520000,0.6413,0.6425,0.6411,0.6419,49353.0 +1693499580000,0.6419,0.6434,0.6419,0.6427,27054.0 +1693499640000,0.6425,0.6425,0.6407,0.6418,67358.0 +1693499700000,0.6421,0.643,0.6418,0.643,26114.0 +1693499760000,0.6429,0.6429,0.6405,0.6405,57401.0 +1693499820000,0.6405,0.6405,0.6354,0.6372,332861.0 +1693499880000,0.6369,0.6416,0.6346,0.6404,182407.0 +1693499940000,0.6405,0.6413,0.6404,0.6413,17742.0 +1693500000000,0.6413,0.6427,0.641,0.6423,25949.0 +1693500060000,0.6421,0.6425,0.6412,0.6412,23930.0 +1693500120000,0.6409,0.6427,0.6409,0.642,58643.0 +1693500180000,0.6419,0.6445,0.6416,0.6443,79209.0 +1693500240000,0.6443,0.6447,0.6431,0.6431,14766.0 +1693500300000,0.6431,0.6448,0.6428,0.6445,16740.0 +1693500360000,0.6446,0.6446,0.641,0.6422,54283.0 +1693500420000,0.6422,0.6457,0.6422,0.6455,54583.0 +1693500480000,0.6457,0.6466,0.6451,0.6464,50819.0 +1693500540000,0.6461,0.6468,0.6447,0.6459,32084.0 +1693500600000,0.6462,0.647,0.6437,0.6448,44118.0 +1693500660000,0.6447,0.6457,0.6432,0.6456,36416.0 +1693500720000,0.6455,0.6503,0.6455,0.6475,100206.0 +1693500780000,0.6476,0.6482,0.6459,0.6471,37873.0 +1693500840000,0.6471,0.6475,0.646,0.6464,28406.0 +1693500900000,0.6465,0.6481,0.6462,0.6481,47359.0 +1693500960000,0.6482,0.6486,0.6464,0.6468,25253.0 +1693501020000,0.6468,0.6477,0.6456,0.6474,51495.0 +1693501080000,0.6473,0.6474,0.6422,0.6429,60011.0 +1693501140000,0.6429,0.6448,0.6331,0.6367,131380.0 +1693501200000,0.6371,0.6423,0.6312,0.6312,315649.0 +1693501260000,0.6318,0.6391,0.6303,0.6381,173975.0 +1693501320000,0.6379,0.6444,0.6367,0.6421,175232.0 +1693501380000,0.6422,0.643,0.64,0.6423,60927.0 +1693501440000,0.6424,0.6434,0.641,0.6423,55702.0 +1693501500000,0.6425,0.645,0.641,0.6445,71691.0 +1693501560000,0.6444,0.6444,0.6426,0.644,54642.0 +1693501620000,0.6441,0.6478,0.6438,0.6444,137293.0 +1693501680000,0.6445,0.6467,0.6431,0.6452,101670.0 +1693501740000,0.6451,0.6459,0.6443,0.6458,39092.0 +1693501800000,0.6459,0.6467,0.6451,0.6461,44564.0 +1693501860000,0.6461,0.6467,0.6445,0.6448,31739.0 +1693501920000,0.6447,0.6474,0.6442,0.647,33953.0 +1693501980000,0.6474,0.6475,0.6452,0.6462,48441.0 +1693502040000,0.6465,0.6473,0.645,0.6459,51127.0 +1693502100000,0.6456,0.646,0.6446,0.6454,29607.0 +1693502160000,0.6452,0.6453,0.643,0.6434,39848.0 +1693502220000,0.6432,0.6434,0.6415,0.6419,24445.0 +1693502280000,0.6418,0.642,0.6406,0.6414,31876.0 +1693502340000,0.6413,0.6414,0.6388,0.641,59288.0 +1693502400000,0.6414,0.6418,0.6394,0.6396,27508.0 +1693502460000,0.6396,0.6415,0.6396,0.64,24897.0 +1693502520000,0.6401,0.6402,0.6382,0.64,26801.0 +1693502580000,0.6401,0.642,0.6398,0.6418,21823.0 +1693502640000,0.6417,0.6419,0.6387,0.6391,35204.0 +1693502700000,0.6396,0.641,0.6394,0.641,15831.0 +1693502760000,0.6407,0.6414,0.6403,0.6409,8661.0 +1693502820000,0.6412,0.6413,0.6407,0.6409,8354.0 +1693502880000,0.641,0.641,0.6396,0.64,10515.0 +1693502940000,0.64,0.6406,0.64,0.6401,9111.0 +1693503000000,0.6401,0.6401,0.6395,0.6398,15085.0 +1693503060000,0.6398,0.6398,0.6376,0.6379,22673.0 +1693503120000,0.6378,0.6383,0.6376,0.638,15696.0 +1693503180000,0.6382,0.6384,0.6369,0.6377,19505.0 +1693503240000,0.6378,0.6379,0.6373,0.6378,8007.0 +1693503300000,0.6379,0.6389,0.6379,0.6387,19053.0 +1693503360000,0.6389,0.6397,0.6376,0.6376,33134.0 +1693503420000,0.6376,0.6377,0.6368,0.6376,20634.0 +1693503480000,0.6377,0.6398,0.6373,0.6396,47691.0 +1693503540000,0.6396,0.6397,0.6393,0.6396,2022.0 +1693503600000,0.6396,0.6396,0.6386,0.6391,15742.0 +1693503660000,0.6391,0.6394,0.6379,0.6382,14741.0 +1693503720000,0.6381,0.6384,0.6367,0.6378,27462.0 +1693503780000,0.6379,0.6384,0.6372,0.6382,14575.0 +1693503840000,0.6382,0.6384,0.6377,0.6382,9812.0 +1693503900000,0.6379,0.64,0.6376,0.6399,22021.0 +1693503960000,0.6401,0.6405,0.6395,0.6398,12059.0 +1693504020000,0.6395,0.6395,0.6382,0.6384,17189.0 +1693504080000,0.6385,0.6393,0.6379,0.6385,15940.0 +1693504140000,0.6383,0.6399,0.638,0.639,24756.0 +1693504200000,0.6391,0.6391,0.6383,0.6386,9317.0 +1693504260000,0.6386,0.6394,0.6386,0.6394,1674.0 +1693504320000,0.6394,0.64,0.6388,0.639,9474.0 +1693504380000,0.639,0.6393,0.6387,0.639,4266.0 +1693504440000,0.639,0.639,0.6368,0.6381,33936.0 +1693504500000,0.638,0.6383,0.6376,0.6376,3241.0 +1693504560000,0.6377,0.6381,0.6376,0.6379,2304.0 +1693504620000,0.6377,0.6395,0.6376,0.6387,39033.0 +1693504680000,0.6388,0.6391,0.6386,0.6388,5641.0 +1693504740000,0.639,0.6395,0.6387,0.6391,11830.0 +1693504800000,0.6391,0.6391,0.6376,0.6377,11791.0 +1693504860000,0.6378,0.6384,0.6378,0.6384,3162.0 +1693504920000,0.6384,0.6393,0.6383,0.6389,11195.0 +1693504980000,0.6391,0.6398,0.6391,0.6393,19652.0 +1693505040000,0.6394,0.6399,0.6392,0.6396,10822.0 +1693505100000,0.6396,0.6397,0.6393,0.6394,8888.0 +1693505160000,0.6396,0.6419,0.6396,0.6419,49166.0 +1693505220000,0.642,0.6426,0.6418,0.6425,30163.0 +1693505280000,0.6426,0.6442,0.6426,0.6438,33189.0 +1693505340000,0.6436,0.644,0.6436,0.644,1645.0 +1693505400000,0.6439,0.6442,0.6438,0.6442,10058.0 +1693505460000,0.6443,0.6443,0.6438,0.6442,8245.0 +1693505520000,0.6441,0.6441,0.6423,0.6429,22627.0 +1693505580000,0.6432,0.6433,0.6426,0.6428,11443.0 +1693505640000,0.6427,0.6428,0.6425,0.6427,2355.0 +1693505700000,0.6427,0.6427,0.6415,0.6418,13306.0 +1693505760000,0.6419,0.6419,0.6412,0.6412,3703.0 +1693505820000,0.6412,0.6428,0.6412,0.6419,38773.0 +1693505880000,0.6416,0.6416,0.6409,0.641,10709.0 +1693505940000,0.6408,0.641,0.6404,0.641,2747.0 +1693506000000,0.641,0.641,0.6394,0.6401,20041.0 +1693506060000,0.6398,0.6405,0.6391,0.6405,13553.0 +1693506120000,0.6404,0.6404,0.6395,0.64,4404.0 +1693506180000,0.6399,0.6406,0.6399,0.6403,2316.0 +1693506240000,0.6402,0.6412,0.6401,0.6412,3157.0 +1693506300000,0.641,0.641,0.6396,0.64,6573.0 +1693506360000,0.6397,0.6407,0.6397,0.6406,3497.0 +1693506420000,0.6406,0.6411,0.6401,0.6401,1905.0 +1693506480000,0.64,0.6411,0.6396,0.6403,11178.0 +1693506540000,0.6405,0.6411,0.6405,0.6408,877.0 +1693506600000,0.6409,0.6416,0.6409,0.6409,8366.0 +1693506660000,0.6409,0.6421,0.6409,0.6421,13681.0 +1693506720000,0.6421,0.6428,0.6414,0.6417,10424.0 +1693506780000,0.6417,0.6421,0.6413,0.6421,1670.0 +1693506840000,0.6421,0.6422,0.6419,0.6419,1521.0 +1693506900000,0.6419,0.6421,0.6416,0.6419,4557.0 +1693506960000,0.6419,0.6421,0.6418,0.6418,3029.0 +1693507020000,0.6418,0.6424,0.6418,0.6424,3635.0 +1693507080000,0.6424,0.6428,0.6421,0.6421,3863.0 +1693507140000,0.6421,0.6422,0.6417,0.6422,3013.0 +1693507200000,0.6422,0.6424,0.6421,0.6422,3428.0 +1693507260000,0.6422,0.6424,0.6421,0.6423,990.0 +1693507320000,0.6423,0.6423,0.6412,0.6412,11224.0 +1693507380000,0.6413,0.6416,0.6412,0.6415,3723.0 +1693507440000,0.6416,0.6416,0.6411,0.6411,10726.0 +1693507500000,0.641,0.641,0.64,0.6404,9678.0 +1693507560000,0.6403,0.6405,0.64,0.6405,5707.0 +1693507620000,0.6402,0.6408,0.6399,0.6408,5083.0 +1693507680000,0.6408,0.6412,0.6407,0.6411,4329.0 +1693507740000,0.6411,0.6411,0.6392,0.6392,8042.0 +1693507800000,0.6391,0.6405,0.6382,0.6401,25824.0 +1693507860000,0.6399,0.6407,0.6399,0.6406,2795.0 +1693507920000,0.6406,0.6406,0.64,0.64,9562.0 +1693507980000,0.6401,0.6401,0.639,0.6399,19095.0 +1693508040000,0.6402,0.6409,0.6401,0.6408,2889.0 +1693508100000,0.6408,0.6415,0.6403,0.6415,5893.0 +1693508160000,0.6415,0.6424,0.6413,0.6419,13610.0 +1693508220000,0.6415,0.6419,0.6409,0.641,3782.0 +1693508280000,0.6409,0.6409,0.6399,0.6404,5349.0 +1693508340000,0.6404,0.6406,0.6398,0.6403,2994.0 +1693508400000,0.6403,0.6403,0.6394,0.6396,6110.0 +1693508460000,0.6396,0.6403,0.6395,0.64,4437.0 +1693508520000,0.6399,0.6403,0.6397,0.6399,3897.0 +1693508580000,0.6397,0.6402,0.6397,0.6401,1194.0 +1693508640000,0.6403,0.6404,0.6392,0.6392,3000.0 +1693508700000,0.6393,0.6399,0.6391,0.6391,13650.0 +1693508760000,0.6392,0.6398,0.6392,0.6398,8901.0 +1693508820000,0.6397,0.6402,0.6397,0.6397,4301.0 +1693508880000,0.6398,0.6398,0.6393,0.6396,2797.0 +1693508940000,0.6395,0.6399,0.6395,0.6398,1989.0 +1693509000000,0.64,0.6406,0.6398,0.6406,4237.0 +1693509060000,0.6408,0.6408,0.64,0.6404,6128.0 +1693509120000,0.6404,0.6406,0.6404,0.6404,2318.0 +1693509180000,0.6402,0.6402,0.6355,0.6371,98702.0 +1693509240000,0.637,0.6391,0.6337,0.6386,102710.0 +1693509300000,0.6389,0.6389,0.6375,0.6375,13703.0 +1693509360000,0.6373,0.6377,0.6364,0.6377,9943.0 +1693509420000,0.6376,0.6384,0.6371,0.6384,6707.0 +1693509480000,0.6382,0.6382,0.638,0.6381,3576.0 +1693509540000,0.638,0.638,0.6369,0.6369,7496.0 +1693509600000,0.6367,0.6367,0.6356,0.6356,18997.0 +1693509660000,0.6356,0.6356,0.6343,0.6347,16286.0 +1693509720000,0.6348,0.6383,0.6347,0.6377,77205.0 +1693509780000,0.6381,0.6381,0.6374,0.6376,5833.0 +1693509840000,0.6371,0.6376,0.6367,0.6376,4088.0 +1693509900000,0.6376,0.6391,0.6376,0.6391,12742.0 +1693509960000,0.6392,0.6394,0.6389,0.6392,10807.0 +1693510020000,0.6391,0.6397,0.639,0.6394,10444.0 +1693510080000,0.6393,0.6393,0.6388,0.639,2740.0 +1693510140000,0.6391,0.6391,0.6388,0.639,4360.0 +1693510200000,0.6389,0.6396,0.6388,0.6393,6117.0 +1693510260000,0.6393,0.6404,0.6393,0.6403,6425.0 +1693510320000,0.6403,0.641,0.6399,0.6407,12234.0 +1693510380000,0.6409,0.6409,0.6403,0.6405,4200.0 +1693510440000,0.6406,0.6421,0.6406,0.6409,15784.0 +1693510500000,0.641,0.6414,0.641,0.6414,2268.0 +1693510560000,0.6413,0.6413,0.6409,0.6409,3625.0 +1693510620000,0.6409,0.6413,0.6407,0.6412,8901.0 +1693510680000,0.641,0.641,0.6407,0.6407,2556.0 +1693510740000,0.6407,0.6407,0.6383,0.6399,59576.0 +1693510800000,0.6399,0.6399,0.6394,0.6394,2755.0 +1693510860000,0.6395,0.6403,0.6395,0.6401,2143.0 +1693510920000,0.64,0.64,0.6398,0.6399,1696.0 +1693510980000,0.6399,0.6409,0.6399,0.6409,14782.0 +1693511040000,0.6407,0.6411,0.6407,0.6407,7576.0 +1693511100000,0.6405,0.6407,0.6403,0.6405,2472.0 +1693511160000,0.6406,0.6407,0.6398,0.6398,5132.0 +1693511220000,0.6397,0.6397,0.6396,0.6396,479.0 +1693511280000,0.6396,0.64,0.6395,0.6396,2943.0 +1693511340000,0.6399,0.6401,0.6396,0.64,6251.0 +1693511400000,0.6399,0.6399,0.6392,0.6395,4301.0 +1693511460000,0.6395,0.6395,0.639,0.639,3783.0 +1693511520000,0.639,0.6391,0.6389,0.6389,1177.0 +1693511580000,0.6389,0.6398,0.6389,0.6396,11924.0 +1693511640000,0.6396,0.6396,0.639,0.6393,5671.0 +1693511700000,0.6391,0.6395,0.6387,0.6389,9976.0 +1693511760000,0.6389,0.6389,0.6381,0.6381,1681.0 +1693511820000,0.6382,0.6384,0.6379,0.6382,16433.0 +1693511880000,0.6382,0.6384,0.638,0.6381,4213.0 +1693511940000,0.6381,0.6382,0.6376,0.6379,5238.0 +1693512000000,0.6379,0.638,0.6368,0.6371,24442.0 +1693512060000,0.6372,0.6379,0.6359,0.636,10555.0 +1693512120000,0.6358,0.6367,0.6354,0.6364,20486.0 +1693512180000,0.6364,0.6368,0.6359,0.6359,8149.0 +1693512240000,0.6359,0.6362,0.6358,0.636,11008.0 +1693512300000,0.636,0.6364,0.6347,0.635,19570.0 +1693512360000,0.635,0.635,0.6343,0.635,20126.0 +1693512420000,0.635,0.6351,0.6341,0.635,22676.0 +1693512480000,0.6351,0.6358,0.6351,0.6357,7091.0 +1693512540000,0.6356,0.6359,0.6346,0.6349,15460.0 +1693512600000,0.6347,0.6351,0.6343,0.6351,9782.0 +1693512660000,0.635,0.636,0.635,0.6357,4557.0 +1693512720000,0.6357,0.6364,0.6357,0.6359,10758.0 +1693512780000,0.6359,0.6369,0.6359,0.6368,9200.0 +1693512840000,0.6365,0.6365,0.6357,0.6358,7624.0 +1693512900000,0.636,0.636,0.6326,0.6326,87333.0 +1693512960000,0.6327,0.6331,0.6322,0.6326,24630.0 +1693513020000,0.6328,0.633,0.6324,0.6324,6016.0 +1693513080000,0.6324,0.6324,0.6318,0.6321,14278.0 +1693513140000,0.632,0.6323,0.6312,0.6316,19661.0 +1693513200000,0.6315,0.6318,0.6313,0.6318,6837.0 +1693513260000,0.6317,0.6322,0.6315,0.632,21017.0 +1693513320000,0.6322,0.6322,0.6318,0.6322,8892.0 +1693513380000,0.6321,0.6324,0.6318,0.6323,8753.0 +1693513440000,0.6322,0.6322,0.6318,0.6318,9012.0 +1693513500000,0.6317,0.6318,0.6315,0.6316,5463.0 +1693513560000,0.6316,0.6318,0.6315,0.6317,6584.0 +1693513620000,0.6316,0.6318,0.6314,0.6318,6658.0 +1693513680000,0.6322,0.6324,0.6319,0.6321,2488.0 +1693513740000,0.6322,0.6323,0.6316,0.6317,4384.0 +1693513800000,0.6317,0.6334,0.6317,0.6327,42596.0 +1693513860000,0.6327,0.6329,0.6327,0.6328,8584.0 +1693513920000,0.6328,0.6335,0.6328,0.6328,20558.0 +1693513980000,0.6325,0.6333,0.6316,0.6333,7005.0 +1693514040000,0.6333,0.6334,0.6328,0.6328,7113.0 +1693514100000,0.6329,0.6335,0.6321,0.6324,8279.0 +1693514160000,0.6322,0.6326,0.6319,0.6319,3648.0 +1693514220000,0.6315,0.6315,0.6298,0.6298,39178.0 +1693514280000,0.6298,0.6298,0.6287,0.6292,57578.0 +1693514340000,0.6293,0.6306,0.6293,0.63,13849.0 +1693514400000,0.6299,0.63,0.6292,0.6299,4664.0 +1693514460000,0.63,0.63,0.6287,0.6291,23707.0 +1693514520000,0.6293,0.6296,0.6291,0.6293,4154.0 +1693514580000,0.6292,0.6293,0.6289,0.6291,4074.0 +1693514640000,0.6291,0.63,0.629,0.6299,14935.0 +1693514700000,0.63,0.63,0.6295,0.6297,5551.0 +1693514760000,0.6299,0.6302,0.6298,0.6298,2570.0 +1693514820000,0.6297,0.6297,0.629,0.6291,10318.0 +1693514880000,0.6291,0.6292,0.6288,0.6292,4609.0 +1693514940000,0.6293,0.6293,0.6281,0.6283,11066.0 +1693515000000,0.6286,0.6286,0.6273,0.6283,17590.0 +1693515060000,0.6282,0.6282,0.6272,0.6272,20492.0 +1693515120000,0.6273,0.6289,0.6273,0.6289,58310.0 +1693515180000,0.629,0.629,0.6278,0.6278,7529.0 +1693515240000,0.6278,0.6288,0.6278,0.6288,3488.0 +1693515300000,0.6291,0.6294,0.6283,0.629,11834.0 +1693515360000,0.629,0.629,0.628,0.6281,6681.0 +1693515420000,0.628,0.6286,0.627,0.6281,38146.0 +1693515480000,0.6283,0.6292,0.6283,0.6283,18540.0 +1693515540000,0.6286,0.6313,0.6286,0.6313,59809.0 +1693515600000,0.6313,0.6317,0.629,0.6295,36531.0 +1693515660000,0.6296,0.6309,0.6295,0.6306,17431.0 +1693515720000,0.6306,0.631,0.63,0.631,14244.0 +1693515780000,0.631,0.6312,0.6306,0.6306,6437.0 +1693515840000,0.6305,0.6316,0.6302,0.6308,12821.0 +1693515900000,0.6311,0.6314,0.6302,0.6304,17738.0 +1693515960000,0.6304,0.6309,0.6301,0.6308,14410.0 +1693516020000,0.6309,0.6309,0.6277,0.629,55179.0 +1693516080000,0.6286,0.6304,0.6276,0.628,81425.0 +1693516140000,0.6277,0.6308,0.6267,0.6291,88132.0 +1693516200000,0.6291,0.6303,0.6281,0.6282,34283.0 +1693516260000,0.6281,0.6291,0.6278,0.629,37625.0 +1693516320000,0.629,0.629,0.6266,0.6266,45743.0 +1693516380000,0.6265,0.6283,0.6264,0.6283,23785.0 +1693516440000,0.6283,0.6287,0.627,0.6271,23288.0 +1693516500000,0.6273,0.6291,0.6271,0.6289,9907.0 +1693516560000,0.6286,0.6286,0.6275,0.6275,14800.0 +1693516620000,0.6275,0.6295,0.6275,0.6291,20180.0 +1693516680000,0.629,0.6291,0.6287,0.6287,1968.0 +1693516740000,0.6287,0.6302,0.6286,0.6294,45050.0 +1693516800000,0.6296,0.631,0.6296,0.6299,29053.0 +1693516860000,0.6302,0.6307,0.629,0.6293,25246.0 +1693516920000,0.6298,0.6317,0.6297,0.6311,19431.0 +1693516980000,0.631,0.6313,0.6303,0.6307,8719.0 +1693517040000,0.6308,0.6311,0.6303,0.6307,4605.0 +1693517100000,0.6309,0.6313,0.6308,0.6309,4411.0 +1693517160000,0.6309,0.6322,0.6309,0.6322,16162.0 +1693517220000,0.6322,0.6331,0.6313,0.6313,24024.0 +1693517280000,0.6315,0.6318,0.6312,0.6317,9241.0 +1693517340000,0.6316,0.6321,0.6314,0.6321,10249.0 +1693517400000,0.6318,0.6319,0.6314,0.6316,6973.0 +1693517460000,0.6316,0.6316,0.6305,0.6314,32655.0 +1693517520000,0.6313,0.6319,0.6313,0.6319,2415.0 +1693517580000,0.6318,0.632,0.6313,0.6316,9912.0 +1693517640000,0.6313,0.6318,0.6312,0.6312,1792.0 +1693517700000,0.6312,0.6316,0.6309,0.6309,5536.0 +1693517760000,0.631,0.6311,0.6307,0.6307,9741.0 +1693517820000,0.6307,0.6311,0.6307,0.6309,1631.0 +1693517880000,0.6309,0.6309,0.6295,0.6295,30361.0 +1693517940000,0.6292,0.6292,0.6287,0.6287,5550.0 +1693518000000,0.6287,0.6292,0.6284,0.6292,18883.0 +1693518060000,0.6293,0.6296,0.629,0.629,1396.0 +1693518120000,0.629,0.629,0.6288,0.6288,1468.0 +1693518180000,0.6287,0.6287,0.6286,0.6286,4255.0 +1693518240000,0.6286,0.6286,0.6284,0.6285,4767.0 +1693518300000,0.6286,0.6288,0.6286,0.6286,4772.0 +1693518360000,0.6286,0.6286,0.6274,0.6276,21264.0 +1693518420000,0.6275,0.6278,0.6274,0.6274,11613.0 +1693518480000,0.6275,0.629,0.6273,0.629,16362.0 +1693518540000,0.629,0.629,0.6286,0.6287,6140.0 +1693518600000,0.6286,0.6294,0.6283,0.6292,6565.0 +1693518660000,0.6291,0.63,0.6287,0.6294,22079.0 +1693518720000,0.6294,0.6296,0.6294,0.6294,1128.0 +1693518780000,0.6295,0.6298,0.6294,0.6298,4415.0 +1693518840000,0.6298,0.6305,0.6298,0.63,15763.0 +1693518900000,0.6299,0.6299,0.6293,0.6293,1997.0 +1693518960000,0.6294,0.6295,0.6294,0.6294,1500.0 +1693519020000,0.6294,0.6296,0.6291,0.6291,8676.0 +1693519080000,0.6292,0.6297,0.6292,0.6295,9194.0 +1693519140000,0.6295,0.6298,0.6295,0.6295,5890.0 +1693519200000,0.6294,0.6299,0.6292,0.6293,15508.0 +1693519260000,0.6294,0.6295,0.6286,0.6286,11316.0 +1693519320000,0.6286,0.6286,0.6278,0.6283,17120.0 +1693519380000,0.6281,0.6282,0.6278,0.6279,5199.0 +1693519440000,0.628,0.6281,0.6277,0.628,7104.0 +1693519500000,0.628,0.6283,0.6268,0.6271,15496.0 +1693519560000,0.6274,0.6274,0.6268,0.6268,8943.0 +1693519620000,0.6268,0.6269,0.6261,0.6269,22930.0 +1693519680000,0.6269,0.6273,0.6269,0.6271,2806.0 +1693519740000,0.6269,0.6272,0.6265,0.6267,20970.0 +1693519800000,0.6268,0.6269,0.6267,0.6269,909.0 +1693519860000,0.627,0.6276,0.627,0.6276,1354.0 +1693519920000,0.6277,0.6278,0.6275,0.6275,2180.0 +1693519980000,0.6276,0.6281,0.6274,0.6274,5255.0 +1693520040000,0.6275,0.6283,0.6275,0.6283,2540.0 +1693520100000,0.6284,0.6297,0.6278,0.6291,10504.0 +1693520160000,0.6294,0.6297,0.6292,0.6295,4024.0 +1693520220000,0.6295,0.6297,0.6291,0.6291,4527.0 +1693520280000,0.6292,0.6294,0.6291,0.6291,3106.0 +1693520340000,0.629,0.6294,0.629,0.6294,1995.0 +1693520400000,0.6294,0.6294,0.6284,0.629,14570.0 +1693520460000,0.629,0.6292,0.6286,0.6286,9542.0 +1693520520000,0.6286,0.6286,0.6276,0.628,23365.0 +1693520580000,0.6277,0.6277,0.6275,0.6275,687.0 +1693520640000,0.6275,0.6288,0.6273,0.6283,34042.0 +1693520700000,0.6283,0.6287,0.6282,0.6287,3375.0 +1693520760000,0.6286,0.6289,0.6285,0.6285,4396.0 +1693520820000,0.6285,0.6285,0.6276,0.6276,9665.0 +1693520880000,0.6276,0.6283,0.6274,0.6283,11302.0 +1693520940000,0.6282,0.6282,0.6276,0.6276,4689.0 +1693521000000,0.6276,0.628,0.6275,0.628,4540.0 +1693521060000,0.6279,0.6279,0.6276,0.6278,2698.0 +1693521120000,0.6278,0.6279,0.6276,0.6278,5408.0 +1693521180000,0.6279,0.6279,0.6275,0.6278,6847.0 +1693521240000,0.6278,0.6284,0.6278,0.6284,16600.0 +1693521300000,0.6285,0.6286,0.6284,0.6284,1292.0 +1693521360000,0.6284,0.6289,0.6284,0.6286,2688.0 +1693521420000,0.6286,0.6287,0.6284,0.6284,2811.0 +1693521480000,0.6284,0.6299,0.6284,0.6292,19643.0 +1693521540000,0.6294,0.6304,0.6294,0.6304,3641.0 +1693521600000,0.6304,0.631,0.6304,0.6309,16874.0 +1693521660000,0.6308,0.631,0.6305,0.6307,3026.0 +1693521720000,0.6307,0.6309,0.6295,0.6295,15040.0 +1693521780000,0.6294,0.6306,0.629,0.63,26660.0 +1693521840000,0.6301,0.6303,0.6298,0.6302,2882.0 +1693521900000,0.6302,0.6308,0.6302,0.6308,2352.0 +1693521960000,0.6308,0.6309,0.63,0.63,9492.0 +1693522020000,0.63,0.6305,0.63,0.6303,3233.0 +1693522080000,0.63,0.6309,0.63,0.6307,4945.0 +1693522140000,0.6306,0.6311,0.6305,0.6311,5200.0 +1693522200000,0.6311,0.6311,0.6308,0.6311,1751.0 +1693522260000,0.6311,0.6322,0.6311,0.6321,15149.0 +1693522320000,0.6321,0.6325,0.6319,0.6323,10440.0 +1693522380000,0.6323,0.6326,0.632,0.6323,7554.0 +1693522440000,0.6324,0.6341,0.6324,0.634,30902.0 +1693522500000,0.634,0.634,0.6331,0.6335,10267.0 +1693522560000,0.6336,0.6353,0.6336,0.6353,26817.0 +1693522620000,0.6353,0.6355,0.6345,0.6353,17157.0 +1693522680000,0.6354,0.6355,0.6352,0.6352,3728.0 +1693522740000,0.6353,0.6353,0.6346,0.6347,4631.0 +1693522800000,0.6347,0.6363,0.6347,0.6351,23074.0 +1693522860000,0.6353,0.6358,0.6351,0.6351,15108.0 +1693522920000,0.6351,0.6359,0.6351,0.6354,11550.0 +1693522980000,0.6354,0.6358,0.635,0.6355,5160.0 +1693523040000,0.6356,0.6358,0.635,0.6357,14166.0 +1693523100000,0.6355,0.6355,0.635,0.6351,6531.0 +1693523160000,0.6352,0.6352,0.6348,0.6351,2215.0 +1693523220000,0.6351,0.6353,0.635,0.6352,4697.0 +1693523280000,0.6352,0.6356,0.6351,0.6355,2870.0 +1693523340000,0.6355,0.6355,0.635,0.6352,4700.0 +1693523400000,0.6352,0.6355,0.6351,0.6351,2456.0 +1693523460000,0.6351,0.6352,0.6351,0.6352,1016.0 +1693523520000,0.6353,0.6353,0.6347,0.6353,4141.0 +1693523580000,0.6352,0.6355,0.6351,0.6351,3337.0 +1693523640000,0.6351,0.6351,0.6344,0.6344,8724.0 +1693523700000,0.6344,0.6353,0.6343,0.6351,5469.0 +1693523760000,0.6349,0.635,0.6346,0.6347,3155.0 +1693523820000,0.6346,0.635,0.6345,0.6345,2150.0 +1693523880000,0.6345,0.6349,0.6344,0.6347,2678.0 +1693523940000,0.6348,0.6354,0.6348,0.6354,3532.0 +1693524000000,0.6354,0.6354,0.6335,0.6337,10872.0 +1693524060000,0.6337,0.6338,0.6332,0.6333,7637.0 +1693524120000,0.6332,0.6332,0.6321,0.6321,6735.0 +1693524180000,0.6322,0.633,0.6322,0.633,3735.0 +1693524240000,0.6331,0.6332,0.6327,0.6328,4823.0 +1693524300000,0.6328,0.633,0.6327,0.633,3347.0 +1693524360000,0.633,0.633,0.6313,0.6314,6874.0 +1693524420000,0.6313,0.6315,0.6308,0.6309,2950.0 +1693524480000,0.6309,0.6322,0.6309,0.6313,7270.0 +1693524540000,0.6313,0.6314,0.6303,0.6309,7633.0 +1693524600000,0.631,0.6314,0.6308,0.6308,2880.0 +1693524660000,0.6308,0.6318,0.6306,0.6318,3689.0 +1693524720000,0.6317,0.6321,0.6317,0.6321,1816.0 +1693524780000,0.6322,0.6323,0.6322,0.6323,153.0 +1693524840000,0.6325,0.6328,0.6325,0.6327,927.0 +1693524900000,0.6327,0.6328,0.6321,0.6325,6023.0 +1693524960000,0.6328,0.6336,0.6328,0.6334,14455.0 +1693525020000,0.6334,0.6337,0.6334,0.6334,1188.0 +1693525080000,0.6334,0.6334,0.6329,0.6331,5881.0 +1693525140000,0.633,0.633,0.6323,0.6325,3084.0 +1693525200000,0.6324,0.6324,0.6322,0.6323,367.0 +1693525260000,0.6322,0.6322,0.6321,0.6321,1743.0 +1693525320000,0.6318,0.6321,0.6316,0.6321,11467.0 +1693525380000,0.6318,0.6324,0.6318,0.6322,2638.0 +1693525440000,0.6322,0.6322,0.6317,0.6317,4354.0 +1693525500000,0.6319,0.6319,0.6306,0.6311,9258.0 +1693525560000,0.6309,0.6311,0.6304,0.6309,4135.0 +1693525620000,0.6309,0.6309,0.6308,0.6309,280.0 +1693525680000,0.6308,0.6309,0.6297,0.6305,5140.0 +1693525740000,0.6305,0.6317,0.6305,0.6312,15615.0 +1693525800000,0.631,0.6318,0.631,0.6318,4997.0 +1693525860000,0.632,0.6322,0.6319,0.6322,1938.0 +1693525920000,0.6321,0.6321,0.6313,0.6319,5768.0 +1693525980000,0.6318,0.6321,0.6318,0.6321,882.0 +1693526040000,0.6321,0.6321,0.632,0.632,738.0 +1693526100000,0.632,0.632,0.6312,0.6314,5141.0 +1693526160000,0.6315,0.6323,0.6315,0.6323,3646.0 +1693526220000,0.6323,0.6324,0.6317,0.6317,3325.0 +1693526280000,0.6316,0.6316,0.6308,0.6311,6371.0 +1693526340000,0.6311,0.6316,0.6309,0.6316,4203.0 +1693526400000,0.6315,0.6329,0.6313,0.6326,46004.0 +1693526460000,0.6323,0.6332,0.6323,0.6332,8772.0 +1693526520000,0.6334,0.634,0.6333,0.6338,4525.0 +1693526580000,0.6339,0.6339,0.6328,0.6329,4034.0 +1693526640000,0.633,0.6334,0.6329,0.6333,2466.0 +1693526700000,0.6333,0.6341,0.6333,0.6337,10661.0 +1693526760000,0.6339,0.6339,0.6333,0.6338,6583.0 +1693526820000,0.6336,0.6336,0.6333,0.6333,1119.0 +1693526880000,0.6333,0.6335,0.633,0.633,13345.0 +1693526940000,0.6329,0.6335,0.6329,0.6332,3728.0 +1693527000000,0.6333,0.6335,0.6329,0.6329,5105.0 +1693527060000,0.633,0.6333,0.633,0.633,2275.0 +1693527120000,0.633,0.6332,0.6327,0.6328,1772.0 +1693527180000,0.6328,0.6333,0.6327,0.6332,4536.0 +1693527240000,0.6329,0.6332,0.6326,0.6332,6312.0 +1693527300000,0.6331,0.6332,0.6329,0.6331,1254.0 +1693527360000,0.6332,0.6336,0.6332,0.6336,3911.0 +1693527420000,0.6336,0.634,0.6336,0.6336,3364.0 +1693527480000,0.6337,0.6341,0.6337,0.6339,8792.0 +1693527540000,0.6339,0.634,0.6338,0.634,2557.0 +1693527600000,0.634,0.6342,0.6338,0.6339,7234.0 +1693527660000,0.6339,0.6341,0.6339,0.6339,1958.0 +1693527720000,0.6339,0.6339,0.6335,0.6335,10893.0 +1693527780000,0.6333,0.6336,0.633,0.633,7995.0 +1693527840000,0.633,0.6333,0.633,0.633,3360.0 +1693527900000,0.633,0.6331,0.6323,0.6323,13139.0 +1693527960000,0.6323,0.6331,0.6323,0.6325,15188.0 +1693528020000,0.6326,0.6331,0.6325,0.633,4474.0 +1693528080000,0.633,0.633,0.6327,0.6327,1964.0 +1693528140000,0.6327,0.6332,0.6327,0.6327,2282.0 +1693528200000,0.6327,0.6336,0.6325,0.6331,36672.0 +1693528260000,0.6335,0.6335,0.633,0.6331,3539.0 +1693528320000,0.633,0.6332,0.6329,0.6329,1865.0 +1693528380000,0.6329,0.6333,0.6329,0.6332,1990.0 +1693528440000,0.6332,0.6332,0.633,0.633,631.0 +1693528500000,0.633,0.6331,0.6325,0.6325,5920.0 +1693528560000,0.6326,0.6329,0.6325,0.6325,3309.0 +1693528620000,0.6326,0.6328,0.6326,0.6328,2946.0 +1693528680000,0.6327,0.633,0.6327,0.6328,2313.0 +1693528740000,0.6328,0.6332,0.6328,0.6328,2205.0 +1693528800000,0.6328,0.6334,0.6328,0.6329,5092.0 +1693528860000,0.6331,0.6336,0.6331,0.6334,12416.0 +1693528920000,0.6335,0.6335,0.6332,0.6332,5180.0 +1693528980000,0.6331,0.6331,0.6331,0.6331,136.0 +1693529040000,0.6331,0.6331,0.6327,0.6327,1421.0 +1693529100000,0.6327,0.633,0.6327,0.6329,3882.0 +1693529160000,0.6331,0.6333,0.6331,0.6331,1501.0 +1693529220000,0.6332,0.634,0.6332,0.6338,29002.0 +1693529280000,0.6338,0.6338,0.633,0.6331,4009.0 +1693529340000,0.6331,0.6334,0.6331,0.6334,1989.0 +1693529400000,0.6334,0.6334,0.6332,0.6332,2597.0 +1693529460000,0.6332,0.6338,0.6332,0.6335,4160.0 +1693529520000,0.6333,0.6338,0.6332,0.6332,5149.0 +1693529580000,0.6332,0.6332,0.6332,0.6332,281.0 +1693529640000,0.6333,0.6337,0.6333,0.6334,2405.0 +1693529700000,0.6334,0.6335,0.6333,0.6334,1891.0 +1693529760000,0.6334,0.6338,0.6332,0.6338,5463.0 +1693529820000,0.6337,0.6337,0.6333,0.6335,4763.0 +1693529880000,0.6334,0.6335,0.6334,0.6335,114.0 +1693529940000,0.6334,0.6336,0.6333,0.6335,1349.0 +1693530000000,0.6335,0.6337,0.633,0.633,18254.0 +1693530060000,0.633,0.6331,0.6323,0.6324,6569.0 +1693530120000,0.6323,0.6331,0.6323,0.6325,9347.0 +1693530180000,0.6325,0.6332,0.6325,0.6327,6687.0 +1693530240000,0.6328,0.6329,0.6328,0.6329,1767.0 +1693530300000,0.6329,0.6329,0.6322,0.6324,5347.0 +1693530360000,0.6322,0.6322,0.6319,0.6319,6087.0 +1693530420000,0.632,0.6322,0.6318,0.6318,3630.0 +1693530480000,0.6318,0.6321,0.6314,0.6314,5009.0 +1693530540000,0.6314,0.6314,0.6314,0.6314,2378.0 +1693530600000,0.6315,0.6317,0.6313,0.6317,5066.0 +1693530660000,0.6318,0.6318,0.6318,0.6318,404.0 +1693530720000,0.6318,0.6318,0.6318,0.6318,0.0 +1693530780000,0.6318,0.6322,0.6318,0.6321,4428.0 +1693530840000,0.632,0.632,0.6319,0.632,575.0 +1693530900000,0.6319,0.6319,0.6317,0.6317,362.0 +1693530960000,0.6315,0.6322,0.6315,0.6315,2259.0 +1693531020000,0.6316,0.6316,0.631,0.631,1660.0 +1693531080000,0.6311,0.6316,0.6311,0.6316,1433.0 +1693531140000,0.6315,0.6315,0.631,0.631,3747.0 +1693531200000,0.631,0.6312,0.631,0.6312,1286.0 +1693531260000,0.6312,0.6314,0.631,0.6312,2320.0 +1693531320000,0.6312,0.6314,0.6309,0.6309,2040.0 +1693531380000,0.6309,0.6312,0.6309,0.631,5165.0 +1693531440000,0.631,0.6315,0.6302,0.631,16653.0 +1693531500000,0.631,0.6315,0.6308,0.6311,4072.0 +1693531560000,0.6308,0.6308,0.6299,0.6299,3686.0 +1693531620000,0.6298,0.6298,0.629,0.629,18186.0 +1693531680000,0.6291,0.6301,0.629,0.63,7919.0 +1693531740000,0.6301,0.6312,0.63,0.63,16408.0 +1693531800000,0.63,0.63,0.6297,0.6298,3975.0 +1693531860000,0.6297,0.6297,0.6277,0.6277,17287.0 +1693531920000,0.6277,0.6289,0.6277,0.6287,14236.0 +1693531980000,0.6287,0.6289,0.628,0.6282,8471.0 +1693532040000,0.6281,0.6282,0.627,0.6272,20275.0 +1693532100000,0.6273,0.6279,0.6266,0.6269,36429.0 +1693532160000,0.6269,0.6275,0.6269,0.6271,8685.0 +1693532220000,0.6271,0.6272,0.6262,0.6266,10096.0 +1693532280000,0.6267,0.6272,0.6266,0.6267,13710.0 +1693532340000,0.6267,0.6278,0.6267,0.6277,9542.0 +1693532400000,0.6276,0.6277,0.6272,0.6273,12910.0 +1693532460000,0.6272,0.628,0.6272,0.6272,14717.0 +1693532520000,0.6273,0.6279,0.6273,0.6279,2913.0 +1693532580000,0.6279,0.6282,0.6279,0.6282,3529.0 +1693532640000,0.6283,0.6285,0.6282,0.6282,3603.0 +1693532700000,0.6284,0.6293,0.6283,0.6283,26816.0 +1693532760000,0.6283,0.6283,0.6267,0.6269,3945.0 +1693532820000,0.6268,0.6271,0.6262,0.6269,10272.0 +1693532880000,0.6267,0.6267,0.6267,0.6267,766.0 +1693532940000,0.6268,0.6274,0.6267,0.6272,2961.0 +1693533000000,0.6271,0.6277,0.6271,0.6277,4095.0 +1693533060000,0.6277,0.6281,0.6277,0.6281,1771.0 +1693533120000,0.6282,0.6282,0.6274,0.6276,4152.0 +1693533180000,0.6277,0.6279,0.6272,0.6272,5234.0 +1693533240000,0.6273,0.6278,0.6271,0.6275,6040.0 +1693533300000,0.6275,0.6275,0.6271,0.6274,8362.0 +1693533360000,0.6275,0.6276,0.6252,0.6254,31779.0 +1693533420000,0.6255,0.6264,0.6253,0.6258,13822.0 +1693533480000,0.6256,0.626,0.6253,0.626,7377.0 +1693533540000,0.6259,0.6259,0.6253,0.6256,6896.0 +1693533600000,0.6256,0.626,0.625,0.6257,19256.0 +1693533660000,0.6256,0.6259,0.6245,0.6248,17039.0 +1693533720000,0.6248,0.6252,0.624,0.6248,28003.0 +1693533780000,0.625,0.6257,0.625,0.6254,5217.0 +1693533840000,0.6253,0.6269,0.6253,0.6262,20212.0 +1693533900000,0.6266,0.6279,0.6266,0.6271,35835.0 +1693533960000,0.6265,0.6266,0.6255,0.6256,3732.0 +1693534020000,0.6256,0.6261,0.6252,0.6261,18058.0 +1693534080000,0.626,0.6267,0.626,0.6266,2764.0 +1693534140000,0.6266,0.6266,0.6256,0.6256,13043.0 +1693534200000,0.6257,0.6264,0.6253,0.6263,12419.0 +1693534260000,0.6263,0.6263,0.6257,0.6258,2083.0 +1693534320000,0.6259,0.6259,0.6256,0.6256,4531.0 +1693534380000,0.6256,0.6256,0.6252,0.6253,5492.0 +1693534440000,0.6253,0.6259,0.6252,0.6252,5460.0 +1693534500000,0.6253,0.6255,0.6251,0.6254,5474.0 +1693534560000,0.6254,0.6255,0.625,0.6252,5039.0 +1693534620000,0.6253,0.6255,0.625,0.625,2322.0 +1693534680000,0.625,0.6258,0.625,0.6256,4739.0 +1693534740000,0.6255,0.6257,0.6251,0.6252,5143.0 +1693534800000,0.6255,0.626,0.6251,0.6258,13794.0 +1693534860000,0.6258,0.6265,0.6258,0.6265,6558.0 +1693534920000,0.6265,0.6265,0.6259,0.6259,3732.0 +1693534980000,0.6259,0.6261,0.6247,0.6247,33187.0 +1693535040000,0.6246,0.6248,0.6243,0.6245,3239.0 +1693535100000,0.6245,0.6248,0.6239,0.6245,29173.0 +1693535160000,0.6245,0.6248,0.6243,0.6245,3881.0 +1693535220000,0.6245,0.6248,0.6241,0.6242,7230.0 +1693535280000,0.6243,0.6245,0.6242,0.6243,3485.0 +1693535340000,0.6242,0.6252,0.6242,0.6252,6821.0 +1693535400000,0.6253,0.6256,0.6251,0.6255,7708.0 +1693535460000,0.6256,0.6257,0.6252,0.6254,3366.0 +1693535520000,0.6254,0.6261,0.6252,0.6258,4277.0 +1693535580000,0.626,0.6261,0.6257,0.626,1742.0 +1693535640000,0.626,0.626,0.6249,0.6252,13150.0 +1693535700000,0.6252,0.6256,0.6252,0.6256,1030.0 +1693535760000,0.6257,0.6257,0.6249,0.6249,2931.0 +1693535820000,0.6251,0.6251,0.6249,0.625,1451.0 +1693535880000,0.6249,0.6249,0.6248,0.6248,249.0 +1693535940000,0.6248,0.6248,0.6239,0.6244,27017.0 +1693536000000,0.6245,0.6246,0.6244,0.6244,2557.0 +1693536060000,0.6244,0.6244,0.6244,0.6244,173.0 +1693536120000,0.6244,0.6245,0.6244,0.6245,475.0 +1693536180000,0.6245,0.6255,0.6244,0.6251,4711.0 +1693536240000,0.6251,0.6261,0.625,0.6261,21460.0 +1693536300000,0.6258,0.626,0.6255,0.6259,3791.0 +1693536360000,0.6262,0.6267,0.6259,0.6267,17724.0 +1693536420000,0.6267,0.6274,0.6267,0.627,16272.0 +1693536480000,0.6271,0.628,0.6271,0.6279,12970.0 +1693536540000,0.6277,0.6279,0.6277,0.6279,4225.0 +1693536600000,0.6277,0.6287,0.6277,0.6287,14695.0 +1693536660000,0.6287,0.6287,0.6282,0.6285,7204.0 +1693536720000,0.6285,0.6286,0.6281,0.6285,4033.0 +1693536780000,0.6284,0.6287,0.6283,0.6286,1720.0 +1693536840000,0.6286,0.6286,0.6286,0.6286,446.0 +1693536900000,0.6285,0.6287,0.6282,0.6282,8153.0 +1693536960000,0.6281,0.6284,0.628,0.6281,5362.0 +1693537020000,0.6283,0.6283,0.628,0.628,3478.0 +1693537080000,0.6282,0.6285,0.6282,0.6284,2433.0 +1693537140000,0.6285,0.6285,0.6283,0.6284,2228.0 +1693537200000,0.6284,0.6284,0.628,0.628,13105.0 +1693537260000,0.6281,0.6282,0.6276,0.6276,3554.0 +1693537320000,0.6276,0.6277,0.6272,0.6273,14261.0 +1693537380000,0.6277,0.6279,0.6277,0.6277,3604.0 +1693537440000,0.6276,0.6276,0.6272,0.6275,4427.0 +1693537500000,0.6275,0.6283,0.6275,0.6282,9318.0 +1693537560000,0.6282,0.6282,0.6275,0.6276,2178.0 +1693537620000,0.6278,0.6279,0.6274,0.6276,1269.0 +1693537680000,0.6275,0.6275,0.6274,0.6274,327.0 +1693537740000,0.6274,0.6274,0.627,0.6274,10479.0 +1693537800000,0.6275,0.6275,0.6271,0.6271,2549.0 +1693537860000,0.627,0.627,0.6257,0.6259,26262.0 +1693537920000,0.6257,0.626,0.6254,0.626,4419.0 +1693537980000,0.626,0.626,0.626,0.626,200.0 +1693538040000,0.6261,0.6261,0.626,0.626,237.0 +1693538100000,0.626,0.6265,0.626,0.6264,8977.0 +1693538160000,0.6263,0.6264,0.6261,0.6263,2291.0 +1693538220000,0.6263,0.6266,0.6263,0.6265,1101.0 +1693538280000,0.6265,0.6274,0.6265,0.627,3425.0 +1693538340000,0.6271,0.6277,0.6271,0.6274,3152.0 +1693538400000,0.6274,0.6289,0.6274,0.6284,40765.0 +1693538460000,0.6282,0.6282,0.6274,0.6277,13728.0 +1693538520000,0.6275,0.6276,0.6272,0.6272,532.0 +1693538580000,0.6272,0.6272,0.6272,0.6272,0.0 +1693538640000,0.6271,0.6271,0.6268,0.6268,309.0 +1693538700000,0.6268,0.6281,0.6268,0.628,4784.0 +1693538760000,0.6281,0.6283,0.6278,0.6278,2319.0 +1693538820000,0.6278,0.6278,0.6276,0.6276,214.0 +1693538880000,0.6277,0.6282,0.6277,0.628,4219.0 +1693538940000,0.6281,0.6283,0.6279,0.6279,3194.0 +1693539000000,0.628,0.6282,0.628,0.6281,673.0 +1693539060000,0.6281,0.6285,0.6281,0.6284,4166.0 +1693539120000,0.6284,0.6286,0.6283,0.6286,1102.0 +1693539180000,0.6286,0.6289,0.6286,0.6288,1998.0 +1693539240000,0.6286,0.6293,0.6286,0.6293,6874.0 +1693539300000,0.6292,0.6294,0.6292,0.6293,5461.0 +1693539360000,0.6294,0.6296,0.6293,0.6294,10797.0 +1693539420000,0.6292,0.6296,0.6292,0.6296,3821.0 +1693539480000,0.6296,0.6309,0.6286,0.6292,106263.0 +1693539540000,0.6292,0.6299,0.6292,0.6294,13808.0 +1693539600000,0.6298,0.6306,0.6298,0.6305,3224.0 +1693539660000,0.6306,0.6307,0.6305,0.6305,2141.0 +1693539720000,0.6305,0.6311,0.6305,0.6305,2377.0 +1693539780000,0.6305,0.6307,0.6305,0.6306,2192.0 +1693539840000,0.6306,0.6307,0.6306,0.6306,186.0 +1693539900000,0.6307,0.6311,0.6307,0.6311,5814.0 +1693539960000,0.6311,0.6314,0.6309,0.6314,2966.0 +1693540020000,0.6313,0.6313,0.6307,0.6308,753.0 +1693540080000,0.6307,0.631,0.6307,0.631,668.0 +1693540140000,0.631,0.631,0.631,0.631,324.0 +1693540200000,0.631,0.6313,0.631,0.6312,3309.0 +1693540260000,0.6314,0.6316,0.6313,0.6315,4027.0 +1693540320000,0.6313,0.6314,0.631,0.6311,432.0 +1693540380000,0.6311,0.6312,0.6306,0.6312,5369.0 +1693540440000,0.6312,0.6313,0.6312,0.6313,1414.0 +1693540500000,0.6312,0.6316,0.631,0.6316,3190.0 +1693540560000,0.6316,0.6316,0.6315,0.6316,449.0 +1693540620000,0.6315,0.632,0.6312,0.6312,34970.0 +1693540680000,0.6312,0.6313,0.6312,0.6312,359.0 +1693540740000,0.6313,0.6313,0.6306,0.6307,9635.0 +1693540800000,0.6308,0.6309,0.6304,0.6307,5676.0 +1693540860000,0.6307,0.6307,0.6305,0.6306,1784.0 +1693540920000,0.6306,0.6307,0.6304,0.6304,1817.0 +1693540980000,0.6304,0.6304,0.6301,0.6301,6679.0 +1693541040000,0.63,0.6301,0.6294,0.6297,6499.0 +1693541100000,0.6297,0.6298,0.6292,0.6298,4454.0 +1693541160000,0.6298,0.6298,0.629,0.629,5165.0 +1693541220000,0.629,0.6291,0.629,0.629,1011.0 +1693541280000,0.629,0.6298,0.629,0.6298,3891.0 +1693541340000,0.6298,0.6298,0.6294,0.6294,351.0 +1693541400000,0.6293,0.6294,0.6292,0.6292,3666.0 +1693541460000,0.6292,0.6292,0.629,0.6291,3889.0 +1693541520000,0.6291,0.6296,0.6289,0.6294,15538.0 +1693541580000,0.6291,0.6295,0.6291,0.6293,9045.0 +1693541640000,0.6293,0.6295,0.6288,0.6288,9285.0 +1693541700000,0.6288,0.6292,0.6288,0.6291,1442.0 +1693541760000,0.6291,0.6291,0.629,0.629,1200.0 +1693541820000,0.629,0.6292,0.6288,0.6291,3983.0 +1693541880000,0.629,0.629,0.6288,0.6288,2089.0 +1693541940000,0.6287,0.6287,0.6285,0.6285,549.0 +1693542000000,0.6285,0.6285,0.6278,0.6278,7700.0 +1693542060000,0.6279,0.6279,0.6278,0.6279,866.0 +1693542120000,0.6279,0.628,0.6279,0.628,1121.0 +1693542180000,0.628,0.628,0.6277,0.6279,5864.0 +1693542240000,0.628,0.6285,0.6278,0.6285,5610.0 +1693542300000,0.6285,0.6285,0.6275,0.6278,10715.0 +1693542360000,0.6275,0.6275,0.6273,0.6274,1348.0 +1693542420000,0.6274,0.6278,0.6274,0.6276,4763.0 +1693542480000,0.6275,0.6279,0.6275,0.6277,2202.0 +1693542540000,0.6276,0.6276,0.6273,0.6273,1404.0 +1693542600000,0.6274,0.6274,0.6271,0.6271,5588.0 +1693542660000,0.6269,0.6276,0.6269,0.6269,10602.0 +1693542720000,0.6271,0.6273,0.6271,0.6272,750.0 +1693542780000,0.6271,0.6272,0.6271,0.6272,775.0 +1693542840000,0.6273,0.6274,0.6273,0.6274,4491.0 +1693542900000,0.6276,0.6278,0.6272,0.6272,4296.0 +1693542960000,0.6272,0.6289,0.6271,0.6282,37750.0 +1693543020000,0.6283,0.6286,0.6282,0.6282,1814.0 +1693543080000,0.6283,0.6286,0.6283,0.6285,1251.0 +1693543140000,0.6284,0.6296,0.6284,0.6295,28447.0 +1693543200000,0.6294,0.6294,0.6292,0.6293,3599.0 +1693543260000,0.6293,0.6294,0.6291,0.6291,6309.0 +1693543320000,0.629,0.629,0.6288,0.6288,887.0 +1693543380000,0.6288,0.629,0.6285,0.629,1861.0 +1693543440000,0.6291,0.6292,0.629,0.629,791.0 +1693543500000,0.6289,0.6294,0.6284,0.6294,3092.0 +1693543560000,0.6294,0.6298,0.6292,0.6293,7053.0 +1693543620000,0.6294,0.6295,0.6293,0.6294,1608.0 +1693543680000,0.6293,0.6294,0.6291,0.6292,1027.0 +1693543740000,0.6292,0.6305,0.6292,0.63,20646.0 +1693543800000,0.6299,0.6303,0.6298,0.63,6787.0 +1693543860000,0.63,0.6307,0.63,0.6306,11291.0 +1693543920000,0.6307,0.6308,0.6303,0.6305,5334.0 +1693543980000,0.6305,0.6305,0.6305,0.6305,55.0 +1693544040000,0.6307,0.631,0.6307,0.631,1756.0 +1693544100000,0.6308,0.6308,0.6304,0.6304,2700.0 +1693544160000,0.6303,0.6303,0.6298,0.63,9784.0 +1693544220000,0.6301,0.6305,0.6301,0.6305,5624.0 +1693544280000,0.6302,0.6304,0.6302,0.6302,404.0 +1693544340000,0.6302,0.6305,0.63,0.6305,2194.0 +1693544400000,0.6304,0.6304,0.63,0.6302,2441.0 +1693544460000,0.6302,0.6308,0.6301,0.6308,18283.0 +1693544520000,0.6308,0.6319,0.6308,0.6319,19091.0 +1693544580000,0.6319,0.6322,0.6319,0.6321,6121.0 +1693544640000,0.6318,0.6322,0.6318,0.632,5833.0 +1693544700000,0.632,0.6323,0.6319,0.632,6311.0 +1693544760000,0.6318,0.6319,0.6314,0.6319,1958.0 +1693544820000,0.6318,0.6319,0.6315,0.6319,3520.0 +1693544880000,0.6318,0.6318,0.6314,0.6316,846.0 +1693544940000,0.6317,0.6318,0.6317,0.6318,1169.0 +1693545000000,0.6318,0.6321,0.6318,0.6321,3399.0 +1693545060000,0.6322,0.6322,0.6313,0.6314,4208.0 +1693545120000,0.6314,0.6317,0.6313,0.6314,2785.0 +1693545180000,0.6313,0.6317,0.6313,0.6316,2557.0 +1693545240000,0.6317,0.6318,0.6314,0.6317,2612.0 +1693545300000,0.6315,0.6317,0.6315,0.6315,1173.0 +1693545360000,0.6316,0.6318,0.6315,0.6316,1905.0 +1693545420000,0.6315,0.6315,0.631,0.631,4478.0 +1693545480000,0.6308,0.6315,0.6308,0.6312,7430.0 +1693545540000,0.6313,0.6315,0.6313,0.6315,893.0 +1693545600000,0.6314,0.6321,0.6312,0.6321,13046.0 +1693545660000,0.6321,0.6331,0.6321,0.6331,15486.0 +1693545720000,0.6331,0.6332,0.6327,0.6328,9167.0 +1693545780000,0.6329,0.6331,0.6329,0.6331,356.0 +1693545840000,0.6332,0.6349,0.633,0.6347,32102.0 +1693545900000,0.6347,0.6358,0.6335,0.635,83735.0 +1693545960000,0.635,0.635,0.6342,0.6342,2041.0 +1693546020000,0.6342,0.6368,0.6342,0.6354,43746.0 +1693546080000,0.6354,0.6361,0.6351,0.6358,15238.0 +1693546140000,0.6358,0.6361,0.6358,0.636,7761.0 +1693546200000,0.636,0.6361,0.6356,0.6356,10271.0 +1693546260000,0.6357,0.6357,0.6338,0.6342,45466.0 +1693546320000,0.6342,0.6374,0.6342,0.6367,44679.0 +1693546380000,0.6367,0.6372,0.6362,0.6368,19925.0 +1693546440000,0.6369,0.6382,0.6369,0.6377,34014.0 +1693546500000,0.6377,0.6378,0.6377,0.6377,3146.0 +1693546560000,0.6378,0.6405,0.6377,0.6388,103631.0 +1693546620000,0.6388,0.6395,0.6377,0.6377,18438.0 +1693546680000,0.6376,0.6376,0.6355,0.6361,52949.0 +1693546740000,0.6361,0.6363,0.6358,0.6363,3841.0 +1693546800000,0.6363,0.6364,0.632,0.6339,103093.0 +1693546860000,0.6338,0.6341,0.6333,0.6333,17204.0 +1693546920000,0.6333,0.6339,0.6333,0.6334,7585.0 +1693546980000,0.6334,0.6334,0.6332,0.6333,2573.0 +1693547040000,0.6332,0.6333,0.6332,0.6332,3551.0 +1693547100000,0.6332,0.6334,0.6329,0.6334,13068.0 +1693547160000,0.6334,0.6353,0.6334,0.6353,21689.0 +1693547220000,0.6352,0.6354,0.6347,0.635,10619.0 +1693547280000,0.635,0.6358,0.635,0.6356,3989.0 +1693547340000,0.6356,0.6358,0.6356,0.6358,4159.0 +1693547400000,0.6359,0.6359,0.6357,0.6357,333.0 +1693547460000,0.6358,0.6358,0.6348,0.6349,13168.0 +1693547520000,0.6349,0.6351,0.6341,0.6344,7919.0 +1693547580000,0.634,0.6342,0.634,0.6342,1465.0 +1693547640000,0.6341,0.6363,0.6341,0.6362,30449.0 +1693547700000,0.6363,0.6395,0.6361,0.6392,71849.0 +1693547760000,0.6393,0.6396,0.6367,0.6377,40345.0 +1693547820000,0.6375,0.638,0.6374,0.6374,6178.0 +1693547880000,0.6372,0.6372,0.6349,0.6351,29110.0 +1693547940000,0.6353,0.6359,0.6353,0.6359,1931.0 +1693548000000,0.6359,0.6365,0.6353,0.6365,16604.0 +1693548060000,0.6365,0.6368,0.6363,0.6364,4832.0 +1693548120000,0.6364,0.637,0.6364,0.6367,12952.0 +1693548180000,0.6366,0.6369,0.6366,0.6366,3589.0 +1693548240000,0.6365,0.6365,0.6355,0.6355,10968.0 +1693548300000,0.6354,0.6354,0.6327,0.6334,71428.0 +1693548360000,0.6334,0.6336,0.633,0.6336,13072.0 +1693548420000,0.6336,0.6346,0.6336,0.6346,3880.0 +1693548480000,0.6347,0.6347,0.6336,0.6343,16909.0 +1693548540000,0.6344,0.6344,0.6337,0.634,6846.0 +1693548600000,0.6337,0.6344,0.6335,0.6342,6251.0 +1693548660000,0.6343,0.6343,0.6343,0.6343,533.0 +1693548720000,0.6344,0.6344,0.6341,0.6341,266.0 +1693548780000,0.6341,0.6341,0.634,0.634,989.0 +1693548840000,0.6339,0.6349,0.6334,0.6344,20111.0 +1693548900000,0.6344,0.6347,0.6343,0.6343,3775.0 +1693548960000,0.6338,0.6346,0.6338,0.6346,1979.0 +1693549020000,0.6345,0.6356,0.6343,0.6343,19072.0 +1693549080000,0.6343,0.6345,0.6343,0.6343,1511.0 +1693549140000,0.6343,0.6344,0.6341,0.6341,1538.0 +1693549200000,0.6339,0.6339,0.6328,0.6329,18987.0 +1693549260000,0.6328,0.6333,0.6323,0.633,13781.0 +1693549320000,0.633,0.6331,0.633,0.633,266.0 +1693549380000,0.633,0.633,0.6315,0.6326,29902.0 +1693549440000,0.6325,0.6327,0.6324,0.6327,555.0 +1693549500000,0.6327,0.6331,0.6327,0.633,1834.0 +1693549560000,0.6329,0.6331,0.6329,0.6329,926.0 +1693549620000,0.6329,0.6329,0.6315,0.6315,3636.0 +1693549680000,0.6316,0.6316,0.6313,0.6314,4788.0 +1693549740000,0.6316,0.6317,0.6304,0.6315,20713.0 +1693549800000,0.6315,0.6318,0.6314,0.6318,2385.0 +1693549860000,0.6318,0.6318,0.6312,0.6312,3364.0 +1693549920000,0.6313,0.6318,0.6312,0.6318,5806.0 +1693549980000,0.6316,0.6318,0.6312,0.6317,7178.0 +1693550040000,0.6314,0.6314,0.6312,0.6312,2262.0 +1693550100000,0.6314,0.6315,0.6312,0.6315,2499.0 +1693550160000,0.6315,0.6315,0.6312,0.6313,1465.0 +1693550220000,0.6313,0.6313,0.6298,0.63,15892.0 +1693550280000,0.6299,0.63,0.6289,0.6296,10179.0 +1693550340000,0.6296,0.6298,0.6289,0.6293,8410.0 +1693550400000,0.6293,0.6302,0.6293,0.6302,2862.0 +1693550460000,0.6303,0.6307,0.6303,0.6303,10561.0 +1693550520000,0.6301,0.6307,0.6298,0.6307,6777.0 +1693550580000,0.6307,0.6311,0.6304,0.6311,3405.0 +1693550640000,0.6311,0.6317,0.6311,0.6316,4564.0 +1693550700000,0.6315,0.6315,0.6309,0.6315,7347.0 +1693550760000,0.6315,0.6321,0.6312,0.6312,9010.0 +1693550820000,0.6309,0.631,0.6308,0.6309,730.0 +1693550880000,0.6309,0.631,0.6305,0.6308,1989.0 +1693550940000,0.6309,0.6316,0.6309,0.631,5863.0 +1693551000000,0.631,0.631,0.63,0.63,9385.0 +1693551060000,0.63,0.63,0.629,0.6291,16898.0 +1693551120000,0.6289,0.6296,0.6286,0.6295,11389.0 +1693551180000,0.6294,0.6355,0.6294,0.6333,220044.0 +1693551240000,0.6334,0.6442,0.6334,0.634,384665.0 +1693551300000,0.634,0.6378,0.634,0.6361,83498.0 +1693551360000,0.6362,0.6374,0.6356,0.6357,29596.0 +1693551420000,0.6356,0.6372,0.6351,0.637,29618.0 +1693551480000,0.6372,0.6377,0.6366,0.6373,26045.0 +1693551540000,0.6373,0.6374,0.6372,0.6373,2003.0 +1693551600000,0.6373,0.6373,0.6361,0.637,20562.0 +1693551660000,0.6368,0.6368,0.6356,0.6358,24744.0 +1693551720000,0.6358,0.6358,0.635,0.6354,12389.0 +1693551780000,0.6353,0.6354,0.6352,0.6353,2379.0 +1693551840000,0.6352,0.6352,0.6341,0.6344,16542.0 +1693551900000,0.6343,0.635,0.6338,0.6349,19507.0 +1693551960000,0.6349,0.6349,0.634,0.6341,18489.0 +1693552020000,0.6341,0.6344,0.6339,0.6339,10796.0 +1693552080000,0.6342,0.6342,0.634,0.634,4656.0 +1693552140000,0.6341,0.6343,0.6341,0.6342,5294.0 +1693552200000,0.6343,0.6361,0.6343,0.6361,22071.0 +1693552260000,0.6361,0.6368,0.6361,0.6365,30139.0 +1693552320000,0.6368,0.6368,0.6361,0.6362,4663.0 +1693552380000,0.6361,0.6368,0.6361,0.6368,10623.0 +1693552440000,0.6368,0.6368,0.6365,0.6365,233.0 +1693552500000,0.6366,0.6376,0.6366,0.6376,13114.0 +1693552560000,0.6376,0.6383,0.6376,0.638,11381.0 +1693552620000,0.638,0.638,0.6371,0.6371,4165.0 +1693552680000,0.6371,0.6371,0.6371,0.6371,2880.0 +1693552740000,0.637,0.637,0.6362,0.6363,12602.0 +1693552800000,0.6363,0.6363,0.6351,0.6351,12314.0 +1693552860000,0.6352,0.6356,0.6352,0.6356,3379.0 +1693552920000,0.6355,0.6355,0.6346,0.6347,10341.0 +1693552980000,0.6347,0.6348,0.6343,0.6347,9651.0 +1693553040000,0.6346,0.6347,0.6344,0.6346,654.0 +1693553100000,0.6346,0.6351,0.6346,0.6348,9204.0 +1693553160000,0.635,0.635,0.6343,0.6343,6405.0 +1693553220000,0.6342,0.6342,0.6336,0.6339,8869.0 +1693553280000,0.6339,0.634,0.6336,0.6336,1808.0 +1693553340000,0.6336,0.6339,0.6336,0.6337,2725.0 +1693553400000,0.6337,0.6348,0.6337,0.6348,14136.0 +1693553460000,0.6348,0.6349,0.6347,0.6347,1831.0 +1693553520000,0.6347,0.6354,0.6347,0.6353,3059.0 +1693553580000,0.635,0.635,0.6347,0.6347,590.0 +1693553640000,0.6348,0.6349,0.6348,0.6349,1053.0 +1693553700000,0.635,0.636,0.6349,0.6354,20488.0 +1693553760000,0.6355,0.6363,0.6355,0.6358,9666.0 +1693553820000,0.6358,0.6358,0.6354,0.6354,3959.0 +1693553880000,0.6357,0.6357,0.6356,0.6357,167.0 +1693553940000,0.6354,0.6354,0.6352,0.6354,3621.0 +1693554000000,0.6354,0.6359,0.6346,0.6348,15904.0 +1693554060000,0.6346,0.635,0.6345,0.6346,11500.0 +1693554120000,0.6346,0.6349,0.6346,0.6347,2961.0 +1693554180000,0.6347,0.6348,0.6338,0.6347,23230.0 +1693554240000,0.6347,0.6347,0.6346,0.6347,1126.0 +1693554300000,0.6347,0.6358,0.6347,0.6356,17581.0 +1693554360000,0.6358,0.6368,0.6357,0.6367,10086.0 +1693554420000,0.6367,0.6376,0.6367,0.6367,24210.0 +1693554480000,0.6367,0.6378,0.6367,0.6372,6644.0 +1693554540000,0.6372,0.6377,0.6371,0.6377,1896.0 +1693554600000,0.6377,0.6378,0.6365,0.6371,13079.0 +1693554660000,0.6371,0.6399,0.6371,0.6397,62710.0 +1693554720000,0.6396,0.6398,0.6378,0.6387,39802.0 +1693554780000,0.6387,0.6396,0.6386,0.6396,5092.0 +1693554840000,0.6396,0.6398,0.6393,0.6393,6244.0 +1693554900000,0.6393,0.6393,0.6386,0.6387,5901.0 +1693554960000,0.6387,0.6391,0.6386,0.6391,4418.0 +1693555020000,0.639,0.6391,0.6381,0.6382,9401.0 +1693555080000,0.6382,0.6395,0.6382,0.6391,11374.0 +1693555140000,0.6391,0.64,0.639,0.64,5931.0 +1693555200000,0.6399,0.6407,0.6397,0.6401,23418.0 +1693555260000,0.6403,0.6427,0.6402,0.6419,66711.0 +1693555320000,0.6422,0.6422,0.6411,0.6413,16375.0 +1693555380000,0.6415,0.642,0.6412,0.6412,10789.0 +1693555440000,0.6414,0.6414,0.6395,0.6402,35091.0 +1693555500000,0.6402,0.641,0.6402,0.641,10111.0 +1693555560000,0.6411,0.6412,0.6396,0.6399,15537.0 +1693555620000,0.6398,0.6404,0.6395,0.6401,12440.0 +1693555680000,0.6402,0.6402,0.6395,0.6395,4132.0 +1693555740000,0.6396,0.6397,0.6387,0.6387,12138.0 +1693555800000,0.6387,0.6395,0.6386,0.6395,16832.0 +1693555860000,0.6394,0.6419,0.6394,0.6406,51031.0 +1693555920000,0.6408,0.6412,0.6408,0.641,3383.0 +1693555980000,0.6411,0.645,0.6411,0.644,135171.0 +1693556040000,0.6441,0.6441,0.6429,0.6432,18818.0 +1693556100000,0.6433,0.6436,0.6429,0.643,7515.0 +1693556160000,0.6429,0.644,0.6429,0.6438,9653.0 +1693556220000,0.6438,0.6441,0.6435,0.6437,9387.0 +1693556280000,0.6438,0.6438,0.6426,0.6426,7042.0 +1693556340000,0.6426,0.6426,0.6417,0.6418,12082.0 +1693556400000,0.6419,0.6426,0.6417,0.6422,9997.0 +1693556460000,0.642,0.6421,0.6418,0.6421,2888.0 +1693556520000,0.6421,0.6421,0.6412,0.6413,8371.0 +1693556580000,0.6413,0.6413,0.6393,0.6396,15727.0 +1693556640000,0.6394,0.6406,0.6393,0.6405,14817.0 +1693556700000,0.6404,0.6406,0.6401,0.6406,4281.0 +1693556760000,0.6406,0.6409,0.6406,0.6409,2675.0 +1693556820000,0.6409,0.6409,0.6392,0.6393,45018.0 +1693556880000,0.6392,0.6402,0.6388,0.6393,19901.0 +1693556940000,0.6393,0.6409,0.6391,0.6403,25832.0 +1693557000000,0.6405,0.6405,0.6393,0.6393,12918.0 +1693557060000,0.639,0.639,0.6381,0.6382,8604.0 +1693557120000,0.6382,0.6395,0.638,0.6392,8507.0 +1693557180000,0.6392,0.6392,0.6386,0.6386,2033.0 +1693557240000,0.6385,0.6399,0.6385,0.6394,9103.0 +1693557300000,0.6393,0.6393,0.6381,0.6389,22826.0 +1693557360000,0.6392,0.6397,0.6392,0.6396,965.0 +1693557420000,0.6397,0.6399,0.6392,0.6394,3300.0 +1693557480000,0.6395,0.6396,0.6393,0.6393,2863.0 +1693557540000,0.6393,0.6393,0.6385,0.6387,2876.0 +1693557600000,0.6389,0.6395,0.6386,0.6386,6079.0 +1693557660000,0.6385,0.6391,0.6384,0.6388,2110.0 +1693557720000,0.6392,0.6392,0.637,0.6374,68137.0 +1693557780000,0.6372,0.6375,0.637,0.637,998.0 +1693557840000,0.6371,0.6371,0.6371,0.6371,1293.0 +1693557900000,0.6372,0.6377,0.6372,0.6374,4212.0 +1693557960000,0.6375,0.6377,0.6375,0.6376,1381.0 +1693558020000,0.6376,0.6382,0.6376,0.6381,8443.0 +1693558080000,0.6381,0.6381,0.6374,0.6377,7059.0 +1693558140000,0.6377,0.6377,0.6367,0.6369,9550.0 +1693558200000,0.6369,0.637,0.6349,0.6356,68865.0 +1693558260000,0.6353,0.6356,0.6349,0.6352,10796.0 +1693558320000,0.6352,0.6357,0.6352,0.6356,2973.0 +1693558380000,0.6355,0.6355,0.6347,0.6348,9855.0 +1693558440000,0.6348,0.6353,0.6347,0.6349,8210.0 +1693558500000,0.6352,0.6357,0.6347,0.6347,17392.0 +1693558560000,0.6348,0.6352,0.6348,0.6348,2857.0 +1693558620000,0.6347,0.6347,0.6341,0.6341,7017.0 +1693558680000,0.6341,0.6348,0.6341,0.6348,2547.0 +1693558740000,0.6348,0.6349,0.6344,0.6349,3043.0 +1693558800000,0.6349,0.6349,0.6341,0.6344,15332.0 +1693558860000,0.6345,0.6352,0.6342,0.6352,16499.0 +1693558920000,0.6352,0.6354,0.6349,0.6349,4199.0 +1693558980000,0.6349,0.6349,0.634,0.634,3921.0 +1693559040000,0.6339,0.6339,0.6338,0.6338,1938.0 +1693559100000,0.6338,0.6338,0.6325,0.6325,27136.0 +1693559160000,0.6326,0.6332,0.6325,0.6332,17569.0 +1693559220000,0.6332,0.6341,0.6332,0.6341,5505.0 +1693559280000,0.6342,0.6349,0.6341,0.6346,20909.0 +1693559340000,0.6347,0.6352,0.6347,0.6352,9310.0 +1693559400000,0.6352,0.6368,0.6352,0.6364,33972.0 +1693559460000,0.6363,0.6378,0.6363,0.6371,24572.0 +1693559520000,0.6371,0.6371,0.6367,0.637,4005.0 +1693559580000,0.637,0.637,0.6362,0.6363,8681.0 +1693559640000,0.6362,0.6362,0.6361,0.6361,790.0 +1693559700000,0.6361,0.6377,0.6361,0.6373,23584.0 +1693559760000,0.6374,0.6374,0.6372,0.6374,4502.0 +1693559820000,0.6376,0.6378,0.6375,0.6378,1050.0 +1693559880000,0.6378,0.6383,0.6378,0.6382,9227.0 +1693559940000,0.638,0.6382,0.6372,0.6376,18920.0 +1693560000000,0.6378,0.6387,0.6377,0.6383,10675.0 +1693560060000,0.6382,0.6382,0.6366,0.6367,5597.0 +1693560120000,0.6366,0.6368,0.6363,0.6367,7273.0 +1693560180000,0.6367,0.6367,0.6365,0.6366,1839.0 +1693560240000,0.6366,0.6366,0.6362,0.6364,9830.0 +1693560300000,0.6366,0.6367,0.6353,0.6353,10402.0 +1693560360000,0.6353,0.6353,0.6338,0.6339,21000.0 +1693560420000,0.6339,0.6342,0.6331,0.6342,35042.0 +1693560480000,0.6344,0.6346,0.6343,0.6343,1580.0 +1693560540000,0.6344,0.6347,0.6342,0.6342,10751.0 +1693560600000,0.6343,0.6348,0.6341,0.6347,6946.0 +1693560660000,0.6345,0.6345,0.6326,0.6327,30806.0 +1693560720000,0.6328,0.6328,0.6324,0.6325,12108.0 +1693560780000,0.6324,0.6326,0.6324,0.6326,9400.0 +1693560840000,0.6327,0.6331,0.6324,0.6331,10938.0 +1693560900000,0.6329,0.6331,0.6325,0.6328,8430.0 +1693560960000,0.633,0.633,0.6325,0.6326,1889.0 +1693561020000,0.6325,0.6326,0.6324,0.6325,1584.0 +1693561080000,0.6325,0.6333,0.6323,0.633,8341.0 +1693561140000,0.633,0.6338,0.6329,0.6334,8043.0 +1693561200000,0.6332,0.6332,0.6327,0.6329,6584.0 +1693561260000,0.633,0.6335,0.633,0.6332,1948.0 +1693561320000,0.6331,0.6339,0.633,0.6338,3805.0 +1693561380000,0.6338,0.6338,0.6336,0.6337,4856.0 +1693561440000,0.6337,0.6338,0.6333,0.6335,3479.0 +1693561500000,0.6334,0.6338,0.633,0.633,11371.0 +1693561560000,0.6327,0.6327,0.6318,0.632,20224.0 +1693561620000,0.6319,0.6324,0.6318,0.6318,4237.0 +1693561680000,0.6317,0.6317,0.6309,0.6314,21882.0 +1693561740000,0.6314,0.6316,0.631,0.6315,9926.0 +1693561800000,0.6318,0.6324,0.6318,0.6321,3632.0 +1693561860000,0.632,0.6321,0.6314,0.6315,5701.0 +1693561920000,0.6315,0.633,0.6315,0.6326,50089.0 +1693561980000,0.6327,0.6327,0.6315,0.6316,6463.0 +1693562040000,0.6315,0.6321,0.6311,0.6313,14529.0 +1693562100000,0.6313,0.6313,0.6311,0.6313,2749.0 +1693562160000,0.6312,0.6313,0.6308,0.631,7702.0 +1693562220000,0.631,0.6311,0.6306,0.631,2880.0 +1693562280000,0.6311,0.6324,0.6311,0.6318,13718.0 +1693562340000,0.6319,0.6326,0.6319,0.6324,3314.0 +1693562400000,0.6325,0.6327,0.6315,0.6315,9022.0 +1693562460000,0.6314,0.6316,0.6309,0.631,4247.0 +1693562520000,0.631,0.631,0.6307,0.6308,2609.0 +1693562580000,0.6308,0.6308,0.6304,0.6304,6727.0 +1693562640000,0.6303,0.6303,0.6301,0.6301,5017.0 +1693562700000,0.6301,0.6305,0.6289,0.6295,70728.0 +1693562760000,0.6296,0.6321,0.6295,0.6315,108712.0 +1693562820000,0.6316,0.6331,0.6316,0.6324,48027.0 +1693562880000,0.6323,0.6324,0.6319,0.6322,8878.0 +1693562940000,0.6322,0.6327,0.6322,0.6327,3011.0 +1693563000000,0.6327,0.6328,0.6324,0.6324,3152.0 +1693563060000,0.6325,0.6333,0.6325,0.6333,6284.0 +1693563120000,0.6333,0.6352,0.6333,0.6348,46230.0 +1693563180000,0.6348,0.6353,0.6348,0.6353,11427.0 +1693563240000,0.6353,0.6374,0.6352,0.6374,46288.0 +1693563300000,0.6374,0.6377,0.6344,0.6345,95920.0 +1693563360000,0.6346,0.6351,0.6333,0.6351,45147.0 +1693563420000,0.6351,0.6356,0.6345,0.6352,23848.0 +1693563480000,0.6352,0.6358,0.635,0.6357,24446.0 +1693563540000,0.6356,0.6356,0.6354,0.6355,847.0 +1693563600000,0.6355,0.6425,0.6355,0.6425,270583.0 +1693563660000,0.6425,0.6461,0.6413,0.6426,306683.0 +1693563720000,0.6425,0.6462,0.6418,0.6462,104238.0 +1693563780000,0.6462,0.6465,0.6428,0.6435,99209.0 +1693563840000,0.6434,0.6466,0.6427,0.6455,116077.0 +1693563900000,0.645,0.6456,0.643,0.6437,63596.0 +1693563960000,0.6437,0.6443,0.643,0.6443,27716.0 +1693564020000,0.6444,0.6468,0.6433,0.6463,66498.0 +1693564080000,0.6461,0.6466,0.6458,0.6465,18417.0 +1693564140000,0.6464,0.6468,0.6452,0.6452,23716.0 +1693564200000,0.645,0.6453,0.6434,0.6448,71952.0 +1693564260000,0.6447,0.6447,0.6421,0.6423,85529.0 +1693564320000,0.6425,0.6428,0.6415,0.6415,34122.0 +1693564380000,0.6416,0.644,0.6415,0.644,40519.0 +1693564440000,0.6439,0.6459,0.6438,0.6458,34340.0 +1693564500000,0.646,0.647,0.6441,0.6451,48314.0 +1693564560000,0.6449,0.6449,0.6432,0.6441,46263.0 +1693564620000,0.6443,0.6446,0.644,0.644,5672.0 +1693564680000,0.6439,0.644,0.6432,0.6434,15210.0 +1693564740000,0.6433,0.6433,0.6404,0.6424,61260.0 +1693564800000,0.6423,0.6424,0.641,0.6411,20155.0 +1693564860000,0.6411,0.6413,0.64,0.6403,32680.0 +1693564920000,0.6402,0.6404,0.6398,0.6399,8900.0 +1693564980000,0.6402,0.6405,0.6388,0.6396,27672.0 +1693565040000,0.6397,0.6404,0.6397,0.6404,7151.0 +1693565100000,0.6403,0.6411,0.6403,0.641,8416.0 +1693565160000,0.6411,0.6428,0.6411,0.6428,23733.0 +1693565220000,0.6427,0.6436,0.6423,0.6423,18535.0 +1693565280000,0.6424,0.6425,0.6422,0.6424,1317.0 +1693565340000,0.6424,0.6427,0.6422,0.6424,3806.0 +1693565400000,0.6425,0.6425,0.6412,0.6418,30792.0 +1693565460000,0.6418,0.6421,0.6414,0.6415,5301.0 +1693565520000,0.6416,0.644,0.6415,0.6438,39217.0 +1693565580000,0.6439,0.644,0.6425,0.6427,32436.0 +1693565640000,0.6424,0.6433,0.6424,0.6432,7860.0 +1693565700000,0.6433,0.6439,0.6431,0.6436,12507.0 +1693565760000,0.6434,0.6443,0.6429,0.6431,26562.0 +1693565820000,0.6432,0.644,0.6432,0.644,10918.0 +1693565880000,0.6442,0.6443,0.6433,0.6433,7986.0 +1693565940000,0.6433,0.6436,0.643,0.643,3204.0 +1693566000000,0.643,0.6433,0.6419,0.6425,46031.0 +1693566060000,0.6423,0.6425,0.6418,0.6425,10589.0 +1693566120000,0.6425,0.6429,0.6417,0.6421,18433.0 +1693566180000,0.6421,0.6421,0.6409,0.6415,21965.0 +1693566240000,0.6414,0.643,0.6414,0.6428,9955.0 +1693566300000,0.6432,0.6441,0.6423,0.644,34165.0 +1693566360000,0.644,0.6456,0.644,0.6452,51342.0 +1693566420000,0.6452,0.6458,0.6445,0.6448,46039.0 +1693566480000,0.6445,0.6445,0.6435,0.6436,6839.0 +1693566540000,0.6435,0.6435,0.6424,0.6424,17822.0 +1693566600000,0.6424,0.6442,0.6424,0.6442,8210.0 +1693566660000,0.6439,0.644,0.6433,0.6434,2311.0 +1693566720000,0.6434,0.6436,0.6431,0.6435,5148.0 +1693566780000,0.6436,0.6437,0.6431,0.6437,13108.0 +1693566840000,0.6438,0.6442,0.6432,0.6435,11481.0 +1693566900000,0.6434,0.6441,0.6432,0.6438,4678.0 +1693566960000,0.6438,0.6442,0.6436,0.6437,14585.0 +1693567020000,0.644,0.6442,0.6437,0.6437,6621.0 +1693567080000,0.6437,0.6437,0.6431,0.6431,13184.0 +1693567140000,0.6432,0.6438,0.6415,0.6415,28066.0 +1693567200000,0.6416,0.6427,0.6415,0.6424,20051.0 +1693567260000,0.6424,0.6428,0.6419,0.6419,3891.0 +1693567320000,0.642,0.6426,0.6419,0.6419,3762.0 +1693567380000,0.6419,0.6421,0.6416,0.6418,6095.0 +1693567440000,0.6418,0.6421,0.6417,0.642,2257.0 +1693567500000,0.6421,0.6428,0.642,0.6425,8389.0 +1693567560000,0.6425,0.6427,0.6423,0.6423,3739.0 +1693567620000,0.6423,0.6424,0.6422,0.6424,2973.0 +1693567680000,0.6422,0.6426,0.6421,0.6421,8466.0 +1693567740000,0.6421,0.6426,0.642,0.642,6805.0 +1693567800000,0.642,0.6428,0.642,0.6424,15373.0 +1693567860000,0.6425,0.6425,0.6421,0.6422,8293.0 +1693567920000,0.6422,0.6423,0.642,0.6422,2907.0 +1693567980000,0.6422,0.6427,0.642,0.6424,10867.0 +1693568040000,0.6425,0.644,0.6425,0.6437,26037.0 +1693568100000,0.6438,0.645,0.6438,0.6443,16936.0 +1693568160000,0.6445,0.6453,0.6445,0.6453,13792.0 +1693568220000,0.6453,0.6461,0.6451,0.6451,16724.0 +1693568280000,0.6448,0.6454,0.6448,0.6448,6310.0 +1693568340000,0.6452,0.6464,0.6451,0.6461,8169.0 +1693568400000,0.6459,0.6462,0.6456,0.6456,5082.0 +1693568460000,0.6455,0.6458,0.6451,0.6457,6466.0 +1693568520000,0.6458,0.6476,0.6458,0.6464,43943.0 +1693568580000,0.6464,0.6464,0.6454,0.6454,9584.0 +1693568640000,0.6454,0.6461,0.6454,0.6459,11974.0 +1693568700000,0.6459,0.6482,0.6459,0.6464,23391.0 +1693568760000,0.6465,0.6469,0.6456,0.646,8633.0 +1693568820000,0.646,0.6465,0.6456,0.6458,8668.0 +1693568880000,0.6455,0.6455,0.644,0.6441,17088.0 +1693568940000,0.6442,0.6442,0.6429,0.6435,19383.0 +1693569000000,0.6434,0.644,0.6431,0.6439,10631.0 +1693569060000,0.6439,0.6445,0.6438,0.6439,6733.0 +1693569120000,0.6439,0.6445,0.6438,0.6438,4357.0 +1693569180000,0.6438,0.6449,0.6434,0.6448,8345.0 +1693569240000,0.6449,0.6466,0.6449,0.6453,43300.0 +1693569300000,0.6453,0.6469,0.645,0.6468,34612.0 +1693569360000,0.647,0.6476,0.647,0.6475,12134.0 +1693569420000,0.6475,0.6475,0.6466,0.647,12505.0 +1693569480000,0.6466,0.6468,0.6463,0.6463,9638.0 +1693569540000,0.6464,0.6474,0.646,0.646,5712.0 +1693569600000,0.6461,0.647,0.6459,0.6461,15392.0 +1693569660000,0.6462,0.6465,0.6444,0.6457,84617.0 +1693569720000,0.6459,0.6463,0.6448,0.6449,11488.0 +1693569780000,0.6449,0.6452,0.6435,0.6435,16995.0 +1693569840000,0.6434,0.6443,0.6432,0.6442,20544.0 +1693569900000,0.6443,0.6444,0.6429,0.6435,29299.0 +1693569960000,0.6433,0.6437,0.6429,0.6436,25245.0 +1693570020000,0.6433,0.6435,0.6418,0.6423,41210.0 +1693570080000,0.642,0.6424,0.6409,0.6423,55908.0 +1693570140000,0.6424,0.6434,0.6421,0.6434,14893.0 +1693570200000,0.6435,0.6447,0.6429,0.6447,23349.0 +1693570260000,0.6446,0.6467,0.6445,0.6467,61126.0 +1693570320000,0.6467,0.651,0.6467,0.6504,131655.0 +1693570380000,0.6508,0.6539,0.6507,0.6519,115808.0 +1693570440000,0.652,0.6541,0.6519,0.6537,103191.0 +1693570500000,0.6537,0.6569,0.6533,0.6568,142562.0 +1693570560000,0.6569,0.6674,0.6566,0.6647,535332.0 +1693570620000,0.6649,0.667,0.6628,0.6636,303266.0 +1693570680000,0.6637,0.6693,0.6636,0.6681,288225.0 +1693570740000,0.668,0.6686,0.6556,0.6597,689375.0 +1693570800000,0.6595,0.66,0.6583,0.6599,247079.0 +1693570860000,0.66,0.6637,0.6596,0.6635,124042.0 +1693570920000,0.6635,0.6644,0.6632,0.6641,132201.0 +1693570980000,0.6641,0.6677,0.659,0.6665,247467.0 +1693571040000,0.6667,0.6677,0.6642,0.6644,103416.0 +1693571100000,0.6646,0.666,0.66,0.6643,268787.0 +1693571160000,0.6643,0.6663,0.6599,0.6603,189176.0 +1693571220000,0.6603,0.6614,0.6592,0.6609,60095.0 +1693571280000,0.6611,0.6611,0.659,0.6599,35373.0 +1693571340000,0.6596,0.6611,0.6575,0.6596,71735.0 +1693571400000,0.6593,0.6642,0.6592,0.6636,98655.0 +1693571460000,0.6633,0.6634,0.661,0.6624,28220.0 +1693571520000,0.6624,0.6637,0.6612,0.662,41291.0 +1693571580000,0.6621,0.6621,0.6572,0.6587,75451.0 +1693571640000,0.6587,0.6599,0.6572,0.6599,37066.0 +1693571700000,0.6599,0.6604,0.6565,0.6571,134471.0 +1693571760000,0.6571,0.6573,0.6562,0.6565,40207.0 +1693571820000,0.6563,0.6565,0.6543,0.6549,47650.0 +1693571880000,0.6546,0.6551,0.6523,0.655,113785.0 +1693571940000,0.6552,0.6558,0.6537,0.6538,48079.0 +1693572000000,0.6537,0.6546,0.6528,0.6537,42183.0 +1693572060000,0.6537,0.6538,0.6512,0.6535,61394.0 +1693572120000,0.6536,0.6541,0.6519,0.6524,41206.0 +1693572180000,0.6523,0.6549,0.6508,0.6546,49725.0 +1693572240000,0.6545,0.6549,0.654,0.6549,33492.0 +1693572300000,0.6548,0.6549,0.6533,0.6541,32496.0 +1693572360000,0.6542,0.6549,0.6542,0.6544,15261.0 +1693572420000,0.6544,0.6552,0.6543,0.6552,16180.0 +1693572480000,0.6552,0.656,0.6545,0.6547,21523.0 +1693572540000,0.6545,0.6555,0.6545,0.6549,10704.0 +1693572600000,0.655,0.6581,0.655,0.6574,60635.0 +1693572660000,0.6572,0.6572,0.656,0.6568,24393.0 +1693572720000,0.6567,0.6567,0.6561,0.6561,10025.0 +1693572780000,0.6561,0.658,0.6559,0.658,23087.0 +1693572840000,0.6581,0.6616,0.6581,0.6602,107984.0 +1693572900000,0.6603,0.6604,0.6586,0.6589,46520.0 +1693572960000,0.6589,0.6608,0.6584,0.6604,22870.0 +1693573020000,0.6605,0.6605,0.6589,0.6601,17247.0 +1693573080000,0.6601,0.6621,0.6601,0.6616,62061.0 +1693573140000,0.6615,0.6622,0.6607,0.662,25946.0 +1693573200000,0.6614,0.6623,0.6603,0.6617,47242.0 +1693573260000,0.6617,0.6617,0.6592,0.661,73853.0 +1693573320000,0.6614,0.6622,0.6606,0.6621,20976.0 +1693573380000,0.6622,0.6635,0.6619,0.6635,46714.0 +1693573440000,0.6634,0.6638,0.6627,0.6627,23952.0 +1693573500000,0.6629,0.6648,0.6629,0.6645,56710.0 +1693573560000,0.6643,0.6646,0.6636,0.6645,19320.0 +1693573620000,0.6645,0.6661,0.6638,0.6659,63128.0 +1693573680000,0.6661,0.6664,0.6649,0.6656,70391.0 +1693573740000,0.6654,0.669,0.6642,0.6673,172085.0 +1693573800000,0.6673,0.6683,0.6666,0.668,57442.0 +1693573860000,0.668,0.668,0.665,0.6663,52068.0 +1693573920000,0.6663,0.6664,0.6624,0.6648,78154.0 +1693573980000,0.6648,0.665,0.6629,0.665,32800.0 +1693574040000,0.6648,0.6648,0.6604,0.6608,163234.0 +1693574100000,0.6608,0.6624,0.6601,0.6611,62932.0 +1693574160000,0.6611,0.6616,0.6572,0.6584,152280.0 +1693574220000,0.6585,0.6594,0.6572,0.6584,34351.0 +1693574280000,0.6585,0.6585,0.658,0.6583,10017.0 +1693574340000,0.6584,0.6584,0.657,0.6571,20484.0 +1693574400000,0.6573,0.6575,0.6555,0.6571,35722.0 +1693574460000,0.6571,0.6572,0.6548,0.6556,74070.0 +1693574520000,0.6555,0.659,0.6555,0.6589,63323.0 +1693574580000,0.659,0.6602,0.659,0.6602,40287.0 +1693574640000,0.6601,0.6602,0.6599,0.6602,22437.0 +1693574700000,0.6601,0.6603,0.6591,0.6603,33236.0 +1693574760000,0.6602,0.6602,0.659,0.6591,15685.0 +1693574820000,0.6591,0.6592,0.6568,0.6571,39417.0 +1693574880000,0.657,0.6575,0.6555,0.6561,115414.0 +1693574940000,0.6562,0.6567,0.6542,0.655,40099.0 +1693575000000,0.6549,0.6558,0.6547,0.6556,25275.0 +1693575060000,0.6554,0.6554,0.6528,0.6533,108694.0 +1693575120000,0.6531,0.654,0.6529,0.6539,31892.0 +1693575180000,0.654,0.6545,0.6528,0.6529,20882.0 +1693575240000,0.6529,0.655,0.6529,0.6549,22868.0 +1693575300000,0.6549,0.6549,0.6544,0.6548,10429.0 +1693575360000,0.6547,0.6551,0.6539,0.6539,7671.0 +1693575420000,0.6537,0.6537,0.6528,0.6528,12773.0 +1693575480000,0.6529,0.6533,0.6521,0.6533,31396.0 +1693575540000,0.6532,0.6542,0.6529,0.6529,28679.0 +1693575600000,0.6529,0.653,0.6516,0.6516,25321.0 +1693575660000,0.6516,0.6522,0.6501,0.6516,92291.0 +1693575720000,0.6517,0.652,0.651,0.6517,22276.0 +1693575780000,0.6519,0.6526,0.6497,0.6504,148366.0 +1693575840000,0.6501,0.6509,0.6496,0.6499,17238.0 +1693575900000,0.6498,0.6506,0.6478,0.6497,101574.0 +1693575960000,0.6495,0.6495,0.6485,0.6488,42471.0 +1693576020000,0.6484,0.6487,0.6462,0.6469,87023.0 +1693576080000,0.647,0.648,0.6464,0.6472,47889.0 +1693576140000,0.6473,0.6487,0.6465,0.6475,37760.0 +1693576200000,0.6471,0.6482,0.6467,0.6468,27351.0 +1693576260000,0.6468,0.6477,0.646,0.6461,52270.0 +1693576320000,0.6464,0.6484,0.6463,0.6482,82258.0 +1693576380000,0.6485,0.6487,0.6475,0.6487,25477.0 +1693576440000,0.6488,0.6501,0.6484,0.6498,32439.0 +1693576500000,0.6501,0.6513,0.648,0.648,31150.0 +1693576560000,0.6479,0.6479,0.6464,0.6475,46251.0 +1693576620000,0.6475,0.6478,0.6466,0.6476,28133.0 +1693576680000,0.6475,0.6503,0.6475,0.6502,19947.0 +1693576740000,0.6497,0.6504,0.6493,0.6504,14463.0 +1693576800000,0.6499,0.6501,0.6487,0.6496,40028.0 +1693576860000,0.6491,0.6497,0.6478,0.6494,31870.0 +1693576920000,0.6496,0.6507,0.6492,0.6503,22317.0 +1693576980000,0.6501,0.6512,0.6495,0.6504,32012.0 +1693577040000,0.6504,0.651,0.6503,0.6506,5427.0 +1693577100000,0.6506,0.6514,0.6503,0.6509,26241.0 +1693577160000,0.6509,0.6513,0.65,0.6508,22385.0 +1693577220000,0.6509,0.6516,0.6502,0.6516,18174.0 +1693577280000,0.6517,0.652,0.6513,0.652,16308.0 +1693577340000,0.6521,0.6523,0.6514,0.6522,24578.0 +1693577400000,0.6519,0.6522,0.6503,0.6503,39089.0 +1693577460000,0.6502,0.651,0.6478,0.6481,31730.0 +1693577520000,0.648,0.649,0.6473,0.6488,22714.0 +1693577580000,0.6488,0.6492,0.6479,0.6481,21702.0 +1693577640000,0.6486,0.6496,0.6461,0.6463,80236.0 +1693577700000,0.6462,0.6472,0.646,0.6472,24804.0 +1693577760000,0.6472,0.6476,0.6462,0.6471,39282.0 +1693577820000,0.6472,0.6472,0.6444,0.6445,66215.0 +1693577880000,0.6448,0.645,0.6435,0.6449,102404.0 +1693577940000,0.6449,0.6452,0.6443,0.6448,24546.0 +1693578000000,0.645,0.645,0.6444,0.6444,8672.0 +1693578060000,0.6443,0.6452,0.6433,0.6452,26948.0 +1693578120000,0.6452,0.646,0.6451,0.6459,12642.0 +1693578180000,0.646,0.6466,0.6457,0.6459,12589.0 +1693578240000,0.6457,0.6459,0.6446,0.645,13065.0 +1693578300000,0.645,0.6453,0.6442,0.6446,22520.0 +1693578360000,0.6445,0.6445,0.6436,0.6439,19854.0 +1693578420000,0.6442,0.6453,0.6439,0.6448,14999.0 +1693578480000,0.6446,0.6447,0.6443,0.6447,11360.0 +1693578540000,0.6443,0.6446,0.6438,0.6445,8573.0 +1693578600000,0.6445,0.6445,0.6431,0.6431,14800.0 +1693578660000,0.643,0.6445,0.6401,0.6441,110684.0 +1693578720000,0.6442,0.6446,0.6431,0.6431,16388.0 +1693578780000,0.6434,0.6437,0.6413,0.6435,24509.0 +1693578840000,0.6434,0.6443,0.6432,0.6436,25786.0 +1693578900000,0.6434,0.6443,0.6431,0.6443,15790.0 +1693578960000,0.6444,0.645,0.644,0.645,11385.0 +1693579020000,0.6451,0.6458,0.6449,0.6458,22148.0 +1693579080000,0.6457,0.6483,0.6457,0.6478,34501.0 +1693579140000,0.6481,0.6482,0.645,0.6451,31002.0 +1693579200000,0.6454,0.6454,0.6444,0.6444,14018.0 +1693579260000,0.6445,0.6448,0.6442,0.6444,12280.0 +1693579320000,0.6444,0.6444,0.6422,0.6438,47353.0 +1693579380000,0.6435,0.6444,0.6431,0.6437,11182.0 +1693579440000,0.6436,0.6437,0.6424,0.6433,20733.0 +1693579500000,0.6432,0.6432,0.6413,0.6413,21614.0 +1693579560000,0.6412,0.6416,0.6401,0.6412,50886.0 +1693579620000,0.6412,0.6412,0.6404,0.6405,15256.0 +1693579680000,0.6405,0.6406,0.6363,0.6377,223906.0 +1693579740000,0.6379,0.644,0.6353,0.6425,296111.0 +1693579800000,0.6423,0.6424,0.6412,0.6413,31468.0 +1693579860000,0.6412,0.6416,0.6394,0.6408,50165.0 +1693579920000,0.641,0.6411,0.6401,0.6409,29818.0 +1693579980000,0.6409,0.6423,0.6405,0.6407,47549.0 +1693580040000,0.6406,0.6406,0.6397,0.6403,18347.0 +1693580100000,0.6401,0.6428,0.6401,0.6418,34505.0 +1693580160000,0.6416,0.6417,0.6399,0.6405,26218.0 +1693580220000,0.6404,0.6421,0.6403,0.6414,33336.0 +1693580280000,0.641,0.6413,0.6405,0.6409,12811.0 +1693580340000,0.6413,0.6415,0.6408,0.6415,10830.0 +1693580400000,0.6415,0.6423,0.6412,0.6413,15114.0 +1693580460000,0.6413,0.6433,0.641,0.6432,9683.0 +1693580520000,0.6432,0.6439,0.6426,0.6433,38439.0 +1693580580000,0.6432,0.6432,0.6409,0.641,8639.0 +1693580640000,0.6412,0.6414,0.6392,0.6399,17938.0 +1693580700000,0.6398,0.6439,0.6391,0.6437,52234.0 +1693580760000,0.6434,0.6442,0.643,0.6439,23184.0 +1693580820000,0.6439,0.6463,0.6437,0.6458,40280.0 +1693580880000,0.6458,0.6464,0.6456,0.6462,14910.0 +1693580940000,0.6465,0.6492,0.6465,0.6476,49328.0 +1693581000000,0.6475,0.6482,0.6466,0.6479,27712.0 +1693581060000,0.6478,0.6479,0.6447,0.6456,39304.0 +1693581120000,0.6457,0.6471,0.6455,0.6468,17602.0 +1693581180000,0.6468,0.6471,0.6451,0.6467,27593.0 +1693581240000,0.647,0.6478,0.6467,0.6478,25646.0 +1693581300000,0.6478,0.6482,0.6463,0.6463,25484.0 +1693581360000,0.6464,0.6471,0.6452,0.6464,27224.0 +1693581420000,0.6463,0.647,0.6461,0.6465,26305.0 +1693581480000,0.647,0.6486,0.647,0.6481,26233.0 +1693581540000,0.6481,0.6489,0.648,0.6483,16850.0 +1693581600000,0.6483,0.6485,0.6475,0.6481,19637.0 +1693581660000,0.6479,0.6482,0.6476,0.6481,13392.0 +1693581720000,0.6483,0.651,0.6483,0.6508,33615.0 +1693581780000,0.6506,0.6521,0.6501,0.6516,84889.0 +1693581840000,0.6516,0.6516,0.65,0.6506,38452.0 +1693581900000,0.6507,0.6511,0.6488,0.6492,51490.0 +1693581960000,0.6493,0.6504,0.6493,0.6498,13545.0 +1693582020000,0.6501,0.6504,0.6497,0.6501,13855.0 +1693582080000,0.6502,0.6515,0.6502,0.651,13457.0 +1693582140000,0.6508,0.6509,0.6505,0.6509,2653.0 +1693582200000,0.651,0.6528,0.651,0.6526,25181.0 +1693582260000,0.6527,0.6527,0.6511,0.6517,15801.0 +1693582320000,0.6518,0.6522,0.6511,0.6522,7782.0 +1693582380000,0.6523,0.6527,0.6517,0.6526,7385.0 +1693582440000,0.6525,0.6525,0.6506,0.6508,13616.0 +1693582500000,0.6506,0.6516,0.6503,0.6513,24300.0 +1693582560000,0.6515,0.6517,0.6506,0.6508,16187.0 +1693582620000,0.6508,0.6512,0.6507,0.6511,9273.0 +1693582680000,0.6511,0.6514,0.6501,0.6501,11760.0 +1693582740000,0.6506,0.651,0.6493,0.6493,23546.0 +1693582800000,0.6495,0.6495,0.6482,0.6482,29563.0 +1693582860000,0.6483,0.6484,0.6475,0.6479,25795.0 +1693582920000,0.6483,0.6485,0.6479,0.6481,9641.0 +1693582980000,0.6479,0.6484,0.6479,0.6479,10111.0 +1693583040000,0.6478,0.6485,0.6474,0.6482,20776.0 +1693583100000,0.6482,0.6482,0.6467,0.6467,10205.0 +1693583160000,0.6467,0.6474,0.6466,0.6469,20419.0 +1693583220000,0.6468,0.6471,0.6463,0.6463,11717.0 +1693583280000,0.6463,0.6481,0.6463,0.6476,24337.0 +1693583340000,0.6479,0.6485,0.6476,0.648,23517.0 +1693583400000,0.6479,0.6482,0.6467,0.6468,13816.0 +1693583460000,0.6467,0.6475,0.6465,0.6475,8754.0 +1693583520000,0.6476,0.6485,0.6475,0.6478,19125.0 +1693583580000,0.6479,0.6479,0.6466,0.6467,13592.0 +1693583640000,0.6465,0.6465,0.6452,0.6456,58592.0 +1693583700000,0.6454,0.6457,0.6446,0.6446,25065.0 +1693583760000,0.6446,0.6449,0.6442,0.6446,6651.0 +1693583820000,0.6443,0.6447,0.6442,0.6444,5075.0 +1693583880000,0.6443,0.6443,0.6418,0.6431,65573.0 +1693583940000,0.6431,0.6439,0.6427,0.6436,10634.0 +1693584000000,0.6436,0.6451,0.6434,0.6434,55690.0 +1693584060000,0.6434,0.6438,0.6423,0.6432,22675.0 +1693584120000,0.6431,0.6441,0.6427,0.6436,10877.0 +1693584180000,0.6437,0.6442,0.6428,0.6428,11181.0 +1693584240000,0.6426,0.6437,0.6415,0.6434,18383.0 +1693584300000,0.643,0.6441,0.643,0.6432,22424.0 +1693584360000,0.6432,0.6448,0.6432,0.6441,21711.0 +1693584420000,0.6442,0.6446,0.6438,0.6438,6538.0 +1693584480000,0.6437,0.6438,0.643,0.643,12787.0 +1693584540000,0.6428,0.6431,0.6406,0.6409,32076.0 +1693584600000,0.6414,0.6421,0.6407,0.6414,16399.0 +1693584660000,0.6413,0.642,0.6413,0.6419,14344.0 +1693584720000,0.6417,0.6423,0.6414,0.6423,6561.0 +1693584780000,0.6424,0.6446,0.6424,0.6442,19057.0 +1693584840000,0.6441,0.6441,0.6428,0.6431,15862.0 +1693584900000,0.643,0.6432,0.6413,0.6413,18618.0 +1693584960000,0.6413,0.6413,0.6403,0.641,45770.0 +1693585020000,0.641,0.6417,0.6399,0.6405,14346.0 +1693585080000,0.6405,0.6422,0.6405,0.6417,15636.0 +1693585140000,0.6414,0.6416,0.6409,0.6414,3763.0 +1693585200000,0.6416,0.6417,0.6405,0.6414,15505.0 +1693585260000,0.6414,0.6414,0.64,0.6407,6917.0 +1693585320000,0.6408,0.6413,0.6406,0.6409,8041.0 +1693585380000,0.6408,0.6413,0.6408,0.6412,2828.0 +1693585440000,0.641,0.6424,0.641,0.6424,10971.0 +1693585500000,0.6423,0.6426,0.6423,0.6425,4971.0 +1693585560000,0.6426,0.6437,0.6426,0.6436,20380.0 +1693585620000,0.6437,0.6473,0.6437,0.6467,34215.0 +1693585680000,0.6466,0.6475,0.6454,0.6468,46860.0 +1693585740000,0.6472,0.6485,0.646,0.6464,62227.0 +1693585800000,0.6465,0.6474,0.6463,0.6474,11978.0 +1693585860000,0.6472,0.6472,0.6468,0.6471,3588.0 +1693585920000,0.6472,0.6476,0.6465,0.6476,16030.0 +1693585980000,0.6477,0.6498,0.6477,0.6498,40928.0 +1693586040000,0.6495,0.65,0.6484,0.6488,11816.0 +1693586100000,0.6488,0.6505,0.6488,0.649,25986.0 +1693586160000,0.649,0.649,0.6488,0.6488,12740.0 +1693586220000,0.6488,0.649,0.6476,0.6489,30790.0 +1693586280000,0.6489,0.6508,0.6489,0.6505,51226.0 +1693586340000,0.6506,0.6506,0.6473,0.6488,66528.0 +1693586400000,0.6488,0.6488,0.6472,0.6477,21410.0 +1693586460000,0.6477,0.6477,0.6464,0.6464,9970.0 +1693586520000,0.6464,0.6468,0.6458,0.6468,15548.0 +1693586580000,0.6469,0.6472,0.6455,0.6463,37903.0 +1693586640000,0.6462,0.6462,0.6435,0.6445,30267.0 +1693586700000,0.6446,0.6454,0.6437,0.6453,29968.0 +1693586760000,0.6453,0.6464,0.6449,0.6459,11501.0 +1693586820000,0.6459,0.6484,0.6457,0.6473,48374.0 +1693586880000,0.6475,0.6489,0.6472,0.6489,6447.0 +1693586940000,0.6489,0.6499,0.6482,0.6488,36125.0 +1693587000000,0.6488,0.6502,0.6488,0.6496,16766.0 +1693587060000,0.6495,0.6536,0.6495,0.652,123784.0 +1693587120000,0.6519,0.6555,0.6511,0.6537,131528.0 +1693587180000,0.6535,0.6535,0.6523,0.6525,21552.0 +1693587240000,0.6525,0.6536,0.6523,0.6534,25294.0 +1693587300000,0.6535,0.654,0.6487,0.6512,56200.0 +1693587360000,0.6511,0.6513,0.649,0.6498,61799.0 +1693587420000,0.6498,0.653,0.6498,0.6527,56623.0 +1693587480000,0.6528,0.6552,0.6524,0.6552,88614.0 +1693587540000,0.6552,0.6561,0.6474,0.649,151048.0 +1693587600000,0.649,0.6502,0.6482,0.6488,48351.0 +1693587660000,0.649,0.6513,0.649,0.6495,32444.0 +1693587720000,0.6495,0.6511,0.6482,0.651,43364.0 +1693587780000,0.651,0.6544,0.6501,0.6511,56034.0 +1693587840000,0.6508,0.6519,0.6497,0.6516,38863.0 +1693587900000,0.6518,0.6531,0.6514,0.6521,66205.0 +1693587960000,0.6522,0.6568,0.6522,0.6543,65757.0 +1693588020000,0.6541,0.6557,0.653,0.653,49403.0 +1693588080000,0.6529,0.6548,0.6524,0.6536,63094.0 +1693588140000,0.6537,0.6557,0.6493,0.6496,83829.0 +1693588200000,0.6499,0.6504,0.6448,0.6452,135136.0 +1693588260000,0.6452,0.6459,0.6429,0.643,54286.0 +1693588320000,0.6429,0.6444,0.6409,0.6416,216134.0 +1693588380000,0.6419,0.6439,0.6417,0.6417,63161.0 +1693588440000,0.6416,0.6416,0.6326,0.6355,331943.0 +1693588500000,0.6357,0.6404,0.6357,0.6404,153511.0 +1693588560000,0.6406,0.6431,0.6405,0.6421,62381.0 +1693588620000,0.6423,0.6428,0.6402,0.641,27881.0 +1693588680000,0.641,0.6418,0.6386,0.6399,37972.0 +1693588740000,0.64,0.6411,0.64,0.6401,26430.0 +1693588800000,0.6401,0.6428,0.6386,0.6428,54216.0 +1693588860000,0.643,0.6431,0.6411,0.6412,37634.0 +1693588920000,0.6411,0.6425,0.6403,0.6419,15087.0 +1693588980000,0.6424,0.6427,0.6416,0.6416,26637.0 +1693589040000,0.6417,0.6417,0.6396,0.6402,38618.0 +1693589100000,0.6401,0.644,0.64,0.6425,87769.0 +1693589160000,0.6423,0.6455,0.6419,0.6432,73737.0 +1693589220000,0.6431,0.6431,0.6397,0.641,46980.0 +1693589280000,0.6412,0.6435,0.6408,0.641,47246.0 +1693589340000,0.6406,0.6407,0.6369,0.6373,89159.0 +1693589400000,0.637,0.642,0.6369,0.6407,93612.0 +1693589460000,0.6407,0.6417,0.6387,0.6396,82165.0 +1693589520000,0.6393,0.6398,0.6383,0.6395,28740.0 +1693589580000,0.6392,0.6399,0.6348,0.635,129216.0 +1693589640000,0.6356,0.6376,0.6336,0.6366,80059.0 +1693589700000,0.6366,0.6375,0.636,0.636,30893.0 +1693589760000,0.6358,0.6375,0.6343,0.6344,54415.0 +1693589820000,0.6344,0.6348,0.6322,0.6322,63230.0 +1693589880000,0.6322,0.6348,0.6315,0.6347,65818.0 +1693589940000,0.6347,0.6347,0.634,0.6341,13104.0 +1693590000000,0.6337,0.6365,0.6336,0.6359,39897.0 +1693590060000,0.6358,0.6358,0.632,0.6326,45696.0 +1693590120000,0.6326,0.6347,0.6315,0.6347,45998.0 +1693590180000,0.6348,0.6356,0.634,0.6343,44597.0 +1693590240000,0.6346,0.6357,0.6342,0.6357,16805.0 +1693590300000,0.6358,0.6364,0.6332,0.6346,67766.0 +1693590360000,0.6347,0.6369,0.6335,0.6356,41969.0 +1693590420000,0.6356,0.6382,0.6356,0.6373,32625.0 +1693590480000,0.6374,0.6382,0.6357,0.6358,39289.0 +1693590540000,0.6356,0.6364,0.6355,0.6359,22678.0 +1693590600000,0.636,0.637,0.6358,0.6364,14016.0 +1693590660000,0.6364,0.6364,0.6352,0.6352,15628.0 +1693590720000,0.6352,0.636,0.634,0.6343,60692.0 +1693590780000,0.6341,0.6351,0.6335,0.6351,30818.0 +1693590840000,0.635,0.635,0.6333,0.6333,20336.0 +1693590900000,0.6334,0.6334,0.6324,0.633,48689.0 +1693590960000,0.6331,0.6356,0.633,0.6356,74592.0 +1693591020000,0.6356,0.6357,0.6336,0.6336,42445.0 +1693591080000,0.6336,0.6344,0.6335,0.6344,11437.0 +1693591140000,0.6344,0.6354,0.6344,0.6346,14250.0 +1693591200000,0.6346,0.6363,0.6339,0.6363,36192.0 +1693591260000,0.6365,0.6375,0.6359,0.6359,24010.0 +1693591320000,0.636,0.6361,0.6346,0.6348,9540.0 +1693591380000,0.6352,0.6375,0.6351,0.6373,33162.0 +1693591440000,0.6374,0.6377,0.6372,0.6377,10009.0 +1693591500000,0.6377,0.6387,0.6377,0.6384,25533.0 +1693591560000,0.6383,0.6394,0.6383,0.6389,23472.0 +1693591620000,0.6389,0.6391,0.637,0.6372,51703.0 +1693591680000,0.6372,0.6374,0.634,0.6348,87367.0 +1693591740000,0.6348,0.635,0.6344,0.6348,9481.0 +1693591800000,0.6349,0.6351,0.6345,0.6345,17419.0 +1693591860000,0.6348,0.635,0.6343,0.6343,6845.0 +1693591920000,0.6344,0.6353,0.634,0.6353,17660.0 +1693591980000,0.6353,0.6364,0.6343,0.6349,55847.0 +1693592040000,0.6354,0.6357,0.635,0.6352,12144.0 +1693592100000,0.6351,0.6353,0.6332,0.6338,22331.0 +1693592160000,0.6336,0.6337,0.6327,0.6335,30381.0 +1693592220000,0.6334,0.6339,0.633,0.6339,6349.0 +1693592280000,0.634,0.6351,0.634,0.635,9845.0 +1693592340000,0.635,0.635,0.6341,0.6344,17985.0 +1693592400000,0.6342,0.6342,0.6321,0.6327,80729.0 +1693592460000,0.6328,0.6334,0.6326,0.6328,10468.0 +1693592520000,0.6329,0.6335,0.6328,0.6331,9471.0 +1693592580000,0.633,0.6334,0.633,0.633,2261.0 +1693592640000,0.6332,0.6343,0.6329,0.6343,8915.0 +1693592700000,0.6346,0.6347,0.6339,0.6339,12980.0 +1693592760000,0.6339,0.6339,0.6331,0.6339,6300.0 +1693592820000,0.634,0.6351,0.634,0.6351,11661.0 +1693592880000,0.6351,0.6358,0.6351,0.6351,23247.0 +1693592940000,0.6351,0.6354,0.6343,0.6348,8556.0 +1693593000000,0.6345,0.6348,0.634,0.6343,9345.0 +1693593060000,0.6344,0.6352,0.6342,0.6351,5841.0 +1693593120000,0.6347,0.6355,0.6346,0.6346,11565.0 +1693593180000,0.6349,0.6351,0.6343,0.6347,5338.0 +1693593240000,0.6346,0.6347,0.6337,0.6344,7538.0 +1693593300000,0.6344,0.635,0.634,0.6344,19364.0 +1693593360000,0.6346,0.6351,0.6346,0.6348,4945.0 +1693593420000,0.6348,0.6349,0.6345,0.6347,6685.0 +1693593480000,0.6349,0.6356,0.6349,0.6353,23170.0 +1693593540000,0.6349,0.6364,0.6349,0.6364,15566.0 +1693593600000,0.6366,0.6392,0.6366,0.6391,23403.0 +1693593660000,0.6391,0.6399,0.6375,0.6388,40037.0 +1693593720000,0.6392,0.6409,0.6392,0.6407,43772.0 +1693593780000,0.6405,0.6411,0.6402,0.641,10273.0 +1693593840000,0.6409,0.6409,0.6404,0.6407,2946.0 +1693593900000,0.6408,0.6417,0.6388,0.6407,52281.0 +1693593960000,0.6407,0.6444,0.6403,0.644,25406.0 +1693594020000,0.6438,0.6458,0.6433,0.6454,46314.0 +1693594080000,0.6458,0.6462,0.6449,0.6458,30235.0 +1693594140000,0.6458,0.6459,0.6453,0.6454,18556.0 +1693594200000,0.6454,0.6459,0.644,0.6448,48585.0 +1693594260000,0.6449,0.6476,0.6449,0.6476,32858.0 +1693594320000,0.6476,0.6493,0.6473,0.6482,58821.0 +1693594380000,0.6483,0.6495,0.6483,0.6483,31130.0 +1693594440000,0.6487,0.6496,0.6484,0.6495,19473.0 +1693594500000,0.649,0.6493,0.6483,0.6485,11230.0 +1693594560000,0.6484,0.6489,0.6481,0.6488,15267.0 +1693594620000,0.6489,0.6498,0.6487,0.6496,44329.0 +1693594680000,0.6495,0.6511,0.6494,0.651,72679.0 +1693594740000,0.6509,0.6509,0.6479,0.6482,37766.0 +1693594800000,0.6482,0.6491,0.6478,0.6478,30992.0 +1693594860000,0.6481,0.6483,0.6465,0.6479,55504.0 +1693594920000,0.6479,0.6489,0.6471,0.6489,16301.0 +1693594980000,0.649,0.649,0.6476,0.6482,14230.0 +1693595040000,0.6483,0.6488,0.6474,0.6485,13469.0 +1693595100000,0.6485,0.6493,0.6482,0.649,17220.0 +1693595160000,0.649,0.6491,0.6485,0.649,6741.0 +1693595220000,0.6489,0.6492,0.6486,0.6492,7650.0 +1693595280000,0.6491,0.6491,0.6468,0.6468,13568.0 +1693595340000,0.6467,0.6477,0.6463,0.6474,28997.0 +1693595400000,0.6474,0.6478,0.6472,0.6474,6600.0 +1693595460000,0.6474,0.6479,0.6462,0.6462,13402.0 +1693595520000,0.6461,0.6494,0.646,0.6494,41678.0 +1693595580000,0.6495,0.6503,0.6491,0.6492,46998.0 +1693595640000,0.6492,0.6501,0.6487,0.6491,35613.0 +1693595700000,0.6492,0.6493,0.6474,0.6482,35402.0 +1693595760000,0.6484,0.6496,0.6478,0.6495,24136.0 +1693595820000,0.6495,0.6495,0.6472,0.6477,19180.0 +1693595880000,0.6476,0.6482,0.6469,0.647,36374.0 +1693595940000,0.6473,0.6473,0.6469,0.6469,9813.0 +1693596000000,0.647,0.6473,0.6458,0.6462,35740.0 +1693596060000,0.6463,0.6477,0.6463,0.6474,8376.0 +1693596120000,0.6475,0.6487,0.6474,0.6486,26237.0 +1693596180000,0.6485,0.6486,0.6476,0.6479,10472.0 +1693596240000,0.6482,0.6493,0.6478,0.6493,11494.0 +1693596300000,0.6494,0.6496,0.6485,0.6488,15505.0 +1693596360000,0.6489,0.6501,0.6489,0.6501,7218.0 +1693596420000,0.6501,0.6501,0.6488,0.6491,25517.0 +1693596480000,0.649,0.6497,0.649,0.6496,6661.0 +1693596540000,0.6497,0.6505,0.6497,0.6505,9965.0 +1693596600000,0.6506,0.6536,0.65,0.6525,190226.0 +1693596660000,0.6522,0.6526,0.6517,0.6523,17924.0 +1693596720000,0.6523,0.6531,0.6521,0.6531,20074.0 +1693596780000,0.6532,0.6534,0.6527,0.6531,20159.0 +1693596840000,0.653,0.6532,0.6519,0.6519,14131.0 +1693596900000,0.6519,0.6529,0.6517,0.6529,22327.0 +1693596960000,0.6528,0.653,0.6515,0.6516,11879.0 +1693597020000,0.652,0.6528,0.6515,0.652,16625.0 +1693597080000,0.6522,0.6524,0.6517,0.6517,4695.0 +1693597140000,0.6517,0.6517,0.6508,0.6508,12358.0 +1693597200000,0.6508,0.6514,0.6508,0.6509,16346.0 +1693597260000,0.6509,0.6516,0.6509,0.651,7750.0 +1693597320000,0.6513,0.6525,0.6513,0.6523,10473.0 +1693597380000,0.6522,0.6524,0.6513,0.6518,13201.0 +1693597440000,0.6522,0.6528,0.652,0.6527,8351.0 +1693597500000,0.6527,0.6527,0.6518,0.6519,5887.0 +1693597560000,0.6519,0.6526,0.6519,0.652,11671.0 +1693597620000,0.6521,0.6525,0.652,0.6523,5172.0 +1693597680000,0.6523,0.6525,0.6515,0.652,20128.0 +1693597740000,0.6522,0.6526,0.6521,0.6526,6024.0 +1693597800000,0.6522,0.6526,0.651,0.651,16265.0 +1693597860000,0.6511,0.6516,0.651,0.6513,12733.0 +1693597920000,0.6513,0.6514,0.6507,0.6507,19736.0 +1693597980000,0.6506,0.6509,0.6506,0.6506,7113.0 +1693598040000,0.6505,0.6511,0.6503,0.651,13947.0 +1693598100000,0.6511,0.6518,0.6511,0.6512,6467.0 +1693598160000,0.6512,0.652,0.6511,0.6514,17460.0 +1693598220000,0.6517,0.6519,0.6514,0.6519,3005.0 +1693598280000,0.6519,0.6519,0.651,0.6511,9673.0 +1693598340000,0.6511,0.6518,0.6511,0.6517,5565.0 +1693598400000,0.6518,0.652,0.6504,0.651,24348.0 +1693598460000,0.6509,0.6509,0.6504,0.6505,6676.0 +1693598520000,0.6505,0.6509,0.6503,0.6508,9936.0 +1693598580000,0.6507,0.6511,0.6505,0.6511,5064.0 +1693598640000,0.6511,0.6512,0.6503,0.6503,17428.0 +1693598700000,0.6503,0.6503,0.647,0.6478,130606.0 +1693598760000,0.6479,0.6483,0.6477,0.6477,6809.0 +1693598820000,0.6477,0.648,0.6476,0.6477,2187.0 +1693598880000,0.6476,0.6477,0.6457,0.6476,29700.0 +1693598940000,0.6475,0.6475,0.6453,0.6473,25500.0 +1693599000000,0.6473,0.6484,0.6473,0.6484,6334.0 +1693599060000,0.6483,0.6483,0.6477,0.6482,10699.0 +1693599120000,0.6482,0.6482,0.6472,0.6479,8147.0 +1693599180000,0.6479,0.649,0.6479,0.649,4531.0 +1693599240000,0.6491,0.6493,0.6483,0.6489,5842.0 +1693599300000,0.6491,0.65,0.6491,0.65,12736.0 +1693599360000,0.6501,0.6518,0.65,0.6516,37356.0 +1693599420000,0.6517,0.6524,0.6515,0.6523,22134.0 +1693599480000,0.6525,0.6534,0.6524,0.6531,8734.0 +1693599540000,0.6529,0.6555,0.6528,0.654,66081.0 +1693599600000,0.6543,0.6557,0.6535,0.6536,48618.0 +1693599660000,0.6542,0.6553,0.6538,0.6546,19993.0 +1693599720000,0.6548,0.6552,0.6546,0.6548,6537.0 +1693599780000,0.6548,0.6551,0.6541,0.6545,8886.0 +1693599840000,0.6548,0.6551,0.6534,0.6534,14705.0 +1693599900000,0.6535,0.6553,0.6535,0.6553,11272.0 +1693599960000,0.6553,0.6554,0.6541,0.6546,13376.0 +1693600020000,0.6546,0.6556,0.6541,0.6556,16865.0 +1693600080000,0.6556,0.657,0.6556,0.6568,23164.0 +1693600140000,0.6568,0.6575,0.6566,0.657,14809.0 +1693600200000,0.6567,0.6574,0.6563,0.6569,37283.0 +1693600260000,0.6572,0.6583,0.6569,0.6573,19098.0 +1693600320000,0.6574,0.6598,0.6573,0.6591,41033.0 +1693600380000,0.6593,0.6609,0.6593,0.6595,54893.0 +1693600440000,0.6593,0.6595,0.6579,0.6583,29420.0 +1693600500000,0.6586,0.6588,0.658,0.6582,6627.0 +1693600560000,0.6581,0.6589,0.6574,0.6582,15597.0 +1693600620000,0.6582,0.6609,0.6582,0.66,42673.0 +1693600680000,0.6602,0.6611,0.6602,0.6606,20731.0 +1693600740000,0.6606,0.6609,0.6601,0.6604,22995.0 +1693600800000,0.6601,0.6603,0.6589,0.6589,25797.0 +1693600860000,0.6588,0.6594,0.6583,0.6594,17704.0 +1693600920000,0.6595,0.6607,0.6594,0.6607,22168.0 +1693600980000,0.6607,0.6608,0.6593,0.6604,23447.0 +1693601040000,0.6599,0.6607,0.658,0.6587,42180.0 +1693601100000,0.6586,0.6592,0.6554,0.6555,74634.0 +1693601160000,0.6555,0.6574,0.6555,0.6574,87758.0 +1693601220000,0.6575,0.6579,0.6567,0.6573,12178.0 +1693601280000,0.6574,0.6635,0.6574,0.6626,222546.0 +1693601340000,0.6622,0.6626,0.6614,0.6617,34127.0 +1693601400000,0.6616,0.6617,0.6596,0.6608,34434.0 +1693601460000,0.661,0.6627,0.661,0.6617,32874.0 +1693601520000,0.6617,0.6618,0.6602,0.6604,16067.0 +1693601580000,0.6603,0.6607,0.6598,0.6605,19654.0 +1693601640000,0.6603,0.6615,0.6597,0.6599,36852.0 +1693601700000,0.6598,0.6615,0.6597,0.6605,25566.0 +1693601760000,0.6604,0.6604,0.659,0.6592,12543.0 +1693601820000,0.6593,0.6604,0.6591,0.6601,7652.0 +1693601880000,0.6603,0.6607,0.6596,0.6597,8562.0 +1693601940000,0.6596,0.6601,0.6587,0.6593,15565.0 +1693602000000,0.659,0.6605,0.6589,0.6604,16951.0 +1693602060000,0.6602,0.6606,0.6595,0.6598,9323.0 +1693602120000,0.6598,0.6617,0.6598,0.6615,24320.0 +1693602180000,0.6615,0.662,0.6602,0.6606,26539.0 +1693602240000,0.6603,0.6605,0.6597,0.6598,15522.0 +1693602300000,0.6598,0.6602,0.6595,0.6599,10565.0 +1693602360000,0.6599,0.6624,0.6599,0.6619,46838.0 +1693602420000,0.6622,0.6622,0.6607,0.6608,19064.0 +1693602480000,0.6609,0.6619,0.6605,0.6619,12800.0 +1693602540000,0.662,0.6625,0.6618,0.6621,15330.0 +1693602600000,0.6618,0.6624,0.6612,0.6612,4389.0 +1693602660000,0.6612,0.6612,0.6605,0.6609,11911.0 +1693602720000,0.6607,0.6621,0.6607,0.6617,17464.0 +1693602780000,0.6617,0.662,0.6609,0.6614,26068.0 +1693602840000,0.6614,0.6629,0.6612,0.662,28494.0 +1693602900000,0.6624,0.6638,0.6622,0.6627,42030.0 +1693602960000,0.6629,0.6641,0.6629,0.6638,26524.0 +1693603020000,0.6638,0.6649,0.6626,0.6638,40633.0 +1693603080000,0.6637,0.6637,0.6626,0.6627,24847.0 +1693603140000,0.6626,0.6629,0.6608,0.6609,26486.0 +1693603200000,0.661,0.6616,0.6602,0.6616,18984.0 +1693603260000,0.6616,0.6626,0.6615,0.6618,15068.0 +1693603320000,0.662,0.6624,0.6604,0.6606,17026.0 +1693603380000,0.6606,0.6622,0.6606,0.6616,13301.0 +1693603440000,0.6615,0.6619,0.6611,0.6613,11497.0 +1693603500000,0.6613,0.6622,0.6611,0.6616,13638.0 +1693603560000,0.6616,0.6619,0.6611,0.6619,5937.0 +1693603620000,0.662,0.6628,0.662,0.6623,22863.0 +1693603680000,0.6622,0.6633,0.6622,0.6631,13066.0 +1693603740000,0.6631,0.6654,0.6626,0.6641,108928.0 +1693603800000,0.6639,0.666,0.6636,0.6642,88874.0 +1693603860000,0.6641,0.6658,0.6637,0.6646,82824.0 +1693603920000,0.6646,0.6647,0.6621,0.6628,59558.0 +1693603980000,0.6626,0.6629,0.6617,0.6623,25272.0 +1693604040000,0.6627,0.6635,0.6625,0.6628,22910.0 +1693604100000,0.6629,0.6632,0.6626,0.6626,9608.0 +1693604160000,0.6626,0.6627,0.6618,0.6619,13553.0 +1693604220000,0.6619,0.6624,0.6618,0.6621,14338.0 +1693604280000,0.6622,0.6624,0.6619,0.6619,8126.0 +1693604340000,0.662,0.6621,0.6615,0.6619,13396.0 +1693604400000,0.6623,0.6631,0.661,0.6622,60974.0 +1693604460000,0.6621,0.6621,0.6574,0.6588,117360.0 +1693604520000,0.6589,0.6601,0.6589,0.6601,20811.0 +1693604580000,0.6601,0.6606,0.6601,0.6605,21687.0 +1693604640000,0.6605,0.6605,0.6602,0.6605,9826.0 +1693604700000,0.6606,0.6621,0.6606,0.6621,16847.0 +1693604760000,0.6621,0.6626,0.6621,0.6626,9472.0 +1693604820000,0.6626,0.6632,0.6622,0.6622,15347.0 +1693604880000,0.6625,0.6631,0.6625,0.6626,5636.0 +1693604940000,0.663,0.6657,0.663,0.6657,31820.0 +1693605000000,0.6655,0.6657,0.6641,0.6642,22689.0 +1693605060000,0.6641,0.6641,0.6627,0.6629,25843.0 +1693605120000,0.663,0.6642,0.663,0.6637,11459.0 +1693605180000,0.6638,0.6641,0.6638,0.664,9656.0 +1693605240000,0.6638,0.6638,0.6619,0.6626,19993.0 +1693605300000,0.6626,0.6637,0.6616,0.6637,11156.0 +1693605360000,0.6637,0.6638,0.6631,0.6634,8578.0 +1693605420000,0.6631,0.6633,0.662,0.6622,19318.0 +1693605480000,0.662,0.6635,0.662,0.6634,8524.0 +1693605540000,0.6635,0.6637,0.662,0.6631,15362.0 +1693605600000,0.6629,0.6642,0.6627,0.6637,17645.0 +1693605660000,0.6637,0.6654,0.6637,0.6647,19617.0 +1693605720000,0.6646,0.6658,0.6645,0.6649,21584.0 +1693605780000,0.665,0.6684,0.6648,0.6671,87244.0 +1693605840000,0.667,0.667,0.6654,0.6654,21825.0 +1693605900000,0.6655,0.6675,0.6654,0.6673,26563.0 +1693605960000,0.6673,0.6678,0.6669,0.6675,16652.0 +1693606020000,0.6675,0.6742,0.6675,0.6699,240458.0 +1693606080000,0.6697,0.6716,0.6692,0.6707,79222.0 +1693606140000,0.6705,0.6709,0.6685,0.6694,35352.0 +1693606200000,0.6695,0.6705,0.6693,0.67,30292.0 +1693606260000,0.67,0.6724,0.6696,0.6714,64368.0 +1693606320000,0.6713,0.6717,0.6695,0.6695,30064.0 +1693606380000,0.6695,0.6704,0.669,0.6698,69918.0 +1693606440000,0.6699,0.6703,0.6688,0.67,24665.0 +1693606500000,0.67,0.6715,0.6698,0.6713,17293.0 +1693606560000,0.6714,0.6725,0.6702,0.6703,23786.0 +1693606620000,0.6703,0.6708,0.6701,0.6707,14795.0 +1693606680000,0.6704,0.6708,0.6701,0.6706,12361.0 +1693606740000,0.6707,0.6709,0.6699,0.6707,11823.0 +1693606800000,0.6708,0.673,0.6708,0.6727,59044.0 +1693606860000,0.6728,0.6728,0.6722,0.6723,9537.0 +1693606920000,0.6723,0.6729,0.6714,0.6726,35330.0 +1693606980000,0.6727,0.6735,0.6726,0.6735,29605.0 +1693607040000,0.6735,0.6738,0.6725,0.6736,34315.0 +1693607100000,0.6736,0.6739,0.6694,0.6701,128237.0 +1693607160000,0.6701,0.6707,0.6611,0.6621,396095.0 +1693607220000,0.6624,0.6635,0.6611,0.6627,72723.0 +1693607280000,0.6625,0.6638,0.6625,0.6636,30343.0 +1693607340000,0.6636,0.6636,0.6607,0.6617,52888.0 +1693607400000,0.6618,0.6629,0.6615,0.6624,31158.0 +1693607460000,0.6626,0.6627,0.6594,0.6599,75046.0 +1693607520000,0.66,0.6605,0.6596,0.6601,28822.0 +1693607580000,0.66,0.6603,0.6591,0.6602,19761.0 +1693607640000,0.6602,0.6608,0.6594,0.66,18382.0 +1693607700000,0.66,0.6609,0.6598,0.6609,12984.0 +1693607760000,0.6609,0.663,0.6606,0.6624,60519.0 +1693607820000,0.6624,0.6633,0.6623,0.6626,39144.0 +1693607880000,0.6626,0.663,0.662,0.6622,30538.0 +1693607940000,0.662,0.662,0.661,0.6615,32495.0 +1693608000000,0.6615,0.663,0.6615,0.6624,29422.0 +1693608060000,0.6624,0.6625,0.6599,0.6603,65303.0 +1693608120000,0.6603,0.6606,0.6594,0.6602,40279.0 +1693608180000,0.66,0.6604,0.6597,0.6604,19213.0 +1693608240000,0.6604,0.6609,0.659,0.6593,17573.0 +1693608300000,0.6594,0.6599,0.6587,0.6599,24148.0 +1693608360000,0.66,0.6616,0.66,0.6602,34462.0 +1693608420000,0.6602,0.6602,0.6573,0.6589,57068.0 +1693608480000,0.6587,0.6588,0.6574,0.6585,20020.0 +1693608540000,0.6584,0.6594,0.6573,0.6585,31336.0 +1693608600000,0.6582,0.6599,0.658,0.6597,16495.0 +1693608660000,0.6599,0.6606,0.6596,0.6602,25718.0 +1693608720000,0.6603,0.6609,0.6602,0.6608,16769.0 +1693608780000,0.661,0.663,0.6608,0.663,33695.0 +1693608840000,0.6626,0.6656,0.6626,0.6634,88526.0 +1693608900000,0.6633,0.6637,0.6618,0.6631,32892.0 +1693608960000,0.6631,0.667,0.6631,0.6661,38327.0 +1693609020000,0.6661,0.6673,0.6654,0.666,53970.0 +1693609080000,0.666,0.6664,0.6645,0.6662,44107.0 +1693609140000,0.6663,0.667,0.6644,0.6644,22902.0 +1693609200000,0.6645,0.6646,0.661,0.6618,83805.0 +1693609260000,0.662,0.6623,0.6599,0.6616,42549.0 +1693609320000,0.6616,0.662,0.6597,0.6597,21903.0 +1693609380000,0.6601,0.6605,0.6597,0.6603,13163.0 +1693609440000,0.6604,0.6607,0.6603,0.6603,14843.0 +1693609500000,0.6603,0.6629,0.6599,0.6629,15109.0 +1693609560000,0.6629,0.663,0.6607,0.6607,35844.0 +1693609620000,0.6604,0.6604,0.6595,0.6595,13528.0 +1693609680000,0.6595,0.6596,0.6576,0.6585,81659.0 +1693609740000,0.6584,0.6584,0.6558,0.6571,36667.0 +1693609800000,0.6569,0.6569,0.6548,0.6568,23451.0 +1693609860000,0.6569,0.6573,0.6563,0.6572,17626.0 +1693609920000,0.6567,0.6576,0.6563,0.6572,13698.0 +1693609980000,0.6572,0.6572,0.6563,0.6563,3075.0 +1693610040000,0.6563,0.6572,0.6563,0.6572,4685.0 +1693610100000,0.6574,0.6586,0.6572,0.6574,24584.0 +1693610160000,0.6575,0.6575,0.6567,0.6571,8879.0 +1693610220000,0.657,0.6583,0.6564,0.6578,29803.0 +1693610280000,0.6579,0.658,0.6576,0.6578,2125.0 +1693610340000,0.6578,0.66,0.6578,0.66,11555.0 +1693610400000,0.6597,0.6608,0.6597,0.6607,31917.0 +1693610460000,0.6608,0.6618,0.6604,0.6608,47698.0 +1693610520000,0.6607,0.6609,0.6604,0.6606,2925.0 +1693610580000,0.6605,0.6605,0.6595,0.6601,8860.0 +1693610640000,0.66,0.6602,0.6595,0.66,1002.0 +1693610700000,0.66,0.66,0.6585,0.6585,13112.0 +1693610760000,0.6585,0.6585,0.6576,0.658,18967.0 +1693610820000,0.658,0.6601,0.658,0.66,14326.0 +1693610880000,0.66,0.66,0.6579,0.6581,12222.0 +1693610940000,0.658,0.6587,0.658,0.6586,4370.0 +1693611000000,0.6584,0.6586,0.6574,0.6578,7827.0 +1693611060000,0.6576,0.6582,0.6575,0.6582,3150.0 +1693611120000,0.6582,0.6585,0.6579,0.658,9409.0 +1693611180000,0.658,0.6594,0.6579,0.6594,6761.0 +1693611240000,0.6595,0.6597,0.6593,0.6594,2714.0 +1693611300000,0.6594,0.6595,0.6587,0.6587,4532.0 +1693611360000,0.6588,0.6589,0.6587,0.6588,1262.0 +1693611420000,0.6589,0.6597,0.6589,0.6596,1892.0 +1693611480000,0.6596,0.6605,0.6592,0.6605,9571.0 +1693611540000,0.6606,0.6606,0.6603,0.6605,2662.0 +1693611600000,0.6604,0.6606,0.6604,0.6604,2069.0 +1693611660000,0.6604,0.6604,0.6593,0.6593,10963.0 +1693611720000,0.6592,0.6592,0.6587,0.6587,10539.0 +1693611780000,0.6587,0.659,0.6586,0.6587,12985.0 +1693611840000,0.6587,0.6587,0.6584,0.6584,2161.0 +1693611900000,0.6583,0.6587,0.6581,0.6585,6908.0 +1693611960000,0.6583,0.6585,0.6576,0.6585,11739.0 +1693612020000,0.6585,0.6599,0.6585,0.6599,4988.0 +1693612080000,0.6599,0.6614,0.6599,0.6605,41970.0 +1693612140000,0.6605,0.6612,0.6605,0.6611,3758.0 +1693612200000,0.661,0.661,0.6601,0.6603,7071.0 +1693612260000,0.6603,0.6603,0.6603,0.6603,38.0 +1693612320000,0.6604,0.6605,0.6599,0.6599,2187.0 +1693612380000,0.6598,0.6603,0.6597,0.6598,3795.0 +1693612440000,0.6596,0.6596,0.6594,0.6594,847.0 +1693612500000,0.6594,0.6599,0.6593,0.6598,8126.0 +1693612560000,0.6594,0.6594,0.6586,0.6586,5108.0 +1693612620000,0.6588,0.6588,0.6579,0.6579,3647.0 +1693612680000,0.6578,0.6587,0.6575,0.6586,11785.0 +1693612740000,0.6586,0.6586,0.658,0.6581,7880.0 +1693612800000,0.6581,0.6627,0.6579,0.6622,47149.0 +1693612860000,0.6619,0.6623,0.6605,0.661,10207.0 +1693612920000,0.6611,0.663,0.661,0.663,16558.0 +1693612980000,0.663,0.6633,0.6627,0.6631,10980.0 +1693613040000,0.6632,0.6653,0.6632,0.6646,44675.0 +1693613100000,0.6645,0.6655,0.6611,0.6623,78905.0 +1693613160000,0.6621,0.6621,0.6609,0.661,49879.0 +1693613220000,0.661,0.661,0.6607,0.6608,5337.0 +1693613280000,0.6609,0.6609,0.6608,0.6608,1825.0 +1693613340000,0.6608,0.6613,0.6608,0.6612,2841.0 +1693613400000,0.6609,0.6611,0.6607,0.6609,9282.0 +1693613460000,0.661,0.6613,0.6602,0.6612,24770.0 +1693613520000,0.6613,0.6624,0.6613,0.6624,7477.0 +1693613580000,0.6624,0.6633,0.6624,0.6628,8337.0 +1693613640000,0.6629,0.6651,0.6629,0.6651,23669.0 +1693613700000,0.665,0.665,0.6631,0.6637,66887.0 +1693613760000,0.6637,0.6637,0.6635,0.6636,538.0 +1693613820000,0.6636,0.6636,0.663,0.6635,13514.0 +1693613880000,0.6635,0.6635,0.6632,0.6635,3633.0 +1693613940000,0.6638,0.6652,0.6638,0.665,40221.0 +1693614000000,0.665,0.665,0.6633,0.6639,17856.0 +1693614060000,0.664,0.6641,0.6635,0.6641,8103.0 +1693614120000,0.6644,0.6656,0.664,0.6656,7262.0 +1693614180000,0.6657,0.6666,0.6654,0.6663,9692.0 +1693614240000,0.6663,0.6666,0.6655,0.6666,10938.0 +1693614300000,0.6663,0.668,0.6652,0.6661,50519.0 +1693614360000,0.6663,0.6667,0.6658,0.6664,10134.0 +1693614420000,0.6664,0.667,0.6661,0.667,6168.0 +1693614480000,0.6671,0.6671,0.6665,0.6665,2010.0 +1693614540000,0.6666,0.6679,0.6665,0.6678,5887.0 +1693614600000,0.6678,0.6687,0.6675,0.6675,17491.0 +1693614660000,0.6674,0.6679,0.6667,0.667,23790.0 +1693614720000,0.667,0.6674,0.6666,0.6672,4053.0 +1693614780000,0.6673,0.6679,0.667,0.6678,4865.0 +1693614840000,0.668,0.6725,0.6675,0.6716,67183.0 +1693614900000,0.6715,0.6715,0.6697,0.6698,16152.0 +1693614960000,0.6698,0.671,0.6697,0.6706,12456.0 +1693615020000,0.6706,0.6711,0.6705,0.6709,3430.0 +1693615080000,0.6709,0.6717,0.6706,0.6711,11497.0 +1693615140000,0.6713,0.6717,0.671,0.6712,11568.0 +1693615200000,0.6712,0.6712,0.6702,0.6702,14913.0 +1693615260000,0.6704,0.6704,0.6678,0.668,83736.0 +1693615320000,0.6681,0.6691,0.6679,0.6689,8670.0 +1693615380000,0.6689,0.669,0.6689,0.6689,788.0 +1693615440000,0.6689,0.6691,0.6682,0.6683,14847.0 +1693615500000,0.6682,0.6684,0.6675,0.6675,12127.0 +1693615560000,0.6677,0.6684,0.6676,0.6677,9254.0 +1693615620000,0.6677,0.6678,0.6669,0.6669,22761.0 +1693615680000,0.6669,0.667,0.6664,0.6664,6894.0 +1693615740000,0.6664,0.6664,0.6656,0.6656,2101.0 +1693615800000,0.6657,0.6659,0.6648,0.6658,17161.0 +1693615860000,0.6658,0.6658,0.6653,0.6653,4968.0 +1693615920000,0.6654,0.6657,0.6648,0.6648,11365.0 +1693615980000,0.665,0.6654,0.6646,0.6654,8959.0 +1693616040000,0.6654,0.6654,0.6654,0.6654,355.0 +1693616100000,0.6654,0.6655,0.6649,0.665,5615.0 +1693616160000,0.6653,0.6659,0.6651,0.6654,8035.0 +1693616220000,0.6653,0.6656,0.665,0.6654,5414.0 +1693616280000,0.6655,0.6656,0.6652,0.6656,2637.0 +1693616340000,0.6654,0.6662,0.6652,0.6661,3454.0 +1693616400000,0.6661,0.6661,0.6643,0.6643,23492.0 +1693616460000,0.6644,0.6647,0.6643,0.6643,5239.0 +1693616520000,0.6643,0.6643,0.6632,0.6642,12563.0 +1693616580000,0.664,0.664,0.6624,0.6624,18167.0 +1693616640000,0.6624,0.663,0.6617,0.6619,27370.0 +1693616700000,0.6622,0.6635,0.6618,0.663,20291.0 +1693616760000,0.6628,0.6628,0.6618,0.6619,2267.0 +1693616820000,0.662,0.662,0.6617,0.662,1867.0 +1693616880000,0.6624,0.6628,0.6621,0.6621,6782.0 +1693616940000,0.6621,0.6635,0.6621,0.6631,23455.0 +1693617000000,0.6625,0.6627,0.6618,0.6626,9624.0 +1693617060000,0.6624,0.6636,0.6624,0.6632,6533.0 +1693617120000,0.6631,0.6652,0.6631,0.6652,16667.0 +1693617180000,0.6652,0.6689,0.6651,0.6689,36769.0 +1693617240000,0.6689,0.6697,0.6671,0.6671,40024.0 +1693617300000,0.6676,0.6713,0.6676,0.6712,39951.0 +1693617360000,0.6712,0.6722,0.6705,0.672,47515.0 +1693617420000,0.6719,0.672,0.6702,0.671,22149.0 +1693617480000,0.6711,0.6723,0.6709,0.672,35498.0 +1693617540000,0.6719,0.6721,0.6694,0.671,64398.0 +1693617600000,0.671,0.6716,0.6706,0.6715,26113.0 +1693617660000,0.6712,0.672,0.67,0.67,35972.0 +1693617720000,0.6701,0.671,0.6701,0.6704,9815.0 +1693617780000,0.6705,0.6708,0.6703,0.6706,4973.0 +1693617840000,0.6706,0.671,0.6703,0.6703,26643.0 +1693617900000,0.6707,0.6708,0.6699,0.6703,5519.0 +1693617960000,0.6704,0.6704,0.6703,0.6703,612.0 +1693618020000,0.6703,0.6729,0.6699,0.6725,43384.0 +1693618080000,0.6725,0.673,0.6715,0.6715,17295.0 +1693618140000,0.6712,0.672,0.6698,0.6702,51031.0 +1693618200000,0.6702,0.6703,0.6697,0.6698,10369.0 +1693618260000,0.6702,0.6704,0.6695,0.6703,3987.0 +1693618320000,0.6704,0.6716,0.6703,0.6704,9389.0 +1693618380000,0.6708,0.6712,0.67,0.6707,16215.0 +1693618440000,0.671,0.6714,0.6705,0.671,4221.0 +1693618500000,0.6715,0.6739,0.6715,0.6733,27104.0 +1693618560000,0.6734,0.674,0.6732,0.6737,10669.0 +1693618620000,0.6737,0.6739,0.6725,0.6725,43171.0 +1693618680000,0.6733,0.676,0.6729,0.676,64929.0 +1693618740000,0.676,0.6794,0.6744,0.6757,190604.0 +1693618800000,0.6757,0.676,0.6743,0.6753,23717.0 +1693618860000,0.6753,0.676,0.6745,0.6759,28673.0 +1693618920000,0.6757,0.6757,0.6744,0.6744,17968.0 +1693618980000,0.6744,0.6744,0.672,0.6731,64040.0 +1693619040000,0.6729,0.6736,0.6723,0.6735,15484.0 +1693619100000,0.6731,0.6732,0.6704,0.6705,72666.0 +1693619160000,0.6706,0.6717,0.6697,0.6698,45593.0 +1693619220000,0.6698,0.6705,0.6685,0.6705,31441.0 +1693619280000,0.6705,0.6706,0.6693,0.6706,9678.0 +1693619340000,0.6706,0.6713,0.6706,0.6713,7573.0 +1693619400000,0.671,0.672,0.671,0.672,8565.0 +1693619460000,0.6719,0.6734,0.6719,0.6731,15911.0 +1693619520000,0.673,0.6749,0.6729,0.6748,24441.0 +1693619580000,0.6749,0.6757,0.6746,0.6746,43199.0 +1693619640000,0.6749,0.6753,0.6743,0.6743,20688.0 +1693619700000,0.6743,0.675,0.6729,0.6747,31386.0 +1693619760000,0.6747,0.6752,0.6737,0.6746,22688.0 +1693619820000,0.6746,0.675,0.6704,0.6711,100351.0 +1693619880000,0.6713,0.6718,0.6702,0.6714,17378.0 +1693619940000,0.6714,0.672,0.6713,0.6718,10052.0 +1693620000000,0.6716,0.6716,0.6678,0.6696,119425.0 +1693620060000,0.6697,0.67,0.667,0.6682,67038.0 +1693620120000,0.6682,0.6682,0.6666,0.6667,31826.0 +1693620180000,0.6669,0.6679,0.6668,0.6678,12479.0 +1693620240000,0.6673,0.6677,0.6662,0.667,19365.0 +1693620300000,0.6672,0.6684,0.6671,0.6681,18233.0 +1693620360000,0.6681,0.6683,0.6674,0.6682,22772.0 +1693620420000,0.6683,0.6685,0.6675,0.6681,13704.0 +1693620480000,0.6681,0.6688,0.6675,0.6688,25094.0 +1693620540000,0.6688,0.6691,0.6675,0.6685,28290.0 +1693620600000,0.6685,0.6689,0.6675,0.6684,20326.0 +1693620660000,0.6687,0.6693,0.6685,0.6685,8270.0 +1693620720000,0.6687,0.6692,0.6684,0.6685,12831.0 +1693620780000,0.6686,0.6692,0.6685,0.669,6776.0 +1693620840000,0.6691,0.6691,0.6682,0.6682,3762.0 +1693620900000,0.6682,0.6684,0.6669,0.6679,18534.0 +1693620960000,0.6679,0.6697,0.6679,0.669,21029.0 +1693621020000,0.6691,0.6694,0.6682,0.6684,3530.0 +1693621080000,0.6685,0.6688,0.6685,0.6688,750.0 +1693621140000,0.6689,0.6696,0.6669,0.6673,29079.0 +1693621200000,0.6671,0.6672,0.6667,0.6668,7477.0 +1693621260000,0.6668,0.6668,0.6664,0.6667,9706.0 +1693621320000,0.6667,0.6667,0.6663,0.6666,2795.0 +1693621380000,0.6666,0.6666,0.6663,0.6663,4261.0 +1693621440000,0.6663,0.6668,0.6658,0.6659,14168.0 +1693621500000,0.6659,0.6677,0.6655,0.6677,9590.0 +1693621560000,0.6676,0.6679,0.6661,0.6673,28972.0 +1693621620000,0.6674,0.6674,0.6669,0.6672,4068.0 +1693621680000,0.6672,0.6679,0.6672,0.6678,3862.0 +1693621740000,0.6679,0.668,0.6675,0.668,4773.0 +1693621800000,0.668,0.668,0.6672,0.6674,9337.0 +1693621860000,0.6675,0.6677,0.6667,0.6668,5619.0 +1693621920000,0.6668,0.6669,0.6662,0.6662,9164.0 +1693621980000,0.6662,0.6665,0.666,0.6665,2478.0 +1693622040000,0.6666,0.6676,0.6663,0.6675,10970.0 +1693622100000,0.6677,0.6678,0.6673,0.6675,6519.0 +1693622160000,0.6675,0.6681,0.6675,0.6681,12723.0 +1693622220000,0.6678,0.6681,0.6674,0.6677,3449.0 +1693622280000,0.6675,0.6675,0.6664,0.6664,4369.0 +1693622340000,0.6665,0.6677,0.6664,0.6675,11442.0 +1693622400000,0.6675,0.6679,0.6672,0.6679,9186.0 +1693622460000,0.668,0.6702,0.668,0.6702,17839.0 +1693622520000,0.6703,0.6705,0.6692,0.6695,36288.0 +1693622580000,0.6695,0.6706,0.6687,0.6704,17526.0 +1693622640000,0.6706,0.6707,0.6702,0.6706,5087.0 +1693622700000,0.6706,0.6707,0.6695,0.6699,10960.0 +1693622760000,0.6701,0.6701,0.6688,0.6696,6256.0 +1693622820000,0.6695,0.6702,0.6692,0.6698,4702.0 +1693622880000,0.6693,0.6693,0.669,0.669,2330.0 +1693622940000,0.669,0.6692,0.6677,0.6677,11955.0 +1693623000000,0.6676,0.6678,0.6673,0.6675,11810.0 +1693623060000,0.6676,0.6677,0.6669,0.6673,12418.0 +1693623120000,0.6673,0.6676,0.6673,0.6674,3045.0 +1693623180000,0.6675,0.6677,0.6675,0.6676,2577.0 +1693623240000,0.6675,0.6691,0.667,0.669,17293.0 +1693623300000,0.669,0.669,0.6678,0.668,2722.0 +1693623360000,0.6687,0.6698,0.6687,0.6698,6528.0 +1693623420000,0.6699,0.67,0.6692,0.6696,5952.0 +1693623480000,0.6695,0.6698,0.6692,0.6696,1851.0 +1693623540000,0.6697,0.6699,0.6697,0.6698,7187.0 +1693623600000,0.6696,0.6698,0.6692,0.6697,7185.0 +1693623660000,0.6697,0.6709,0.6697,0.6702,21685.0 +1693623720000,0.6699,0.6707,0.6699,0.6707,5540.0 +1693623780000,0.6708,0.6713,0.6708,0.6713,14209.0 +1693623840000,0.6712,0.6724,0.6712,0.6722,16505.0 +1693623900000,0.6722,0.6733,0.6709,0.6728,44198.0 +1693623960000,0.6728,0.6729,0.6714,0.6717,7435.0 +1693624020000,0.6717,0.6717,0.6712,0.6712,1296.0 +1693624080000,0.6712,0.6716,0.6712,0.6715,2033.0 +1693624140000,0.6717,0.6724,0.6717,0.672,3585.0 +1693624200000,0.6717,0.6723,0.6717,0.6723,5771.0 +1693624260000,0.6722,0.6724,0.6719,0.6719,4280.0 +1693624320000,0.6718,0.6732,0.6718,0.6722,24397.0 +1693624380000,0.6725,0.673,0.6725,0.673,3852.0 +1693624440000,0.6729,0.673,0.6727,0.6729,1476.0 +1693624500000,0.6728,0.6737,0.6727,0.6735,7569.0 +1693624560000,0.6734,0.6734,0.6732,0.6733,208.0 +1693624620000,0.6733,0.6747,0.6733,0.6744,26411.0 +1693624680000,0.6745,0.675,0.6743,0.6746,11431.0 +1693624740000,0.6743,0.6743,0.673,0.6731,6990.0 +1693624800000,0.6733,0.6743,0.673,0.6743,7869.0 +1693624860000,0.6744,0.6759,0.6744,0.6759,42596.0 +1693624920000,0.6758,0.6768,0.6747,0.6758,139562.0 +1693624980000,0.6759,0.6759,0.6755,0.6756,4536.0 +1693625040000,0.6757,0.6763,0.6749,0.6751,21945.0 +1693625100000,0.675,0.6752,0.6746,0.675,5909.0 +1693625160000,0.6749,0.6749,0.6727,0.6727,36536.0 +1693625220000,0.6727,0.6734,0.6725,0.6734,6944.0 +1693625280000,0.6736,0.6736,0.6725,0.6732,13671.0 +1693625340000,0.6732,0.6732,0.6708,0.671,54806.0 +1693625400000,0.671,0.6712,0.6693,0.6693,39103.0 +1693625460000,0.6693,0.6693,0.664,0.6676,174124.0 +1693625520000,0.6679,0.6679,0.6662,0.667,45174.0 +1693625580000,0.6667,0.6673,0.6666,0.6673,14924.0 +1693625640000,0.6677,0.6681,0.6671,0.6675,6821.0 +1693625700000,0.6674,0.6683,0.6673,0.6681,11754.0 +1693625760000,0.6681,0.6688,0.6679,0.6684,4472.0 +1693625820000,0.6684,0.6684,0.6677,0.6683,8128.0 +1693625880000,0.6684,0.6687,0.6682,0.6683,1872.0 +1693625940000,0.6684,0.6687,0.6684,0.6685,4550.0 +1693626000000,0.6686,0.6689,0.6684,0.6684,11587.0 +1693626060000,0.6683,0.6683,0.6677,0.6677,1140.0 +1693626120000,0.6677,0.6678,0.6667,0.6675,18358.0 +1693626180000,0.6673,0.6673,0.6666,0.6666,1949.0 +1693626240000,0.6665,0.6669,0.6658,0.6661,28146.0 +1693626300000,0.6661,0.6669,0.6659,0.6669,2252.0 +1693626360000,0.667,0.6672,0.6669,0.6669,7551.0 +1693626420000,0.6668,0.6671,0.6668,0.6669,3616.0 +1693626480000,0.6664,0.6664,0.6655,0.6663,20752.0 +1693626540000,0.6663,0.6664,0.6659,0.6663,7078.0 +1693626600000,0.6663,0.6665,0.666,0.6665,9916.0 +1693626660000,0.6665,0.6668,0.6662,0.6667,5296.0 +1693626720000,0.6667,0.6677,0.6665,0.667,17846.0 +1693626780000,0.6673,0.6676,0.6667,0.667,6706.0 +1693626840000,0.667,0.6674,0.6667,0.6667,8952.0 +1693626900000,0.6668,0.6676,0.6668,0.6672,24812.0 +1693626960000,0.6673,0.6687,0.6673,0.6687,14058.0 +1693627020000,0.6688,0.6697,0.6688,0.6696,31541.0 +1693627080000,0.6697,0.6714,0.6696,0.6714,32050.0 +1693627140000,0.6715,0.6717,0.6709,0.671,27200.0 +1693627200000,0.671,0.6711,0.6696,0.6706,16990.0 +1693627260000,0.6707,0.6716,0.6703,0.6708,27566.0 +1693627320000,0.6709,0.6709,0.6693,0.6704,33032.0 +1693627380000,0.6704,0.6704,0.6697,0.67,2681.0 +1693627440000,0.67,0.67,0.666,0.6664,73722.0 +1693627500000,0.6662,0.6691,0.6658,0.6687,27752.0 +1693627560000,0.6687,0.671,0.6681,0.6703,69260.0 +1693627620000,0.6701,0.6735,0.6701,0.6735,106185.0 +1693627680000,0.6735,0.6754,0.673,0.6748,133485.0 +1693627740000,0.6748,0.6751,0.6742,0.6747,16583.0 +1693627800000,0.6748,0.6751,0.6738,0.6744,41891.0 +1693627860000,0.6744,0.6756,0.6742,0.6749,25787.0 +1693627920000,0.6748,0.6749,0.6745,0.6746,7564.0 +1693627980000,0.6745,0.6746,0.6728,0.6739,44100.0 +1693628040000,0.674,0.674,0.6721,0.6739,29751.0 +1693628100000,0.6739,0.6758,0.6735,0.675,33420.0 +1693628160000,0.6751,0.6785,0.6751,0.6785,76741.0 +1693628220000,0.6782,0.6796,0.6781,0.6792,89104.0 +1693628280000,0.6789,0.6794,0.6778,0.6779,32760.0 +1693628340000,0.678,0.6798,0.6776,0.6795,19858.0 +1693628400000,0.6797,0.6809,0.679,0.6796,68359.0 +1693628460000,0.6799,0.6812,0.6795,0.681,36085.0 +1693628520000,0.681,0.681,0.678,0.6796,113446.0 +1693628580000,0.6793,0.681,0.6787,0.68,29828.0 +1693628640000,0.68,0.682,0.68,0.6815,54828.0 +1693628700000,0.6818,0.6842,0.6814,0.6824,70862.0 +1693628760000,0.682,0.6823,0.6817,0.6818,23142.0 +1693628820000,0.6821,0.6822,0.6781,0.6787,85047.0 +1693628880000,0.6789,0.6806,0.6789,0.6805,9806.0 +1693628940000,0.68,0.6816,0.6798,0.6808,39095.0 +1693629000000,0.6805,0.6819,0.6802,0.6819,32292.0 +1693629060000,0.6818,0.685,0.6815,0.6827,101932.0 +1693629120000,0.6826,0.6826,0.6802,0.6815,88761.0 +1693629180000,0.6817,0.6873,0.6814,0.6851,107260.0 +1693629240000,0.6852,0.6855,0.6831,0.6839,45172.0 +1693629300000,0.6839,0.6841,0.6833,0.6833,17609.0 +1693629360000,0.6834,0.6845,0.6829,0.6844,38872.0 +1693629420000,0.684,0.6842,0.6833,0.6837,22509.0 +1693629480000,0.6839,0.6839,0.6821,0.6824,30718.0 +1693629540000,0.6824,0.6825,0.6817,0.6819,9140.0 +1693629600000,0.6819,0.6827,0.6809,0.6827,22311.0 +1693629660000,0.6826,0.6835,0.6814,0.6835,18418.0 +1693629720000,0.6835,0.6845,0.6827,0.6844,44102.0 +1693629780000,0.6844,0.6845,0.6836,0.6842,41368.0 +1693629840000,0.6843,0.686,0.6843,0.6859,35734.0 +1693629900000,0.6859,0.686,0.6843,0.6851,13576.0 +1693629960000,0.6848,0.6853,0.6813,0.6815,149368.0 +1693630020000,0.6813,0.6816,0.6788,0.6802,84100.0 +1693630080000,0.6804,0.6807,0.6789,0.679,28248.0 +1693630140000,0.6789,0.68,0.6788,0.6791,38194.0 +1693630200000,0.6791,0.6791,0.677,0.6774,48743.0 +1693630260000,0.6774,0.6787,0.677,0.6781,22335.0 +1693630320000,0.6782,0.6782,0.6739,0.6751,124725.0 +1693630380000,0.675,0.676,0.6746,0.676,9512.0 +1693630440000,0.6759,0.6773,0.675,0.6766,50200.0 +1693630500000,0.6771,0.6775,0.6733,0.6759,72610.0 +1693630560000,0.6759,0.6835,0.6759,0.6805,175221.0 +1693630620000,0.6808,0.6816,0.6801,0.6813,23876.0 +1693630680000,0.6813,0.6821,0.6808,0.6817,16221.0 +1693630740000,0.6819,0.6821,0.6796,0.6813,55034.0 +1693630800000,0.6812,0.6814,0.6789,0.6789,267725.0 +1693630860000,0.679,0.6791,0.6772,0.6779,49714.0 +1693630920000,0.6778,0.6779,0.6762,0.6763,23644.0 +1693630980000,0.6762,0.6774,0.6753,0.6768,32692.0 +1693631040000,0.6767,0.6773,0.6766,0.6769,18371.0 +1693631100000,0.6771,0.6775,0.6761,0.6761,19464.0 +1693631160000,0.676,0.677,0.676,0.6768,11020.0 +1693631220000,0.6768,0.678,0.6765,0.6775,13060.0 +1693631280000,0.6775,0.678,0.6769,0.6773,17228.0 +1693631340000,0.6773,0.6777,0.6773,0.6776,1054.0 +1693631400000,0.6775,0.6779,0.6771,0.6771,8691.0 +1693631460000,0.6772,0.6777,0.6771,0.6775,4904.0 +1693631520000,0.6773,0.6798,0.6773,0.6797,32375.0 +1693631580000,0.6798,0.6799,0.6786,0.6792,28652.0 +1693631640000,0.6792,0.6792,0.6782,0.6784,2701.0 +1693631700000,0.6783,0.6783,0.6776,0.6776,14277.0 +1693631760000,0.6776,0.6776,0.677,0.6772,6577.0 +1693631820000,0.6772,0.678,0.6771,0.678,4584.0 +1693631880000,0.678,0.6795,0.678,0.6793,8903.0 +1693631940000,0.6794,0.6797,0.6787,0.6791,9120.0 +1693632000000,0.6794,0.6794,0.6789,0.6789,9463.0 +1693632060000,0.6786,0.6797,0.6784,0.6797,15832.0 +1693632120000,0.6796,0.6827,0.6796,0.6815,35736.0 +1693632180000,0.6814,0.6825,0.6814,0.6824,7454.0 +1693632240000,0.6825,0.6832,0.6811,0.6821,26111.0 +1693632300000,0.682,0.682,0.679,0.6796,32932.0 +1693632360000,0.6795,0.6801,0.6788,0.6799,8685.0 +1693632420000,0.6799,0.68,0.6788,0.679,12383.0 +1693632480000,0.6791,0.6793,0.6785,0.6787,6614.0 +1693632540000,0.6788,0.6793,0.6778,0.6785,31861.0 +1693632600000,0.6782,0.6797,0.6782,0.679,12221.0 +1693632660000,0.6788,0.6795,0.6788,0.6793,18509.0 +1693632720000,0.6792,0.6794,0.679,0.679,3976.0 +1693632780000,0.6789,0.6795,0.6789,0.6792,2974.0 +1693632840000,0.6791,0.6791,0.6776,0.6782,13831.0 +1693632900000,0.6783,0.6784,0.6778,0.6781,8096.0 +1693632960000,0.678,0.6781,0.6776,0.6777,13314.0 +1693633020000,0.6777,0.6777,0.677,0.6771,12413.0 +1693633080000,0.6771,0.6781,0.6771,0.6779,7091.0 +1693633140000,0.6779,0.6805,0.6778,0.6802,48969.0 +1693633200000,0.6805,0.6805,0.6794,0.6794,11295.0 +1693633260000,0.6794,0.6794,0.6779,0.6782,22491.0 +1693633320000,0.6783,0.6785,0.678,0.678,3232.0 +1693633380000,0.678,0.6785,0.678,0.6781,7459.0 +1693633440000,0.6781,0.6781,0.6759,0.6762,35968.0 +1693633500000,0.6765,0.6772,0.6759,0.6772,23105.0 +1693633560000,0.6772,0.6773,0.6751,0.6759,50644.0 +1693633620000,0.6759,0.6766,0.6758,0.6765,8344.0 +1693633680000,0.6759,0.6764,0.6753,0.6753,8421.0 +1693633740000,0.6755,0.6771,0.6751,0.6771,8863.0 +1693633800000,0.6771,0.6773,0.6766,0.6773,7256.0 +1693633860000,0.6774,0.678,0.6773,0.678,3724.0 +1693633920000,0.6779,0.6845,0.6779,0.6826,166083.0 +1693633980000,0.6826,0.6841,0.6826,0.6839,22369.0 +1693634040000,0.6842,0.6856,0.6842,0.6848,35248.0 +1693634100000,0.6849,0.6851,0.6831,0.6835,36880.0 +1693634160000,0.6835,0.6869,0.6835,0.6862,70520.0 +1693634220000,0.6864,0.6868,0.6838,0.6849,42990.0 +1693634280000,0.6851,0.6873,0.6851,0.6862,42321.0 +1693634340000,0.6861,0.6866,0.6851,0.6866,26175.0 +1693634400000,0.6864,0.6867,0.6843,0.6845,31015.0 +1693634460000,0.6843,0.6854,0.6838,0.6853,16165.0 +1693634520000,0.6853,0.6855,0.6838,0.6851,21310.0 +1693634580000,0.6846,0.6852,0.6845,0.6851,5674.0 +1693634640000,0.685,0.6855,0.6845,0.6845,19115.0 +1693634700000,0.6846,0.6846,0.6833,0.6833,13417.0 +1693634760000,0.6833,0.6833,0.6822,0.6822,8318.0 +1693634820000,0.6822,0.6828,0.681,0.682,33470.0 +1693634880000,0.6822,0.6828,0.6821,0.6826,11254.0 +1693634940000,0.6827,0.6829,0.6825,0.6829,3980.0 +1693635000000,0.6829,0.6843,0.6829,0.6838,14676.0 +1693635060000,0.6838,0.6847,0.6838,0.6845,11643.0 +1693635120000,0.6845,0.6847,0.6825,0.6826,21561.0 +1693635180000,0.6829,0.6841,0.6827,0.684,11305.0 +1693635240000,0.6842,0.6851,0.6839,0.685,28083.0 +1693635300000,0.6849,0.6855,0.6848,0.6851,9440.0 +1693635360000,0.6849,0.6931,0.6847,0.6893,545294.0 +1693635420000,0.6893,0.6909,0.689,0.6898,173167.0 +1693635480000,0.6897,0.6899,0.6849,0.6862,227611.0 +1693635540000,0.6862,0.6888,0.6859,0.6885,60114.0 +1693635600000,0.6886,0.69,0.688,0.6884,92714.0 +1693635660000,0.6884,0.6884,0.6859,0.6868,75222.0 +1693635720000,0.6868,0.6908,0.6863,0.6902,75062.0 +1693635780000,0.6901,0.6922,0.6895,0.6898,117221.0 +1693635840000,0.6902,0.6907,0.6897,0.6898,37060.0 +1693635900000,0.6898,0.691,0.6887,0.6901,84726.0 +1693635960000,0.6896,0.6914,0.6887,0.691,81791.0 +1693636020000,0.6904,0.6909,0.6858,0.6868,128868.0 +1693636080000,0.6873,0.6876,0.686,0.6876,49805.0 +1693636140000,0.6875,0.689,0.6873,0.6886,32134.0 +1693636200000,0.6886,0.6886,0.6852,0.6866,99990.0 +1693636260000,0.6864,0.6884,0.6858,0.6883,43754.0 +1693636320000,0.6883,0.6885,0.687,0.6885,35567.0 +1693636380000,0.6884,0.6894,0.6877,0.6879,35521.0 +1693636440000,0.6885,0.6899,0.6875,0.6895,42814.0 +1693636500000,0.6895,0.69,0.689,0.6898,15977.0 +1693636560000,0.6898,0.6902,0.6889,0.69,35936.0 +1693636620000,0.6896,0.69,0.6894,0.69,8071.0 +1693636680000,0.6899,0.6901,0.6895,0.6895,11463.0 +1693636740000,0.6895,0.6897,0.6885,0.6888,17259.0 +1693636800000,0.6891,0.6891,0.6872,0.6874,25965.0 +1693636860000,0.6874,0.688,0.6874,0.688,7115.0 +1693636920000,0.6879,0.6897,0.6877,0.688,22711.0 +1693636980000,0.6883,0.6894,0.688,0.689,14760.0 +1693637040000,0.6893,0.6918,0.6893,0.6916,51286.0 +1693637100000,0.6914,0.6917,0.6906,0.6917,12691.0 +1693637160000,0.6916,0.6918,0.6899,0.6909,47577.0 +1693637220000,0.691,0.6919,0.69,0.6906,47961.0 +1693637280000,0.6906,0.6911,0.6864,0.6878,92148.0 +1693637340000,0.6876,0.6876,0.6857,0.6864,65692.0 +1693637400000,0.6862,0.6893,0.685,0.689,108647.0 +1693637460000,0.6891,0.6891,0.6863,0.6876,76666.0 +1693637520000,0.6871,0.6872,0.6845,0.6856,66515.0 +1693637580000,0.6857,0.6871,0.6857,0.686,24594.0 +1693637640000,0.6862,0.6866,0.6835,0.6843,63434.0 +1693637700000,0.6844,0.6852,0.6835,0.6851,34102.0 +1693637760000,0.6851,0.6858,0.6851,0.6858,6501.0 +1693637820000,0.6857,0.686,0.6849,0.6849,33197.0 +1693637880000,0.6851,0.6857,0.6845,0.6857,10142.0 +1693637940000,0.6858,0.6862,0.6858,0.6858,5509.0 +1693638000000,0.6857,0.6861,0.6853,0.686,22796.0 +1693638060000,0.6858,0.6858,0.6846,0.6846,31828.0 +1693638120000,0.6847,0.6851,0.6833,0.6838,36062.0 +1693638180000,0.6838,0.6846,0.6836,0.6844,21580.0 +1693638240000,0.6845,0.6858,0.6842,0.6856,19227.0 +1693638300000,0.6857,0.6859,0.6842,0.6845,21025.0 +1693638360000,0.6846,0.6855,0.6845,0.6846,14019.0 +1693638420000,0.6845,0.6857,0.6842,0.6844,19592.0 +1693638480000,0.6843,0.6844,0.6835,0.6839,19361.0 +1693638540000,0.6839,0.6841,0.6835,0.6839,7412.0 +1693638600000,0.6838,0.6844,0.6836,0.6844,8624.0 +1693638660000,0.6844,0.6844,0.683,0.6834,22842.0 +1693638720000,0.6833,0.6834,0.6812,0.6819,54743.0 +1693638780000,0.6817,0.6824,0.6798,0.6822,78351.0 +1693638840000,0.6822,0.6825,0.6811,0.6822,30603.0 +1693638900000,0.6818,0.6821,0.6802,0.6814,61175.0 +1693638960000,0.6814,0.6818,0.6804,0.6806,26016.0 +1693639020000,0.6807,0.6823,0.6806,0.6808,28989.0 +1693639080000,0.6814,0.6821,0.6812,0.6816,10790.0 +1693639140000,0.6816,0.6825,0.6816,0.6825,18952.0 +1693639200000,0.6824,0.6829,0.6817,0.6829,21861.0 +1693639260000,0.6828,0.6832,0.6824,0.6826,23399.0 +1693639320000,0.6827,0.6827,0.6816,0.6818,6550.0 +1693639380000,0.6818,0.6819,0.6814,0.6819,8594.0 +1693639440000,0.6818,0.6818,0.681,0.6811,9789.0 +1693639500000,0.681,0.681,0.68,0.6804,38251.0 +1693639560000,0.6804,0.6805,0.6796,0.6805,27696.0 +1693639620000,0.6804,0.6808,0.6789,0.6807,64010.0 +1693639680000,0.6809,0.6812,0.6806,0.6807,14552.0 +1693639740000,0.6806,0.6808,0.6802,0.6803,6028.0 +1693639800000,0.6806,0.6831,0.6806,0.6831,19068.0 +1693639860000,0.6831,0.6848,0.6831,0.6843,48043.0 +1693639920000,0.6843,0.6854,0.6843,0.6854,9354.0 +1693639980000,0.6855,0.6861,0.6851,0.6861,14830.0 +1693640040000,0.6856,0.6865,0.6855,0.6858,15202.0 +1693640100000,0.6858,0.6862,0.6858,0.6861,7469.0 +1693640160000,0.6859,0.6865,0.6854,0.6855,30257.0 +1693640220000,0.6858,0.687,0.6857,0.6868,76307.0 +1693640280000,0.687,0.6886,0.687,0.6877,30388.0 +1693640340000,0.6876,0.6893,0.687,0.6886,58800.0 +1693640400000,0.6881,0.6886,0.6872,0.6872,22822.0 +1693640460000,0.6875,0.6887,0.6875,0.6884,6520.0 +1693640520000,0.6884,0.6884,0.6847,0.6857,33100.0 +1693640580000,0.6855,0.6865,0.6853,0.6864,15695.0 +1693640640000,0.6865,0.6871,0.6861,0.687,13037.0 +1693640700000,0.6871,0.6873,0.6855,0.686,13045.0 +1693640760000,0.6858,0.6864,0.685,0.6863,15235.0 +1693640820000,0.6862,0.6864,0.6858,0.6859,1510.0 +1693640880000,0.686,0.686,0.6855,0.6855,12751.0 +1693640940000,0.6855,0.6859,0.6849,0.6855,13411.0 +1693641000000,0.6855,0.6863,0.6852,0.6863,20596.0 +1693641060000,0.6865,0.6878,0.6865,0.6878,10099.0 +1693641120000,0.6878,0.6878,0.686,0.6861,9591.0 +1693641180000,0.6861,0.6869,0.6856,0.6862,15484.0 +1693641240000,0.6864,0.6869,0.686,0.6864,11979.0 +1693641300000,0.6864,0.6873,0.6862,0.6869,10713.0 +1693641360000,0.6874,0.6882,0.6871,0.6877,18585.0 +1693641420000,0.6874,0.6874,0.687,0.6871,3950.0 +1693641480000,0.6872,0.6872,0.6862,0.6865,10916.0 +1693641540000,0.6864,0.6867,0.686,0.6863,7519.0 +1693641600000,0.6866,0.6871,0.6851,0.6855,19398.0 +1693641660000,0.6855,0.6855,0.6831,0.6843,40484.0 +1693641720000,0.6842,0.6843,0.6831,0.6843,20772.0 +1693641780000,0.6841,0.6845,0.6831,0.6839,27042.0 +1693641840000,0.6836,0.6841,0.6831,0.6835,12566.0 +1693641900000,0.6836,0.6837,0.6805,0.6824,90525.0 +1693641960000,0.6827,0.6836,0.6825,0.6835,13697.0 +1693642020000,0.6833,0.6848,0.683,0.6846,21055.0 +1693642080000,0.6847,0.6869,0.6846,0.6864,36492.0 +1693642140000,0.6866,0.6866,0.6852,0.686,13371.0 +1693642200000,0.686,0.686,0.6849,0.685,21255.0 +1693642260000,0.6849,0.6873,0.6849,0.6873,9078.0 +1693642320000,0.6874,0.6888,0.6839,0.6846,104861.0 +1693642380000,0.6848,0.6848,0.6831,0.6831,23879.0 +1693642440000,0.6832,0.6833,0.682,0.6832,21697.0 +1693642500000,0.6833,0.6833,0.6814,0.6816,36124.0 +1693642560000,0.6816,0.6824,0.6808,0.6819,24000.0 +1693642620000,0.6819,0.6819,0.6795,0.6806,64315.0 +1693642680000,0.6808,0.6815,0.6799,0.6801,33127.0 +1693642740000,0.6802,0.6806,0.6769,0.6773,128024.0 +1693642800000,0.6777,0.6779,0.6756,0.6772,78589.0 +1693642860000,0.6775,0.6803,0.6767,0.6792,62648.0 +1693642920000,0.6792,0.6793,0.6771,0.6774,39325.0 +1693642980000,0.6776,0.6791,0.6772,0.678,25187.0 +1693643040000,0.6781,0.6791,0.6778,0.6788,12245.0 +1693643100000,0.6788,0.6799,0.6762,0.6763,49381.0 +1693643160000,0.6765,0.6776,0.6755,0.6768,46122.0 +1693643220000,0.6769,0.6776,0.6755,0.6756,86222.0 +1693643280000,0.6761,0.6761,0.675,0.6755,30560.0 +1693643340000,0.6755,0.6755,0.6741,0.6742,46154.0 +1693643400000,0.6744,0.6767,0.6742,0.6765,39631.0 +1693643460000,0.6762,0.6768,0.6733,0.6741,76761.0 +1693643520000,0.6741,0.6742,0.6709,0.6721,151563.0 +1693643580000,0.6721,0.6731,0.6715,0.6725,37624.0 +1693643640000,0.6725,0.6725,0.6677,0.668,127787.0 +1693643700000,0.668,0.6693,0.667,0.6683,87663.0 +1693643760000,0.6683,0.6712,0.6682,0.6695,80444.0 +1693643820000,0.6695,0.6695,0.6667,0.6671,54948.0 +1693643880000,0.6671,0.6683,0.6663,0.6671,33946.0 +1693643940000,0.6671,0.6688,0.6671,0.6685,24060.0 +1693644000000,0.6685,0.6689,0.6671,0.6681,25053.0 +1693644060000,0.6683,0.6686,0.6666,0.6673,45833.0 +1693644120000,0.6675,0.6681,0.6666,0.6676,34701.0 +1693644180000,0.6674,0.6674,0.6635,0.6637,167059.0 +1693644240000,0.6639,0.6655,0.6637,0.6655,41870.0 +1693644300000,0.6653,0.6664,0.6646,0.6647,38569.0 +1693644360000,0.6648,0.6657,0.6639,0.6656,20228.0 +1693644420000,0.6657,0.6673,0.6657,0.6666,34863.0 +1693644480000,0.6667,0.6672,0.6655,0.6658,26383.0 +1693644540000,0.6657,0.6663,0.6657,0.6662,17325.0 +1693644600000,0.6665,0.6665,0.6619,0.6624,149734.0 +1693644660000,0.6623,0.6627,0.6556,0.6584,365110.0 +1693644720000,0.6585,0.6597,0.6581,0.6591,70957.0 +1693644780000,0.6589,0.6594,0.6577,0.658,45235.0 +1693644840000,0.6581,0.6587,0.6545,0.6567,182138.0 +1693644900000,0.6563,0.6568,0.6533,0.6553,112633.0 +1693644960000,0.6554,0.6555,0.6534,0.6536,77934.0 +1693645020000,0.6538,0.6541,0.6523,0.6531,85401.0 +1693645080000,0.6531,0.6536,0.6526,0.6528,30838.0 +1693645140000,0.6529,0.6547,0.6525,0.6547,34665.0 +1693645200000,0.6547,0.6547,0.6531,0.6535,36282.0 +1693645260000,0.6536,0.6537,0.6528,0.6536,17415.0 +1693645320000,0.6537,0.6547,0.6531,0.6534,28368.0 +1693645380000,0.6537,0.6546,0.653,0.6534,25500.0 +1693645440000,0.6534,0.6538,0.6532,0.6535,19226.0 +1693645500000,0.6533,0.6538,0.6519,0.652,48938.0 +1693645560000,0.652,0.6531,0.6519,0.6531,9537.0 +1693645620000,0.6531,0.6539,0.6528,0.6532,28277.0 +1693645680000,0.6532,0.6543,0.6532,0.6542,20429.0 +1693645740000,0.6543,0.6571,0.6543,0.6571,68580.0 +1693645800000,0.657,0.6586,0.6568,0.6586,67356.0 +1693645860000,0.6586,0.6607,0.6579,0.66,79227.0 +1693645920000,0.66,0.6602,0.6582,0.6591,36502.0 +1693645980000,0.6591,0.6595,0.6578,0.6594,27812.0 +1693646040000,0.6593,0.66,0.6578,0.6592,30432.0 +1693646100000,0.6592,0.6592,0.6577,0.6587,13788.0 +1693646160000,0.6586,0.6596,0.6586,0.6592,28589.0 +1693646220000,0.6593,0.6637,0.6591,0.662,106869.0 +1693646280000,0.6618,0.6629,0.6616,0.6623,33625.0 +1693646340000,0.6623,0.6625,0.6617,0.662,27238.0 +1693646400000,0.6619,0.663,0.6613,0.6627,26801.0 +1693646460000,0.6626,0.6633,0.6621,0.6625,26768.0 +1693646520000,0.6625,0.663,0.6624,0.663,9616.0 +1693646580000,0.6629,0.663,0.6621,0.6625,13521.0 +1693646640000,0.6627,0.6631,0.6605,0.6608,46395.0 +1693646700000,0.661,0.662,0.66,0.66,31385.0 +1693646760000,0.6601,0.6601,0.6594,0.6594,9189.0 +1693646820000,0.6595,0.6597,0.6589,0.6591,64221.0 +1693646880000,0.6591,0.6593,0.6581,0.6583,34334.0 +1693646940000,0.6585,0.6591,0.6583,0.6585,12903.0 +1693647000000,0.6585,0.6586,0.658,0.658,21588.0 +1693647060000,0.6582,0.6582,0.6573,0.6573,13173.0 +1693647120000,0.6574,0.6578,0.655,0.6555,47055.0 +1693647180000,0.6554,0.6561,0.6553,0.6556,12280.0 +1693647240000,0.6554,0.6562,0.6544,0.6562,18886.0 +1693647300000,0.6562,0.6563,0.6549,0.6557,12209.0 +1693647360000,0.6557,0.6566,0.6548,0.6554,37518.0 +1693647420000,0.6555,0.6559,0.6546,0.6546,11459.0 +1693647480000,0.6548,0.656,0.6544,0.6559,18432.0 +1693647540000,0.656,0.6573,0.656,0.6568,7656.0 +1693647600000,0.6569,0.6579,0.6568,0.6579,11738.0 +1693647660000,0.6579,0.6585,0.6572,0.6572,11386.0 +1693647720000,0.6574,0.6591,0.6574,0.6591,41385.0 +1693647780000,0.6591,0.6598,0.6585,0.6594,13075.0 +1693647840000,0.6596,0.6599,0.6594,0.6595,8565.0 +1693647900000,0.6596,0.6596,0.6577,0.6585,40032.0 +1693647960000,0.6585,0.6589,0.6578,0.658,5865.0 +1693648020000,0.658,0.6583,0.6576,0.6579,4472.0 +1693648080000,0.6578,0.6578,0.6557,0.6567,30871.0 +1693648140000,0.6568,0.6572,0.6565,0.6572,5526.0 +1693648200000,0.657,0.6582,0.6567,0.658,8697.0 +1693648260000,0.6578,0.6585,0.6578,0.6584,20736.0 +1693648320000,0.658,0.6591,0.658,0.6588,11151.0 +1693648380000,0.6588,0.659,0.6587,0.6589,673.0 +1693648440000,0.659,0.66,0.6588,0.6599,26531.0 +1693648500000,0.6598,0.66,0.6595,0.6596,11827.0 +1693648560000,0.6596,0.6597,0.6585,0.6587,23411.0 +1693648620000,0.6587,0.6594,0.6586,0.6594,6249.0 +1693648680000,0.6592,0.6602,0.6592,0.6602,5604.0 +1693648740000,0.6601,0.6604,0.659,0.659,21689.0 +1693648800000,0.659,0.6592,0.6583,0.6589,14247.0 +1693648860000,0.659,0.6591,0.6585,0.6585,1942.0 +1693648920000,0.6585,0.6585,0.6579,0.658,3876.0 +1693648980000,0.6581,0.6599,0.6581,0.6599,5657.0 +1693649040000,0.66,0.6608,0.66,0.6604,28835.0 +1693649100000,0.6602,0.6602,0.6593,0.6597,10339.0 +1693649160000,0.66,0.661,0.6585,0.6591,55219.0 +1693649220000,0.659,0.6598,0.6588,0.6596,3326.0 +1693649280000,0.6597,0.6602,0.6596,0.6597,11561.0 +1693649340000,0.6597,0.6604,0.6597,0.66,5880.0 +1693649400000,0.6602,0.6618,0.66,0.6614,26253.0 +1693649460000,0.6614,0.6617,0.6609,0.6617,8623.0 +1693649520000,0.6617,0.6619,0.6607,0.6607,9054.0 +1693649580000,0.6607,0.6616,0.6606,0.6609,9333.0 +1693649640000,0.661,0.661,0.6601,0.6601,3395.0 +1693649700000,0.66,0.66,0.6593,0.6593,12096.0 +1693649760000,0.6594,0.6609,0.6593,0.6606,19588.0 +1693649820000,0.6605,0.6606,0.6595,0.66,8214.0 +1693649880000,0.66,0.6611,0.6599,0.6611,7671.0 +1693649940000,0.661,0.6617,0.6609,0.6611,10821.0 +1693650000000,0.6614,0.6622,0.6609,0.6622,15707.0 +1693650060000,0.6623,0.6632,0.6623,0.6629,22785.0 +1693650120000,0.6625,0.6633,0.6625,0.6633,5854.0 +1693650180000,0.6633,0.6633,0.6498,0.6535,594607.0 +1693650240000,0.6535,0.6538,0.6527,0.6527,28780.0 +1693650300000,0.6527,0.6532,0.6518,0.6518,44151.0 +1693650360000,0.6518,0.6521,0.6472,0.648,160283.0 +1693650420000,0.648,0.6499,0.6463,0.6498,194083.0 +1693650480000,0.6498,0.6499,0.6485,0.6486,19164.0 +1693650540000,0.6486,0.6486,0.6463,0.648,90883.0 +1693650600000,0.6478,0.6491,0.647,0.6476,64045.0 +1693650660000,0.6476,0.6486,0.6474,0.6481,24656.0 +1693650720000,0.648,0.6488,0.6476,0.6481,24552.0 +1693650780000,0.6478,0.6478,0.6468,0.6474,6932.0 +1693650840000,0.6473,0.649,0.6471,0.6488,31010.0 +1693650900000,0.6484,0.6484,0.6476,0.6483,22107.0 +1693650960000,0.6481,0.6486,0.648,0.6484,8637.0 +1693651020000,0.6484,0.6485,0.6471,0.6482,12919.0 +1693651080000,0.6481,0.6485,0.6471,0.6471,10513.0 +1693651140000,0.6471,0.6473,0.6459,0.6463,24846.0 +1693651200000,0.6463,0.6467,0.6458,0.6462,24879.0 +1693651260000,0.6463,0.6471,0.6455,0.6467,45127.0 +1693651320000,0.6467,0.6477,0.6465,0.6476,26312.0 +1693651380000,0.6477,0.6493,0.6477,0.6488,43975.0 +1693651440000,0.6487,0.6487,0.6481,0.6486,5867.0 +1693651500000,0.6485,0.6491,0.6485,0.649,5194.0 +1693651560000,0.6491,0.6503,0.6491,0.6496,11031.0 +1693651620000,0.6499,0.6504,0.6499,0.6504,6056.0 +1693651680000,0.6503,0.6504,0.6499,0.6503,12161.0 +1693651740000,0.6501,0.6501,0.6487,0.6487,4915.0 +1693651800000,0.6488,0.6492,0.6487,0.6488,11511.0 +1693651860000,0.6488,0.649,0.6487,0.6489,2814.0 +1693651920000,0.6489,0.6489,0.647,0.6476,24360.0 +1693651980000,0.6476,0.648,0.6476,0.648,6514.0 +1693652040000,0.6484,0.6484,0.647,0.6472,11536.0 +1693652100000,0.6475,0.6481,0.647,0.647,11139.0 +1693652160000,0.6471,0.648,0.647,0.6479,6848.0 +1693652220000,0.6479,0.6479,0.647,0.6478,9394.0 +1693652280000,0.6478,0.6479,0.6472,0.6476,3371.0 +1693652340000,0.6476,0.6485,0.6475,0.6485,14639.0 +1693652400000,0.6485,0.6485,0.648,0.6481,2625.0 +1693652460000,0.648,0.6481,0.6478,0.648,3949.0 +1693652520000,0.6483,0.6485,0.6474,0.6482,8801.0 +1693652580000,0.6482,0.6485,0.6481,0.6485,6041.0 +1693652640000,0.6484,0.6489,0.6484,0.6489,10117.0 +1693652700000,0.649,0.6491,0.6487,0.6488,8716.0 +1693652760000,0.6488,0.6491,0.6488,0.6489,12569.0 +1693652820000,0.6488,0.6491,0.6485,0.6491,11676.0 +1693652880000,0.6492,0.6492,0.6487,0.6488,3482.0 +1693652940000,0.6487,0.6487,0.6469,0.647,25424.0 +1693653000000,0.6473,0.6478,0.6471,0.6475,6781.0 +1693653060000,0.6474,0.6475,0.6469,0.6475,5768.0 +1693653120000,0.6476,0.6476,0.6473,0.6474,964.0 +1693653180000,0.6474,0.6477,0.6474,0.6477,2863.0 +1693653240000,0.6478,0.6484,0.6478,0.6484,4509.0 +1693653300000,0.6485,0.6485,0.6476,0.6476,2775.0 +1693653360000,0.6476,0.6479,0.6476,0.6478,2495.0 +1693653420000,0.648,0.648,0.6478,0.648,377.0 +1693653480000,0.6479,0.6479,0.6476,0.6476,2054.0 +1693653540000,0.6476,0.6477,0.6476,0.6477,288.0 +1693653600000,0.6479,0.6481,0.6477,0.6478,1679.0 +1693653660000,0.6478,0.6481,0.6478,0.6481,996.0 +1693653720000,0.6481,0.6482,0.6476,0.6479,2544.0 +1693653780000,0.6479,0.6479,0.6468,0.6469,6009.0 +1693653840000,0.647,0.6476,0.6467,0.6471,5725.0 +1693653900000,0.6469,0.6472,0.6467,0.6469,4044.0 +1693653960000,0.6469,0.6478,0.6468,0.6476,5894.0 +1693654020000,0.6479,0.6479,0.6469,0.6472,14900.0 +1693654080000,0.6475,0.6476,0.6468,0.6476,4243.0 +1693654140000,0.6476,0.6488,0.6476,0.6488,10312.0 +1693654200000,0.6488,0.649,0.648,0.6485,7130.0 +1693654260000,0.6484,0.6484,0.6472,0.6476,5729.0 +1693654320000,0.6475,0.649,0.6475,0.6487,14088.0 +1693654380000,0.6488,0.649,0.6486,0.6489,8916.0 +1693654440000,0.6489,0.6497,0.6489,0.6493,21119.0 +1693654500000,0.6493,0.6494,0.6482,0.6487,15846.0 +1693654560000,0.6487,0.6501,0.6487,0.6498,24174.0 +1693654620000,0.6497,0.6502,0.6481,0.649,25404.0 +1693654680000,0.649,0.6492,0.649,0.6492,2112.0 +1693654740000,0.6492,0.6494,0.6489,0.6489,1234.0 +1693654800000,0.6489,0.6489,0.648,0.648,3356.0 +1693654860000,0.648,0.6481,0.6471,0.6476,4874.0 +1693654920000,0.6479,0.6479,0.6467,0.6472,9006.0 +1693654980000,0.647,0.6472,0.6467,0.647,2617.0 +1693655040000,0.647,0.6473,0.6469,0.6473,5781.0 +1693655100000,0.6475,0.6481,0.6475,0.6481,5816.0 +1693655160000,0.6482,0.6488,0.6478,0.6479,22771.0 +1693655220000,0.6481,0.6482,0.6477,0.6479,8598.0 +1693655280000,0.648,0.6481,0.6479,0.6479,1085.0 +1693655340000,0.6478,0.6482,0.6478,0.6482,1162.0 +1693655400000,0.6481,0.6485,0.6478,0.6485,4764.0 +1693655460000,0.6486,0.6492,0.6486,0.6491,14717.0 +1693655520000,0.6491,0.6491,0.6483,0.6486,4831.0 +1693655580000,0.6488,0.6488,0.6479,0.648,6394.0 +1693655640000,0.6478,0.648,0.6477,0.648,4184.0 +1693655700000,0.648,0.6485,0.6478,0.6481,10226.0 +1693655760000,0.6484,0.6484,0.648,0.6483,2886.0 +1693655820000,0.6479,0.648,0.6479,0.648,2231.0 +1693655880000,0.6482,0.6484,0.6479,0.6479,2071.0 +1693655940000,0.6479,0.6479,0.6479,0.6479,112.0 +1693656000000,0.6479,0.6485,0.6468,0.6469,25551.0 +1693656060000,0.6469,0.6475,0.6447,0.6453,67615.0 +1693656120000,0.6452,0.6466,0.644,0.6441,58557.0 +1693656180000,0.6444,0.6448,0.6441,0.6444,15209.0 +1693656240000,0.6441,0.6448,0.6437,0.6447,19749.0 +1693656300000,0.6448,0.6454,0.6439,0.6453,3769.0 +1693656360000,0.6454,0.6456,0.6448,0.6449,17610.0 +1693656420000,0.6449,0.6451,0.6447,0.645,7795.0 +1693656480000,0.6449,0.6449,0.6446,0.6446,2912.0 +1693656540000,0.6448,0.6448,0.6423,0.6429,33899.0 +1693656600000,0.643,0.6435,0.6417,0.6433,32414.0 +1693656660000,0.6432,0.6432,0.6415,0.6428,16808.0 +1693656720000,0.6426,0.6428,0.6415,0.6426,14960.0 +1693656780000,0.6427,0.6432,0.642,0.6421,13215.0 +1693656840000,0.6421,0.6435,0.642,0.643,7326.0 +1693656900000,0.6429,0.6429,0.6412,0.6422,20859.0 +1693656960000,0.6421,0.6421,0.6406,0.6414,19724.0 +1693657020000,0.6414,0.6421,0.6411,0.6415,14963.0 +1693657080000,0.6413,0.6417,0.6411,0.6416,4203.0 +1693657140000,0.6419,0.6421,0.6417,0.6417,6294.0 +1693657200000,0.6417,0.6422,0.6407,0.6422,18917.0 +1693657260000,0.6423,0.6424,0.6406,0.6415,18054.0 +1693657320000,0.6416,0.6425,0.6416,0.642,13536.0 +1693657380000,0.642,0.6424,0.642,0.642,4065.0 +1693657440000,0.642,0.642,0.6393,0.6416,86603.0 +1693657500000,0.6416,0.6416,0.6406,0.6408,11301.0 +1693657560000,0.6409,0.6409,0.6405,0.6405,5437.0 +1693657620000,0.6407,0.6409,0.6406,0.6406,5450.0 +1693657680000,0.6406,0.6406,0.6405,0.6405,1444.0 +1693657740000,0.6405,0.6409,0.6405,0.6409,4624.0 +1693657800000,0.6409,0.6409,0.6405,0.6406,4437.0 +1693657860000,0.6406,0.6409,0.6406,0.6409,3260.0 +1693657920000,0.6408,0.641,0.6405,0.6405,5045.0 +1693657980000,0.6406,0.6409,0.6406,0.6409,2074.0 +1693658040000,0.6409,0.6415,0.6408,0.6413,17027.0 +1693658100000,0.6414,0.6415,0.6411,0.6414,13387.0 +1693658160000,0.6415,0.6415,0.6413,0.6414,1224.0 +1693658220000,0.6415,0.6416,0.6413,0.6415,1470.0 +1693658280000,0.6415,0.6416,0.6413,0.6413,265.0 +1693658340000,0.6414,0.6416,0.6413,0.6414,7663.0 +1693658400000,0.6415,0.6415,0.6412,0.6413,4545.0 +1693658460000,0.6413,0.6413,0.6387,0.6391,121077.0 +1693658520000,0.6392,0.6393,0.6384,0.6391,20257.0 +1693658580000,0.6391,0.6391,0.6383,0.6387,11127.0 +1693658640000,0.6385,0.6386,0.6383,0.6385,19696.0 +1693658700000,0.6385,0.6395,0.6384,0.6392,53203.0 +1693658760000,0.6391,0.6395,0.6389,0.639,7268.0 +1693658820000,0.639,0.6392,0.6383,0.6388,5099.0 +1693658880000,0.6387,0.6389,0.6384,0.6388,5392.0 +1693658940000,0.639,0.639,0.6386,0.639,2014.0 +1693659000000,0.639,0.6398,0.639,0.6395,29442.0 +1693659060000,0.6394,0.6396,0.6389,0.6389,1328.0 +1693659120000,0.639,0.6394,0.639,0.6393,156.0 +1693659180000,0.6393,0.6396,0.6393,0.6394,4982.0 +1693659240000,0.6396,0.6396,0.6387,0.6387,5306.0 +1693659300000,0.6388,0.6388,0.6383,0.6383,4694.0 +1693659360000,0.6383,0.6386,0.6374,0.6378,24512.0 +1693659420000,0.6377,0.6382,0.6368,0.6373,29438.0 +1693659480000,0.6374,0.6384,0.6373,0.638,8929.0 +1693659540000,0.6378,0.638,0.6374,0.638,16319.0 +1693659600000,0.6379,0.6379,0.6369,0.6371,12961.0 +1693659660000,0.6372,0.6375,0.6368,0.6374,8695.0 +1693659720000,0.6373,0.6375,0.6365,0.6369,18255.0 +1693659780000,0.6369,0.6371,0.6364,0.6368,3799.0 +1693659840000,0.6369,0.6377,0.6367,0.6375,26225.0 +1693659900000,0.6377,0.6377,0.6367,0.6372,9472.0 +1693659960000,0.6373,0.6373,0.6372,0.6373,285.0 +1693660020000,0.6372,0.6372,0.6358,0.6364,56690.0 +1693660080000,0.6365,0.6374,0.6364,0.6368,22129.0 +1693660140000,0.6368,0.6374,0.636,0.6365,9001.0 +1693660200000,0.6365,0.6369,0.6364,0.6366,4132.0 +1693660260000,0.6367,0.6374,0.6367,0.6372,15073.0 +1693660320000,0.6372,0.6373,0.636,0.6362,18079.0 +1693660380000,0.636,0.636,0.6351,0.6356,18322.0 +1693660440000,0.6356,0.6365,0.6352,0.6363,12705.0 +1693660500000,0.6363,0.6366,0.6361,0.6364,6427.0 +1693660560000,0.6364,0.6364,0.6347,0.6351,29110.0 +1693660620000,0.6347,0.6351,0.634,0.6351,21220.0 +1693660680000,0.6353,0.6355,0.635,0.635,7494.0 +1693660740000,0.6352,0.6361,0.6351,0.6356,22340.0 +1693660800000,0.6356,0.6373,0.6353,0.6373,23991.0 +1693660860000,0.6374,0.6374,0.6365,0.6365,5802.0 +1693660920000,0.6368,0.6378,0.6368,0.6372,4138.0 +1693660980000,0.6374,0.6374,0.6366,0.6369,4478.0 +1693661040000,0.6369,0.6376,0.6369,0.6376,1562.0 +1693661100000,0.6374,0.639,0.6374,0.6388,6852.0 +1693661160000,0.6386,0.6395,0.6386,0.6392,15286.0 +1693661220000,0.6391,0.6394,0.6388,0.6388,12278.0 +1693661280000,0.6388,0.6391,0.6387,0.6387,2953.0 +1693661340000,0.6387,0.6394,0.6387,0.6392,10152.0 +1693661400000,0.6393,0.6408,0.6391,0.6408,27380.0 +1693661460000,0.6409,0.6415,0.6409,0.641,21066.0 +1693661520000,0.641,0.641,0.6398,0.6404,15189.0 +1693661580000,0.6405,0.6407,0.6398,0.6403,9993.0 +1693661640000,0.6403,0.6403,0.6397,0.64,10133.0 +1693661700000,0.6401,0.6405,0.64,0.6403,9909.0 +1693661760000,0.6398,0.6402,0.6397,0.64,4108.0 +1693661820000,0.6402,0.6415,0.6402,0.6414,13525.0 +1693661880000,0.6414,0.643,0.6414,0.6419,20047.0 +1693661940000,0.642,0.6433,0.6416,0.643,24475.0 +1693662000000,0.643,0.6439,0.6423,0.6425,32969.0 +1693662060000,0.6427,0.643,0.6423,0.6427,7006.0 +1693662120000,0.6429,0.6432,0.6424,0.643,4399.0 +1693662180000,0.6425,0.6433,0.6412,0.643,70381.0 +1693662240000,0.6429,0.6436,0.6424,0.6434,9125.0 +1693662300000,0.6435,0.6436,0.6424,0.6425,19277.0 +1693662360000,0.6425,0.6429,0.6413,0.6415,7360.0 +1693662420000,0.6416,0.6422,0.6404,0.6409,38182.0 +1693662480000,0.6409,0.6413,0.6408,0.6408,4420.0 +1693662540000,0.6405,0.6419,0.6403,0.6417,28689.0 +1693662600000,0.6417,0.6419,0.6401,0.6402,13122.0 +1693662660000,0.6401,0.6405,0.6401,0.6403,5697.0 +1693662720000,0.6404,0.6405,0.6393,0.6395,16514.0 +1693662780000,0.6398,0.6402,0.6396,0.6397,5581.0 +1693662840000,0.6399,0.6399,0.6392,0.6396,2773.0 +1693662900000,0.6396,0.6399,0.639,0.6395,19991.0 +1693662960000,0.6398,0.6398,0.6392,0.6397,6496.0 +1693663020000,0.64,0.6402,0.6397,0.6397,4561.0 +1693663080000,0.6397,0.6397,0.6389,0.6394,12322.0 +1693663140000,0.6395,0.6395,0.639,0.6392,2208.0 +1693663200000,0.6393,0.6403,0.6393,0.6396,8832.0 +1693663260000,0.6396,0.6407,0.6396,0.64,30372.0 +1693663320000,0.6399,0.6401,0.6393,0.6394,6266.0 +1693663380000,0.6394,0.6395,0.6391,0.6391,1843.0 +1693663440000,0.6395,0.6398,0.6391,0.6393,12174.0 +1693663500000,0.6395,0.6395,0.6384,0.6391,17184.0 +1693663560000,0.639,0.639,0.6381,0.6387,4185.0 +1693663620000,0.6385,0.6392,0.6385,0.6391,6349.0 +1693663680000,0.6392,0.6409,0.6392,0.6402,44969.0 +1693663740000,0.6401,0.6401,0.6392,0.6398,17361.0 +1693663800000,0.6399,0.6403,0.6395,0.64,7945.0 +1693663860000,0.6398,0.6403,0.6397,0.6403,5742.0 +1693663920000,0.6403,0.6405,0.6395,0.6395,4498.0 +1693663980000,0.6394,0.6398,0.639,0.6398,3618.0 +1693664040000,0.6399,0.64,0.6397,0.6397,1061.0 +1693664100000,0.6399,0.6406,0.6387,0.6393,24748.0 +1693664160000,0.6392,0.6392,0.638,0.638,13833.0 +1693664220000,0.6379,0.6385,0.6365,0.6365,37450.0 +1693664280000,0.6366,0.6373,0.6362,0.6368,21901.0 +1693664340000,0.6367,0.6368,0.6357,0.6362,9230.0 +1693664400000,0.6366,0.6366,0.6359,0.6362,7669.0 +1693664460000,0.6361,0.6364,0.6358,0.6359,2853.0 +1693664520000,0.6359,0.6362,0.6351,0.6355,48224.0 +1693664580000,0.6354,0.6357,0.635,0.6354,14170.0 +1693664640000,0.6355,0.6359,0.635,0.6356,15878.0 +1693664700000,0.6352,0.6352,0.6344,0.6346,17419.0 +1693664760000,0.6348,0.635,0.6346,0.6347,2448.0 +1693664820000,0.6347,0.6349,0.6342,0.6343,19389.0 +1693664880000,0.6346,0.6348,0.6337,0.6343,20989.0 +1693664940000,0.6347,0.6348,0.6343,0.6346,3001.0 +1693665000000,0.635,0.636,0.6348,0.6356,8434.0 +1693665060000,0.6356,0.6356,0.6352,0.6353,6509.0 +1693665120000,0.6353,0.6353,0.634,0.6341,12976.0 +1693665180000,0.634,0.6347,0.6339,0.6345,7303.0 +1693665240000,0.6344,0.6349,0.6341,0.6344,8028.0 +1693665300000,0.6347,0.6351,0.6335,0.6339,27377.0 +1693665360000,0.6339,0.634,0.633,0.6339,31807.0 +1693665420000,0.6342,0.6342,0.6336,0.6342,4269.0 +1693665480000,0.6338,0.6338,0.6332,0.6336,5232.0 +1693665540000,0.6337,0.6339,0.633,0.6332,9053.0 +1693665600000,0.6333,0.6334,0.6328,0.6333,9782.0 +1693665660000,0.6335,0.6339,0.6327,0.6329,9793.0 +1693665720000,0.6326,0.6332,0.6322,0.6331,13131.0 +1693665780000,0.633,0.6332,0.6322,0.6328,7637.0 +1693665840000,0.633,0.6348,0.6325,0.6346,11506.0 +1693665900000,0.6345,0.6358,0.6337,0.6356,86453.0 +1693665960000,0.6358,0.6364,0.6358,0.6361,7059.0 +1693666020000,0.6361,0.6363,0.6354,0.6355,9367.0 +1693666080000,0.6354,0.6359,0.6346,0.6347,12570.0 +1693666140000,0.6348,0.6367,0.6347,0.636,54804.0 +1693666200000,0.6357,0.6357,0.634,0.6342,8131.0 +1693666260000,0.634,0.6342,0.6339,0.6341,2880.0 +1693666320000,0.6343,0.6345,0.6341,0.6345,4758.0 +1693666380000,0.6346,0.6353,0.6346,0.6353,3984.0 +1693666440000,0.6353,0.6353,0.6345,0.6345,9728.0 +1693666500000,0.6345,0.6346,0.6339,0.634,6849.0 +1693666560000,0.6339,0.634,0.6336,0.6339,3276.0 +1693666620000,0.6338,0.6349,0.6336,0.6341,11919.0 +1693666680000,0.6341,0.635,0.6341,0.6342,11522.0 +1693666740000,0.6342,0.6343,0.6337,0.6339,3515.0 +1693666800000,0.6341,0.6345,0.6324,0.633,14317.0 +1693666860000,0.6328,0.6336,0.6324,0.6332,6853.0 +1693666920000,0.6337,0.6337,0.6327,0.633,9825.0 +1693666980000,0.6327,0.6329,0.6322,0.6326,5476.0 +1693667040000,0.6327,0.6328,0.6321,0.6324,9036.0 +1693667100000,0.6327,0.6338,0.6323,0.6338,3088.0 +1693667160000,0.6338,0.636,0.6338,0.6353,15943.0 +1693667220000,0.6352,0.6352,0.6338,0.6348,10191.0 +1693667280000,0.6351,0.6354,0.6348,0.635,6844.0 +1693667340000,0.6351,0.6357,0.6344,0.6355,5020.0 +1693667400000,0.6356,0.6359,0.6335,0.6337,13026.0 +1693667460000,0.6335,0.6354,0.6335,0.6352,14966.0 +1693667520000,0.6354,0.6358,0.6348,0.6353,16481.0 +1693667580000,0.6357,0.6361,0.6351,0.6352,4749.0 +1693667640000,0.6352,0.6361,0.6351,0.6361,6091.0 +1693667700000,0.6356,0.6357,0.6348,0.6348,11023.0 +1693667760000,0.6349,0.6361,0.6349,0.6355,13842.0 +1693667820000,0.6354,0.6358,0.635,0.635,6146.0 +1693667880000,0.6351,0.6357,0.6348,0.635,5199.0 +1693667940000,0.6351,0.6354,0.6348,0.635,6557.0 +1693668000000,0.635,0.635,0.6337,0.6338,12205.0 +1693668060000,0.6338,0.6338,0.633,0.6335,11462.0 +1693668120000,0.6333,0.6337,0.6329,0.6335,5941.0 +1693668180000,0.6335,0.6337,0.6331,0.6334,1677.0 +1693668240000,0.6333,0.6343,0.633,0.634,8225.0 +1693668300000,0.6342,0.6349,0.6341,0.6344,5229.0 +1693668360000,0.6349,0.636,0.6349,0.636,5195.0 +1693668420000,0.6359,0.6365,0.6353,0.6355,20768.0 +1693668480000,0.6355,0.6358,0.6352,0.6354,6916.0 +1693668540000,0.6358,0.6365,0.6355,0.6365,13389.0 +1693668600000,0.6365,0.6381,0.6361,0.6378,31154.0 +1693668660000,0.6378,0.6378,0.6366,0.6366,3890.0 +1693668720000,0.6366,0.6372,0.6362,0.6367,6287.0 +1693668780000,0.6368,0.6369,0.635,0.6353,34328.0 +1693668840000,0.6352,0.636,0.6351,0.6356,10127.0 +1693668900000,0.6357,0.6357,0.6343,0.6344,6279.0 +1693668960000,0.6344,0.6348,0.6342,0.6348,4994.0 +1693669020000,0.6349,0.635,0.6345,0.6346,12330.0 +1693669080000,0.6346,0.6356,0.6343,0.6346,9957.0 +1693669140000,0.6349,0.6352,0.6344,0.6347,5664.0 +1693669200000,0.6347,0.6354,0.6341,0.6348,9367.0 +1693669260000,0.6347,0.6349,0.6341,0.6344,7133.0 +1693669320000,0.6341,0.6341,0.6325,0.6329,38247.0 +1693669380000,0.633,0.6338,0.6326,0.6336,12384.0 +1693669440000,0.6333,0.6344,0.6327,0.6342,38491.0 +1693669500000,0.6342,0.6349,0.633,0.6334,13643.0 +1693669560000,0.6331,0.6333,0.6327,0.6329,6411.0 +1693669620000,0.6328,0.6328,0.6323,0.6327,3701.0 +1693669680000,0.6324,0.633,0.6322,0.6325,3893.0 +1693669740000,0.6323,0.6324,0.6317,0.6324,15777.0 +1693669800000,0.6324,0.633,0.6319,0.6325,22914.0 +1693669860000,0.6324,0.6324,0.6319,0.6322,6151.0 +1693669920000,0.6323,0.6324,0.63,0.6308,70098.0 +1693669980000,0.6307,0.6318,0.6306,0.6315,10587.0 +1693670040000,0.6314,0.6318,0.6309,0.631,6694.0 +1693670100000,0.6313,0.6317,0.6305,0.6308,11052.0 +1693670160000,0.631,0.6314,0.6307,0.6311,10475.0 +1693670220000,0.6311,0.6313,0.6308,0.631,6805.0 +1693670280000,0.6308,0.6309,0.6304,0.6304,3603.0 +1693670340000,0.6304,0.6305,0.6297,0.6305,47984.0 +1693670400000,0.6305,0.6309,0.63,0.6309,20678.0 +1693670460000,0.6306,0.6306,0.6281,0.6291,75399.0 +1693670520000,0.6293,0.6298,0.629,0.6298,6842.0 +1693670580000,0.6298,0.63,0.6289,0.6291,11026.0 +1693670640000,0.6289,0.6295,0.6286,0.629,19083.0 +1693670700000,0.629,0.6301,0.629,0.63,7565.0 +1693670760000,0.6301,0.6314,0.6301,0.6308,40163.0 +1693670820000,0.6312,0.6313,0.6303,0.631,13167.0 +1693670880000,0.631,0.631,0.6307,0.6308,2391.0 +1693670940000,0.631,0.6314,0.631,0.6311,3740.0 +1693671000000,0.6311,0.6314,0.6311,0.6314,3107.0 +1693671060000,0.6314,0.6317,0.6311,0.6317,7568.0 +1693671120000,0.6317,0.6317,0.631,0.6313,7022.0 +1693671180000,0.6314,0.6319,0.6314,0.6314,9178.0 +1693671240000,0.6315,0.6317,0.631,0.631,4848.0 +1693671300000,0.6311,0.6316,0.6298,0.6298,10707.0 +1693671360000,0.6297,0.6297,0.6292,0.6293,1902.0 +1693671420000,0.6293,0.63,0.6293,0.6294,4281.0 +1693671480000,0.6294,0.6295,0.6286,0.629,12543.0 +1693671540000,0.6289,0.6295,0.6286,0.629,6630.0 +1693671600000,0.629,0.63,0.6286,0.6297,10637.0 +1693671660000,0.6297,0.6297,0.6292,0.6293,1953.0 +1693671720000,0.6295,0.6295,0.6289,0.6291,1911.0 +1693671780000,0.6293,0.6294,0.629,0.629,4478.0 +1693671840000,0.6289,0.629,0.6278,0.6281,34604.0 +1693671900000,0.6281,0.6284,0.6271,0.6274,21336.0 +1693671960000,0.6278,0.6278,0.627,0.6276,16873.0 +1693672020000,0.6278,0.6279,0.6274,0.6277,1750.0 +1693672080000,0.6277,0.6282,0.6274,0.6279,9988.0 +1693672140000,0.6282,0.6282,0.6276,0.6276,5689.0 +1693672200000,0.6275,0.6275,0.627,0.627,8449.0 +1693672260000,0.627,0.6272,0.6266,0.6266,9899.0 +1693672320000,0.6267,0.627,0.6265,0.6267,8169.0 +1693672380000,0.6268,0.627,0.6266,0.6267,5597.0 +1693672440000,0.6269,0.6271,0.6265,0.6271,17352.0 +1693672500000,0.6269,0.6271,0.6265,0.627,17238.0 +1693672560000,0.627,0.627,0.6263,0.6267,9706.0 +1693672620000,0.6267,0.6267,0.626,0.626,7997.0 +1693672680000,0.626,0.6265,0.626,0.626,5014.0 +1693672740000,0.626,0.6261,0.6146,0.6214,929665.0 +1693672800000,0.6213,0.6218,0.6203,0.6206,78393.0 +1693672860000,0.6206,0.6209,0.6195,0.6196,51300.0 +1693672920000,0.6195,0.6198,0.6178,0.6186,122265.0 +1693672980000,0.6188,0.6198,0.6179,0.6181,32963.0 +1693673040000,0.6183,0.6187,0.6172,0.6175,32347.0 +1693673100000,0.6174,0.618,0.6159,0.6163,67932.0 +1693673160000,0.6163,0.6176,0.6162,0.6168,27751.0 +1693673220000,0.6167,0.6168,0.6157,0.6158,18518.0 +1693673280000,0.6158,0.6159,0.6146,0.6155,39679.0 +1693673340000,0.6154,0.6157,0.6128,0.6138,98746.0 +1693673400000,0.6138,0.6146,0.6133,0.6146,46195.0 +1693673460000,0.6145,0.6146,0.6121,0.6125,48365.0 +1693673520000,0.6126,0.6133,0.6117,0.6126,27800.0 +1693673580000,0.6124,0.6136,0.6121,0.6133,25343.0 +1693673640000,0.6132,0.6132,0.6118,0.6126,71069.0 +1693673700000,0.6127,0.6127,0.6118,0.6124,20248.0 +1693673760000,0.6127,0.614,0.6122,0.6133,52867.0 +1693673820000,0.6131,0.6137,0.6124,0.6137,33710.0 +1693673880000,0.6137,0.6139,0.6135,0.6137,13319.0 +1693673940000,0.6139,0.6152,0.6139,0.6142,63699.0 +1693674000000,0.6145,0.6156,0.6134,0.6138,55078.0 +1693674060000,0.6138,0.6142,0.613,0.6133,17869.0 +1693674120000,0.6133,0.6134,0.6128,0.6131,11377.0 +1693674180000,0.6131,0.6133,0.612,0.6122,27324.0 +1693674240000,0.6121,0.6134,0.612,0.6134,13019.0 +1693674300000,0.6134,0.6135,0.6119,0.6123,24593.0 +1693674360000,0.6122,0.6132,0.6119,0.6127,24894.0 +1693674420000,0.6127,0.613,0.6115,0.6118,18756.0 +1693674480000,0.6118,0.6127,0.6118,0.612,26261.0 +1693674540000,0.6117,0.6118,0.6103,0.6107,43283.0 +1693674600000,0.6106,0.6121,0.6106,0.6121,8348.0 +1693674660000,0.612,0.6124,0.6114,0.6122,10437.0 +1693674720000,0.6122,0.6128,0.6121,0.6127,11833.0 +1693674780000,0.6127,0.6128,0.612,0.6126,10601.0 +1693674840000,0.6127,0.6127,0.6111,0.6113,25284.0 +1693674900000,0.6113,0.6123,0.6109,0.6123,14975.0 +1693674960000,0.6124,0.6131,0.6123,0.6124,20132.0 +1693675020000,0.6124,0.6125,0.6114,0.6116,7886.0 +1693675080000,0.6121,0.6121,0.6116,0.612,4755.0 +1693675140000,0.612,0.612,0.6113,0.6114,9837.0 +1693675200000,0.6116,0.6117,0.6106,0.6109,23013.0 +1693675260000,0.6109,0.6124,0.6104,0.6124,29906.0 +1693675320000,0.6124,0.6125,0.6116,0.6124,7656.0 +1693675380000,0.6124,0.6126,0.6119,0.6121,12000.0 +1693675440000,0.6122,0.6125,0.6122,0.6122,6138.0 +1693675500000,0.6123,0.613,0.6122,0.6128,13603.0 +1693675560000,0.6127,0.6136,0.6126,0.6136,17039.0 +1693675620000,0.6136,0.6138,0.6131,0.6131,13876.0 +1693675680000,0.6131,0.6138,0.6131,0.6133,17002.0 +1693675740000,0.6133,0.6136,0.6131,0.6134,9052.0 +1693675800000,0.6131,0.6131,0.6122,0.6129,20904.0 +1693675860000,0.6132,0.6134,0.6127,0.6132,6471.0 +1693675920000,0.613,0.6131,0.6111,0.6111,18176.0 +1693675980000,0.6111,0.6116,0.6107,0.6112,24137.0 +1693676040000,0.6111,0.6112,0.6064,0.6078,144463.0 +1693676100000,0.6078,0.6084,0.6077,0.6081,21616.0 +1693676160000,0.6082,0.6086,0.6082,0.6084,10612.0 +1693676220000,0.6084,0.6085,0.6075,0.6077,23336.0 +1693676280000,0.6076,0.6081,0.607,0.6072,14278.0 +1693676340000,0.6073,0.6078,0.6067,0.6073,22818.0 +1693676400000,0.6073,0.6082,0.6069,0.608,8388.0 +1693676460000,0.608,0.6082,0.6066,0.6071,21140.0 +1693676520000,0.6069,0.607,0.606,0.6068,16125.0 +1693676580000,0.607,0.6075,0.6068,0.6074,5377.0 +1693676640000,0.6074,0.6074,0.6066,0.6066,4803.0 +1693676700000,0.6067,0.6082,0.6067,0.6082,19969.0 +1693676760000,0.6081,0.6081,0.6061,0.6062,18407.0 +1693676820000,0.6062,0.6066,0.6054,0.6061,21994.0 +1693676880000,0.6064,0.6067,0.6058,0.6064,11607.0 +1693676940000,0.6063,0.6066,0.6054,0.6056,13712.0 +1693677000000,0.6059,0.6059,0.6048,0.6048,16082.0 +1693677060000,0.6048,0.605,0.6034,0.6045,65275.0 +1693677120000,0.6044,0.6049,0.6038,0.6039,17382.0 +1693677180000,0.6041,0.6044,0.603,0.603,50627.0 +1693677240000,0.6031,0.604,0.603,0.6035,35619.0 +1693677300000,0.6034,0.6041,0.6033,0.6038,8967.0 +1693677360000,0.604,0.6047,0.603,0.6035,50391.0 +1693677420000,0.6035,0.6045,0.6033,0.6038,41701.0 +1693677480000,0.6037,0.6039,0.6034,0.6037,4132.0 +1693677540000,0.6037,0.6037,0.6025,0.6027,16808.0 +1693677600000,0.6027,0.6036,0.6025,0.6036,17359.0 +1693677660000,0.6036,0.6039,0.603,0.6031,13784.0 +1693677720000,0.6031,0.6037,0.6031,0.6036,7307.0 +1693677780000,0.6037,0.6049,0.6037,0.6046,21336.0 +1693677840000,0.6046,0.6046,0.6041,0.6041,34278.0 +1693677900000,0.6041,0.6044,0.604,0.6043,14087.0 +1693677960000,0.6043,0.6046,0.6011,0.6013,89041.0 +1693678020000,0.6016,0.6016,0.5996,0.6013,123227.0 +1693678080000,0.6013,0.6017,0.5995,0.6017,55905.0 +1693678140000,0.6017,0.6017,0.5999,0.6009,14119.0 +1693678200000,0.6009,0.6015,0.5997,0.6006,17966.0 +1693678260000,0.6007,0.6009,0.6001,0.6008,5063.0 +1693678320000,0.6009,0.6012,0.5999,0.6012,12933.0 +1693678380000,0.6012,0.6018,0.6012,0.6014,11143.0 +1693678440000,0.6013,0.6051,0.6007,0.6041,204837.0 +1693678500000,0.604,0.6041,0.6033,0.6035,26915.0 +1693678560000,0.6036,0.6036,0.6026,0.6027,20059.0 +1693678620000,0.6028,0.6031,0.6028,0.6028,8394.0 +1693678680000,0.6028,0.6029,0.6018,0.6027,51421.0 +1693678740000,0.6027,0.6029,0.6025,0.6026,14482.0 +1693678800000,0.6024,0.6032,0.6023,0.6032,11647.0 +1693678860000,0.6033,0.6036,0.6032,0.6036,6698.0 +1693678920000,0.6036,0.6047,0.603,0.6035,32316.0 +1693678980000,0.6035,0.6037,0.6032,0.6034,6664.0 +1693679040000,0.6035,0.6038,0.6035,0.6035,5332.0 +1693679100000,0.6036,0.6042,0.6036,0.604,6969.0 +1693679160000,0.6039,0.6041,0.6008,0.6014,51574.0 +1693679220000,0.6015,0.6021,0.6008,0.6016,11738.0 +1693679280000,0.6015,0.6016,0.6001,0.6005,34060.0 +1693679340000,0.6005,0.6015,0.6001,0.6015,12897.0 +1693679400000,0.6011,0.6013,0.6004,0.6011,9439.0 +1693679460000,0.6007,0.6017,0.6005,0.6015,12583.0 +1693679520000,0.6013,0.6018,0.6012,0.6018,7035.0 +1693679580000,0.6016,0.6017,0.6012,0.6015,3862.0 +1693679640000,0.6015,0.6019,0.6011,0.6014,15191.0 +1693679700000,0.6014,0.6026,0.6014,0.6025,8701.0 +1693679760000,0.6026,0.6027,0.6017,0.6019,11375.0 +1693679820000,0.6021,0.6023,0.6018,0.6018,3278.0 +1693679880000,0.6018,0.6023,0.6015,0.6018,4373.0 +1693679940000,0.6019,0.6019,0.6014,0.6015,7161.0 +1693680000000,0.6013,0.6016,0.6012,0.6012,6127.0 +1693680060000,0.6011,0.6011,0.6003,0.6006,16989.0 +1693680120000,0.6006,0.6008,0.6004,0.6006,7294.0 +1693680180000,0.6006,0.6006,0.6004,0.6006,4233.0 +1693680240000,0.6003,0.6003,0.5944,0.5965,205738.0 +1693680300000,0.5965,0.5969,0.5961,0.5962,42567.0 +1693680360000,0.5962,0.5975,0.5961,0.5971,30279.0 +1693680420000,0.5971,0.5983,0.5968,0.5981,42821.0 +1693680480000,0.5979,0.5983,0.596,0.5975,29772.0 +1693680540000,0.5974,0.5977,0.5964,0.5977,14187.0 +1693680600000,0.5978,0.5983,0.5971,0.5983,10632.0 +1693680660000,0.5983,0.5986,0.5976,0.5978,15289.0 +1693680720000,0.5975,0.598,0.5974,0.5976,4828.0 +1693680780000,0.5978,0.5992,0.5978,0.5987,18469.0 +1693680840000,0.5989,0.6,0.5989,0.5994,20947.0 +1693680900000,0.5997,0.5998,0.599,0.5998,8248.0 +1693680960000,0.6001,0.6001,0.5998,0.6,5506.0 +1693681020000,0.6,0.6,0.5994,0.5996,10704.0 +1693681080000,0.5996,0.6001,0.5996,0.5999,2785.0 +1693681140000,0.6001,0.6004,0.5996,0.6,20038.0 +1693681200000,0.5998,0.5998,0.5983,0.5993,26640.0 +1693681260000,0.5993,0.5993,0.5986,0.5989,7301.0 +1693681320000,0.599,0.5996,0.5989,0.5992,5314.0 +1693681380000,0.5994,0.5995,0.5987,0.5988,7552.0 +1693681440000,0.599,0.6005,0.599,0.6004,18672.0 +1693681500000,0.6006,0.6008,0.599,0.5995,35987.0 +1693681560000,0.5994,0.5995,0.5988,0.5988,12079.0 +1693681620000,0.5987,0.5994,0.5983,0.5994,20443.0 +1693681680000,0.5994,0.6003,0.5994,0.6002,7590.0 +1693681740000,0.6002,0.6009,0.5997,0.6006,25605.0 +1693681800000,0.6005,0.6007,0.5998,0.6002,22914.0 +1693681860000,0.6006,0.6018,0.6005,0.6012,35602.0 +1693681920000,0.6008,0.6018,0.6002,0.6005,15817.0 +1693681980000,0.6007,0.6016,0.6007,0.6011,11031.0 +1693682040000,0.6013,0.6016,0.6006,0.6009,27034.0 +1693682100000,0.6008,0.6011,0.6005,0.6006,3070.0 +1693682160000,0.6009,0.601,0.6006,0.6008,3207.0 +1693682220000,0.601,0.6014,0.6006,0.601,7971.0 +1693682280000,0.6009,0.6019,0.6009,0.6014,3766.0 +1693682340000,0.602,0.6028,0.6011,0.6014,30140.0 +1693682400000,0.6018,0.6018,0.6013,0.6015,10748.0 +1693682460000,0.602,0.6027,0.602,0.602,16595.0 +1693682520000,0.6024,0.6027,0.602,0.6027,10159.0 +1693682580000,0.6027,0.6039,0.6027,0.6035,25844.0 +1693682640000,0.6034,0.6039,0.6028,0.6035,35505.0 +1693682700000,0.6033,0.6038,0.6031,0.6034,9004.0 +1693682760000,0.6035,0.6036,0.603,0.6033,12269.0 +1693682820000,0.6033,0.6034,0.6031,0.6032,3661.0 +1693682880000,0.6032,0.6032,0.6028,0.6032,13750.0 +1693682940000,0.6032,0.6034,0.6025,0.6029,6360.0 +1693683000000,0.6029,0.6029,0.6024,0.6025,8790.0 +1693683060000,0.6026,0.6034,0.6026,0.6031,10912.0 +1693683120000,0.6031,0.6034,0.6028,0.6029,5517.0 +1693683180000,0.6031,0.6033,0.6028,0.6032,3308.0 +1693683240000,0.6034,0.6038,0.603,0.603,8835.0 +1693683300000,0.6033,0.6038,0.6033,0.6035,8508.0 +1693683360000,0.6035,0.6035,0.603,0.6031,3652.0 +1693683420000,0.6031,0.6031,0.6026,0.6029,4886.0 +1693683480000,0.6026,0.6032,0.6026,0.6032,3580.0 +1693683540000,0.6031,0.6032,0.6027,0.603,4957.0 +1693683600000,0.603,0.6032,0.6027,0.6028,3303.0 +1693683660000,0.603,0.603,0.6025,0.6026,7018.0 +1693683720000,0.6026,0.6026,0.6017,0.6018,27655.0 +1693683780000,0.6018,0.6023,0.6018,0.602,9897.0 +1693683840000,0.602,0.6021,0.6017,0.6018,3195.0 +1693683900000,0.6019,0.6021,0.6017,0.602,3927.0 +1693683960000,0.6022,0.6022,0.6022,0.6022,758.0 +1693684020000,0.6022,0.6027,0.6019,0.6024,14714.0 +1693684080000,0.6027,0.6036,0.6025,0.6035,12082.0 +1693684140000,0.6035,0.6035,0.6026,0.603,4582.0 +1693684200000,0.6024,0.6026,0.6024,0.6026,3489.0 +1693684260000,0.6026,0.6032,0.6026,0.6032,6871.0 +1693684320000,0.603,0.603,0.6026,0.6027,2038.0 +1693684380000,0.603,0.6034,0.6029,0.6033,2531.0 +1693684440000,0.6032,0.6035,0.6018,0.6021,7847.0 +1693684500000,0.6023,0.6023,0.6018,0.6018,452.0 +1693684560000,0.6019,0.6026,0.6019,0.6024,19190.0 +1693684620000,0.6027,0.6032,0.6027,0.6028,11014.0 +1693684680000,0.6027,0.6028,0.6023,0.6023,8371.0 +1693684740000,0.6024,0.6034,0.6024,0.6032,21056.0 +1693684800000,0.6033,0.6035,0.6031,0.6032,17357.0 +1693684860000,0.6033,0.6039,0.6028,0.603,25068.0 +1693684920000,0.6028,0.6037,0.6027,0.6035,24084.0 +1693684980000,0.6032,0.6034,0.6029,0.6029,26072.0 +1693685040000,0.6029,0.603,0.6027,0.6029,13890.0 +1693685100000,0.6028,0.6029,0.6024,0.6026,4014.0 +1693685160000,0.6025,0.6028,0.6025,0.6028,2823.0 +1693685220000,0.6028,0.6028,0.6025,0.6026,8483.0 +1693685280000,0.6025,0.6025,0.6025,0.6025,26.0 +1693685340000,0.6026,0.6037,0.6026,0.6033,34888.0 +1693685400000,0.6031,0.6035,0.6026,0.6031,11055.0 +1693685460000,0.6033,0.6033,0.6033,0.6033,502.0 +1693685520000,0.6034,0.6034,0.6033,0.6034,1089.0 +1693685580000,0.6034,0.6034,0.6031,0.6033,5685.0 +1693685640000,0.6032,0.6032,0.6032,0.6032,626.0 +1693685700000,0.6031,0.6032,0.6029,0.603,9730.0 +1693685760000,0.603,0.603,0.6027,0.6027,4327.0 +1693685820000,0.6027,0.6044,0.6021,0.6043,75005.0 +1693685880000,0.6043,0.605,0.6041,0.6044,24796.0 +1693685940000,0.6044,0.6066,0.6044,0.6065,67729.0 +1693686000000,0.6065,0.6082,0.6065,0.6068,72466.0 +1693686060000,0.6067,0.6073,0.6063,0.6072,15491.0 +1693686120000,0.6071,0.6073,0.6068,0.6071,8813.0 +1693686180000,0.6071,0.6085,0.6071,0.6078,14462.0 +1693686240000,0.6078,0.6078,0.6073,0.6073,10562.0 +1693686300000,0.6073,0.6073,0.6066,0.6066,10209.0 +1693686360000,0.6067,0.6071,0.6067,0.6071,4076.0 +1693686420000,0.6072,0.6074,0.607,0.6072,5014.0 +1693686480000,0.6072,0.6075,0.6069,0.6072,13630.0 +1693686540000,0.6073,0.6077,0.607,0.6072,4208.0 +1693686600000,0.6071,0.6074,0.6067,0.6071,5141.0 +1693686660000,0.6072,0.6082,0.6072,0.6077,14275.0 +1693686720000,0.6078,0.6079,0.6075,0.6077,5836.0 +1693686780000,0.6078,0.6087,0.6076,0.6087,15763.0 +1693686840000,0.6083,0.6083,0.6074,0.6076,6569.0 +1693686900000,0.6077,0.6077,0.6067,0.6071,7332.0 +1693686960000,0.6071,0.6074,0.6071,0.6072,8409.0 +1693687020000,0.6074,0.6077,0.6071,0.6071,4955.0 +1693687080000,0.6072,0.6072,0.6071,0.6072,534.0 +1693687140000,0.6074,0.6078,0.607,0.6078,19226.0 +1693687200000,0.6075,0.6082,0.6071,0.6071,12160.0 +1693687260000,0.6074,0.6077,0.6073,0.6073,1738.0 +1693687320000,0.6073,0.6073,0.6066,0.6066,4456.0 +1693687380000,0.6066,0.6066,0.6065,0.6065,708.0 +1693687440000,0.6065,0.6071,0.6065,0.6071,8054.0 +1693687500000,0.6071,0.6073,0.6066,0.6068,10274.0 +1693687560000,0.6068,0.6068,0.606,0.606,20188.0 +1693687620000,0.606,0.6067,0.6059,0.6065,6267.0 +1693687680000,0.6068,0.6073,0.6067,0.6072,2243.0 +1693687740000,0.6072,0.6078,0.6072,0.6075,3773.0 +1693687800000,0.6074,0.6081,0.6074,0.6081,4676.0 +1693687860000,0.6081,0.6081,0.6081,0.6081,254.0 +1693687920000,0.6081,0.6084,0.6081,0.6082,3188.0 +1693687980000,0.6081,0.6084,0.6079,0.6079,16986.0 +1693688040000,0.6079,0.6084,0.6078,0.6084,3309.0 +1693688100000,0.6084,0.6087,0.608,0.608,3292.0 +1693688160000,0.608,0.6089,0.608,0.6084,3692.0 +1693688220000,0.6084,0.6088,0.6084,0.6087,2479.0 +1693688280000,0.6086,0.6086,0.6086,0.6086,272.0 +1693688340000,0.6086,0.6089,0.6085,0.6086,4541.0 +1693688400000,0.6086,0.6088,0.6082,0.6082,7826.0 +1693688460000,0.6083,0.6084,0.6079,0.6079,13608.0 +1693688520000,0.6078,0.6079,0.6073,0.6073,4115.0 +1693688580000,0.6074,0.6083,0.6072,0.6075,16211.0 +1693688640000,0.6076,0.6076,0.6076,0.6076,2694.0 +1693688700000,0.608,0.608,0.6074,0.6074,11475.0 +1693688760000,0.6074,0.6075,0.6071,0.6075,9536.0 +1693688820000,0.6078,0.6087,0.6078,0.6086,14794.0 +1693688880000,0.6086,0.6087,0.6086,0.6087,887.0 +1693688940000,0.6087,0.609,0.6087,0.609,3249.0 +1693689000000,0.609,0.609,0.608,0.6081,12599.0 +1693689060000,0.608,0.608,0.6065,0.6069,15051.0 +1693689120000,0.607,0.6074,0.607,0.607,2944.0 +1693689180000,0.607,0.6076,0.6068,0.6076,3489.0 +1693689240000,0.6079,0.6084,0.6075,0.6076,6431.0 +1693689300000,0.6074,0.6078,0.6072,0.6072,2326.0 +1693689360000,0.6073,0.6074,0.6072,0.6072,1653.0 +1693689420000,0.6073,0.6075,0.6065,0.6071,11940.0 +1693689480000,0.6069,0.6073,0.6069,0.6073,435.0 +1693689540000,0.6072,0.6082,0.6072,0.6082,5692.0 +1693689600000,0.6084,0.6086,0.6077,0.6079,4058.0 +1693689660000,0.6084,0.6087,0.6083,0.6087,5057.0 +1693689720000,0.6084,0.6084,0.6076,0.6079,2452.0 +1693689780000,0.6077,0.6077,0.6077,0.6077,22.0 +1693689840000,0.6077,0.608,0.6077,0.608,8529.0 +1693689900000,0.6077,0.6079,0.6076,0.6078,1035.0 +1693689960000,0.6077,0.608,0.6076,0.608,1776.0 +1693690020000,0.6079,0.6081,0.6079,0.6079,966.0 +1693690080000,0.6079,0.6086,0.6079,0.6084,4671.0 +1693690140000,0.6085,0.6086,0.6085,0.6085,1718.0 +1693690200000,0.6085,0.6086,0.6076,0.608,8371.0 +1693690260000,0.6079,0.6081,0.6078,0.6079,2057.0 +1693690320000,0.6079,0.608,0.6075,0.6077,2179.0 +1693690380000,0.6077,0.6077,0.6071,0.6071,393.0 +1693690440000,0.6071,0.6072,0.6067,0.6067,1621.0 +1693690500000,0.6066,0.6071,0.6059,0.6071,12812.0 +1693690560000,0.6072,0.6072,0.6072,0.6072,145.0 +1693690620000,0.6072,0.6072,0.6069,0.6069,3129.0 +1693690680000,0.6069,0.6072,0.6068,0.6072,1996.0 +1693690740000,0.6072,0.6072,0.6069,0.6069,3577.0 +1693690800000,0.6068,0.6079,0.6068,0.6079,3765.0 +1693690860000,0.608,0.6087,0.608,0.6087,6963.0 +1693690920000,0.6087,0.6104,0.6087,0.6103,43673.0 +1693690980000,0.6104,0.6115,0.6104,0.6115,26313.0 +1693691040000,0.6115,0.6115,0.6101,0.6106,20494.0 +1693691100000,0.6106,0.611,0.6105,0.611,6289.0 +1693691160000,0.611,0.6111,0.6107,0.6107,896.0 +1693691220000,0.6107,0.6107,0.6101,0.6103,7712.0 +1693691280000,0.6104,0.6111,0.6104,0.6109,7011.0 +1693691340000,0.6109,0.611,0.6107,0.6107,1761.0 +1693691400000,0.6109,0.6111,0.6108,0.6108,3536.0 +1693691460000,0.6107,0.611,0.6106,0.6106,6907.0 +1693691520000,0.6108,0.6111,0.6101,0.6101,10075.0 +1693691580000,0.6101,0.6101,0.6092,0.6092,9260.0 +1693691640000,0.6092,0.6092,0.609,0.609,1016.0 +1693691700000,0.609,0.6093,0.6088,0.6093,1961.0 +1693691760000,0.6092,0.6094,0.6092,0.6093,3278.0 +1693691820000,0.6094,0.6094,0.609,0.609,3011.0 +1693691880000,0.609,0.6091,0.6088,0.6088,601.0 +1693691940000,0.6089,0.6089,0.6087,0.6088,4002.0 +1693692000000,0.6089,0.6112,0.6089,0.6111,27218.0 +1693692060000,0.6113,0.6121,0.611,0.6111,33720.0 +1693692120000,0.6114,0.6117,0.6107,0.6108,8515.0 +1693692180000,0.6108,0.6119,0.6108,0.6119,9640.0 +1693692240000,0.612,0.6122,0.6112,0.6114,15277.0 +1693692300000,0.6117,0.6126,0.6117,0.6126,17541.0 +1693692360000,0.6126,0.6126,0.6117,0.6117,9416.0 +1693692420000,0.6116,0.6122,0.6116,0.6121,6094.0 +1693692480000,0.6122,0.6125,0.6121,0.6121,9593.0 +1693692540000,0.6122,0.6124,0.6121,0.6124,1269.0 +1693692600000,0.6123,0.6123,0.6121,0.6122,4514.0 +1693692660000,0.6122,0.6122,0.611,0.6112,13379.0 +1693692720000,0.6112,0.6112,0.611,0.6111,3407.0 +1693692780000,0.611,0.6111,0.6106,0.6107,3625.0 +1693692840000,0.6107,0.6107,0.6098,0.6102,24149.0 +1693692900000,0.6103,0.6108,0.6102,0.6108,3737.0 +1693692960000,0.6109,0.6109,0.6105,0.6105,1344.0 +1693693020000,0.6104,0.6104,0.6097,0.6097,6568.0 +1693693080000,0.6099,0.6104,0.6097,0.6101,4854.0 +1693693140000,0.6099,0.61,0.6095,0.6097,5054.0 +1693693200000,0.6097,0.6101,0.6095,0.6097,4867.0 +1693693260000,0.6096,0.6096,0.6084,0.6085,4817.0 +1693693320000,0.6085,0.609,0.6082,0.6085,8629.0 +1693693380000,0.6084,0.6084,0.6082,0.6082,1961.0 +1693693440000,0.6082,0.6085,0.6081,0.6085,2094.0 +1693693500000,0.6084,0.6094,0.6084,0.6094,5385.0 +1693693560000,0.6095,0.6096,0.6092,0.6092,4004.0 +1693693620000,0.6092,0.6096,0.6092,0.6096,1381.0 +1693693680000,0.6096,0.6097,0.6096,0.6097,140.0 +1693693740000,0.6096,0.6097,0.6096,0.6097,132.0 +1693693800000,0.6097,0.6097,0.6094,0.6095,1462.0 +1693693860000,0.6095,0.6095,0.6092,0.6092,1845.0 +1693693920000,0.6092,0.6092,0.6081,0.6085,11296.0 +1693693980000,0.6087,0.6089,0.6084,0.6086,7161.0 +1693694040000,0.6084,0.6085,0.6081,0.6082,1977.0 +1693694100000,0.6083,0.6083,0.6077,0.6081,16454.0 +1693694160000,0.6081,0.6081,0.6078,0.6078,3343.0 +1693694220000,0.6079,0.608,0.6076,0.6076,3876.0 +1693694280000,0.6079,0.6082,0.6079,0.6082,1427.0 +1693694340000,0.6084,0.6094,0.6084,0.6093,7889.0 +1693694400000,0.6095,0.6101,0.6095,0.6097,14213.0 +1693694460000,0.6098,0.6107,0.6098,0.6107,5080.0 +1693694520000,0.6107,0.6107,0.6107,0.6107,950.0 +1693694580000,0.6108,0.6109,0.6108,0.6109,2025.0 +1693694640000,0.6109,0.6112,0.6109,0.611,6743.0 +1693694700000,0.611,0.6112,0.6109,0.6111,6281.0 +1693694760000,0.6111,0.6112,0.6107,0.6107,5497.0 +1693694820000,0.6106,0.6109,0.6104,0.6106,5180.0 +1693694880000,0.6106,0.6106,0.61,0.61,11636.0 +1693694940000,0.61,0.61,0.6095,0.61,12734.0 +1693695000000,0.6099,0.61,0.6096,0.6098,2031.0 +1693695060000,0.6097,0.6097,0.6094,0.6095,1225.0 +1693695120000,0.6095,0.6097,0.6095,0.6095,2385.0 +1693695180000,0.6097,0.6098,0.6097,0.6097,918.0 +1693695240000,0.6097,0.61,0.6093,0.6099,3455.0 +1693695300000,0.6096,0.6102,0.6096,0.6102,1205.0 +1693695360000,0.6106,0.6111,0.6106,0.611,1122.0 +1693695420000,0.611,0.6112,0.6107,0.6107,2587.0 +1693695480000,0.6105,0.6109,0.6105,0.6106,1078.0 +1693695540000,0.6104,0.6104,0.6101,0.6101,710.0 +1693695600000,0.6102,0.6107,0.6101,0.6106,5834.0 +1693695660000,0.6106,0.6111,0.6103,0.6107,17861.0 +1693695720000,0.6106,0.6107,0.6098,0.6099,6783.0 +1693695780000,0.6098,0.61,0.6096,0.6097,1210.0 +1693695840000,0.6099,0.6104,0.6099,0.6104,1583.0 +1693695900000,0.6105,0.6105,0.6102,0.6104,11120.0 +1693695960000,0.6103,0.6104,0.6102,0.6102,4057.0 +1693696020000,0.6103,0.6104,0.6103,0.6103,4118.0 +1693696080000,0.6104,0.6104,0.6103,0.6103,866.0 +1693696140000,0.6104,0.6117,0.6104,0.6117,19366.0 +1693696200000,0.6118,0.6118,0.6112,0.6116,11456.0 +1693696260000,0.6115,0.6115,0.6113,0.6114,4324.0 +1693696320000,0.6115,0.6123,0.6115,0.6123,10135.0 +1693696380000,0.6123,0.6123,0.6122,0.6122,1654.0 +1693696440000,0.6123,0.6123,0.6116,0.6116,8638.0 +1693696500000,0.6116,0.6146,0.6116,0.6139,81908.0 +1693696560000,0.6138,0.6141,0.6135,0.6135,29272.0 +1693696620000,0.6135,0.614,0.6132,0.6139,15573.0 +1693696680000,0.6139,0.6141,0.6137,0.6141,2359.0 +1693696740000,0.6141,0.6146,0.6141,0.6142,4689.0 +1693696800000,0.6143,0.6144,0.6141,0.6144,3898.0 +1693696860000,0.6143,0.6144,0.6143,0.6144,3113.0 +1693696920000,0.6143,0.6143,0.6136,0.6141,6703.0 +1693696980000,0.6143,0.6144,0.6138,0.614,8972.0 +1693697040000,0.6138,0.6143,0.6138,0.6143,1294.0 +1693697100000,0.6143,0.6148,0.6133,0.6143,25523.0 +1693697160000,0.6141,0.6141,0.6105,0.6112,90281.0 +1693697220000,0.6112,0.6115,0.6112,0.6113,4761.0 +1693697280000,0.6113,0.6119,0.6113,0.6119,2853.0 +1693697340000,0.6121,0.6122,0.6121,0.6121,2918.0 +1693697400000,0.6121,0.6123,0.6117,0.6117,10001.0 +1693697460000,0.6116,0.6116,0.6108,0.6108,3042.0 +1693697520000,0.6108,0.611,0.6107,0.6108,2316.0 +1693697580000,0.6107,0.6113,0.6107,0.6113,9320.0 +1693697640000,0.6114,0.6116,0.6111,0.6111,3153.0 +1693697700000,0.6111,0.6113,0.6109,0.6109,2995.0 +1693697760000,0.6108,0.6108,0.6095,0.6097,32636.0 +1693697820000,0.6097,0.6097,0.6091,0.6094,13574.0 +1693697880000,0.6095,0.6095,0.6095,0.6095,510.0 +1693697940000,0.6095,0.6098,0.6082,0.6083,45776.0 +1693698000000,0.6084,0.6088,0.6064,0.6081,88837.0 +1693698060000,0.6082,0.6088,0.6082,0.6085,10610.0 +1693698120000,0.6085,0.6085,0.6082,0.6083,3323.0 +1693698180000,0.6084,0.6084,0.6084,0.6084,50.0 +1693698240000,0.6083,0.6087,0.6081,0.6087,15703.0 +1693698300000,0.6086,0.6087,0.6084,0.6086,2506.0 +1693698360000,0.6085,0.6087,0.6081,0.6086,2038.0 +1693698420000,0.6087,0.6087,0.6084,0.6084,2028.0 +1693698480000,0.6084,0.6086,0.6082,0.6086,613.0 +1693698540000,0.6085,0.6095,0.6085,0.6091,12840.0 +1693698600000,0.6092,0.6093,0.609,0.6092,1868.0 +1693698660000,0.609,0.609,0.6078,0.6078,4886.0 +1693698720000,0.6078,0.6079,0.6075,0.6076,1592.0 +1693698780000,0.6075,0.6075,0.6068,0.6068,5167.0 +1693698840000,0.6069,0.6082,0.6068,0.6082,8058.0 +1693698900000,0.6081,0.6081,0.6074,0.6076,3302.0 +1693698960000,0.6079,0.6084,0.6079,0.6081,468.0 +1693699020000,0.6082,0.6089,0.6082,0.6089,2039.0 +1693699080000,0.6088,0.609,0.6088,0.6088,1488.0 +1693699140000,0.6087,0.6088,0.6079,0.6088,11454.0 +1693699200000,0.6087,0.6091,0.6086,0.6088,29773.0 +1693699260000,0.6088,0.6088,0.6055,0.6055,120316.0 +1693699320000,0.6054,0.6059,0.6051,0.6058,10248.0 +1693699380000,0.6058,0.6059,0.6049,0.6054,17295.0 +1693699440000,0.6054,0.6058,0.605,0.6052,12752.0 +1693699500000,0.605,0.6057,0.6048,0.6057,5889.0 +1693699560000,0.6058,0.6058,0.6056,0.6057,2769.0 +1693699620000,0.6057,0.6057,0.6052,0.6053,15892.0 +1693699680000,0.6053,0.6059,0.6042,0.6049,52303.0 +1693699740000,0.605,0.6051,0.6048,0.6051,896.0 +1693699800000,0.6052,0.6054,0.605,0.6053,3489.0 +1693699860000,0.6053,0.6053,0.6051,0.6052,5976.0 +1693699920000,0.6052,0.6053,0.6052,0.6052,520.0 +1693699980000,0.6052,0.6052,0.6052,0.6052,7064.0 +1693700040000,0.6052,0.6078,0.6052,0.6078,92438.0 +1693700100000,0.6077,0.6087,0.6074,0.6083,67899.0 +1693700160000,0.6083,0.6091,0.6082,0.6085,6605.0 +1693700220000,0.6085,0.6092,0.6085,0.6088,10549.0 +1693700280000,0.6087,0.6087,0.6085,0.6086,4075.0 +1693700340000,0.6084,0.6084,0.608,0.608,5626.0 +1693700400000,0.6081,0.6086,0.6081,0.6084,7716.0 +1693700460000,0.6085,0.6085,0.6068,0.6068,12526.0 +1693700520000,0.6069,0.6073,0.6069,0.6072,3206.0 +1693700580000,0.6072,0.6075,0.6069,0.6075,5147.0 +1693700640000,0.6074,0.6078,0.6073,0.6073,12575.0 +1693700700000,0.6072,0.6075,0.6072,0.6074,5067.0 +1693700760000,0.6076,0.6076,0.6073,0.6076,1629.0 +1693700820000,0.6077,0.6078,0.6077,0.6078,1633.0 +1693700880000,0.6078,0.6078,0.6067,0.6067,6081.0 +1693700940000,0.6066,0.6066,0.606,0.6062,7621.0 +1693701000000,0.6062,0.6064,0.6059,0.6059,9276.0 +1693701060000,0.6059,0.606,0.6055,0.6056,7012.0 +1693701120000,0.6053,0.6053,0.6041,0.6043,11499.0 +1693701180000,0.6045,0.6057,0.6045,0.6053,10955.0 +1693701240000,0.6053,0.6054,0.6053,0.6054,284.0 +1693701300000,0.6056,0.6068,0.6056,0.6068,12649.0 +1693701360000,0.6069,0.6079,0.6069,0.6079,8955.0 +1693701420000,0.6078,0.6078,0.6073,0.6075,5071.0 +1693701480000,0.6076,0.6079,0.6073,0.6075,7474.0 +1693701540000,0.6076,0.6083,0.6076,0.6083,7651.0 +1693701600000,0.6082,0.6082,0.6079,0.6082,6760.0 +1693701660000,0.6082,0.6087,0.6081,0.6087,9093.0 +1693701720000,0.6087,0.6093,0.6086,0.6093,6417.0 +1693701780000,0.6093,0.6093,0.608,0.6082,6651.0 +1693701840000,0.6084,0.6084,0.6078,0.6081,984.0 +1693701900000,0.6081,0.6092,0.6081,0.6084,10227.0 +1693701960000,0.6084,0.6084,0.6081,0.6084,1185.0 +1693702020000,0.6086,0.6089,0.6086,0.6089,1414.0 +1693702080000,0.6088,0.6088,0.6079,0.6083,2198.0 +1693702140000,0.6088,0.6102,0.6088,0.6094,25196.0 +1693702200000,0.6096,0.6101,0.6086,0.61,12305.0 +1693702260000,0.6098,0.6112,0.6096,0.6105,33020.0 +1693702320000,0.6105,0.6114,0.6098,0.6111,17407.0 +1693702380000,0.611,0.6114,0.611,0.6112,7090.0 +1693702440000,0.6112,0.6113,0.6111,0.6113,1514.0 +1693702500000,0.6114,0.612,0.6114,0.6118,8357.0 +1693702560000,0.6117,0.6117,0.6106,0.6116,17566.0 +1693702620000,0.6116,0.6125,0.6115,0.6122,9817.0 +1693702680000,0.6121,0.6122,0.6118,0.612,1784.0 +1693702740000,0.6119,0.6122,0.6118,0.6121,2781.0 +1693702800000,0.6121,0.6127,0.6118,0.6122,9110.0 +1693702860000,0.6121,0.6121,0.6114,0.6114,24741.0 +1693702920000,0.6114,0.6124,0.6114,0.6124,8285.0 +1693702980000,0.6125,0.6128,0.6124,0.6126,3293.0 +1693703040000,0.6126,0.6134,0.6126,0.6128,8276.0 +1693703100000,0.6128,0.6136,0.612,0.612,13766.0 +1693703160000,0.6121,0.6121,0.6109,0.6116,10625.0 +1693703220000,0.6116,0.6118,0.6115,0.6118,592.0 +1693703280000,0.6118,0.6118,0.6114,0.6114,925.0 +1693703340000,0.6111,0.6116,0.611,0.6114,5814.0 +1693703400000,0.6112,0.6114,0.611,0.6112,1355.0 +1693703460000,0.6113,0.612,0.6109,0.611,7194.0 +1693703520000,0.6109,0.6109,0.6109,0.6109,731.0 +1693703580000,0.6109,0.6109,0.6106,0.6106,1544.0 +1693703640000,0.6106,0.6108,0.6103,0.6108,9592.0 +1693703700000,0.6106,0.6106,0.6103,0.6105,2580.0 +1693703760000,0.6106,0.6107,0.6105,0.6105,202.0 +1693703820000,0.6101,0.6102,0.6097,0.6101,790.0 +1693703880000,0.61,0.6101,0.6098,0.6098,319.0 +1693703940000,0.6099,0.6107,0.6094,0.6105,24995.0 +1693704000000,0.6104,0.611,0.6104,0.611,9957.0 +1693704060000,0.6109,0.611,0.6103,0.6103,8927.0 +1693704120000,0.6103,0.6103,0.6103,0.6103,1230.0 +1693704180000,0.6101,0.6102,0.6096,0.6102,4871.0 +1693704240000,0.6102,0.6102,0.6102,0.6102,2755.0 +1693704300000,0.6102,0.6103,0.6102,0.6103,1138.0 +1693704360000,0.6103,0.6105,0.6103,0.6105,619.0 +1693704420000,0.6105,0.6105,0.6105,0.6105,20.0 +1693704480000,0.6105,0.6105,0.6091,0.6095,23776.0 +1693704540000,0.6097,0.6097,0.6093,0.6093,643.0 +1693704600000,0.6096,0.6109,0.6096,0.6109,6258.0 +1693704660000,0.6109,0.6115,0.6106,0.6115,4167.0 +1693704720000,0.6115,0.6116,0.6111,0.6116,2922.0 +1693704780000,0.6116,0.6116,0.6113,0.6116,537.0 +1693704840000,0.6115,0.612,0.6112,0.612,12646.0 +1693704900000,0.6117,0.6118,0.6117,0.6118,2922.0 +1693704960000,0.6118,0.6118,0.6118,0.6118,521.0 +1693705020000,0.6118,0.612,0.6111,0.6111,3576.0 +1693705080000,0.6112,0.6112,0.6098,0.6104,8450.0 +1693705140000,0.61,0.6103,0.61,0.6103,1237.0 +1693705200000,0.6105,0.6107,0.6104,0.6105,3290.0 +1693705260000,0.6105,0.6105,0.6097,0.6097,7056.0 +1693705320000,0.6097,0.6099,0.6093,0.6093,915.0 +1693705380000,0.6094,0.61,0.6094,0.6099,1472.0 +1693705440000,0.6097,0.61,0.6096,0.61,4222.0 +1693705500000,0.6101,0.6101,0.6091,0.6093,16143.0 +1693705560000,0.6093,0.6096,0.6089,0.6093,15031.0 +1693705620000,0.6093,0.6097,0.6092,0.6097,8755.0 +1693705680000,0.6099,0.6103,0.6098,0.61,5120.0 +1693705740000,0.6099,0.6105,0.6093,0.6093,5736.0 +1693705800000,0.6096,0.6097,0.6094,0.6097,4934.0 +1693705860000,0.6099,0.61,0.6099,0.61,1831.0 +1693705920000,0.61,0.61,0.61,0.61,33.0 +1693705980000,0.61,0.61,0.6095,0.6095,2874.0 +1693706040000,0.6099,0.61,0.6099,0.6099,170.0 +1693706100000,0.61,0.61,0.6093,0.6096,6788.0 +1693706160000,0.6096,0.6096,0.609,0.6093,17276.0 +1693706220000,0.6092,0.6093,0.6092,0.6093,223.0 +1693706280000,0.6092,0.6093,0.6092,0.6092,1013.0 +1693706340000,0.6089,0.6089,0.6088,0.6089,484.0 +1693706400000,0.6089,0.609,0.608,0.6087,28935.0 +1693706460000,0.6087,0.6088,0.6087,0.6088,155.0 +1693706520000,0.6087,0.6088,0.6087,0.6087,488.0 +1693706580000,0.6088,0.6095,0.6088,0.6094,3759.0 +1693706640000,0.6094,0.6094,0.6091,0.6091,4664.0 +1693706700000,0.6091,0.6092,0.609,0.6092,840.0 +1693706760000,0.6092,0.6094,0.6091,0.6092,2071.0 +1693706820000,0.6092,0.6095,0.6091,0.6095,3480.0 +1693706880000,0.6095,0.6098,0.6095,0.6096,5579.0 +1693706940000,0.6097,0.6099,0.6097,0.6097,1359.0 +1693707000000,0.6097,0.61,0.6097,0.61,7660.0 +1693707060000,0.61,0.6105,0.6099,0.6105,14948.0 +1693707120000,0.6106,0.6107,0.6084,0.6086,44928.0 +1693707180000,0.6087,0.6087,0.6082,0.6086,4691.0 +1693707240000,0.6086,0.6088,0.6086,0.6086,240.0 +1693707300000,0.6086,0.6089,0.6086,0.6087,3612.0 +1693707360000,0.609,0.6093,0.609,0.6092,1291.0 +1693707420000,0.6092,0.6094,0.6092,0.6094,924.0 +1693707480000,0.6093,0.6093,0.6083,0.6083,2639.0 +1693707540000,0.6084,0.6084,0.6079,0.6082,5995.0 +1693707600000,0.6081,0.6081,0.608,0.6081,441.0 +1693707660000,0.6082,0.6084,0.6082,0.6083,663.0 +1693707720000,0.6084,0.6084,0.608,0.6081,5119.0 +1693707780000,0.608,0.608,0.608,0.608,226.0 +1693707840000,0.6079,0.6079,0.6073,0.6073,13755.0 +1693707900000,0.6076,0.608,0.6075,0.608,2197.0 +1693707960000,0.6082,0.6082,0.6078,0.6079,2103.0 +1693708020000,0.6079,0.6079,0.6078,0.6079,93.0 +1693708080000,0.6079,0.6079,0.6079,0.6079,0.0 +1693708140000,0.6079,0.6084,0.6079,0.6081,1825.0 +1693708200000,0.6078,0.6081,0.6071,0.6075,13552.0 +1693708260000,0.6073,0.6073,0.607,0.607,3852.0 +1693708320000,0.607,0.6071,0.6067,0.6067,6208.0 +1693708380000,0.6067,0.6071,0.6067,0.6067,3437.0 +1693708440000,0.6068,0.607,0.6065,0.607,16544.0 +1693708500000,0.6069,0.6073,0.6068,0.6073,1296.0 +1693708560000,0.6074,0.6074,0.6074,0.6074,347.0 +1693708620000,0.6074,0.6077,0.6074,0.6077,938.0 +1693708680000,0.6076,0.6077,0.6073,0.6073,2912.0 +1693708740000,0.6073,0.6073,0.6066,0.6069,1374.0 +1693708800000,0.6069,0.6071,0.6069,0.607,873.0 +1693708860000,0.6075,0.6082,0.6074,0.6077,8994.0 +1693708920000,0.6077,0.6088,0.6077,0.6087,10283.0 +1693708980000,0.6087,0.6089,0.6086,0.6086,1535.0 +1693709040000,0.6087,0.6091,0.6087,0.6091,1471.0 +1693709100000,0.609,0.609,0.6086,0.6087,3962.0 +1693709160000,0.6089,0.6091,0.6085,0.6085,3828.0 +1693709220000,0.6084,0.6088,0.6082,0.6088,2074.0 +1693709280000,0.6088,0.6098,0.6088,0.6098,9305.0 +1693709340000,0.6097,0.6098,0.609,0.6095,4371.0 +1693709400000,0.6095,0.6096,0.6088,0.609,2391.0 +1693709460000,0.609,0.6094,0.609,0.6094,619.0 +1693709520000,0.6094,0.6097,0.6094,0.6097,1414.0 +1693709580000,0.6097,0.6097,0.6096,0.6097,336.0 +1693709640000,0.6097,0.6097,0.6095,0.6097,1965.0 +1693709700000,0.6097,0.6099,0.6094,0.6099,4122.0 +1693709760000,0.6097,0.6097,0.6095,0.6097,1619.0 +1693709820000,0.6095,0.6097,0.6095,0.6097,587.0 +1693709880000,0.6096,0.6096,0.6088,0.6088,9389.0 +1693709940000,0.6086,0.609,0.6084,0.6088,7559.0 +1693710000000,0.6087,0.6094,0.6086,0.6093,6148.0 +1693710060000,0.6093,0.6099,0.6093,0.6099,1267.0 +1693710120000,0.61,0.6102,0.6098,0.6098,3108.0 +1693710180000,0.6097,0.6099,0.6096,0.6099,1039.0 +1693710240000,0.6102,0.6112,0.6102,0.6112,5332.0 +1693710300000,0.6113,0.6114,0.6102,0.6104,10528.0 +1693710360000,0.6104,0.6106,0.6104,0.6105,1982.0 +1693710420000,0.6106,0.6106,0.6105,0.6105,770.0 +1693710480000,0.6105,0.6106,0.6105,0.6105,239.0 +1693710540000,0.6106,0.6109,0.6105,0.6108,2876.0 +1693710600000,0.6109,0.6109,0.6106,0.6108,7324.0 +1693710660000,0.6107,0.6107,0.6105,0.6106,996.0 +1693710720000,0.6105,0.6105,0.6105,0.6105,6.0 +1693710780000,0.6106,0.6107,0.6106,0.6107,2893.0 +1693710840000,0.6105,0.6105,0.6099,0.61,2504.0 +1693710900000,0.61,0.61,0.6089,0.6092,5087.0 +1693710960000,0.6093,0.6099,0.609,0.6099,3261.0 +1693711020000,0.6099,0.6099,0.6088,0.6089,2242.0 +1693711080000,0.6087,0.6087,0.6082,0.6084,3966.0 +1693711140000,0.6086,0.6088,0.6086,0.6088,336.0 +1693711200000,0.6091,0.6092,0.608,0.6081,16240.0 +1693711260000,0.6086,0.6089,0.6086,0.6089,357.0 +1693711320000,0.6088,0.609,0.6084,0.6086,2047.0 +1693711380000,0.6086,0.6091,0.6085,0.609,743.0 +1693711440000,0.6088,0.6089,0.6086,0.6087,944.0 +1693711500000,0.6088,0.6088,0.6086,0.6086,1140.0 +1693711560000,0.6087,0.6087,0.6086,0.6086,319.0 +1693711620000,0.6087,0.6095,0.6087,0.609,3676.0 +1693711680000,0.609,0.6091,0.6088,0.6088,339.0 +1693711740000,0.6088,0.6089,0.6088,0.6089,67.0 +1693711800000,0.6088,0.6088,0.6081,0.6082,3797.0 +1693711860000,0.6082,0.6086,0.6082,0.6085,696.0 +1693711920000,0.6086,0.6088,0.6085,0.6088,657.0 +1693711980000,0.6089,0.6091,0.6089,0.6091,3660.0 +1693712040000,0.6092,0.6097,0.6091,0.6097,14911.0 +1693712100000,0.6098,0.61,0.6097,0.6097,6463.0 +1693712160000,0.6098,0.6106,0.6098,0.6104,4855.0 +1693712220000,0.6103,0.6104,0.6094,0.61,4711.0 +1693712280000,0.61,0.6108,0.61,0.6104,7743.0 +1693712340000,0.6106,0.6108,0.6106,0.6106,1681.0 +1693712400000,0.6105,0.611,0.6104,0.611,3362.0 +1693712460000,0.6111,0.6118,0.6111,0.6118,12031.0 +1693712520000,0.6118,0.6118,0.611,0.611,3995.0 +1693712580000,0.6111,0.6114,0.6111,0.6114,2294.0 +1693712640000,0.6115,0.6115,0.6115,0.6115,122.0 +1693712700000,0.6114,0.6119,0.6114,0.6118,5339.0 +1693712760000,0.6118,0.6121,0.6117,0.612,1504.0 +1693712820000,0.6121,0.6121,0.612,0.612,350.0 +1693712880000,0.612,0.6121,0.6112,0.6116,8910.0 +1693712940000,0.6121,0.6121,0.6117,0.6121,660.0 +1693713000000,0.6121,0.6129,0.6121,0.6128,5458.0 +1693713060000,0.6129,0.6134,0.6129,0.6134,7207.0 +1693713120000,0.6134,0.6137,0.6132,0.6133,4996.0 +1693713180000,0.6133,0.6136,0.6132,0.6136,2104.0 +1693713240000,0.6135,0.6135,0.6129,0.613,1803.0 +1693713300000,0.6131,0.6133,0.6131,0.6131,2928.0 +1693713360000,0.613,0.6136,0.613,0.6136,1561.0 +1693713420000,0.6136,0.6138,0.6129,0.6138,5764.0 +1693713480000,0.6138,0.6144,0.6138,0.6141,7757.0 +1693713540000,0.614,0.6143,0.614,0.614,1081.0 +1693713600000,0.614,0.6146,0.6132,0.6145,64911.0 +1693713660000,0.6145,0.6146,0.6139,0.6142,2849.0 +1693713720000,0.6142,0.6143,0.6136,0.6136,4053.0 +1693713780000,0.6136,0.6136,0.6133,0.6134,5124.0 +1693713840000,0.6136,0.6139,0.6135,0.6139,6628.0 +1693713900000,0.6136,0.6137,0.6134,0.6134,1141.0 +1693713960000,0.6134,0.6136,0.6133,0.6135,3730.0 +1693714020000,0.6135,0.6141,0.6135,0.614,17324.0 +1693714080000,0.614,0.6144,0.614,0.6141,13684.0 +1693714140000,0.6141,0.6141,0.6141,0.6141,61.0 +1693714200000,0.614,0.614,0.6136,0.6136,3638.0 +1693714260000,0.6138,0.6138,0.6134,0.6136,2133.0 +1693714320000,0.6137,0.6141,0.6134,0.614,5749.0 +1693714380000,0.6139,0.6139,0.6137,0.6138,738.0 +1693714440000,0.6138,0.6139,0.6138,0.6139,2978.0 +1693714500000,0.6138,0.6139,0.6138,0.6139,1715.0 +1693714560000,0.614,0.614,0.6139,0.6139,848.0 +1693714620000,0.6139,0.6145,0.6139,0.6141,9083.0 +1693714680000,0.6143,0.6152,0.6143,0.6148,17146.0 +1693714740000,0.6146,0.6148,0.6144,0.6148,3038.0 +1693714800000,0.6148,0.6151,0.6148,0.6148,4254.0 +1693714860000,0.6147,0.6149,0.6144,0.6146,3760.0 +1693714920000,0.6147,0.6147,0.6145,0.6145,317.0 +1693714980000,0.6144,0.6145,0.6141,0.6143,2574.0 +1693715040000,0.6141,0.6141,0.6135,0.6138,3364.0 +1693715100000,0.6138,0.6138,0.6115,0.6117,30876.0 +1693715160000,0.6117,0.6117,0.6116,0.6116,768.0 +1693715220000,0.6116,0.6123,0.6116,0.6121,5003.0 +1693715280000,0.6121,0.6121,0.6108,0.6113,23483.0 +1693715340000,0.6113,0.6113,0.6111,0.6112,2368.0 +1693715400000,0.6112,0.6112,0.6111,0.6111,2416.0 +1693715460000,0.6112,0.6117,0.6112,0.6117,2490.0 +1693715520000,0.6118,0.6122,0.6118,0.6121,2860.0 +1693715580000,0.6121,0.6124,0.6121,0.6123,1579.0 +1693715640000,0.6123,0.6123,0.6106,0.6113,26743.0 +1693715700000,0.6113,0.6113,0.6113,0.6113,336.0 +1693715760000,0.6114,0.6118,0.6114,0.6118,1471.0 +1693715820000,0.6118,0.6119,0.611,0.6111,3789.0 +1693715880000,0.6111,0.6119,0.6111,0.6119,3136.0 +1693715940000,0.6118,0.6118,0.6117,0.6118,22.0 +1693716000000,0.6118,0.6118,0.6112,0.6118,4459.0 +1693716060000,0.6119,0.6126,0.6119,0.6124,6040.0 +1693716120000,0.6126,0.6126,0.6119,0.6122,6427.0 +1693716180000,0.6122,0.6123,0.6122,0.6123,374.0 +1693716240000,0.6124,0.6132,0.6124,0.6131,13736.0 +1693716300000,0.6131,0.6142,0.613,0.6138,47436.0 +1693716360000,0.6136,0.6136,0.6122,0.6126,14777.0 +1693716420000,0.6125,0.6125,0.6119,0.6119,5102.0 +1693716480000,0.6119,0.6119,0.6106,0.6106,14653.0 +1693716540000,0.6106,0.6106,0.6101,0.6105,14789.0 +1693716600000,0.6102,0.6102,0.6098,0.6101,3908.0 +1693716660000,0.6101,0.6101,0.61,0.6101,2162.0 +1693716720000,0.6101,0.6113,0.6101,0.6108,7081.0 +1693716780000,0.6108,0.6111,0.6108,0.6108,3858.0 +1693716840000,0.6109,0.611,0.6105,0.6109,4235.0 +1693716900000,0.6108,0.6113,0.6108,0.6113,6702.0 +1693716960000,0.6113,0.6121,0.6112,0.6121,3290.0 +1693717020000,0.6121,0.6124,0.6121,0.6124,420.0 +1693717080000,0.6124,0.6127,0.6123,0.6124,2616.0 +1693717140000,0.6124,0.6126,0.6114,0.6118,2300.0 +1693717200000,0.6117,0.6126,0.6117,0.6126,8363.0 +1693717260000,0.6127,0.6127,0.6116,0.6118,3820.0 +1693717320000,0.612,0.6123,0.6117,0.6117,2224.0 +1693717380000,0.612,0.6121,0.6119,0.612,876.0 +1693717440000,0.612,0.612,0.6118,0.6119,275.0 +1693717500000,0.6118,0.6119,0.6115,0.6115,2921.0 +1693717560000,0.6117,0.6125,0.6117,0.6124,4669.0 +1693717620000,0.6125,0.6128,0.6125,0.6127,3329.0 +1693717680000,0.6127,0.6127,0.612,0.6124,4794.0 +1693717740000,0.6126,0.613,0.6126,0.6126,4940.0 +1693717800000,0.6129,0.6131,0.6124,0.6126,1252.0 +1693717860000,0.6126,0.6132,0.6126,0.6129,10279.0 +1693717920000,0.613,0.6132,0.6128,0.6128,2721.0 +1693717980000,0.6129,0.6131,0.6124,0.6124,2731.0 +1693718040000,0.6125,0.6125,0.6121,0.6124,2590.0 +1693718100000,0.6126,0.6129,0.6124,0.6126,6164.0 +1693718160000,0.6125,0.6129,0.6125,0.6129,1058.0 +1693718220000,0.6129,0.6133,0.6129,0.613,1171.0 +1693718280000,0.6131,0.6137,0.6131,0.6136,8650.0 +1693718340000,0.6133,0.6135,0.6133,0.6134,405.0 +1693718400000,0.6134,0.6134,0.6129,0.613,2975.0 +1693718460000,0.6132,0.6132,0.6131,0.6131,225.0 +1693718520000,0.6132,0.6132,0.6128,0.613,1991.0 +1693718580000,0.613,0.6132,0.613,0.6131,466.0 +1693718640000,0.6131,0.6131,0.6127,0.6127,615.0 +1693718700000,0.6127,0.6133,0.6126,0.6133,4482.0 +1693718760000,0.6134,0.6138,0.6134,0.6137,6331.0 +1693718820000,0.6136,0.6139,0.6134,0.6139,3200.0 +1693718880000,0.6138,0.6139,0.6135,0.6139,4789.0 +1693718940000,0.6136,0.6136,0.6133,0.6134,978.0 +1693719000000,0.6134,0.6139,0.6132,0.6136,3331.0 +1693719060000,0.6137,0.6143,0.6137,0.6143,16978.0 +1693719120000,0.6143,0.6144,0.6138,0.6142,4499.0 +1693719180000,0.6143,0.6143,0.6141,0.6141,523.0 +1693719240000,0.614,0.6147,0.6139,0.6142,5931.0 +1693719300000,0.6144,0.6145,0.6138,0.6138,3191.0 +1693719360000,0.6138,0.6139,0.6135,0.6136,1682.0 +1693719420000,0.6136,0.6142,0.6136,0.6139,3647.0 +1693719480000,0.6139,0.6139,0.6138,0.6138,347.0 +1693719540000,0.6136,0.6141,0.6135,0.6141,6298.0 +1693719600000,0.614,0.6143,0.6137,0.6141,5557.0 +1693719660000,0.6135,0.6135,0.6126,0.613,14753.0 +1693719720000,0.6133,0.6139,0.6133,0.6138,3649.0 +1693719780000,0.6138,0.6138,0.6136,0.6136,485.0 +1693719840000,0.6136,0.6139,0.6136,0.6138,984.0 +1693719900000,0.6136,0.6146,0.6134,0.6146,5798.0 +1693719960000,0.6147,0.6173,0.6146,0.6167,113971.0 +1693720020000,0.6167,0.618,0.6162,0.617,33025.0 +1693720080000,0.6169,0.6171,0.6168,0.6171,3961.0 +1693720140000,0.6171,0.6177,0.6171,0.6175,12424.0 +1693720200000,0.6175,0.6178,0.6167,0.6174,25040.0 +1693720260000,0.6175,0.6175,0.6169,0.6172,13269.0 +1693720320000,0.6172,0.6175,0.6167,0.6167,23197.0 +1693720380000,0.6168,0.6172,0.6168,0.617,1063.0 +1693720440000,0.6171,0.6177,0.6168,0.6172,10684.0 +1693720500000,0.6171,0.6172,0.6169,0.617,509.0 +1693720560000,0.6172,0.6187,0.6172,0.6178,26179.0 +1693720620000,0.6178,0.6182,0.6178,0.6182,5874.0 +1693720680000,0.618,0.618,0.6173,0.6174,10306.0 +1693720740000,0.6174,0.6175,0.6174,0.6175,230.0 +1693720800000,0.6175,0.6175,0.6166,0.6169,28709.0 +1693720860000,0.617,0.6172,0.617,0.6171,4396.0 +1693720920000,0.617,0.617,0.6159,0.6161,6289.0 +1693720980000,0.6162,0.6168,0.6158,0.6168,5941.0 +1693721040000,0.6168,0.6172,0.6168,0.617,4931.0 +1693721100000,0.617,0.6178,0.6167,0.6176,25244.0 +1693721160000,0.6175,0.6178,0.6175,0.6177,3595.0 +1693721220000,0.6177,0.6177,0.6175,0.6176,487.0 +1693721280000,0.6177,0.6177,0.6175,0.6176,9329.0 +1693721340000,0.6176,0.6178,0.6176,0.6176,2573.0 +1693721400000,0.6176,0.6177,0.6173,0.6176,9954.0 +1693721460000,0.6176,0.6176,0.6165,0.6169,4265.0 +1693721520000,0.6166,0.617,0.6166,0.617,3310.0 +1693721580000,0.617,0.617,0.6162,0.6165,2466.0 +1693721640000,0.6167,0.6167,0.6161,0.6161,2279.0 +1693721700000,0.6162,0.6167,0.616,0.6162,8046.0 +1693721760000,0.6163,0.6165,0.6163,0.6165,1041.0 +1693721820000,0.6166,0.6166,0.6159,0.6164,3253.0 +1693721880000,0.6163,0.6163,0.6161,0.6162,868.0 +1693721940000,0.6164,0.6164,0.6164,0.6164,62.0 +1693722000000,0.6165,0.6167,0.6161,0.6166,2762.0 +1693722060000,0.6167,0.6172,0.6167,0.6171,6480.0 +1693722120000,0.6172,0.6173,0.617,0.617,6095.0 +1693722180000,0.617,0.618,0.617,0.618,11073.0 +1693722240000,0.6181,0.6184,0.6177,0.6179,9344.0 +1693722300000,0.6179,0.6186,0.6179,0.6185,4663.0 +1693722360000,0.6186,0.6186,0.6182,0.6183,2457.0 +1693722420000,0.6185,0.6188,0.6185,0.6187,2693.0 +1693722480000,0.6187,0.619,0.6187,0.6187,2641.0 +1693722540000,0.619,0.6192,0.6189,0.619,1989.0 +1693722600000,0.619,0.6193,0.6189,0.6191,1655.0 +1693722660000,0.6192,0.62,0.6192,0.6198,15630.0 +1693722720000,0.6198,0.6205,0.6196,0.6199,20776.0 +1693722780000,0.62,0.6204,0.62,0.6202,4609.0 +1693722840000,0.6202,0.6202,0.6196,0.6199,7572.0 +1693722900000,0.6203,0.6205,0.6198,0.6205,6380.0 +1693722960000,0.6206,0.6208,0.6204,0.6206,4701.0 +1693723020000,0.6205,0.6207,0.6203,0.6207,2914.0 +1693723080000,0.6208,0.6208,0.6204,0.6205,2087.0 +1693723140000,0.6203,0.6207,0.62,0.6202,3729.0 +1693723200000,0.6202,0.6206,0.6198,0.6204,6591.0 +1693723260000,0.6204,0.6204,0.6195,0.6198,1844.0 +1693723320000,0.6202,0.6202,0.6195,0.62,3156.0 +1693723380000,0.6202,0.6202,0.6197,0.6197,2027.0 +1693723440000,0.6199,0.62,0.6193,0.6196,12981.0 +1693723500000,0.6198,0.6198,0.6192,0.6196,2730.0 +1693723560000,0.6196,0.6197,0.6192,0.6192,5573.0 +1693723620000,0.619,0.6208,0.6188,0.6208,28437.0 +1693723680000,0.6208,0.6241,0.6208,0.6228,178927.0 +1693723740000,0.6226,0.6237,0.6226,0.6235,27621.0 +1693723800000,0.6236,0.6236,0.6228,0.6233,14472.0 +1693723860000,0.6233,0.6242,0.6228,0.6233,83260.0 +1693723920000,0.6232,0.6232,0.6226,0.6228,15017.0 +1693723980000,0.6231,0.6232,0.6229,0.6232,2899.0 +1693724040000,0.6233,0.6234,0.6228,0.6233,5363.0 +1693724100000,0.6234,0.6234,0.6228,0.6229,396.0 +1693724160000,0.6228,0.6236,0.6226,0.6235,9562.0 +1693724220000,0.6237,0.6242,0.6226,0.6226,62914.0 +1693724280000,0.6228,0.623,0.6222,0.6227,21674.0 +1693724340000,0.6228,0.6228,0.6221,0.6225,12430.0 +1693724400000,0.6225,0.623,0.6224,0.6227,12436.0 +1693724460000,0.6227,0.6227,0.6218,0.6219,4085.0 +1693724520000,0.6218,0.6219,0.621,0.6215,14973.0 +1693724580000,0.6215,0.6221,0.6214,0.622,4097.0 +1693724640000,0.6221,0.6221,0.6219,0.622,2557.0 +1693724700000,0.622,0.6234,0.6219,0.6233,17324.0 +1693724760000,0.6234,0.6236,0.6234,0.6234,6217.0 +1693724820000,0.6235,0.6235,0.6234,0.6234,1733.0 +1693724880000,0.6234,0.6238,0.6234,0.6238,4159.0 +1693724940000,0.6239,0.6244,0.6237,0.6242,14860.0 +1693725000000,0.6244,0.6245,0.6238,0.6238,23149.0 +1693725060000,0.6238,0.6238,0.6224,0.6227,9193.0 +1693725120000,0.623,0.6241,0.623,0.6241,8201.0 +1693725180000,0.6241,0.6241,0.6234,0.6234,11039.0 +1693725240000,0.6236,0.6242,0.6236,0.6242,6048.0 +1693725300000,0.6241,0.625,0.6241,0.6245,21757.0 +1693725360000,0.6247,0.6253,0.6243,0.6251,18188.0 +1693725420000,0.625,0.6259,0.6246,0.6252,21674.0 +1693725480000,0.6252,0.6253,0.6247,0.6247,5104.0 +1693725540000,0.6247,0.625,0.6245,0.625,4212.0 +1693725600000,0.625,0.6252,0.6238,0.6242,19016.0 +1693725660000,0.6242,0.6242,0.623,0.623,9982.0 +1693725720000,0.6232,0.6235,0.6223,0.6231,14323.0 +1693725780000,0.6232,0.6237,0.6231,0.6231,4239.0 +1693725840000,0.6231,0.6232,0.6218,0.6219,10761.0 +1693725900000,0.6217,0.6218,0.6207,0.621,9445.0 +1693725960000,0.6209,0.6212,0.6205,0.6206,7437.0 +1693726020000,0.6206,0.6207,0.6187,0.6187,26994.0 +1693726080000,0.6187,0.6188,0.6177,0.6183,17444.0 +1693726140000,0.6184,0.6184,0.6173,0.6174,14789.0 +1693726200000,0.6174,0.6178,0.6167,0.6176,19700.0 +1693726260000,0.6176,0.6179,0.6168,0.6171,7628.0 +1693726320000,0.6171,0.6176,0.6164,0.6169,16614.0 +1693726380000,0.617,0.6182,0.6168,0.6181,12348.0 +1693726440000,0.6178,0.6181,0.6175,0.6179,5428.0 +1693726500000,0.6178,0.6178,0.6171,0.6175,11909.0 +1693726560000,0.6176,0.6177,0.6175,0.6177,638.0 +1693726620000,0.6177,0.6189,0.6173,0.6183,21841.0 +1693726680000,0.6181,0.6188,0.6173,0.618,21596.0 +1693726740000,0.6181,0.6183,0.618,0.6182,499.0 +1693726800000,0.6182,0.6182,0.6174,0.6177,4898.0 +1693726860000,0.6175,0.6183,0.6175,0.6183,2729.0 +1693726920000,0.6183,0.6184,0.6173,0.6175,19254.0 +1693726980000,0.6177,0.6177,0.6172,0.6174,489.0 +1693727040000,0.6174,0.6177,0.6171,0.6171,5272.0 +1693727100000,0.6174,0.6181,0.6174,0.6181,5630.0 +1693727160000,0.6181,0.6188,0.6181,0.6188,2959.0 +1693727220000,0.6188,0.6195,0.6188,0.6195,10430.0 +1693727280000,0.6196,0.6201,0.6195,0.6197,9259.0 +1693727340000,0.6198,0.6203,0.6191,0.6196,29847.0 +1693727400000,0.6197,0.6202,0.6192,0.6194,15357.0 +1693727460000,0.6194,0.621,0.6194,0.621,6642.0 +1693727520000,0.621,0.621,0.6192,0.6198,35271.0 +1693727580000,0.6199,0.6204,0.6199,0.6204,3840.0 +1693727640000,0.6203,0.6205,0.6199,0.6205,4264.0 +1693727700000,0.6205,0.6209,0.6204,0.6204,10725.0 +1693727760000,0.6204,0.6205,0.6188,0.6197,14177.0 +1693727820000,0.6197,0.6197,0.6184,0.6184,24638.0 +1693727880000,0.6185,0.6186,0.6178,0.6185,17818.0 +1693727940000,0.6187,0.6195,0.6187,0.6195,3081.0 +1693728000000,0.6195,0.6197,0.6176,0.6188,40247.0 +1693728060000,0.6187,0.619,0.6183,0.6187,14118.0 +1693728120000,0.6189,0.6193,0.6177,0.618,37229.0 +1693728180000,0.6181,0.6191,0.6179,0.6191,3127.0 +1693728240000,0.619,0.6201,0.6189,0.6198,23895.0 +1693728300000,0.6199,0.6209,0.6199,0.6209,9089.0 +1693728360000,0.6209,0.6221,0.6209,0.6221,19580.0 +1693728420000,0.6222,0.6225,0.6221,0.6223,32872.0 +1693728480000,0.6223,0.623,0.6223,0.6229,19239.0 +1693728540000,0.6229,0.6229,0.6216,0.6216,25233.0 +1693728600000,0.6216,0.6226,0.6216,0.6216,18829.0 +1693728660000,0.6215,0.6215,0.6206,0.6206,12492.0 +1693728720000,0.6205,0.6205,0.6182,0.6182,10607.0 +1693728780000,0.6181,0.6192,0.6179,0.6192,8369.0 +1693728840000,0.6193,0.6194,0.6168,0.6177,48080.0 +1693728900000,0.6177,0.6177,0.6167,0.6175,9638.0 +1693728960000,0.6177,0.6187,0.6177,0.6185,9794.0 +1693729020000,0.6182,0.6191,0.6182,0.619,9995.0 +1693729080000,0.619,0.619,0.6179,0.6179,6008.0 +1693729140000,0.618,0.6197,0.618,0.6197,6935.0 +1693729200000,0.6198,0.6203,0.6197,0.6199,5922.0 +1693729260000,0.6198,0.6201,0.6197,0.6201,2036.0 +1693729320000,0.6201,0.6208,0.6201,0.6205,11109.0 +1693729380000,0.6206,0.6214,0.6206,0.6214,10991.0 +1693729440000,0.6211,0.6213,0.621,0.6213,1711.0 +1693729500000,0.6213,0.6213,0.6192,0.6206,18897.0 +1693729560000,0.6208,0.6212,0.6206,0.6209,4282.0 +1693729620000,0.621,0.6214,0.621,0.6212,9680.0 +1693729680000,0.6209,0.6209,0.6195,0.6197,5060.0 +1693729740000,0.6201,0.6207,0.6201,0.6207,4051.0 +1693729800000,0.6207,0.6218,0.6207,0.6218,89088.0 +1693729860000,0.6218,0.6225,0.6218,0.6225,7252.0 +1693729920000,0.6224,0.6224,0.6207,0.6208,24711.0 +1693729980000,0.6207,0.621,0.6207,0.6207,1925.0 +1693730040000,0.6207,0.6209,0.6207,0.6208,3379.0 +1693730100000,0.6206,0.6208,0.6206,0.6207,2027.0 +1693730160000,0.6207,0.6212,0.6207,0.621,3787.0 +1693730220000,0.6209,0.621,0.6207,0.6207,880.0 +1693730280000,0.6207,0.6209,0.619,0.6191,55350.0 +1693730340000,0.619,0.6191,0.6184,0.619,7603.0 +1693730400000,0.6191,0.6191,0.6184,0.6184,984.0 +1693730460000,0.6184,0.6184,0.6175,0.6179,9534.0 +1693730520000,0.6181,0.6183,0.6175,0.6181,9811.0 +1693730580000,0.618,0.6182,0.6176,0.6176,4649.0 +1693730640000,0.6175,0.6175,0.6167,0.617,6675.0 +1693730700000,0.617,0.6174,0.6167,0.6174,9786.0 +1693730760000,0.6175,0.6178,0.6172,0.6174,2925.0 +1693730820000,0.6173,0.6176,0.6163,0.6163,16594.0 +1693730880000,0.6162,0.6162,0.615,0.615,23988.0 +1693730940000,0.6151,0.6153,0.6135,0.6146,43494.0 +1693731000000,0.6147,0.6147,0.6143,0.6143,3196.0 +1693731060000,0.6141,0.6141,0.6138,0.6139,4780.0 +1693731120000,0.614,0.6147,0.614,0.6144,5631.0 +1693731180000,0.6145,0.6147,0.6138,0.6141,3392.0 +1693731240000,0.6145,0.6145,0.6134,0.6134,7058.0 +1693731300000,0.6135,0.6137,0.6118,0.6118,30677.0 +1693731360000,0.6119,0.6123,0.6118,0.6118,6118.0 +1693731420000,0.6118,0.6135,0.6116,0.6132,20423.0 +1693731480000,0.613,0.6135,0.6129,0.6131,3795.0 +1693731540000,0.6131,0.6135,0.6131,0.6132,787.0 +1693731600000,0.6132,0.6132,0.6123,0.6125,9023.0 +1693731660000,0.6125,0.6125,0.6113,0.6119,6924.0 +1693731720000,0.6125,0.6125,0.6119,0.6121,3060.0 +1693731780000,0.6122,0.6125,0.6119,0.612,3386.0 +1693731840000,0.6121,0.6121,0.6118,0.6121,1358.0 +1693731900000,0.6121,0.6124,0.6117,0.6124,8639.0 +1693731960000,0.6125,0.6134,0.6125,0.6134,19573.0 +1693732020000,0.6134,0.6139,0.6133,0.6139,13660.0 +1693732080000,0.6139,0.614,0.613,0.6137,32860.0 +1693732140000,0.6135,0.6135,0.6132,0.6134,1998.0 +1693732200000,0.6135,0.6146,0.6134,0.6137,25093.0 +1693732260000,0.6136,0.6143,0.6136,0.6139,3766.0 +1693732320000,0.6142,0.6144,0.6139,0.6141,1421.0 +1693732380000,0.6143,0.6145,0.6138,0.6138,7534.0 +1693732440000,0.6136,0.6148,0.6132,0.6139,21751.0 +1693732500000,0.6139,0.614,0.6132,0.6134,4561.0 +1693732560000,0.6136,0.6139,0.6136,0.6138,2928.0 +1693732620000,0.6138,0.6143,0.6138,0.6141,2811.0 +1693732680000,0.6143,0.6143,0.6141,0.6141,1131.0 +1693732740000,0.6142,0.6144,0.614,0.6142,2363.0 +1693732800000,0.6142,0.6154,0.6138,0.6154,14916.0 +1693732860000,0.6155,0.616,0.6154,0.616,10605.0 +1693732920000,0.6159,0.6159,0.6149,0.6155,13296.0 +1693732980000,0.6154,0.6155,0.6152,0.6153,887.0 +1693733040000,0.6154,0.6155,0.6154,0.6154,244.0 +1693733100000,0.6154,0.6163,0.6154,0.616,7052.0 +1693733160000,0.6159,0.6159,0.6154,0.6154,1293.0 +1693733220000,0.6153,0.6154,0.6144,0.6151,13442.0 +1693733280000,0.6151,0.6152,0.6149,0.6152,1025.0 +1693733340000,0.6153,0.6155,0.6149,0.6149,1669.0 +1693733400000,0.6149,0.615,0.6147,0.6148,870.0 +1693733460000,0.6148,0.6148,0.6142,0.6143,5170.0 +1693733520000,0.6143,0.6143,0.6134,0.6135,16407.0 +1693733580000,0.6135,0.6138,0.6135,0.6138,2992.0 +1693733640000,0.6141,0.6142,0.6138,0.6138,875.0 +1693733700000,0.6138,0.6139,0.6136,0.6138,3367.0 +1693733760000,0.6136,0.6146,0.6136,0.6146,977.0 +1693733820000,0.6147,0.6149,0.6146,0.6149,2263.0 +1693733880000,0.6148,0.6148,0.6141,0.6143,4370.0 +1693733940000,0.6143,0.6143,0.6135,0.6141,4956.0 +1693734000000,0.614,0.614,0.6137,0.6137,2847.0 +1693734060000,0.6135,0.6138,0.6131,0.6136,17663.0 +1693734120000,0.6135,0.6151,0.6135,0.614,14615.0 +1693734180000,0.6139,0.6139,0.6136,0.6139,1601.0 +1693734240000,0.6139,0.6141,0.6139,0.6139,1429.0 +1693734300000,0.614,0.6143,0.614,0.6143,881.0 +1693734360000,0.6144,0.6153,0.6144,0.6145,15292.0 +1693734420000,0.6143,0.6146,0.6143,0.6145,606.0 +1693734480000,0.6145,0.6145,0.614,0.614,668.0 +1693734540000,0.614,0.6144,0.614,0.6143,3593.0 +1693734600000,0.6144,0.6149,0.6144,0.6149,5856.0 +1693734660000,0.6147,0.6147,0.6141,0.6141,3716.0 +1693734720000,0.6142,0.6142,0.6137,0.6141,7306.0 +1693734780000,0.6139,0.6141,0.6139,0.6141,53.0 +1693734840000,0.6142,0.6146,0.6141,0.6141,1095.0 +1693734900000,0.6143,0.6143,0.6141,0.6142,536.0 +1693734960000,0.6141,0.6142,0.6135,0.6136,3594.0 +1693735020000,0.6135,0.6139,0.6135,0.6138,2191.0 +1693735080000,0.6139,0.6142,0.6137,0.6142,408.0 +1693735140000,0.6144,0.6144,0.614,0.6142,1047.0 +1693735200000,0.6141,0.6141,0.6126,0.6126,20527.0 +1693735260000,0.6126,0.6126,0.6125,0.6126,2190.0 +1693735320000,0.6125,0.6125,0.6119,0.6123,13428.0 +1693735380000,0.6125,0.6126,0.6123,0.6126,1629.0 +1693735440000,0.6127,0.6137,0.6127,0.6137,5565.0 +1693735500000,0.6137,0.6137,0.6131,0.6135,10947.0 +1693735560000,0.6137,0.6145,0.6137,0.6141,12176.0 +1693735620000,0.6141,0.6148,0.6141,0.6143,14360.0 +1693735680000,0.6143,0.6143,0.6141,0.6141,96.0 +1693735740000,0.6142,0.6145,0.6138,0.6138,1154.0 +1693735800000,0.6139,0.6139,0.6134,0.6134,1068.0 +1693735860000,0.6135,0.6135,0.6129,0.6131,522.0 +1693735920000,0.613,0.613,0.6124,0.6125,3822.0 +1693735980000,0.6125,0.6136,0.6125,0.6135,3387.0 +1693736040000,0.6135,0.6135,0.6134,0.6134,260.0 +1693736100000,0.6135,0.6141,0.6135,0.614,4341.0 +1693736160000,0.614,0.6149,0.614,0.6148,14363.0 +1693736220000,0.6147,0.6148,0.6143,0.6145,10802.0 +1693736280000,0.6144,0.6144,0.6138,0.614,1263.0 +1693736340000,0.6141,0.6146,0.6141,0.6145,4129.0 +1693736400000,0.6144,0.6144,0.6135,0.614,3606.0 +1693736460000,0.614,0.6146,0.614,0.6144,1103.0 +1693736520000,0.6141,0.6141,0.6134,0.6139,8298.0 +1693736580000,0.6138,0.6138,0.6138,0.6138,40.0 +1693736640000,0.6138,0.6139,0.6138,0.6139,90.0 +1693736700000,0.6139,0.6143,0.6139,0.6143,2499.0 +1693736760000,0.6142,0.6142,0.6139,0.614,1584.0 +1693736820000,0.614,0.614,0.6139,0.6139,336.0 +1693736880000,0.6139,0.6147,0.6139,0.6144,9123.0 +1693736940000,0.6144,0.6144,0.6144,0.6144,109.0 +1693737000000,0.6144,0.6145,0.6141,0.6145,3363.0 +1693737060000,0.6146,0.6146,0.6145,0.6145,861.0 +1693737120000,0.6145,0.6149,0.6145,0.6149,1882.0 +1693737180000,0.6149,0.6149,0.6149,0.6149,170.0 +1693737240000,0.6149,0.6149,0.6149,0.6149,168.0 +1693737300000,0.6148,0.6151,0.6148,0.6151,2428.0 +1693737360000,0.6152,0.6155,0.6152,0.6155,4539.0 +1693737420000,0.6154,0.6162,0.6154,0.6162,7623.0 +1693737480000,0.6162,0.6162,0.6159,0.6159,4241.0 +1693737540000,0.616,0.6161,0.6156,0.6157,1050.0 +1693737600000,0.6157,0.6157,0.6153,0.6153,1867.0 +1693737660000,0.6153,0.6153,0.6153,0.6153,45.0 +1693737720000,0.6153,0.6153,0.615,0.615,2494.0 +1693737780000,0.6151,0.6151,0.6148,0.6151,417.0 +1693737840000,0.615,0.615,0.6143,0.6143,4545.0 +1693737900000,0.6143,0.6148,0.6143,0.6148,647.0 +1693737960000,0.615,0.616,0.615,0.616,5703.0 +1693738020000,0.616,0.6164,0.616,0.6163,4207.0 +1693738080000,0.6163,0.6169,0.6163,0.6169,5362.0 +1693738140000,0.6166,0.6168,0.6165,0.6165,2116.0 +1693738200000,0.6164,0.6165,0.6162,0.6165,1151.0 +1693738260000,0.6164,0.6164,0.6155,0.6155,5873.0 +1693738320000,0.6154,0.6154,0.6147,0.615,5953.0 +1693738380000,0.615,0.6155,0.6148,0.6153,2620.0 +1693738440000,0.6153,0.6164,0.615,0.6157,18881.0 +1693738500000,0.6163,0.6168,0.6161,0.6164,4322.0 +1693738560000,0.6165,0.6166,0.6164,0.6166,455.0 +1693738620000,0.6167,0.6167,0.6164,0.6164,694.0 +1693738680000,0.6166,0.6166,0.6165,0.6165,141.0 +1693738740000,0.6166,0.6166,0.6164,0.6165,759.0 +1693738800000,0.6164,0.6166,0.616,0.6165,3220.0 +1693738860000,0.6166,0.6166,0.6165,0.6166,1200.0 +1693738920000,0.6166,0.6171,0.6166,0.6171,10075.0 +1693738980000,0.6171,0.6174,0.6165,0.6171,3283.0 +1693739040000,0.6171,0.6172,0.617,0.6172,1290.0 +1693739100000,0.6172,0.6175,0.6169,0.6171,12880.0 +1693739160000,0.6171,0.6171,0.6169,0.6169,712.0 +1693739220000,0.617,0.6171,0.617,0.6171,424.0 +1693739280000,0.6172,0.6173,0.6169,0.6172,12329.0 +1693739340000,0.6173,0.6175,0.6172,0.6174,2316.0 +1693739400000,0.6173,0.6174,0.6172,0.6174,1741.0 +1693739460000,0.6174,0.6175,0.6174,0.6175,458.0 +1693739520000,0.6175,0.6177,0.6171,0.6177,6559.0 +1693739580000,0.6177,0.6177,0.6159,0.617,18317.0 +1693739640000,0.617,0.617,0.617,0.617,9.0 +1693739700000,0.6169,0.6169,0.6163,0.6163,1082.0 +1693739760000,0.6164,0.6164,0.6162,0.6162,798.0 +1693739820000,0.6161,0.6161,0.6161,0.6161,330.0 +1693739880000,0.6161,0.6163,0.6156,0.6159,5643.0 +1693739940000,0.6158,0.6164,0.6158,0.6162,1483.0 +1693740000000,0.6159,0.616,0.6159,0.616,230.0 +1693740060000,0.616,0.616,0.6153,0.6154,3670.0 +1693740120000,0.6154,0.6154,0.6146,0.615,4546.0 +1693740180000,0.6149,0.6154,0.6147,0.6154,2634.0 +1693740240000,0.6154,0.6155,0.614,0.6147,23240.0 +1693740300000,0.6145,0.6148,0.6145,0.6148,2937.0 +1693740360000,0.6149,0.6149,0.6134,0.6145,18599.0 +1693740420000,0.6144,0.6144,0.6143,0.6143,1643.0 +1693740480000,0.6144,0.6144,0.6144,0.6144,970.0 +1693740540000,0.6146,0.6147,0.6146,0.6147,424.0 +1693740600000,0.6148,0.6154,0.6147,0.6149,3369.0 +1693740660000,0.6149,0.6149,0.6145,0.6148,2091.0 +1693740720000,0.6147,0.615,0.6147,0.615,585.0 +1693740780000,0.6148,0.6149,0.6147,0.6147,773.0 +1693740840000,0.6148,0.6148,0.6148,0.6148,27.0 +1693740900000,0.6147,0.6147,0.6143,0.6143,4056.0 +1693740960000,0.6145,0.615,0.6142,0.6145,3863.0 +1693741020000,0.6145,0.6145,0.6145,0.6145,9.0 +1693741080000,0.6146,0.6147,0.6146,0.6146,2365.0 +1693741140000,0.6147,0.6149,0.6146,0.6149,1955.0 +1693741200000,0.615,0.6152,0.6147,0.6151,6752.0 +1693741260000,0.6151,0.6151,0.6151,0.6151,330.0 +1693741320000,0.6151,0.6151,0.6148,0.6149,5894.0 +1693741380000,0.615,0.615,0.615,0.615,1.0 +1693741440000,0.6149,0.615,0.6149,0.615,158.0 +1693741500000,0.615,0.6152,0.615,0.615,8056.0 +1693741560000,0.6154,0.6154,0.615,0.6151,2321.0 +1693741620000,0.6151,0.6153,0.615,0.6153,2071.0 +1693741680000,0.6153,0.6153,0.615,0.6153,1355.0 +1693741740000,0.6153,0.6159,0.6153,0.6159,2835.0 +1693741800000,0.6156,0.6157,0.6155,0.6155,571.0 +1693741860000,0.6154,0.6154,0.6148,0.6152,6182.0 +1693741920000,0.6153,0.6153,0.6147,0.6152,4127.0 +1693741980000,0.6151,0.6156,0.6151,0.6153,1211.0 +1693742040000,0.6156,0.6158,0.6156,0.6158,1891.0 +1693742100000,0.6155,0.616,0.6152,0.616,6583.0 +1693742160000,0.6161,0.6164,0.6161,0.6163,1889.0 +1693742220000,0.6162,0.6162,0.616,0.616,819.0 +1693742280000,0.616,0.616,0.6157,0.6157,748.0 +1693742340000,0.6156,0.6158,0.6156,0.6156,1454.0 +1693742400000,0.6158,0.616,0.6152,0.6152,9160.0 +1693742460000,0.6154,0.6154,0.6141,0.6141,20622.0 +1693742520000,0.6142,0.6153,0.6142,0.6146,18348.0 +1693742580000,0.6145,0.6149,0.6144,0.6148,2412.0 +1693742640000,0.615,0.615,0.6143,0.6143,5049.0 +1693742700000,0.6142,0.6142,0.6134,0.6134,28841.0 +1693742760000,0.6132,0.6132,0.613,0.613,7708.0 +1693742820000,0.6129,0.613,0.6128,0.6129,6840.0 +1693742880000,0.6129,0.6129,0.6125,0.6125,6783.0 +1693742940000,0.6126,0.6131,0.6125,0.6125,10050.0 +1693743000000,0.6125,0.6125,0.6121,0.6122,6984.0 +1693743060000,0.6122,0.6122,0.6118,0.6119,5400.0 +1693743120000,0.6118,0.6125,0.6118,0.6124,11938.0 +1693743180000,0.6124,0.6125,0.6123,0.6124,2796.0 +1693743240000,0.6125,0.6125,0.6124,0.6124,1810.0 +1693743300000,0.6124,0.6124,0.6121,0.6121,5084.0 +1693743360000,0.6119,0.6119,0.6116,0.6117,2168.0 +1693743420000,0.6116,0.6116,0.611,0.6111,10372.0 +1693743480000,0.611,0.611,0.6104,0.6104,10264.0 +1693743540000,0.6106,0.6107,0.6104,0.6104,1153.0 +1693743600000,0.6105,0.6107,0.6101,0.6105,11038.0 +1693743660000,0.6106,0.6119,0.6106,0.6119,18283.0 +1693743720000,0.6119,0.6122,0.6113,0.6113,9565.0 +1693743780000,0.6115,0.6119,0.611,0.6117,11113.0 +1693743840000,0.6115,0.6122,0.6115,0.6122,2967.0 +1693743900000,0.6122,0.6126,0.6118,0.6126,6090.0 +1693743960000,0.6126,0.613,0.6122,0.6125,3171.0 +1693744020000,0.6125,0.6126,0.6125,0.6126,128.0 +1693744080000,0.6126,0.6126,0.6112,0.612,15679.0 +1693744140000,0.612,0.6125,0.612,0.6125,3620.0 +1693744200000,0.6125,0.6125,0.6125,0.6125,836.0 +1693744260000,0.6125,0.6125,0.6125,0.6125,133.0 +1693744320000,0.6125,0.6127,0.6125,0.6127,1130.0 +1693744380000,0.6128,0.6131,0.6127,0.6129,7958.0 +1693744440000,0.6129,0.6131,0.6129,0.6131,1158.0 +1693744500000,0.6129,0.6129,0.6122,0.6122,2389.0 +1693744560000,0.6122,0.6146,0.6122,0.6141,15339.0 +1693744620000,0.6141,0.6144,0.6133,0.6138,21940.0 +1693744680000,0.614,0.614,0.6131,0.6136,2539.0 +1693744740000,0.6136,0.6141,0.6136,0.6137,1275.0 +1693744800000,0.6137,0.6151,0.6136,0.6147,20992.0 +1693744860000,0.6146,0.6148,0.6141,0.6141,1781.0 +1693744920000,0.6141,0.615,0.6141,0.6145,5857.0 +1693744980000,0.6147,0.6157,0.6147,0.6153,15825.0 +1693745040000,0.6151,0.6151,0.6144,0.6146,5511.0 +1693745100000,0.6149,0.6153,0.6146,0.6153,8001.0 +1693745160000,0.6152,0.6152,0.6141,0.6148,11565.0 +1693745220000,0.6148,0.6152,0.6131,0.6133,18429.0 +1693745280000,0.6135,0.6138,0.6133,0.6138,2136.0 +1693745340000,0.6141,0.6141,0.6136,0.6137,2235.0 +1693745400000,0.6137,0.6137,0.6128,0.6128,2809.0 +1693745460000,0.6126,0.6126,0.6116,0.6123,11646.0 +1693745520000,0.6123,0.6127,0.612,0.6122,3475.0 +1693745580000,0.6121,0.6124,0.6115,0.6115,2914.0 +1693745640000,0.6115,0.6115,0.6111,0.6114,3800.0 +1693745700000,0.6113,0.6116,0.6105,0.6113,15551.0 +1693745760000,0.6113,0.612,0.6113,0.6116,2037.0 +1693745820000,0.6115,0.612,0.6115,0.612,3050.0 +1693745880000,0.612,0.612,0.6103,0.6103,8773.0 +1693745940000,0.6102,0.6107,0.6102,0.6104,3522.0 +1693746000000,0.6104,0.6104,0.6071,0.6079,66657.0 +1693746060000,0.608,0.609,0.6068,0.6084,52447.0 +1693746120000,0.6083,0.6083,0.6077,0.608,8890.0 +1693746180000,0.608,0.6086,0.6077,0.6086,9105.0 +1693746240000,0.6088,0.6092,0.6078,0.6089,7272.0 +1693746300000,0.6087,0.6096,0.6084,0.6094,3462.0 +1693746360000,0.6097,0.6098,0.6085,0.6085,7695.0 +1693746420000,0.6084,0.6087,0.6081,0.6081,3137.0 +1693746480000,0.6081,0.6083,0.6076,0.6083,4160.0 +1693746540000,0.6079,0.6083,0.6079,0.6082,2744.0 +1693746600000,0.6081,0.6083,0.6077,0.6077,4980.0 +1693746660000,0.6076,0.6077,0.6069,0.6073,10744.0 +1693746720000,0.6073,0.6084,0.6072,0.6083,4438.0 +1693746780000,0.6083,0.6083,0.6079,0.608,2384.0 +1693746840000,0.6083,0.6086,0.6083,0.6086,6650.0 +1693746900000,0.6087,0.6097,0.6086,0.6097,12537.0 +1693746960000,0.6096,0.6102,0.6094,0.6099,4801.0 +1693747020000,0.6101,0.6102,0.6087,0.6096,15860.0 +1693747080000,0.6096,0.6099,0.6094,0.6097,6883.0 +1693747140000,0.6096,0.6097,0.6096,0.6097,278.0 +1693747200000,0.6098,0.6104,0.6098,0.6103,5768.0 +1693747260000,0.6101,0.6101,0.609,0.6093,9801.0 +1693747320000,0.6096,0.6106,0.6096,0.6105,6723.0 +1693747380000,0.6105,0.6105,0.6096,0.6102,10056.0 +1693747440000,0.6102,0.6112,0.6102,0.6111,20708.0 +1693747500000,0.6108,0.6116,0.6107,0.611,7722.0 +1693747560000,0.6111,0.6116,0.6111,0.6116,460.0 +1693747620000,0.6115,0.6116,0.6113,0.6116,1048.0 +1693747680000,0.6116,0.612,0.6115,0.6119,6502.0 +1693747740000,0.6117,0.612,0.6117,0.612,2404.0 +1693747800000,0.612,0.6121,0.6111,0.6111,8823.0 +1693747860000,0.6109,0.6116,0.6108,0.6116,1184.0 +1693747920000,0.6116,0.6121,0.6116,0.6121,3231.0 +1693747980000,0.612,0.6121,0.612,0.612,698.0 +1693748040000,0.6121,0.6126,0.6121,0.6123,8729.0 +1693748100000,0.6123,0.6126,0.6123,0.6126,2614.0 +1693748160000,0.6126,0.6126,0.6126,0.6126,1364.0 +1693748220000,0.6126,0.6127,0.612,0.612,6994.0 +1693748280000,0.6122,0.6123,0.612,0.612,2472.0 +1693748340000,0.6116,0.6117,0.6112,0.6116,145.0 +1693748400000,0.6117,0.6121,0.6117,0.612,1115.0 +1693748460000,0.6122,0.6125,0.6122,0.6125,9747.0 +1693748520000,0.6125,0.6129,0.6125,0.6128,5164.0 +1693748580000,0.6129,0.613,0.6128,0.6128,2130.0 +1693748640000,0.6126,0.613,0.6126,0.613,400.0 +1693748700000,0.6129,0.6129,0.6123,0.6124,1672.0 +1693748760000,0.6125,0.6127,0.6123,0.6127,2266.0 +1693748820000,0.6127,0.6129,0.6126,0.6126,1816.0 +1693748880000,0.6126,0.6126,0.6123,0.6123,2237.0 +1693748940000,0.6123,0.6125,0.6123,0.6125,612.0 +1693749000000,0.6123,0.6124,0.6121,0.6122,734.0 +1693749060000,0.6121,0.6121,0.6103,0.6108,9801.0 +1693749120000,0.6109,0.6115,0.6109,0.6114,3106.0 +1693749180000,0.6113,0.6113,0.6113,0.6113,10.0 +1693749240000,0.6114,0.6115,0.6114,0.6115,2318.0 +1693749300000,0.6115,0.6121,0.6115,0.6119,2956.0 +1693749360000,0.6122,0.6122,0.6115,0.6117,3186.0 +1693749420000,0.6119,0.6119,0.6109,0.6109,3059.0 +1693749480000,0.6107,0.6111,0.6107,0.611,642.0 +1693749540000,0.6111,0.6113,0.6109,0.6109,551.0 +1693749600000,0.6109,0.6109,0.6103,0.6108,13251.0 +1693749660000,0.6109,0.6114,0.6106,0.6109,10158.0 +1693749720000,0.6113,0.6115,0.6113,0.6115,1660.0 +1693749780000,0.6115,0.6115,0.6111,0.6114,1122.0 +1693749840000,0.6115,0.6115,0.6111,0.6111,890.0 +1693749900000,0.6109,0.6113,0.6109,0.6113,8789.0 +1693749960000,0.6114,0.6115,0.6114,0.6114,415.0 +1693750020000,0.6115,0.6115,0.6109,0.6109,369.0 +1693750080000,0.6106,0.6108,0.6106,0.6106,320.0 +1693750140000,0.6107,0.6112,0.6107,0.6111,541.0 +1693750200000,0.6111,0.6112,0.6109,0.6111,475.0 +1693750260000,0.6111,0.6111,0.6107,0.611,1228.0 +1693750320000,0.6107,0.6109,0.6106,0.6107,1939.0 +1693750380000,0.6107,0.6107,0.6107,0.6107,50.0 +1693750440000,0.6106,0.6106,0.6085,0.6089,17185.0 +1693750500000,0.6089,0.6105,0.6089,0.6105,3508.0 +1693750560000,0.6104,0.6104,0.6094,0.61,3741.0 +1693750620000,0.6101,0.6103,0.6101,0.6101,1540.0 +1693750680000,0.6101,0.6105,0.6099,0.6103,2913.0 +1693750740000,0.6101,0.6101,0.6094,0.6094,1338.0 +1693750800000,0.6094,0.6098,0.6094,0.6098,1135.0 +1693750860000,0.6099,0.6101,0.6099,0.6101,3047.0 +1693750920000,0.61,0.6105,0.61,0.6103,1728.0 +1693750980000,0.6103,0.6103,0.6099,0.61,626.0 +1693751040000,0.61,0.61,0.6096,0.61,1142.0 +1693751100000,0.6096,0.6096,0.6093,0.6096,687.0 +1693751160000,0.61,0.61,0.61,0.61,361.0 +1693751220000,0.6097,0.6097,0.6094,0.6094,1769.0 +1693751280000,0.6093,0.6093,0.6087,0.609,6946.0 +1693751340000,0.609,0.6103,0.6087,0.6087,13383.0 +1693751400000,0.6086,0.609,0.608,0.6085,9522.0 +1693751460000,0.6089,0.6097,0.6087,0.6096,8928.0 +1693751520000,0.6093,0.6099,0.6093,0.6096,3363.0 +1693751580000,0.6095,0.6097,0.6089,0.6092,4928.0 +1693751640000,0.6092,0.6092,0.608,0.6091,15734.0 +1693751700000,0.6092,0.6097,0.6091,0.6097,811.0 +1693751760000,0.6098,0.6105,0.6097,0.6105,8267.0 +1693751820000,0.6105,0.6105,0.6093,0.6097,12719.0 +1693751880000,0.6097,0.6099,0.6093,0.6096,6674.0 +1693751940000,0.6097,0.6099,0.6097,0.6098,569.0 +1693752000000,0.6098,0.6099,0.6096,0.6099,819.0 +1693752060000,0.6099,0.6103,0.6096,0.61,8488.0 +1693752120000,0.6098,0.61,0.6093,0.6098,1862.0 +1693752180000,0.6099,0.6105,0.6098,0.6104,5253.0 +1693752240000,0.6106,0.6106,0.6105,0.6105,86.0 +1693752300000,0.6106,0.6109,0.6104,0.6108,5015.0 +1693752360000,0.6108,0.6109,0.6106,0.6109,893.0 +1693752420000,0.6109,0.6113,0.6109,0.6113,10242.0 +1693752480000,0.6113,0.6113,0.61,0.61,3767.0 +1693752540000,0.6099,0.6109,0.6098,0.6105,13346.0 +1693752600000,0.6105,0.6105,0.6093,0.6093,8460.0 +1693752660000,0.6093,0.61,0.6091,0.6098,2064.0 +1693752720000,0.6098,0.6098,0.6096,0.6097,386.0 +1693752780000,0.6097,0.61,0.6092,0.6094,4439.0 +1693752840000,0.6096,0.6098,0.6096,0.6096,482.0 +1693752900000,0.6096,0.6101,0.6095,0.61,2259.0 +1693752960000,0.6099,0.61,0.6097,0.61,526.0 +1693753020000,0.61,0.61,0.6099,0.61,394.0 +1693753080000,0.6101,0.6108,0.6101,0.6106,6355.0 +1693753140000,0.6105,0.6106,0.6103,0.6103,188.0 +1693753200000,0.6104,0.6111,0.6103,0.611,9024.0 +1693753260000,0.6111,0.6112,0.6108,0.6108,2284.0 +1693753320000,0.6111,0.6114,0.6107,0.6107,944.0 +1693753380000,0.6105,0.6109,0.6104,0.6107,808.0 +1693753440000,0.6106,0.6111,0.6106,0.6108,5804.0 +1693753500000,0.6109,0.6112,0.6107,0.611,5600.0 +1693753560000,0.6111,0.6111,0.6109,0.611,3508.0 +1693753620000,0.611,0.6111,0.6108,0.6109,2856.0 +1693753680000,0.6109,0.6109,0.6107,0.6107,1243.0 +1693753740000,0.6109,0.6109,0.6109,0.6109,1301.0 +1693753800000,0.6109,0.6116,0.6107,0.6116,15870.0 +1693753860000,0.6115,0.6116,0.6112,0.6116,5796.0 +1693753920000,0.6113,0.6113,0.611,0.611,569.0 +1693753980000,0.6109,0.6109,0.6099,0.6101,2989.0 +1693754040000,0.61,0.6101,0.61,0.6101,284.0 +1693754100000,0.6102,0.6108,0.6102,0.6107,7970.0 +1693754160000,0.6107,0.6107,0.6106,0.6107,623.0 +1693754220000,0.6107,0.6118,0.6107,0.6118,8186.0 +1693754280000,0.6118,0.612,0.6118,0.612,827.0 +1693754340000,0.612,0.612,0.6115,0.6115,1460.0 +1693754400000,0.6116,0.6122,0.6115,0.6122,5755.0 +1693754460000,0.6121,0.6122,0.6121,0.6122,539.0 +1693754520000,0.6122,0.6123,0.6121,0.6123,1289.0 +1693754580000,0.6123,0.613,0.6123,0.6129,9807.0 +1693754640000,0.6129,0.6131,0.6125,0.6128,3520.0 +1693754700000,0.6126,0.6131,0.6121,0.6124,6181.0 +1693754760000,0.6122,0.6123,0.6121,0.6122,679.0 +1693754820000,0.6122,0.6122,0.6121,0.6121,482.0 +1693754880000,0.6122,0.6125,0.6122,0.6123,628.0 +1693754940000,0.6125,0.6131,0.6124,0.6129,2671.0 +1693755000000,0.613,0.6135,0.613,0.6133,3503.0 +1693755060000,0.6134,0.6138,0.6131,0.6131,2483.0 +1693755120000,0.6132,0.6146,0.6132,0.6139,21114.0 +1693755180000,0.6138,0.614,0.6136,0.6136,1187.0 +1693755240000,0.6135,0.6139,0.6135,0.6139,235.0 +1693755300000,0.6138,0.6139,0.6132,0.6136,10995.0 +1693755360000,0.6137,0.6137,0.6131,0.6133,1060.0 +1693755420000,0.6131,0.6135,0.6129,0.6129,5624.0 +1693755480000,0.613,0.613,0.6129,0.6129,442.0 +1693755540000,0.6129,0.613,0.6124,0.6124,4583.0 +1693755600000,0.6124,0.6124,0.6119,0.6123,4450.0 +1693755660000,0.6123,0.6124,0.6117,0.6124,3207.0 +1693755720000,0.6122,0.6123,0.6121,0.6123,3820.0 +1693755780000,0.6123,0.6123,0.6121,0.6122,588.0 +1693755840000,0.6123,0.6123,0.6123,0.6123,890.0 +1693755900000,0.6123,0.6129,0.6123,0.6129,2115.0 +1693755960000,0.6129,0.6129,0.6121,0.6121,2709.0 +1693756020000,0.6123,0.6123,0.6118,0.6119,2711.0 +1693756080000,0.6117,0.6118,0.6116,0.6117,3367.0 +1693756140000,0.6117,0.612,0.6117,0.6118,2608.0 +1693756200000,0.6118,0.6118,0.6092,0.61,46779.0 +1693756260000,0.61,0.6111,0.61,0.611,6714.0 +1693756320000,0.611,0.6112,0.6107,0.6112,3275.0 +1693756380000,0.6111,0.6113,0.6104,0.6106,7949.0 +1693756440000,0.6107,0.6113,0.6105,0.6112,2207.0 +1693756500000,0.6111,0.6111,0.6099,0.6106,5218.0 +1693756560000,0.6105,0.6109,0.6104,0.6109,3210.0 +1693756620000,0.6111,0.6111,0.6106,0.6106,746.0 +1693756680000,0.6105,0.6105,0.6101,0.6103,3910.0 +1693756740000,0.6102,0.6105,0.61,0.61,1640.0 +1693756800000,0.61,0.61,0.6094,0.61,7115.0 +1693756860000,0.6098,0.6098,0.609,0.609,8564.0 +1693756920000,0.6091,0.6096,0.6088,0.6092,10598.0 +1693756980000,0.6092,0.6092,0.6086,0.6086,3237.0 +1693757040000,0.6086,0.6094,0.6084,0.6088,18909.0 +1693757100000,0.6088,0.609,0.6087,0.6089,11134.0 +1693757160000,0.6088,0.6094,0.6087,0.6089,20179.0 +1693757220000,0.609,0.609,0.6073,0.6074,14912.0 +1693757280000,0.6075,0.608,0.6075,0.6075,7797.0 +1693757340000,0.6075,0.6083,0.6075,0.6083,2353.0 +1693757400000,0.6081,0.6084,0.6078,0.6082,3797.0 +1693757460000,0.608,0.6083,0.6076,0.6077,4956.0 +1693757520000,0.6078,0.608,0.6078,0.608,637.0 +1693757580000,0.608,0.6082,0.608,0.608,2576.0 +1693757640000,0.608,0.608,0.6079,0.6079,1378.0 +1693757700000,0.6079,0.6084,0.6079,0.6083,1856.0 +1693757760000,0.6084,0.6097,0.6084,0.6097,3148.0 +1693757820000,0.6098,0.6104,0.6096,0.6101,4814.0 +1693757880000,0.6103,0.6105,0.61,0.6102,4281.0 +1693757940000,0.6103,0.6103,0.6093,0.6093,4659.0 +1693758000000,0.6092,0.6096,0.6089,0.6089,3810.0 +1693758060000,0.609,0.609,0.6083,0.6083,5444.0 +1693758120000,0.6083,0.6084,0.6083,0.6083,2230.0 +1693758180000,0.6084,0.6088,0.6084,0.6086,2976.0 +1693758240000,0.6086,0.6086,0.6081,0.6081,1642.0 +1693758300000,0.6081,0.6083,0.608,0.6081,2382.0 +1693758360000,0.6081,0.6085,0.608,0.6084,2350.0 +1693758420000,0.6084,0.6093,0.6084,0.6093,12527.0 +1693758480000,0.6092,0.6092,0.6084,0.609,3905.0 +1693758540000,0.6087,0.6087,0.6082,0.6083,2616.0 +1693758600000,0.6082,0.6086,0.6077,0.6086,7017.0 +1693758660000,0.6084,0.6084,0.608,0.6081,2850.0 +1693758720000,0.608,0.6082,0.6077,0.608,2454.0 +1693758780000,0.6081,0.6084,0.608,0.6081,873.0 +1693758840000,0.6079,0.6079,0.6074,0.6074,2661.0 +1693758900000,0.6074,0.6078,0.6073,0.6077,2302.0 +1693758960000,0.6077,0.6077,0.6068,0.6069,4112.0 +1693759020000,0.6067,0.6067,0.6059,0.6059,14659.0 +1693759080000,0.6059,0.6061,0.6047,0.6047,13572.0 +1693759140000,0.6046,0.6056,0.6042,0.6044,30162.0 +1693759200000,0.6049,0.6053,0.6038,0.604,11612.0 +1693759260000,0.6038,0.605,0.6038,0.6045,5745.0 +1693759320000,0.6043,0.6051,0.6042,0.6049,1732.0 +1693759380000,0.605,0.606,0.605,0.6057,8054.0 +1693759440000,0.6057,0.6059,0.6052,0.6052,6890.0 +1693759500000,0.6051,0.6067,0.6051,0.6067,10400.0 +1693759560000,0.6064,0.6064,0.6047,0.6049,6147.0 +1693759620000,0.6048,0.6049,0.6041,0.6045,9326.0 +1693759680000,0.6043,0.6043,0.6035,0.6035,7704.0 +1693759740000,0.6035,0.6038,0.6022,0.6027,26839.0 +1693759800000,0.6029,0.6032,0.6004,0.6017,82547.0 +1693759860000,0.6019,0.603,0.6006,0.6024,17546.0 +1693759920000,0.6024,0.6032,0.6018,0.6021,15608.0 +1693759980000,0.6019,0.6027,0.6016,0.6025,2770.0 +1693760040000,0.6027,0.6031,0.6012,0.6029,17422.0 +1693760100000,0.6027,0.603,0.6022,0.6029,13296.0 +1693760160000,0.6028,0.6035,0.6028,0.6035,9278.0 +1693760220000,0.6035,0.6043,0.6033,0.6043,11973.0 +1693760280000,0.6043,0.6046,0.6039,0.6046,5425.0 +1693760340000,0.6044,0.6047,0.6042,0.6045,1087.0 +1693760400000,0.6046,0.6049,0.604,0.6041,27492.0 +1693760460000,0.6041,0.6062,0.6041,0.6062,25403.0 +1693760520000,0.6062,0.6078,0.6062,0.6076,19142.0 +1693760580000,0.6075,0.6078,0.6068,0.6078,15483.0 +1693760640000,0.6077,0.6168,0.6077,0.6112,289877.0 +1693760700000,0.6112,0.6125,0.6109,0.6122,81935.0 +1693760760000,0.612,0.6183,0.6116,0.6153,185276.0 +1693760820000,0.6154,0.6156,0.6141,0.6143,42982.0 +1693760880000,0.6144,0.6163,0.6092,0.612,212284.0 +1693760940000,0.612,0.6121,0.6105,0.6105,19304.0 +1693761000000,0.6105,0.6113,0.6105,0.6105,21259.0 +1693761060000,0.6105,0.6118,0.6105,0.6114,9974.0 +1693761120000,0.6114,0.6118,0.6113,0.6117,8775.0 +1693761180000,0.6118,0.6118,0.6117,0.6118,4167.0 +1693761240000,0.6118,0.6125,0.6118,0.6125,7037.0 +1693761300000,0.6126,0.6137,0.6126,0.6136,17791.0 +1693761360000,0.6137,0.6137,0.6134,0.6135,4516.0 +1693761420000,0.6135,0.6137,0.613,0.6133,18204.0 +1693761480000,0.6131,0.6133,0.6131,0.6131,3143.0 +1693761540000,0.6131,0.6134,0.613,0.6134,12702.0 +1693761600000,0.6134,0.6144,0.6134,0.6141,21001.0 +1693761660000,0.614,0.6144,0.614,0.6142,16128.0 +1693761720000,0.6143,0.6155,0.6143,0.6155,16712.0 +1693761780000,0.6152,0.6155,0.6149,0.6155,3864.0 +1693761840000,0.6157,0.6158,0.6152,0.6152,2089.0 +1693761900000,0.6153,0.6158,0.6151,0.6153,12738.0 +1693761960000,0.6151,0.6151,0.6146,0.6146,10313.0 +1693762020000,0.6147,0.6148,0.6137,0.6146,23257.0 +1693762080000,0.6145,0.6145,0.6139,0.6145,4995.0 +1693762140000,0.6142,0.6149,0.6142,0.6149,1264.0 +1693762200000,0.6149,0.6149,0.6145,0.6148,3651.0 +1693762260000,0.6149,0.6152,0.6149,0.6152,2000.0 +1693762320000,0.6153,0.6166,0.6153,0.6163,18714.0 +1693762380000,0.6163,0.6163,0.6155,0.6155,2785.0 +1693762440000,0.6157,0.6164,0.6157,0.6157,7470.0 +1693762500000,0.6159,0.6164,0.6157,0.6162,7016.0 +1693762560000,0.6162,0.6165,0.6159,0.616,4488.0 +1693762620000,0.616,0.6186,0.6153,0.6169,202604.0 +1693762680000,0.6175,0.6176,0.6164,0.6166,11213.0 +1693762740000,0.617,0.6202,0.616,0.6169,131198.0 +1693762800000,0.6171,0.6193,0.617,0.6193,48736.0 +1693762860000,0.6193,0.6201,0.6188,0.6201,29896.0 +1693762920000,0.6202,0.6202,0.6191,0.6194,17256.0 +1693762980000,0.6194,0.62,0.6189,0.6189,17480.0 +1693763040000,0.619,0.6195,0.6189,0.6194,7410.0 +1693763100000,0.6191,0.6191,0.6183,0.6184,12024.0 +1693763160000,0.6185,0.6197,0.6181,0.6195,27577.0 +1693763220000,0.6195,0.6195,0.619,0.6194,7971.0 +1693763280000,0.6196,0.6197,0.6194,0.6194,1421.0 +1693763340000,0.6194,0.6195,0.6193,0.6195,3073.0 +1693763400000,0.6195,0.6195,0.6192,0.6192,5082.0 +1693763460000,0.6192,0.6196,0.619,0.619,9984.0 +1693763520000,0.619,0.6201,0.619,0.6201,6749.0 +1693763580000,0.6201,0.622,0.6201,0.6218,36305.0 +1693763640000,0.6218,0.6227,0.6212,0.6225,14399.0 +1693763700000,0.6224,0.6226,0.6215,0.6226,29017.0 +1693763760000,0.6226,0.6227,0.6212,0.6213,25475.0 +1693763820000,0.6211,0.6216,0.6207,0.6213,14746.0 +1693763880000,0.6214,0.6225,0.6214,0.6216,11096.0 +1693763940000,0.6218,0.6231,0.6214,0.6224,16161.0 +1693764000000,0.6225,0.6225,0.62,0.6204,35031.0 +1693764060000,0.6204,0.6206,0.62,0.62,15834.0 +1693764120000,0.6202,0.6209,0.62,0.6209,8584.0 +1693764180000,0.6213,0.6217,0.6208,0.6215,6894.0 +1693764240000,0.6216,0.622,0.6207,0.6209,32467.0 +1693764300000,0.6209,0.621,0.6189,0.6189,45280.0 +1693764360000,0.6189,0.6197,0.6182,0.6188,27425.0 +1693764420000,0.6189,0.6194,0.6188,0.6189,2548.0 +1693764480000,0.619,0.6192,0.6189,0.6191,5254.0 +1693764540000,0.6191,0.6191,0.618,0.6184,23469.0 +1693764600000,0.6184,0.6186,0.6179,0.6184,8431.0 +1693764660000,0.6184,0.6184,0.618,0.6182,1182.0 +1693764720000,0.6183,0.6183,0.6172,0.6174,13424.0 +1693764780000,0.6174,0.6182,0.617,0.6177,24995.0 +1693764840000,0.6175,0.6175,0.6165,0.6165,15241.0 +1693764900000,0.6166,0.6166,0.6162,0.6166,14661.0 +1693764960000,0.6165,0.6167,0.6155,0.6158,12319.0 +1693765020000,0.6155,0.617,0.6154,0.6168,8605.0 +1693765080000,0.6167,0.6188,0.6166,0.6181,33322.0 +1693765140000,0.6181,0.6181,0.6173,0.6179,4541.0 +1693765200000,0.6178,0.6183,0.6173,0.6179,10912.0 +1693765260000,0.618,0.6183,0.6179,0.6182,3330.0 +1693765320000,0.6181,0.6181,0.6177,0.618,1600.0 +1693765380000,0.6183,0.6188,0.6182,0.6188,4297.0 +1693765440000,0.6187,0.6187,0.618,0.6182,4241.0 +1693765500000,0.618,0.618,0.6175,0.6176,4903.0 +1693765560000,0.6174,0.6174,0.6169,0.617,2087.0 +1693765620000,0.6171,0.6177,0.6166,0.6166,6157.0 +1693765680000,0.6162,0.6162,0.6158,0.6158,2891.0 +1693765740000,0.6158,0.6159,0.6151,0.6151,8311.0 +1693765800000,0.6151,0.6161,0.6151,0.6155,9134.0 +1693765860000,0.6157,0.6157,0.615,0.6155,3657.0 +1693765920000,0.6155,0.6159,0.6153,0.6156,3444.0 +1693765980000,0.6157,0.617,0.6157,0.6165,15842.0 +1693766040000,0.6164,0.6174,0.6159,0.6169,13714.0 +1693766100000,0.6172,0.6175,0.6167,0.6167,2929.0 +1693766160000,0.6168,0.6168,0.6165,0.6166,728.0 +1693766220000,0.6165,0.6185,0.6164,0.6183,22579.0 +1693766280000,0.6184,0.6195,0.6184,0.6193,10704.0 +1693766340000,0.6193,0.6195,0.6186,0.6189,3852.0 +1693766400000,0.6189,0.6192,0.6184,0.6192,4588.0 +1693766460000,0.6191,0.6197,0.6186,0.6186,5212.0 +1693766520000,0.6186,0.6192,0.6186,0.619,3434.0 +1693766580000,0.6192,0.6192,0.6186,0.6189,4650.0 +1693766640000,0.6187,0.6194,0.6187,0.6191,3969.0 +1693766700000,0.6189,0.6191,0.6188,0.619,2411.0 +1693766760000,0.619,0.6219,0.619,0.6214,17203.0 +1693766820000,0.6213,0.6217,0.6208,0.6213,6222.0 +1693766880000,0.6212,0.6212,0.6202,0.6202,988.0 +1693766940000,0.6203,0.6207,0.6195,0.6196,4339.0 +1693767000000,0.6197,0.62,0.6193,0.6195,2965.0 +1693767060000,0.6193,0.6194,0.6185,0.6187,3679.0 +1693767120000,0.619,0.619,0.6177,0.6185,28282.0 +1693767180000,0.6188,0.6194,0.6188,0.6192,1425.0 +1693767240000,0.6192,0.6192,0.6182,0.6186,2980.0 +1693767300000,0.6186,0.6186,0.6179,0.6185,5646.0 +1693767360000,0.6185,0.6185,0.6174,0.6177,10574.0 +1693767420000,0.6177,0.6178,0.6172,0.6178,842.0 +1693767480000,0.6174,0.6176,0.6174,0.6174,663.0 +1693767540000,0.6175,0.6178,0.6175,0.6178,1402.0 +1693767600000,0.6177,0.6179,0.6171,0.6179,5616.0 +1693767660000,0.6179,0.6186,0.6179,0.6182,1675.0 +1693767720000,0.6182,0.6182,0.6169,0.6174,10172.0 +1693767780000,0.6174,0.618,0.6174,0.6177,1748.0 +1693767840000,0.6176,0.6178,0.6173,0.6175,9963.0 +1693767900000,0.6174,0.6174,0.6168,0.6168,2619.0 +1693767960000,0.6169,0.6169,0.6162,0.6162,14877.0 +1693768020000,0.6163,0.6163,0.6151,0.6162,44999.0 +1693768080000,0.6162,0.6163,0.6161,0.6161,240.0 +1693768140000,0.6161,0.6161,0.6152,0.6152,2909.0 +1693768200000,0.6153,0.6156,0.6145,0.6146,15265.0 +1693768260000,0.6149,0.6154,0.6149,0.6154,2373.0 +1693768320000,0.6155,0.616,0.6154,0.6154,3746.0 +1693768380000,0.6154,0.6154,0.6152,0.6153,564.0 +1693768440000,0.6153,0.6153,0.6153,0.6153,18.0 +1693768500000,0.6152,0.6152,0.614,0.6144,6651.0 +1693768560000,0.6144,0.6146,0.6144,0.6144,1871.0 +1693768620000,0.6144,0.6145,0.6143,0.6145,289.0 +1693768680000,0.6144,0.6144,0.6144,0.6144,224.0 +1693768740000,0.6144,0.6145,0.6144,0.6144,1267.0 +1693768800000,0.6144,0.6144,0.614,0.6142,991.0 +1693768860000,0.6142,0.6153,0.6142,0.6153,7986.0 +1693768920000,0.6153,0.6154,0.6152,0.6153,2040.0 +1693768980000,0.6153,0.6162,0.6146,0.6162,11109.0 +1693769040000,0.6162,0.6162,0.6156,0.6156,7208.0 +1693769100000,0.6157,0.6157,0.6156,0.6156,116.0 +1693769160000,0.6157,0.6157,0.6157,0.6157,30.0 +1693769220000,0.6157,0.6173,0.6157,0.6173,11199.0 +1693769280000,0.6174,0.6174,0.6167,0.6167,7000.0 +1693769340000,0.6165,0.6165,0.6162,0.6162,353.0 +1693769400000,0.6162,0.6165,0.6154,0.6165,3595.0 +1693769460000,0.6165,0.6165,0.6165,0.6165,409.0 +1693769520000,0.6165,0.6165,0.6164,0.6164,330.0 +1693769580000,0.6165,0.617,0.6165,0.6166,3555.0 +1693769640000,0.6166,0.6169,0.6166,0.6169,283.0 +1693769700000,0.6165,0.6174,0.6165,0.617,2766.0 +1693769760000,0.6171,0.6171,0.6166,0.6166,1230.0 +1693769820000,0.6166,0.6166,0.6164,0.6164,287.0 +1693769880000,0.6162,0.6162,0.6158,0.616,935.0 +1693769940000,0.616,0.616,0.6153,0.6154,4269.0 +1693770000000,0.6155,0.6156,0.6152,0.6154,1906.0 +1693770060000,0.6157,0.616,0.6157,0.616,2397.0 +1693770120000,0.6161,0.6161,0.6157,0.616,1262.0 +1693770180000,0.616,0.616,0.6154,0.6157,938.0 +1693770240000,0.6153,0.6159,0.6153,0.6158,2536.0 +1693770300000,0.6158,0.6159,0.6153,0.6157,1010.0 +1693770360000,0.6158,0.6158,0.6158,0.6158,58.0 +1693770420000,0.6159,0.6164,0.6159,0.6159,1947.0 +1693770480000,0.6156,0.6159,0.6156,0.6158,139.0 +1693770540000,0.616,0.616,0.6152,0.6154,798.0 +1693770600000,0.6153,0.6155,0.6152,0.6152,1182.0 +1693770660000,0.6152,0.6152,0.6147,0.615,5780.0 +1693770720000,0.6148,0.6149,0.6145,0.6149,4292.0 +1693770780000,0.6151,0.6154,0.615,0.6151,4217.0 +1693770840000,0.6151,0.6151,0.6138,0.6144,29416.0 +1693770900000,0.6145,0.6148,0.6142,0.6143,4207.0 +1693770960000,0.6148,0.6152,0.6148,0.6151,2339.0 +1693771020000,0.615,0.615,0.6147,0.6148,831.0 +1693771080000,0.6148,0.6152,0.6148,0.6148,1068.0 +1693771140000,0.6147,0.6147,0.6145,0.6146,465.0 +1693771200000,0.6146,0.6151,0.6143,0.6148,1390.0 +1693771260000,0.6147,0.6147,0.614,0.6146,7396.0 +1693771320000,0.6146,0.6152,0.6146,0.6148,2872.0 +1693771380000,0.6151,0.6152,0.6151,0.6152,308.0 +1693771440000,0.6152,0.6152,0.6144,0.6144,5040.0 +1693771500000,0.6143,0.6147,0.6142,0.6145,7998.0 +1693771560000,0.6146,0.6146,0.6144,0.6144,426.0 +1693771620000,0.6143,0.6144,0.6141,0.6142,851.0 +1693771680000,0.6142,0.6142,0.6133,0.6138,22937.0 +1693771740000,0.6141,0.6141,0.6132,0.6135,4673.0 +1693771800000,0.6134,0.6137,0.6132,0.6132,2119.0 +1693771860000,0.6131,0.6135,0.6131,0.6132,2186.0 +1693771920000,0.6133,0.6136,0.6127,0.613,12007.0 +1693771980000,0.6132,0.6139,0.6132,0.6138,10546.0 +1693772040000,0.6139,0.6139,0.6138,0.6138,1970.0 +1693772100000,0.6139,0.6144,0.6138,0.6143,9256.0 +1693772160000,0.6143,0.6148,0.6138,0.6138,22740.0 +1693772220000,0.6138,0.6139,0.6136,0.6137,3500.0 +1693772280000,0.6137,0.6142,0.6137,0.6141,2988.0 +1693772340000,0.6143,0.6143,0.6127,0.6128,7925.0 +1693772400000,0.6132,0.6137,0.6129,0.6129,8843.0 +1693772460000,0.6127,0.6127,0.6126,0.6126,322.0 +1693772520000,0.6127,0.6138,0.6124,0.6137,3078.0 +1693772580000,0.6138,0.6139,0.6138,0.6139,485.0 +1693772640000,0.6138,0.6142,0.6138,0.6142,1235.0 +1693772700000,0.6141,0.6151,0.6141,0.615,7990.0 +1693772760000,0.6149,0.6152,0.6147,0.615,913.0 +1693772820000,0.6152,0.6152,0.6145,0.6147,2700.0 +1693772880000,0.6144,0.6144,0.614,0.614,354.0 +1693772940000,0.614,0.6142,0.614,0.6142,23.0 +1693773000000,0.6142,0.6162,0.6139,0.6152,55312.0 +1693773060000,0.6151,0.6152,0.6147,0.6147,1337.0 +1693773120000,0.6147,0.6157,0.6147,0.6157,7419.0 +1693773180000,0.6156,0.6159,0.6152,0.6153,5692.0 +1693773240000,0.6153,0.6154,0.615,0.6154,1983.0 +1693773300000,0.6156,0.616,0.6156,0.616,1291.0 +1693773360000,0.616,0.6161,0.616,0.6161,409.0 +1693773420000,0.6161,0.6163,0.6161,0.6163,1394.0 +1693773480000,0.6163,0.617,0.6163,0.617,5784.0 +1693773540000,0.617,0.6178,0.6166,0.6177,8468.0 +1693773600000,0.6178,0.618,0.6178,0.618,4955.0 +1693773660000,0.618,0.6185,0.618,0.6185,3014.0 +1693773720000,0.6184,0.6188,0.6179,0.6186,14216.0 +1693773780000,0.6187,0.6198,0.6187,0.6196,11794.0 +1693773840000,0.6198,0.6199,0.6198,0.6199,2062.0 +1693773900000,0.6199,0.6206,0.6194,0.6206,33417.0 +1693773960000,0.6207,0.6208,0.6202,0.6203,12373.0 +1693774020000,0.6203,0.6211,0.6203,0.6211,15873.0 +1693774080000,0.621,0.621,0.6191,0.6194,36007.0 +1693774140000,0.6194,0.6198,0.6194,0.6198,1493.0 +1693774200000,0.6197,0.6198,0.619,0.6198,15736.0 +1693774260000,0.6199,0.6208,0.6195,0.6208,24499.0 +1693774320000,0.6203,0.6203,0.6197,0.6201,15012.0 +1693774380000,0.6202,0.6209,0.6202,0.6203,3464.0 +1693774440000,0.6205,0.6209,0.6202,0.6209,1798.0 +1693774500000,0.6209,0.621,0.6202,0.6203,7741.0 +1693774560000,0.6201,0.6202,0.6176,0.6183,64424.0 +1693774620000,0.6187,0.6189,0.6182,0.6186,3590.0 +1693774680000,0.6187,0.6192,0.6186,0.6192,3784.0 +1693774740000,0.6192,0.6194,0.6185,0.6186,1147.0 +1693774800000,0.619,0.6197,0.6189,0.6195,1954.0 +1693774860000,0.6194,0.6195,0.6188,0.6188,2639.0 +1693774920000,0.6188,0.6191,0.6176,0.6176,6397.0 +1693774980000,0.6175,0.6181,0.6175,0.6181,1998.0 +1693775040000,0.618,0.618,0.6175,0.6178,980.0 +1693775100000,0.6177,0.6177,0.6175,0.6176,2533.0 +1693775160000,0.6176,0.6179,0.6174,0.6174,10443.0 +1693775220000,0.6174,0.6174,0.6174,0.6174,0.0 +1693775280000,0.6174,0.6174,0.6173,0.6173,267.0 +1693775340000,0.6174,0.6186,0.6174,0.6181,14845.0 +1693775400000,0.6185,0.6185,0.6178,0.6184,3005.0 +1693775460000,0.6183,0.6185,0.6183,0.6185,564.0 +1693775520000,0.6186,0.6191,0.6186,0.6187,2118.0 +1693775580000,0.6186,0.6186,0.6173,0.6174,7598.0 +1693775640000,0.6173,0.6173,0.617,0.6171,718.0 +1693775700000,0.6171,0.6172,0.6168,0.6172,2120.0 +1693775760000,0.617,0.6171,0.617,0.6171,202.0 +1693775820000,0.6171,0.6171,0.6167,0.6168,1297.0 +1693775880000,0.6168,0.6171,0.6167,0.6169,1163.0 +1693775940000,0.617,0.617,0.6165,0.6165,3880.0 +1693776000000,0.6166,0.6168,0.6162,0.6162,3834.0 +1693776060000,0.6162,0.6162,0.6146,0.6146,15594.0 +1693776120000,0.6147,0.6154,0.6147,0.6148,4901.0 +1693776180000,0.615,0.6154,0.6148,0.6154,1474.0 +1693776240000,0.6154,0.6166,0.6149,0.6163,3119.0 +1693776300000,0.6164,0.617,0.6161,0.6165,10809.0 +1693776360000,0.6163,0.6165,0.6159,0.6165,2975.0 +1693776420000,0.6164,0.6168,0.6163,0.6168,5722.0 +1693776480000,0.6167,0.6167,0.6163,0.6165,1414.0 +1693776540000,0.6164,0.6165,0.6162,0.6162,1139.0 +1693776600000,0.616,0.6163,0.616,0.6163,236.0 +1693776660000,0.6162,0.6162,0.6162,0.6162,190.0 +1693776720000,0.6161,0.6163,0.6158,0.6158,1882.0 +1693776780000,0.6159,0.6163,0.6159,0.6162,4910.0 +1693776840000,0.6159,0.6159,0.6156,0.6157,426.0 +1693776900000,0.6159,0.6159,0.6157,0.6158,535.0 +1693776960000,0.6159,0.6163,0.6159,0.6163,431.0 +1693777020000,0.6163,0.6163,0.6163,0.6163,0.0 +1693777080000,0.6166,0.6175,0.6166,0.6174,3257.0 +1693777140000,0.6176,0.6176,0.6168,0.6168,3826.0 +1693777200000,0.6168,0.6171,0.6168,0.617,948.0 +1693777260000,0.617,0.617,0.6165,0.6166,2993.0 +1693777320000,0.6166,0.6167,0.6166,0.6167,4719.0 +1693777380000,0.6167,0.6167,0.6167,0.6167,0.0 +1693777440000,0.6167,0.6167,0.6167,0.6167,0.0 +1693777500000,0.6168,0.618,0.6168,0.618,8191.0 +1693777560000,0.6179,0.618,0.6178,0.6178,1435.0 +1693777620000,0.6178,0.6182,0.6178,0.6178,5876.0 +1693777680000,0.6177,0.6177,0.6174,0.6175,2840.0 +1693777740000,0.6176,0.6176,0.6175,0.6175,850.0 +1693777800000,0.6174,0.6175,0.6174,0.6175,1573.0 +1693777860000,0.6174,0.6174,0.6174,0.6174,369.0 +1693777920000,0.6173,0.6173,0.6157,0.6157,14161.0 +1693777980000,0.6156,0.6158,0.615,0.6156,11811.0 +1693778040000,0.6151,0.6151,0.6147,0.6147,4349.0 +1693778100000,0.6147,0.6148,0.6147,0.6148,802.0 +1693778160000,0.6148,0.6148,0.6144,0.6144,2544.0 +1693778220000,0.6142,0.6142,0.6135,0.6136,5727.0 +1693778280000,0.6136,0.6139,0.6132,0.6139,9267.0 +1693778340000,0.6141,0.6143,0.6141,0.6143,927.0 +1693778400000,0.6144,0.615,0.6143,0.6149,7478.0 +1693778460000,0.6148,0.6148,0.6144,0.6144,547.0 +1693778520000,0.6143,0.6146,0.6143,0.6143,853.0 +1693778580000,0.6142,0.6144,0.6142,0.6143,1305.0 +1693778640000,0.6144,0.6144,0.6144,0.6144,579.0 +1693778700000,0.6144,0.6145,0.6135,0.6135,12642.0 +1693778760000,0.6137,0.6137,0.6132,0.6132,18803.0 +1693778820000,0.6134,0.6138,0.6133,0.6135,16011.0 +1693778880000,0.6139,0.6141,0.6137,0.6137,2942.0 +1693778940000,0.6141,0.6141,0.6141,0.6141,205.0 +1693779000000,0.6142,0.6142,0.6136,0.614,4463.0 +1693779060000,0.6141,0.6141,0.6139,0.6139,244.0 +1693779120000,0.6138,0.6138,0.6138,0.6138,635.0 +1693779180000,0.6138,0.6138,0.6138,0.6138,468.0 +1693779240000,0.6137,0.6139,0.6135,0.6139,2852.0 +1693779300000,0.6141,0.6142,0.614,0.6141,793.0 +1693779360000,0.6141,0.6143,0.6141,0.6142,791.0 +1693779420000,0.6142,0.6142,0.6135,0.6136,1237.0 +1693779480000,0.6136,0.6136,0.6136,0.6136,64.0 +1693779540000,0.6136,0.6136,0.6136,0.6136,0.0 +1693779600000,0.6139,0.6145,0.6139,0.6145,1807.0 +1693779660000,0.6143,0.6154,0.6143,0.6153,4372.0 +1693779720000,0.6153,0.6154,0.6152,0.6152,2739.0 +1693779780000,0.6154,0.6156,0.615,0.6153,1509.0 +1693779840000,0.6154,0.6154,0.6151,0.6152,1134.0 +1693779900000,0.6152,0.616,0.6151,0.616,3931.0 +1693779960000,0.6162,0.6162,0.6157,0.6157,1552.0 +1693780020000,0.6158,0.6164,0.6158,0.6161,6140.0 +1693780080000,0.6162,0.6162,0.6162,0.6162,709.0 +1693780140000,0.6161,0.6164,0.6156,0.6158,6791.0 +1693780200000,0.6158,0.6177,0.6158,0.617,22031.0 +1693780260000,0.617,0.618,0.617,0.6177,11470.0 +1693780320000,0.6177,0.6177,0.6172,0.6174,5099.0 +1693780380000,0.6174,0.6184,0.6174,0.6183,7735.0 +1693780440000,0.6183,0.6183,0.6169,0.6174,5773.0 +1693780500000,0.6173,0.6177,0.6171,0.6177,2172.0 +1693780560000,0.6175,0.6175,0.6168,0.6168,5300.0 +1693780620000,0.6168,0.6172,0.6168,0.6172,4917.0 +1693780680000,0.6168,0.6174,0.6168,0.6168,5993.0 +1693780740000,0.6174,0.6179,0.6174,0.6179,5742.0 +1693780800000,0.6181,0.6183,0.6179,0.6179,1589.0 +1693780860000,0.618,0.6184,0.618,0.6183,2252.0 +1693780920000,0.6183,0.6185,0.6181,0.6185,1515.0 +1693780980000,0.6181,0.6181,0.6179,0.618,1787.0 +1693781040000,0.618,0.618,0.618,0.618,48.0 +1693781100000,0.6179,0.6179,0.6174,0.6176,1637.0 +1693781160000,0.6175,0.6175,0.6175,0.6175,226.0 +1693781220000,0.6175,0.6175,0.617,0.6172,6806.0 +1693781280000,0.6173,0.6175,0.6173,0.6175,1902.0 +1693781340000,0.6172,0.6173,0.6171,0.6173,1535.0 +1693781400000,0.6173,0.6174,0.617,0.6174,3469.0 +1693781460000,0.6174,0.6174,0.6169,0.6169,1709.0 +1693781520000,0.6169,0.6177,0.6169,0.6177,4553.0 +1693781580000,0.6178,0.6182,0.6169,0.617,9788.0 +1693781640000,0.6169,0.617,0.6169,0.617,909.0 +1693781700000,0.617,0.6172,0.6168,0.6172,1392.0 +1693781760000,0.6174,0.6174,0.6172,0.6173,154.0 +1693781820000,0.6172,0.6172,0.6168,0.6172,2321.0 +1693781880000,0.6175,0.6175,0.6173,0.6174,166.0 +1693781940000,0.6176,0.6176,0.6172,0.6172,753.0 +1693782000000,0.6175,0.6179,0.6168,0.6169,3790.0 +1693782060000,0.6168,0.6171,0.6167,0.6167,1198.0 +1693782120000,0.6168,0.6173,0.6167,0.6169,913.0 +1693782180000,0.6169,0.617,0.6168,0.6168,1023.0 +1693782240000,0.6168,0.6168,0.6167,0.6168,1538.0 +1693782300000,0.6167,0.617,0.615,0.615,21278.0 +1693782360000,0.615,0.6153,0.6146,0.6146,6401.0 +1693782420000,0.6147,0.6152,0.6147,0.6148,5526.0 +1693782480000,0.6148,0.6152,0.6147,0.6147,4818.0 +1693782540000,0.6147,0.6149,0.6146,0.6149,3124.0 +1693782600000,0.6147,0.6147,0.6146,0.6146,4447.0 +1693782660000,0.6146,0.6148,0.6146,0.6146,2737.0 +1693782720000,0.6147,0.6148,0.6146,0.6146,649.0 +1693782780000,0.6147,0.6148,0.6142,0.6148,5889.0 +1693782840000,0.6148,0.6156,0.6148,0.6155,5364.0 +1693782900000,0.6156,0.6158,0.6155,0.6158,1452.0 +1693782960000,0.6159,0.6165,0.6155,0.6157,20283.0 +1693783020000,0.6159,0.6164,0.6152,0.6153,11962.0 +1693783080000,0.6152,0.6158,0.6151,0.6153,12832.0 +1693783140000,0.6154,0.6162,0.6154,0.6156,4523.0 +1693783200000,0.6156,0.6161,0.6154,0.6161,2431.0 +1693783260000,0.6162,0.6162,0.6161,0.6161,812.0 +1693783320000,0.616,0.6161,0.6159,0.6161,353.0 +1693783380000,0.6162,0.6162,0.6153,0.6156,5272.0 +1693783440000,0.6159,0.6159,0.6155,0.6155,380.0 +1693783500000,0.6155,0.6156,0.6151,0.6151,4637.0 +1693783560000,0.615,0.615,0.6146,0.6146,2075.0 +1693783620000,0.6147,0.6147,0.6147,0.6147,810.0 +1693783680000,0.6146,0.6147,0.6145,0.6145,1583.0 +1693783740000,0.6145,0.6145,0.6143,0.6144,690.0 +1693783800000,0.6144,0.6147,0.6144,0.6147,3158.0 +1693783860000,0.6148,0.6152,0.6148,0.6152,1095.0 +1693783920000,0.6153,0.6154,0.6149,0.6149,1502.0 +1693783980000,0.6151,0.6153,0.6139,0.6139,22947.0 +1693784040000,0.614,0.6142,0.6139,0.6142,399.0 +1693784100000,0.6141,0.6142,0.6139,0.6139,674.0 +1693784160000,0.614,0.6142,0.6138,0.6141,2221.0 +1693784220000,0.6141,0.6143,0.6133,0.6134,12710.0 +1693784280000,0.6134,0.6135,0.6132,0.6132,8489.0 +1693784340000,0.6133,0.6134,0.6131,0.6133,2253.0 +1693784400000,0.6134,0.6141,0.6134,0.6136,5269.0 +1693784460000,0.6137,0.6137,0.6133,0.6134,2006.0 +1693784520000,0.6138,0.6141,0.6138,0.6138,6658.0 +1693784580000,0.6139,0.614,0.6137,0.6137,5803.0 +1693784640000,0.614,0.614,0.614,0.614,1021.0 +1693784700000,0.614,0.6147,0.6139,0.6146,3829.0 +1693784760000,0.6147,0.6147,0.6145,0.6145,940.0 +1693784820000,0.6145,0.6146,0.6143,0.6143,3229.0 +1693784880000,0.6146,0.6146,0.6142,0.6142,488.0 +1693784940000,0.6142,0.6142,0.6142,0.6142,334.0 +1693785000000,0.6141,0.6142,0.6141,0.6141,1452.0 +1693785060000,0.6141,0.6144,0.6141,0.6143,1603.0 +1693785120000,0.6142,0.6142,0.6133,0.6133,7954.0 +1693785180000,0.6132,0.6132,0.613,0.613,1519.0 +1693785240000,0.6131,0.6132,0.6128,0.613,3319.0 +1693785300000,0.613,0.613,0.6106,0.6113,45960.0 +1693785360000,0.6112,0.6112,0.6106,0.6107,3936.0 +1693785420000,0.6107,0.6112,0.6105,0.611,4879.0 +1693785480000,0.6111,0.6114,0.6111,0.6114,4082.0 +1693785540000,0.6113,0.6119,0.6111,0.6114,8768.0 +1693785600000,0.6114,0.6124,0.6114,0.6123,22644.0 +1693785660000,0.6123,0.6125,0.6117,0.612,7663.0 +1693785720000,0.6118,0.6127,0.6113,0.6125,17727.0 +1693785780000,0.6125,0.6125,0.6119,0.612,2748.0 +1693785840000,0.612,0.6127,0.612,0.6124,10654.0 +1693785900000,0.6124,0.6129,0.612,0.6126,6848.0 +1693785960000,0.6127,0.6128,0.612,0.612,3819.0 +1693786020000,0.612,0.612,0.612,0.612,80.0 +1693786080000,0.612,0.612,0.6111,0.6112,1606.0 +1693786140000,0.6112,0.6112,0.6111,0.6111,768.0 +1693786200000,0.6111,0.6111,0.6103,0.6108,12812.0 +1693786260000,0.6109,0.6109,0.6108,0.6108,1183.0 +1693786320000,0.6109,0.612,0.6109,0.612,1908.0 +1693786380000,0.612,0.6123,0.612,0.6123,1423.0 +1693786440000,0.6123,0.613,0.6123,0.6128,3246.0 +1693786500000,0.6131,0.6131,0.6115,0.6115,6669.0 +1693786560000,0.6114,0.6127,0.6114,0.6124,2826.0 +1693786620000,0.6124,0.6131,0.6124,0.6131,3764.0 +1693786680000,0.6131,0.6132,0.6122,0.6122,10878.0 +1693786740000,0.6124,0.6131,0.6122,0.6131,1246.0 +1693786800000,0.613,0.6134,0.613,0.6134,3715.0 +1693786860000,0.6135,0.6167,0.6135,0.6166,103071.0 +1693786920000,0.6167,0.617,0.6166,0.617,10500.0 +1693786980000,0.617,0.617,0.6166,0.6168,6478.0 +1693787040000,0.6166,0.6182,0.6162,0.6181,21915.0 +1693787100000,0.6181,0.6184,0.6181,0.6183,5813.0 +1693787160000,0.6183,0.6184,0.6176,0.618,22503.0 +1693787220000,0.6181,0.6188,0.6181,0.6188,9443.0 +1693787280000,0.6188,0.6188,0.6183,0.6183,12531.0 +1693787340000,0.6185,0.6189,0.6183,0.6188,7446.0 +1693787400000,0.6188,0.619,0.6186,0.6189,5473.0 +1693787460000,0.6189,0.6192,0.6189,0.619,7173.0 +1693787520000,0.6191,0.6196,0.6191,0.6196,5514.0 +1693787580000,0.6195,0.6195,0.6193,0.6193,5126.0 +1693787640000,0.6191,0.6213,0.6191,0.6207,40617.0 +1693787700000,0.6207,0.622,0.6205,0.622,30274.0 +1693787760000,0.622,0.6226,0.6219,0.6219,17054.0 +1693787820000,0.6218,0.6218,0.6205,0.6205,13741.0 +1693787880000,0.6205,0.6205,0.6198,0.6203,12182.0 +1693787940000,0.6203,0.6204,0.6202,0.6202,2689.0 +1693788000000,0.6203,0.6205,0.6202,0.6204,5226.0 +1693788060000,0.6204,0.6218,0.6204,0.6218,16435.0 +1693788120000,0.6219,0.6224,0.6217,0.6218,7278.0 +1693788180000,0.6218,0.6218,0.6214,0.6217,4803.0 +1693788240000,0.6218,0.6227,0.6218,0.6225,7435.0 +1693788300000,0.6227,0.6227,0.6221,0.6223,8240.0 +1693788360000,0.6222,0.6222,0.6213,0.6221,11468.0 +1693788420000,0.6221,0.6226,0.6215,0.6224,11346.0 +1693788480000,0.6224,0.6232,0.6223,0.6225,16725.0 +1693788540000,0.6226,0.6228,0.6226,0.6228,666.0 +1693788600000,0.6228,0.6229,0.6225,0.6227,2721.0 +1693788660000,0.6227,0.6231,0.6225,0.6228,16291.0 +1693788720000,0.623,0.6237,0.6229,0.6231,17277.0 +1693788780000,0.6231,0.6231,0.6231,0.6231,45.0 +1693788840000,0.6233,0.6233,0.6232,0.6232,1388.0 +1693788900000,0.6232,0.6234,0.623,0.6231,4019.0 +1693788960000,0.6233,0.624,0.6232,0.6233,13455.0 +1693789020000,0.6235,0.6237,0.6235,0.6235,790.0 +1693789080000,0.6232,0.6236,0.6228,0.6231,10812.0 +1693789140000,0.6231,0.6232,0.6231,0.6232,437.0 +1693789200000,0.6232,0.6232,0.6205,0.6205,26836.0 +1693789260000,0.6205,0.6207,0.6193,0.62,30764.0 +1693789320000,0.6198,0.6207,0.6192,0.6207,9290.0 +1693789380000,0.6206,0.6208,0.6201,0.6202,5771.0 +1693789440000,0.6205,0.6206,0.6204,0.6204,44.0 +1693789500000,0.6206,0.6206,0.6196,0.6196,11706.0 +1693789560000,0.6199,0.6199,0.6199,0.6199,227.0 +1693789620000,0.6199,0.6201,0.6197,0.6199,9150.0 +1693789680000,0.6196,0.6201,0.6192,0.6198,5859.0 +1693789740000,0.6198,0.6202,0.6198,0.6202,993.0 +1693789800000,0.6203,0.6206,0.62,0.6206,335.0 +1693789860000,0.6207,0.6208,0.6207,0.6208,21.0 +1693789920000,0.621,0.6213,0.6208,0.6208,1065.0 +1693789980000,0.6205,0.6229,0.6205,0.6229,27998.0 +1693790040000,0.6229,0.6229,0.6229,0.6229,0.0 +1693790100000,0.6229,0.6229,0.6229,0.6229,307.0 +1693790160000,0.6231,0.6234,0.6229,0.6234,11531.0 +1693790220000,0.6235,0.6237,0.6233,0.6237,3377.0 +1693790280000,0.6237,0.6237,0.6231,0.6231,3599.0 +1693790340000,0.6231,0.6235,0.6231,0.6233,1415.0 +1693790400000,0.6233,0.624,0.6232,0.6236,9415.0 +1693790460000,0.6234,0.6234,0.6228,0.6228,4642.0 +1693790520000,0.6227,0.6231,0.6223,0.6224,3703.0 +1693790580000,0.6221,0.6221,0.6214,0.6218,3455.0 +1693790640000,0.6222,0.6222,0.6218,0.6218,851.0 +1693790700000,0.6221,0.6221,0.622,0.622,252.0 +1693790760000,0.6219,0.622,0.6219,0.6219,2907.0 +1693790820000,0.6218,0.6218,0.6218,0.6218,9.0 +1693790880000,0.6217,0.6218,0.6217,0.6218,553.0 +1693790940000,0.6219,0.6219,0.6213,0.6216,7206.0 +1693791000000,0.6213,0.6213,0.6209,0.6213,1458.0 +1693791060000,0.6211,0.6211,0.6199,0.6199,10399.0 +1693791120000,0.6202,0.6205,0.6198,0.6198,760.0 +1693791180000,0.6197,0.6198,0.6194,0.6197,1220.0 +1693791240000,0.62,0.6202,0.6195,0.6202,2381.0 +1693791300000,0.6203,0.6208,0.6203,0.6208,2420.0 +1693791360000,0.6209,0.6209,0.6203,0.6203,3517.0 +1693791420000,0.6202,0.6205,0.6202,0.6205,65.0 +1693791480000,0.6204,0.6204,0.6197,0.6197,3395.0 +1693791540000,0.6197,0.6206,0.6197,0.6206,937.0 +1693791600000,0.6206,0.6212,0.6206,0.6208,1406.0 +1693791660000,0.6209,0.6209,0.6205,0.6205,1222.0 +1693791720000,0.6205,0.6218,0.6205,0.6218,1737.0 +1693791780000,0.6218,0.6232,0.6216,0.6232,20348.0 +1693791840000,0.6232,0.6236,0.6232,0.6236,4844.0 +1693791900000,0.6236,0.6243,0.6233,0.6234,13971.0 +1693791960000,0.6236,0.6241,0.6235,0.6236,9955.0 +1693792020000,0.6237,0.6241,0.6236,0.624,3220.0 +1693792080000,0.624,0.6244,0.6239,0.6239,462.0 +1693792140000,0.6239,0.624,0.6232,0.6232,4632.0 +1693792200000,0.6232,0.6235,0.6232,0.6233,3596.0 +1693792260000,0.6232,0.6241,0.6232,0.6239,5215.0 +1693792320000,0.6241,0.6251,0.6232,0.6244,52021.0 +1693792380000,0.6244,0.6267,0.6244,0.6259,30164.0 +1693792440000,0.6258,0.6263,0.6254,0.6261,19753.0 +1693792500000,0.6263,0.6267,0.6259,0.6264,9483.0 +1693792560000,0.6266,0.628,0.6264,0.6276,16269.0 +1693792620000,0.6274,0.6274,0.6267,0.6267,1614.0 +1693792680000,0.6267,0.6267,0.6261,0.6261,4850.0 +1693792740000,0.6261,0.6264,0.6261,0.6264,3566.0 +1693792800000,0.6265,0.6266,0.6263,0.6263,8258.0 +1693792860000,0.6265,0.6265,0.6261,0.6262,4270.0 +1693792920000,0.6263,0.6264,0.6255,0.6255,5019.0 +1693792980000,0.6257,0.626,0.6252,0.6253,6598.0 +1693793040000,0.6251,0.6251,0.6241,0.6241,14890.0 +1693793100000,0.6241,0.6247,0.6241,0.6241,8077.0 +1693793160000,0.624,0.624,0.6231,0.6232,16430.0 +1693793220000,0.6232,0.6232,0.6221,0.6221,5879.0 +1693793280000,0.6221,0.6221,0.622,0.6221,1389.0 +1693793340000,0.6222,0.6225,0.622,0.6225,12085.0 +1693793400000,0.6223,0.6226,0.6221,0.6225,6444.0 +1693793460000,0.6225,0.6225,0.6221,0.6221,5404.0 +1693793520000,0.6221,0.6222,0.6221,0.6221,546.0 +1693793580000,0.6222,0.6233,0.6222,0.6233,4747.0 +1693793640000,0.6233,0.6235,0.6229,0.6231,1369.0 +1693793700000,0.6231,0.6236,0.623,0.6235,3222.0 +1693793760000,0.6236,0.6236,0.6236,0.6236,322.0 +1693793820000,0.6238,0.625,0.6238,0.6245,13224.0 +1693793880000,0.6242,0.6249,0.6242,0.6246,8795.0 +1693793940000,0.6248,0.6248,0.6248,0.6248,181.0 +1693794000000,0.6247,0.6251,0.6247,0.6251,1070.0 +1693794060000,0.6249,0.6254,0.6248,0.6248,5273.0 +1693794120000,0.6248,0.625,0.6247,0.625,924.0 +1693794180000,0.6247,0.625,0.6247,0.6248,1227.0 +1693794240000,0.6247,0.6247,0.6243,0.6245,735.0 +1693794300000,0.6246,0.6254,0.6246,0.6254,4343.0 +1693794360000,0.6252,0.6257,0.6251,0.6251,8901.0 +1693794420000,0.6252,0.6255,0.6252,0.6254,1532.0 +1693794480000,0.6252,0.6253,0.6251,0.6251,711.0 +1693794540000,0.6249,0.6252,0.6249,0.6252,195.0 +1693794600000,0.6251,0.6259,0.6251,0.6259,1861.0 +1693794660000,0.6259,0.6269,0.6259,0.6268,7242.0 +1693794720000,0.6268,0.6268,0.6255,0.6256,4254.0 +1693794780000,0.6256,0.6259,0.6255,0.6259,3176.0 +1693794840000,0.626,0.626,0.6259,0.6259,415.0 +1693794900000,0.6259,0.6264,0.6259,0.6264,1246.0 +1693794960000,0.6264,0.627,0.6263,0.627,567.0 +1693795020000,0.6267,0.627,0.626,0.6262,5907.0 +1693795080000,0.6262,0.627,0.6262,0.6268,4144.0 +1693795140000,0.6268,0.627,0.6268,0.627,975.0 +1693795200000,0.627,0.6279,0.627,0.6279,6005.0 +1693795260000,0.6279,0.6279,0.6274,0.6279,4495.0 +1693795320000,0.628,0.6286,0.6276,0.628,18668.0 +1693795380000,0.6279,0.6288,0.6279,0.6285,7386.0 +1693795440000,0.6284,0.6287,0.628,0.628,1971.0 +1693795500000,0.6279,0.628,0.6275,0.628,7123.0 +1693795560000,0.628,0.6289,0.628,0.6286,17312.0 +1693795620000,0.6288,0.6288,0.6281,0.6285,7704.0 +1693795680000,0.6285,0.6289,0.6283,0.6285,7585.0 +1693795740000,0.6285,0.6285,0.6281,0.6282,4369.0 +1693795800000,0.6281,0.6289,0.6281,0.6289,7076.0 +1693795860000,0.6289,0.6298,0.6284,0.6284,23316.0 +1693795920000,0.6284,0.6287,0.6283,0.6287,4491.0 +1693795980000,0.6288,0.6289,0.6286,0.6289,1025.0 +1693796040000,0.629,0.6292,0.6287,0.6292,2591.0 +1693796100000,0.6291,0.6296,0.629,0.6294,3552.0 +1693796160000,0.6295,0.6295,0.6295,0.6295,1759.0 +1693796220000,0.6296,0.63,0.6289,0.6292,28271.0 +1693796280000,0.6291,0.6292,0.6282,0.6286,12405.0 +1693796340000,0.6285,0.6285,0.6275,0.6279,8689.0 +1693796400000,0.6279,0.6291,0.6278,0.6287,4542.0 +1693796460000,0.6289,0.6289,0.6277,0.6286,3473.0 +1693796520000,0.6286,0.6288,0.6283,0.6283,3443.0 +1693796580000,0.6285,0.6302,0.6284,0.6302,27225.0 +1693796640000,0.6303,0.6303,0.6283,0.6287,15094.0 +1693796700000,0.6288,0.6294,0.6285,0.6293,23448.0 +1693796760000,0.6294,0.6294,0.6294,0.6294,488.0 +1693796820000,0.6294,0.6294,0.6291,0.6291,409.0 +1693796880000,0.6292,0.6295,0.6291,0.6294,2236.0 +1693796940000,0.6294,0.6303,0.6287,0.6302,7351.0 +1693797000000,0.6303,0.6326,0.6303,0.6317,19490.0 +1693797060000,0.6318,0.6321,0.6316,0.6317,2401.0 +1693797120000,0.6316,0.6316,0.6302,0.6303,5304.0 +1693797180000,0.6305,0.6306,0.6302,0.6306,5826.0 +1693797240000,0.6309,0.6318,0.6309,0.6318,8429.0 +1693797300000,0.6315,0.6323,0.6307,0.6307,11015.0 +1693797360000,0.6308,0.632,0.6308,0.6317,6619.0 +1693797420000,0.6319,0.6324,0.6317,0.6322,9810.0 +1693797480000,0.6319,0.6333,0.6317,0.6326,25363.0 +1693797540000,0.6329,0.6346,0.6323,0.6328,33159.0 +1693797600000,0.6327,0.6331,0.6326,0.6326,5296.0 +1693797660000,0.6325,0.633,0.6324,0.6328,5757.0 +1693797720000,0.6327,0.6347,0.6326,0.6326,40503.0 +1693797780000,0.6327,0.6333,0.6323,0.6323,7151.0 +1693797840000,0.6326,0.6329,0.6301,0.6307,62467.0 +1693797900000,0.6307,0.6314,0.6307,0.6308,5472.0 +1693797960000,0.6307,0.6312,0.6303,0.6312,3950.0 +1693798020000,0.6312,0.6314,0.6312,0.6314,590.0 +1693798080000,0.6315,0.6319,0.6314,0.6316,3800.0 +1693798140000,0.6317,0.6319,0.6316,0.6319,996.0 +1693798200000,0.6318,0.6324,0.6318,0.6318,2994.0 +1693798260000,0.6315,0.6316,0.6308,0.6308,4663.0 +1693798320000,0.6309,0.6314,0.6293,0.6294,21395.0 +1693798380000,0.6294,0.6303,0.6289,0.6301,44688.0 +1693798440000,0.6302,0.6302,0.6287,0.629,13036.0 +1693798500000,0.629,0.6292,0.6282,0.6292,7850.0 +1693798560000,0.6291,0.6291,0.6275,0.6278,17970.0 +1693798620000,0.6275,0.6277,0.6272,0.6273,3448.0 +1693798680000,0.6275,0.629,0.6274,0.6285,10706.0 +1693798740000,0.6285,0.6295,0.6285,0.6292,9547.0 +1693798800000,0.629,0.6301,0.628,0.6286,32418.0 +1693798860000,0.6286,0.6287,0.6283,0.6285,4138.0 +1693798920000,0.6282,0.6282,0.6275,0.6276,16663.0 +1693798980000,0.6278,0.628,0.6278,0.628,990.0 +1693799040000,0.6277,0.6277,0.6268,0.6268,7230.0 +1693799100000,0.6267,0.6277,0.6255,0.6277,18203.0 +1693799160000,0.6277,0.6278,0.6273,0.6273,4757.0 +1693799220000,0.6275,0.6279,0.6271,0.6273,1502.0 +1693799280000,0.6273,0.6273,0.6273,0.6273,119.0 +1693799340000,0.6278,0.6278,0.6264,0.6267,7284.0 +1693799400000,0.6265,0.6268,0.6257,0.6264,16428.0 +1693799460000,0.6264,0.6264,0.626,0.6261,2806.0 +1693799520000,0.626,0.626,0.6246,0.6248,9183.0 +1693799580000,0.6246,0.6252,0.6237,0.6237,21086.0 +1693799640000,0.6241,0.6251,0.6241,0.6248,1896.0 +1693799700000,0.6248,0.6248,0.6242,0.6246,7410.0 +1693799760000,0.6244,0.6246,0.624,0.6242,3102.0 +1693799820000,0.6241,0.6243,0.624,0.624,2194.0 +1693799880000,0.624,0.6243,0.6233,0.6238,18866.0 +1693799940000,0.6236,0.6238,0.6223,0.623,22462.0 +1693800000000,0.623,0.624,0.623,0.6239,13716.0 +1693800060000,0.624,0.6254,0.624,0.6248,10887.0 +1693800120000,0.6249,0.625,0.6238,0.6243,6127.0 +1693800180000,0.6242,0.6242,0.6235,0.6236,3980.0 +1693800240000,0.6235,0.6237,0.6235,0.6235,1263.0 +1693800300000,0.6236,0.6239,0.6236,0.6239,3583.0 +1693800360000,0.624,0.6241,0.6232,0.6234,1407.0 +1693800420000,0.6233,0.6234,0.6228,0.623,3913.0 +1693800480000,0.623,0.6231,0.6228,0.623,2992.0 +1693800540000,0.623,0.623,0.6224,0.6227,1740.0 +1693800600000,0.6226,0.6227,0.6208,0.6213,26917.0 +1693800660000,0.621,0.6211,0.6207,0.6207,4972.0 +1693800720000,0.6206,0.6217,0.6204,0.6217,4827.0 +1693800780000,0.6217,0.6219,0.6217,0.6219,132.0 +1693800840000,0.622,0.622,0.6214,0.622,1490.0 +1693800900000,0.6219,0.6221,0.6215,0.6221,2351.0 +1693800960000,0.6222,0.6225,0.6221,0.6225,1959.0 +1693801020000,0.6224,0.6224,0.622,0.6222,4964.0 +1693801080000,0.6221,0.6226,0.6221,0.6224,2901.0 +1693801140000,0.6225,0.6225,0.6219,0.6219,2443.0 +1693801200000,0.6219,0.6219,0.6218,0.6219,385.0 +1693801260000,0.6219,0.6222,0.6219,0.6222,987.0 +1693801320000,0.6223,0.6229,0.6221,0.6222,9140.0 +1693801380000,0.6221,0.6224,0.6215,0.6215,11532.0 +1693801440000,0.6215,0.6219,0.6215,0.6219,1068.0 +1693801500000,0.6219,0.622,0.6217,0.6219,2596.0 +1693801560000,0.6221,0.6221,0.6216,0.6217,3488.0 +1693801620000,0.6217,0.6217,0.6207,0.6211,32959.0 +1693801680000,0.621,0.6214,0.6209,0.6211,2303.0 +1693801740000,0.6213,0.6222,0.6212,0.6217,11937.0 +1693801800000,0.6217,0.6222,0.6214,0.6215,3074.0 +1693801860000,0.6214,0.6214,0.6213,0.6213,501.0 +1693801920000,0.6212,0.6217,0.621,0.6217,3105.0 +1693801980000,0.6216,0.6221,0.6216,0.6221,3816.0 +1693802040000,0.6222,0.6222,0.6219,0.622,879.0 +1693802100000,0.6218,0.6221,0.6214,0.6221,6138.0 +1693802160000,0.6221,0.6226,0.6219,0.6222,1352.0 +1693802220000,0.6222,0.6225,0.6219,0.6225,2289.0 +1693802280000,0.6226,0.6226,0.6223,0.6224,865.0 +1693802340000,0.6225,0.6229,0.6225,0.6229,1025.0 +1693802400000,0.623,0.6258,0.623,0.6254,111773.0 +1693802460000,0.6252,0.6256,0.6252,0.6256,3617.0 +1693802520000,0.6254,0.6258,0.6251,0.6255,5082.0 +1693802580000,0.6257,0.6257,0.6251,0.6251,4502.0 +1693802640000,0.6251,0.6254,0.6251,0.6254,2103.0 +1693802700000,0.6254,0.6255,0.6253,0.6253,1406.0 +1693802760000,0.6254,0.6256,0.6253,0.6254,1478.0 +1693802820000,0.6254,0.6256,0.6254,0.6256,1578.0 +1693802880000,0.6254,0.6258,0.6253,0.6257,5959.0 +1693802940000,0.6254,0.6258,0.6254,0.6258,7963.0 +1693803000000,0.6256,0.626,0.6256,0.6259,5653.0 +1693803060000,0.6259,0.6264,0.6259,0.6263,7040.0 +1693803120000,0.6261,0.6265,0.6255,0.6255,5458.0 +1693803180000,0.6256,0.6256,0.6255,0.6255,861.0 +1693803240000,0.6256,0.6256,0.6253,0.6254,323.0 +1693803300000,0.6254,0.6265,0.6253,0.6265,2645.0 +1693803360000,0.6265,0.6266,0.626,0.6264,990.0 +1693803420000,0.6263,0.6263,0.626,0.626,414.0 +1693803480000,0.6261,0.6263,0.6261,0.6263,3207.0 +1693803540000,0.6263,0.6272,0.6263,0.6271,4773.0 +1693803600000,0.627,0.6273,0.6261,0.6263,19627.0 +1693803660000,0.6265,0.6267,0.6263,0.6264,3455.0 +1693803720000,0.6263,0.631,0.6256,0.6301,123056.0 +1693803780000,0.6301,0.6301,0.629,0.6297,18075.0 +1693803840000,0.6295,0.6299,0.6285,0.6296,28158.0 +1693803900000,0.6296,0.6298,0.6295,0.6296,2450.0 +1693803960000,0.6295,0.6295,0.6291,0.6292,5403.0 +1693804020000,0.6292,0.6292,0.628,0.6284,9336.0 +1693804080000,0.6286,0.6289,0.6276,0.6277,5755.0 +1693804140000,0.6277,0.6277,0.6262,0.6262,2827.0 +1693804200000,0.6261,0.6261,0.625,0.625,20799.0 +1693804260000,0.625,0.6259,0.625,0.6255,10711.0 +1693804320000,0.6252,0.6253,0.624,0.6251,34744.0 +1693804380000,0.625,0.625,0.6245,0.6248,4847.0 +1693804440000,0.6248,0.6263,0.6248,0.6263,3063.0 +1693804500000,0.6264,0.6264,0.6241,0.6245,24190.0 +1693804560000,0.6246,0.6256,0.6243,0.6253,5530.0 +1693804620000,0.6255,0.6255,0.6244,0.6244,4814.0 +1693804680000,0.6244,0.6248,0.6243,0.6243,578.0 +1693804740000,0.6243,0.6244,0.6239,0.6244,1277.0 +1693804800000,0.6249,0.625,0.6246,0.625,2646.0 +1693804860000,0.6249,0.6249,0.6238,0.6239,16865.0 +1693804920000,0.6239,0.6239,0.6214,0.6224,75641.0 +1693804980000,0.6224,0.6224,0.6214,0.6216,5977.0 +1693805040000,0.6216,0.6216,0.621,0.6216,4605.0 +1693805100000,0.6216,0.6216,0.6209,0.6209,5535.0 +1693805160000,0.6209,0.6217,0.6206,0.6217,6450.0 +1693805220000,0.6215,0.6218,0.6215,0.6216,654.0 +1693805280000,0.6215,0.622,0.6215,0.622,3951.0 +1693805340000,0.622,0.6222,0.622,0.6222,5192.0 +1693805400000,0.6221,0.6221,0.6216,0.6217,3977.0 +1693805460000,0.6216,0.6229,0.6216,0.6223,18806.0 +1693805520000,0.6222,0.6224,0.622,0.6222,2263.0 +1693805580000,0.622,0.6223,0.622,0.6223,527.0 +1693805640000,0.6224,0.6224,0.6216,0.6222,4615.0 +1693805700000,0.6222,0.6222,0.6219,0.6219,1921.0 +1693805760000,0.6218,0.6218,0.6213,0.6213,1626.0 +1693805820000,0.6213,0.6213,0.621,0.6212,1078.0 +1693805880000,0.621,0.6213,0.6209,0.621,8239.0 +1693805940000,0.621,0.621,0.6208,0.6209,1383.0 +1693806000000,0.6209,0.6211,0.6209,0.621,9806.0 +1693806060000,0.621,0.621,0.6208,0.6208,5592.0 +1693806120000,0.6209,0.621,0.6208,0.6209,4678.0 +1693806180000,0.6207,0.6209,0.6197,0.6199,14838.0 +1693806240000,0.6201,0.6205,0.6198,0.6203,3808.0 +1693806300000,0.6201,0.6201,0.6192,0.6195,2138.0 +1693806360000,0.6195,0.62,0.6191,0.6194,15879.0 +1693806420000,0.6194,0.6196,0.6186,0.6192,21393.0 +1693806480000,0.6195,0.6197,0.6192,0.6197,5247.0 +1693806540000,0.6197,0.62,0.6195,0.6199,4264.0 +1693806600000,0.6198,0.6201,0.6196,0.6201,6821.0 +1693806660000,0.6202,0.6205,0.62,0.6204,5656.0 +1693806720000,0.6204,0.6205,0.6203,0.6205,3097.0 +1693806780000,0.6201,0.6204,0.62,0.6204,2344.0 +1693806840000,0.6204,0.6207,0.6204,0.6207,4578.0 +1693806900000,0.6207,0.6207,0.6201,0.6201,2252.0 +1693806960000,0.6197,0.6197,0.6179,0.6188,43712.0 +1693807020000,0.6186,0.6189,0.6186,0.6189,1000.0 +1693807080000,0.6186,0.6186,0.6179,0.6181,4662.0 +1693807140000,0.6183,0.6189,0.6183,0.6184,4252.0 +1693807200000,0.6183,0.6185,0.6173,0.6185,23334.0 +1693807260000,0.6185,0.619,0.6185,0.6185,2864.0 +1693807320000,0.6182,0.6189,0.6182,0.6187,9243.0 +1693807380000,0.6188,0.6197,0.6186,0.6195,3244.0 +1693807440000,0.6195,0.6195,0.6187,0.6187,3281.0 +1693807500000,0.6187,0.6191,0.6186,0.619,9142.0 +1693807560000,0.6189,0.6189,0.6187,0.6188,724.0 +1693807620000,0.6188,0.6195,0.6188,0.6195,11927.0 +1693807680000,0.6195,0.6195,0.6189,0.6193,1219.0 +1693807740000,0.6189,0.619,0.6189,0.619,753.0 +1693807800000,0.6189,0.6189,0.6182,0.6186,10202.0 +1693807860000,0.6185,0.6185,0.6182,0.6182,2000.0 +1693807920000,0.6184,0.6185,0.6184,0.6185,181.0 +1693807980000,0.6185,0.6189,0.6184,0.6186,3076.0 +1693808040000,0.6188,0.6194,0.6188,0.6193,5502.0 +1693808100000,0.6191,0.6194,0.6189,0.6191,951.0 +1693808160000,0.6191,0.6193,0.6191,0.6193,29.0 +1693808220000,0.6194,0.62,0.6194,0.62,958.0 +1693808280000,0.62,0.6202,0.6197,0.6197,21715.0 +1693808340000,0.6196,0.6196,0.6192,0.6195,1443.0 +1693808400000,0.6196,0.6198,0.6195,0.6198,2295.0 +1693808460000,0.6198,0.6202,0.6198,0.6202,646.0 +1693808520000,0.6204,0.6218,0.6204,0.6218,2948.0 +1693808580000,0.6219,0.6222,0.6219,0.622,1943.0 +1693808640000,0.622,0.6221,0.6213,0.6213,4524.0 +1693808700000,0.6212,0.6219,0.6212,0.6216,1462.0 +1693808760000,0.6216,0.6225,0.6216,0.6221,7291.0 +1693808820000,0.6221,0.6221,0.621,0.621,9729.0 +1693808880000,0.6211,0.6213,0.6208,0.6208,2447.0 +1693808940000,0.6208,0.6211,0.6208,0.6211,631.0 +1693809000000,0.6212,0.6215,0.6208,0.6208,3018.0 +1693809060000,0.6208,0.6208,0.6201,0.6205,4286.0 +1693809120000,0.6203,0.6203,0.6203,0.6203,384.0 +1693809180000,0.6203,0.6204,0.6201,0.6204,560.0 +1693809240000,0.6203,0.6203,0.62,0.6202,801.0 +1693809300000,0.6202,0.6206,0.62,0.6206,3500.0 +1693809360000,0.6206,0.6206,0.6206,0.6206,0.0 +1693809420000,0.6207,0.6207,0.6199,0.6199,5998.0 +1693809480000,0.6198,0.6204,0.6194,0.6197,9871.0 +1693809540000,0.6197,0.6199,0.6197,0.6199,623.0 +1693809600000,0.62,0.6201,0.6194,0.6201,9732.0 +1693809660000,0.6201,0.6204,0.6201,0.6201,6528.0 +1693809720000,0.6196,0.6197,0.6193,0.6193,1440.0 +1693809780000,0.6192,0.6192,0.6188,0.619,9861.0 +1693809840000,0.6191,0.6194,0.6187,0.6192,10085.0 +1693809900000,0.6193,0.6194,0.619,0.6194,1292.0 +1693809960000,0.6194,0.6194,0.6189,0.6189,1031.0 +1693810020000,0.619,0.6191,0.6188,0.6188,605.0 +1693810080000,0.6188,0.6188,0.6186,0.6186,159.0 +1693810140000,0.6185,0.6189,0.6183,0.6183,8642.0 +1693810200000,0.6185,0.6186,0.6183,0.6183,6013.0 +1693810260000,0.6182,0.6182,0.6181,0.6181,2241.0 +1693810320000,0.6182,0.6183,0.6177,0.6181,2689.0 +1693810380000,0.6182,0.6183,0.6182,0.6182,4866.0 +1693810440000,0.6181,0.6181,0.618,0.618,914.0 +1693810500000,0.6181,0.6191,0.6181,0.619,12765.0 +1693810560000,0.6191,0.6191,0.6184,0.6184,682.0 +1693810620000,0.6185,0.6186,0.6183,0.6186,1344.0 +1693810680000,0.6186,0.6187,0.6183,0.6183,1195.0 +1693810740000,0.6183,0.6183,0.6182,0.6183,1078.0 +1693810800000,0.6184,0.6187,0.6181,0.6183,3349.0 +1693810860000,0.6183,0.6188,0.6183,0.6184,7093.0 +1693810920000,0.6183,0.6185,0.6183,0.6184,735.0 +1693810980000,0.6185,0.6185,0.6185,0.6185,32.0 +1693811040000,0.6184,0.6184,0.6181,0.6183,1179.0 +1693811100000,0.6185,0.6187,0.6185,0.6187,790.0 +1693811160000,0.6188,0.6194,0.6188,0.6192,3289.0 +1693811220000,0.6192,0.6195,0.6192,0.6194,2059.0 +1693811280000,0.6193,0.6194,0.6193,0.6194,537.0 +1693811340000,0.6195,0.6197,0.6195,0.6197,560.0 +1693811400000,0.6198,0.6199,0.6198,0.6199,134.0 +1693811460000,0.6199,0.6199,0.6199,0.6199,230.0 +1693811520000,0.6197,0.6197,0.6195,0.6197,1983.0 +1693811580000,0.6198,0.62,0.6198,0.62,264.0 +1693811640000,0.6199,0.6199,0.6197,0.6197,828.0 +1693811700000,0.6198,0.62,0.6196,0.62,4893.0 +1693811760000,0.6198,0.6198,0.6198,0.6198,272.0 +1693811820000,0.62,0.62,0.6199,0.62,606.0 +1693811880000,0.6201,0.6212,0.6201,0.621,10791.0 +1693811940000,0.6211,0.6213,0.6208,0.6208,4072.0 +1693812000000,0.6207,0.6208,0.6202,0.6202,2271.0 +1693812060000,0.6202,0.6208,0.6202,0.6207,354.0 +1693812120000,0.6207,0.6207,0.6207,0.6207,0.0 +1693812180000,0.6208,0.6209,0.6205,0.6206,4630.0 +1693812240000,0.6206,0.6208,0.6206,0.6208,55.0 +1693812300000,0.6204,0.6204,0.6198,0.6203,5477.0 +1693812360000,0.62,0.62,0.6198,0.6198,3208.0 +1693812420000,0.6196,0.6196,0.6186,0.6186,882.0 +1693812480000,0.6186,0.6186,0.6181,0.6182,8154.0 +1693812540000,0.6182,0.6188,0.6182,0.6188,946.0 +1693812600000,0.6184,0.619,0.6184,0.619,4816.0 +1693812660000,0.6188,0.6189,0.6185,0.6189,2934.0 +1693812720000,0.6191,0.6192,0.6188,0.6188,633.0 +1693812780000,0.6185,0.6185,0.6183,0.6184,969.0 +1693812840000,0.6184,0.6184,0.6179,0.6179,1234.0 +1693812900000,0.6178,0.6179,0.6175,0.6179,1991.0 +1693812960000,0.6181,0.6187,0.618,0.6186,7195.0 +1693813020000,0.6187,0.6187,0.6187,0.6187,38.0 +1693813080000,0.6188,0.619,0.6188,0.6189,69.0 +1693813140000,0.619,0.6193,0.619,0.6192,1245.0 +1693813200000,0.6191,0.6194,0.6188,0.6194,12155.0 +1693813260000,0.6194,0.6194,0.6184,0.6188,6412.0 +1693813320000,0.6185,0.6185,0.6185,0.6185,18.0 +1693813380000,0.6184,0.6184,0.6181,0.6183,5599.0 +1693813440000,0.6181,0.6181,0.6176,0.618,3206.0 +1693813500000,0.618,0.6182,0.6178,0.618,1134.0 +1693813560000,0.618,0.6182,0.6178,0.618,4069.0 +1693813620000,0.6177,0.6178,0.617,0.617,10272.0 +1693813680000,0.6169,0.6171,0.6166,0.6167,14188.0 +1693813740000,0.6167,0.6167,0.6166,0.6166,2120.0 +1693813800000,0.6166,0.6166,0.6154,0.6157,22545.0 +1693813860000,0.6155,0.6157,0.6153,0.6156,7282.0 +1693813920000,0.6154,0.6157,0.6153,0.6157,2234.0 +1693813980000,0.6155,0.616,0.6155,0.6157,2187.0 +1693814040000,0.6155,0.6156,0.6151,0.6151,10481.0 +1693814100000,0.6151,0.6155,0.6151,0.6151,6078.0 +1693814160000,0.6151,0.616,0.6151,0.6154,4414.0 +1693814220000,0.6154,0.6157,0.6153,0.6153,2734.0 +1693814280000,0.6154,0.6156,0.6152,0.6152,4296.0 +1693814340000,0.6152,0.6153,0.6148,0.6152,6674.0 +1693814400000,0.615,0.6164,0.6149,0.6153,10677.0 +1693814460000,0.6155,0.6157,0.6152,0.6156,3543.0 +1693814520000,0.6155,0.6158,0.6152,0.6152,2778.0 +1693814580000,0.6151,0.6161,0.6148,0.6161,4993.0 +1693814640000,0.616,0.6171,0.6159,0.6168,8937.0 +1693814700000,0.6169,0.617,0.6167,0.6168,5036.0 +1693814760000,0.6168,0.6175,0.6166,0.6174,6575.0 +1693814820000,0.6176,0.6178,0.6176,0.6176,731.0 +1693814880000,0.6176,0.6185,0.6176,0.618,5656.0 +1693814940000,0.618,0.618,0.6174,0.6176,9337.0 +1693815000000,0.6175,0.6182,0.6175,0.6176,2586.0 +1693815060000,0.6176,0.6179,0.6176,0.6179,1320.0 +1693815120000,0.6179,0.6179,0.6178,0.6179,874.0 +1693815180000,0.618,0.6183,0.6179,0.6183,1026.0 +1693815240000,0.6183,0.619,0.6183,0.619,5408.0 +1693815300000,0.6189,0.6191,0.6189,0.619,2676.0 +1693815360000,0.619,0.6191,0.6189,0.6191,1718.0 +1693815420000,0.6191,0.6192,0.618,0.618,10634.0 +1693815480000,0.618,0.6181,0.618,0.6181,855.0 +1693815540000,0.618,0.618,0.6178,0.6178,4487.0 +1693815600000,0.6176,0.6176,0.6167,0.6167,817.0 +1693815660000,0.6168,0.6171,0.6168,0.6171,2836.0 +1693815720000,0.6171,0.6172,0.6171,0.6172,483.0 +1693815780000,0.6172,0.6173,0.617,0.617,1103.0 +1693815840000,0.6171,0.6177,0.6171,0.6176,1419.0 +1693815900000,0.6176,0.6179,0.6174,0.6179,1058.0 +1693815960000,0.618,0.618,0.6179,0.618,1179.0 +1693816020000,0.618,0.6195,0.6178,0.6194,40312.0 +1693816080000,0.6194,0.6196,0.6172,0.6182,50744.0 +1693816140000,0.6183,0.6185,0.6178,0.618,2896.0 +1693816200000,0.6181,0.6185,0.6181,0.6183,3267.0 +1693816260000,0.6184,0.6184,0.6184,0.6184,312.0 +1693816320000,0.6183,0.6184,0.6183,0.6184,743.0 +1693816380000,0.6184,0.6184,0.6182,0.6182,212.0 +1693816440000,0.6183,0.6186,0.6183,0.6185,1210.0 +1693816500000,0.6186,0.6192,0.6186,0.619,989.0 +1693816560000,0.6189,0.6191,0.6188,0.6188,776.0 +1693816620000,0.6191,0.6191,0.6191,0.6191,129.0 +1693816680000,0.619,0.6191,0.6189,0.6191,218.0 +1693816740000,0.6191,0.6215,0.6191,0.6213,79122.0 +1693816800000,0.6214,0.6224,0.6214,0.6219,23470.0 +1693816860000,0.6218,0.6226,0.6205,0.6211,49480.0 +1693816920000,0.6212,0.6222,0.6211,0.6217,6345.0 +1693816980000,0.6214,0.6217,0.6213,0.6214,4243.0 +1693817040000,0.6215,0.6228,0.6215,0.6225,16840.0 +1693817100000,0.6225,0.6237,0.6225,0.6236,13880.0 +1693817160000,0.6236,0.6258,0.6236,0.6251,88772.0 +1693817220000,0.6251,0.6252,0.6241,0.6246,7152.0 +1693817280000,0.6245,0.6246,0.6242,0.6242,1631.0 +1693817340000,0.6241,0.6241,0.6236,0.6236,964.0 +1693817400000,0.6236,0.6241,0.6236,0.6237,7277.0 +1693817460000,0.6237,0.6237,0.6231,0.6234,2656.0 +1693817520000,0.6232,0.6234,0.623,0.6233,9527.0 +1693817580000,0.6232,0.6232,0.6228,0.6228,7722.0 +1693817640000,0.6228,0.6239,0.6228,0.623,7921.0 +1693817700000,0.6232,0.624,0.623,0.624,5847.0 +1693817760000,0.6241,0.6246,0.6235,0.6238,2963.0 +1693817820000,0.6238,0.6238,0.6238,0.6238,60.0 +1693817880000,0.6237,0.6237,0.6226,0.6229,6561.0 +1693817940000,0.6229,0.6232,0.6229,0.623,548.0 +1693818000000,0.6231,0.6246,0.6231,0.6243,6621.0 +1693818060000,0.6243,0.6249,0.6243,0.6246,2224.0 +1693818120000,0.6245,0.6247,0.6244,0.6247,764.0 +1693818180000,0.6248,0.6253,0.6248,0.6249,2211.0 +1693818240000,0.6249,0.6249,0.6246,0.6246,2590.0 +1693818300000,0.6246,0.625,0.6246,0.6248,2864.0 +1693818360000,0.6248,0.6249,0.6248,0.6249,52.0 +1693818420000,0.6248,0.6248,0.6245,0.6245,3733.0 +1693818480000,0.6244,0.6244,0.6239,0.6239,459.0 +1693818540000,0.6239,0.6239,0.6238,0.6238,144.0 +1693818600000,0.6238,0.6238,0.6221,0.6223,3723.0 +1693818660000,0.6221,0.6221,0.6218,0.622,3706.0 +1693818720000,0.6221,0.6231,0.6221,0.623,4946.0 +1693818780000,0.623,0.6245,0.623,0.6238,6649.0 +1693818840000,0.6237,0.6237,0.6232,0.6233,1608.0 +1693818900000,0.6234,0.6237,0.6225,0.6226,1214.0 +1693818960000,0.6227,0.6227,0.6222,0.6224,557.0 +1693819020000,0.622,0.6222,0.6217,0.6222,1408.0 +1693819080000,0.6223,0.6228,0.6223,0.6228,458.0 +1693819140000,0.6229,0.6229,0.6228,0.6228,201.0 +1693819200000,0.6228,0.6228,0.6225,0.6225,1095.0 +1693819260000,0.6226,0.6236,0.6226,0.6236,2493.0 +1693819320000,0.6235,0.6237,0.6235,0.6235,214.0 +1693819380000,0.6235,0.6236,0.6235,0.6236,537.0 +1693819440000,0.6237,0.6237,0.6235,0.6235,838.0 +1693819500000,0.6233,0.6236,0.6233,0.6236,2008.0 +1693819560000,0.6237,0.6237,0.6235,0.6236,1054.0 +1693819620000,0.6236,0.6236,0.622,0.6221,5205.0 +1693819680000,0.6223,0.6223,0.6216,0.6216,3746.0 +1693819740000,0.6215,0.6215,0.6209,0.6209,1743.0 +1693819800000,0.6209,0.6216,0.6209,0.6214,1804.0 +1693819860000,0.6214,0.6214,0.6212,0.6214,741.0 +1693819920000,0.6215,0.6215,0.621,0.6212,3281.0 +1693819980000,0.6211,0.6211,0.6211,0.6211,26.0 +1693820040000,0.6213,0.6214,0.6211,0.6211,260.0 +1693820100000,0.6208,0.6208,0.6199,0.6207,8728.0 +1693820160000,0.6209,0.6212,0.6206,0.6209,8247.0 +1693820220000,0.6207,0.6211,0.6206,0.6211,542.0 +1693820280000,0.6211,0.6211,0.6205,0.6205,2090.0 +1693820340000,0.6205,0.6212,0.6205,0.6212,964.0 +1693820400000,0.6212,0.6212,0.6209,0.6209,468.0 +1693820460000,0.6205,0.6209,0.6202,0.6209,1914.0 +1693820520000,0.6212,0.6212,0.6208,0.6208,289.0 +1693820580000,0.6205,0.621,0.6203,0.6208,1646.0 +1693820640000,0.6205,0.621,0.6205,0.6209,1973.0 +1693820700000,0.6208,0.6214,0.6208,0.621,2164.0 +1693820760000,0.6211,0.6213,0.6201,0.6205,2106.0 +1693820820000,0.6201,0.6201,0.6191,0.6196,2585.0 +1693820880000,0.6194,0.6194,0.6182,0.6184,15740.0 +1693820940000,0.6184,0.6185,0.6177,0.6184,5435.0 +1693821000000,0.6182,0.6183,0.6171,0.6176,17076.0 +1693821060000,0.6179,0.6183,0.6178,0.6183,862.0 +1693821120000,0.6184,0.6184,0.6176,0.6181,10905.0 +1693821180000,0.6182,0.6185,0.618,0.6184,2292.0 +1693821240000,0.6183,0.6183,0.6181,0.6181,1540.0 +1693821300000,0.6182,0.6185,0.6177,0.6179,10403.0 +1693821360000,0.6178,0.6181,0.6178,0.6181,1501.0 +1693821420000,0.618,0.6184,0.6178,0.618,3113.0 +1693821480000,0.618,0.618,0.6178,0.6178,373.0 +1693821540000,0.6178,0.6188,0.6178,0.6185,10391.0 +1693821600000,0.6183,0.6185,0.618,0.618,574.0 +1693821660000,0.6181,0.6182,0.6173,0.6175,5249.0 +1693821720000,0.6176,0.6178,0.6173,0.6178,931.0 +1693821780000,0.6176,0.6177,0.6173,0.6174,1406.0 +1693821840000,0.6174,0.6174,0.6173,0.6174,45.0 +1693821900000,0.6172,0.6175,0.6171,0.6171,2839.0 +1693821960000,0.617,0.6173,0.6163,0.6171,23100.0 +1693822020000,0.6169,0.6169,0.6162,0.6168,6177.0 +1693822080000,0.6167,0.6177,0.6167,0.6176,8000.0 +1693822140000,0.6176,0.6177,0.6171,0.6173,3840.0 +1693822200000,0.617,0.6172,0.6168,0.6172,1081.0 +1693822260000,0.617,0.617,0.6166,0.6166,1000.0 +1693822320000,0.6167,0.617,0.6167,0.617,284.0 +1693822380000,0.617,0.617,0.617,0.617,0.0 +1693822440000,0.6169,0.6169,0.6165,0.6165,2040.0 +1693822500000,0.6166,0.6167,0.6164,0.6167,1951.0 +1693822560000,0.6167,0.6171,0.6167,0.6169,986.0 +1693822620000,0.6169,0.6169,0.6169,0.6169,164.0 +1693822680000,0.6171,0.6173,0.6166,0.6166,1278.0 +1693822740000,0.6167,0.6167,0.6159,0.6165,14188.0 +1693822800000,0.6164,0.6164,0.6158,0.6159,5510.0 +1693822860000,0.6159,0.6173,0.6159,0.6162,13947.0 +1693822920000,0.6162,0.6165,0.616,0.616,3049.0 +1693822980000,0.6159,0.6164,0.6159,0.616,2004.0 +1693823040000,0.6162,0.6164,0.616,0.6163,1281.0 +1693823100000,0.6164,0.6164,0.6164,0.6164,83.0 +1693823160000,0.6165,0.6167,0.6165,0.6167,331.0 +1693823220000,0.6168,0.6171,0.6163,0.6169,1728.0 +1693823280000,0.6171,0.6176,0.617,0.6174,5383.0 +1693823340000,0.6173,0.6176,0.6171,0.6173,976.0 +1693823400000,0.6172,0.6174,0.6171,0.6171,744.0 +1693823460000,0.6172,0.6175,0.6172,0.6172,1413.0 +1693823520000,0.6177,0.6183,0.6174,0.6178,5292.0 +1693823580000,0.6181,0.6184,0.618,0.6183,886.0 +1693823640000,0.6182,0.6182,0.6173,0.6173,3571.0 +1693823700000,0.6174,0.6176,0.6173,0.6175,465.0 +1693823760000,0.6175,0.6177,0.6172,0.6177,4810.0 +1693823820000,0.6178,0.6179,0.6171,0.6179,5015.0 +1693823880000,0.6178,0.618,0.6172,0.618,4736.0 +1693823940000,0.618,0.618,0.6169,0.6176,6475.0 +1693824000000,0.6174,0.6184,0.6172,0.618,4317.0 +1693824060000,0.6176,0.6176,0.6166,0.6175,3995.0 +1693824120000,0.6168,0.6175,0.6168,0.617,1784.0 +1693824180000,0.617,0.617,0.6163,0.6163,5499.0 +1693824240000,0.6165,0.6167,0.6164,0.6164,1228.0 +1693824300000,0.6162,0.6164,0.6157,0.616,14184.0 +1693824360000,0.6162,0.6162,0.615,0.615,3531.0 +1693824420000,0.6151,0.6155,0.615,0.6153,5046.0 +1693824480000,0.6153,0.6159,0.6153,0.6159,2493.0 +1693824540000,0.6161,0.6164,0.6161,0.6164,89.0 +1693824600000,0.6163,0.6172,0.616,0.6172,9885.0 +1693824660000,0.6173,0.6177,0.6173,0.6173,1672.0 +1693824720000,0.6172,0.6178,0.6172,0.6178,408.0 +1693824780000,0.6177,0.6177,0.6172,0.6175,1770.0 +1693824840000,0.6177,0.6177,0.617,0.617,2398.0 +1693824900000,0.6173,0.6174,0.6173,0.6174,1274.0 +1693824960000,0.6175,0.6177,0.6175,0.6175,2119.0 +1693825020000,0.6174,0.6175,0.6174,0.6174,692.0 +1693825080000,0.6171,0.6177,0.6171,0.6177,434.0 +1693825140000,0.6174,0.6175,0.6171,0.6175,531.0 +1693825200000,0.6176,0.6176,0.617,0.6172,5239.0 +1693825260000,0.6173,0.6177,0.6173,0.6175,2467.0 +1693825320000,0.6178,0.618,0.6175,0.6176,7577.0 +1693825380000,0.618,0.6181,0.618,0.618,989.0 +1693825440000,0.618,0.618,0.6172,0.6172,2333.0 +1693825500000,0.6173,0.6177,0.6173,0.6174,1177.0 +1693825560000,0.6173,0.6177,0.6171,0.6177,2356.0 +1693825620000,0.6176,0.6176,0.6172,0.6172,61.0 +1693825680000,0.6172,0.6172,0.6165,0.6166,8771.0 +1693825740000,0.6166,0.6171,0.6166,0.6171,1371.0 +1693825800000,0.6166,0.6173,0.6166,0.6171,1393.0 +1693825860000,0.6171,0.6173,0.617,0.617,348.0 +1693825920000,0.6167,0.6167,0.6161,0.6166,1765.0 +1693825980000,0.6167,0.6167,0.6162,0.6165,817.0 +1693826040000,0.6165,0.6165,0.6162,0.6163,1224.0 +1693826100000,0.6164,0.6169,0.6164,0.6169,759.0 +1693826160000,0.6169,0.6169,0.6169,0.6169,286.0 +1693826220000,0.6169,0.6172,0.6169,0.617,774.0 +1693826280000,0.6171,0.6171,0.6156,0.6157,6534.0 +1693826340000,0.6156,0.6165,0.6156,0.6159,4676.0 +1693826400000,0.6161,0.6164,0.6156,0.6156,1295.0 +1693826460000,0.6156,0.6159,0.6153,0.6159,4289.0 +1693826520000,0.6158,0.6166,0.6157,0.6157,5099.0 +1693826580000,0.6155,0.616,0.6155,0.6158,763.0 +1693826640000,0.6155,0.6155,0.6147,0.6148,24501.0 +1693826700000,0.6147,0.6156,0.6147,0.6151,2429.0 +1693826760000,0.6148,0.6152,0.6123,0.6134,50961.0 +1693826820000,0.6133,0.6133,0.6125,0.6128,7719.0 +1693826880000,0.6128,0.6137,0.6122,0.6135,12186.0 +1693826940000,0.6135,0.6144,0.6131,0.6135,10094.0 +1693827000000,0.6136,0.6147,0.6136,0.6145,4611.0 +1693827060000,0.6143,0.6143,0.6143,0.6143,1388.0 +1693827120000,0.614,0.6144,0.6137,0.6142,5122.0 +1693827180000,0.6142,0.6147,0.6142,0.6146,5672.0 +1693827240000,0.6145,0.6145,0.6138,0.6139,307.0 +1693827300000,0.6142,0.6143,0.614,0.6143,1729.0 +1693827360000,0.6143,0.6143,0.6142,0.6143,699.0 +1693827420000,0.6143,0.6143,0.6143,0.6143,99.0 +1693827480000,0.6144,0.6147,0.6144,0.6146,4412.0 +1693827540000,0.6147,0.6147,0.6146,0.6146,810.0 +1693827600000,0.6147,0.6147,0.6145,0.6145,4909.0 +1693827660000,0.6146,0.6146,0.6143,0.6144,3194.0 +1693827720000,0.6145,0.6149,0.6145,0.6148,3446.0 +1693827780000,0.6147,0.6156,0.6147,0.6149,18043.0 +1693827840000,0.6155,0.6157,0.6154,0.6154,805.0 +1693827900000,0.6154,0.6155,0.6154,0.6154,841.0 +1693827960000,0.6151,0.6151,0.6141,0.6141,5587.0 +1693828020000,0.6141,0.6151,0.6141,0.6147,3306.0 +1693828080000,0.6147,0.6148,0.6146,0.6148,212.0 +1693828140000,0.6148,0.6153,0.6148,0.6149,1651.0 +1693828200000,0.6149,0.6153,0.6149,0.6149,1485.0 +1693828260000,0.6146,0.6148,0.6141,0.6141,2227.0 +1693828320000,0.6141,0.6141,0.6141,0.6141,64.0 +1693828380000,0.6141,0.6145,0.6141,0.6145,1022.0 +1693828440000,0.6145,0.615,0.6145,0.6145,3626.0 +1693828500000,0.6147,0.6148,0.6147,0.6148,527.0 +1693828560000,0.6144,0.6144,0.6134,0.6143,12642.0 +1693828620000,0.6137,0.6138,0.6137,0.6138,245.0 +1693828680000,0.6142,0.6142,0.6135,0.6137,1025.0 +1693828740000,0.6134,0.6142,0.6131,0.6134,14640.0 +1693828800000,0.6133,0.6134,0.6125,0.6132,16984.0 +1693828860000,0.6133,0.6136,0.613,0.613,14510.0 +1693828920000,0.6129,0.6135,0.6123,0.6123,8278.0 +1693828980000,0.6123,0.6132,0.6119,0.6129,15033.0 +1693829040000,0.6129,0.6137,0.6127,0.6135,3376.0 +1693829100000,0.6135,0.6139,0.6135,0.6139,752.0 +1693829160000,0.614,0.6147,0.6136,0.6136,6279.0 +1693829220000,0.6135,0.6138,0.6134,0.6137,2178.0 +1693829280000,0.6137,0.6145,0.6135,0.6135,4361.0 +1693829340000,0.6135,0.6137,0.6133,0.6135,2759.0 +1693829400000,0.6132,0.6135,0.6132,0.6134,2222.0 +1693829460000,0.6135,0.6142,0.6135,0.614,2374.0 +1693829520000,0.6138,0.614,0.6134,0.6139,1947.0 +1693829580000,0.6135,0.614,0.6131,0.6134,5102.0 +1693829640000,0.6136,0.6139,0.6136,0.6138,1969.0 +1693829700000,0.6138,0.6138,0.6133,0.6134,1127.0 +1693829760000,0.6133,0.6133,0.6116,0.612,9927.0 +1693829820000,0.6119,0.6125,0.6119,0.612,1667.0 +1693829880000,0.612,0.6133,0.612,0.6127,2651.0 +1693829940000,0.6129,0.6133,0.6127,0.6127,1370.0 +1693830000000,0.6127,0.6136,0.6127,0.6129,9883.0 +1693830060000,0.6129,0.6131,0.6119,0.6121,6490.0 +1693830120000,0.6122,0.6125,0.6122,0.6125,110.0 +1693830180000,0.6124,0.6124,0.612,0.612,1966.0 +1693830240000,0.6123,0.6124,0.6119,0.6122,848.0 +1693830300000,0.6119,0.6124,0.6115,0.6124,10213.0 +1693830360000,0.6123,0.6123,0.6119,0.6121,736.0 +1693830420000,0.6122,0.6126,0.6119,0.6125,2457.0 +1693830480000,0.6126,0.6133,0.6126,0.6133,438.0 +1693830540000,0.6129,0.6138,0.6125,0.6133,7365.0 +1693830600000,0.6134,0.6144,0.6134,0.6136,9922.0 +1693830660000,0.6137,0.6137,0.6131,0.6131,1053.0 +1693830720000,0.613,0.6133,0.6127,0.6132,4684.0 +1693830780000,0.6133,0.6138,0.6133,0.6134,3296.0 +1693830840000,0.6135,0.6136,0.6134,0.6135,510.0 +1693830900000,0.6137,0.614,0.6136,0.6137,2603.0 +1693830960000,0.6136,0.614,0.6135,0.614,1659.0 +1693831020000,0.614,0.614,0.6136,0.6138,885.0 +1693831080000,0.6136,0.6138,0.6129,0.6129,5593.0 +1693831140000,0.6129,0.6129,0.6121,0.6125,6352.0 +1693831200000,0.6127,0.6131,0.6126,0.6129,4316.0 +1693831260000,0.6127,0.6129,0.6127,0.6129,2169.0 +1693831320000,0.6128,0.6128,0.6117,0.6117,11825.0 +1693831380000,0.6116,0.612,0.6114,0.6118,6008.0 +1693831440000,0.6118,0.6123,0.6118,0.6121,2042.0 +1693831500000,0.612,0.612,0.6114,0.6116,2507.0 +1693831560000,0.6116,0.6116,0.6107,0.6111,7883.0 +1693831620000,0.611,0.6113,0.6101,0.6102,12933.0 +1693831680000,0.6104,0.6107,0.6102,0.6103,1259.0 +1693831740000,0.6104,0.612,0.6104,0.6115,15845.0 +1693831800000,0.6114,0.6114,0.6103,0.6108,7419.0 +1693831860000,0.6107,0.611,0.6104,0.6107,1456.0 +1693831920000,0.6104,0.611,0.6104,0.611,3142.0 +1693831980000,0.6111,0.6112,0.6101,0.6104,3913.0 +1693832040000,0.6101,0.6108,0.6101,0.6108,3503.0 +1693832100000,0.6107,0.611,0.6107,0.6109,594.0 +1693832160000,0.6105,0.611,0.6102,0.6103,5621.0 +1693832220000,0.6101,0.6102,0.6082,0.6097,82660.0 +1693832280000,0.6097,0.6101,0.6094,0.6095,2847.0 +1693832340000,0.6097,0.6099,0.6095,0.6098,3341.0 +1693832400000,0.6096,0.6096,0.6086,0.6091,6829.0 +1693832460000,0.6089,0.6093,0.6085,0.6093,4000.0 +1693832520000,0.6093,0.6097,0.609,0.6095,3433.0 +1693832580000,0.6095,0.6102,0.6091,0.6101,6933.0 +1693832640000,0.6101,0.6108,0.6097,0.6108,8732.0 +1693832700000,0.6109,0.6111,0.6109,0.6111,5120.0 +1693832760000,0.6112,0.6123,0.6112,0.6121,15087.0 +1693832820000,0.6121,0.6129,0.6116,0.6128,10092.0 +1693832880000,0.6128,0.6129,0.6119,0.6125,17440.0 +1693832940000,0.6125,0.6133,0.6121,0.6127,8410.0 +1693833000000,0.6128,0.6132,0.6127,0.613,9045.0 +1693833060000,0.613,0.6138,0.613,0.613,24360.0 +1693833120000,0.6129,0.6136,0.6129,0.6136,3885.0 +1693833180000,0.6138,0.6143,0.6137,0.614,3613.0 +1693833240000,0.6137,0.6147,0.6137,0.6144,7079.0 +1693833300000,0.6144,0.6164,0.6143,0.6156,35261.0 +1693833360000,0.6154,0.616,0.6149,0.6157,11758.0 +1693833420000,0.6153,0.6157,0.6151,0.6157,1039.0 +1693833480000,0.6156,0.6156,0.6149,0.6155,5218.0 +1693833540000,0.6155,0.6164,0.6151,0.6157,17199.0 +1693833600000,0.6157,0.6163,0.6149,0.6156,13918.0 +1693833660000,0.6157,0.6166,0.6157,0.616,5495.0 +1693833720000,0.6157,0.6163,0.6156,0.6162,948.0 +1693833780000,0.6163,0.6163,0.6158,0.6158,463.0 +1693833840000,0.6159,0.6163,0.6156,0.616,6441.0 +1693833900000,0.616,0.6168,0.6156,0.6168,6269.0 +1693833960000,0.6168,0.6172,0.6164,0.6169,6238.0 +1693834020000,0.6169,0.6174,0.6167,0.6171,7978.0 +1693834080000,0.6166,0.6173,0.6166,0.6169,1323.0 +1693834140000,0.617,0.6175,0.6164,0.6175,7771.0 +1693834200000,0.6175,0.6176,0.6169,0.6172,6885.0 +1693834260000,0.617,0.617,0.6163,0.6163,1684.0 +1693834320000,0.6162,0.6167,0.6159,0.6167,1949.0 +1693834380000,0.6167,0.6171,0.6161,0.6171,8384.0 +1693834440000,0.6171,0.6176,0.6168,0.6172,17906.0 +1693834500000,0.6175,0.6178,0.6175,0.6177,5574.0 +1693834560000,0.6173,0.6178,0.6173,0.6178,1149.0 +1693834620000,0.6178,0.618,0.6175,0.6175,2751.0 +1693834680000,0.6175,0.618,0.6175,0.6178,752.0 +1693834740000,0.618,0.6182,0.6178,0.6182,1567.0 +1693834800000,0.6182,0.6191,0.6176,0.6181,14139.0 +1693834860000,0.618,0.6186,0.6176,0.6186,13757.0 +1693834920000,0.6187,0.6196,0.6185,0.6191,15052.0 +1693834980000,0.6191,0.6194,0.6188,0.619,3861.0 +1693835040000,0.6187,0.6193,0.6187,0.6193,232.0 +1693835100000,0.6193,0.6193,0.6184,0.6185,5638.0 +1693835160000,0.6183,0.6188,0.6172,0.6172,16159.0 +1693835220000,0.6171,0.6177,0.6168,0.6175,7749.0 +1693835280000,0.6175,0.6183,0.6174,0.618,9135.0 +1693835340000,0.618,0.6182,0.6171,0.6179,13981.0 +1693835400000,0.6179,0.6188,0.6175,0.6188,2321.0 +1693835460000,0.6188,0.619,0.6178,0.6189,5724.0 +1693835520000,0.619,0.6201,0.619,0.6195,22289.0 +1693835580000,0.6195,0.6199,0.619,0.619,1893.0 +1693835640000,0.6189,0.6196,0.6188,0.6194,1993.0 +1693835700000,0.6194,0.6197,0.6179,0.6182,25995.0 +1693835760000,0.6181,0.6184,0.6175,0.6175,3081.0 +1693835820000,0.6174,0.6177,0.617,0.6177,4112.0 +1693835880000,0.6178,0.6178,0.6172,0.6176,1907.0 +1693835940000,0.6175,0.6178,0.617,0.6172,1958.0 +1693836000000,0.6175,0.6185,0.6174,0.6185,6563.0 +1693836060000,0.6184,0.6199,0.6184,0.6189,13920.0 +1693836120000,0.6192,0.6198,0.6189,0.6197,3534.0 +1693836180000,0.6198,0.6198,0.6192,0.6192,1504.0 +1693836240000,0.6194,0.6197,0.6188,0.6188,1038.0 +1693836300000,0.6185,0.6187,0.6163,0.6163,39752.0 +1693836360000,0.6164,0.6164,0.6163,0.6163,768.0 +1693836420000,0.6166,0.6183,0.6166,0.6181,45829.0 +1693836480000,0.6181,0.6181,0.6166,0.6166,8825.0 +1693836540000,0.6166,0.6169,0.6165,0.6166,1452.0 +1693836600000,0.6166,0.6172,0.6165,0.6167,11422.0 +1693836660000,0.6169,0.6171,0.6169,0.6171,3341.0 +1693836720000,0.6174,0.6179,0.6174,0.6179,3794.0 +1693836780000,0.6178,0.6178,0.6178,0.6178,184.0 +1693836840000,0.6178,0.6178,0.6178,0.6178,126.0 +1693836900000,0.6178,0.6214,0.6178,0.6209,48534.0 +1693836960000,0.6209,0.621,0.6199,0.6202,21360.0 +1693837020000,0.6203,0.6205,0.6197,0.6199,17592.0 +1693837080000,0.6199,0.6199,0.6195,0.6195,4326.0 +1693837140000,0.6195,0.6198,0.6194,0.6196,5875.0 +1693837200000,0.6195,0.6195,0.6191,0.6195,6926.0 +1693837260000,0.6194,0.6197,0.6194,0.6196,1651.0 +1693837320000,0.6198,0.6198,0.6189,0.6189,7110.0 +1693837380000,0.6188,0.6188,0.6177,0.618,6138.0 +1693837440000,0.618,0.6185,0.6179,0.6185,4658.0 +1693837500000,0.6183,0.6183,0.6181,0.6183,427.0 +1693837560000,0.6182,0.6182,0.6177,0.6177,865.0 +1693837620000,0.6177,0.6177,0.6172,0.6173,2084.0 +1693837680000,0.6174,0.6174,0.6166,0.6166,11575.0 +1693837740000,0.6172,0.6174,0.617,0.617,1101.0 +1693837800000,0.6171,0.6176,0.6171,0.6173,2142.0 +1693837860000,0.6177,0.6182,0.6169,0.6175,14169.0 +1693837920000,0.6177,0.6188,0.6177,0.6188,1649.0 +1693837980000,0.6189,0.6189,0.6182,0.6183,2204.0 +1693838040000,0.618,0.6187,0.618,0.6182,3694.0 +1693838100000,0.6179,0.6181,0.6175,0.6175,1423.0 +1693838160000,0.6175,0.6185,0.6174,0.6185,10344.0 +1693838220000,0.6185,0.6188,0.6172,0.6181,14771.0 +1693838280000,0.6181,0.6182,0.617,0.617,2163.0 +1693838340000,0.6174,0.6174,0.6168,0.6169,2158.0 +1693838400000,0.6168,0.6168,0.6161,0.6167,3162.0 +1693838460000,0.6171,0.6172,0.6163,0.6163,922.0 +1693838520000,0.6163,0.6167,0.6161,0.6167,2937.0 +1693838580000,0.6162,0.6171,0.6162,0.6171,1611.0 +1693838640000,0.6171,0.6171,0.6166,0.617,2475.0 +1693838700000,0.6169,0.6173,0.6164,0.6168,6700.0 +1693838760000,0.6166,0.6171,0.6164,0.6168,15310.0 +1693838820000,0.6164,0.617,0.6164,0.617,3368.0 +1693838880000,0.6171,0.6173,0.6162,0.6163,4955.0 +1693838940000,0.6163,0.6172,0.6163,0.6171,3998.0 +1693839000000,0.6168,0.6168,0.6162,0.6164,2305.0 +1693839060000,0.6165,0.6165,0.6151,0.6152,5229.0 +1693839120000,0.6156,0.6161,0.6156,0.6161,414.0 +1693839180000,0.6155,0.6159,0.6151,0.6159,1514.0 +1693839240000,0.6156,0.6156,0.6155,0.6155,325.0 +1693839300000,0.6152,0.6156,0.6144,0.6148,20010.0 +1693839360000,0.6154,0.6154,0.6151,0.6153,951.0 +1693839420000,0.6153,0.6154,0.6141,0.615,9011.0 +1693839480000,0.615,0.615,0.6146,0.6146,2728.0 +1693839540000,0.6148,0.6152,0.6143,0.6143,5071.0 +1693839600000,0.6144,0.6151,0.6141,0.6142,8699.0 +1693839660000,0.6143,0.6143,0.6132,0.6136,8411.0 +1693839720000,0.6139,0.6147,0.612,0.6138,53298.0 +1693839780000,0.6139,0.6146,0.6139,0.6146,6341.0 +1693839840000,0.6146,0.6147,0.614,0.6147,886.0 +1693839900000,0.6147,0.6149,0.6141,0.6141,4023.0 +1693839960000,0.6142,0.6142,0.6136,0.614,5197.0 +1693840020000,0.6141,0.6143,0.6125,0.6133,18025.0 +1693840080000,0.6132,0.6141,0.6106,0.6118,78552.0 +1693840140000,0.6117,0.6119,0.6103,0.6107,18814.0 +1693840200000,0.6105,0.6106,0.6072,0.6074,69408.0 +1693840260000,0.6073,0.6085,0.6041,0.6082,66721.0 +1693840320000,0.6083,0.6093,0.6074,0.6088,26693.0 +1693840380000,0.6087,0.6088,0.6077,0.6084,26208.0 +1693840440000,0.6084,0.6097,0.6083,0.6097,11083.0 +1693840500000,0.6096,0.6117,0.609,0.6117,39204.0 +1693840560000,0.6117,0.6117,0.6098,0.6098,14035.0 +1693840620000,0.6099,0.6102,0.6092,0.6101,7130.0 +1693840680000,0.6101,0.6101,0.6097,0.6097,714.0 +1693840740000,0.6097,0.6102,0.6095,0.6095,2134.0 +1693840800000,0.6094,0.6116,0.6094,0.6115,18622.0 +1693840860000,0.6114,0.6119,0.6098,0.6098,16682.0 +1693840920000,0.6098,0.6101,0.6087,0.6089,13861.0 +1693840980000,0.609,0.6109,0.609,0.6095,31971.0 +1693841040000,0.6095,0.61,0.6085,0.6094,20043.0 +1693841100000,0.6095,0.6104,0.6092,0.6094,11621.0 +1693841160000,0.6098,0.6106,0.6098,0.61,8370.0 +1693841220000,0.6103,0.6124,0.6101,0.6122,26741.0 +1693841280000,0.6121,0.6146,0.6119,0.6143,25958.0 +1693841340000,0.6145,0.6145,0.6123,0.6126,21739.0 +1693841400000,0.6128,0.614,0.6127,0.614,10853.0 +1693841460000,0.6137,0.6137,0.6112,0.6127,36613.0 +1693841520000,0.6122,0.6123,0.6106,0.6123,21720.0 +1693841580000,0.6122,0.6128,0.6116,0.6127,12803.0 +1693841640000,0.6127,0.6132,0.6121,0.6129,12187.0 +1693841700000,0.6132,0.6169,0.6132,0.6169,20655.0 +1693841760000,0.6165,0.6173,0.6161,0.6173,28728.0 +1693841820000,0.6172,0.6175,0.6164,0.6166,7702.0 +1693841880000,0.6167,0.6173,0.6164,0.6167,8756.0 +1693841940000,0.6168,0.6171,0.6157,0.6159,4759.0 +1693842000000,0.616,0.6164,0.6139,0.6139,3386.0 +1693842060000,0.6139,0.6149,0.6139,0.6149,7353.0 +1693842120000,0.615,0.6161,0.6148,0.6153,23378.0 +1693842180000,0.6153,0.6153,0.6141,0.6145,8970.0 +1693842240000,0.6144,0.6146,0.6126,0.614,19231.0 +1693842300000,0.6139,0.6142,0.6134,0.6136,2616.0 +1693842360000,0.6137,0.6137,0.6115,0.6123,18867.0 +1693842420000,0.6125,0.6137,0.6124,0.6128,12621.0 +1693842480000,0.6131,0.6147,0.6131,0.6146,9749.0 +1693842540000,0.6143,0.6143,0.6133,0.6137,3242.0 +1693842600000,0.6131,0.6133,0.6121,0.6123,11250.0 +1693842660000,0.6123,0.6133,0.6121,0.6132,6619.0 +1693842720000,0.6133,0.6136,0.6125,0.6126,9604.0 +1693842780000,0.6126,0.614,0.6125,0.6138,17235.0 +1693842840000,0.6137,0.6137,0.6128,0.6128,5889.0 +1693842900000,0.6132,0.6137,0.6127,0.6129,9937.0 +1693842960000,0.6132,0.6133,0.6124,0.6124,9450.0 +1693843020000,0.6124,0.6128,0.6122,0.6126,7489.0 +1693843080000,0.6126,0.6131,0.6126,0.6129,6651.0 +1693843140000,0.613,0.6135,0.6126,0.613,6069.0 +1693843200000,0.613,0.6139,0.6125,0.6139,20968.0 +1693843260000,0.6139,0.6144,0.6133,0.6138,7046.0 +1693843320000,0.6135,0.614,0.6135,0.6135,1111.0 +1693843380000,0.6136,0.6145,0.6133,0.6134,6759.0 +1693843440000,0.6134,0.6142,0.6134,0.6137,886.0 +1693843500000,0.6138,0.6146,0.6138,0.6146,3975.0 +1693843560000,0.6146,0.6147,0.6141,0.6141,3247.0 +1693843620000,0.6146,0.6149,0.6134,0.6145,9068.0 +1693843680000,0.6144,0.6146,0.6134,0.6134,6763.0 +1693843740000,0.6135,0.6156,0.6135,0.6153,15089.0 +1693843800000,0.6156,0.6163,0.6154,0.6161,6028.0 +1693843860000,0.6162,0.6163,0.6153,0.6154,12532.0 +1693843920000,0.6159,0.616,0.6137,0.6142,12262.0 +1693843980000,0.6145,0.615,0.6144,0.6144,6986.0 +1693844040000,0.6139,0.6139,0.6134,0.6134,3147.0 +1693844100000,0.6133,0.6133,0.6122,0.6125,14574.0 +1693844160000,0.6128,0.6139,0.6128,0.613,6511.0 +1693844220000,0.6129,0.6135,0.6126,0.6126,5004.0 +1693844280000,0.6126,0.6132,0.6126,0.6131,2454.0 +1693844340000,0.6132,0.6137,0.6128,0.6132,6903.0 +1693844400000,0.6134,0.6134,0.613,0.613,2198.0 +1693844460000,0.6128,0.6136,0.6122,0.6135,11953.0 +1693844520000,0.6135,0.6144,0.6131,0.6139,3899.0 +1693844580000,0.614,0.6162,0.614,0.6161,9451.0 +1693844640000,0.616,0.6165,0.6156,0.6165,1993.0 +1693844700000,0.6164,0.6168,0.6154,0.6163,23946.0 +1693844760000,0.6161,0.6167,0.6153,0.6153,7308.0 +1693844820000,0.6156,0.6157,0.6152,0.6152,3146.0 +1693844880000,0.6152,0.6161,0.6152,0.6161,6343.0 +1693844940000,0.6162,0.6172,0.6161,0.6162,16551.0 +1693845000000,0.6162,0.6169,0.6159,0.6169,3172.0 +1693845060000,0.6172,0.6173,0.6172,0.6173,546.0 +1693845120000,0.6173,0.6173,0.6144,0.616,30907.0 +1693845180000,0.6161,0.6169,0.6161,0.6161,9911.0 +1693845240000,0.6161,0.6161,0.6149,0.6151,6155.0 +1693845300000,0.6152,0.6152,0.6138,0.6144,6161.0 +1693845360000,0.6141,0.6144,0.614,0.6144,740.0 +1693845420000,0.6142,0.615,0.614,0.6147,7242.0 +1693845480000,0.6146,0.6146,0.6141,0.6142,2162.0 +1693845540000,0.6141,0.615,0.6141,0.6144,2320.0 +1693845600000,0.6143,0.6147,0.6141,0.6147,530.0 +1693845660000,0.615,0.6161,0.615,0.6161,2997.0 +1693845720000,0.6161,0.617,0.6158,0.6162,18160.0 +1693845780000,0.6166,0.6167,0.6165,0.6165,316.0 +1693845840000,0.6167,0.6169,0.616,0.6167,2514.0 +1693845900000,0.6168,0.6169,0.6159,0.6165,16075.0 +1693845960000,0.6166,0.6166,0.6162,0.6164,3725.0 +1693846020000,0.6165,0.6171,0.6165,0.6171,2593.0 +1693846080000,0.6173,0.618,0.6171,0.6175,10717.0 +1693846140000,0.6177,0.618,0.6174,0.6174,3719.0 +1693846200000,0.6174,0.6177,0.6169,0.6174,3695.0 +1693846260000,0.6176,0.6176,0.6167,0.6167,1364.0 +1693846320000,0.6167,0.6172,0.6166,0.6167,520.0 +1693846380000,0.6167,0.6171,0.6152,0.6161,33572.0 +1693846440000,0.6159,0.6174,0.6158,0.6163,13003.0 +1693846500000,0.6164,0.6165,0.616,0.6161,3408.0 +1693846560000,0.6165,0.6172,0.6165,0.6171,825.0 +1693846620000,0.6171,0.6172,0.6163,0.6163,5996.0 +1693846680000,0.6163,0.6174,0.6161,0.6174,2901.0 +1693846740000,0.6178,0.618,0.6171,0.6177,3983.0 +1693846800000,0.6174,0.6183,0.6174,0.618,7334.0 +1693846860000,0.6181,0.6181,0.6175,0.6176,1439.0 +1693846920000,0.6176,0.618,0.6174,0.6179,5035.0 +1693846980000,0.6178,0.6179,0.6178,0.6179,1049.0 +1693847040000,0.6179,0.6195,0.6176,0.6187,30417.0 +1693847100000,0.6186,0.619,0.6178,0.6178,5310.0 +1693847160000,0.6179,0.6182,0.6177,0.6177,3014.0 +1693847220000,0.6176,0.6176,0.6166,0.6175,21224.0 +1693847280000,0.6173,0.618,0.6164,0.6169,18974.0 +1693847340000,0.6171,0.6174,0.6165,0.6174,7377.0 +1693847400000,0.6172,0.6174,0.617,0.6174,1785.0 +1693847460000,0.6174,0.6177,0.6171,0.6177,1604.0 +1693847520000,0.6178,0.6182,0.6175,0.6175,2235.0 +1693847580000,0.6181,0.6187,0.6181,0.6187,1440.0 +1693847640000,0.619,0.626,0.619,0.6229,160993.0 +1693847700000,0.6228,0.6228,0.6214,0.6214,23379.0 +1693847760000,0.6215,0.6239,0.6215,0.6228,23061.0 +1693847820000,0.6233,0.6236,0.6221,0.6229,13640.0 +1693847880000,0.6228,0.6231,0.6221,0.6221,7374.0 +1693847940000,0.6224,0.6229,0.6218,0.6218,10768.0 +1693848000000,0.6218,0.6226,0.6216,0.6225,8049.0 +1693848060000,0.6222,0.6234,0.6222,0.6228,4990.0 +1693848120000,0.6227,0.6233,0.6226,0.6229,5900.0 +1693848180000,0.623,0.6234,0.6223,0.6226,12702.0 +1693848240000,0.6227,0.6232,0.6217,0.623,13191.0 +1693848300000,0.6228,0.6234,0.6222,0.6231,11200.0 +1693848360000,0.6228,0.6234,0.6226,0.6227,10074.0 +1693848420000,0.6225,0.6226,0.6209,0.621,19725.0 +1693848480000,0.621,0.6223,0.6207,0.6214,7075.0 +1693848540000,0.6216,0.622,0.6213,0.6218,8541.0 +1693848600000,0.6218,0.6218,0.6206,0.6211,9251.0 +1693848660000,0.6208,0.6208,0.6193,0.6199,17568.0 +1693848720000,0.62,0.6202,0.6198,0.62,2834.0 +1693848780000,0.6201,0.621,0.6201,0.621,4425.0 +1693848840000,0.6208,0.6209,0.6208,0.6208,204.0 +1693848900000,0.6209,0.6217,0.6208,0.6217,5408.0 +1693848960000,0.6217,0.6217,0.621,0.621,4598.0 +1693849020000,0.621,0.621,0.6208,0.6209,357.0 +1693849080000,0.6208,0.6211,0.6207,0.6207,2301.0 +1693849140000,0.6206,0.6207,0.6202,0.6202,438.0 +1693849200000,0.6199,0.6204,0.6199,0.6203,1546.0 +1693849260000,0.62,0.6207,0.62,0.6205,1569.0 +1693849320000,0.6205,0.6205,0.6197,0.6197,6025.0 +1693849380000,0.6198,0.6202,0.6198,0.6202,679.0 +1693849440000,0.6201,0.6201,0.6195,0.6195,4282.0 +1693849500000,0.6196,0.6201,0.6196,0.6201,1717.0 +1693849560000,0.6201,0.6204,0.6195,0.6202,5216.0 +1693849620000,0.6203,0.6203,0.6199,0.6199,2690.0 +1693849680000,0.6202,0.6204,0.6202,0.6204,593.0 +1693849740000,0.6201,0.6201,0.6197,0.6198,755.0 +1693849800000,0.6197,0.6197,0.6193,0.6195,9040.0 +1693849860000,0.6196,0.62,0.6193,0.62,2002.0 +1693849920000,0.6201,0.6203,0.6195,0.62,4441.0 +1693849980000,0.62,0.62,0.6196,0.6198,2736.0 +1693850040000,0.6199,0.6201,0.6198,0.6198,748.0 +1693850100000,0.62,0.62,0.6196,0.6196,940.0 +1693850160000,0.6196,0.62,0.6196,0.62,1085.0 +1693850220000,0.6201,0.6202,0.6193,0.6195,6663.0 +1693850280000,0.6195,0.6196,0.6192,0.6195,3423.0 +1693850340000,0.6193,0.6194,0.6193,0.6194,51.0 +1693850400000,0.6196,0.62,0.6193,0.6193,4696.0 +1693850460000,0.6194,0.6197,0.6192,0.6192,1752.0 +1693850520000,0.6195,0.6198,0.6192,0.6193,2006.0 +1693850580000,0.6194,0.6197,0.6191,0.6192,4438.0 +1693850640000,0.6192,0.6192,0.6192,0.6192,0.0 +1693850700000,0.6192,0.6192,0.6184,0.6184,9369.0 +1693850760000,0.6184,0.6184,0.6184,0.6184,500.0 +1693850820000,0.6183,0.6184,0.6183,0.6184,1846.0 +1693850880000,0.6183,0.6183,0.6181,0.6182,1355.0 +1693850940000,0.6182,0.6182,0.6182,0.6182,187.0 +1693851000000,0.6182,0.6182,0.6175,0.6175,2900.0 +1693851060000,0.6176,0.6179,0.6173,0.6179,4493.0 +1693851120000,0.6179,0.6181,0.6177,0.6177,1918.0 +1693851180000,0.6176,0.618,0.6175,0.618,1206.0 +1693851240000,0.6179,0.6182,0.6179,0.618,2209.0 +1693851300000,0.618,0.6197,0.618,0.6187,20271.0 +1693851360000,0.6189,0.6198,0.6189,0.6198,5525.0 +1693851420000,0.6198,0.6198,0.6194,0.6194,1120.0 +1693851480000,0.6198,0.6199,0.6197,0.6198,190.0 +1693851540000,0.6197,0.62,0.6197,0.62,2991.0 +1693851600000,0.6201,0.6203,0.6198,0.6198,1470.0 +1693851660000,0.62,0.62,0.62,0.62,112.0 +1693851720000,0.6201,0.6201,0.62,0.6201,661.0 +1693851780000,0.6201,0.6201,0.6189,0.6189,11308.0 +1693851840000,0.6192,0.6192,0.6186,0.6186,4071.0 +1693851900000,0.6186,0.6186,0.6184,0.6186,1827.0 +1693851960000,0.6186,0.6186,0.6184,0.6185,2132.0 +1693852020000,0.6183,0.6185,0.618,0.6181,4617.0 +1693852080000,0.6182,0.6187,0.6182,0.6186,1193.0 +1693852140000,0.6187,0.6187,0.618,0.6184,5792.0 +1693852200000,0.6184,0.6186,0.6177,0.6181,3688.0 +1693852260000,0.6181,0.6182,0.618,0.618,821.0 +1693852320000,0.618,0.6181,0.6178,0.618,1074.0 +1693852380000,0.618,0.619,0.618,0.6185,2618.0 +1693852440000,0.6187,0.6193,0.6186,0.6189,1041.0 +1693852500000,0.6189,0.6192,0.6189,0.6189,661.0 +1693852560000,0.6189,0.6189,0.6183,0.6186,1107.0 +1693852620000,0.6186,0.6186,0.6182,0.6186,2555.0 +1693852680000,0.6186,0.6193,0.6182,0.6191,4032.0 +1693852740000,0.6192,0.6192,0.6187,0.6191,420.0 +1693852800000,0.6191,0.6193,0.619,0.6193,369.0 +1693852860000,0.6193,0.6194,0.6192,0.6194,1437.0 +1693852920000,0.6193,0.6193,0.6185,0.6188,1550.0 +1693852980000,0.6189,0.6194,0.6189,0.6194,402.0 +1693853040000,0.6194,0.6194,0.6185,0.619,837.0 +1693853100000,0.6195,0.6196,0.6193,0.6196,930.0 +1693853160000,0.6197,0.6197,0.6195,0.6195,345.0 +1693853220000,0.619,0.6196,0.6186,0.6192,1651.0 +1693853280000,0.6196,0.6202,0.6196,0.62,2226.0 +1693853340000,0.6201,0.6206,0.62,0.6206,852.0 +1693853400000,0.6207,0.6207,0.6195,0.6195,3888.0 +1693853460000,0.6195,0.62,0.6195,0.6198,1970.0 +1693853520000,0.62,0.62,0.6197,0.62,43.0 +1693853580000,0.62,0.6205,0.6198,0.6202,2837.0 +1693853640000,0.6203,0.6203,0.6197,0.6203,444.0 +1693853700000,0.6203,0.6203,0.6197,0.6198,274.0 +1693853760000,0.6197,0.6197,0.6191,0.6195,3943.0 +1693853820000,0.6195,0.6196,0.6195,0.6195,40.0 +1693853880000,0.6196,0.6196,0.6191,0.6195,890.0 +1693853940000,0.6195,0.6198,0.6193,0.6193,2050.0 +1693854000000,0.6193,0.6196,0.619,0.6195,2307.0 +1693854060000,0.6195,0.6195,0.6193,0.6193,1469.0 +1693854120000,0.6191,0.6191,0.618,0.6184,7184.0 +1693854180000,0.6184,0.6184,0.6184,0.6184,0.0 +1693854240000,0.6185,0.6188,0.618,0.618,2830.0 +1693854300000,0.618,0.618,0.6179,0.618,1581.0 +1693854360000,0.6179,0.6179,0.6175,0.6175,357.0 +1693854420000,0.6177,0.6182,0.6174,0.6176,5235.0 +1693854480000,0.6176,0.6179,0.6175,0.6179,3795.0 +1693854540000,0.6178,0.6178,0.6174,0.6175,2544.0 +1693854600000,0.6175,0.6176,0.6174,0.6176,506.0 +1693854660000,0.6177,0.6177,0.6172,0.6176,3070.0 +1693854720000,0.6175,0.6176,0.617,0.6171,5498.0 +1693854780000,0.6171,0.6175,0.6171,0.6171,9068.0 +1693854840000,0.6172,0.6172,0.617,0.617,1065.0 +1693854900000,0.6172,0.6172,0.617,0.617,4638.0 +1693854960000,0.6171,0.6176,0.6171,0.6175,3044.0 +1693855020000,0.6177,0.6177,0.617,0.617,1374.0 +1693855080000,0.617,0.617,0.6165,0.6165,12487.0 +1693855140000,0.6167,0.617,0.6166,0.617,297.0 +1693855200000,0.6166,0.6166,0.6166,0.6166,82.0 +1693855260000,0.6167,0.6168,0.6161,0.6165,2176.0 +1693855320000,0.6164,0.6164,0.6162,0.6164,184.0 +1693855380000,0.6164,0.6172,0.6162,0.6167,1650.0 +1693855440000,0.6169,0.617,0.6167,0.617,2408.0 +1693855500000,0.6174,0.6175,0.6174,0.6175,721.0 +1693855560000,0.6175,0.6175,0.6168,0.6168,278.0 +1693855620000,0.6175,0.6178,0.6169,0.6169,4069.0 +1693855680000,0.6169,0.6169,0.6169,0.6169,0.0 +1693855740000,0.6168,0.6168,0.6161,0.6162,7184.0 +1693855800000,0.6161,0.6168,0.6159,0.6167,12778.0 +1693855860000,0.6165,0.6171,0.6165,0.617,13480.0 +1693855920000,0.6166,0.6167,0.6165,0.6167,502.0 +1693855980000,0.6166,0.617,0.6166,0.617,1292.0 +1693856040000,0.6171,0.6171,0.6166,0.617,1131.0 +1693856100000,0.6171,0.6171,0.6168,0.6169,2126.0 +1693856160000,0.6169,0.6174,0.6168,0.6174,1141.0 +1693856220000,0.6174,0.6174,0.6174,0.6174,32.0 +1693856280000,0.6171,0.6178,0.6171,0.6178,5380.0 +1693856340000,0.6178,0.6179,0.6174,0.6176,1375.0 +1693856400000,0.6176,0.6181,0.6175,0.6181,667.0 +1693856460000,0.6181,0.6181,0.6179,0.618,234.0 +1693856520000,0.6185,0.6188,0.6185,0.6186,1731.0 +1693856580000,0.619,0.619,0.619,0.619,97.0 +1693856640000,0.6192,0.6192,0.6186,0.6188,2670.0 +1693856700000,0.619,0.6194,0.619,0.6194,243.0 +1693856760000,0.6193,0.6195,0.6193,0.6195,80.0 +1693856820000,0.6195,0.6197,0.6193,0.6196,1811.0 +1693856880000,0.6192,0.6204,0.6192,0.6201,6527.0 +1693856940000,0.6204,0.6206,0.6201,0.6203,2052.0 +1693857000000,0.6199,0.6199,0.6198,0.6198,329.0 +1693857060000,0.6198,0.6198,0.619,0.6191,3413.0 +1693857120000,0.6191,0.6191,0.6189,0.6189,140.0 +1693857180000,0.6189,0.6189,0.6189,0.6189,0.0 +1693857240000,0.6189,0.6201,0.6184,0.6198,18442.0 +1693857300000,0.6196,0.6198,0.6192,0.6195,3431.0 +1693857360000,0.6197,0.6201,0.6194,0.6194,669.0 +1693857420000,0.6195,0.6197,0.6191,0.6197,1109.0 +1693857480000,0.6199,0.62,0.6193,0.6194,5179.0 +1693857540000,0.6194,0.6197,0.6194,0.6197,529.0 +1693857600000,0.6194,0.6208,0.6194,0.6206,18478.0 +1693857660000,0.6206,0.6207,0.6205,0.6207,265.0 +1693857720000,0.6207,0.6208,0.6204,0.6206,6207.0 +1693857780000,0.6203,0.6203,0.6186,0.6195,21778.0 +1693857840000,0.6195,0.6195,0.6189,0.6191,2020.0 +1693857900000,0.6191,0.6193,0.6187,0.6193,2630.0 +1693857960000,0.6193,0.6193,0.619,0.619,1430.0 +1693858020000,0.6188,0.619,0.6188,0.619,1063.0 +1693858080000,0.619,0.6193,0.619,0.6192,1349.0 +1693858140000,0.6192,0.6194,0.619,0.6191,1320.0 +1693858200000,0.6191,0.6191,0.6182,0.6182,2675.0 +1693858260000,0.618,0.6181,0.618,0.6181,245.0 +1693858320000,0.6184,0.6189,0.6183,0.6189,3711.0 +1693858380000,0.619,0.6191,0.6183,0.6186,1805.0 +1693858440000,0.6186,0.6186,0.6181,0.6181,2456.0 +1693858500000,0.618,0.6182,0.6177,0.6177,5742.0 +1693858560000,0.618,0.6183,0.6177,0.6179,1946.0 +1693858620000,0.6178,0.6178,0.6172,0.6174,1698.0 +1693858680000,0.6172,0.6174,0.6172,0.6174,456.0 +1693858740000,0.6172,0.6183,0.6172,0.6173,7321.0 +1693858800000,0.6173,0.6174,0.6173,0.6174,846.0 +1693858860000,0.6173,0.6173,0.6171,0.6171,245.0 +1693858920000,0.617,0.6172,0.617,0.617,3156.0 +1693858980000,0.6171,0.6174,0.6171,0.6173,443.0 +1693859040000,0.6174,0.6174,0.6167,0.617,7740.0 +1693859100000,0.6169,0.6169,0.6165,0.6165,463.0 +1693859160000,0.6165,0.6166,0.6162,0.6164,1204.0 +1693859220000,0.6164,0.6165,0.6161,0.6164,1950.0 +1693859280000,0.6163,0.6163,0.6162,0.6163,3390.0 +1693859340000,0.6161,0.6166,0.6161,0.6165,1635.0 +1693859400000,0.6167,0.6167,0.616,0.616,3597.0 +1693859460000,0.6161,0.6163,0.6161,0.6163,1797.0 +1693859520000,0.6164,0.6164,0.6161,0.6161,438.0 +1693859580000,0.616,0.616,0.6149,0.6157,17750.0 +1693859640000,0.6152,0.6153,0.6145,0.6149,4929.0 +1693859700000,0.6147,0.6154,0.6144,0.6149,4199.0 +1693859760000,0.615,0.6154,0.615,0.6154,922.0 +1693859820000,0.6154,0.6163,0.6154,0.6159,3386.0 +1693859880000,0.6157,0.6161,0.6157,0.6161,349.0 +1693859940000,0.6158,0.6162,0.6155,0.6157,1753.0 +1693860000000,0.6157,0.6161,0.6153,0.6161,5015.0 +1693860060000,0.6162,0.6171,0.6162,0.6171,2364.0 +1693860120000,0.6172,0.6172,0.6164,0.6168,2261.0 +1693860180000,0.6172,0.6174,0.6168,0.6171,2760.0 +1693860240000,0.6173,0.6173,0.6168,0.6168,336.0 +1693860300000,0.6167,0.6167,0.6162,0.6162,8680.0 +1693860360000,0.6162,0.6162,0.6162,0.6162,0.0 +1693860420000,0.6163,0.6171,0.6163,0.6169,1283.0 +1693860480000,0.6169,0.6169,0.6169,0.6169,0.0 +1693860540000,0.6172,0.6177,0.6169,0.6177,4733.0 +1693860600000,0.6177,0.6177,0.6167,0.6168,4649.0 +1693860660000,0.6168,0.617,0.6163,0.617,736.0 +1693860720000,0.6169,0.6169,0.6166,0.6166,116.0 +1693860780000,0.6165,0.6166,0.6161,0.6166,622.0 +1693860840000,0.6165,0.6165,0.6159,0.6162,2925.0 +1693860900000,0.6165,0.6165,0.6163,0.6164,278.0 +1693860960000,0.6164,0.6164,0.6164,0.6164,9.0 +1693861020000,0.6164,0.6164,0.6164,0.6164,0.0 +1693861080000,0.6164,0.617,0.6164,0.6169,1144.0 +1693861140000,0.6169,0.6169,0.6167,0.6167,240.0 +1693861200000,0.6167,0.6177,0.6167,0.6176,2046.0 +1693861260000,0.6175,0.6175,0.6168,0.617,1236.0 +1693861320000,0.617,0.6173,0.6169,0.6172,2002.0 +1693861380000,0.6173,0.6174,0.6173,0.6174,209.0 +1693861440000,0.617,0.6172,0.617,0.617,625.0 +1693861500000,0.6172,0.6172,0.6156,0.6163,12711.0 +1693861560000,0.6164,0.6164,0.6159,0.6163,753.0 +1693861620000,0.6164,0.6164,0.6156,0.6162,2088.0 +1693861680000,0.6163,0.6163,0.6155,0.6156,3789.0 +1693861740000,0.6155,0.6159,0.6153,0.6158,4020.0 +1693861800000,0.6157,0.6158,0.6149,0.615,4048.0 +1693861860000,0.6151,0.6154,0.6146,0.6154,5321.0 +1693861920000,0.6153,0.6165,0.6153,0.6163,4744.0 +1693861980000,0.6162,0.6162,0.6155,0.6158,671.0 +1693862040000,0.616,0.616,0.6149,0.6151,4008.0 +1693862100000,0.6151,0.6158,0.6151,0.6156,2913.0 +1693862160000,0.6156,0.6156,0.6128,0.6135,20493.0 +1693862220000,0.6137,0.6146,0.6134,0.6142,4322.0 +1693862280000,0.614,0.614,0.6135,0.614,2261.0 +1693862340000,0.6139,0.6145,0.6136,0.6145,4077.0 +1693862400000,0.6142,0.6142,0.6142,0.6142,385.0 +1693862460000,0.6139,0.6139,0.613,0.613,5022.0 +1693862520000,0.6132,0.6144,0.6132,0.6143,4230.0 +1693862580000,0.6143,0.6147,0.6143,0.6144,2911.0 +1693862640000,0.6148,0.6148,0.6148,0.6148,21.0 +1693862700000,0.6148,0.6156,0.6147,0.6153,5215.0 +1693862760000,0.6154,0.6154,0.6152,0.6152,158.0 +1693862820000,0.6149,0.6149,0.6148,0.6148,387.0 +1693862880000,0.6148,0.6154,0.6148,0.6149,988.0 +1693862940000,0.6148,0.6151,0.6148,0.6151,714.0 +1693863000000,0.6151,0.6151,0.6143,0.6143,741.0 +1693863060000,0.6142,0.6142,0.6133,0.6135,7696.0 +1693863120000,0.6132,0.6137,0.6132,0.6135,2905.0 +1693863180000,0.6133,0.6137,0.6127,0.6137,4575.0 +1693863240000,0.6138,0.6138,0.6129,0.613,2549.0 +1693863300000,0.6129,0.6129,0.6123,0.6126,1978.0 +1693863360000,0.6126,0.6134,0.6126,0.6128,4250.0 +1693863420000,0.6128,0.6131,0.6126,0.6126,1415.0 +1693863480000,0.6125,0.6129,0.6109,0.6109,29589.0 +1693863540000,0.6113,0.6127,0.6112,0.6127,10258.0 +1693863600000,0.6128,0.6128,0.6119,0.6125,4153.0 +1693863660000,0.6126,0.6129,0.6126,0.6128,1636.0 +1693863720000,0.6128,0.6128,0.6128,0.6128,0.0 +1693863780000,0.6127,0.6128,0.6127,0.6128,332.0 +1693863840000,0.6127,0.6132,0.6127,0.6131,1032.0 +1693863900000,0.6129,0.6134,0.6124,0.6133,2985.0 +1693863960000,0.6133,0.6133,0.6126,0.6132,5275.0 +1693864020000,0.6131,0.6134,0.6128,0.6132,6225.0 +1693864080000,0.6135,0.6135,0.6135,0.6135,225.0 +1693864140000,0.6134,0.6134,0.6132,0.6133,947.0 +1693864200000,0.6134,0.6134,0.6134,0.6134,30.0 +1693864260000,0.6135,0.6135,0.6135,0.6135,81.0 +1693864320000,0.6134,0.6135,0.6134,0.6135,749.0 +1693864380000,0.6134,0.6134,0.6117,0.6117,9383.0 +1693864440000,0.6118,0.6119,0.6118,0.6118,193.0 +1693864500000,0.6116,0.6118,0.61,0.6108,22163.0 +1693864560000,0.6107,0.6111,0.6099,0.6106,8110.0 +1693864620000,0.6103,0.6112,0.6093,0.6112,9096.0 +1693864680000,0.6106,0.6106,0.6092,0.6099,11697.0 +1693864740000,0.6097,0.6097,0.6092,0.6096,1248.0 +1693864800000,0.6094,0.6107,0.6079,0.6104,29552.0 +1693864860000,0.6105,0.6107,0.609,0.61,16211.0 +1693864920000,0.61,0.6104,0.61,0.6102,2208.0 +1693864980000,0.6103,0.611,0.6103,0.6107,641.0 +1693865040000,0.6109,0.6114,0.6109,0.6114,1482.0 +1693865100000,0.6112,0.6112,0.6111,0.6112,1023.0 +1693865160000,0.6115,0.6118,0.6111,0.6111,4808.0 +1693865220000,0.611,0.611,0.6104,0.6106,3944.0 +1693865280000,0.6106,0.6111,0.6106,0.6108,4220.0 +1693865340000,0.6109,0.6113,0.6109,0.611,4179.0 +1693865400000,0.6116,0.612,0.6116,0.612,1904.0 +1693865460000,0.6119,0.6119,0.6112,0.6112,3176.0 +1693865520000,0.6112,0.6116,0.6111,0.6116,305.0 +1693865580000,0.6116,0.6116,0.6116,0.6116,87.0 +1693865640000,0.6116,0.612,0.6116,0.6117,5546.0 +1693865700000,0.6121,0.6121,0.6112,0.6113,1653.0 +1693865760000,0.6118,0.6129,0.6117,0.6128,2864.0 +1693865820000,0.6125,0.6126,0.6122,0.6122,1009.0 +1693865880000,0.6123,0.6123,0.6123,0.6123,1318.0 +1693865940000,0.6121,0.6121,0.6068,0.6093,194413.0 +1693866000000,0.6095,0.6095,0.6084,0.6084,10612.0 +1693866060000,0.6085,0.6089,0.6081,0.6086,4418.0 +1693866120000,0.6087,0.6087,0.6079,0.6083,14095.0 +1693866180000,0.6082,0.6086,0.6082,0.6082,887.0 +1693866240000,0.6083,0.6094,0.6082,0.6089,17659.0 +1693866300000,0.6089,0.6094,0.6089,0.6091,5438.0 +1693866360000,0.6092,0.6092,0.6092,0.6092,30.0 +1693866420000,0.6092,0.6098,0.6092,0.6095,9888.0 +1693866480000,0.6095,0.6095,0.6092,0.6092,448.0 +1693866540000,0.6091,0.6094,0.609,0.609,919.0 +1693866600000,0.6091,0.6093,0.6089,0.6091,1104.0 +1693866660000,0.6091,0.6091,0.608,0.6085,6334.0 +1693866720000,0.6086,0.6087,0.6082,0.6086,2246.0 +1693866780000,0.6081,0.6085,0.6079,0.6085,2555.0 +1693866840000,0.6083,0.6088,0.6083,0.6087,6970.0 +1693866900000,0.6084,0.6085,0.6081,0.6081,1491.0 +1693866960000,0.6082,0.6088,0.6081,0.6088,2160.0 +1693867020000,0.6092,0.6098,0.6092,0.6095,4398.0 +1693867080000,0.6093,0.6094,0.6091,0.6093,2034.0 +1693867140000,0.6091,0.61,0.6091,0.6098,13415.0 +1693867200000,0.61,0.6102,0.61,0.61,245.0 +1693867260000,0.61,0.6109,0.61,0.6109,2211.0 +1693867320000,0.6108,0.6108,0.6104,0.6106,2221.0 +1693867380000,0.6104,0.6104,0.6103,0.6103,3581.0 +1693867440000,0.6103,0.6103,0.6101,0.6101,2943.0 +1693867500000,0.6099,0.61,0.6099,0.61,263.0 +1693867560000,0.61,0.6104,0.61,0.6104,3108.0 +1693867620000,0.6102,0.6102,0.61,0.61,792.0 +1693867680000,0.61,0.61,0.61,0.61,0.0 +1693867740000,0.6099,0.6099,0.6095,0.6096,769.0 +1693867800000,0.6096,0.61,0.6096,0.6099,440.0 +1693867860000,0.6099,0.6099,0.6093,0.6093,1837.0 +1693867920000,0.6093,0.6093,0.6089,0.6092,1234.0 +1693867980000,0.6093,0.6094,0.6093,0.6093,346.0 +1693868040000,0.6094,0.6103,0.6094,0.6098,7903.0 +1693868100000,0.6101,0.6108,0.6099,0.6108,4529.0 +1693868160000,0.611,0.6115,0.6104,0.6114,11896.0 +1693868220000,0.6112,0.6116,0.6108,0.6112,6472.0 +1693868280000,0.6113,0.6118,0.6113,0.6113,6899.0 +1693868340000,0.6113,0.612,0.6113,0.6119,4269.0 +1693868400000,0.6117,0.6119,0.6112,0.6118,3174.0 +1693868460000,0.6118,0.6118,0.6115,0.6118,810.0 +1693868520000,0.6118,0.6119,0.6113,0.6119,1874.0 +1693868580000,0.6116,0.612,0.6114,0.6115,3055.0 +1693868640000,0.6117,0.6117,0.6116,0.6116,332.0 +1693868700000,0.6116,0.6119,0.6114,0.6115,3986.0 +1693868760000,0.6115,0.6119,0.6115,0.6119,123.0 +1693868820000,0.6115,0.6116,0.6114,0.6116,523.0 +1693868880000,0.6115,0.6118,0.6115,0.6115,649.0 +1693868940000,0.6117,0.6118,0.6114,0.6118,2860.0 +1693869000000,0.6118,0.6118,0.6113,0.6114,2468.0 +1693869060000,0.6114,0.6116,0.6113,0.6116,1024.0 +1693869120000,0.6115,0.612,0.6115,0.612,2373.0 +1693869180000,0.6121,0.6121,0.6119,0.6119,97.0 +1693869240000,0.6119,0.612,0.6119,0.612,47.0 +1693869300000,0.6121,0.6121,0.6114,0.6116,894.0 +1693869360000,0.6116,0.6116,0.6113,0.6114,909.0 +1693869420000,0.6114,0.6115,0.6114,0.6114,196.0 +1693869480000,0.6113,0.612,0.6113,0.612,1698.0 +1693869540000,0.6121,0.6121,0.6118,0.6118,467.0 +1693869600000,0.6116,0.6121,0.6114,0.6114,2092.0 +1693869660000,0.6114,0.6118,0.6114,0.6117,142.0 +1693869720000,0.6113,0.6113,0.6099,0.6109,33198.0 +1693869780000,0.611,0.611,0.6107,0.6107,215.0 +1693869840000,0.6109,0.611,0.6105,0.611,1868.0 +1693869900000,0.6111,0.6116,0.6111,0.6116,1465.0 +1693869960000,0.6116,0.6117,0.6111,0.6113,4813.0 +1693870020000,0.6118,0.612,0.6117,0.6119,352.0 +1693870080000,0.6116,0.6116,0.6115,0.6116,404.0 +1693870140000,0.6116,0.612,0.6116,0.6116,2567.0 +1693870200000,0.6115,0.612,0.6111,0.6118,3627.0 +1693870260000,0.6115,0.6115,0.6114,0.6114,534.0 +1693870320000,0.6113,0.6115,0.611,0.6113,2507.0 +1693870380000,0.6112,0.6113,0.6111,0.6111,984.0 +1693870440000,0.6119,0.6119,0.6118,0.6118,93.0 +1693870500000,0.6116,0.6118,0.6112,0.6118,2212.0 +1693870560000,0.6114,0.6129,0.6114,0.6129,1978.0 +1693870620000,0.613,0.613,0.6124,0.6126,1805.0 +1693870680000,0.6127,0.6128,0.6126,0.6126,265.0 +1693870740000,0.6129,0.6133,0.6125,0.6133,2237.0 +1693870800000,0.6131,0.6131,0.6123,0.6123,2812.0 +1693870860000,0.6124,0.6133,0.6124,0.6129,2400.0 +1693870920000,0.6128,0.6134,0.6124,0.6124,4824.0 +1693870980000,0.6127,0.6127,0.6122,0.6124,1502.0 +1693871040000,0.613,0.613,0.6129,0.6129,482.0 +1693871100000,0.6124,0.6133,0.6124,0.6129,430.0 +1693871160000,0.6131,0.6134,0.6131,0.6133,994.0 +1693871220000,0.6131,0.6131,0.6127,0.6128,1057.0 +1693871280000,0.6128,0.613,0.6128,0.6128,1317.0 +1693871340000,0.6127,0.6131,0.6127,0.613,2079.0 +1693871400000,0.6127,0.6135,0.6127,0.6129,3935.0 +1693871460000,0.6129,0.6138,0.6129,0.6137,3161.0 +1693871520000,0.6136,0.6141,0.6134,0.6138,3412.0 +1693871580000,0.6136,0.6139,0.6133,0.6133,1289.0 +1693871640000,0.6135,0.6135,0.6132,0.6133,4238.0 +1693871700000,0.6133,0.6138,0.6131,0.6137,749.0 +1693871760000,0.6137,0.6138,0.6131,0.6131,1510.0 +1693871820000,0.613,0.6136,0.6129,0.6134,3436.0 +1693871880000,0.6134,0.6134,0.6124,0.613,4175.0 +1693871940000,0.6132,0.6132,0.6126,0.6129,2501.0 +1693872000000,0.6129,0.6142,0.6124,0.6129,15439.0 +1693872060000,0.6128,0.6128,0.6121,0.6124,3826.0 +1693872120000,0.6125,0.6132,0.6125,0.6132,5070.0 +1693872180000,0.6134,0.6134,0.6126,0.6129,3334.0 +1693872240000,0.6129,0.6129,0.612,0.6122,5155.0 +1693872300000,0.6124,0.6128,0.6118,0.6118,2284.0 +1693872360000,0.612,0.6125,0.612,0.6123,3700.0 +1693872420000,0.6124,0.6126,0.612,0.6123,3073.0 +1693872480000,0.6123,0.613,0.6122,0.6122,2790.0 +1693872540000,0.6122,0.6129,0.6122,0.6128,1618.0 +1693872600000,0.6127,0.6129,0.6125,0.6125,2366.0 +1693872660000,0.6126,0.6134,0.6126,0.6128,6286.0 +1693872720000,0.6127,0.6127,0.6123,0.6125,5572.0 +1693872780000,0.6124,0.6132,0.6124,0.6128,3702.0 +1693872840000,0.6128,0.6128,0.6125,0.6125,1116.0 +1693872900000,0.6126,0.6131,0.6126,0.6129,969.0 +1693872960000,0.6128,0.6128,0.6123,0.6123,8469.0 +1693873020000,0.6126,0.6129,0.6121,0.6124,6391.0 +1693873080000,0.6124,0.613,0.6124,0.6127,4181.0 +1693873140000,0.6124,0.6126,0.6123,0.6123,1018.0 +1693873200000,0.6123,0.6123,0.6114,0.6116,13131.0 +1693873260000,0.6117,0.6123,0.6117,0.6118,2572.0 +1693873320000,0.6119,0.6119,0.6113,0.6114,1366.0 +1693873380000,0.6114,0.6114,0.6101,0.6102,3845.0 +1693873440000,0.6101,0.6108,0.6096,0.6105,6640.0 +1693873500000,0.6105,0.6111,0.61,0.6102,5011.0 +1693873560000,0.6103,0.6104,0.6101,0.6103,1273.0 +1693873620000,0.6101,0.6101,0.6097,0.6098,4757.0 +1693873680000,0.6097,0.61,0.6097,0.61,1595.0 +1693873740000,0.6098,0.6098,0.6092,0.6094,5097.0 +1693873800000,0.6092,0.6094,0.6089,0.609,5945.0 +1693873860000,0.609,0.6094,0.609,0.6092,1409.0 +1693873920000,0.6093,0.6103,0.6093,0.61,4647.0 +1693873980000,0.6101,0.6112,0.6099,0.6112,6481.0 +1693874040000,0.6113,0.6115,0.6113,0.6114,1042.0 +1693874100000,0.6115,0.6116,0.6115,0.6115,547.0 +1693874160000,0.6117,0.6117,0.6117,0.6117,119.0 +1693874220000,0.6116,0.6116,0.6109,0.6109,11814.0 +1693874280000,0.6111,0.6112,0.611,0.6112,3475.0 +1693874340000,0.6112,0.6112,0.6108,0.6108,556.0 +1693874400000,0.611,0.611,0.6104,0.6104,507.0 +1693874460000,0.6104,0.6104,0.6099,0.6099,2067.0 +1693874520000,0.61,0.6102,0.61,0.6101,509.0 +1693874580000,0.61,0.6102,0.61,0.6102,638.0 +1693874640000,0.6101,0.6101,0.6098,0.6098,165.0 +1693874700000,0.6095,0.6097,0.6091,0.6097,1942.0 +1693874760000,0.6097,0.6097,0.6093,0.6093,1742.0 +1693874820000,0.6093,0.6095,0.6085,0.6087,3314.0 +1693874880000,0.6087,0.6088,0.6079,0.6084,6334.0 +1693874940000,0.6082,0.6085,0.6082,0.6085,700.0 +1693875000000,0.6085,0.6089,0.6081,0.6089,6414.0 +1693875060000,0.6089,0.6089,0.6084,0.6084,937.0 +1693875120000,0.6085,0.609,0.6084,0.6087,2794.0 +1693875180000,0.6088,0.6092,0.6084,0.6092,3840.0 +1693875240000,0.609,0.6091,0.6088,0.6088,249.0 +1693875300000,0.6089,0.6092,0.6088,0.6092,1201.0 +1693875360000,0.6094,0.6094,0.6091,0.6091,898.0 +1693875420000,0.609,0.6093,0.6082,0.6086,10853.0 +1693875480000,0.6086,0.6103,0.6086,0.6099,5182.0 +1693875540000,0.6099,0.6107,0.6099,0.6105,1818.0 +1693875600000,0.6104,0.6107,0.6098,0.6105,6523.0 +1693875660000,0.6106,0.6106,0.6102,0.6103,3630.0 +1693875720000,0.6104,0.6107,0.6098,0.6104,4811.0 +1693875780000,0.6106,0.6108,0.6104,0.6107,1719.0 +1693875840000,0.6108,0.6116,0.6106,0.6112,6931.0 +1693875900000,0.6111,0.6119,0.6108,0.611,7654.0 +1693875960000,0.6108,0.6109,0.6108,0.6109,207.0 +1693876020000,0.6109,0.6109,0.6109,0.6109,392.0 +1693876080000,0.6109,0.6109,0.6103,0.6107,1705.0 +1693876140000,0.6106,0.6106,0.6099,0.61,653.0 +1693876200000,0.6104,0.6105,0.6102,0.6102,899.0 +1693876260000,0.6102,0.6105,0.6102,0.6105,111.0 +1693876320000,0.6106,0.6113,0.6104,0.6111,8412.0 +1693876380000,0.6111,0.6111,0.6106,0.6106,1381.0 +1693876440000,0.6106,0.6106,0.6099,0.6104,3077.0 +1693876500000,0.6104,0.6105,0.6097,0.6097,7435.0 +1693876560000,0.6098,0.6101,0.6098,0.6101,356.0 +1693876620000,0.6103,0.6103,0.6095,0.6095,4881.0 +1693876680000,0.6098,0.6098,0.6094,0.6098,2823.0 +1693876740000,0.6097,0.6097,0.6092,0.6092,458.0 +1693876800000,0.6093,0.6097,0.6092,0.6092,1279.0 +1693876860000,0.6093,0.6094,0.6091,0.6092,3171.0 +1693876920000,0.6091,0.6091,0.6087,0.6088,7474.0 +1693876980000,0.6089,0.6089,0.6082,0.6082,1779.0 +1693877040000,0.6083,0.6105,0.6083,0.6098,46538.0 +1693877100000,0.6098,0.6098,0.6097,0.6097,97.0 +1693877160000,0.6097,0.6099,0.6095,0.6098,2239.0 +1693877220000,0.6098,0.6102,0.6098,0.61,3768.0 +1693877280000,0.6098,0.6111,0.6096,0.6109,4636.0 +1693877340000,0.6107,0.6114,0.6107,0.6113,1298.0 +1693877400000,0.6113,0.6113,0.611,0.611,456.0 +1693877460000,0.6111,0.6121,0.6111,0.6118,7918.0 +1693877520000,0.6118,0.6134,0.6117,0.6129,16811.0 +1693877580000,0.6128,0.6135,0.6128,0.6134,999.0 +1693877640000,0.6134,0.6137,0.6132,0.6137,2652.0 +1693877700000,0.6137,0.6137,0.6134,0.6134,2500.0 +1693877760000,0.6136,0.6137,0.6132,0.6136,5128.0 +1693877820000,0.6138,0.6138,0.6132,0.6133,882.0 +1693877880000,0.6133,0.6141,0.6133,0.6139,2611.0 +1693877940000,0.6135,0.614,0.6134,0.6134,2677.0 +1693878000000,0.6134,0.615,0.6134,0.6145,14383.0 +1693878060000,0.6142,0.6144,0.6141,0.6144,496.0 +1693878120000,0.6145,0.6149,0.6141,0.6142,2437.0 +1693878180000,0.6142,0.6144,0.6137,0.6137,1053.0 +1693878240000,0.6138,0.6143,0.6138,0.6143,715.0 +1693878300000,0.6142,0.6142,0.6133,0.6139,4157.0 +1693878360000,0.6139,0.6139,0.6137,0.6137,83.0 +1693878420000,0.6137,0.6141,0.6135,0.6136,5075.0 +1693878480000,0.6137,0.6138,0.6134,0.6136,761.0 +1693878540000,0.6136,0.6136,0.6131,0.6131,1641.0 +1693878600000,0.613,0.6131,0.613,0.6131,1673.0 +1693878660000,0.6131,0.6136,0.613,0.6135,3303.0 +1693878720000,0.6135,0.6136,0.6134,0.6135,465.0 +1693878780000,0.6135,0.6137,0.6135,0.6135,340.0 +1693878840000,0.6135,0.6141,0.6135,0.6136,11987.0 +1693878900000,0.6135,0.6135,0.6132,0.6132,347.0 +1693878960000,0.6133,0.6136,0.6132,0.6132,2045.0 +1693879020000,0.6131,0.6131,0.6129,0.6129,1305.0 +1693879080000,0.6129,0.6131,0.6122,0.6125,11189.0 +1693879140000,0.6125,0.6127,0.6125,0.6126,1376.0 +1693879200000,0.6125,0.6131,0.6125,0.6131,3016.0 +1693879260000,0.6132,0.6135,0.6128,0.6135,1003.0 +1693879320000,0.6133,0.6138,0.6122,0.6127,7762.0 +1693879380000,0.6127,0.6127,0.6124,0.6124,201.0 +1693879440000,0.6124,0.6129,0.6123,0.6125,649.0 +1693879500000,0.6125,0.6131,0.6122,0.6131,2603.0 +1693879560000,0.6133,0.6133,0.6123,0.6125,1488.0 +1693879620000,0.6125,0.6126,0.6124,0.6124,216.0 +1693879680000,0.6123,0.6123,0.6123,0.6123,1418.0 +1693879740000,0.6121,0.6125,0.6121,0.6124,523.0 +1693879800000,0.6124,0.6134,0.6123,0.6128,20078.0 +1693879860000,0.6129,0.6129,0.6122,0.6123,1125.0 +1693879920000,0.6123,0.6123,0.6117,0.6117,1018.0 +1693879980000,0.6115,0.6115,0.6105,0.6105,11801.0 +1693880040000,0.6105,0.6113,0.6105,0.611,16384.0 +1693880100000,0.6111,0.6112,0.6108,0.6108,1038.0 +1693880160000,0.6108,0.6114,0.6108,0.6108,4254.0 +1693880220000,0.6111,0.6113,0.6111,0.6113,32.0 +1693880280000,0.6113,0.6114,0.6113,0.6114,252.0 +1693880340000,0.6114,0.6114,0.6114,0.6114,62.0 +1693880400000,0.6113,0.612,0.611,0.612,16603.0 +1693880460000,0.6122,0.6129,0.6122,0.6129,3777.0 +1693880520000,0.6129,0.6129,0.6127,0.6127,421.0 +1693880580000,0.6127,0.6129,0.6123,0.6129,875.0 +1693880640000,0.6129,0.6131,0.6127,0.6128,685.0 +1693880700000,0.613,0.6138,0.613,0.6135,1298.0 +1693880760000,0.6133,0.6133,0.613,0.6131,419.0 +1693880820000,0.613,0.613,0.6121,0.6121,1738.0 +1693880880000,0.6118,0.6119,0.6116,0.6119,1809.0 +1693880940000,0.6122,0.6122,0.6122,0.6122,200.0 +1693881000000,0.6122,0.6123,0.6117,0.6122,776.0 +1693881060000,0.6123,0.6123,0.612,0.6122,1885.0 +1693881120000,0.6122,0.6122,0.6122,0.6122,0.0 +1693881180000,0.6126,0.6126,0.6124,0.6124,472.0 +1693881240000,0.6128,0.6128,0.6128,0.6128,10.0 +1693881300000,0.613,0.6131,0.613,0.6131,1387.0 +1693881360000,0.6129,0.6129,0.6124,0.6125,2164.0 +1693881420000,0.6127,0.6127,0.6124,0.6124,1270.0 +1693881480000,0.6126,0.6127,0.6125,0.6125,861.0 +1693881540000,0.6123,0.6129,0.6123,0.6124,2118.0 +1693881600000,0.6118,0.6119,0.6111,0.6119,5121.0 +1693881660000,0.6117,0.6123,0.6117,0.6123,1326.0 +1693881720000,0.6124,0.6124,0.6112,0.6114,1463.0 +1693881780000,0.6111,0.6112,0.6108,0.6108,1383.0 +1693881840000,0.6111,0.6111,0.6108,0.6108,393.0 +1693881900000,0.6108,0.6108,0.6104,0.6106,3135.0 +1693881960000,0.6107,0.6114,0.6107,0.6111,1907.0 +1693882020000,0.6105,0.6138,0.6105,0.6137,39308.0 +1693882080000,0.6136,0.6136,0.6128,0.6131,8462.0 +1693882140000,0.6128,0.6131,0.6126,0.6131,2361.0 +1693882200000,0.6131,0.6131,0.6122,0.6127,7830.0 +1693882260000,0.6129,0.6136,0.6129,0.6134,5883.0 +1693882320000,0.6134,0.6134,0.6124,0.6128,2368.0 +1693882380000,0.6132,0.6132,0.613,0.6131,473.0 +1693882440000,0.6131,0.6134,0.6127,0.6127,5242.0 +1693882500000,0.6126,0.613,0.6118,0.6122,4831.0 +1693882560000,0.6122,0.6122,0.6122,0.6122,0.0 +1693882620000,0.6123,0.6131,0.6119,0.6129,10648.0 +1693882680000,0.613,0.6132,0.6121,0.6123,5241.0 +1693882740000,0.6122,0.6124,0.6122,0.6122,180.0 +1693882800000,0.6124,0.6125,0.6104,0.6104,14275.0 +1693882860000,0.6104,0.6111,0.6103,0.611,8706.0 +1693882920000,0.6111,0.6115,0.611,0.6114,5724.0 +1693882980000,0.6114,0.6114,0.6107,0.6107,3027.0 +1693883040000,0.6106,0.6106,0.6104,0.6104,3453.0 +1693883100000,0.6104,0.611,0.6103,0.6106,3521.0 +1693883160000,0.6107,0.6123,0.6107,0.6119,21961.0 +1693883220000,0.6118,0.6118,0.6108,0.611,5756.0 +1693883280000,0.6109,0.6115,0.6109,0.6113,2509.0 +1693883340000,0.6114,0.6114,0.6084,0.6092,25561.0 +1693883400000,0.6092,0.611,0.6088,0.6108,10701.0 +1693883460000,0.6108,0.611,0.6095,0.6098,4428.0 +1693883520000,0.6101,0.6104,0.6094,0.6104,5247.0 +1693883580000,0.6098,0.6103,0.6095,0.6096,3187.0 +1693883640000,0.61,0.6102,0.6097,0.6097,731.0 +1693883700000,0.6095,0.6095,0.609,0.6095,3721.0 +1693883760000,0.6099,0.6107,0.6099,0.6107,480.0 +1693883820000,0.6106,0.6108,0.61,0.6105,3040.0 +1693883880000,0.6104,0.6109,0.6104,0.6109,743.0 +1693883940000,0.611,0.6111,0.6107,0.6111,2795.0 +1693884000000,0.611,0.611,0.6102,0.6105,2246.0 +1693884060000,0.6105,0.6108,0.6103,0.6104,2800.0 +1693884120000,0.6107,0.6111,0.6106,0.6108,4859.0 +1693884180000,0.6107,0.6111,0.6098,0.6098,6178.0 +1693884240000,0.6098,0.6108,0.6091,0.61,9102.0 +1693884300000,0.6105,0.6114,0.6101,0.6112,2822.0 +1693884360000,0.6112,0.6112,0.6105,0.6105,4660.0 +1693884420000,0.6107,0.6107,0.6102,0.6102,1892.0 +1693884480000,0.6107,0.6115,0.6107,0.6115,3098.0 +1693884540000,0.6116,0.6116,0.6109,0.6109,6480.0 +1693884600000,0.6111,0.6115,0.611,0.6115,293.0 +1693884660000,0.6114,0.6122,0.611,0.6122,7984.0 +1693884720000,0.6122,0.6125,0.6116,0.6122,5526.0 +1693884780000,0.6118,0.6118,0.6113,0.6115,1799.0 +1693884840000,0.6116,0.6116,0.6113,0.6115,1220.0 +1693884900000,0.6117,0.612,0.6108,0.6114,20280.0 +1693884960000,0.6114,0.6116,0.6114,0.6116,193.0 +1693885020000,0.6117,0.6122,0.6117,0.6121,2285.0 +1693885080000,0.612,0.612,0.6115,0.6118,4037.0 +1693885140000,0.612,0.6122,0.6119,0.612,1343.0 +1693885200000,0.612,0.612,0.6109,0.6109,438.0 +1693885260000,0.6109,0.6121,0.6109,0.612,26723.0 +1693885320000,0.6118,0.6118,0.6113,0.6116,2533.0 +1693885380000,0.6113,0.6115,0.6113,0.6115,322.0 +1693885440000,0.6117,0.6117,0.6115,0.6117,783.0 +1693885500000,0.6117,0.612,0.6114,0.6118,3606.0 +1693885560000,0.6116,0.6121,0.6116,0.6121,186.0 +1693885620000,0.6122,0.6123,0.6118,0.6123,1795.0 +1693885680000,0.6123,0.6123,0.6119,0.6119,4626.0 +1693885740000,0.6122,0.6122,0.6119,0.612,289.0 +1693885800000,0.6123,0.6123,0.6118,0.6123,957.0 +1693885860000,0.6123,0.6126,0.612,0.6125,3354.0 +1693885920000,0.6125,0.613,0.6124,0.6124,3843.0 +1693885980000,0.6125,0.6128,0.6121,0.6125,4093.0 +1693886040000,0.6124,0.6128,0.6123,0.6128,2823.0 +1693886100000,0.6128,0.6131,0.6125,0.6131,4019.0 +1693886160000,0.6132,0.6143,0.613,0.6138,42737.0 +1693886220000,0.6135,0.6141,0.6134,0.6139,10551.0 +1693886280000,0.614,0.6143,0.614,0.614,1326.0 +1693886340000,0.6141,0.6144,0.6141,0.6142,830.0 +1693886400000,0.6143,0.615,0.614,0.6143,55835.0 +1693886460000,0.6147,0.615,0.614,0.6148,7624.0 +1693886520000,0.6149,0.615,0.6144,0.6148,4450.0 +1693886580000,0.6146,0.6146,0.6146,0.6146,81.0 +1693886640000,0.6146,0.6146,0.6146,0.6146,0.0 +1693886700000,0.6147,0.6154,0.6147,0.6154,38363.0 +1693886760000,0.6154,0.6157,0.6149,0.6151,13161.0 +1693886820000,0.6152,0.6152,0.6144,0.6144,3750.0 +1693886880000,0.6147,0.6149,0.6144,0.6149,4137.0 +1693886940000,0.6149,0.615,0.6142,0.615,8173.0 +1693887000000,0.6146,0.6154,0.6146,0.6154,2223.0 +1693887060000,0.6154,0.6154,0.6154,0.6154,48.0 +1693887120000,0.6154,0.6156,0.6154,0.6156,4413.0 +1693887180000,0.6154,0.6154,0.6153,0.6153,240.0 +1693887240000,0.6154,0.6156,0.6154,0.6156,760.0 +1693887300000,0.6157,0.6162,0.6154,0.6157,6120.0 +1693887360000,0.6158,0.616,0.6157,0.616,401.0 +1693887420000,0.6162,0.6163,0.6145,0.6157,17976.0 +1693887480000,0.6155,0.6155,0.6148,0.6152,3648.0 +1693887540000,0.6153,0.6156,0.615,0.6152,3895.0 +1693887600000,0.6151,0.6157,0.615,0.6157,5910.0 +1693887660000,0.6157,0.6157,0.6152,0.6156,589.0 +1693887720000,0.6156,0.616,0.6156,0.616,1061.0 +1693887780000,0.616,0.6163,0.6158,0.616,1786.0 +1693887840000,0.616,0.6164,0.616,0.6161,1101.0 +1693887900000,0.6162,0.6162,0.6148,0.6148,2009.0 +1693887960000,0.615,0.615,0.6144,0.6149,7722.0 +1693888020000,0.6146,0.6146,0.6146,0.6146,49.0 +1693888080000,0.6146,0.6146,0.6142,0.6145,3201.0 +1693888140000,0.6145,0.6145,0.6145,0.6145,0.0 +1693888200000,0.6145,0.615,0.6144,0.6144,2160.0 +1693888260000,0.6145,0.615,0.6145,0.6149,338.0 +1693888320000,0.615,0.615,0.6148,0.6148,314.0 +1693888380000,0.6149,0.6152,0.6149,0.6152,4081.0 +1693888440000,0.6153,0.6153,0.6151,0.6151,454.0 +1693888500000,0.6151,0.6151,0.615,0.615,117.0 +1693888560000,0.6151,0.6152,0.6151,0.6152,402.0 +1693888620000,0.6153,0.6153,0.6151,0.6152,858.0 +1693888680000,0.6153,0.6155,0.6153,0.6154,971.0 +1693888740000,0.6154,0.6155,0.6154,0.6155,242.0 +1693888800000,0.6154,0.6154,0.6154,0.6154,172.0 +1693888860000,0.6155,0.6155,0.6154,0.6154,477.0 +1693888920000,0.6155,0.6159,0.6155,0.6159,2014.0 +1693888980000,0.6159,0.6159,0.6159,0.6159,17.0 +1693889040000,0.6159,0.6159,0.615,0.615,2204.0 +1693889100000,0.6146,0.6151,0.6144,0.6144,1999.0 +1693889160000,0.6145,0.6149,0.6145,0.6149,3991.0 +1693889220000,0.615,0.615,0.6143,0.6143,408.0 +1693889280000,0.6144,0.6145,0.6141,0.6145,2717.0 +1693889340000,0.6144,0.6146,0.6143,0.6143,463.0 +1693889400000,0.6145,0.6145,0.6142,0.6143,1944.0 +1693889460000,0.6142,0.6145,0.6142,0.6145,551.0 +1693889520000,0.6143,0.6146,0.6142,0.6142,347.0 +1693889580000,0.6141,0.6141,0.6136,0.6136,2807.0 +1693889640000,0.6136,0.6136,0.6136,0.6136,9.0 +1693889700000,0.6136,0.6139,0.6135,0.6135,1811.0 +1693889760000,0.6136,0.6137,0.6136,0.6137,238.0 +1693889820000,0.6138,0.6138,0.6133,0.6134,797.0 +1693889880000,0.6133,0.614,0.6133,0.6138,2350.0 +1693889940000,0.6139,0.6139,0.6129,0.6134,5313.0 +1693890000000,0.6133,0.6136,0.6129,0.6136,3907.0 +1693890060000,0.6136,0.6137,0.6134,0.6135,509.0 +1693890120000,0.6136,0.6137,0.6133,0.6137,1593.0 +1693890180000,0.6138,0.6141,0.6137,0.6137,979.0 +1693890240000,0.6136,0.6136,0.6133,0.6133,917.0 +1693890300000,0.6134,0.6135,0.6124,0.6126,4360.0 +1693890360000,0.6125,0.6129,0.6125,0.6129,1705.0 +1693890420000,0.6129,0.6131,0.6125,0.6125,895.0 +1693890480000,0.6124,0.6126,0.6124,0.6126,152.0 +1693890540000,0.6128,0.6129,0.6125,0.6129,323.0 +1693890600000,0.6128,0.6128,0.6125,0.6126,536.0 +1693890660000,0.6125,0.6136,0.6123,0.6136,7573.0 +1693890720000,0.6132,0.6136,0.6127,0.6127,2038.0 +1693890780000,0.6124,0.6131,0.6124,0.6131,1427.0 +1693890840000,0.6133,0.6138,0.6129,0.6138,494.0 +1693890900000,0.6138,0.6138,0.6134,0.6135,1369.0 +1693890960000,0.6138,0.614,0.6138,0.6139,1583.0 +1693891020000,0.6139,0.6139,0.6139,0.6139,0.0 +1693891080000,0.6141,0.6146,0.614,0.6144,2052.0 +1693891140000,0.6144,0.6144,0.614,0.6144,2372.0 +1693891200000,0.6146,0.6146,0.6142,0.6143,472.0 +1693891260000,0.6144,0.6147,0.6141,0.6141,1548.0 +1693891320000,0.6141,0.6141,0.6141,0.6141,92.0 +1693891380000,0.6143,0.6143,0.6139,0.6139,1422.0 +1693891440000,0.6139,0.6139,0.6139,0.6139,0.0 +1693891500000,0.6135,0.6135,0.6129,0.6134,938.0 +1693891560000,0.6135,0.6137,0.6135,0.6135,561.0 +1693891620000,0.6137,0.6137,0.6133,0.6133,1511.0 +1693891680000,0.6132,0.6134,0.6131,0.6131,1029.0 +1693891740000,0.613,0.613,0.613,0.613,34.0 +1693891800000,0.613,0.613,0.6129,0.6129,404.0 +1693891860000,0.613,0.6136,0.613,0.6135,717.0 +1693891920000,0.6136,0.6137,0.6136,0.6136,871.0 +1693891980000,0.6131,0.6132,0.6129,0.6132,260.0 +1693892040000,0.6132,0.6132,0.6132,0.6132,0.0 +1693892100000,0.6131,0.6132,0.6131,0.6132,156.0 +1693892160000,0.6131,0.6131,0.6131,0.6131,51.0 +1693892220000,0.6131,0.6131,0.6131,0.6131,0.0 +1693892280000,0.6132,0.6132,0.6132,0.6132,9.0 +1693892340000,0.6131,0.6132,0.6131,0.6132,26.0 +1693892400000,0.6131,0.6131,0.6131,0.6131,195.0 +1693892460000,0.6132,0.6132,0.6129,0.6129,759.0 +1693892520000,0.6129,0.6132,0.6129,0.6131,863.0 +1693892580000,0.613,0.6132,0.613,0.6132,694.0 +1693892640000,0.6131,0.6131,0.6129,0.6129,284.0 +1693892700000,0.6128,0.6132,0.6126,0.6132,2137.0 +1693892760000,0.6133,0.6133,0.6129,0.6129,551.0 +1693892820000,0.6128,0.6129,0.6128,0.6129,205.0 +1693892880000,0.6132,0.6132,0.6129,0.613,2669.0 +1693892940000,0.6132,0.6137,0.613,0.613,4596.0 +1693893000000,0.6131,0.6137,0.6129,0.6136,1783.0 +1693893060000,0.6135,0.6142,0.6135,0.6142,1710.0 +1693893120000,0.6144,0.6159,0.6144,0.6153,12143.0 +1693893180000,0.6155,0.6156,0.6151,0.6152,1142.0 +1693893240000,0.6153,0.6158,0.6153,0.6158,1192.0 +1693893300000,0.6159,0.616,0.6159,0.616,713.0 +1693893360000,0.616,0.616,0.6158,0.6159,916.0 +1693893420000,0.6159,0.6164,0.6156,0.6156,479.0 +1693893480000,0.6156,0.616,0.6156,0.6156,995.0 +1693893540000,0.6156,0.616,0.6156,0.6157,619.0 +1693893600000,0.616,0.616,0.6142,0.6147,22539.0 +1693893660000,0.6146,0.6152,0.6145,0.615,1200.0 +1693893720000,0.6149,0.6151,0.6148,0.6151,864.0 +1693893780000,0.6147,0.6147,0.6147,0.6147,36.0 +1693893840000,0.615,0.6152,0.6137,0.6139,6490.0 +1693893900000,0.6138,0.6138,0.6138,0.6138,279.0 +1693893960000,0.6139,0.6139,0.6127,0.6127,9044.0 +1693894020000,0.6127,0.6131,0.6121,0.6127,37160.0 +1693894080000,0.6127,0.6134,0.6127,0.6133,10991.0 +1693894140000,0.6133,0.6135,0.6133,0.6135,1303.0 +1693894200000,0.6136,0.6141,0.6136,0.6138,5393.0 +1693894260000,0.6138,0.6144,0.6137,0.6137,11137.0 +1693894320000,0.6139,0.6139,0.6139,0.6139,204.0 +1693894380000,0.6141,0.6141,0.6141,0.6141,222.0 +1693894440000,0.6145,0.6146,0.6143,0.6143,538.0 +1693894500000,0.6142,0.6142,0.6142,0.6142,153.0 +1693894560000,0.6143,0.6152,0.6143,0.6151,2028.0 +1693894620000,0.615,0.6151,0.6149,0.6151,1494.0 +1693894680000,0.615,0.6152,0.6149,0.6149,526.0 +1693894740000,0.6147,0.615,0.6141,0.6141,957.0 +1693894800000,0.6141,0.6143,0.6138,0.6139,1246.0 +1693894860000,0.6139,0.6142,0.6139,0.614,1333.0 +1693894920000,0.6142,0.6147,0.6141,0.6147,1587.0 +1693894980000,0.6145,0.6145,0.6142,0.6142,442.0 +1693895040000,0.6143,0.6143,0.6131,0.6131,2501.0 +1693895100000,0.6131,0.6133,0.613,0.6131,2135.0 +1693895160000,0.613,0.613,0.6127,0.613,904.0 +1693895220000,0.6131,0.6132,0.6115,0.6118,5478.0 +1693895280000,0.6118,0.6119,0.6113,0.6119,9766.0 +1693895340000,0.6119,0.6119,0.6118,0.6118,48.0 +1693895400000,0.6114,0.6119,0.6112,0.6119,2254.0 +1693895460000,0.6117,0.6117,0.611,0.611,3685.0 +1693895520000,0.611,0.6114,0.611,0.6111,115.0 +1693895580000,0.6111,0.6111,0.611,0.611,1310.0 +1693895640000,0.611,0.611,0.6109,0.611,734.0 +1693895700000,0.6109,0.6111,0.6105,0.6105,4057.0 +1693895760000,0.6106,0.6106,0.6102,0.6102,2082.0 +1693895820000,0.6101,0.6105,0.6099,0.61,3797.0 +1693895880000,0.6102,0.6103,0.6101,0.6103,604.0 +1693895940000,0.6103,0.6104,0.6096,0.6104,5336.0 +1693896000000,0.6105,0.6106,0.6099,0.6101,3162.0 +1693896060000,0.6101,0.6105,0.6101,0.6105,1104.0 +1693896120000,0.6105,0.6106,0.6102,0.6102,767.0 +1693896180000,0.6102,0.6103,0.6102,0.6103,2200.0 +1693896240000,0.6106,0.6107,0.6106,0.6107,2325.0 +1693896300000,0.6109,0.6111,0.6106,0.6106,1784.0 +1693896360000,0.611,0.611,0.6103,0.6107,2209.0 +1693896420000,0.6107,0.6108,0.6104,0.6106,306.0 +1693896480000,0.6106,0.6107,0.6102,0.6105,990.0 +1693896540000,0.6105,0.6105,0.6098,0.6101,3975.0 +1693896600000,0.6101,0.6105,0.6098,0.6098,2260.0 +1693896660000,0.6099,0.6099,0.6094,0.6097,4540.0 +1693896720000,0.6099,0.6101,0.6097,0.6101,165.0 +1693896780000,0.6101,0.6108,0.6101,0.6108,1306.0 +1693896840000,0.6108,0.6108,0.6105,0.6106,484.0 +1693896900000,0.611,0.6112,0.6106,0.6109,2691.0 +1693896960000,0.6108,0.6108,0.6104,0.6105,455.0 +1693897020000,0.6108,0.6109,0.6103,0.6104,1659.0 +1693897080000,0.6105,0.611,0.6105,0.6107,605.0 +1693897140000,0.6105,0.6105,0.6102,0.6105,6186.0 +1693897200000,0.6104,0.6107,0.6104,0.6107,1055.0 +1693897260000,0.6107,0.6111,0.6105,0.6111,2433.0 +1693897320000,0.6107,0.6108,0.6107,0.6107,867.0 +1693897380000,0.6108,0.6109,0.6108,0.6109,129.0 +1693897440000,0.6109,0.6109,0.6109,0.6109,0.0 +1693897500000,0.6111,0.6114,0.6108,0.611,3273.0 +1693897560000,0.6111,0.6113,0.611,0.611,391.0 +1693897620000,0.611,0.6113,0.611,0.6113,89.0 +1693897680000,0.6114,0.6117,0.6112,0.6113,980.0 +1693897740000,0.6113,0.6113,0.6111,0.6111,146.0 +1693897800000,0.6111,0.6115,0.6111,0.6113,644.0 +1693897860000,0.6113,0.6115,0.6111,0.6112,1316.0 +1693897920000,0.6113,0.6113,0.6112,0.6112,219.0 +1693897980000,0.6114,0.6114,0.6114,0.6114,64.0 +1693898040000,0.6113,0.6113,0.6104,0.6109,5416.0 +1693898100000,0.6107,0.6113,0.6105,0.6106,8237.0 +1693898160000,0.6107,0.611,0.6107,0.611,235.0 +1693898220000,0.6111,0.6111,0.6105,0.6105,566.0 +1693898280000,0.6104,0.6104,0.6104,0.6104,349.0 +1693898340000,0.6104,0.6104,0.61,0.6101,16047.0 +1693898400000,0.61,0.61,0.6089,0.6091,12477.0 +1693898460000,0.6092,0.6102,0.6092,0.6098,4035.0 +1693898520000,0.6096,0.6101,0.6095,0.61,959.0 +1693898580000,0.61,0.61,0.6096,0.61,1710.0 +1693898640000,0.6101,0.6103,0.6095,0.6101,5261.0 +1693898700000,0.61,0.6103,0.6096,0.6102,3034.0 +1693898760000,0.6104,0.6113,0.6101,0.6108,6448.0 +1693898820000,0.6107,0.6107,0.6101,0.6104,2458.0 +1693898880000,0.6107,0.6108,0.6107,0.6108,18.0 +1693898940000,0.6108,0.6112,0.6107,0.6112,1279.0 +1693899000000,0.6112,0.6113,0.6112,0.6113,104.0 +1693899060000,0.6115,0.6121,0.6115,0.6116,792.0 +1693899120000,0.6117,0.6124,0.6117,0.6122,5536.0 +1693899180000,0.6124,0.6126,0.6122,0.6126,1226.0 +1693899240000,0.6126,0.6126,0.6122,0.6122,2521.0 +1693899300000,0.6121,0.6123,0.6119,0.6121,2117.0 +1693899360000,0.612,0.6121,0.6119,0.6121,2183.0 +1693899420000,0.6121,0.6124,0.6121,0.6124,572.0 +1693899480000,0.612,0.6122,0.6119,0.6122,1751.0 +1693899540000,0.612,0.6123,0.612,0.6123,170.0 +1693899600000,0.6122,0.6122,0.6117,0.612,3078.0 +1693899660000,0.6119,0.612,0.611,0.611,4975.0 +1693899720000,0.611,0.6116,0.611,0.6116,499.0 +1693899780000,0.6118,0.6118,0.6118,0.6118,11.0 +1693899840000,0.6117,0.6122,0.6114,0.6122,3167.0 +1693899900000,0.6122,0.6127,0.6122,0.6123,978.0 +1693899960000,0.6123,0.6127,0.6119,0.6127,2091.0 +1693900020000,0.6125,0.6126,0.6105,0.6113,39233.0 +1693900080000,0.6114,0.6115,0.6096,0.6105,42098.0 +1693900140000,0.6106,0.6106,0.6103,0.6105,2110.0 +1693900200000,0.6105,0.6108,0.6104,0.6105,5169.0 +1693900260000,0.6106,0.6115,0.6101,0.6108,22613.0 +1693900320000,0.6107,0.6107,0.6103,0.6107,2219.0 +1693900380000,0.6106,0.611,0.6106,0.6107,2051.0 +1693900440000,0.6107,0.6107,0.61,0.6102,10364.0 +1693900500000,0.6102,0.6105,0.6093,0.6093,7434.0 +1693900560000,0.6093,0.6099,0.6093,0.6093,3122.0 +1693900620000,0.6094,0.6098,0.6093,0.6098,3730.0 +1693900680000,0.6094,0.6097,0.6092,0.6096,3304.0 +1693900740000,0.6093,0.6097,0.6093,0.6097,3994.0 +1693900800000,0.6098,0.6102,0.6086,0.6092,38533.0 +1693900860000,0.6091,0.6098,0.6091,0.6092,3428.0 +1693900920000,0.6092,0.6094,0.609,0.609,2644.0 +1693900980000,0.6089,0.6091,0.6089,0.609,3152.0 +1693901040000,0.6089,0.6091,0.6088,0.6089,5482.0 +1693901100000,0.609,0.6091,0.6085,0.6085,10873.0 +1693901160000,0.6085,0.6091,0.6085,0.609,5114.0 +1693901220000,0.6089,0.6104,0.6089,0.6104,14205.0 +1693901280000,0.6104,0.6107,0.6099,0.6099,12901.0 +1693901340000,0.6101,0.6101,0.6098,0.61,2029.0 +1693901400000,0.61,0.6105,0.61,0.6102,4513.0 +1693901460000,0.6101,0.6102,0.6098,0.6098,7246.0 +1693901520000,0.6098,0.6098,0.6096,0.6096,1514.0 +1693901580000,0.6096,0.6097,0.6095,0.6096,2667.0 +1693901640000,0.6097,0.6099,0.6097,0.6098,1829.0 +1693901700000,0.6097,0.6097,0.6087,0.6092,13190.0 +1693901760000,0.609,0.6092,0.6088,0.6091,789.0 +1693901820000,0.6091,0.6091,0.6086,0.6086,2276.0 +1693901880000,0.6086,0.6086,0.6082,0.6084,4595.0 +1693901940000,0.6086,0.6087,0.6084,0.6084,771.0 +1693902000000,0.6084,0.6084,0.6078,0.6078,6760.0 +1693902060000,0.6077,0.6079,0.6073,0.6074,14720.0 +1693902120000,0.6074,0.6074,0.6064,0.6066,33217.0 +1693902180000,0.6064,0.6067,0.6061,0.6061,16663.0 +1693902240000,0.6062,0.6063,0.6053,0.6057,20438.0 +1693902300000,0.6056,0.6057,0.6043,0.6055,31526.0 +1693902360000,0.6053,0.6057,0.6041,0.6044,13964.0 +1693902420000,0.6046,0.6047,0.604,0.6043,4617.0 +1693902480000,0.6045,0.605,0.6042,0.6043,10700.0 +1693902540000,0.6043,0.6057,0.6042,0.6052,29305.0 +1693902600000,0.6052,0.6057,0.6045,0.6048,13131.0 +1693902660000,0.6048,0.6053,0.6048,0.6051,5100.0 +1693902720000,0.6051,0.6062,0.6051,0.606,11351.0 +1693902780000,0.6061,0.6061,0.6045,0.6054,15722.0 +1693902840000,0.6055,0.6057,0.605,0.605,4693.0 +1693902900000,0.605,0.605,0.604,0.604,4090.0 +1693902960000,0.6041,0.6051,0.6032,0.604,24168.0 +1693903020000,0.6037,0.6037,0.6031,0.6035,8307.0 +1693903080000,0.6034,0.6035,0.6029,0.6033,6884.0 +1693903140000,0.6032,0.6033,0.6029,0.6032,1669.0 +1693903200000,0.6033,0.6044,0.6033,0.6039,6706.0 +1693903260000,0.6039,0.6042,0.6036,0.6037,6901.0 +1693903320000,0.6037,0.6039,0.6034,0.6034,1129.0 +1693903380000,0.6034,0.6034,0.6033,0.6033,181.0 +1693903440000,0.6034,0.604,0.6034,0.604,5739.0 +1693903500000,0.6039,0.6039,0.6037,0.6039,2125.0 +1693903560000,0.6039,0.6039,0.6029,0.6036,22877.0 +1693903620000,0.6037,0.6038,0.603,0.6034,1476.0 +1693903680000,0.6035,0.6035,0.6025,0.6032,8681.0 +1693903740000,0.6031,0.6031,0.602,0.6029,16330.0 +1693903800000,0.6028,0.6031,0.6023,0.6027,11764.0 +1693903860000,0.6026,0.6028,0.6024,0.6027,2672.0 +1693903920000,0.6027,0.603,0.6027,0.603,946.0 +1693903980000,0.6031,0.6035,0.6031,0.6033,6411.0 +1693904040000,0.6032,0.6057,0.6032,0.605,41825.0 +1693904100000,0.605,0.6055,0.605,0.6051,11126.0 +1693904160000,0.605,0.6055,0.6049,0.6051,5667.0 +1693904220000,0.6049,0.6051,0.6047,0.6048,4095.0 +1693904280000,0.6048,0.605,0.6046,0.6048,2367.0 +1693904340000,0.6049,0.6051,0.6045,0.605,7939.0 +1693904400000,0.6047,0.6052,0.6045,0.6049,3572.0 +1693904460000,0.6047,0.6062,0.6047,0.6056,16545.0 +1693904520000,0.6056,0.6059,0.6052,0.6059,1545.0 +1693904580000,0.606,0.6064,0.606,0.6062,3510.0 +1693904640000,0.6063,0.6063,0.6061,0.6062,2566.0 +1693904700000,0.6062,0.6067,0.6062,0.6064,7700.0 +1693904760000,0.6063,0.6063,0.6054,0.6054,8278.0 +1693904820000,0.6054,0.6055,0.6051,0.6055,1105.0 +1693904880000,0.6054,0.6054,0.6045,0.6048,6252.0 +1693904940000,0.6047,0.6047,0.6036,0.6039,23305.0 +1693905000000,0.604,0.6042,0.6026,0.603,37256.0 +1693905060000,0.6031,0.6031,0.602,0.6024,28722.0 +1693905120000,0.6024,0.6029,0.6023,0.6027,9093.0 +1693905180000,0.6028,0.6036,0.6024,0.6028,9932.0 +1693905240000,0.6027,0.603,0.602,0.6028,7119.0 +1693905300000,0.6028,0.6038,0.6028,0.6038,4459.0 +1693905360000,0.6038,0.6038,0.6038,0.6038,180.0 +1693905420000,0.6039,0.6048,0.6039,0.6048,10246.0 +1693905480000,0.605,0.6054,0.6044,0.6048,4486.0 +1693905540000,0.6049,0.6051,0.6048,0.6051,657.0 +1693905600000,0.6052,0.6052,0.6037,0.6037,5419.0 +1693905660000,0.6037,0.6042,0.6037,0.604,1139.0 +1693905720000,0.604,0.6042,0.604,0.604,1164.0 +1693905780000,0.6037,0.604,0.6037,0.6037,982.0 +1693905840000,0.6038,0.6048,0.6036,0.6044,20429.0 +1693905900000,0.6044,0.6044,0.6041,0.6043,2077.0 +1693905960000,0.6043,0.6045,0.604,0.604,356.0 +1693906020000,0.604,0.604,0.6021,0.6025,13563.0 +1693906080000,0.6022,0.6027,0.602,0.602,21952.0 +1693906140000,0.6021,0.603,0.602,0.603,29514.0 +1693906200000,0.6026,0.6031,0.6024,0.6026,3481.0 +1693906260000,0.6026,0.6026,0.602,0.602,20226.0 +1693906320000,0.6021,0.6022,0.6001,0.6011,63391.0 +1693906380000,0.6011,0.6023,0.6011,0.6011,7510.0 +1693906440000,0.601,0.6011,0.601,0.6011,1419.0 +1693906500000,0.6011,0.6011,0.5996,0.6005,34341.0 +1693906560000,0.6003,0.6011,0.6003,0.6006,3768.0 +1693906620000,0.6008,0.6009,0.6006,0.6009,4146.0 +1693906680000,0.6008,0.6021,0.6008,0.602,5139.0 +1693906740000,0.602,0.6022,0.6011,0.6016,9785.0 +1693906800000,0.6015,0.6017,0.6013,0.6017,2274.0 +1693906860000,0.6018,0.6021,0.6018,0.6018,1282.0 +1693906920000,0.6018,0.6019,0.6016,0.6019,1030.0 +1693906980000,0.6018,0.6018,0.6013,0.6015,7739.0 +1693907040000,0.6012,0.6018,0.6012,0.6018,3150.0 +1693907100000,0.602,0.6024,0.6017,0.6017,12816.0 +1693907160000,0.6015,0.6017,0.6015,0.6016,2247.0 +1693907220000,0.6018,0.6021,0.6014,0.6014,3365.0 +1693907280000,0.6015,0.6025,0.6012,0.6024,3044.0 +1693907340000,0.6024,0.6025,0.6022,0.6022,754.0 +1693907400000,0.6022,0.6033,0.6022,0.6031,11346.0 +1693907460000,0.6031,0.6031,0.6015,0.6015,6143.0 +1693907520000,0.6015,0.6015,0.6003,0.6005,17630.0 +1693907580000,0.6006,0.6007,0.6004,0.6004,1548.0 +1693907640000,0.6005,0.6007,0.5992,0.5995,28558.0 +1693907700000,0.5996,0.5998,0.5995,0.5998,937.0 +1693907760000,0.5997,0.6,0.5997,0.5999,899.0 +1693907820000,0.5998,0.5998,0.5996,0.5997,3569.0 +1693907880000,0.5998,0.6006,0.5998,0.6006,13473.0 +1693907940000,0.6005,0.6008,0.6004,0.6004,6387.0 +1693908000000,0.6004,0.6011,0.6004,0.6008,7143.0 +1693908060000,0.6009,0.6012,0.6007,0.601,3492.0 +1693908120000,0.6012,0.6012,0.6011,0.6011,1225.0 +1693908180000,0.6011,0.6014,0.6009,0.601,1757.0 +1693908240000,0.6007,0.6009,0.6002,0.6003,2857.0 +1693908300000,0.6002,0.6003,0.5997,0.6003,3611.0 +1693908360000,0.6002,0.6006,0.5996,0.6,15793.0 +1693908420000,0.6,0.6005,0.5994,0.5998,15674.0 +1693908480000,0.5995,0.6002,0.5995,0.5996,2537.0 +1693908540000,0.6,0.6001,0.5996,0.5999,619.0 +1693908600000,0.5998,0.6003,0.5996,0.5999,4201.0 +1693908660000,0.6002,0.6017,0.6,0.6016,14486.0 +1693908720000,0.6016,0.6021,0.6012,0.6021,12938.0 +1693908780000,0.6021,0.603,0.6021,0.6027,24400.0 +1693908840000,0.6027,0.6033,0.6025,0.6025,3923.0 +1693908900000,0.6024,0.603,0.6024,0.603,2328.0 +1693908960000,0.603,0.6031,0.6026,0.6026,2456.0 +1693909020000,0.6025,0.6028,0.6019,0.6028,5330.0 +1693909080000,0.6029,0.6032,0.6018,0.602,5755.0 +1693909140000,0.6018,0.6025,0.6018,0.6025,4950.0 +1693909200000,0.6027,0.603,0.6027,0.6029,2293.0 +1693909260000,0.6028,0.6029,0.6027,0.6027,2218.0 +1693909320000,0.6028,0.603,0.6027,0.6029,1482.0 +1693909380000,0.6031,0.6036,0.6031,0.6033,3555.0 +1693909440000,0.6031,0.6036,0.6028,0.6036,4971.0 +1693909500000,0.6035,0.6036,0.6024,0.6034,7685.0 +1693909560000,0.6032,0.6032,0.6028,0.6029,141.0 +1693909620000,0.6032,0.6034,0.6031,0.6031,3797.0 +1693909680000,0.6031,0.6034,0.6028,0.603,991.0 +1693909740000,0.603,0.6033,0.6029,0.6031,7744.0 +1693909800000,0.6032,0.6036,0.603,0.6032,4512.0 +1693909860000,0.6032,0.6033,0.6027,0.6028,2178.0 +1693909920000,0.603,0.6032,0.6024,0.6032,2114.0 +1693909980000,0.603,0.6032,0.603,0.6031,1368.0 +1693910040000,0.603,0.6032,0.6027,0.6029,1335.0 +1693910100000,0.6028,0.6031,0.602,0.6023,60089.0 +1693910160000,0.6024,0.6027,0.602,0.6025,32854.0 +1693910220000,0.6025,0.6025,0.6023,0.6023,407.0 +1693910280000,0.6024,0.6026,0.6024,0.6025,1084.0 +1693910340000,0.6024,0.6026,0.6023,0.6023,982.0 +1693910400000,0.6024,0.6024,0.602,0.6021,7208.0 +1693910460000,0.6023,0.6024,0.602,0.602,2330.0 +1693910520000,0.6021,0.6023,0.6021,0.6023,19.0 +1693910580000,0.6022,0.6023,0.602,0.6023,3065.0 +1693910640000,0.602,0.6023,0.602,0.602,3928.0 +1693910700000,0.6023,0.6023,0.6021,0.6021,1336.0 +1693910760000,0.6023,0.6025,0.6023,0.6025,951.0 +1693910820000,0.6025,0.6029,0.6022,0.6029,3246.0 +1693910880000,0.6029,0.6029,0.6028,0.6028,4698.0 +1693910940000,0.6029,0.6029,0.6029,0.6029,12.0 +1693911000000,0.603,0.6033,0.603,0.603,6863.0 +1693911060000,0.603,0.6033,0.603,0.603,389.0 +1693911120000,0.6032,0.6032,0.6031,0.6031,336.0 +1693911180000,0.6031,0.6032,0.6026,0.6028,8931.0 +1693911240000,0.603,0.6033,0.6025,0.6026,5252.0 +1693911300000,0.6029,0.6031,0.6022,0.6031,12581.0 +1693911360000,0.6032,0.6032,0.6027,0.6027,2057.0 +1693911420000,0.6026,0.6027,0.6026,0.6027,68.0 +1693911480000,0.6027,0.6032,0.6026,0.6032,4571.0 +1693911540000,0.6029,0.6031,0.6024,0.6024,775.0 +1693911600000,0.6025,0.6029,0.602,0.602,18109.0 +1693911660000,0.6021,0.6025,0.6012,0.6018,78124.0 +1693911720000,0.6016,0.6016,0.6001,0.6001,17394.0 +1693911780000,0.6004,0.6006,0.5998,0.6,15317.0 +1693911840000,0.6,0.6002,0.5995,0.6,7955.0 +1693911900000,0.5999,0.6007,0.5998,0.6006,9843.0 +1693911960000,0.6005,0.6007,0.6001,0.6004,8875.0 +1693912020000,0.6004,0.6004,0.5983,0.5987,20529.0 +1693912080000,0.5988,0.5992,0.5985,0.5988,2241.0 +1693912140000,0.5986,0.5995,0.5986,0.5992,2099.0 +1693912200000,0.5991,0.5993,0.5984,0.5986,8797.0 +1693912260000,0.5986,0.5988,0.5978,0.598,5931.0 +1693912320000,0.5981,0.5993,0.5965,0.5973,51170.0 +1693912380000,0.5976,0.5976,0.5965,0.597,11212.0 +1693912440000,0.597,0.5974,0.5966,0.5973,13783.0 +1693912500000,0.5974,0.5978,0.5966,0.597,13895.0 +1693912560000,0.5966,0.5975,0.5965,0.5971,6930.0 +1693912620000,0.597,0.5971,0.597,0.5971,377.0 +1693912680000,0.5972,0.5975,0.5962,0.5972,20126.0 +1693912740000,0.5971,0.5978,0.5966,0.597,9956.0 +1693912800000,0.5972,0.5972,0.5966,0.5966,6580.0 +1693912860000,0.5966,0.5972,0.5965,0.5971,16015.0 +1693912920000,0.597,0.5974,0.5968,0.5969,2398.0 +1693912980000,0.5969,0.598,0.5969,0.5974,16108.0 +1693913040000,0.5977,0.5978,0.597,0.5973,1316.0 +1693913100000,0.5974,0.5987,0.5972,0.5984,15405.0 +1693913160000,0.5983,0.5987,0.5982,0.5982,867.0 +1693913220000,0.5982,0.5982,0.5974,0.5978,3921.0 +1693913280000,0.5976,0.5979,0.5969,0.5969,5764.0 +1693913340000,0.5973,0.5974,0.5968,0.5972,5896.0 +1693913400000,0.5974,0.5977,0.597,0.5972,8265.0 +1693913460000,0.5974,0.5976,0.5971,0.5971,6134.0 +1693913520000,0.5971,0.5978,0.5971,0.5977,781.0 +1693913580000,0.598,0.5981,0.598,0.598,679.0 +1693913640000,0.598,0.5983,0.5978,0.5982,2896.0 +1693913700000,0.5981,0.5983,0.5969,0.5969,9908.0 +1693913760000,0.597,0.597,0.5962,0.5967,4782.0 +1693913820000,0.5968,0.5972,0.5968,0.5971,78.0 +1693913880000,0.5971,0.598,0.597,0.597,10900.0 +1693913940000,0.5973,0.5976,0.5973,0.5975,1899.0 +1693914000000,0.5974,0.5975,0.5971,0.5971,1967.0 +1693914060000,0.5971,0.5977,0.5971,0.5977,3973.0 +1693914120000,0.5978,0.5978,0.5974,0.5976,1469.0 +1693914180000,0.5977,0.5988,0.5977,0.5984,3293.0 +1693914240000,0.5984,0.5989,0.5982,0.5986,3735.0 +1693914300000,0.5986,0.599,0.5986,0.5987,3738.0 +1693914360000,0.5987,0.5993,0.5987,0.5993,3423.0 +1693914420000,0.5991,0.5992,0.5987,0.5992,2997.0 +1693914480000,0.5993,0.6001,0.5992,0.5997,13490.0 +1693914540000,0.5997,0.5997,0.5993,0.5997,340.0 +1693914600000,0.5997,0.5999,0.5997,0.5998,1348.0 +1693914660000,0.5999,0.5999,0.5991,0.5993,7914.0 +1693914720000,0.5994,0.5995,0.5992,0.5992,945.0 +1693914780000,0.5994,0.5996,0.5991,0.5993,8905.0 +1693914840000,0.5994,0.5994,0.5989,0.5993,3680.0 +1693914900000,0.5993,0.6001,0.5993,0.5996,12301.0 +1693914960000,0.5995,0.6002,0.5995,0.5999,1166.0 +1693915020000,0.5999,0.5999,0.5988,0.5989,3785.0 +1693915080000,0.5991,0.5992,0.5991,0.5992,664.0 +1693915140000,0.5991,0.5991,0.5988,0.5988,197.0 +1693915200000,0.5988,0.5993,0.5988,0.5992,2652.0 +1693915260000,0.5992,0.5993,0.599,0.599,3468.0 +1693915320000,0.5991,0.5992,0.599,0.599,351.0 +1693915380000,0.599,0.599,0.5982,0.5984,4130.0 +1693915440000,0.5983,0.5983,0.5972,0.5976,3404.0 +1693915500000,0.5975,0.5975,0.597,0.597,4524.0 +1693915560000,0.5969,0.5972,0.5969,0.597,1484.0 +1693915620000,0.5971,0.5972,0.5971,0.5971,1904.0 +1693915680000,0.5971,0.5971,0.5963,0.5963,5000.0 +1693915740000,0.5963,0.5967,0.5955,0.5961,10807.0 +1693915800000,0.5961,0.5964,0.5954,0.5955,14382.0 +1693915860000,0.5954,0.5963,0.5953,0.5963,4925.0 +1693915920000,0.5962,0.5968,0.596,0.5968,2525.0 +1693915980000,0.5969,0.5978,0.5967,0.5977,7619.0 +1693916040000,0.5976,0.5979,0.5975,0.5979,7314.0 +1693916100000,0.5979,0.598,0.5973,0.5975,8173.0 +1693916160000,0.5975,0.5975,0.5963,0.5963,6236.0 +1693916220000,0.5962,0.5968,0.5954,0.5967,14401.0 +1693916280000,0.5965,0.5971,0.5963,0.5963,14151.0 +1693916340000,0.5962,0.5964,0.5956,0.596,4757.0 +1693916400000,0.5961,0.5963,0.596,0.5961,2659.0 +1693916460000,0.5961,0.5962,0.5953,0.5961,16755.0 +1693916520000,0.5959,0.5962,0.5953,0.5961,9682.0 +1693916580000,0.5961,0.5962,0.5954,0.596,5187.0 +1693916640000,0.5962,0.5962,0.5958,0.5962,1493.0 +1693916700000,0.5961,0.5963,0.5959,0.5962,3360.0 +1693916760000,0.5961,0.5961,0.5951,0.5955,7303.0 +1693916820000,0.5951,0.5957,0.5951,0.5957,1108.0 +1693916880000,0.5957,0.5957,0.5952,0.5953,2053.0 +1693916940000,0.5954,0.5954,0.5949,0.595,3580.0 +1693917000000,0.5949,0.5951,0.5946,0.595,2760.0 +1693917060000,0.595,0.595,0.594,0.5941,20370.0 +1693917120000,0.5943,0.5945,0.5939,0.5941,4237.0 +1693917180000,0.594,0.594,0.5937,0.5939,3894.0 +1693917240000,0.5937,0.5946,0.5934,0.5946,14635.0 +1693917300000,0.5946,0.5952,0.5945,0.5948,6567.0 +1693917360000,0.5947,0.595,0.5943,0.595,2844.0 +1693917420000,0.5949,0.5967,0.5948,0.5963,41340.0 +1693917480000,0.5965,0.5967,0.5961,0.5965,6422.0 +1693917540000,0.5965,0.5965,0.5956,0.5956,13002.0 +1693917600000,0.5956,0.5958,0.5952,0.5953,6361.0 +1693917660000,0.5955,0.5963,0.5955,0.5963,12587.0 +1693917720000,0.5964,0.5968,0.5964,0.5968,6155.0 +1693917780000,0.5968,0.5996,0.5968,0.5996,45635.0 +1693917840000,0.5995,0.5998,0.5991,0.5997,10957.0 +1693917900000,0.5997,0.6001,0.5993,0.5996,10407.0 +1693917960000,0.5993,0.5993,0.5978,0.5985,11833.0 +1693918020000,0.5985,0.5994,0.5985,0.5989,6033.0 +1693918080000,0.5989,0.5994,0.5989,0.5992,9401.0 +1693918140000,0.5994,0.5994,0.5987,0.5991,2468.0 +1693918200000,0.5992,0.5998,0.5986,0.5987,13072.0 +1693918260000,0.5991,0.6,0.5991,0.5998,1951.0 +1693918320000,0.6,0.6028,0.5999,0.6017,48174.0 +1693918380000,0.6016,0.602,0.601,0.601,8155.0 +1693918440000,0.6013,0.6022,0.601,0.601,12101.0 +1693918500000,0.6017,0.6081,0.6017,0.6042,202299.0 +1693918560000,0.6043,0.6043,0.6033,0.6037,18738.0 +1693918620000,0.6036,0.6051,0.6034,0.6048,12993.0 +1693918680000,0.6046,0.6048,0.6045,0.6048,6221.0 +1693918740000,0.6048,0.6053,0.6045,0.6047,6668.0 +1693918800000,0.6051,0.6051,0.6037,0.6041,26056.0 +1693918860000,0.6043,0.6049,0.6043,0.6047,5830.0 +1693918920000,0.6048,0.6049,0.6046,0.6048,1750.0 +1693918980000,0.6047,0.6049,0.6031,0.6034,40637.0 +1693919040000,0.6032,0.6036,0.6031,0.6032,9744.0 +1693919100000,0.6032,0.6036,0.6024,0.6031,24527.0 +1693919160000,0.603,0.603,0.6019,0.6023,13603.0 +1693919220000,0.6021,0.6026,0.6019,0.6024,4703.0 +1693919280000,0.6024,0.6035,0.6024,0.6032,12961.0 +1693919340000,0.6033,0.6035,0.6014,0.6016,9445.0 +1693919400000,0.6017,0.602,0.6016,0.6018,2749.0 +1693919460000,0.6019,0.6026,0.6019,0.6022,3852.0 +1693919520000,0.6024,0.6037,0.6024,0.6034,25771.0 +1693919580000,0.6034,0.6039,0.6032,0.6035,13307.0 +1693919640000,0.6034,0.6034,0.6031,0.6032,2427.0 +1693919700000,0.6032,0.6032,0.6029,0.6029,3459.0 +1693919760000,0.6029,0.6032,0.6025,0.6032,1636.0 +1693919820000,0.6032,0.6038,0.6029,0.6036,11091.0 +1693919880000,0.6036,0.6041,0.6035,0.6038,7036.0 +1693919940000,0.604,0.6046,0.6039,0.6045,9505.0 +1693920000000,0.6043,0.6045,0.6042,0.6043,2855.0 +1693920060000,0.6044,0.6044,0.6039,0.6039,3665.0 +1693920120000,0.6039,0.6039,0.6032,0.6034,4600.0 +1693920180000,0.6034,0.6034,0.6023,0.6025,4368.0 +1693920240000,0.6026,0.6028,0.6022,0.6028,3575.0 +1693920300000,0.6029,0.6031,0.6023,0.6025,2874.0 +1693920360000,0.6025,0.6027,0.6025,0.6025,270.0 +1693920420000,0.6026,0.6029,0.6026,0.6026,1176.0 +1693920480000,0.6027,0.6032,0.6022,0.6029,6390.0 +1693920540000,0.603,0.603,0.6025,0.6025,2368.0 +1693920600000,0.6026,0.6027,0.6021,0.6023,944.0 +1693920660000,0.6024,0.6025,0.6019,0.6022,9813.0 +1693920720000,0.6023,0.6023,0.6018,0.6021,991.0 +1693920780000,0.6018,0.6024,0.6018,0.6024,2033.0 +1693920840000,0.6024,0.6026,0.6009,0.6013,13576.0 +1693920900000,0.6013,0.602,0.601,0.6019,1159.0 +1693920960000,0.6019,0.6019,0.6013,0.6014,743.0 +1693921020000,0.6013,0.6015,0.6008,0.6015,2160.0 +1693921080000,0.6011,0.6018,0.6011,0.6014,1321.0 +1693921140000,0.6016,0.6016,0.6009,0.6013,1207.0 +1693921200000,0.6012,0.6017,0.6008,0.6017,8488.0 +1693921260000,0.6018,0.6019,0.6013,0.6015,2936.0 +1693921320000,0.6013,0.6022,0.6011,0.6021,5453.0 +1693921380000,0.6021,0.6023,0.6021,0.6021,239.0 +1693921440000,0.6021,0.6022,0.6019,0.6022,1500.0 +1693921500000,0.602,0.6021,0.602,0.6021,244.0 +1693921560000,0.6023,0.603,0.6022,0.6024,10689.0 +1693921620000,0.6024,0.6029,0.6002,0.6005,88722.0 +1693921680000,0.6007,0.6007,0.5997,0.6,17413.0 +1693921740000,0.5999,0.5999,0.5998,0.5998,86.0 +1693921800000,0.6001,0.6004,0.6001,0.6002,2789.0 +1693921860000,0.6003,0.6004,0.5997,0.6,10480.0 +1693921920000,0.6001,0.6005,0.5995,0.5995,7159.0 +1693921980000,0.5996,0.5998,0.5993,0.5993,7011.0 +1693922040000,0.5993,0.5995,0.5993,0.5993,762.0 +1693922100000,0.5993,0.5998,0.5987,0.5988,5314.0 +1693922160000,0.5987,0.5989,0.5985,0.5989,335.0 +1693922220000,0.599,0.599,0.5987,0.5988,1211.0 +1693922280000,0.5987,0.5989,0.5987,0.5989,423.0 +1693922340000,0.5988,0.5994,0.5983,0.5991,5296.0 +1693922400000,0.5989,0.5992,0.5988,0.599,5909.0 +1693922460000,0.5989,0.5993,0.5986,0.5986,2951.0 +1693922520000,0.5986,0.5988,0.5972,0.5974,9719.0 +1693922580000,0.5975,0.5981,0.5969,0.5971,10831.0 +1693922640000,0.597,0.5974,0.5961,0.5972,24142.0 +1693922700000,0.5972,0.5972,0.596,0.5961,6904.0 +1693922760000,0.5962,0.5967,0.5958,0.5964,9014.0 +1693922820000,0.5965,0.597,0.5964,0.5966,2524.0 +1693922880000,0.5966,0.5967,0.5943,0.5951,46969.0 +1693922940000,0.5951,0.5958,0.5948,0.5954,11385.0 +1693923000000,0.5955,0.5962,0.5955,0.5962,2111.0 +1693923060000,0.5961,0.5978,0.596,0.5975,8717.0 +1693923120000,0.5975,0.5975,0.5963,0.5963,2224.0 +1693923180000,0.5962,0.5962,0.596,0.5961,4549.0 +1693923240000,0.596,0.5962,0.5955,0.5955,5206.0 +1693923300000,0.5955,0.5958,0.5954,0.5955,3291.0 +1693923360000,0.5956,0.5958,0.5953,0.5953,4549.0 +1693923420000,0.5952,0.5955,0.5949,0.5952,5202.0 +1693923480000,0.5951,0.5957,0.5951,0.5954,440.0 +1693923540000,0.5952,0.5956,0.595,0.5956,2850.0 +1693923600000,0.5956,0.5956,0.5945,0.5954,15090.0 +1693923660000,0.5951,0.5953,0.5944,0.5946,6049.0 +1693923720000,0.5944,0.5951,0.5941,0.5944,10507.0 +1693923780000,0.5944,0.5944,0.5935,0.5943,8733.0 +1693923840000,0.5941,0.5943,0.593,0.5939,42951.0 +1693923900000,0.5944,0.5954,0.5942,0.595,3949.0 +1693923960000,0.5951,0.5955,0.5943,0.5943,8000.0 +1693924020000,0.5942,0.5944,0.5939,0.594,4898.0 +1693924080000,0.594,0.594,0.5932,0.5936,12163.0 +1693924140000,0.594,0.594,0.5935,0.5936,4110.0 +1693924200000,0.5935,0.5943,0.5935,0.5941,7086.0 +1693924260000,0.5942,0.5954,0.5942,0.5946,6894.0 +1693924320000,0.5947,0.5956,0.5945,0.5945,3470.0 +1693924380000,0.5943,0.5945,0.5928,0.593,39925.0 +1693924440000,0.593,0.5934,0.5923,0.5926,4036.0 +1693924500000,0.5928,0.5929,0.5919,0.5929,26728.0 +1693924560000,0.5929,0.5933,0.5926,0.5926,4844.0 +1693924620000,0.5924,0.5924,0.5906,0.5915,32656.0 +1693924680000,0.5915,0.5936,0.5913,0.5928,37197.0 +1693924740000,0.5928,0.5932,0.5928,0.5929,2581.0 +1693924800000,0.5928,0.5947,0.5928,0.5942,34158.0 +1693924860000,0.5943,0.5943,0.5937,0.5942,5032.0 +1693924920000,0.5941,0.5943,0.5936,0.5941,2865.0 +1693924980000,0.5942,0.5943,0.5936,0.5937,2235.0 +1693925040000,0.5939,0.5942,0.5937,0.5937,2665.0 +1693925100000,0.594,0.5943,0.5937,0.5942,5451.0 +1693925160000,0.5941,0.5941,0.5936,0.5939,4123.0 +1693925220000,0.594,0.5943,0.594,0.5941,1192.0 +1693925280000,0.5943,0.5968,0.5939,0.5968,80811.0 +1693925340000,0.5968,0.5969,0.5963,0.5964,5209.0 +1693925400000,0.5962,0.5967,0.595,0.5954,8672.0 +1693925460000,0.5953,0.5956,0.5951,0.5955,1707.0 +1693925520000,0.5954,0.5954,0.5951,0.5952,707.0 +1693925580000,0.5952,0.5959,0.5951,0.5952,3400.0 +1693925640000,0.5952,0.5957,0.5951,0.5952,2423.0 +1693925700000,0.5951,0.5958,0.5951,0.5955,4907.0 +1693925760000,0.5954,0.5959,0.5954,0.5956,1544.0 +1693925820000,0.5957,0.596,0.5952,0.5952,868.0 +1693925880000,0.595,0.5954,0.5948,0.5951,2670.0 +1693925940000,0.5951,0.5954,0.5951,0.5953,878.0 +1693926000000,0.5953,0.5956,0.5949,0.5951,5205.0 +1693926060000,0.5953,0.5963,0.5952,0.5962,10568.0 +1693926120000,0.5961,0.5961,0.5955,0.5957,4021.0 +1693926180000,0.596,0.5963,0.5956,0.5959,3485.0 +1693926240000,0.5961,0.5962,0.5955,0.5957,10861.0 +1693926300000,0.5959,0.5976,0.5959,0.5964,23051.0 +1693926360000,0.5965,0.5973,0.5965,0.5967,10416.0 +1693926420000,0.5966,0.5972,0.5966,0.5971,2351.0 +1693926480000,0.5972,0.599,0.5972,0.5982,16079.0 +1693926540000,0.5982,0.6011,0.598,0.6001,78178.0 +1693926600000,0.6005,0.6006,0.5999,0.6006,4590.0 +1693926660000,0.6005,0.6012,0.6002,0.6007,15404.0 +1693926720000,0.601,0.6033,0.6007,0.6033,76298.0 +1693926780000,0.6034,0.6046,0.6033,0.604,24524.0 +1693926840000,0.6038,0.6042,0.6033,0.6037,20800.0 +1693926900000,0.604,0.6063,0.604,0.6061,25519.0 +1693926960000,0.6059,0.6062,0.6052,0.6052,11604.0 +1693927020000,0.6053,0.6062,0.605,0.6058,26841.0 +1693927080000,0.6061,0.6066,0.6055,0.6057,8182.0 +1693927140000,0.6057,0.6065,0.6056,0.6061,11335.0 +1693927200000,0.6063,0.6066,0.606,0.6065,19030.0 +1693927260000,0.6066,0.6069,0.6064,0.6069,12495.0 +1693927320000,0.6069,0.6071,0.6064,0.6064,14007.0 +1693927380000,0.6064,0.6067,0.6059,0.6059,8085.0 +1693927440000,0.6059,0.6059,0.6045,0.6052,21912.0 +1693927500000,0.6056,0.6058,0.6039,0.6039,14564.0 +1693927560000,0.6039,0.6039,0.6029,0.6029,3914.0 +1693927620000,0.6029,0.6034,0.6025,0.603,5146.0 +1693927680000,0.6034,0.6039,0.6033,0.6035,4804.0 +1693927740000,0.6036,0.6037,0.6021,0.6027,13953.0 +1693927800000,0.6025,0.603,0.6023,0.6026,7946.0 +1693927860000,0.6025,0.6033,0.6025,0.6032,6875.0 +1693927920000,0.6032,0.6043,0.6032,0.6042,4987.0 +1693927980000,0.6044,0.605,0.6041,0.605,2698.0 +1693928040000,0.6051,0.6062,0.6039,0.6059,16851.0 +1693928100000,0.6059,0.6071,0.6059,0.6067,7499.0 +1693928160000,0.6068,0.6069,0.6057,0.606,18803.0 +1693928220000,0.6062,0.6065,0.606,0.6063,2678.0 +1693928280000,0.6065,0.6073,0.6065,0.607,15633.0 +1693928340000,0.6072,0.6072,0.6064,0.6066,18847.0 +1693928400000,0.6066,0.607,0.6064,0.6068,2185.0 +1693928460000,0.6067,0.6069,0.6065,0.6065,2927.0 +1693928520000,0.6065,0.6067,0.6064,0.6065,2729.0 +1693928580000,0.6066,0.6072,0.6064,0.6065,7810.0 +1693928640000,0.6066,0.6067,0.6063,0.6063,3857.0 +1693928700000,0.6067,0.6072,0.6064,0.6064,5224.0 +1693928760000,0.6063,0.6065,0.6053,0.6054,5714.0 +1693928820000,0.6053,0.6065,0.6052,0.6065,18106.0 +1693928880000,0.6068,0.6079,0.6068,0.6075,7942.0 +1693928940000,0.6075,0.6078,0.6071,0.6077,2847.0 +1693929000000,0.6075,0.6085,0.6072,0.6083,11428.0 +1693929060000,0.6083,0.6083,0.6073,0.6077,7829.0 +1693929120000,0.6077,0.6083,0.6077,0.6079,1901.0 +1693929180000,0.608,0.6081,0.6067,0.607,7193.0 +1693929240000,0.6069,0.6071,0.6064,0.6064,3516.0 +1693929300000,0.6063,0.6067,0.6059,0.6065,5090.0 +1693929360000,0.6068,0.6071,0.6067,0.6068,1921.0 +1693929420000,0.607,0.607,0.605,0.6053,7787.0 +1693929480000,0.6055,0.6058,0.6053,0.6055,2570.0 +1693929540000,0.6055,0.6058,0.6053,0.6053,8937.0 +1693929600000,0.6056,0.6083,0.6056,0.6076,17905.0 +1693929660000,0.6076,0.6078,0.607,0.6078,4867.0 +1693929720000,0.6076,0.6077,0.6069,0.6069,2205.0 +1693929780000,0.6069,0.6078,0.6065,0.6077,15813.0 +1693929840000,0.6077,0.6089,0.6074,0.6085,54659.0 +1693929900000,0.6088,0.6109,0.6088,0.6106,37921.0 +1693929960000,0.6107,0.6107,0.6095,0.6104,14370.0 +1693930020000,0.6103,0.6113,0.6103,0.6113,8695.0 +1693930080000,0.611,0.611,0.61,0.6103,55699.0 +1693930140000,0.6103,0.6105,0.6102,0.6103,2239.0 +1693930200000,0.6102,0.6107,0.6093,0.6107,10449.0 +1693930260000,0.6103,0.6113,0.6103,0.6113,2216.0 +1693930320000,0.6112,0.6112,0.6109,0.611,1928.0 +1693930380000,0.6109,0.6112,0.6103,0.6107,6806.0 +1693930440000,0.6108,0.6111,0.6105,0.611,5382.0 +1693930500000,0.6111,0.6111,0.6099,0.6101,11124.0 +1693930560000,0.6098,0.6098,0.6088,0.6091,3259.0 +1693930620000,0.6093,0.6094,0.6081,0.6082,18571.0 +1693930680000,0.6081,0.6082,0.607,0.607,10329.0 +1693930740000,0.6072,0.6079,0.6069,0.6069,25075.0 +1693930800000,0.6068,0.6071,0.6059,0.6071,12787.0 +1693930860000,0.6071,0.6072,0.606,0.6063,2785.0 +1693930920000,0.6063,0.6077,0.6063,0.6077,10501.0 +1693930980000,0.6076,0.6076,0.607,0.6072,4648.0 +1693931040000,0.6075,0.6085,0.6075,0.6085,5529.0 +1693931100000,0.6086,0.6092,0.6082,0.6091,25705.0 +1693931160000,0.6089,0.6093,0.6085,0.6091,12748.0 +1693931220000,0.6091,0.6091,0.6078,0.6078,4090.0 +1693931280000,0.6076,0.6076,0.606,0.6064,9982.0 +1693931340000,0.6062,0.6062,0.6057,0.6059,1619.0 +1693931400000,0.6059,0.6066,0.6058,0.6066,3747.0 +1693931460000,0.6065,0.6065,0.6059,0.6064,3961.0 +1693931520000,0.6064,0.6067,0.6062,0.6062,4964.0 +1693931580000,0.6061,0.6063,0.6037,0.6047,62899.0 +1693931640000,0.6047,0.6052,0.6042,0.6043,7180.0 +1693931700000,0.6046,0.6053,0.6046,0.6052,3606.0 +1693931760000,0.6051,0.6054,0.6046,0.6054,1071.0 +1693931820000,0.6054,0.6057,0.6054,0.6055,1524.0 +1693931880000,0.6057,0.6057,0.6054,0.6054,476.0 +1693931940000,0.6056,0.6056,0.6049,0.605,3658.0 +1693932000000,0.6049,0.606,0.6042,0.606,12714.0 +1693932060000,0.606,0.6065,0.6057,0.6058,6405.0 +1693932120000,0.6058,0.6061,0.6054,0.6054,1022.0 +1693932180000,0.6056,0.6062,0.6056,0.606,5408.0 +1693932240000,0.6059,0.6059,0.6052,0.6058,11782.0 +1693932300000,0.6055,0.6059,0.6054,0.6058,17404.0 +1693932360000,0.6057,0.6061,0.6057,0.6059,2570.0 +1693932420000,0.606,0.6065,0.6057,0.6061,9317.0 +1693932480000,0.6061,0.6061,0.6056,0.6058,745.0 +1693932540000,0.6057,0.6057,0.6042,0.6044,33431.0 +1693932600000,0.6048,0.6048,0.6038,0.6041,1094.0 +1693932660000,0.6044,0.6046,0.6038,0.6038,1638.0 +1693932720000,0.6039,0.6039,0.603,0.603,7545.0 +1693932780000,0.6031,0.6033,0.6024,0.6026,8521.0 +1693932840000,0.6024,0.6027,0.602,0.6021,1943.0 +1693932900000,0.602,0.6025,0.6012,0.6023,9501.0 +1693932960000,0.6022,0.6026,0.6018,0.6024,4667.0 +1693933020000,0.6023,0.6025,0.6019,0.602,1083.0 +1693933080000,0.602,0.6024,0.6017,0.6022,1468.0 +1693933140000,0.602,0.6024,0.6019,0.6023,4644.0 +1693933200000,0.6019,0.6033,0.6018,0.6032,10558.0 +1693933260000,0.603,0.6033,0.6024,0.6024,2084.0 +1693933320000,0.6029,0.6031,0.6023,0.6023,243.0 +1693933380000,0.6021,0.6026,0.602,0.6026,1048.0 +1693933440000,0.6021,0.6023,0.6018,0.6023,966.0 +1693933500000,0.6023,0.6028,0.6023,0.6025,2214.0 +1693933560000,0.6022,0.6022,0.6014,0.602,4308.0 +1693933620000,0.6018,0.6022,0.6017,0.6017,6797.0 +1693933680000,0.602,0.6024,0.6018,0.6022,3208.0 +1693933740000,0.6025,0.6026,0.6021,0.6025,950.0 +1693933800000,0.6025,0.6033,0.6025,0.603,2332.0 +1693933860000,0.6026,0.6026,0.6025,0.6026,773.0 +1693933920000,0.6028,0.6029,0.6019,0.6026,11688.0 +1693933980000,0.6024,0.6027,0.6022,0.6022,1655.0 +1693934040000,0.6022,0.6022,0.6022,0.6022,0.0 +1693934100000,0.6024,0.6024,0.6014,0.602,2601.0 +1693934160000,0.6017,0.6019,0.6014,0.6014,1813.0 +1693934220000,0.6015,0.6025,0.6015,0.6025,8642.0 +1693934280000,0.6028,0.6036,0.6028,0.6035,5244.0 +1693934340000,0.6034,0.6034,0.6031,0.6031,815.0 +1693934400000,0.603,0.6035,0.603,0.6032,1846.0 +1693934460000,0.6032,0.6039,0.6031,0.6039,3297.0 +1693934520000,0.604,0.6045,0.6038,0.6041,3474.0 +1693934580000,0.6039,0.605,0.6038,0.6038,18222.0 +1693934640000,0.6039,0.6039,0.6036,0.6036,561.0 +1693934700000,0.6037,0.6037,0.603,0.603,890.0 +1693934760000,0.603,0.6032,0.603,0.603,659.0 +1693934820000,0.603,0.6039,0.6028,0.6038,4381.0 +1693934880000,0.6039,0.604,0.6037,0.6037,700.0 +1693934940000,0.6038,0.6041,0.6038,0.6041,105.0 +1693935000000,0.6041,0.6044,0.6041,0.6044,397.0 +1693935060000,0.6043,0.6046,0.6039,0.6046,2402.0 +1693935120000,0.6046,0.6048,0.6041,0.6044,4085.0 +1693935180000,0.6042,0.6042,0.6037,0.6041,479.0 +1693935240000,0.6041,0.6043,0.6037,0.6038,2884.0 +1693935300000,0.6041,0.6044,0.6041,0.6044,278.0 +1693935360000,0.6041,0.6044,0.6041,0.6044,934.0 +1693935420000,0.6046,0.6048,0.6046,0.6046,917.0 +1693935480000,0.6045,0.6046,0.6041,0.6045,2024.0 +1693935540000,0.6045,0.6045,0.6044,0.6044,214.0 +1693935600000,0.6044,0.6048,0.6044,0.6047,3863.0 +1693935660000,0.6046,0.6047,0.6046,0.6047,800.0 +1693935720000,0.6047,0.6049,0.6046,0.6046,723.0 +1693935780000,0.6048,0.6049,0.6045,0.6049,423.0 +1693935840000,0.605,0.6053,0.605,0.6053,1735.0 +1693935900000,0.6054,0.6057,0.6054,0.6057,414.0 +1693935960000,0.6057,0.6065,0.6057,0.606,4144.0 +1693936020000,0.606,0.6063,0.6058,0.6058,4173.0 +1693936080000,0.6064,0.6071,0.6063,0.6063,2677.0 +1693936140000,0.6066,0.6066,0.6054,0.6056,6849.0 +1693936200000,0.6059,0.6059,0.6051,0.6053,4658.0 +1693936260000,0.6054,0.6055,0.6054,0.6055,93.0 +1693936320000,0.6054,0.6054,0.6052,0.6052,647.0 +1693936380000,0.6051,0.6051,0.6047,0.6049,1683.0 +1693936440000,0.605,0.6053,0.605,0.605,383.0 +1693936500000,0.605,0.6053,0.6048,0.6053,1166.0 +1693936560000,0.6053,0.6055,0.6053,0.6055,171.0 +1693936620000,0.6056,0.6062,0.6056,0.606,5417.0 +1693936680000,0.6062,0.6064,0.6062,0.6063,1173.0 +1693936740000,0.6064,0.6065,0.6064,0.6064,721.0 +1693936800000,0.6066,0.6069,0.6065,0.6068,2298.0 +1693936860000,0.6067,0.6071,0.6065,0.6071,2476.0 +1693936920000,0.607,0.6075,0.6067,0.6072,4950.0 +1693936980000,0.6069,0.6069,0.6067,0.6067,813.0 +1693937040000,0.6066,0.6069,0.6066,0.6069,266.0 +1693937100000,0.6069,0.6074,0.6067,0.6074,5083.0 +1693937160000,0.6073,0.6073,0.6067,0.6071,10201.0 +1693937220000,0.6071,0.6072,0.6068,0.607,7085.0 +1693937280000,0.607,0.6071,0.6067,0.607,909.0 +1693937340000,0.6066,0.607,0.6065,0.6067,1717.0 +1693937400000,0.6065,0.6067,0.6065,0.6067,326.0 +1693937460000,0.6065,0.6067,0.6062,0.6062,381.0 +1693937520000,0.6063,0.6063,0.606,0.606,110.0 +1693937580000,0.606,0.606,0.6054,0.6055,5866.0 +1693937640000,0.6053,0.6056,0.6053,0.6056,1776.0 +1693937700000,0.6058,0.6058,0.6054,0.6056,603.0 +1693937760000,0.6056,0.606,0.6055,0.6058,1414.0 +1693937820000,0.6058,0.6065,0.6058,0.6065,2967.0 +1693937880000,0.6065,0.607,0.6062,0.607,3944.0 +1693937940000,0.607,0.6073,0.607,0.6071,1245.0 +1693938000000,0.6071,0.6075,0.6071,0.6073,946.0 +1693938060000,0.6073,0.6077,0.6071,0.6076,3997.0 +1693938120000,0.6077,0.6077,0.6075,0.6075,679.0 +1693938180000,0.6076,0.6078,0.6076,0.6077,1597.0 +1693938240000,0.6077,0.6077,0.6077,0.6077,21.0 +1693938300000,0.6076,0.6077,0.6066,0.6066,4688.0 +1693938360000,0.6066,0.6066,0.6053,0.6056,8624.0 +1693938420000,0.6054,0.6057,0.6054,0.6054,4552.0 +1693938480000,0.6055,0.606,0.6055,0.6056,2440.0 +1693938540000,0.6055,0.6058,0.6054,0.6055,1396.0 +1693938600000,0.6056,0.6059,0.6056,0.6059,189.0 +1693938660000,0.6059,0.6059,0.6054,0.6058,2665.0 +1693938720000,0.6057,0.6058,0.6054,0.6057,568.0 +1693938780000,0.6055,0.6055,0.6051,0.6054,1374.0 +1693938840000,0.6054,0.6057,0.6054,0.6054,643.0 +1693938900000,0.6054,0.6056,0.6053,0.6056,1057.0 +1693938960000,0.6055,0.6063,0.6055,0.6063,3759.0 +1693939020000,0.6064,0.6065,0.606,0.606,1043.0 +1693939080000,0.6062,0.6063,0.606,0.606,424.0 +1693939140000,0.606,0.606,0.6058,0.606,1683.0 +1693939200000,0.606,0.6063,0.606,0.6062,521.0 +1693939260000,0.6063,0.6068,0.6063,0.6067,1123.0 +1693939320000,0.6067,0.6069,0.6065,0.6069,1252.0 +1693939380000,0.607,0.6071,0.6066,0.6069,544.0 +1693939440000,0.607,0.6072,0.6069,0.6072,452.0 +1693939500000,0.6069,0.6072,0.6068,0.6068,1385.0 +1693939560000,0.607,0.6077,0.607,0.6076,1051.0 +1693939620000,0.6074,0.608,0.6074,0.608,2864.0 +1693939680000,0.608,0.6083,0.6073,0.6073,4222.0 +1693939740000,0.6074,0.6077,0.6073,0.6074,349.0 +1693939800000,0.6073,0.6083,0.6073,0.6079,5289.0 +1693939860000,0.6078,0.6081,0.6069,0.6069,7549.0 +1693939920000,0.6071,0.6075,0.6069,0.6069,1895.0 +1693939980000,0.607,0.607,0.6066,0.6067,557.0 +1693940040000,0.6069,0.6069,0.6067,0.6069,177.0 +1693940100000,0.6068,0.6074,0.6068,0.6074,655.0 +1693940160000,0.6074,0.6074,0.6074,0.6074,0.0 +1693940220000,0.6076,0.6079,0.6074,0.6075,949.0 +1693940280000,0.6076,0.6081,0.6075,0.6078,1818.0 +1693940340000,0.608,0.608,0.6078,0.6078,409.0 +1693940400000,0.6079,0.6085,0.6079,0.6081,1286.0 +1693940460000,0.6084,0.6092,0.6084,0.6091,14124.0 +1693940520000,0.609,0.6097,0.609,0.6096,1598.0 +1693940580000,0.6093,0.6098,0.6086,0.6098,14288.0 +1693940640000,0.6098,0.6098,0.6085,0.609,12223.0 +1693940700000,0.609,0.6102,0.609,0.6096,6297.0 +1693940760000,0.61,0.6101,0.6096,0.6096,5283.0 +1693940820000,0.6097,0.6099,0.6094,0.6099,6126.0 +1693940880000,0.6099,0.6104,0.6099,0.6104,2428.0 +1693940940000,0.6104,0.6105,0.6104,0.6105,1888.0 +1693941000000,0.6104,0.6105,0.6101,0.6105,8804.0 +1693941060000,0.6105,0.6108,0.6099,0.6104,5081.0 +1693941120000,0.6101,0.6101,0.6093,0.6094,5085.0 +1693941180000,0.6093,0.6095,0.6089,0.6092,1682.0 +1693941240000,0.609,0.6091,0.6086,0.6091,4269.0 +1693941300000,0.609,0.6092,0.6087,0.6091,291.0 +1693941360000,0.6091,0.6091,0.6086,0.6089,2414.0 +1693941420000,0.6088,0.6088,0.6081,0.6087,4219.0 +1693941480000,0.6087,0.6089,0.6087,0.6088,607.0 +1693941540000,0.6088,0.6088,0.6088,0.6088,0.0 +1693941600000,0.6089,0.6089,0.6088,0.6088,149.0 +1693941660000,0.6089,0.6092,0.6089,0.609,1525.0 +1693941720000,0.609,0.609,0.6088,0.6088,325.0 +1693941780000,0.609,0.609,0.6087,0.6087,1523.0 +1693941840000,0.6085,0.6085,0.6085,0.6085,559.0 +1693941900000,0.6087,0.6091,0.6082,0.6082,8935.0 +1693941960000,0.608,0.608,0.6077,0.608,5802.0 +1693942020000,0.608,0.6082,0.608,0.6082,4624.0 +1693942080000,0.6078,0.6081,0.6078,0.6081,1223.0 +1693942140000,0.608,0.608,0.6079,0.608,598.0 +1693942200000,0.6081,0.6081,0.608,0.6081,391.0 +1693942260000,0.6081,0.6087,0.6081,0.6085,5623.0 +1693942320000,0.6082,0.6082,0.6077,0.6081,2070.0 +1693942380000,0.6082,0.6083,0.6079,0.608,4198.0 +1693942440000,0.6078,0.6078,0.6077,0.6078,450.0 +1693942500000,0.6078,0.6078,0.6062,0.6069,37425.0 +1693942560000,0.607,0.6072,0.6068,0.6072,2814.0 +1693942620000,0.607,0.6073,0.607,0.607,877.0 +1693942680000,0.607,0.6082,0.607,0.6078,17787.0 +1693942740000,0.6078,0.6107,0.6078,0.61,48942.0 +1693942800000,0.6098,0.6098,0.609,0.6092,4004.0 +1693942860000,0.6088,0.6089,0.6086,0.6089,1651.0 +1693942920000,0.6089,0.611,0.6089,0.6102,9430.0 +1693942980000,0.6103,0.6103,0.6095,0.6095,24177.0 +1693943040000,0.6095,0.6096,0.6092,0.6094,745.0 +1693943100000,0.6092,0.6092,0.6081,0.6085,1560.0 +1693943160000,0.6085,0.6086,0.6082,0.6086,683.0 +1693943220000,0.6084,0.6084,0.6083,0.6084,1008.0 +1693943280000,0.6084,0.6084,0.6081,0.6081,853.0 +1693943340000,0.608,0.6081,0.6073,0.6073,1852.0 +1693943400000,0.6073,0.6073,0.6073,0.6073,0.0 +1693943460000,0.6073,0.6077,0.6073,0.6077,1649.0 +1693943520000,0.6074,0.6075,0.6073,0.6074,1752.0 +1693943580000,0.6073,0.6076,0.6071,0.6075,520.0 +1693943640000,0.6076,0.6076,0.6074,0.6075,518.0 +1693943700000,0.6074,0.6074,0.6066,0.6068,1747.0 +1693943760000,0.6068,0.6069,0.6068,0.6069,125.0 +1693943820000,0.6069,0.6072,0.6069,0.6072,1473.0 +1693943880000,0.6071,0.6072,0.6066,0.6072,3765.0 +1693943940000,0.6069,0.6075,0.6067,0.6075,4103.0 +1693944000000,0.6073,0.6078,0.6073,0.6075,9274.0 +1693944060000,0.6072,0.6072,0.606,0.6066,17878.0 +1693944120000,0.6067,0.6067,0.6062,0.6064,541.0 +1693944180000,0.6064,0.6066,0.606,0.6064,2777.0 +1693944240000,0.6064,0.6065,0.6063,0.6065,671.0 +1693944300000,0.6065,0.6073,0.6065,0.6073,2651.0 +1693944360000,0.6073,0.6073,0.6065,0.6067,515.0 +1693944420000,0.6066,0.6066,0.6063,0.6063,1196.0 +1693944480000,0.6063,0.6067,0.6062,0.6065,1480.0 +1693944540000,0.6066,0.6066,0.6065,0.6065,101.0 +1693944600000,0.6064,0.6066,0.6062,0.6064,1981.0 +1693944660000,0.6064,0.6071,0.6064,0.6071,5753.0 +1693944720000,0.6072,0.6083,0.6072,0.6081,2909.0 +1693944780000,0.6084,0.609,0.6083,0.6085,8278.0 +1693944840000,0.6086,0.6086,0.6083,0.6083,1169.0 +1693944900000,0.6085,0.6085,0.6083,0.6083,120.0 +1693944960000,0.6083,0.6084,0.6077,0.608,3758.0 +1693945020000,0.6077,0.6077,0.6069,0.6069,6188.0 +1693945080000,0.6072,0.6073,0.6071,0.6072,253.0 +1693945140000,0.6073,0.6073,0.6069,0.6071,1585.0 +1693945200000,0.607,0.607,0.6067,0.6067,3185.0 +1693945260000,0.6068,0.6072,0.6067,0.6072,2701.0 +1693945320000,0.607,0.6072,0.6065,0.6069,5104.0 +1693945380000,0.607,0.6074,0.607,0.6073,2606.0 +1693945440000,0.6072,0.6072,0.6071,0.6071,1956.0 +1693945500000,0.607,0.6073,0.6068,0.6068,1540.0 +1693945560000,0.6065,0.607,0.6065,0.6068,3370.0 +1693945620000,0.6072,0.6079,0.6072,0.6073,2497.0 +1693945680000,0.6072,0.6072,0.607,0.6071,594.0 +1693945740000,0.607,0.6073,0.607,0.6073,1622.0 +1693945800000,0.6072,0.6073,0.6072,0.6072,135.0 +1693945860000,0.6073,0.6073,0.6068,0.6068,3824.0 +1693945920000,0.6071,0.6071,0.6071,0.6071,152.0 +1693945980000,0.607,0.607,0.607,0.607,177.0 +1693946040000,0.6069,0.6069,0.6069,0.6069,417.0 +1693946100000,0.6071,0.6076,0.6071,0.6073,2938.0 +1693946160000,0.6073,0.6073,0.6067,0.6067,15031.0 +1693946220000,0.6069,0.607,0.6066,0.6066,1227.0 +1693946280000,0.6066,0.607,0.6066,0.6066,658.0 +1693946340000,0.6066,0.6066,0.6049,0.6052,16509.0 +1693946400000,0.6049,0.6054,0.6049,0.605,1300.0 +1693946460000,0.6051,0.6052,0.6045,0.6052,6217.0 +1693946520000,0.6052,0.6057,0.6052,0.6057,3884.0 +1693946580000,0.6056,0.6056,0.6043,0.6045,7866.0 +1693946640000,0.6044,0.6047,0.6044,0.6045,999.0 +1693946700000,0.6046,0.6048,0.6042,0.6047,2274.0 +1693946760000,0.6047,0.605,0.6047,0.605,994.0 +1693946820000,0.605,0.6051,0.6049,0.605,86.0 +1693946880000,0.605,0.605,0.6048,0.6048,250.0 +1693946940000,0.6048,0.605,0.6047,0.605,1893.0 +1693947000000,0.6051,0.6053,0.6048,0.6053,3505.0 +1693947060000,0.6054,0.6054,0.6051,0.6053,424.0 +1693947120000,0.6053,0.6055,0.6053,0.6054,228.0 +1693947180000,0.6054,0.6054,0.6046,0.6048,6235.0 +1693947240000,0.6048,0.6048,0.6047,0.6047,230.0 +1693947300000,0.6047,0.605,0.6047,0.6047,601.0 +1693947360000,0.6046,0.605,0.6041,0.605,3264.0 +1693947420000,0.6048,0.6048,0.6043,0.6047,2693.0 +1693947480000,0.6046,0.6046,0.6036,0.6042,16196.0 +1693947540000,0.6042,0.6045,0.6035,0.6038,6845.0 +1693947600000,0.6037,0.604,0.6035,0.604,2097.0 +1693947660000,0.604,0.6048,0.6038,0.6044,3698.0 +1693947720000,0.6043,0.6045,0.6041,0.6041,457.0 +1693947780000,0.6041,0.6042,0.604,0.6041,412.0 +1693947840000,0.604,0.6044,0.6039,0.6044,1516.0 +1693947900000,0.6043,0.6045,0.6043,0.6044,288.0 +1693947960000,0.6045,0.6052,0.6045,0.6052,1686.0 +1693948020000,0.6056,0.6059,0.6056,0.6056,1886.0 +1693948080000,0.6057,0.606,0.6054,0.606,2430.0 +1693948140000,0.6057,0.6059,0.6055,0.6055,728.0 +1693948200000,0.6057,0.6057,0.6053,0.6056,3641.0 +1693948260000,0.6058,0.6058,0.6053,0.6054,869.0 +1693948320000,0.6053,0.6059,0.6053,0.6059,2618.0 +1693948380000,0.6059,0.6059,0.6055,0.6055,8643.0 +1693948440000,0.6056,0.6056,0.6051,0.6054,4237.0 +1693948500000,0.6055,0.6055,0.6052,0.6053,548.0 +1693948560000,0.6053,0.6058,0.6052,0.6053,4894.0 +1693948620000,0.6052,0.6059,0.6052,0.6059,5073.0 +1693948680000,0.6058,0.606,0.6058,0.6058,4258.0 +1693948740000,0.6057,0.6057,0.6057,0.6057,9.0 +1693948800000,0.6059,0.606,0.6059,0.606,471.0 +1693948860000,0.6061,0.6067,0.6058,0.6063,9995.0 +1693948920000,0.6064,0.6066,0.6062,0.6062,1128.0 +1693948980000,0.6062,0.6062,0.6055,0.6057,3384.0 +1693949040000,0.6058,0.6058,0.6057,0.6057,191.0 +1693949100000,0.6056,0.6057,0.6049,0.6052,956.0 +1693949160000,0.6053,0.6054,0.6051,0.6052,1815.0 +1693949220000,0.6053,0.6057,0.6053,0.6056,2997.0 +1693949280000,0.6057,0.6061,0.6057,0.6061,150.0 +1693949340000,0.6059,0.6059,0.6059,0.6059,230.0 +1693949400000,0.606,0.6066,0.6059,0.6066,3165.0 +1693949460000,0.6065,0.6066,0.6065,0.6066,685.0 +1693949520000,0.6065,0.6065,0.6054,0.6054,13329.0 +1693949580000,0.6056,0.6057,0.6053,0.6055,857.0 +1693949640000,0.6053,0.6053,0.6047,0.6047,1160.0 +1693949700000,0.6047,0.6049,0.6039,0.6042,3154.0 +1693949760000,0.6042,0.6042,0.6038,0.6038,2149.0 +1693949820000,0.6037,0.6037,0.6031,0.6031,2407.0 +1693949880000,0.6031,0.6031,0.603,0.603,1622.0 +1693949940000,0.603,0.6033,0.6027,0.6028,1824.0 +1693950000000,0.6028,0.6036,0.6028,0.6033,5544.0 +1693950060000,0.6035,0.6035,0.6033,0.6033,227.0 +1693950120000,0.6033,0.6035,0.6033,0.6035,1116.0 +1693950180000,0.6035,0.6035,0.6035,0.6035,0.0 +1693950240000,0.6033,0.6033,0.6031,0.6033,2917.0 +1693950300000,0.6036,0.6039,0.6035,0.6036,325.0 +1693950360000,0.6037,0.6037,0.6035,0.6035,413.0 +1693950420000,0.6034,0.6035,0.6032,0.6035,1368.0 +1693950480000,0.6035,0.6035,0.6033,0.6033,44.0 +1693950540000,0.6034,0.6034,0.6034,0.6034,203.0 +1693950600000,0.6034,0.6035,0.6033,0.6033,149.0 +1693950660000,0.6033,0.6033,0.6033,0.6033,20.0 +1693950720000,0.6033,0.6033,0.6027,0.603,11726.0 +1693950780000,0.6029,0.6029,0.6029,0.6029,13.0 +1693950840000,0.6029,0.6031,0.6029,0.6031,2601.0 +1693950900000,0.6029,0.6033,0.601,0.6019,70354.0 +1693950960000,0.602,0.602,0.6017,0.6018,1777.0 +1693951020000,0.6018,0.6018,0.6018,0.6018,79.0 +1693951080000,0.6017,0.6017,0.6017,0.6017,56.0 +1693951140000,0.6017,0.602,0.6017,0.6017,10520.0 +1693951200000,0.6018,0.6023,0.6016,0.6021,8075.0 +1693951260000,0.6022,0.6022,0.6011,0.6015,8044.0 +1693951320000,0.6011,0.6014,0.601,0.6012,899.0 +1693951380000,0.6014,0.6014,0.6012,0.6012,2641.0 +1693951440000,0.6013,0.6013,0.6011,0.6012,2218.0 +1693951500000,0.6013,0.6014,0.601,0.6012,209.0 +1693951560000,0.6013,0.6019,0.6013,0.6019,7106.0 +1693951620000,0.6017,0.6018,0.601,0.6018,9069.0 +1693951680000,0.6017,0.6019,0.6015,0.6019,3478.0 +1693951740000,0.6017,0.6023,0.6013,0.6023,5854.0 +1693951800000,0.6021,0.6021,0.602,0.6021,295.0 +1693951860000,0.6021,0.6027,0.6021,0.6025,3788.0 +1693951920000,0.6026,0.6028,0.6025,0.6028,694.0 +1693951980000,0.6027,0.6027,0.6025,0.6026,2099.0 +1693952040000,0.6027,0.6028,0.602,0.6028,5918.0 +1693952100000,0.6027,0.6028,0.6023,0.6028,9094.0 +1693952160000,0.6027,0.6032,0.6025,0.6029,1528.0 +1693952220000,0.603,0.6033,0.603,0.6031,1144.0 +1693952280000,0.6031,0.6031,0.603,0.603,737.0 +1693952340000,0.6029,0.6029,0.6028,0.6028,232.0 +1693952400000,0.6028,0.6028,0.6026,0.6026,8744.0 +1693952460000,0.6026,0.6026,0.6026,0.6026,232.0 +1693952520000,0.6027,0.6031,0.6027,0.603,2627.0 +1693952580000,0.603,0.603,0.6023,0.6023,1755.0 +1693952640000,0.6023,0.6023,0.6023,0.6023,19.0 +1693952700000,0.6024,0.6026,0.6024,0.6025,1884.0 +1693952760000,0.6025,0.6028,0.6025,0.6028,3063.0 +1693952820000,0.6028,0.6028,0.6026,0.6027,333.0 +1693952880000,0.6026,0.6026,0.6024,0.6024,1967.0 +1693952940000,0.6024,0.6024,0.6024,0.6024,276.0 +1693953000000,0.6024,0.6025,0.6024,0.6024,792.0 +1693953060000,0.6024,0.6025,0.6024,0.6025,349.0 +1693953120000,0.6025,0.6025,0.6024,0.6024,140.0 +1693953180000,0.6024,0.6026,0.6024,0.6025,344.0 +1693953240000,0.6025,0.6025,0.6025,0.6025,9.0 +1693953300000,0.6024,0.6024,0.6023,0.6023,1552.0 +1693953360000,0.6024,0.6025,0.6024,0.6025,465.0 +1693953420000,0.6024,0.6027,0.6024,0.6027,3040.0 +1693953480000,0.6026,0.6027,0.6025,0.6025,442.0 +1693953540000,0.6025,0.6025,0.6025,0.6025,244.0 +1693953600000,0.6025,0.6025,0.6022,0.6023,14326.0 +1693953660000,0.6023,0.6024,0.6023,0.6024,685.0 +1693953720000,0.6024,0.6024,0.6024,0.6024,76.0 +1693953780000,0.6024,0.6024,0.6024,0.6024,18.0 +1693953840000,0.6024,0.6025,0.6024,0.6025,3156.0 +1693953900000,0.6025,0.6026,0.6025,0.6025,7071.0 +1693953960000,0.6025,0.6033,0.6025,0.6032,12848.0 +1693954020000,0.603,0.603,0.6027,0.6028,1099.0 +1693954080000,0.6027,0.6027,0.6025,0.6025,1516.0 +1693954140000,0.6026,0.6035,0.6026,0.6033,6023.0 +1693954200000,0.6033,0.6036,0.6033,0.6036,1234.0 +1693954260000,0.6035,0.6035,0.6034,0.6035,146.0 +1693954320000,0.6035,0.6041,0.6033,0.6041,5708.0 +1693954380000,0.6041,0.6041,0.6041,0.6041,496.0 +1693954440000,0.6042,0.6043,0.6042,0.6043,32.0 +1693954500000,0.6042,0.6043,0.6039,0.6039,942.0 +1693954560000,0.6039,0.6042,0.6039,0.6042,175.0 +1693954620000,0.6041,0.6051,0.6037,0.6047,8924.0 +1693954680000,0.6048,0.605,0.6045,0.6049,2795.0 +1693954740000,0.6048,0.6048,0.6047,0.6048,315.0 +1693954800000,0.6047,0.605,0.6045,0.605,1125.0 +1693954860000,0.6049,0.605,0.6049,0.605,1045.0 +1693954920000,0.605,0.6054,0.605,0.6051,11053.0 +1693954980000,0.6051,0.6053,0.6051,0.6053,167.0 +1693955040000,0.6053,0.6054,0.6053,0.6054,597.0 +1693955100000,0.6054,0.6055,0.605,0.605,3296.0 +1693955160000,0.6051,0.6051,0.6048,0.6049,655.0 +1693955220000,0.6048,0.6053,0.6048,0.605,7450.0 +1693955280000,0.6053,0.6053,0.6053,0.6053,256.0 +1693955340000,0.6052,0.6052,0.6048,0.6048,2178.0 +1693955400000,0.605,0.605,0.6049,0.605,303.0 +1693955460000,0.605,0.6053,0.6049,0.6053,4040.0 +1693955520000,0.6053,0.6056,0.6053,0.6055,11235.0 +1693955580000,0.6056,0.6061,0.6056,0.6057,1115.0 +1693955640000,0.6057,0.6059,0.6057,0.6059,1108.0 +1693955700000,0.6058,0.606,0.6057,0.6057,2824.0 +1693955760000,0.6058,0.6065,0.6058,0.6062,6287.0 +1693955820000,0.606,0.6064,0.6057,0.6064,1118.0 +1693955880000,0.6063,0.6066,0.6058,0.6063,2443.0 +1693955940000,0.6063,0.6067,0.6062,0.6065,1501.0 +1693956000000,0.6065,0.6066,0.6063,0.6066,1359.0 +1693956060000,0.6066,0.6071,0.6065,0.6065,4742.0 +1693956120000,0.6067,0.6067,0.6063,0.6064,1589.0 +1693956180000,0.6064,0.6073,0.6057,0.6067,10530.0 +1693956240000,0.6065,0.6065,0.6058,0.6058,2647.0 +1693956300000,0.6059,0.6059,0.6054,0.6054,1871.0 +1693956360000,0.6055,0.6055,0.604,0.6044,10396.0 +1693956420000,0.6046,0.6049,0.6042,0.6043,7335.0 +1693956480000,0.6043,0.6043,0.6043,0.6043,0.0 +1693956540000,0.6045,0.6045,0.6041,0.6041,1416.0 +1693956600000,0.6042,0.6047,0.6039,0.6044,20901.0 +1693956660000,0.6041,0.6046,0.6041,0.6044,887.0 +1693956720000,0.6045,0.6049,0.6045,0.6049,853.0 +1693956780000,0.6049,0.6049,0.6046,0.6048,614.0 +1693956840000,0.6047,0.6047,0.6043,0.6044,765.0 +1693956900000,0.6043,0.605,0.6041,0.605,2629.0 +1693956960000,0.6051,0.6058,0.605,0.6051,5648.0 +1693957020000,0.6056,0.6057,0.6055,0.6056,321.0 +1693957080000,0.6056,0.6057,0.6053,0.6057,2980.0 +1693957140000,0.6058,0.6058,0.6046,0.6049,4625.0 +1693957200000,0.605,0.605,0.6047,0.6049,1714.0 +1693957260000,0.6049,0.6049,0.6045,0.6048,4257.0 +1693957320000,0.6047,0.6047,0.6043,0.6044,469.0 +1693957380000,0.6044,0.6044,0.6044,0.6044,55.0 +1693957440000,0.6044,0.6044,0.6041,0.6044,894.0 +1693957500000,0.6043,0.6043,0.6038,0.6038,3871.0 +1693957560000,0.6038,0.6038,0.6037,0.6037,412.0 +1693957620000,0.6035,0.6038,0.6033,0.6035,2865.0 +1693957680000,0.6036,0.6036,0.6035,0.6035,1268.0 +1693957740000,0.6033,0.6034,0.603,0.603,390.0 +1693957800000,0.6034,0.6034,0.6033,0.6033,57.0 +1693957860000,0.6033,0.6033,0.6028,0.6029,5334.0 +1693957920000,0.6029,0.6031,0.6029,0.6031,1658.0 +1693957980000,0.603,0.6032,0.6029,0.6032,2541.0 +1693958040000,0.6033,0.6035,0.6032,0.6033,483.0 +1693958100000,0.6034,0.6039,0.6034,0.6038,2247.0 +1693958160000,0.6038,0.6039,0.6038,0.6039,784.0 +1693958220000,0.604,0.6041,0.6039,0.604,854.0 +1693958280000,0.604,0.604,0.6034,0.6037,1532.0 +1693958340000,0.6037,0.6039,0.6037,0.6039,609.0 +1693958400000,0.6039,0.6048,0.6038,0.604,9482.0 +1693958460000,0.604,0.604,0.6035,0.6035,4295.0 +1693958520000,0.6036,0.6045,0.6036,0.6044,9103.0 +1693958580000,0.6043,0.6054,0.6043,0.6052,11743.0 +1693958640000,0.6052,0.6054,0.6046,0.6053,10906.0 +1693958700000,0.6055,0.6059,0.6052,0.6052,7811.0 +1693958760000,0.6054,0.6058,0.6048,0.6056,25490.0 +1693958820000,0.6057,0.6072,0.6057,0.6072,24667.0 +1693958880000,0.607,0.6071,0.6069,0.6069,2488.0 +1693958940000,0.6069,0.6075,0.6069,0.6073,2543.0 +1693959000000,0.6073,0.6073,0.6067,0.607,4950.0 +1693959060000,0.607,0.607,0.6066,0.6067,1664.0 +1693959120000,0.6065,0.6065,0.6063,0.6065,1936.0 +1693959180000,0.6065,0.6077,0.6063,0.6073,16327.0 +1693959240000,0.6073,0.6075,0.607,0.6073,2103.0 +1693959300000,0.6075,0.6076,0.6065,0.6068,5827.0 +1693959360000,0.6066,0.6066,0.6062,0.6063,2005.0 +1693959420000,0.6064,0.607,0.6062,0.6069,4611.0 +1693959480000,0.6069,0.6069,0.6066,0.6066,1830.0 +1693959540000,0.6066,0.6066,0.6058,0.6058,7127.0 +1693959600000,0.6058,0.6058,0.6051,0.6054,2525.0 +1693959660000,0.6053,0.6053,0.6046,0.605,5816.0 +1693959720000,0.6047,0.6051,0.6047,0.6049,1651.0 +1693959780000,0.6049,0.605,0.6047,0.6048,1582.0 +1693959840000,0.6048,0.6051,0.6048,0.6051,2107.0 +1693959900000,0.6051,0.6055,0.605,0.605,5577.0 +1693959960000,0.6049,0.6049,0.6039,0.6041,8491.0 +1693960020000,0.6043,0.6059,0.6043,0.6053,15345.0 +1693960080000,0.6053,0.6053,0.6048,0.6049,2898.0 +1693960140000,0.6048,0.6048,0.6042,0.6046,3576.0 +1693960200000,0.6045,0.6046,0.6042,0.6045,3703.0 +1693960260000,0.6044,0.6044,0.6024,0.603,28436.0 +1693960320000,0.6029,0.6029,0.6025,0.6027,4148.0 +1693960380000,0.6026,0.6036,0.6026,0.6036,8980.0 +1693960440000,0.6035,0.6045,0.6031,0.604,10050.0 +1693960500000,0.604,0.6044,0.6033,0.604,12433.0 +1693960560000,0.6041,0.6045,0.6041,0.6045,4337.0 +1693960620000,0.6044,0.6054,0.6041,0.6049,11809.0 +1693960680000,0.605,0.605,0.6039,0.6041,3184.0 +1693960740000,0.6038,0.6039,0.6035,0.6038,5018.0 +1693960800000,0.6037,0.6037,0.6034,0.6037,3940.0 +1693960860000,0.6038,0.6041,0.6038,0.6041,3479.0 +1693960920000,0.6042,0.6043,0.6039,0.6039,1529.0 +1693960980000,0.604,0.604,0.6038,0.6038,2973.0 +1693961040000,0.6038,0.6038,0.6033,0.6033,9745.0 +1693961100000,0.6033,0.6036,0.6033,0.6036,4677.0 +1693961160000,0.6035,0.6035,0.6031,0.6031,4307.0 +1693961220000,0.6031,0.6032,0.603,0.6032,4850.0 +1693961280000,0.6032,0.6032,0.6027,0.6029,4607.0 +1693961340000,0.6029,0.603,0.6028,0.6029,1592.0 +1693961400000,0.6027,0.6057,0.6027,0.605,82502.0 +1693961460000,0.605,0.605,0.6042,0.6046,13998.0 +1693961520000,0.6045,0.6045,0.6034,0.6038,16342.0 +1693961580000,0.6034,0.6039,0.6034,0.6039,4251.0 +1693961640000,0.6039,0.6039,0.6034,0.6039,3752.0 +1693961700000,0.6039,0.6049,0.6039,0.6044,3641.0 +1693961760000,0.6042,0.6042,0.6033,0.6034,2906.0 +1693961820000,0.6034,0.6051,0.6034,0.6047,5505.0 +1693961880000,0.6047,0.6049,0.6043,0.6049,2175.0 +1693961940000,0.6044,0.6051,0.6044,0.6051,2508.0 +1693962000000,0.6051,0.6052,0.6044,0.6052,3940.0 +1693962060000,0.6048,0.6048,0.6043,0.6048,3656.0 +1693962120000,0.6047,0.6048,0.6045,0.6045,1195.0 +1693962180000,0.6045,0.605,0.6045,0.6048,664.0 +1693962240000,0.6047,0.6047,0.6047,0.6047,18.0 +1693962300000,0.6046,0.605,0.6045,0.6048,5246.0 +1693962360000,0.605,0.605,0.605,0.605,223.0 +1693962420000,0.6049,0.6055,0.6049,0.6054,4448.0 +1693962480000,0.6055,0.6059,0.6055,0.6059,937.0 +1693962540000,0.6058,0.6058,0.6054,0.6058,3468.0 +1693962600000,0.6059,0.6071,0.6059,0.6066,16545.0 +1693962660000,0.6066,0.6076,0.6066,0.6073,1874.0 +1693962720000,0.6074,0.6078,0.6067,0.607,5786.0 +1693962780000,0.607,0.6077,0.6068,0.6074,3100.0 +1693962840000,0.6073,0.6084,0.6061,0.6082,40464.0 +1693962900000,0.6083,0.6102,0.6083,0.6087,47281.0 +1693962960000,0.6087,0.6091,0.6078,0.608,4353.0 +1693963020000,0.6079,0.6079,0.6076,0.6076,1225.0 +1693963080000,0.6076,0.6078,0.6076,0.6076,1421.0 +1693963140000,0.6076,0.608,0.6075,0.6076,4666.0 +1693963200000,0.6076,0.6077,0.6074,0.6074,1758.0 +1693963260000,0.6073,0.608,0.6072,0.6077,4197.0 +1693963320000,0.6076,0.6083,0.6075,0.6082,4992.0 +1693963380000,0.6081,0.6087,0.6081,0.6087,4375.0 +1693963440000,0.6086,0.609,0.6083,0.6089,7199.0 +1693963500000,0.609,0.6094,0.608,0.608,10503.0 +1693963560000,0.608,0.608,0.606,0.606,52095.0 +1693963620000,0.6059,0.6082,0.6059,0.6077,74084.0 +1693963680000,0.6077,0.609,0.6075,0.609,32149.0 +1693963740000,0.6086,0.6093,0.6079,0.6087,32274.0 +1693963800000,0.6088,0.6091,0.6075,0.6075,9350.0 +1693963860000,0.6075,0.6075,0.6072,0.6073,4350.0 +1693963920000,0.6072,0.6072,0.6063,0.6063,11379.0 +1693963980000,0.6063,0.6063,0.6057,0.6059,1060.0 +1693964040000,0.6061,0.6081,0.6061,0.6073,32799.0 +1693964100000,0.6073,0.6075,0.6072,0.6072,1925.0 +1693964160000,0.6072,0.6072,0.6066,0.6071,2721.0 +1693964220000,0.607,0.607,0.6069,0.6069,544.0 +1693964280000,0.6069,0.6069,0.6061,0.6061,638.0 +1693964340000,0.6061,0.6066,0.6061,0.6062,1051.0 +1693964400000,0.6065,0.6066,0.6061,0.6066,1895.0 +1693964460000,0.6067,0.6067,0.6059,0.6063,6628.0 +1693964520000,0.6061,0.6061,0.6057,0.6057,2988.0 +1693964580000,0.6057,0.6058,0.6055,0.6056,844.0 +1693964640000,0.6056,0.6056,0.605,0.6054,8023.0 +1693964700000,0.6053,0.6055,0.605,0.6053,3612.0 +1693964760000,0.6053,0.6056,0.6053,0.6056,2197.0 +1693964820000,0.6056,0.6057,0.6052,0.6053,782.0 +1693964880000,0.6053,0.6056,0.6052,0.6054,2658.0 +1693964940000,0.6054,0.6054,0.6052,0.6052,240.0 +1693965000000,0.6052,0.6054,0.6051,0.6052,1485.0 +1693965060000,0.6052,0.6052,0.605,0.6051,898.0 +1693965120000,0.605,0.6051,0.6049,0.605,7165.0 +1693965180000,0.6049,0.6051,0.6047,0.6051,693.0 +1693965240000,0.605,0.6053,0.605,0.6052,2546.0 +1693965300000,0.6052,0.6053,0.6051,0.6052,895.0 +1693965360000,0.6055,0.6058,0.6054,0.6057,1425.0 +1693965420000,0.6056,0.6056,0.6053,0.6055,943.0 +1693965480000,0.6055,0.6057,0.6052,0.6054,1814.0 +1693965540000,0.6057,0.6057,0.6054,0.6055,782.0 +1693965600000,0.6055,0.6061,0.6055,0.6059,2778.0 +1693965660000,0.6057,0.6059,0.6057,0.6057,536.0 +1693965720000,0.6059,0.6059,0.6054,0.6054,1144.0 +1693965780000,0.6054,0.6054,0.6045,0.6051,12648.0 +1693965840000,0.6046,0.6046,0.6039,0.6044,14533.0 +1693965900000,0.6046,0.6047,0.6044,0.6044,3302.0 +1693965960000,0.6042,0.6047,0.6041,0.6043,4987.0 +1693966020000,0.6044,0.6052,0.6044,0.605,4139.0 +1693966080000,0.6051,0.6052,0.6045,0.605,7992.0 +1693966140000,0.6051,0.6052,0.6048,0.605,1025.0 +1693966200000,0.6052,0.6053,0.605,0.605,1664.0 +1693966260000,0.6048,0.6049,0.6044,0.6049,5122.0 +1693966320000,0.6051,0.6051,0.6051,0.6051,115.0 +1693966380000,0.6052,0.6056,0.605,0.6056,8212.0 +1693966440000,0.6057,0.6057,0.6056,0.6057,235.0 +1693966500000,0.6057,0.6057,0.6055,0.6055,329.0 +1693966560000,0.6054,0.6056,0.6054,0.6056,598.0 +1693966620000,0.6057,0.606,0.6055,0.6059,2263.0 +1693966680000,0.606,0.6074,0.606,0.6072,16136.0 +1693966740000,0.6071,0.6077,0.6069,0.6072,4026.0 +1693966800000,0.6072,0.6081,0.6071,0.6076,5952.0 +1693966860000,0.6074,0.6076,0.6073,0.6074,1022.0 +1693966920000,0.6077,0.608,0.6073,0.6075,1335.0 +1693966980000,0.6075,0.6087,0.6075,0.6087,2495.0 +1693967040000,0.6084,0.6087,0.6083,0.6087,1072.0 +1693967100000,0.6088,0.6094,0.6086,0.6086,7555.0 +1693967160000,0.6091,0.6091,0.6088,0.609,866.0 +1693967220000,0.6089,0.6089,0.6078,0.6081,8074.0 +1693967280000,0.6081,0.6081,0.6071,0.6071,1900.0 +1693967340000,0.6072,0.6073,0.607,0.6073,1438.0 +1693967400000,0.6072,0.6073,0.6069,0.6072,1449.0 +1693967460000,0.6071,0.6079,0.6069,0.6079,13810.0 +1693967520000,0.6078,0.608,0.6069,0.6079,14124.0 +1693967580000,0.6079,0.6085,0.6079,0.6083,799.0 +1693967640000,0.6085,0.6086,0.608,0.6085,2557.0 +1693967700000,0.6086,0.6088,0.6085,0.6088,1766.0 +1693967760000,0.6088,0.6088,0.6081,0.6084,1922.0 +1693967820000,0.6084,0.6086,0.6082,0.6082,405.0 +1693967880000,0.6082,0.6084,0.6069,0.6069,12053.0 +1693967940000,0.6069,0.6073,0.6069,0.6072,1042.0 +1693968000000,0.6072,0.6072,0.6066,0.6072,1570.0 +1693968060000,0.6071,0.6073,0.6068,0.6073,1200.0 +1693968120000,0.607,0.6076,0.607,0.6074,1652.0 +1693968180000,0.6075,0.6081,0.6075,0.608,1431.0 +1693968240000,0.6082,0.6085,0.6082,0.6085,361.0 +1693968300000,0.6085,0.6086,0.6078,0.6078,575.0 +1693968360000,0.6079,0.6081,0.6079,0.6081,300.0 +1693968420000,0.6081,0.6087,0.6079,0.6086,9117.0 +1693968480000,0.6085,0.6088,0.6082,0.6082,4030.0 +1693968540000,0.6082,0.6082,0.6081,0.6081,532.0 +1693968600000,0.6081,0.6086,0.6081,0.6086,793.0 +1693968660000,0.6085,0.6086,0.6083,0.6086,598.0 +1693968720000,0.6084,0.6088,0.6084,0.6087,639.0 +1693968780000,0.6087,0.6092,0.6087,0.6089,2254.0 +1693968840000,0.6089,0.6093,0.6089,0.6093,1081.0 +1693968900000,0.6092,0.6092,0.609,0.609,1549.0 +1693968960000,0.609,0.6094,0.609,0.6094,934.0 +1693969020000,0.6095,0.6104,0.6095,0.6098,15177.0 +1693969080000,0.6099,0.6104,0.6081,0.6091,34645.0 +1693969140000,0.6093,0.6095,0.6093,0.6095,345.0 +1693969200000,0.6095,0.6099,0.6094,0.6094,4793.0 +1693969260000,0.6096,0.6097,0.6082,0.6091,12643.0 +1693969320000,0.6089,0.6093,0.6089,0.6093,6334.0 +1693969380000,0.6093,0.6094,0.6088,0.609,3333.0 +1693969440000,0.6089,0.609,0.6082,0.6082,1865.0 +1693969500000,0.6085,0.6089,0.6084,0.6088,1420.0 +1693969560000,0.6087,0.6088,0.6086,0.6086,755.0 +1693969620000,0.6087,0.6088,0.6086,0.6086,593.0 +1693969680000,0.6086,0.6088,0.6085,0.6088,3341.0 +1693969740000,0.6088,0.6088,0.6084,0.6084,431.0 +1693969800000,0.6084,0.6089,0.6084,0.6086,1014.0 +1693969860000,0.6086,0.6086,0.608,0.6082,6169.0 +1693969920000,0.6082,0.6082,0.6082,0.6082,215.0 +1693969980000,0.6081,0.6081,0.608,0.608,350.0 +1693970040000,0.608,0.608,0.608,0.608,482.0 +1693970100000,0.6079,0.6083,0.6079,0.608,2659.0 +1693970160000,0.6081,0.6082,0.6079,0.6079,315.0 +1693970220000,0.6081,0.6086,0.6081,0.6083,4786.0 +1693970280000,0.6081,0.6082,0.6081,0.6082,87.0 +1693970340000,0.6081,0.6081,0.6074,0.6074,2336.0 +1693970400000,0.6074,0.6077,0.6073,0.6074,1827.0 +1693970460000,0.6075,0.6079,0.6074,0.6074,1565.0 +1693970520000,0.6076,0.6078,0.6074,0.6078,1223.0 +1693970580000,0.6077,0.6077,0.6076,0.6076,181.0 +1693970640000,0.6075,0.6076,0.6075,0.6076,565.0 +1693970700000,0.6075,0.6076,0.6073,0.6073,975.0 +1693970760000,0.6074,0.6075,0.6071,0.6073,2623.0 +1693970820000,0.6072,0.6073,0.607,0.607,1124.0 +1693970880000,0.6071,0.6074,0.6071,0.6073,402.0 +1693970940000,0.6071,0.6071,0.6069,0.6069,2095.0 +1693971000000,0.6069,0.6069,0.6064,0.6067,2271.0 +1693971060000,0.6062,0.6065,0.6062,0.6063,748.0 +1693971120000,0.6063,0.6063,0.6061,0.6062,2521.0 +1693971180000,0.6061,0.6064,0.6058,0.6058,5131.0 +1693971240000,0.6057,0.6059,0.6052,0.6054,4640.0 +1693971300000,0.6052,0.6053,0.6043,0.6044,5343.0 +1693971360000,0.6043,0.6051,0.6042,0.6047,12695.0 +1693971420000,0.6046,0.6046,0.6044,0.6045,1349.0 +1693971480000,0.6044,0.6051,0.6044,0.6051,2002.0 +1693971540000,0.6052,0.6054,0.6046,0.6048,2142.0 +1693971600000,0.6049,0.6055,0.6049,0.6055,4712.0 +1693971660000,0.6054,0.6054,0.6053,0.6053,236.0 +1693971720000,0.6053,0.6054,0.605,0.6052,814.0 +1693971780000,0.6052,0.6053,0.6046,0.6047,13132.0 +1693971840000,0.6048,0.605,0.6048,0.6048,1411.0 +1693971900000,0.6049,0.6049,0.6046,0.6046,992.0 +1693971960000,0.6046,0.6052,0.6045,0.6052,3536.0 +1693972020000,0.6049,0.605,0.6047,0.605,640.0 +1693972080000,0.605,0.6051,0.6047,0.6047,341.0 +1693972140000,0.6046,0.6047,0.6045,0.6046,278.0 +1693972200000,0.6046,0.6047,0.6045,0.6047,1052.0 +1693972260000,0.6046,0.6047,0.6042,0.6043,6229.0 +1693972320000,0.6043,0.6044,0.6039,0.6044,4968.0 +1693972380000,0.6044,0.6047,0.6039,0.6039,1483.0 +1693972440000,0.6039,0.6043,0.6039,0.6042,3006.0 +1693972500000,0.6041,0.6044,0.604,0.6043,1215.0 +1693972560000,0.604,0.604,0.6039,0.6039,633.0 +1693972620000,0.604,0.6044,0.604,0.6043,1039.0 +1693972680000,0.6042,0.6044,0.604,0.6044,1024.0 +1693972740000,0.604,0.604,0.6039,0.604,131.0 +1693972800000,0.6039,0.6039,0.6036,0.6038,4615.0 +1693972860000,0.6039,0.6039,0.603,0.6032,4702.0 +1693972920000,0.6032,0.6035,0.6031,0.6035,2211.0 +1693972980000,0.6033,0.6036,0.6033,0.6035,310.0 +1693973040000,0.6035,0.6039,0.6034,0.6034,6438.0 +1693973100000,0.6034,0.6037,0.6032,0.6032,6017.0 +1693973160000,0.6032,0.6041,0.6028,0.6035,16623.0 +1693973220000,0.6035,0.6037,0.6029,0.6029,4028.0 +1693973280000,0.6028,0.603,0.6022,0.6026,20268.0 +1693973340000,0.6025,0.6032,0.602,0.6032,18061.0 +1693973400000,0.6031,0.6032,0.6028,0.6029,680.0 +1693973460000,0.6032,0.6032,0.6029,0.603,1479.0 +1693973520000,0.603,0.6033,0.603,0.6031,1141.0 +1693973580000,0.6032,0.6033,0.6032,0.6033,355.0 +1693973640000,0.6031,0.6038,0.6031,0.6033,4629.0 +1693973700000,0.6032,0.6032,0.603,0.603,208.0 +1693973760000,0.6031,0.6031,0.6026,0.6028,4131.0 +1693973820000,0.6028,0.6028,0.6025,0.6028,854.0 +1693973880000,0.6026,0.6026,0.6025,0.6026,548.0 +1693973940000,0.6026,0.6026,0.6024,0.6025,3002.0 +1693974000000,0.6024,0.603,0.6024,0.6029,2352.0 +1693974060000,0.6029,0.6032,0.6029,0.6032,849.0 +1693974120000,0.6032,0.6032,0.603,0.603,445.0 +1693974180000,0.603,0.603,0.603,0.603,0.0 +1693974240000,0.603,0.6033,0.603,0.6033,834.0 +1693974300000,0.6034,0.6034,0.6031,0.6031,384.0 +1693974360000,0.6031,0.6037,0.6031,0.6037,3449.0 +1693974420000,0.6036,0.6036,0.6036,0.6036,107.0 +1693974480000,0.6036,0.6036,0.6036,0.6036,27.0 +1693974540000,0.6036,0.6036,0.6036,0.6036,0.0 +1693974600000,0.6035,0.6038,0.6035,0.6038,2652.0 +1693974660000,0.6038,0.6039,0.6034,0.6037,1990.0 +1693974720000,0.6037,0.6037,0.6034,0.6034,752.0 +1693974780000,0.6033,0.6033,0.6033,0.6033,18.0 +1693974840000,0.6033,0.6033,0.6033,0.6033,0.0 +1693974900000,0.6033,0.6033,0.6033,0.6033,460.0 +1693974960000,0.6033,0.6033,0.6031,0.6032,579.0 +1693975020000,0.6029,0.6029,0.6025,0.6025,639.0 +1693975080000,0.6023,0.6037,0.6023,0.6037,23668.0 +1693975140000,0.6036,0.6036,0.6029,0.6029,361.0 +1693975200000,0.6029,0.6029,0.6027,0.6027,138.0 +1693975260000,0.6028,0.603,0.6026,0.603,1354.0 +1693975320000,0.6028,0.6028,0.6025,0.6025,49.0 +1693975380000,0.6024,0.6032,0.6024,0.6027,3867.0 +1693975440000,0.6027,0.6027,0.6027,0.6027,0.0 +1693975500000,0.6025,0.6025,0.6016,0.6023,9562.0 +1693975560000,0.602,0.602,0.6016,0.6018,1647.0 +1693975620000,0.6015,0.6015,0.6011,0.6011,3230.0 +1693975680000,0.6011,0.602,0.6011,0.602,10178.0 +1693975740000,0.6019,0.6019,0.6011,0.6015,4750.0 +1693975800000,0.6016,0.6016,0.6014,0.6014,551.0 +1693975860000,0.6014,0.6016,0.6014,0.6016,578.0 +1693975920000,0.6016,0.6016,0.6016,0.6016,47.0 +1693975980000,0.6014,0.6018,0.6011,0.6017,2553.0 +1693976040000,0.6017,0.6018,0.6014,0.6016,5061.0 +1693976100000,0.6015,0.6016,0.6014,0.6016,1756.0 +1693976160000,0.6015,0.6016,0.6014,0.6016,5877.0 +1693976220000,0.6016,0.6016,0.6014,0.6014,138.0 +1693976280000,0.6014,0.6016,0.6014,0.6016,1134.0 +1693976340000,0.6016,0.6016,0.6015,0.6015,1496.0 +1693976400000,0.601,0.6013,0.6007,0.6012,4074.0 +1693976460000,0.6013,0.6014,0.601,0.601,2110.0 +1693976520000,0.601,0.6011,0.6007,0.601,1500.0 +1693976580000,0.6012,0.6015,0.6012,0.6015,901.0 +1693976640000,0.6016,0.6016,0.6011,0.6012,3939.0 +1693976700000,0.6012,0.6012,0.6008,0.6009,6680.0 +1693976760000,0.6006,0.6006,0.5999,0.6001,6718.0 +1693976820000,0.6,0.6,0.5989,0.5999,25371.0 +1693976880000,0.5999,0.6,0.5993,0.6,6446.0 +1693976940000,0.5998,0.5998,0.5993,0.5995,2682.0 +1693977000000,0.5995,0.5996,0.5992,0.5992,4454.0 +1693977060000,0.5993,0.5993,0.5982,0.5987,22616.0 +1693977120000,0.5987,0.5989,0.598,0.5984,6131.0 +1693977180000,0.5981,0.5984,0.5979,0.5981,5611.0 +1693977240000,0.5984,0.5989,0.5984,0.5987,3828.0 +1693977300000,0.5988,0.6005,0.5983,0.5989,45878.0 +1693977360000,0.599,0.5991,0.5978,0.5985,21417.0 +1693977420000,0.5985,0.5988,0.5985,0.5986,1693.0 +1693977480000,0.5986,0.5986,0.5982,0.5985,852.0 +1693977540000,0.5985,0.5989,0.5985,0.5989,1913.0 +1693977600000,0.5989,0.5994,0.5988,0.5991,1431.0 +1693977660000,0.5991,0.5998,0.5989,0.5998,3580.0 +1693977720000,0.5997,0.6008,0.5994,0.6004,8189.0 +1693977780000,0.6005,0.6005,0.6,0.6001,727.0 +1693977840000,0.5997,0.6001,0.5997,0.5998,938.0 +1693977900000,0.5997,0.6001,0.5997,0.5999,602.0 +1693977960000,0.6001,0.6002,0.6001,0.6002,174.0 +1693978020000,0.6002,0.6006,0.6,0.6006,3531.0 +1693978080000,0.6006,0.6008,0.6006,0.6007,1710.0 +1693978140000,0.6009,0.6009,0.6005,0.6005,409.0 +1693978200000,0.6004,0.6004,0.5996,0.5996,721.0 +1693978260000,0.5996,0.5997,0.599,0.599,3061.0 +1693978320000,0.5988,0.5997,0.5985,0.5994,11260.0 +1693978380000,0.5995,0.5998,0.5994,0.5997,1513.0 +1693978440000,0.5994,0.5996,0.5994,0.5996,189.0 +1693978500000,0.5998,0.5998,0.5997,0.5998,744.0 +1693978560000,0.5998,0.5998,0.5994,0.5994,695.0 +1693978620000,0.5995,0.6002,0.5995,0.6001,797.0 +1693978680000,0.6002,0.6009,0.6002,0.6004,13062.0 +1693978740000,0.6004,0.6004,0.6003,0.6003,99.0 +1693978800000,0.6003,0.6003,0.5997,0.5997,1540.0 +1693978860000,0.5995,0.5996,0.5993,0.5995,350.0 +1693978920000,0.5996,0.5996,0.5991,0.5991,945.0 +1693978980000,0.5995,0.5995,0.5991,0.5991,1494.0 +1693979040000,0.5988,0.5988,0.5988,0.5988,4.0 +1693979100000,0.5989,0.5991,0.5977,0.5988,19065.0 +1693979160000,0.5989,0.599,0.5986,0.5989,1055.0 +1693979220000,0.5988,0.5997,0.5986,0.5988,7343.0 +1693979280000,0.5988,0.5988,0.5986,0.5987,709.0 +1693979340000,0.5985,0.5987,0.5985,0.5987,45.0 +1693979400000,0.599,0.5992,0.5987,0.5989,892.0 +1693979460000,0.5989,0.599,0.5986,0.5986,1217.0 +1693979520000,0.5985,0.5987,0.5984,0.5984,297.0 +1693979580000,0.5984,0.5985,0.5981,0.5981,1793.0 +1693979640000,0.5981,0.5982,0.5981,0.5981,713.0 +1693979700000,0.5981,0.5981,0.5977,0.5981,1655.0 +1693979760000,0.598,0.5983,0.5975,0.5975,4254.0 +1693979820000,0.5977,0.5979,0.5974,0.5974,1045.0 +1693979880000,0.5976,0.5977,0.5976,0.5977,22.0 +1693979940000,0.5977,0.598,0.5975,0.598,1737.0 +1693980000000,0.5981,0.5981,0.596,0.5972,44065.0 +1693980060000,0.5971,0.5983,0.597,0.5978,3128.0 +1693980120000,0.5978,0.5982,0.5974,0.5974,3815.0 +1693980180000,0.5974,0.598,0.5972,0.5975,2786.0 +1693980240000,0.5975,0.5975,0.5969,0.5972,2288.0 +1693980300000,0.5973,0.5974,0.5966,0.5972,4947.0 +1693980360000,0.5969,0.5969,0.596,0.5966,9123.0 +1693980420000,0.5966,0.5969,0.5966,0.5967,903.0 +1693980480000,0.5968,0.5975,0.5967,0.5975,1587.0 +1693980540000,0.5975,0.5979,0.5974,0.5977,4149.0 +1693980600000,0.5978,0.598,0.5977,0.5977,358.0 +1693980660000,0.5976,0.5976,0.5973,0.5973,481.0 +1693980720000,0.5974,0.5976,0.5972,0.5975,806.0 +1693980780000,0.5975,0.5979,0.5974,0.5979,3106.0 +1693980840000,0.5976,0.598,0.5976,0.598,1650.0 +1693980900000,0.5975,0.5975,0.5973,0.5973,1488.0 +1693980960000,0.5974,0.5975,0.5974,0.5974,44.0 +1693981020000,0.5974,0.5976,0.5972,0.5975,5318.0 +1693981080000,0.5975,0.5978,0.5972,0.5978,7976.0 +1693981140000,0.5978,0.5981,0.5978,0.5978,311.0 +1693981200000,0.598,0.5988,0.5979,0.5986,1903.0 +1693981260000,0.5986,0.5991,0.5985,0.5985,1480.0 +1693981320000,0.5986,0.5988,0.5986,0.5988,1453.0 +1693981380000,0.5989,0.5993,0.5986,0.5992,2723.0 +1693981440000,0.5992,0.5992,0.5989,0.5989,366.0 +1693981500000,0.5989,0.5989,0.5984,0.5987,5300.0 +1693981560000,0.5986,0.5988,0.5982,0.5986,7110.0 +1693981620000,0.5983,0.5988,0.5982,0.5985,6026.0 +1693981680000,0.5985,0.5987,0.5984,0.5984,395.0 +1693981740000,0.5984,0.5984,0.5984,0.5984,0.0 +1693981800000,0.5983,0.5983,0.598,0.598,206.0 +1693981860000,0.598,0.598,0.5977,0.5977,414.0 +1693981920000,0.5976,0.5979,0.5976,0.5979,1339.0 +1693981980000,0.5984,0.5984,0.5983,0.5983,415.0 +1693982040000,0.5984,0.5986,0.5981,0.5982,3075.0 +1693982100000,0.5981,0.5981,0.5981,0.5981,31.0 +1693982160000,0.5982,0.5982,0.5982,0.5982,285.0 +1693982220000,0.5982,0.5984,0.5982,0.5984,810.0 +1693982280000,0.5984,0.5984,0.5982,0.5983,252.0 +1693982340000,0.5983,0.5989,0.5981,0.5987,3674.0 +1693982400000,0.5988,0.5996,0.5988,0.5992,10313.0 +1693982460000,0.5991,0.5995,0.5989,0.5995,2000.0 +1693982520000,0.5991,0.5995,0.599,0.5991,176.0 +1693982580000,0.599,0.5998,0.599,0.5996,13772.0 +1693982640000,0.5996,0.6001,0.5995,0.5995,3692.0 +1693982700000,0.5996,0.5999,0.5995,0.5996,365.0 +1693982760000,0.5996,0.5996,0.5993,0.5996,149.0 +1693982820000,0.5996,0.5996,0.5996,0.5996,0.0 +1693982880000,0.5997,0.6004,0.5997,0.6004,156.0 +1693982940000,0.6004,0.6005,0.6004,0.6005,1244.0 +1693983000000,0.6003,0.6003,0.5999,0.6003,1730.0 +1693983060000,0.6003,0.601,0.6003,0.6006,5736.0 +1693983120000,0.6007,0.6013,0.6007,0.6013,1977.0 +1693983180000,0.6014,0.602,0.6012,0.6013,8822.0 +1693983240000,0.6013,0.6019,0.6013,0.6017,1084.0 +1693983300000,0.6016,0.6018,0.6014,0.6018,1043.0 +1693983360000,0.6017,0.6018,0.6011,0.6011,1141.0 +1693983420000,0.601,0.6016,0.6007,0.6007,1658.0 +1693983480000,0.6007,0.6013,0.6003,0.6004,1490.0 +1693983540000,0.6005,0.6013,0.6005,0.601,3777.0 +1693983600000,0.601,0.6014,0.6007,0.6008,2973.0 +1693983660000,0.6007,0.6008,0.6,0.6002,3354.0 +1693983720000,0.6001,0.6003,0.5999,0.5999,2064.0 +1693983780000,0.6,0.6,0.5993,0.5997,8333.0 +1693983840000,0.5998,0.5999,0.5997,0.5997,574.0 +1693983900000,0.5998,0.6008,0.5998,0.6006,6106.0 +1693983960000,0.6006,0.6006,0.6002,0.6002,1475.0 +1693984020000,0.6001,0.6005,0.6,0.6,1544.0 +1693984080000,0.6,0.6,0.5996,0.5996,3989.0 +1693984140000,0.5996,0.5999,0.5996,0.5998,684.0 +1693984200000,0.5999,0.5999,0.5996,0.5996,1281.0 +1693984260000,0.5997,0.5999,0.5994,0.5998,5436.0 +1693984320000,0.5996,0.5998,0.5992,0.5996,4175.0 +1693984380000,0.5996,0.5998,0.5996,0.5997,629.0 +1693984440000,0.6003,0.6005,0.6001,0.6004,689.0 +1693984500000,0.6004,0.6004,0.6004,0.6004,56.0 +1693984560000,0.6003,0.6008,0.5999,0.6007,6554.0 +1693984620000,0.6006,0.6013,0.6006,0.6013,1447.0 +1693984680000,0.6014,0.6015,0.6014,0.6014,375.0 +1693984740000,0.6014,0.6018,0.6011,0.6012,4237.0 +1693984800000,0.6012,0.6015,0.601,0.6011,1224.0 +1693984860000,0.6011,0.6016,0.601,0.6013,1214.0 +1693984920000,0.6013,0.6014,0.601,0.6012,320.0 +1693984980000,0.6013,0.6018,0.601,0.601,4167.0 +1693985040000,0.601,0.6011,0.601,0.6011,220.0 +1693985100000,0.6012,0.6012,0.6001,0.6001,3818.0 +1693985160000,0.6004,0.6005,0.6004,0.6005,53.0 +1693985220000,0.6006,0.6007,0.6002,0.6005,274.0 +1693985280000,0.6007,0.6008,0.6006,0.6008,1167.0 +1693985340000,0.6008,0.6008,0.6008,0.6008,0.0 +1693985400000,0.601,0.601,0.6009,0.601,922.0 +1693985460000,0.6012,0.6012,0.6012,0.6012,15.0 +1693985520000,0.6012,0.6012,0.601,0.6012,527.0 +1693985580000,0.6013,0.6015,0.6013,0.6015,91.0 +1693985640000,0.6016,0.6016,0.6015,0.6015,323.0 +1693985700000,0.6012,0.6012,0.6012,0.6012,12.0 +1693985760000,0.6014,0.6014,0.6014,0.6014,810.0 +1693985820000,0.6016,0.6017,0.6016,0.6017,432.0 +1693985880000,0.6017,0.6018,0.6014,0.6018,743.0 +1693985940000,0.6018,0.6018,0.601,0.6012,1676.0 +1693986000000,0.6012,0.6013,0.6011,0.6013,55.0 +1693986060000,0.6013,0.6017,0.6012,0.6016,652.0 +1693986120000,0.6015,0.6015,0.6013,0.6013,199.0 +1693986180000,0.6013,0.6015,0.6012,0.6015,1459.0 +1693986240000,0.6013,0.6014,0.6013,0.6014,2232.0 +1693986300000,0.6015,0.6015,0.6013,0.6013,1352.0 +1693986360000,0.6015,0.6017,0.6009,0.601,496.0 +1693986420000,0.601,0.601,0.5998,0.5999,18188.0 +1693986480000,0.6002,0.6002,0.6,0.6001,616.0 +1693986540000,0.6,0.6,0.5996,0.5998,1191.0 +1693986600000,0.5997,0.5999,0.5996,0.5998,2685.0 +1693986660000,0.5998,0.5998,0.5998,0.5998,45.0 +1693986720000,0.5998,0.6,0.5995,0.5995,2527.0 +1693986780000,0.5995,0.5998,0.5995,0.5996,303.0 +1693986840000,0.5996,0.5997,0.5994,0.5995,616.0 +1693986900000,0.5996,0.5996,0.5992,0.5992,761.0 +1693986960000,0.5992,0.5992,0.5978,0.5982,40176.0 +1693987020000,0.5983,0.5983,0.5976,0.5976,1614.0 +1693987080000,0.5977,0.5982,0.5976,0.598,1252.0 +1693987140000,0.5978,0.5978,0.5978,0.5978,377.0 +1693987200000,0.5976,0.5977,0.5964,0.597,15241.0 +1693987260000,0.597,0.5977,0.597,0.5977,5333.0 +1693987320000,0.5975,0.5977,0.597,0.5972,2500.0 +1693987380000,0.5971,0.5975,0.5971,0.5975,17744.0 +1693987440000,0.5975,0.5976,0.5975,0.5976,96.0 +1693987500000,0.5975,0.5975,0.5968,0.597,8188.0 +1693987560000,0.597,0.5973,0.597,0.597,1649.0 +1693987620000,0.597,0.5971,0.5965,0.5971,7453.0 +1693987680000,0.5971,0.5972,0.5971,0.5971,642.0 +1693987740000,0.5971,0.5971,0.5969,0.5969,2119.0 +1693987800000,0.5969,0.5969,0.5964,0.5965,3141.0 +1693987860000,0.5965,0.5966,0.5964,0.5964,2006.0 +1693987920000,0.5966,0.5966,0.5963,0.5963,1864.0 +1693987980000,0.5962,0.5962,0.5961,0.5961,3716.0 +1693988040000,0.5961,0.5966,0.5961,0.5966,5979.0 +1693988100000,0.5965,0.597,0.5965,0.5969,5190.0 +1693988160000,0.597,0.597,0.5965,0.5965,1882.0 +1693988220000,0.5965,0.5965,0.5961,0.5961,3696.0 +1693988280000,0.5965,0.5965,0.5957,0.596,14534.0 +1693988340000,0.5962,0.5968,0.5961,0.5968,937.0 +1693988400000,0.5969,0.5972,0.5969,0.5971,3407.0 +1693988460000,0.597,0.5973,0.5969,0.5973,1168.0 +1693988520000,0.5974,0.5982,0.5972,0.5982,1963.0 +1693988580000,0.5983,0.5987,0.5982,0.5985,3866.0 +1693988640000,0.5988,0.6001,0.5984,0.5993,18623.0 +1693988700000,0.5993,0.5996,0.599,0.5994,3642.0 +1693988760000,0.5992,0.5992,0.5992,0.5992,642.0 +1693988820000,0.5994,0.6001,0.5994,0.5997,4188.0 +1693988880000,0.6,0.6,0.5989,0.5989,8135.0 +1693988940000,0.599,0.5994,0.5986,0.5993,6000.0 +1693989000000,0.5992,0.5992,0.5982,0.5987,7083.0 +1693989060000,0.5988,0.5993,0.5988,0.5993,1178.0 +1693989120000,0.5993,0.5995,0.599,0.599,4163.0 +1693989180000,0.5992,0.5994,0.599,0.5994,1413.0 +1693989240000,0.5993,0.5995,0.5993,0.5994,676.0 +1693989300000,0.5995,0.5996,0.5994,0.5996,94.0 +1693989360000,0.5996,0.5996,0.596,0.5972,87719.0 +1693989420000,0.5971,0.5974,0.5968,0.5968,6435.0 +1693989480000,0.5967,0.5969,0.5966,0.5967,2457.0 +1693989540000,0.5967,0.5967,0.5967,0.5967,0.0 +1693989600000,0.5967,0.597,0.5967,0.597,5203.0 +1693989660000,0.5969,0.597,0.5969,0.597,572.0 +1693989720000,0.597,0.597,0.5968,0.5968,2030.0 +1693989780000,0.5969,0.5975,0.5969,0.5972,7500.0 +1693989840000,0.5972,0.5972,0.5971,0.5971,802.0 +1693989900000,0.5971,0.5972,0.597,0.5972,2967.0 +1693989960000,0.5971,0.5971,0.597,0.597,4438.0 +1693990020000,0.5969,0.597,0.5969,0.597,203.0 +1693990080000,0.597,0.5971,0.5968,0.5968,562.0 +1693990140000,0.5969,0.5969,0.5969,0.5969,19.0 +1693990200000,0.5969,0.5971,0.5969,0.5971,388.0 +1693990260000,0.5971,0.5991,0.5971,0.5985,29595.0 +1693990320000,0.5983,0.5984,0.598,0.5982,3135.0 +1693990380000,0.5983,0.5985,0.5982,0.5982,1514.0 +1693990440000,0.5982,0.5982,0.598,0.598,978.0 +1693990500000,0.5983,0.5996,0.5983,0.5993,12006.0 +1693990560000,0.5994,0.6001,0.5994,0.6001,17233.0 +1693990620000,0.5999,0.5999,0.5997,0.5997,211.0 +1693990680000,0.5997,0.5998,0.5996,0.5996,176.0 +1693990740000,0.5997,0.5998,0.5997,0.5997,1091.0 +1693990800000,0.5998,0.5999,0.5997,0.5998,1682.0 +1693990860000,0.5999,0.5999,0.5996,0.5996,2089.0 +1693990920000,0.5996,0.5997,0.5996,0.5997,1068.0 +1693990980000,0.5998,0.6003,0.5998,0.6,2856.0 +1693991040000,0.6002,0.6027,0.6001,0.602,81338.0 +1693991100000,0.6019,0.6019,0.6011,0.6013,9890.0 +1693991160000,0.6012,0.6017,0.6011,0.6017,5133.0 +1693991220000,0.6017,0.6026,0.6016,0.6023,6064.0 +1693991280000,0.6025,0.6034,0.6023,0.6028,12195.0 +1693991340000,0.6029,0.603,0.6027,0.6027,4417.0 +1693991400000,0.603,0.6034,0.6029,0.6029,5587.0 +1693991460000,0.6027,0.6029,0.6027,0.6029,486.0 +1693991520000,0.6029,0.6029,0.6016,0.6016,8484.0 +1693991580000,0.6016,0.6023,0.6013,0.6021,5621.0 +1693991640000,0.6018,0.6018,0.6003,0.6007,12446.0 +1693991700000,0.6008,0.601,0.6004,0.6007,8269.0 +1693991760000,0.6007,0.6012,0.6006,0.601,2329.0 +1693991820000,0.601,0.601,0.601,0.601,9.0 +1693991880000,0.6012,0.6012,0.6012,0.6012,380.0 +1693991940000,0.6011,0.6012,0.6011,0.6011,247.0 +1693992000000,0.6012,0.6016,0.6012,0.6013,2722.0 +1693992060000,0.6014,0.6016,0.6011,0.6011,761.0 +1693992120000,0.6014,0.6016,0.6014,0.6016,23.0 +1693992180000,0.6016,0.6016,0.6009,0.6013,2857.0 +1693992240000,0.6013,0.6014,0.6008,0.6011,1887.0 +1693992300000,0.6009,0.6011,0.6004,0.6005,4535.0 +1693992360000,0.6011,0.6013,0.6011,0.6013,2090.0 +1693992420000,0.6015,0.6025,0.6015,0.6023,3526.0 +1693992480000,0.6027,0.6042,0.6027,0.6032,17853.0 +1693992540000,0.6033,0.6036,0.6029,0.6035,3887.0 +1693992600000,0.6035,0.6037,0.6032,0.6032,3557.0 +1693992660000,0.6033,0.605,0.6033,0.6045,20330.0 +1693992720000,0.6045,0.6048,0.6043,0.6043,2871.0 +1693992780000,0.6043,0.6043,0.6036,0.6039,2756.0 +1693992840000,0.6039,0.6039,0.6036,0.6038,927.0 +1693992900000,0.6037,0.6038,0.6035,0.6035,740.0 +1693992960000,0.6037,0.6043,0.6037,0.6042,1387.0 +1693993020000,0.6041,0.6043,0.6034,0.6035,3567.0 +1693993080000,0.6035,0.6035,0.6035,0.6035,168.0 +1693993140000,0.6037,0.6037,0.6037,0.6037,371.0 +1693993200000,0.6042,0.6049,0.6042,0.6046,4893.0 +1693993260000,0.6044,0.6044,0.6044,0.6044,1477.0 +1693993320000,0.6044,0.6044,0.6034,0.6034,5274.0 +1693993380000,0.6034,0.6038,0.6034,0.6038,791.0 +1693993440000,0.6038,0.6038,0.6038,0.6038,0.0 +1693993500000,0.6041,0.6041,0.604,0.604,36.0 +1693993560000,0.6039,0.6042,0.6039,0.6042,3285.0 +1693993620000,0.6044,0.6045,0.6043,0.6045,776.0 +1693993680000,0.6045,0.6054,0.6045,0.6049,16777.0 +1693993740000,0.605,0.6052,0.6049,0.6052,1098.0 +1693993800000,0.6052,0.606,0.605,0.6053,6731.0 +1693993860000,0.6053,0.6054,0.6051,0.6054,1658.0 +1693993920000,0.6055,0.6055,0.6052,0.6052,246.0 +1693993980000,0.6053,0.6056,0.6052,0.6054,4923.0 +1693994040000,0.6055,0.6055,0.6053,0.6053,2763.0 +1693994100000,0.6056,0.6059,0.6056,0.6057,337.0 +1693994160000,0.6058,0.6058,0.6057,0.6057,1185.0 +1693994220000,0.6056,0.6056,0.605,0.6052,743.0 +1693994280000,0.6051,0.6054,0.6048,0.6049,1918.0 +1693994340000,0.6048,0.6051,0.6047,0.6051,1488.0 +1693994400000,0.6051,0.6056,0.6047,0.6047,3291.0 +1693994460000,0.6046,0.6046,0.6037,0.6043,4296.0 +1693994520000,0.6044,0.6054,0.6044,0.6051,5012.0 +1693994580000,0.6052,0.606,0.6051,0.6058,7212.0 +1693994640000,0.6059,0.6062,0.6059,0.606,3375.0 +1693994700000,0.6061,0.6062,0.6061,0.6061,1270.0 +1693994760000,0.6058,0.6061,0.6055,0.6057,6461.0 +1693994820000,0.6058,0.6064,0.6058,0.6059,4144.0 +1693994880000,0.6059,0.6061,0.6059,0.6061,2289.0 +1693994940000,0.6062,0.6064,0.6061,0.6062,791.0 +1693995000000,0.6064,0.6065,0.6062,0.6064,974.0 +1693995060000,0.6064,0.607,0.606,0.606,14386.0 +1693995120000,0.6061,0.6072,0.6061,0.6067,10726.0 +1693995180000,0.6067,0.6069,0.6067,0.6068,274.0 +1693995240000,0.6068,0.6073,0.6067,0.6068,3298.0 +1693995300000,0.6069,0.6072,0.6067,0.6069,2537.0 +1693995360000,0.6069,0.6069,0.6067,0.6068,1243.0 +1693995420000,0.6068,0.6068,0.6061,0.6065,3998.0 +1693995480000,0.6064,0.6071,0.6064,0.6068,2031.0 +1693995540000,0.6069,0.6069,0.6066,0.6066,1332.0 +1693995600000,0.6067,0.6072,0.6066,0.6068,13058.0 +1693995660000,0.6069,0.6069,0.6064,0.6065,10144.0 +1693995720000,0.6069,0.608,0.6069,0.6071,21488.0 +1693995780000,0.6071,0.6074,0.607,0.607,326.0 +1693995840000,0.6072,0.6074,0.6072,0.6074,839.0 +1693995900000,0.6072,0.6073,0.607,0.6073,791.0 +1693995960000,0.6071,0.6074,0.6071,0.6073,995.0 +1693996020000,0.6073,0.6075,0.6068,0.6068,2069.0 +1693996080000,0.6068,0.6068,0.6061,0.6062,13167.0 +1693996140000,0.606,0.606,0.6057,0.6057,2873.0 +1693996200000,0.6057,0.6063,0.6057,0.6063,12764.0 +1693996260000,0.6065,0.6067,0.6065,0.6066,1200.0 +1693996320000,0.6065,0.6066,0.6065,0.6066,293.0 +1693996380000,0.6069,0.6081,0.6069,0.6073,19066.0 +1693996440000,0.6076,0.6076,0.6076,0.6076,9.0 +1693996500000,0.6077,0.6079,0.6073,0.6073,3558.0 +1693996560000,0.6074,0.6077,0.6074,0.6075,1226.0 +1693996620000,0.6076,0.6081,0.6075,0.6078,1336.0 +1693996680000,0.6077,0.6077,0.6073,0.6075,354.0 +1693996740000,0.6075,0.6075,0.6071,0.6072,598.0 +1693996800000,0.6071,0.6078,0.6071,0.6078,3144.0 +1693996860000,0.608,0.6081,0.608,0.6081,227.0 +1693996920000,0.6081,0.6082,0.6076,0.6077,2546.0 +1693996980000,0.6079,0.608,0.6079,0.608,563.0 +1693997040000,0.6078,0.6078,0.6077,0.6077,335.0 +1693997100000,0.6076,0.6076,0.6056,0.6056,34313.0 +1693997160000,0.6056,0.6057,0.6046,0.6054,15413.0 +1693997220000,0.6054,0.6055,0.6054,0.6055,262.0 +1693997280000,0.6054,0.6054,0.6048,0.6048,2187.0 +1693997340000,0.6047,0.605,0.6046,0.6049,1105.0 +1693997400000,0.6046,0.6051,0.6045,0.6051,1737.0 +1693997460000,0.6052,0.6055,0.6051,0.6055,836.0 +1693997520000,0.6053,0.6058,0.6052,0.6058,691.0 +1693997580000,0.6056,0.6059,0.6035,0.6041,23800.0 +1693997640000,0.6043,0.6044,0.6041,0.6042,469.0 +1693997700000,0.6042,0.6042,0.6039,0.6041,1042.0 +1693997760000,0.6039,0.6039,0.6032,0.6036,1120.0 +1693997820000,0.6036,0.6043,0.6036,0.6042,860.0 +1693997880000,0.6043,0.6047,0.6039,0.6043,387.0 +1693997940000,0.6041,0.6045,0.604,0.6042,3393.0 +1693998000000,0.604,0.6044,0.6038,0.6038,4140.0 +1693998060000,0.604,0.6054,0.604,0.6054,8351.0 +1693998120000,0.6054,0.6054,0.6053,0.6053,245.0 +1693998180000,0.6051,0.6051,0.6038,0.6042,9606.0 +1693998240000,0.6042,0.6042,0.6039,0.6039,222.0 +1693998300000,0.6038,0.6039,0.6026,0.6026,14401.0 +1693998360000,0.6026,0.6033,0.6026,0.6033,5985.0 +1693998420000,0.6032,0.6032,0.6032,0.6032,568.0 +1693998480000,0.6032,0.6032,0.6031,0.6031,2286.0 +1693998540000,0.6029,0.6029,0.6024,0.6029,8910.0 +1693998600000,0.6027,0.6028,0.6024,0.6027,399.0 +1693998660000,0.603,0.6033,0.6028,0.6033,2197.0 +1693998720000,0.6033,0.6033,0.6027,0.6027,570.0 +1693998780000,0.6028,0.6029,0.6026,0.6029,136.0 +1693998840000,0.6029,0.603,0.6026,0.6028,2278.0 +1693998900000,0.6027,0.603,0.6026,0.6029,4169.0 +1693998960000,0.6029,0.6035,0.6029,0.6033,4263.0 +1693999020000,0.6033,0.6033,0.6027,0.6033,1173.0 +1693999080000,0.6033,0.6034,0.6029,0.6033,4784.0 +1693999140000,0.6035,0.6039,0.6035,0.6038,9909.0 +1693999200000,0.6033,0.6034,0.6033,0.6033,419.0 +1693999260000,0.6029,0.6031,0.6029,0.6031,71.0 +1693999320000,0.6031,0.6034,0.6029,0.6029,4788.0 +1693999380000,0.603,0.6031,0.6028,0.6028,1439.0 +1693999440000,0.6026,0.6027,0.6024,0.6024,209.0 +1693999500000,0.6024,0.6026,0.6024,0.6025,512.0 +1693999560000,0.6025,0.6025,0.6022,0.6022,1106.0 +1693999620000,0.6024,0.6034,0.6024,0.6032,1360.0 +1693999680000,0.6034,0.6041,0.6034,0.6039,1209.0 +1693999740000,0.6036,0.6042,0.6036,0.6039,1527.0 +1693999800000,0.604,0.6045,0.6039,0.6039,1888.0 +1693999860000,0.6036,0.6038,0.6034,0.6036,2511.0 +1693999920000,0.6035,0.605,0.6034,0.6046,10743.0 +1693999980000,0.6045,0.6045,0.6039,0.6043,3302.0 +1694000040000,0.6044,0.6046,0.6044,0.6045,449.0 +1694000100000,0.6047,0.6047,0.6038,0.6038,2322.0 +1694000160000,0.6037,0.604,0.6037,0.6038,728.0 +1694000220000,0.6037,0.604,0.6037,0.604,204.0 +1694000280000,0.6037,0.6037,0.6035,0.6035,175.0 +1694000340000,0.6037,0.6037,0.6035,0.6035,376.0 +1694000400000,0.6034,0.6035,0.6025,0.6031,13356.0 +1694000460000,0.6034,0.6034,0.6034,0.6034,19.0 +1694000520000,0.6032,0.6032,0.6027,0.6027,3052.0 +1694000580000,0.6025,0.6025,0.602,0.6023,7305.0 +1694000640000,0.6024,0.6032,0.6024,0.6031,5109.0 +1694000700000,0.6031,0.6035,0.6029,0.6029,2205.0 +1694000760000,0.6027,0.6027,0.6019,0.602,1007.0 +1694000820000,0.602,0.6022,0.6019,0.6022,267.0 +1694000880000,0.6026,0.6029,0.6025,0.6025,635.0 +1694000940000,0.6027,0.6031,0.6027,0.6031,341.0 +1694001000000,0.6029,0.603,0.6027,0.6027,191.0 +1694001060000,0.6028,0.603,0.6028,0.6029,1007.0 +1694001120000,0.6029,0.6029,0.6021,0.6021,385.0 +1694001180000,0.6019,0.6022,0.6019,0.6019,3926.0 +1694001240000,0.6017,0.6022,0.6016,0.6021,1690.0 +1694001300000,0.602,0.6024,0.6019,0.6024,347.0 +1694001360000,0.6024,0.6027,0.6021,0.6021,2122.0 +1694001420000,0.602,0.6021,0.6019,0.6021,275.0 +1694001480000,0.602,0.6023,0.602,0.6023,464.0 +1694001540000,0.6021,0.6024,0.602,0.6024,339.0 +1694001600000,0.6022,0.6026,0.6021,0.6021,4609.0 +1694001660000,0.6021,0.6021,0.6016,0.6017,3795.0 +1694001720000,0.6016,0.602,0.6015,0.6019,546.0 +1694001780000,0.6018,0.6021,0.6016,0.6021,900.0 +1694001840000,0.6017,0.6017,0.6012,0.6012,2044.0 +1694001900000,0.6011,0.6014,0.601,0.6011,3478.0 +1694001960000,0.6011,0.6016,0.6011,0.6016,7238.0 +1694002020000,0.6016,0.6019,0.6016,0.6019,225.0 +1694002080000,0.6019,0.6024,0.6018,0.602,5312.0 +1694002140000,0.602,0.6021,0.6018,0.6021,810.0 +1694002200000,0.6024,0.6025,0.6016,0.6016,5457.0 +1694002260000,0.6018,0.602,0.6018,0.602,145.0 +1694002320000,0.602,0.6024,0.602,0.6022,1061.0 +1694002380000,0.6022,0.6022,0.6021,0.6021,174.0 +1694002440000,0.6023,0.6028,0.6023,0.6027,389.0 +1694002500000,0.6027,0.6033,0.6024,0.6027,6353.0 +1694002560000,0.6024,0.6026,0.6024,0.6025,337.0 +1694002620000,0.6027,0.603,0.6027,0.6029,773.0 +1694002680000,0.6027,0.6027,0.6025,0.6025,63.0 +1694002740000,0.6026,0.6026,0.6023,0.6024,911.0 +1694002800000,0.6024,0.6027,0.6023,0.6027,1810.0 +1694002860000,0.6027,0.6027,0.6024,0.6026,172.0 +1694002920000,0.6025,0.6031,0.6023,0.6031,1967.0 +1694002980000,0.6032,0.6032,0.6027,0.6029,138.0 +1694003040000,0.6029,0.603,0.6028,0.6028,357.0 +1694003100000,0.6028,0.6032,0.6028,0.603,1421.0 +1694003160000,0.6028,0.6032,0.6025,0.6028,2943.0 +1694003220000,0.6028,0.6028,0.6025,0.6027,859.0 +1694003280000,0.6029,0.6029,0.6026,0.6027,507.0 +1694003340000,0.6027,0.6036,0.6027,0.6036,1098.0 +1694003400000,0.6034,0.6037,0.6033,0.6033,1236.0 +1694003460000,0.6032,0.6034,0.6029,0.6032,1123.0 +1694003520000,0.6032,0.6033,0.6031,0.6031,269.0 +1694003580000,0.6031,0.6031,0.6008,0.6009,42892.0 +1694003640000,0.6008,0.6011,0.6003,0.6005,9319.0 +1694003700000,0.6005,0.6005,0.5989,0.599,34431.0 +1694003760000,0.5993,0.5995,0.5988,0.5991,7096.0 +1694003820000,0.599,0.599,0.5978,0.5984,23855.0 +1694003880000,0.5987,0.5991,0.5983,0.5983,4366.0 +1694003940000,0.5982,0.5987,0.5982,0.5987,3074.0 +1694004000000,0.5984,0.5984,0.5953,0.5966,125816.0 +1694004060000,0.5966,0.5971,0.5964,0.5971,6175.0 +1694004120000,0.5971,0.5971,0.5959,0.5962,18512.0 +1694004180000,0.5964,0.5971,0.5962,0.5966,5875.0 +1694004240000,0.5968,0.5973,0.5964,0.597,14917.0 +1694004300000,0.5969,0.5969,0.5969,0.5969,1056.0 +1694004360000,0.5969,0.597,0.5967,0.597,3650.0 +1694004420000,0.5973,0.5974,0.5971,0.5972,3481.0 +1694004480000,0.597,0.5972,0.5967,0.5967,812.0 +1694004540000,0.5969,0.5969,0.5952,0.5955,12794.0 +1694004600000,0.5955,0.5959,0.5955,0.5958,6056.0 +1694004660000,0.5959,0.5966,0.5959,0.596,9398.0 +1694004720000,0.596,0.596,0.594,0.5949,34003.0 +1694004780000,0.5948,0.5953,0.5944,0.5953,10090.0 +1694004840000,0.5953,0.5955,0.595,0.595,3985.0 +1694004900000,0.595,0.5954,0.5949,0.5954,986.0 +1694004960000,0.5954,0.5956,0.595,0.5953,5003.0 +1694005020000,0.595,0.5953,0.595,0.5952,3202.0 +1694005080000,0.5953,0.5956,0.5953,0.5956,4429.0 +1694005140000,0.5955,0.5959,0.5955,0.5958,1580.0 +1694005200000,0.5959,0.5963,0.5958,0.5958,2907.0 +1694005260000,0.5957,0.5958,0.5949,0.5952,3850.0 +1694005320000,0.5952,0.5953,0.595,0.5953,1117.0 +1694005380000,0.5953,0.5953,0.5949,0.595,1737.0 +1694005440000,0.595,0.5951,0.595,0.5951,626.0 +1694005500000,0.5951,0.5971,0.5951,0.5965,33337.0 +1694005560000,0.597,0.597,0.5963,0.5966,3199.0 +1694005620000,0.5965,0.597,0.5958,0.5959,7537.0 +1694005680000,0.5957,0.5958,0.5955,0.5955,598.0 +1694005740000,0.5956,0.5959,0.5955,0.5956,2717.0 +1694005800000,0.5955,0.5957,0.5955,0.5955,1030.0 +1694005860000,0.5955,0.5955,0.5948,0.595,3330.0 +1694005920000,0.5949,0.595,0.5946,0.5946,1022.0 +1694005980000,0.5947,0.5948,0.5946,0.5947,35.0 +1694006040000,0.5947,0.595,0.5947,0.5947,1635.0 +1694006100000,0.5948,0.5954,0.5948,0.5954,585.0 +1694006160000,0.5953,0.5967,0.5952,0.5967,15712.0 +1694006220000,0.5966,0.5966,0.5964,0.5964,1254.0 +1694006280000,0.5963,0.5963,0.5961,0.5961,823.0 +1694006340000,0.5963,0.5964,0.5963,0.5963,2504.0 +1694006400000,0.5962,0.5962,0.5959,0.5959,571.0 +1694006460000,0.5959,0.5959,0.5956,0.5959,2428.0 +1694006520000,0.5961,0.5969,0.5961,0.5968,9584.0 +1694006580000,0.597,0.5973,0.597,0.5973,4319.0 +1694006640000,0.5973,0.598,0.5973,0.5979,4896.0 +1694006700000,0.598,0.5987,0.5976,0.5984,21639.0 +1694006760000,0.5986,0.5988,0.5976,0.5978,9317.0 +1694006820000,0.5978,0.5981,0.5978,0.598,260.0 +1694006880000,0.598,0.598,0.5976,0.598,4019.0 +1694006940000,0.598,0.5982,0.5979,0.5979,1681.0 +1694007000000,0.5978,0.5978,0.597,0.597,6114.0 +1694007060000,0.597,0.5974,0.597,0.5972,625.0 +1694007120000,0.5976,0.5977,0.5975,0.5976,1717.0 +1694007180000,0.5976,0.5976,0.597,0.5974,2444.0 +1694007240000,0.5974,0.5974,0.5974,0.5974,146.0 +1694007300000,0.5974,0.5978,0.5971,0.5978,1733.0 +1694007360000,0.5977,0.5983,0.5977,0.5983,1867.0 +1694007420000,0.5984,0.5986,0.5983,0.5983,3454.0 +1694007480000,0.5985,0.5993,0.5984,0.5993,5292.0 +1694007540000,0.5993,0.5999,0.5993,0.5997,8224.0 +1694007600000,0.5997,0.6004,0.5997,0.6004,3224.0 +1694007660000,0.6004,0.6018,0.6004,0.6018,4331.0 +1694007720000,0.6016,0.6016,0.6011,0.6014,2250.0 +1694007780000,0.6016,0.6018,0.6012,0.6012,5229.0 +1694007840000,0.6015,0.6022,0.6015,0.602,6463.0 +1694007900000,0.6018,0.6022,0.6015,0.6016,5798.0 +1694007960000,0.6014,0.6014,0.5999,0.5999,9852.0 +1694008020000,0.5998,0.6005,0.5994,0.5994,5400.0 +1694008080000,0.5995,0.5999,0.5995,0.5999,550.0 +1694008140000,0.5999,0.5999,0.5981,0.5981,18443.0 +1694008200000,0.5981,0.5989,0.5981,0.5989,1409.0 +1694008260000,0.5989,0.6007,0.5989,0.6004,9399.0 +1694008320000,0.6004,0.6006,0.6004,0.6006,401.0 +1694008380000,0.6007,0.6008,0.6,0.6,1815.0 +1694008440000,0.6005,0.6011,0.6005,0.6006,8835.0 +1694008500000,0.6011,0.6012,0.6004,0.6005,4682.0 +1694008560000,0.6006,0.6008,0.6006,0.6006,651.0 +1694008620000,0.6004,0.6007,0.599,0.5997,26663.0 +1694008680000,0.5995,0.6,0.5995,0.6,537.0 +1694008740000,0.6,0.6,0.5998,0.5999,438.0 +1694008800000,0.5996,0.5998,0.5989,0.5995,8182.0 +1694008860000,0.5992,0.5999,0.5989,0.5991,3406.0 +1694008920000,0.5997,0.5997,0.5982,0.5982,5716.0 +1694008980000,0.5983,0.5986,0.597,0.5979,30566.0 +1694009040000,0.5977,0.5986,0.5964,0.5969,14974.0 +1694009100000,0.5966,0.598,0.5964,0.5979,23226.0 +1694009160000,0.5976,0.5978,0.5963,0.5974,8831.0 +1694009220000,0.5974,0.5996,0.5974,0.5991,21140.0 +1694009280000,0.599,0.5995,0.599,0.5995,1043.0 +1694009340000,0.5997,0.6015,0.5997,0.6012,10743.0 +1694009400000,0.6013,0.6013,0.5997,0.5997,3080.0 +1694009460000,0.5998,0.6005,0.5997,0.6,4392.0 +1694009520000,0.5999,0.5999,0.5994,0.5994,877.0 +1694009580000,0.5995,0.5997,0.5988,0.5997,9858.0 +1694009640000,0.5995,0.5998,0.5992,0.5994,2243.0 +1694009700000,0.5993,0.5993,0.5983,0.5991,1760.0 +1694009760000,0.5988,0.599,0.5984,0.5987,1101.0 +1694009820000,0.5985,0.5988,0.5985,0.5988,451.0 +1694009880000,0.5992,0.5992,0.5983,0.5983,1660.0 +1694009940000,0.5983,0.5992,0.5983,0.5989,1975.0 +1694010000000,0.599,0.599,0.5986,0.5988,1162.0 +1694010060000,0.5987,0.599,0.5983,0.5989,5698.0 +1694010120000,0.5985,0.5985,0.5982,0.5982,418.0 +1694010180000,0.5982,0.5983,0.5974,0.598,2541.0 +1694010240000,0.5977,0.598,0.5974,0.5974,1863.0 +1694010300000,0.5975,0.5977,0.5972,0.5972,918.0 +1694010360000,0.5972,0.5974,0.5965,0.597,8141.0 +1694010420000,0.5972,0.5972,0.5968,0.597,5527.0 +1694010480000,0.5971,0.5973,0.597,0.5971,2568.0 +1694010540000,0.597,0.5972,0.5965,0.5965,1138.0 +1694010600000,0.5964,0.5978,0.5955,0.5977,15469.0 +1694010660000,0.5977,0.5979,0.5976,0.5977,1875.0 +1694010720000,0.5979,0.598,0.5974,0.5977,2369.0 +1694010780000,0.5978,0.5986,0.5965,0.597,20607.0 +1694010840000,0.5968,0.5976,0.5963,0.5976,7068.0 +1694010900000,0.5979,0.5985,0.5979,0.5985,3277.0 +1694010960000,0.5985,0.5986,0.5983,0.5984,1789.0 +1694011020000,0.5987,0.5995,0.5987,0.5993,3645.0 +1694011080000,0.5994,0.5994,0.5977,0.5977,17462.0 +1694011140000,0.5977,0.5978,0.597,0.5971,1611.0 +1694011200000,0.5971,0.5973,0.5963,0.5965,2046.0 +1694011260000,0.5969,0.597,0.5969,0.597,240.0 +1694011320000,0.597,0.5975,0.5966,0.597,6074.0 +1694011380000,0.597,0.5972,0.5969,0.597,1054.0 +1694011440000,0.597,0.5972,0.5969,0.5972,530.0 +1694011500000,0.5971,0.5971,0.5964,0.5964,6922.0 +1694011560000,0.5966,0.5988,0.5966,0.5987,6993.0 +1694011620000,0.5984,0.5992,0.5982,0.599,1940.0 +1694011680000,0.5993,0.5997,0.5988,0.5989,3932.0 +1694011740000,0.5989,0.5989,0.5984,0.5987,1735.0 +1694011800000,0.5986,0.5989,0.5983,0.5989,1827.0 +1694011860000,0.5988,0.5988,0.5983,0.5987,698.0 +1694011920000,0.5987,0.5987,0.598,0.5984,675.0 +1694011980000,0.5983,0.5993,0.5983,0.5992,1882.0 +1694012040000,0.599,0.5992,0.599,0.5992,97.0 +1694012100000,0.5992,0.5992,0.5989,0.5989,551.0 +1694012160000,0.5988,0.5988,0.5985,0.5987,2316.0 +1694012220000,0.5984,0.5989,0.5984,0.5989,144.0 +1694012280000,0.5989,0.5997,0.5988,0.5995,9814.0 +1694012340000,0.5996,0.5996,0.5996,0.5996,844.0 +1694012400000,0.5997,0.5999,0.5989,0.5996,11234.0 +1694012460000,0.5997,0.6009,0.5997,0.6006,7593.0 +1694012520000,0.6003,0.6004,0.5998,0.6,3544.0 +1694012580000,0.5999,0.6001,0.5981,0.5981,19122.0 +1694012640000,0.5981,0.5992,0.5981,0.5991,5220.0 +1694012700000,0.599,0.5992,0.599,0.599,99.0 +1694012760000,0.599,0.5991,0.599,0.5991,121.0 +1694012820000,0.599,0.599,0.5982,0.5982,8247.0 +1694012880000,0.5984,0.5984,0.5982,0.5982,399.0 +1694012940000,0.5983,0.5983,0.5977,0.5977,1089.0 +1694013000000,0.5977,0.598,0.5976,0.5977,2859.0 +1694013060000,0.5979,0.5979,0.5976,0.5976,919.0 +1694013120000,0.5974,0.5975,0.597,0.5975,4301.0 +1694013180000,0.5973,0.5974,0.5969,0.5969,1814.0 +1694013240000,0.5968,0.5968,0.5964,0.5966,2194.0 +1694013300000,0.5965,0.5968,0.5955,0.5955,6926.0 +1694013360000,0.5955,0.5955,0.5925,0.594,27126.0 +1694013420000,0.594,0.5947,0.5932,0.5932,6496.0 +1694013480000,0.5932,0.5948,0.5929,0.5943,7865.0 +1694013540000,0.5944,0.5951,0.5943,0.5948,2953.0 +1694013600000,0.5947,0.5956,0.5947,0.5956,2141.0 +1694013660000,0.5956,0.5959,0.595,0.5957,3577.0 +1694013720000,0.5958,0.5964,0.5957,0.5964,4803.0 +1694013780000,0.5966,0.5972,0.5965,0.5972,2671.0 +1694013840000,0.5972,0.5973,0.5969,0.5969,1627.0 +1694013900000,0.597,0.5972,0.5969,0.597,1326.0 +1694013960000,0.5971,0.5971,0.5967,0.5968,1965.0 +1694014020000,0.5968,0.5973,0.5967,0.5973,620.0 +1694014080000,0.5972,0.5974,0.5972,0.5972,465.0 +1694014140000,0.5971,0.5971,0.5967,0.5967,3265.0 +1694014200000,0.5965,0.5968,0.5957,0.5967,5345.0 +1694014260000,0.5966,0.5966,0.5965,0.5966,486.0 +1694014320000,0.5967,0.5969,0.5959,0.5959,3808.0 +1694014380000,0.596,0.596,0.5954,0.5958,1263.0 +1694014440000,0.5961,0.5961,0.5956,0.5956,2012.0 +1694014500000,0.5956,0.5963,0.5956,0.596,1151.0 +1694014560000,0.5959,0.596,0.5958,0.596,638.0 +1694014620000,0.5965,0.5971,0.5965,0.5971,3016.0 +1694014680000,0.597,0.597,0.5961,0.5966,4841.0 +1694014740000,0.5967,0.5968,0.5964,0.5965,1111.0 +1694014800000,0.5965,0.5968,0.5965,0.5966,1887.0 +1694014860000,0.5967,0.597,0.5966,0.5966,674.0 +1694014920000,0.5972,0.5982,0.5971,0.5981,4918.0 +1694014980000,0.5981,0.5982,0.5978,0.5981,732.0 +1694015040000,0.5983,0.5988,0.5979,0.5988,2988.0 +1694015100000,0.5989,0.5998,0.5989,0.5994,4722.0 +1694015160000,0.5996,0.6002,0.5995,0.6,8156.0 +1694015220000,0.6,0.6002,0.5993,0.5995,2652.0 +1694015280000,0.5997,0.5999,0.5985,0.5985,8523.0 +1694015340000,0.5992,0.5995,0.5986,0.5986,3187.0 +1694015400000,0.5988,0.5999,0.5988,0.5995,5807.0 +1694015460000,0.5994,0.5994,0.5993,0.5994,638.0 +1694015520000,0.5997,0.5999,0.5996,0.5999,1734.0 +1694015580000,0.6,0.6007,0.6,0.6005,8762.0 +1694015640000,0.6005,0.6007,0.6004,0.6007,3644.0 +1694015700000,0.6007,0.6007,0.6006,0.6007,4470.0 +1694015760000,0.6006,0.6013,0.6005,0.6011,11351.0 +1694015820000,0.6011,0.6011,0.6,0.6,3251.0 +1694015880000,0.5999,0.5999,0.5989,0.5992,3873.0 +1694015940000,0.5991,0.5997,0.5991,0.5997,2289.0 +1694016000000,0.5997,0.5997,0.5979,0.5983,14020.0 +1694016060000,0.5988,0.5993,0.5988,0.5991,4439.0 +1694016120000,0.5994,0.5998,0.5992,0.5995,4202.0 +1694016180000,0.5995,0.5999,0.5992,0.5992,2773.0 +1694016240000,0.5993,0.6001,0.5993,0.5997,15893.0 +1694016300000,0.5998,0.6003,0.5998,0.6003,1777.0 +1694016360000,0.6003,0.6003,0.5995,0.5996,7227.0 +1694016420000,0.5997,0.5997,0.5987,0.5987,5730.0 +1694016480000,0.5987,0.5993,0.5984,0.5984,7849.0 +1694016540000,0.5986,0.5986,0.5975,0.5975,4619.0 +1694016600000,0.5973,0.5978,0.5971,0.5977,1803.0 +1694016660000,0.5979,0.5979,0.597,0.5973,7745.0 +1694016720000,0.5972,0.5976,0.597,0.5974,3693.0 +1694016780000,0.5972,0.5973,0.5971,0.5972,315.0 +1694016840000,0.5972,0.598,0.5972,0.598,2164.0 +1694016900000,0.5981,0.5984,0.5973,0.5973,5964.0 +1694016960000,0.5972,0.5978,0.597,0.5975,5854.0 +1694017020000,0.5975,0.5986,0.5974,0.5986,18903.0 +1694017080000,0.5983,0.5984,0.5967,0.5967,8417.0 +1694017140000,0.597,0.5972,0.5969,0.5969,1214.0 +1694017200000,0.5969,0.5975,0.5968,0.5975,9318.0 +1694017260000,0.5974,0.5974,0.5967,0.5968,1126.0 +1694017320000,0.5971,0.5972,0.597,0.5971,525.0 +1694017380000,0.5971,0.5976,0.5963,0.5976,4075.0 +1694017440000,0.5976,0.5977,0.5976,0.5976,289.0 +1694017500000,0.5977,0.5978,0.5974,0.5977,3299.0 +1694017560000,0.5977,0.5977,0.5972,0.5972,1958.0 +1694017620000,0.5971,0.5974,0.5971,0.5974,328.0 +1694017680000,0.5975,0.5975,0.5971,0.5971,2362.0 +1694017740000,0.597,0.597,0.5962,0.5962,8050.0 +1694017800000,0.596,0.596,0.596,0.596,191.0 +1694017860000,0.5961,0.5965,0.5961,0.5962,2083.0 +1694017920000,0.5963,0.5963,0.5958,0.596,2309.0 +1694017980000,0.5962,0.5967,0.5961,0.5967,6380.0 +1694018040000,0.5971,0.5971,0.5966,0.5966,670.0 +1694018100000,0.5968,0.5969,0.5966,0.5967,682.0 +1694018160000,0.5967,0.5967,0.5963,0.5963,1837.0 +1694018220000,0.5962,0.5962,0.5959,0.5959,1270.0 +1694018280000,0.596,0.596,0.5959,0.5959,144.0 +1694018340000,0.5959,0.596,0.5959,0.5959,1468.0 +1694018400000,0.5959,0.5961,0.5959,0.5961,57.0 +1694018460000,0.596,0.5966,0.596,0.5963,1932.0 +1694018520000,0.5963,0.5963,0.5958,0.5958,6735.0 +1694018580000,0.5965,0.5965,0.5963,0.5964,879.0 +1694018640000,0.5963,0.5963,0.596,0.5961,4460.0 +1694018700000,0.5962,0.5967,0.5962,0.5965,6678.0 +1694018760000,0.5964,0.5965,0.5962,0.5962,815.0 +1694018820000,0.5963,0.5967,0.5963,0.5965,692.0 +1694018880000,0.5965,0.5965,0.5965,0.5965,543.0 +1694018940000,0.5965,0.5968,0.5963,0.5968,3268.0 +1694019000000,0.5966,0.5981,0.5964,0.598,10171.0 +1694019060000,0.5979,0.5979,0.5971,0.5972,1644.0 +1694019120000,0.597,0.597,0.5967,0.5967,1015.0 +1694019180000,0.5967,0.5967,0.5964,0.5964,1124.0 +1694019240000,0.5966,0.597,0.5964,0.597,841.0 +1694019300000,0.5969,0.5972,0.5969,0.5969,881.0 +1694019360000,0.597,0.597,0.5967,0.5968,393.0 +1694019420000,0.5968,0.5972,0.5967,0.5967,2319.0 +1694019480000,0.5967,0.5972,0.5964,0.5965,1764.0 +1694019540000,0.5962,0.5962,0.5957,0.596,3604.0 +1694019600000,0.5959,0.5959,0.5951,0.5954,3735.0 +1694019660000,0.5952,0.5958,0.5951,0.5958,1220.0 +1694019720000,0.5954,0.5954,0.5945,0.5945,5112.0 +1694019780000,0.5943,0.5947,0.5942,0.5945,2582.0 +1694019840000,0.5941,0.5945,0.5938,0.594,6437.0 +1694019900000,0.5938,0.5938,0.5835,0.5872,147181.0 +1694019960000,0.5876,0.5907,0.5868,0.5902,84384.0 +1694020020000,0.5907,0.5907,0.5884,0.5887,22754.0 +1694020080000,0.5891,0.5908,0.5888,0.5905,21941.0 +1694020140000,0.5906,0.5915,0.5902,0.5908,15513.0 +1694020200000,0.5908,0.593,0.5906,0.5915,50108.0 +1694020260000,0.5915,0.5925,0.5915,0.5925,5137.0 +1694020320000,0.5929,0.5939,0.5928,0.5933,19108.0 +1694020380000,0.5932,0.5932,0.5919,0.5921,2828.0 +1694020440000,0.592,0.592,0.5915,0.5916,5703.0 +1694020500000,0.5917,0.5926,0.591,0.5926,14696.0 +1694020560000,0.5929,0.5933,0.592,0.592,8970.0 +1694020620000,0.592,0.5921,0.5919,0.5919,1685.0 +1694020680000,0.5921,0.5926,0.5919,0.5926,3295.0 +1694020740000,0.5931,0.5931,0.5927,0.5927,1016.0 +1694020800000,0.593,0.593,0.5927,0.5929,835.0 +1694020860000,0.593,0.5949,0.593,0.5942,3955.0 +1694020920000,0.594,0.5942,0.5938,0.594,1972.0 +1694020980000,0.5941,0.5942,0.5939,0.5939,2636.0 +1694021040000,0.594,0.5949,0.594,0.5947,2256.0 +1694021100000,0.5948,0.5958,0.5948,0.5958,3420.0 +1694021160000,0.596,0.5966,0.5957,0.5957,12233.0 +1694021220000,0.5957,0.5959,0.595,0.5954,10569.0 +1694021280000,0.5956,0.5965,0.5954,0.596,6658.0 +1694021340000,0.5961,0.5962,0.5955,0.5955,4686.0 +1694021400000,0.5957,0.5961,0.5957,0.5961,11376.0 +1694021460000,0.596,0.5965,0.5954,0.5954,10282.0 +1694021520000,0.5955,0.5957,0.5952,0.5953,5294.0 +1694021580000,0.5952,0.5954,0.5951,0.5954,995.0 +1694021640000,0.5955,0.5957,0.5955,0.5957,297.0 +1694021700000,0.5957,0.5962,0.5955,0.5955,10432.0 +1694021760000,0.5955,0.5962,0.5955,0.596,1836.0 +1694021820000,0.5961,0.5972,0.5961,0.5969,9267.0 +1694021880000,0.5971,0.5978,0.597,0.5977,2563.0 +1694021940000,0.5978,0.598,0.5975,0.5976,2033.0 +1694022000000,0.5976,0.5982,0.5974,0.5982,10293.0 +1694022060000,0.598,0.598,0.5977,0.5977,2707.0 +1694022120000,0.5977,0.5978,0.5976,0.5976,1590.0 +1694022180000,0.5978,0.5983,0.5978,0.5979,1043.0 +1694022240000,0.5981,0.5992,0.5981,0.599,25089.0 +1694022300000,0.5991,0.5991,0.5991,0.5991,203.0 +1694022360000,0.599,0.599,0.598,0.5988,21575.0 +1694022420000,0.5986,0.5986,0.5986,0.5986,735.0 +1694022480000,0.5986,0.5991,0.5985,0.5991,4845.0 +1694022540000,0.5992,0.5994,0.599,0.599,3019.0 +1694022600000,0.5991,0.5996,0.5988,0.5989,5791.0 +1694022660000,0.599,0.5992,0.599,0.5992,586.0 +1694022720000,0.5992,0.5998,0.5992,0.5996,5313.0 +1694022780000,0.5997,0.6018,0.5997,0.6016,20237.0 +1694022840000,0.6018,0.6043,0.6018,0.6043,20549.0 +1694022900000,0.6043,0.609,0.604,0.6084,55819.0 +1694022960000,0.609,0.6117,0.6081,0.6117,97479.0 +1694023020000,0.6117,0.6175,0.6101,0.6116,167685.0 +1694023080000,0.6115,0.612,0.6113,0.6113,10161.0 +1694023140000,0.6116,0.6117,0.6091,0.6099,47509.0 +1694023200000,0.6102,0.6168,0.6102,0.6137,76185.0 +1694023260000,0.6135,0.6137,0.6089,0.6118,82503.0 +1694023320000,0.612,0.6132,0.6119,0.6127,27704.0 +1694023380000,0.6123,0.6137,0.6117,0.6117,21748.0 +1694023440000,0.6118,0.6132,0.6115,0.6115,10734.0 +1694023500000,0.6114,0.6122,0.6108,0.6118,16770.0 +1694023560000,0.6121,0.6131,0.6119,0.6128,12038.0 +1694023620000,0.613,0.613,0.6122,0.6124,3575.0 +1694023680000,0.6125,0.6131,0.6121,0.6127,5995.0 +1694023740000,0.6127,0.6131,0.6119,0.6119,10148.0 +1694023800000,0.6118,0.6119,0.6096,0.611,27845.0 +1694023860000,0.6108,0.6108,0.6083,0.6084,7225.0 +1694023920000,0.6084,0.6084,0.6065,0.6074,46732.0 +1694023980000,0.6076,0.6076,0.606,0.6075,15255.0 +1694024040000,0.6073,0.6078,0.6072,0.6074,5906.0 +1694024100000,0.6073,0.6082,0.6068,0.6077,11255.0 +1694024160000,0.6079,0.6085,0.6069,0.6069,5221.0 +1694024220000,0.6067,0.6069,0.6061,0.6061,5653.0 +1694024280000,0.606,0.6066,0.6048,0.6057,15824.0 +1694024340000,0.6056,0.6057,0.6049,0.6049,2104.0 +1694024400000,0.6049,0.6049,0.6042,0.6048,9268.0 +1694024460000,0.6048,0.6048,0.6023,0.6046,22975.0 +1694024520000,0.6043,0.6048,0.6039,0.6039,4884.0 +1694024580000,0.604,0.6044,0.6024,0.6033,13367.0 +1694024640000,0.6034,0.6034,0.6022,0.6033,13165.0 +1694024700000,0.6033,0.6035,0.6027,0.6032,6273.0 +1694024760000,0.6035,0.6043,0.6031,0.6037,7738.0 +1694024820000,0.6039,0.6041,0.6039,0.6041,1909.0 +1694024880000,0.6042,0.6043,0.6042,0.6042,2109.0 +1694024940000,0.6042,0.6044,0.604,0.6042,3672.0 +1694025000000,0.604,0.6042,0.6024,0.6029,15383.0 +1694025060000,0.6025,0.6026,0.6021,0.6024,5377.0 +1694025120000,0.6023,0.6026,0.6022,0.6026,2230.0 +1694025180000,0.6024,0.6031,0.602,0.6027,12262.0 +1694025240000,0.6026,0.6026,0.602,0.602,682.0 +1694025300000,0.6021,0.6024,0.6013,0.6019,7932.0 +1694025360000,0.6022,0.6022,0.6019,0.6019,984.0 +1694025420000,0.6018,0.6023,0.6018,0.6023,346.0 +1694025480000,0.6025,0.603,0.6017,0.6018,4966.0 +1694025540000,0.6022,0.6022,0.602,0.6021,645.0 +1694025600000,0.6021,0.6031,0.6021,0.6031,3262.0 +1694025660000,0.6032,0.6033,0.6027,0.6033,2230.0 +1694025720000,0.6035,0.6047,0.6034,0.6047,7125.0 +1694025780000,0.6048,0.6052,0.6045,0.6046,3920.0 +1694025840000,0.6047,0.6048,0.6044,0.6044,836.0 +1694025900000,0.6045,0.6053,0.6045,0.6051,1114.0 +1694025960000,0.6051,0.6061,0.6049,0.6054,8086.0 +1694026020000,0.6053,0.6057,0.6051,0.6053,2774.0 +1694026080000,0.6052,0.6056,0.6052,0.6053,916.0 +1694026140000,0.6052,0.6052,0.6048,0.6048,4110.0 +1694026200000,0.6049,0.6051,0.6047,0.6049,1895.0 +1694026260000,0.6052,0.6053,0.6049,0.6049,461.0 +1694026320000,0.6049,0.6051,0.6049,0.605,1599.0 +1694026380000,0.6048,0.6048,0.6045,0.6046,1520.0 +1694026440000,0.6048,0.6048,0.6048,0.6048,321.0 +1694026500000,0.6048,0.6049,0.6044,0.6044,4177.0 +1694026560000,0.6042,0.6042,0.6035,0.6036,1946.0 +1694026620000,0.6038,0.6038,0.6024,0.6027,3054.0 +1694026680000,0.6028,0.603,0.6028,0.6029,719.0 +1694026740000,0.6029,0.6029,0.6021,0.6021,2663.0 +1694026800000,0.6023,0.6026,0.6011,0.6024,7069.0 +1694026860000,0.6024,0.6029,0.602,0.6029,3976.0 +1694026920000,0.6028,0.6029,0.6026,0.6028,1986.0 +1694026980000,0.603,0.603,0.6026,0.6026,122.0 +1694027040000,0.6028,0.6029,0.6026,0.6027,685.0 +1694027100000,0.6026,0.6029,0.6018,0.6022,6082.0 +1694027160000,0.6022,0.6026,0.6018,0.6024,5595.0 +1694027220000,0.6024,0.6028,0.6021,0.6028,4499.0 +1694027280000,0.6026,0.6033,0.6025,0.6033,7237.0 +1694027340000,0.6032,0.6032,0.6027,0.6031,1390.0 +1694027400000,0.603,0.6031,0.6027,0.6027,1771.0 +1694027460000,0.6027,0.6033,0.6027,0.6033,1595.0 +1694027520000,0.6035,0.6037,0.6033,0.6037,1598.0 +1694027580000,0.6037,0.6039,0.6033,0.6037,1881.0 +1694027640000,0.6036,0.6036,0.6035,0.6036,310.0 +1694027700000,0.6036,0.604,0.6035,0.6036,7074.0 +1694027760000,0.6037,0.6039,0.6035,0.6039,1392.0 +1694027820000,0.6035,0.604,0.6035,0.6038,1977.0 +1694027880000,0.6039,0.6039,0.6031,0.6035,4784.0 +1694027940000,0.6035,0.6039,0.6033,0.6033,3578.0 +1694028000000,0.6039,0.6043,0.6038,0.6043,742.0 +1694028060000,0.6043,0.6043,0.6042,0.6042,257.0 +1694028120000,0.6042,0.6042,0.6039,0.6041,188.0 +1694028180000,0.6044,0.6044,0.6043,0.6043,163.0 +1694028240000,0.6043,0.6043,0.6043,0.6043,217.0 +1694028300000,0.6044,0.6047,0.6044,0.6044,568.0 +1694028360000,0.6045,0.6045,0.604,0.604,297.0 +1694028420000,0.6038,0.6039,0.6036,0.6037,1119.0 +1694028480000,0.6037,0.6039,0.6036,0.6036,258.0 +1694028540000,0.6037,0.6038,0.6031,0.6031,4445.0 +1694028600000,0.6034,0.6036,0.6031,0.6033,1253.0 +1694028660000,0.6033,0.6033,0.6033,0.6033,0.0 +1694028720000,0.6034,0.6037,0.6031,0.6031,4920.0 +1694028780000,0.6031,0.6032,0.6031,0.6032,169.0 +1694028840000,0.6032,0.6032,0.603,0.603,570.0 +1694028900000,0.6028,0.6031,0.6025,0.6029,4300.0 +1694028960000,0.603,0.603,0.6029,0.6029,30.0 +1694029020000,0.603,0.6032,0.6029,0.603,1355.0 +1694029080000,0.6031,0.6032,0.6031,0.6032,301.0 +1694029140000,0.6032,0.6032,0.6032,0.6032,0.0 +1694029200000,0.6032,0.6036,0.6031,0.6036,1873.0 +1694029260000,0.6036,0.6036,0.6033,0.6033,225.0 +1694029320000,0.6033,0.6035,0.6033,0.6033,105.0 +1694029380000,0.6032,0.6035,0.6032,0.6035,1154.0 +1694029440000,0.6033,0.6033,0.6033,0.6033,18.0 +1694029500000,0.6031,0.6031,0.6027,0.6028,2789.0 +1694029560000,0.6027,0.6027,0.6025,0.6027,7062.0 +1694029620000,0.6025,0.6028,0.6025,0.6027,841.0 +1694029680000,0.6026,0.603,0.6026,0.6029,1130.0 +1694029740000,0.6026,0.6026,0.6026,0.6026,9.0 +1694029800000,0.6028,0.6031,0.6027,0.6027,911.0 +1694029860000,0.6027,0.6027,0.6027,0.6027,0.0 +1694029920000,0.6026,0.6027,0.6026,0.6026,98.0 +1694029980000,0.6026,0.6026,0.6026,0.6026,10.0 +1694030040000,0.6026,0.6028,0.6026,0.6028,502.0 +1694030100000,0.6028,0.6029,0.6027,0.6027,79.0 +1694030160000,0.6029,0.6029,0.6029,0.6029,10.0 +1694030220000,0.6028,0.6029,0.6026,0.6028,240.0 +1694030280000,0.6029,0.603,0.6028,0.6028,365.0 +1694030340000,0.6029,0.6031,0.6027,0.6031,2346.0 +1694030400000,0.6031,0.6041,0.6031,0.6035,12499.0 +1694030460000,0.6034,0.6035,0.6033,0.6033,173.0 +1694030520000,0.6034,0.6037,0.6033,0.6037,1195.0 +1694030580000,0.6038,0.6038,0.6035,0.6035,539.0 +1694030640000,0.6037,0.6037,0.6037,0.6037,9.0 +1694030700000,0.6037,0.6042,0.6036,0.604,3963.0 +1694030760000,0.604,0.604,0.6038,0.6038,679.0 +1694030820000,0.6038,0.604,0.6038,0.604,1214.0 +1694030880000,0.604,0.6044,0.604,0.6043,2537.0 +1694030940000,0.6042,0.6045,0.6042,0.6045,2925.0 +1694031000000,0.6046,0.6048,0.6046,0.6048,458.0 +1694031060000,0.6048,0.6048,0.6048,0.6048,0.0 +1694031120000,0.6047,0.6061,0.6044,0.6049,32267.0 +1694031180000,0.6053,0.6053,0.6053,0.6053,9.0 +1694031240000,0.6055,0.6055,0.6052,0.6052,207.0 +1694031300000,0.6054,0.6054,0.6052,0.6052,314.0 +1694031360000,0.6054,0.6055,0.6053,0.6054,1127.0 +1694031420000,0.6054,0.6057,0.6038,0.6051,39531.0 +1694031480000,0.6051,0.6052,0.6045,0.6045,2491.0 +1694031540000,0.6047,0.6049,0.6043,0.6043,2390.0 +1694031600000,0.6043,0.6043,0.6036,0.6042,2620.0 +1694031660000,0.6042,0.6043,0.6031,0.6031,6565.0 +1694031720000,0.6029,0.6031,0.6025,0.6031,3643.0 +1694031780000,0.603,0.603,0.6026,0.6026,3122.0 +1694031840000,0.6028,0.6029,0.6027,0.6027,440.0 +1694031900000,0.6028,0.6029,0.6026,0.6029,944.0 +1694031960000,0.6029,0.6029,0.6025,0.6025,79.0 +1694032020000,0.6026,0.6028,0.6026,0.6026,856.0 +1694032080000,0.6028,0.6047,0.6028,0.6033,29083.0 +1694032140000,0.6034,0.6035,0.6034,0.6035,4066.0 +1694032200000,0.6036,0.6043,0.6035,0.6035,4078.0 +1694032260000,0.6037,0.605,0.6037,0.605,7412.0 +1694032320000,0.605,0.6051,0.6048,0.6049,403.0 +1694032380000,0.6048,0.6052,0.6046,0.6051,3304.0 +1694032440000,0.6049,0.6049,0.6045,0.6047,1289.0 +1694032500000,0.6046,0.6052,0.6046,0.6047,7044.0 +1694032560000,0.605,0.6053,0.6048,0.6048,126.0 +1694032620000,0.6049,0.6049,0.6044,0.6044,271.0 +1694032680000,0.6044,0.6046,0.6044,0.6046,117.0 +1694032740000,0.6046,0.6048,0.6046,0.6048,5005.0 +1694032800000,0.6048,0.6048,0.6046,0.6047,514.0 +1694032860000,0.6048,0.6048,0.6048,0.6048,1593.0 +1694032920000,0.6049,0.6055,0.6049,0.605,1681.0 +1694032980000,0.6053,0.6053,0.6051,0.6051,132.0 +1694033040000,0.6053,0.6057,0.605,0.6057,1964.0 +1694033100000,0.6054,0.6054,0.6054,0.6054,12.0 +1694033160000,0.6054,0.6055,0.6054,0.6055,95.0 +1694033220000,0.6055,0.6063,0.6052,0.6063,7457.0 +1694033280000,0.606,0.606,0.6059,0.6059,32.0 +1694033340000,0.606,0.606,0.6058,0.6058,301.0 +1694033400000,0.6057,0.6057,0.6047,0.6047,8994.0 +1694033460000,0.6049,0.6049,0.6041,0.6041,909.0 +1694033520000,0.6042,0.6045,0.6041,0.6045,4762.0 +1694033580000,0.6044,0.6044,0.604,0.604,446.0 +1694033640000,0.6041,0.6042,0.6041,0.6042,333.0 +1694033700000,0.6042,0.6044,0.6037,0.6039,3930.0 +1694033760000,0.604,0.604,0.6039,0.6039,78.0 +1694033820000,0.6039,0.6039,0.6037,0.6039,1642.0 +1694033880000,0.6037,0.6041,0.6035,0.6041,880.0 +1694033940000,0.6039,0.6042,0.6033,0.6038,5767.0 +1694034000000,0.6035,0.604,0.6035,0.6039,946.0 +1694034060000,0.6039,0.6045,0.6037,0.6045,1610.0 +1694034120000,0.6045,0.6045,0.6045,0.6045,28.0 +1694034180000,0.6045,0.6046,0.6045,0.6045,96.0 +1694034240000,0.6045,0.6045,0.6045,0.6045,0.0 +1694034300000,0.6045,0.6045,0.6037,0.6037,397.0 +1694034360000,0.6037,0.6037,0.6033,0.6035,1697.0 +1694034420000,0.6038,0.6038,0.6036,0.6038,692.0 +1694034480000,0.6039,0.6042,0.6039,0.6042,478.0 +1694034540000,0.6046,0.605,0.6046,0.6049,1966.0 +1694034600000,0.6048,0.6051,0.6047,0.6051,330.0 +1694034660000,0.605,0.6051,0.605,0.6051,73.0 +1694034720000,0.6054,0.6055,0.6053,0.6053,154.0 +1694034780000,0.6053,0.6053,0.605,0.605,518.0 +1694034840000,0.6054,0.6058,0.6053,0.6058,1146.0 +1694034900000,0.6058,0.6059,0.6054,0.6056,964.0 +1694034960000,0.6056,0.6058,0.6056,0.6058,1316.0 +1694035020000,0.6059,0.606,0.6056,0.6057,441.0 +1694035080000,0.6058,0.6058,0.6057,0.6057,448.0 +1694035140000,0.6059,0.6059,0.6056,0.6057,672.0 +1694035200000,0.6058,0.6058,0.6055,0.6056,488.0 +1694035260000,0.6056,0.6056,0.6043,0.6043,8539.0 +1694035320000,0.6045,0.6045,0.6041,0.6043,641.0 +1694035380000,0.6043,0.6051,0.6043,0.6048,1493.0 +1694035440000,0.6047,0.6049,0.6041,0.6049,5914.0 +1694035500000,0.6047,0.6047,0.6046,0.6047,78.0 +1694035560000,0.6047,0.6053,0.6047,0.6053,479.0 +1694035620000,0.6055,0.6058,0.6055,0.6056,968.0 +1694035680000,0.6054,0.6059,0.6054,0.6056,1126.0 +1694035740000,0.6056,0.6057,0.6056,0.6056,117.0 +1694035800000,0.6056,0.6069,0.6055,0.6066,10631.0 +1694035860000,0.6066,0.6066,0.6064,0.6065,330.0 +1694035920000,0.6066,0.6069,0.6065,0.6065,675.0 +1694035980000,0.6066,0.6067,0.606,0.6067,3166.0 +1694036040000,0.6066,0.6066,0.6064,0.6064,131.0 +1694036100000,0.6064,0.6064,0.606,0.6063,993.0 +1694036160000,0.6063,0.6063,0.6059,0.6061,114.0 +1694036220000,0.6062,0.6062,0.6058,0.6061,356.0 +1694036280000,0.6061,0.6061,0.6061,0.6061,96.0 +1694036340000,0.6061,0.6061,0.6059,0.6059,255.0 +1694036400000,0.6059,0.6063,0.6059,0.6063,764.0 +1694036460000,0.6062,0.6062,0.6059,0.6059,1066.0 +1694036520000,0.6062,0.6062,0.6055,0.6057,3975.0 +1694036580000,0.6059,0.606,0.6058,0.6059,257.0 +1694036640000,0.6058,0.6059,0.6056,0.6058,865.0 +1694036700000,0.6059,0.606,0.6058,0.6059,2623.0 +1694036760000,0.6059,0.6061,0.6058,0.6061,2892.0 +1694036820000,0.6061,0.6065,0.606,0.6065,3903.0 +1694036880000,0.6064,0.6064,0.6064,0.6064,58.0 +1694036940000,0.6064,0.6064,0.6061,0.6061,259.0 +1694037000000,0.6062,0.6067,0.6061,0.6063,943.0 +1694037060000,0.6063,0.6063,0.6063,0.6063,0.0 +1694037120000,0.6063,0.6064,0.6063,0.6063,4263.0 +1694037180000,0.6064,0.6068,0.6064,0.6065,2640.0 +1694037240000,0.6065,0.6067,0.6065,0.6067,31.0 +1694037300000,0.6067,0.6068,0.6067,0.6067,664.0 +1694037360000,0.6068,0.607,0.6068,0.607,733.0 +1694037420000,0.6069,0.6071,0.6069,0.6071,48.0 +1694037480000,0.6071,0.6072,0.607,0.6071,1035.0 +1694037540000,0.6072,0.6074,0.6072,0.6072,860.0 +1694037600000,0.6072,0.6072,0.6059,0.6065,35779.0 +1694037660000,0.6065,0.6065,0.6062,0.6062,1508.0 +1694037720000,0.6063,0.6066,0.606,0.606,4492.0 +1694037780000,0.6064,0.6065,0.6062,0.6062,405.0 +1694037840000,0.6062,0.6062,0.6062,0.6062,0.0 +1694037900000,0.6064,0.6067,0.6064,0.6067,1229.0 +1694037960000,0.6069,0.6069,0.6069,0.6069,411.0 +1694038020000,0.6071,0.6078,0.607,0.6076,4764.0 +1694038080000,0.6074,0.6076,0.6073,0.6075,128.0 +1694038140000,0.6075,0.6075,0.6073,0.6073,330.0 +1694038200000,0.6075,0.6078,0.6075,0.6078,847.0 +1694038260000,0.6079,0.6079,0.6072,0.6075,1972.0 +1694038320000,0.6073,0.6079,0.6072,0.6077,12393.0 +1694038380000,0.6077,0.6077,0.6058,0.6058,20502.0 +1694038440000,0.6058,0.606,0.6048,0.6054,5434.0 +1694038500000,0.6054,0.6054,0.6042,0.6045,13885.0 +1694038560000,0.6045,0.6048,0.6045,0.6048,2291.0 +1694038620000,0.6048,0.6048,0.6043,0.6045,949.0 +1694038680000,0.6045,0.6045,0.604,0.6042,1922.0 +1694038740000,0.6041,0.6063,0.604,0.6054,33779.0 +1694038800000,0.6057,0.6059,0.6055,0.6057,1390.0 +1694038860000,0.6058,0.606,0.6058,0.6059,851.0 +1694038920000,0.606,0.6063,0.6059,0.6063,1095.0 +1694038980000,0.6062,0.6063,0.6061,0.6063,453.0 +1694039040000,0.6063,0.6067,0.6061,0.6064,1231.0 +1694039100000,0.6068,0.607,0.6066,0.6066,252.0 +1694039160000,0.6068,0.6071,0.6068,0.607,1035.0 +1694039220000,0.6069,0.6069,0.6068,0.6069,81.0 +1694039280000,0.6071,0.6071,0.6069,0.6069,715.0 +1694039340000,0.6069,0.6069,0.6068,0.6068,964.0 +1694039400000,0.6069,0.6069,0.606,0.606,6046.0 +1694039460000,0.606,0.606,0.6059,0.6059,1474.0 +1694039520000,0.6061,0.6061,0.606,0.606,336.0 +1694039580000,0.6058,0.6058,0.6055,0.6055,123.0 +1694039640000,0.6056,0.6057,0.6055,0.6057,963.0 +1694039700000,0.6055,0.6055,0.6047,0.6051,2546.0 +1694039760000,0.6052,0.6061,0.6045,0.6055,18150.0 +1694039820000,0.6051,0.6053,0.6049,0.6049,936.0 +1694039880000,0.6053,0.6055,0.6052,0.6053,1322.0 +1694039940000,0.6054,0.6055,0.6052,0.6054,715.0 +1694040000000,0.6057,0.6059,0.6057,0.6059,541.0 +1694040060000,0.6058,0.6058,0.6058,0.6058,37.0 +1694040120000,0.6058,0.6058,0.6058,0.6058,0.0 +1694040180000,0.6058,0.6058,0.6056,0.6057,2206.0 +1694040240000,0.6058,0.6058,0.6058,0.6058,87.0 +1694040300000,0.6059,0.6059,0.6055,0.6055,1874.0 +1694040360000,0.6055,0.6055,0.6055,0.6055,0.0 +1694040420000,0.6052,0.6052,0.6048,0.605,897.0 +1694040480000,0.605,0.6053,0.605,0.6052,1361.0 +1694040540000,0.6054,0.6066,0.6054,0.6059,10363.0 +1694040600000,0.6059,0.6078,0.6059,0.607,12532.0 +1694040660000,0.607,0.607,0.6061,0.6061,1778.0 +1694040720000,0.6061,0.6061,0.6059,0.6059,540.0 +1694040780000,0.6059,0.6059,0.6059,0.6059,20.0 +1694040840000,0.6059,0.606,0.6053,0.6053,2372.0 +1694040900000,0.6053,0.6053,0.6051,0.6051,631.0 +1694040960000,0.605,0.605,0.605,0.605,406.0 +1694041020000,0.6051,0.6051,0.6046,0.6046,4740.0 +1694041080000,0.6047,0.6049,0.6034,0.6036,41540.0 +1694041140000,0.6037,0.6045,0.6037,0.6045,3877.0 +1694041200000,0.6042,0.6042,0.6036,0.6038,5386.0 +1694041260000,0.6038,0.604,0.6036,0.6036,2928.0 +1694041320000,0.604,0.6044,0.6037,0.6039,1541.0 +1694041380000,0.604,0.604,0.6036,0.6038,1408.0 +1694041440000,0.6038,0.6038,0.6035,0.6036,201.0 +1694041500000,0.6035,0.6035,0.603,0.6034,1833.0 +1694041560000,0.6033,0.6034,0.6032,0.6032,109.0 +1694041620000,0.6032,0.6036,0.6032,0.6036,197.0 +1694041680000,0.6036,0.606,0.603,0.6052,49081.0 +1694041740000,0.6053,0.606,0.6053,0.6056,15065.0 +1694041800000,0.6055,0.6055,0.6053,0.6054,1122.0 +1694041860000,0.6053,0.6054,0.6053,0.6054,1223.0 +1694041920000,0.6055,0.6059,0.6055,0.6059,8870.0 +1694041980000,0.6059,0.6064,0.6059,0.6064,8289.0 +1694042040000,0.6064,0.6068,0.6063,0.6067,6309.0 +1694042100000,0.6067,0.6067,0.6065,0.6065,251.0 +1694042160000,0.6065,0.6069,0.6065,0.6069,484.0 +1694042220000,0.6069,0.607,0.6066,0.6068,1060.0 +1694042280000,0.6068,0.6068,0.6068,0.6068,0.0 +1694042340000,0.607,0.6075,0.6067,0.6067,4418.0 +1694042400000,0.607,0.607,0.6067,0.6067,1360.0 +1694042460000,0.6068,0.6069,0.6066,0.6067,714.0 +1694042520000,0.6067,0.6067,0.6066,0.6066,99.0 +1694042580000,0.6067,0.6067,0.6066,0.6066,149.0 +1694042640000,0.6066,0.6067,0.6064,0.6067,1097.0 +1694042700000,0.6064,0.6064,0.6062,0.6062,2650.0 +1694042760000,0.6063,0.6063,0.6063,0.6063,10.0 +1694042820000,0.6063,0.6063,0.6062,0.6063,95.0 +1694042880000,0.6062,0.6064,0.6062,0.6062,7083.0 +1694042940000,0.6063,0.6063,0.6063,0.6063,9.0 +1694043000000,0.6063,0.6066,0.606,0.6066,1081.0 +1694043060000,0.6063,0.6066,0.6061,0.6063,3378.0 +1694043120000,0.6064,0.6067,0.6064,0.6065,567.0 +1694043180000,0.6066,0.6066,0.6064,0.6065,170.0 +1694043240000,0.6065,0.6065,0.6064,0.6064,18.0 +1694043300000,0.6065,0.6069,0.6065,0.6069,688.0 +1694043360000,0.6069,0.6069,0.6069,0.6069,124.0 +1694043420000,0.607,0.6078,0.607,0.6074,8663.0 +1694043480000,0.6074,0.6074,0.6072,0.6073,258.0 +1694043540000,0.6073,0.6077,0.6073,0.6074,2194.0 +1694043600000,0.6073,0.6073,0.6069,0.6069,792.0 +1694043660000,0.6071,0.6071,0.6071,0.6071,19.0 +1694043720000,0.6071,0.6071,0.607,0.607,142.0 +1694043780000,0.607,0.607,0.607,0.607,0.0 +1694043840000,0.607,0.6071,0.6068,0.6071,2612.0 +1694043900000,0.6071,0.6071,0.6071,0.6071,103.0 +1694043960000,0.607,0.607,0.6068,0.6068,1324.0 +1694044020000,0.607,0.6071,0.6069,0.6071,260.0 +1694044080000,0.607,0.607,0.607,0.607,204.0 +1694044140000,0.6071,0.6071,0.6071,0.6071,110.0 +1694044200000,0.6071,0.6071,0.6069,0.6069,288.0 +1694044260000,0.607,0.6085,0.607,0.6084,19080.0 +1694044320000,0.6081,0.6084,0.6078,0.6078,3028.0 +1694044380000,0.6078,0.6081,0.6077,0.6079,4872.0 +1694044440000,0.608,0.608,0.608,0.608,78.0 +1694044500000,0.608,0.608,0.6079,0.608,164.0 +1694044560000,0.6079,0.6079,0.6079,0.6079,583.0 +1694044620000,0.608,0.6089,0.6077,0.6077,7690.0 +1694044680000,0.6078,0.608,0.6077,0.6077,635.0 +1694044740000,0.6078,0.6078,0.6078,0.6078,417.0 +1694044800000,0.6078,0.6082,0.6067,0.6067,7258.0 +1694044860000,0.6068,0.6071,0.6067,0.6067,4178.0 +1694044920000,0.6068,0.6073,0.6068,0.6072,650.0 +1694044980000,0.6072,0.6073,0.6072,0.6073,270.0 +1694045040000,0.6073,0.6073,0.6068,0.6068,417.0 +1694045100000,0.6068,0.6069,0.6058,0.6058,9858.0 +1694045160000,0.6057,0.6062,0.6055,0.6055,1785.0 +1694045220000,0.6055,0.606,0.6051,0.6053,13719.0 +1694045280000,0.6053,0.6053,0.605,0.6052,4870.0 +1694045340000,0.6052,0.6053,0.6051,0.6053,312.0 +1694045400000,0.6053,0.6055,0.6051,0.6052,675.0 +1694045460000,0.6052,0.6055,0.6051,0.6054,7459.0 +1694045520000,0.6054,0.6058,0.6054,0.6057,972.0 +1694045580000,0.6058,0.6058,0.6055,0.6056,1227.0 +1694045640000,0.6057,0.6057,0.6056,0.6056,40.0 +1694045700000,0.6056,0.6056,0.6049,0.605,12209.0 +1694045760000,0.6049,0.605,0.6048,0.6049,259.0 +1694045820000,0.6049,0.6052,0.6045,0.6048,1600.0 +1694045880000,0.6048,0.6048,0.6048,0.6048,0.0 +1694045940000,0.6048,0.6051,0.6024,0.6029,77933.0 +1694046000000,0.6029,0.6031,0.6013,0.6016,11238.0 +1694046060000,0.6017,0.6017,0.6009,0.6016,10103.0 +1694046120000,0.6016,0.6016,0.6012,0.6012,64.0 +1694046180000,0.6012,0.6019,0.6011,0.6019,11102.0 +1694046240000,0.6019,0.6019,0.6019,0.6019,2052.0 +1694046300000,0.6015,0.6016,0.601,0.6016,3522.0 +1694046360000,0.6015,0.6022,0.6014,0.6015,14988.0 +1694046420000,0.6014,0.6017,0.6014,0.6016,2337.0 +1694046480000,0.6016,0.6017,0.6016,0.6016,1088.0 +1694046540000,0.6014,0.6014,0.6013,0.6013,2304.0 +1694046600000,0.6013,0.6023,0.6013,0.6023,10654.0 +1694046660000,0.6023,0.6029,0.6023,0.6023,8229.0 +1694046720000,0.6024,0.6028,0.6024,0.6028,1252.0 +1694046780000,0.6027,0.6028,0.6024,0.6024,249.0 +1694046840000,0.6024,0.6024,0.6023,0.6023,158.0 +1694046900000,0.6024,0.603,0.6024,0.6029,3350.0 +1694046960000,0.6026,0.6026,0.6025,0.6025,826.0 +1694047020000,0.6026,0.6026,0.6024,0.6024,279.0 +1694047080000,0.6024,0.6024,0.6021,0.6021,2603.0 +1694047140000,0.6021,0.6022,0.6019,0.6019,878.0 +1694047200000,0.6018,0.6018,0.6016,0.6016,2786.0 +1694047260000,0.6017,0.6018,0.6017,0.6018,86.0 +1694047320000,0.6018,0.6018,0.6016,0.6016,486.0 +1694047380000,0.6015,0.6017,0.6015,0.6017,789.0 +1694047440000,0.6017,0.6017,0.6013,0.6014,6510.0 +1694047500000,0.6014,0.6017,0.6014,0.6016,783.0 +1694047560000,0.6017,0.6017,0.6016,0.6016,230.0 +1694047620000,0.6016,0.6017,0.6015,0.6017,257.0 +1694047680000,0.6019,0.6019,0.6018,0.6018,32.0 +1694047740000,0.6018,0.6018,0.6018,0.6018,0.0 +1694047800000,0.6018,0.6018,0.6016,0.6016,1605.0 +1694047860000,0.6015,0.6017,0.6013,0.6013,1106.0 +1694047920000,0.6012,0.6015,0.6011,0.6011,691.0 +1694047980000,0.6011,0.6013,0.6009,0.6009,3836.0 +1694048040000,0.6009,0.6009,0.6009,0.6009,34.0 +1694048100000,0.6008,0.6009,0.6008,0.6009,340.0 +1694048160000,0.6008,0.6008,0.6005,0.6006,2435.0 +1694048220000,0.6005,0.6006,0.6005,0.6005,676.0 +1694048280000,0.6008,0.601,0.6008,0.601,713.0 +1694048340000,0.601,0.6013,0.601,0.6011,342.0 +1694048400000,0.6011,0.6018,0.6009,0.6018,2340.0 +1694048460000,0.6016,0.6017,0.6014,0.6016,1346.0 +1694048520000,0.6017,0.6017,0.6014,0.6014,560.0 +1694048580000,0.6014,0.6014,0.6014,0.6014,130.0 +1694048640000,0.6014,0.6015,0.6011,0.6011,1294.0 +1694048700000,0.6013,0.6013,0.6011,0.6013,1543.0 +1694048760000,0.6013,0.6013,0.6,0.6001,37964.0 +1694048820000,0.6,0.6005,0.6,0.6003,3755.0 +1694048880000,0.6001,0.6001,0.5987,0.5995,22806.0 +1694048940000,0.5994,0.5994,0.5988,0.5991,5002.0 +1694049000000,0.5992,0.6,0.5992,0.5998,3669.0 +1694049060000,0.5997,0.5998,0.599,0.599,8336.0 +1694049120000,0.5991,0.5991,0.5984,0.5984,1580.0 +1694049180000,0.5984,0.5984,0.5984,0.5984,439.0 +1694049240000,0.5984,0.5987,0.5981,0.5987,4642.0 +1694049300000,0.5987,0.5991,0.5987,0.599,1659.0 +1694049360000,0.5989,0.5989,0.5986,0.5986,3328.0 +1694049420000,0.5983,0.5985,0.5983,0.5984,380.0 +1694049480000,0.5986,0.5992,0.5986,0.5991,8555.0 +1694049540000,0.5992,0.5993,0.5992,0.5993,336.0 +1694049600000,0.5993,0.5993,0.5993,0.5993,0.0 +1694049660000,0.5992,0.5993,0.5992,0.5993,568.0 +1694049720000,0.5993,0.5993,0.5993,0.5993,193.0 +1694049780000,0.5992,0.5993,0.5992,0.5993,331.0 +1694049840000,0.5993,0.5998,0.5993,0.5997,6865.0 +1694049900000,0.5995,0.5995,0.5994,0.5994,655.0 +1694049960000,0.5994,0.5996,0.5992,0.5992,834.0 +1694050020000,0.5993,0.5993,0.599,0.5991,5555.0 +1694050080000,0.5992,0.5992,0.5991,0.5991,1137.0 +1694050140000,0.5991,0.5991,0.5988,0.5988,1989.0 +1694050200000,0.5986,0.5986,0.5981,0.5981,4212.0 +1694050260000,0.5981,0.5981,0.598,0.598,1020.0 +1694050320000,0.598,0.5981,0.598,0.5981,1420.0 +1694050380000,0.5981,0.5981,0.5981,0.5981,985.0 +1694050440000,0.598,0.598,0.598,0.598,369.0 +1694050500000,0.598,0.598,0.5974,0.5975,2780.0 +1694050560000,0.5975,0.5979,0.5975,0.5979,3843.0 +1694050620000,0.5978,0.5978,0.5978,0.5978,1.0 +1694050680000,0.5978,0.5978,0.5978,0.5978,1922.0 +1694050740000,0.5978,0.5981,0.5978,0.5981,4123.0 +1694050800000,0.5981,0.5983,0.5981,0.5983,680.0 +1694050860000,0.5983,0.5985,0.5983,0.5984,1702.0 +1694050920000,0.5984,0.5984,0.5981,0.5981,1994.0 +1694050980000,0.5983,0.5983,0.598,0.598,186.0 +1694051040000,0.5983,0.5984,0.5981,0.5984,1598.0 +1694051100000,0.5982,0.5983,0.598,0.598,429.0 +1694051160000,0.5981,0.5984,0.5981,0.5984,1371.0 +1694051220000,0.5985,0.599,0.5985,0.599,5386.0 +1694051280000,0.5991,0.5994,0.5991,0.5993,1092.0 +1694051340000,0.5992,0.5994,0.5992,0.5993,172.0 +1694051400000,0.5994,0.5995,0.5994,0.5995,449.0 +1694051460000,0.5995,0.5995,0.5995,0.5995,0.0 +1694051520000,0.5994,0.5994,0.5992,0.5992,1093.0 +1694051580000,0.5992,0.5992,0.5992,0.5992,0.0 +1694051640000,0.5993,0.5993,0.5992,0.5992,201.0 +1694051700000,0.5994,0.5994,0.5991,0.5993,2500.0 +1694051760000,0.5992,0.5993,0.5991,0.5992,377.0 +1694051820000,0.5992,0.5993,0.5992,0.5993,142.0 +1694051880000,0.5993,0.5993,0.599,0.5991,496.0 +1694051940000,0.5991,0.5992,0.5991,0.5992,362.0 +1694052000000,0.5992,0.5995,0.5992,0.5995,1502.0 +1694052060000,0.5995,0.5997,0.5995,0.5995,4508.0 +1694052120000,0.5995,0.5996,0.5995,0.5996,364.0 +1694052180000,0.5996,0.5997,0.5995,0.5997,590.0 +1694052240000,0.5996,0.5996,0.5994,0.5996,1523.0 +1694052300000,0.5998,0.6,0.5997,0.5999,7373.0 +1694052360000,0.5998,0.5998,0.5991,0.5992,2237.0 +1694052420000,0.5991,0.5993,0.5991,0.5993,4240.0 +1694052480000,0.5992,0.5992,0.5991,0.5992,471.0 +1694052540000,0.5993,0.5995,0.5993,0.5994,2009.0 +1694052600000,0.5993,0.5999,0.5993,0.5998,12511.0 +1694052660000,0.5998,0.5998,0.5997,0.5997,703.0 +1694052720000,0.5998,0.6001,0.5998,0.6001,4598.0 +1694052780000,0.6001,0.6001,0.6001,0.6001,9.0 +1694052840000,0.6,0.6005,0.5999,0.6002,4322.0 +1694052900000,0.6003,0.6004,0.6003,0.6004,463.0 +1694052960000,0.6002,0.6002,0.6,0.6,4135.0 +1694053020000,0.5999,0.6001,0.5997,0.6,1039.0 +1694053080000,0.5998,0.5999,0.5995,0.5999,2172.0 +1694053140000,0.5997,0.5997,0.5994,0.5995,279.0 +1694053200000,0.5994,0.5994,0.5991,0.5991,5740.0 +1694053260000,0.5992,0.5992,0.5992,0.5992,246.0 +1694053320000,0.5993,0.5998,0.5993,0.5998,2110.0 +1694053380000,0.5998,0.6001,0.5998,0.6001,859.0 +1694053440000,0.6,0.6002,0.6,0.6002,1680.0 +1694053500000,0.6001,0.6005,0.6001,0.6003,788.0 +1694053560000,0.6003,0.6006,0.6003,0.6005,2573.0 +1694053620000,0.6003,0.6004,0.6002,0.6004,201.0 +1694053680000,0.6004,0.6007,0.6004,0.6006,2388.0 +1694053740000,0.6007,0.6007,0.6002,0.6002,503.0 +1694053800000,0.6006,0.6007,0.6,0.6,2194.0 +1694053860000,0.6,0.6,0.5999,0.6,68.0 +1694053920000,0.5999,0.5999,0.5994,0.5995,939.0 +1694053980000,0.5995,0.5998,0.5995,0.5996,807.0 +1694054040000,0.5995,0.5997,0.5995,0.5996,1648.0 +1694054100000,0.5995,0.5998,0.5995,0.5995,898.0 +1694054160000,0.5995,0.5998,0.5995,0.5996,1059.0 +1694054220000,0.5996,0.5996,0.5995,0.5996,418.0 +1694054280000,0.5995,0.5996,0.5994,0.5994,2122.0 +1694054340000,0.5993,0.5994,0.599,0.5993,3729.0 +1694054400000,0.5993,0.5995,0.5991,0.5994,286.0 +1694054460000,0.5994,0.5994,0.5991,0.5993,330.0 +1694054520000,0.5993,0.5993,0.5991,0.5991,252.0 +1694054580000,0.5991,0.5991,0.5991,0.5991,41.0 +1694054640000,0.5991,0.5991,0.5991,0.5991,59.0 +1694054700000,0.5991,0.5993,0.5991,0.5993,2261.0 +1694054760000,0.5993,0.5994,0.599,0.5994,2083.0 +1694054820000,0.5994,0.6008,0.5992,0.6008,22575.0 +1694054880000,0.6008,0.6008,0.6007,0.6007,133.0 +1694054940000,0.6007,0.6008,0.6005,0.6008,3463.0 +1694055000000,0.6007,0.6012,0.6005,0.6006,4993.0 +1694055060000,0.6007,0.601,0.6004,0.6004,3246.0 +1694055120000,0.6003,0.6005,0.6001,0.6002,1662.0 +1694055180000,0.6,0.6002,0.6,0.6001,139.0 +1694055240000,0.6002,0.6003,0.5999,0.5999,667.0 +1694055300000,0.5999,0.6002,0.5998,0.5999,5529.0 +1694055360000,0.5998,0.5999,0.5998,0.5999,86.0 +1694055420000,0.5999,0.5999,0.5998,0.5998,75.0 +1694055480000,0.5997,0.5998,0.5996,0.5998,151.0 +1694055540000,0.5996,0.5997,0.5995,0.5997,184.0 +1694055600000,0.5996,0.5997,0.5994,0.5994,763.0 +1694055660000,0.5994,0.5996,0.5994,0.5994,204.0 +1694055720000,0.5995,0.5995,0.5993,0.5994,702.0 +1694055780000,0.5993,0.5993,0.5989,0.5991,12115.0 +1694055840000,0.599,0.5991,0.599,0.5991,311.0 +1694055900000,0.5991,0.5994,0.5991,0.5994,332.0 +1694055960000,0.5994,0.5994,0.5994,0.5994,1342.0 +1694056020000,0.5995,0.5998,0.5995,0.5998,151.0 +1694056080000,0.5998,0.6001,0.5998,0.6001,1837.0 +1694056140000,0.6001,0.6003,0.6001,0.6003,1478.0 +1694056200000,0.6003,0.6005,0.6002,0.6002,16104.0 +1694056260000,0.6003,0.6009,0.6003,0.6009,6574.0 +1694056320000,0.6009,0.6013,0.6009,0.601,22515.0 +1694056380000,0.601,0.6012,0.601,0.601,280.0 +1694056440000,0.6011,0.6011,0.6005,0.6005,4012.0 +1694056500000,0.6008,0.601,0.6008,0.601,424.0 +1694056560000,0.6011,0.6011,0.601,0.601,505.0 +1694056620000,0.6009,0.6009,0.6009,0.6009,636.0 +1694056680000,0.601,0.6013,0.601,0.601,1927.0 +1694056740000,0.6012,0.6012,0.5997,0.6003,30001.0 +1694056800000,0.6002,0.6006,0.6001,0.6002,405.0 +1694056860000,0.6002,0.6002,0.6002,0.6002,0.0 +1694056920000,0.6004,0.6005,0.6,0.6,1208.0 +1694056980000,0.6,0.6001,0.6,0.6,934.0 +1694057040000,0.6,0.6001,0.5999,0.5999,1207.0 +1694057100000,0.5999,0.5999,0.5997,0.5997,4895.0 +1694057160000,0.5998,0.5999,0.5997,0.5998,235.0 +1694057220000,0.5998,0.5998,0.5998,0.5998,207.0 +1694057280000,0.5999,0.5999,0.5998,0.5998,762.0 +1694057340000,0.6,0.6002,0.6,0.6,1875.0 +1694057400000,0.5998,0.6,0.5997,0.6,2217.0 +1694057460000,0.5998,0.6001,0.5997,0.6001,5853.0 +1694057520000,0.6,0.6001,0.6,0.6001,263.0 +1694057580000,0.6002,0.6004,0.6002,0.6003,230.0 +1694057640000,0.6003,0.6003,0.6003,0.6003,52.0 +1694057700000,0.6004,0.6008,0.6003,0.6006,2163.0 +1694057760000,0.6007,0.6007,0.6005,0.6007,155.0 +1694057820000,0.6004,0.6007,0.6003,0.6003,12.0 +1694057880000,0.6003,0.6005,0.6003,0.6005,755.0 +1694057940000,0.6005,0.6008,0.6005,0.6006,2096.0 +1694058000000,0.6006,0.6008,0.6006,0.6007,196.0 +1694058060000,0.6006,0.6006,0.6006,0.6006,54.0 +1694058120000,0.6005,0.6005,0.6003,0.6003,1168.0 +1694058180000,0.6004,0.6005,0.6003,0.6004,555.0 +1694058240000,0.6005,0.6006,0.6005,0.6006,312.0 +1694058300000,0.6007,0.6007,0.6006,0.6006,230.0 +1694058360000,0.6006,0.6012,0.6006,0.6012,7232.0 +1694058420000,0.6012,0.6021,0.6012,0.6021,8097.0 +1694058480000,0.6021,0.6021,0.6017,0.6019,1941.0 +1694058540000,0.6019,0.6022,0.6019,0.6022,4225.0 +1694058600000,0.6023,0.6023,0.6023,0.6023,254.0 +1694058660000,0.6022,0.6023,0.6017,0.602,20225.0 +1694058720000,0.6019,0.602,0.6018,0.602,187.0 +1694058780000,0.6019,0.6023,0.6019,0.6021,1008.0 +1694058840000,0.6022,0.6026,0.6022,0.6026,596.0 +1694058900000,0.6025,0.6025,0.6022,0.6022,817.0 +1694058960000,0.6023,0.6024,0.6022,0.6024,229.0 +1694059020000,0.6023,0.6035,0.6023,0.6031,16433.0 +1694059080000,0.6032,0.6038,0.6029,0.6031,9130.0 +1694059140000,0.6033,0.6034,0.6031,0.6034,357.0 +1694059200000,0.6033,0.6034,0.6025,0.6028,3399.0 +1694059260000,0.6028,0.604,0.6028,0.6035,10546.0 +1694059320000,0.6036,0.6045,0.6026,0.6042,22700.0 +1694059380000,0.6045,0.6045,0.6041,0.6041,1893.0 +1694059440000,0.6041,0.6041,0.6041,0.6041,0.0 +1694059500000,0.604,0.604,0.6026,0.6032,12089.0 +1694059560000,0.6033,0.6035,0.6033,0.6033,1955.0 +1694059620000,0.6033,0.6033,0.603,0.603,240.0 +1694059680000,0.6031,0.6032,0.6031,0.6032,1477.0 +1694059740000,0.6033,0.6033,0.6033,0.6033,74.0 +1694059800000,0.6033,0.6038,0.603,0.6036,6724.0 +1694059860000,0.6037,0.6038,0.6033,0.6037,2128.0 +1694059920000,0.6036,0.6036,0.6032,0.6032,1181.0 +1694059980000,0.603,0.6031,0.6029,0.6031,85.0 +1694060040000,0.603,0.603,0.6028,0.6029,1071.0 +1694060100000,0.603,0.6031,0.603,0.6031,271.0 +1694060160000,0.6031,0.6032,0.603,0.603,912.0 +1694060220000,0.6031,0.6031,0.6027,0.6027,1109.0 +1694060280000,0.6028,0.603,0.602,0.602,8531.0 +1694060340000,0.602,0.602,0.601,0.6013,10044.0 +1694060400000,0.6013,0.6016,0.6003,0.6011,20790.0 +1694060460000,0.6011,0.6013,0.6011,0.6012,3142.0 +1694060520000,0.6013,0.6013,0.6011,0.6011,3768.0 +1694060580000,0.6011,0.6018,0.6011,0.6014,4731.0 +1694060640000,0.6012,0.6013,0.6011,0.6013,536.0 +1694060700000,0.6015,0.6015,0.6013,0.6013,79.0 +1694060760000,0.6014,0.6014,0.6012,0.6012,816.0 +1694060820000,0.6012,0.6012,0.6004,0.6008,8628.0 +1694060880000,0.6004,0.6005,0.6002,0.6004,3255.0 +1694060940000,0.6004,0.6005,0.5997,0.6005,2345.0 +1694061000000,0.6002,0.6002,0.6,0.6,212.0 +1694061060000,0.6,0.6002,0.6,0.6002,1251.0 +1694061120000,0.6003,0.6004,0.6003,0.6004,1421.0 +1694061180000,0.6004,0.6015,0.6003,0.6012,8899.0 +1694061240000,0.6011,0.6013,0.601,0.6013,1174.0 +1694061300000,0.6013,0.6013,0.601,0.601,2192.0 +1694061360000,0.601,0.601,0.6005,0.6008,2388.0 +1694061420000,0.6008,0.6009,0.6005,0.6005,1428.0 +1694061480000,0.6006,0.6006,0.5993,0.5998,11021.0 +1694061540000,0.5997,0.5998,0.5989,0.5995,7651.0 +1694061600000,0.5993,0.5994,0.5992,0.5994,643.0 +1694061660000,0.5993,0.6001,0.5988,0.5992,8877.0 +1694061720000,0.5992,0.5997,0.5992,0.5996,623.0 +1694061780000,0.5997,0.5999,0.5995,0.5995,636.0 +1694061840000,0.5996,0.5996,0.5996,0.5996,9.0 +1694061900000,0.5995,0.6011,0.5995,0.6006,22737.0 +1694061960000,0.6006,0.6007,0.6003,0.6003,3996.0 +1694062020000,0.6003,0.6003,0.6003,0.6003,0.0 +1694062080000,0.5999,0.6,0.5999,0.6,899.0 +1694062140000,0.5999,0.5999,0.5999,0.5999,2341.0 +1694062200000,0.5999,0.6002,0.5998,0.6002,2512.0 +1694062260000,0.6002,0.6008,0.6002,0.6005,7797.0 +1694062320000,0.6005,0.6005,0.6005,0.6005,95.0 +1694062380000,0.6006,0.6006,0.6,0.6,218.0 +1694062440000,0.6,0.6,0.5992,0.5996,8902.0 +1694062500000,0.5995,0.5998,0.5995,0.5998,2413.0 +1694062560000,0.5997,0.5997,0.5985,0.5993,14037.0 +1694062620000,0.5993,0.5994,0.5993,0.5994,147.0 +1694062680000,0.5994,0.6003,0.5994,0.5999,4696.0 +1694062740000,0.5997,0.6004,0.5997,0.5999,5021.0 +1694062800000,0.5998,0.5999,0.5997,0.5999,695.0 +1694062860000,0.5999,0.5999,0.5994,0.5996,2065.0 +1694062920000,0.5997,0.5997,0.5997,0.5997,511.0 +1694062980000,0.5998,0.6001,0.5998,0.6,3312.0 +1694063040000,0.6,0.6002,0.5998,0.6,1310.0 +1694063100000,0.6,0.6,0.5999,0.6,2833.0 +1694063160000,0.6,0.6,0.5984,0.5993,15686.0 +1694063220000,0.5993,0.5994,0.5992,0.5992,5233.0 +1694063280000,0.5993,0.5994,0.5992,0.5992,334.0 +1694063340000,0.5992,0.5993,0.5992,0.5993,90.0 +1694063400000,0.5991,0.5992,0.5991,0.5992,136.0 +1694063460000,0.5991,0.5991,0.5991,0.5991,116.0 +1694063520000,0.5991,0.5991,0.5985,0.5989,2151.0 +1694063580000,0.5985,0.5987,0.5982,0.5986,8491.0 +1694063640000,0.5986,0.5986,0.5986,0.5986,0.0 +1694063700000,0.5981,0.5983,0.598,0.598,1319.0 +1694063760000,0.598,0.5981,0.598,0.5981,795.0 +1694063820000,0.5982,0.5982,0.598,0.5982,1341.0 +1694063880000,0.5982,0.5985,0.5982,0.5985,904.0 +1694063940000,0.5985,0.5985,0.5985,0.5985,0.0 +1694064000000,0.5985,0.5985,0.5985,0.5985,932.0 +1694064060000,0.5985,0.5988,0.5985,0.5988,1835.0 +1694064120000,0.5987,0.5987,0.5985,0.5985,287.0 +1694064180000,0.5984,0.5984,0.5984,0.5984,471.0 +1694064240000,0.5982,0.5982,0.598,0.598,637.0 +1694064300000,0.5981,0.5983,0.5976,0.5981,4106.0 +1694064360000,0.5982,0.5982,0.5982,0.5982,179.0 +1694064420000,0.5981,0.5981,0.5978,0.5979,787.0 +1694064480000,0.5977,0.5979,0.5973,0.5979,10659.0 +1694064540000,0.598,0.598,0.5979,0.5979,145.0 +1694064600000,0.5978,0.5981,0.5978,0.5978,611.0 +1694064660000,0.5978,0.5978,0.5969,0.5976,9735.0 +1694064720000,0.5973,0.5976,0.5972,0.5976,2254.0 +1694064780000,0.5975,0.5976,0.5974,0.5976,226.0 +1694064840000,0.5975,0.5977,0.5971,0.5977,2117.0 +1694064900000,0.5978,0.5983,0.5977,0.5982,2340.0 +1694064960000,0.5981,0.5981,0.598,0.598,326.0 +1694065020000,0.5978,0.5978,0.5978,0.5978,264.0 +1694065080000,0.5979,0.5979,0.5977,0.5977,118.0 +1694065140000,0.5978,0.5979,0.5977,0.5977,622.0 +1694065200000,0.5978,0.5981,0.5978,0.5978,1834.0 +1694065260000,0.5981,0.5982,0.5979,0.598,282.0 +1694065320000,0.598,0.5983,0.5974,0.5978,18182.0 +1694065380000,0.5975,0.5975,0.5973,0.5973,3345.0 +1694065440000,0.5976,0.5976,0.5974,0.5974,255.0 +1694065500000,0.5974,0.5975,0.5974,0.5974,854.0 +1694065560000,0.5975,0.5975,0.5975,0.5975,2.0 +1694065620000,0.5974,0.5975,0.5972,0.5975,713.0 +1694065680000,0.5973,0.5973,0.5973,0.5973,722.0 +1694065740000,0.5974,0.5978,0.5974,0.5977,1338.0 +1694065800000,0.5977,0.5985,0.5977,0.5984,13285.0 +1694065860000,0.5984,0.599,0.5984,0.599,686.0 +1694065920000,0.599,0.5996,0.599,0.5994,7500.0 +1694065980000,0.5995,0.5997,0.5993,0.5994,7642.0 +1694066040000,0.5994,0.5994,0.5994,0.5994,2447.0 +1694066100000,0.5993,0.5997,0.5987,0.5987,11301.0 +1694066160000,0.5987,0.5987,0.5971,0.5979,19749.0 +1694066220000,0.5978,0.5982,0.5973,0.5981,6302.0 +1694066280000,0.598,0.598,0.597,0.5979,8876.0 +1694066340000,0.5977,0.5977,0.5971,0.5972,642.0 +1694066400000,0.5972,0.5972,0.5965,0.5972,6161.0 +1694066460000,0.5972,0.5976,0.5972,0.5976,1004.0 +1694066520000,0.5975,0.5975,0.5973,0.5973,197.0 +1694066580000,0.5972,0.5972,0.5971,0.5972,782.0 +1694066640000,0.5972,0.5972,0.5972,0.5972,792.0 +1694066700000,0.5972,0.5972,0.5971,0.5971,1032.0 +1694066760000,0.5971,0.5972,0.5966,0.597,3126.0 +1694066820000,0.597,0.597,0.5967,0.5968,1719.0 +1694066880000,0.5967,0.5967,0.5965,0.5965,4121.0 +1694066940000,0.5965,0.5972,0.5963,0.5964,4990.0 +1694067000000,0.5968,0.5968,0.5968,0.5968,12.0 +1694067060000,0.5968,0.5968,0.5968,0.5968,0.0 +1694067120000,0.5967,0.597,0.5966,0.597,1654.0 +1694067180000,0.597,0.5972,0.5968,0.5969,1174.0 +1694067240000,0.597,0.597,0.5957,0.5965,14676.0 +1694067300000,0.5964,0.5964,0.5957,0.5959,6660.0 +1694067360000,0.5961,0.5963,0.5961,0.5963,142.0 +1694067420000,0.5962,0.5962,0.5959,0.5961,1615.0 +1694067480000,0.5961,0.5961,0.5959,0.596,488.0 +1694067540000,0.5961,0.5963,0.596,0.5963,2897.0 +1694067600000,0.5965,0.5965,0.5962,0.5962,157.0 +1694067660000,0.5962,0.5966,0.5961,0.5965,1846.0 +1694067720000,0.5962,0.5964,0.596,0.5962,2707.0 +1694067780000,0.5962,0.5962,0.5959,0.5959,4307.0 +1694067840000,0.596,0.5961,0.5956,0.5956,1857.0 +1694067900000,0.5957,0.596,0.5956,0.596,1850.0 +1694067960000,0.5959,0.5959,0.5956,0.5957,569.0 +1694068020000,0.5958,0.5961,0.5953,0.5961,11713.0 +1694068080000,0.596,0.596,0.5958,0.5959,367.0 +1694068140000,0.596,0.5964,0.596,0.5961,619.0 +1694068200000,0.596,0.5964,0.596,0.5963,480.0 +1694068260000,0.5964,0.5966,0.5964,0.5965,1027.0 +1694068320000,0.5965,0.5965,0.5962,0.5962,318.0 +1694068380000,0.5961,0.5968,0.5961,0.5964,8135.0 +1694068440000,0.5963,0.5963,0.5945,0.5953,54805.0 +1694068500000,0.5952,0.5954,0.5951,0.5951,2044.0 +1694068560000,0.5951,0.5951,0.5951,0.5951,1193.0 +1694068620000,0.5951,0.5951,0.595,0.595,421.0 +1694068680000,0.595,0.595,0.5947,0.5949,1344.0 +1694068740000,0.5948,0.5948,0.5942,0.5944,1719.0 +1694068800000,0.5943,0.5944,0.5941,0.5944,2325.0 +1694068860000,0.5943,0.5945,0.5942,0.5943,1216.0 +1694068920000,0.5944,0.595,0.5944,0.5949,4132.0 +1694068980000,0.595,0.595,0.5948,0.5948,285.0 +1694069040000,0.5949,0.5949,0.5949,0.5949,108.0 +1694069100000,0.5948,0.5949,0.5939,0.5946,6468.0 +1694069160000,0.5946,0.5948,0.5946,0.5948,5773.0 +1694069220000,0.5948,0.5948,0.5947,0.5947,312.0 +1694069280000,0.5947,0.5947,0.5947,0.5947,0.0 +1694069340000,0.5948,0.595,0.5942,0.5944,8654.0 +1694069400000,0.5944,0.5945,0.5937,0.594,9955.0 +1694069460000,0.5941,0.5941,0.594,0.5941,1340.0 +1694069520000,0.5941,0.5944,0.5937,0.5944,4665.0 +1694069580000,0.5942,0.5943,0.594,0.5943,2650.0 +1694069640000,0.5943,0.5943,0.5943,0.5943,182.0 +1694069700000,0.5943,0.5943,0.5938,0.594,1713.0 +1694069760000,0.594,0.594,0.5938,0.5938,570.0 +1694069820000,0.5938,0.5939,0.5932,0.5937,6712.0 +1694069880000,0.5937,0.594,0.5935,0.5937,761.0 +1694069940000,0.5938,0.5938,0.5933,0.5937,368.0 +1694070000000,0.5935,0.5937,0.5934,0.5936,1240.0 +1694070060000,0.5936,0.5936,0.5915,0.5923,42288.0 +1694070120000,0.5928,0.5928,0.5922,0.5924,2347.0 +1694070180000,0.5922,0.5925,0.5922,0.5924,265.0 +1694070240000,0.5923,0.5927,0.5923,0.5926,639.0 +1694070300000,0.5922,0.5923,0.5912,0.5916,14678.0 +1694070360000,0.5916,0.5919,0.5901,0.591,22783.0 +1694070420000,0.591,0.5911,0.5909,0.5911,608.0 +1694070480000,0.5911,0.5912,0.591,0.5912,544.0 +1694070540000,0.591,0.5912,0.5908,0.5908,1085.0 +1694070600000,0.5908,0.5909,0.5905,0.5905,742.0 +1694070660000,0.5906,0.5916,0.5905,0.591,6412.0 +1694070720000,0.5908,0.5922,0.5908,0.5922,16045.0 +1694070780000,0.5923,0.5923,0.5912,0.5914,4795.0 +1694070840000,0.5914,0.5916,0.5914,0.5915,316.0 +1694070900000,0.5915,0.5915,0.5888,0.5897,70809.0 +1694070960000,0.5897,0.5897,0.5886,0.5886,18333.0 +1694071020000,0.5887,0.5887,0.5883,0.5886,5551.0 +1694071080000,0.5885,0.5888,0.5883,0.5883,10940.0 +1694071140000,0.5883,0.5886,0.5877,0.5886,26803.0 +1694071200000,0.5886,0.5888,0.588,0.5884,3509.0 +1694071260000,0.588,0.5881,0.5879,0.588,2154.0 +1694071320000,0.5877,0.5878,0.586,0.5865,46328.0 +1694071380000,0.5868,0.5868,0.5862,0.5865,8168.0 +1694071440000,0.5865,0.5865,0.5861,0.5863,6030.0 +1694071500000,0.5864,0.5877,0.5864,0.5877,23198.0 +1694071560000,0.5877,0.5877,0.5871,0.5873,8769.0 +1694071620000,0.5874,0.5874,0.587,0.587,6656.0 +1694071680000,0.5871,0.5873,0.5871,0.5872,3118.0 +1694071740000,0.5872,0.5873,0.5872,0.5872,5166.0 +1694071800000,0.5871,0.5871,0.5866,0.5868,7238.0 +1694071860000,0.5868,0.5873,0.5868,0.5873,27963.0 +1694071920000,0.5871,0.5871,0.5868,0.5869,17409.0 +1694071980000,0.5868,0.587,0.5868,0.587,10116.0 +1694072040000,0.5869,0.5869,0.5864,0.5865,14973.0 +1694072100000,0.5864,0.5866,0.5861,0.5864,8861.0 +1694072160000,0.5864,0.5865,0.5863,0.5863,4659.0 +1694072220000,0.5862,0.5863,0.5861,0.5863,9196.0 +1694072280000,0.5862,0.5863,0.586,0.5862,1127.0 +1694072340000,0.5862,0.5867,0.586,0.5867,10993.0 +1694072400000,0.5866,0.5866,0.5857,0.586,10814.0 +1694072460000,0.5859,0.5861,0.5858,0.5858,4240.0 +1694072520000,0.5857,0.586,0.5857,0.5858,3003.0 +1694072580000,0.5858,0.5865,0.5855,0.5863,14856.0 +1694072640000,0.5861,0.5863,0.5859,0.5861,2075.0 +1694072700000,0.5861,0.5866,0.5861,0.5866,4857.0 +1694072760000,0.5864,0.5876,0.5863,0.5873,14122.0 +1694072820000,0.5873,0.5876,0.5868,0.5868,3885.0 +1694072880000,0.5871,0.5878,0.587,0.5878,5719.0 +1694072940000,0.5876,0.5951,0.5876,0.5906,257391.0 +1694073000000,0.5907,0.591,0.5906,0.5908,8140.0 +1694073060000,0.5909,0.591,0.5903,0.5908,16284.0 +1694073120000,0.5908,0.5912,0.5906,0.591,6770.0 +1694073180000,0.591,0.5917,0.5905,0.591,26667.0 +1694073240000,0.5911,0.5912,0.5909,0.591,1851.0 +1694073300000,0.591,0.591,0.5908,0.5909,3555.0 +1694073360000,0.5908,0.5911,0.5905,0.5907,11405.0 +1694073420000,0.5907,0.5908,0.5904,0.5904,3137.0 +1694073480000,0.5905,0.5906,0.5903,0.5904,5517.0 +1694073540000,0.5903,0.5905,0.59,0.5901,7754.0 +1694073600000,0.59,0.5904,0.5889,0.5889,24782.0 +1694073660000,0.5891,0.5892,0.5886,0.5887,9536.0 +1694073720000,0.5886,0.589,0.5873,0.5876,39266.0 +1694073780000,0.5875,0.5876,0.5862,0.5869,31615.0 +1694073840000,0.587,0.5872,0.5868,0.5872,3429.0 +1694073900000,0.5872,0.588,0.5872,0.5878,7380.0 +1694073960000,0.5876,0.5884,0.5874,0.588,19701.0 +1694074020000,0.588,0.5884,0.588,0.5884,1254.0 +1694074080000,0.5883,0.5885,0.5883,0.5884,1905.0 +1694074140000,0.5884,0.589,0.5884,0.5888,3699.0 +1694074200000,0.5887,0.5893,0.5886,0.5891,13371.0 +1694074260000,0.5891,0.5891,0.5887,0.5887,1772.0 +1694074320000,0.5888,0.5888,0.5881,0.5884,2390.0 +1694074380000,0.5883,0.5884,0.5874,0.5875,6296.0 +1694074440000,0.5878,0.588,0.5874,0.588,2064.0 +1694074500000,0.5877,0.588,0.5877,0.5877,1412.0 +1694074560000,0.5878,0.5892,0.5877,0.5884,25545.0 +1694074620000,0.5883,0.5884,0.5882,0.5883,1469.0 +1694074680000,0.5883,0.5884,0.5883,0.5884,2051.0 +1694074740000,0.5884,0.5886,0.5883,0.5886,4071.0 +1694074800000,0.5886,0.5888,0.5886,0.5888,658.0 +1694074860000,0.5889,0.5891,0.5889,0.5889,4027.0 +1694074920000,0.589,0.5893,0.589,0.5892,998.0 +1694074980000,0.5892,0.5892,0.5892,0.5892,476.0 +1694075040000,0.5892,0.5892,0.5883,0.5883,3179.0 +1694075100000,0.5885,0.5888,0.5881,0.5882,5565.0 +1694075160000,0.5884,0.5885,0.588,0.5881,5198.0 +1694075220000,0.5883,0.5885,0.588,0.5881,1923.0 +1694075280000,0.5883,0.5887,0.5883,0.5887,2220.0 +1694075340000,0.5885,0.5886,0.5883,0.5883,658.0 +1694075400000,0.5885,0.5889,0.5885,0.5889,868.0 +1694075460000,0.5888,0.5889,0.5888,0.5889,630.0 +1694075520000,0.5889,0.5895,0.5889,0.5894,2517.0 +1694075580000,0.5892,0.5893,0.5883,0.5886,2072.0 +1694075640000,0.5886,0.589,0.5883,0.5888,1732.0 +1694075700000,0.5887,0.5888,0.5887,0.5888,1418.0 +1694075760000,0.5887,0.5887,0.5885,0.5885,631.0 +1694075820000,0.5884,0.5888,0.5884,0.5888,1131.0 +1694075880000,0.5886,0.5891,0.5886,0.5891,2460.0 +1694075940000,0.5891,0.5891,0.5891,0.5891,530.0 +1694076000000,0.5892,0.5892,0.5892,0.5892,588.0 +1694076060000,0.5892,0.5895,0.5892,0.5894,7672.0 +1694076120000,0.5895,0.5902,0.5895,0.59,16839.0 +1694076180000,0.59,0.5903,0.59,0.5903,1858.0 +1694076240000,0.5901,0.5908,0.5899,0.5907,13539.0 +1694076300000,0.5909,0.5911,0.5906,0.5911,3896.0 +1694076360000,0.5912,0.5918,0.591,0.5911,15918.0 +1694076420000,0.5911,0.5915,0.5911,0.5915,6088.0 +1694076480000,0.5915,0.5921,0.591,0.591,17161.0 +1694076540000,0.5914,0.5923,0.5912,0.5923,8918.0 +1694076600000,0.5923,0.5924,0.5921,0.5922,2263.0 +1694076660000,0.5922,0.5923,0.5912,0.5912,5999.0 +1694076720000,0.5914,0.5917,0.5909,0.5909,3105.0 +1694076780000,0.591,0.5915,0.5901,0.5907,13486.0 +1694076840000,0.5906,0.591,0.5903,0.5907,2091.0 +1694076900000,0.5908,0.5909,0.5903,0.5907,4216.0 +1694076960000,0.5907,0.5908,0.5902,0.5905,1251.0 +1694077020000,0.5906,0.5909,0.5906,0.5909,2323.0 +1694077080000,0.591,0.5912,0.591,0.5911,956.0 +1694077140000,0.5912,0.5912,0.5908,0.5911,4646.0 +1694077200000,0.5911,0.5912,0.5902,0.5907,11269.0 +1694077260000,0.5904,0.5908,0.5903,0.5904,5594.0 +1694077320000,0.5907,0.5907,0.5904,0.5905,138.0 +1694077380000,0.5906,0.5908,0.5906,0.5907,556.0 +1694077440000,0.5905,0.5905,0.5902,0.5903,959.0 +1694077500000,0.5903,0.5904,0.5902,0.5904,3513.0 +1694077560000,0.5902,0.5909,0.5902,0.5909,3611.0 +1694077620000,0.5907,0.5909,0.5907,0.5907,137.0 +1694077680000,0.5909,0.591,0.5908,0.5908,382.0 +1694077740000,0.591,0.5915,0.591,0.5914,1756.0 +1694077800000,0.5915,0.5917,0.5914,0.5915,2125.0 +1694077860000,0.5915,0.5916,0.5914,0.5915,235.0 +1694077920000,0.5915,0.5915,0.5914,0.5914,176.0 +1694077980000,0.5914,0.5914,0.5913,0.5913,569.0 +1694078040000,0.5915,0.5917,0.5915,0.5915,657.0 +1694078100000,0.5916,0.592,0.5916,0.5919,1086.0 +1694078160000,0.5918,0.5918,0.5916,0.5916,580.0 +1694078220000,0.5916,0.5918,0.5916,0.5917,513.0 +1694078280000,0.5916,0.5916,0.5912,0.5912,2645.0 +1694078340000,0.5914,0.5914,0.5914,0.5914,15.0 +1694078400000,0.5914,0.5919,0.5913,0.5916,7741.0 +1694078460000,0.5916,0.5916,0.5907,0.5907,5810.0 +1694078520000,0.5909,0.5911,0.5906,0.5906,1050.0 +1694078580000,0.5906,0.5906,0.5906,0.5906,34.0 +1694078640000,0.5905,0.5906,0.5904,0.5905,3242.0 +1694078700000,0.5906,0.5906,0.5899,0.5901,10588.0 +1694078760000,0.5899,0.5899,0.5897,0.5897,2195.0 +1694078820000,0.5899,0.5906,0.5899,0.5906,2617.0 +1694078880000,0.5905,0.5907,0.5902,0.5902,3489.0 +1694078940000,0.5905,0.5905,0.5899,0.5901,2859.0 +1694079000000,0.5902,0.5902,0.5899,0.5901,398.0 +1694079060000,0.59,0.59,0.5897,0.5897,479.0 +1694079120000,0.59,0.5902,0.59,0.5902,3452.0 +1694079180000,0.5903,0.5903,0.5903,0.5903,103.0 +1694079240000,0.5905,0.5906,0.5903,0.5904,315.0 +1694079300000,0.5905,0.5906,0.5903,0.5903,224.0 +1694079360000,0.5904,0.5904,0.5902,0.5903,266.0 +1694079420000,0.5903,0.5904,0.5891,0.5891,8971.0 +1694079480000,0.589,0.589,0.5882,0.5883,17534.0 +1694079540000,0.5883,0.5885,0.5878,0.5878,5023.0 +1694079600000,0.5879,0.5881,0.5875,0.5879,6908.0 +1694079660000,0.588,0.5882,0.5871,0.5875,12341.0 +1694079720000,0.5877,0.5878,0.5868,0.587,11167.0 +1694079780000,0.5869,0.5877,0.5867,0.5875,9013.0 +1694079840000,0.5873,0.5873,0.5866,0.5871,5832.0 +1694079900000,0.587,0.587,0.5867,0.5869,1253.0 +1694079960000,0.5869,0.5871,0.5869,0.5871,1358.0 +1694080020000,0.5872,0.5873,0.5865,0.5872,8607.0 +1694080080000,0.5872,0.5872,0.5865,0.5869,6916.0 +1694080140000,0.5868,0.5868,0.5865,0.5865,2999.0 +1694080200000,0.5867,0.5867,0.5866,0.5866,231.0 +1694080260000,0.5868,0.5868,0.5861,0.5865,10185.0 +1694080320000,0.5862,0.5867,0.5861,0.5867,1495.0 +1694080380000,0.5866,0.5866,0.5866,0.5866,1.0 +1694080440000,0.5866,0.5866,0.5863,0.5863,257.0 +1694080500000,0.5865,0.5865,0.5856,0.5859,22566.0 +1694080560000,0.5859,0.5865,0.5856,0.5865,2566.0 +1694080620000,0.5863,0.5863,0.5856,0.5862,1292.0 +1694080680000,0.5859,0.5867,0.5851,0.5865,10207.0 +1694080740000,0.5864,0.5865,0.5857,0.5864,3209.0 +1694080800000,0.5865,0.5869,0.5862,0.5868,7567.0 +1694080860000,0.5867,0.587,0.5865,0.5868,2153.0 +1694080920000,0.5868,0.5868,0.5865,0.5865,17006.0 +1694080980000,0.5865,0.5868,0.5862,0.5864,878.0 +1694081040000,0.5866,0.5867,0.5865,0.5867,155.0 +1694081100000,0.5867,0.5868,0.5866,0.5866,474.0 +1694081160000,0.5868,0.5874,0.5868,0.5874,12004.0 +1694081220000,0.5874,0.5875,0.5872,0.5875,342.0 +1694081280000,0.5875,0.5875,0.5871,0.5871,794.0 +1694081340000,0.5872,0.5875,0.5871,0.5872,1533.0 +1694081400000,0.5874,0.5878,0.5872,0.5873,3465.0 +1694081460000,0.5875,0.5877,0.5872,0.5872,1725.0 +1694081520000,0.5873,0.5877,0.5873,0.5874,1558.0 +1694081580000,0.5875,0.5879,0.5875,0.5879,7999.0 +1694081640000,0.5876,0.5878,0.5875,0.5877,920.0 +1694081700000,0.5874,0.5877,0.5871,0.5871,1715.0 +1694081760000,0.5873,0.5875,0.5871,0.5875,1359.0 +1694081820000,0.5874,0.588,0.5874,0.5875,3846.0 +1694081880000,0.5875,0.5875,0.5875,0.5875,0.0 +1694081940000,0.5877,0.588,0.5872,0.588,2174.0 +1694082000000,0.5878,0.5878,0.5876,0.5876,106.0 +1694082060000,0.5879,0.5879,0.5877,0.5877,136.0 +1694082120000,0.5879,0.5879,0.5879,0.5879,226.0 +1694082180000,0.5879,0.5882,0.5879,0.5882,2653.0 +1694082240000,0.588,0.5882,0.588,0.5881,1547.0 +1694082300000,0.5881,0.5885,0.5876,0.5881,13586.0 +1694082360000,0.5883,0.5885,0.5883,0.5884,265.0 +1694082420000,0.5882,0.5885,0.5881,0.5881,1069.0 +1694082480000,0.5882,0.5882,0.5877,0.5879,935.0 +1694082540000,0.5882,0.5883,0.588,0.5881,330.0 +1694082600000,0.5883,0.5886,0.5879,0.5886,8252.0 +1694082660000,0.5883,0.5885,0.588,0.588,103.0 +1694082720000,0.588,0.588,0.5878,0.5878,211.0 +1694082780000,0.5878,0.5878,0.587,0.5874,17449.0 +1694082840000,0.5873,0.5877,0.5873,0.5877,1166.0 +1694082900000,0.5879,0.5882,0.5877,0.5878,2134.0 +1694082960000,0.5878,0.5879,0.5877,0.5878,561.0 +1694083020000,0.588,0.588,0.5879,0.5879,280.0 +1694083080000,0.5879,0.5882,0.5877,0.588,1897.0 +1694083140000,0.588,0.588,0.5879,0.5879,76.0 +1694083200000,0.588,0.588,0.5878,0.5878,1214.0 +1694083260000,0.5877,0.5877,0.587,0.5873,767.0 +1694083320000,0.5871,0.5875,0.587,0.5875,17715.0 +1694083380000,0.5875,0.5875,0.5862,0.5865,17396.0 +1694083440000,0.5865,0.5867,0.5864,0.5865,1496.0 +1694083500000,0.5866,0.5866,0.5865,0.5865,329.0 +1694083560000,0.5866,0.5866,0.5862,0.5862,421.0 +1694083620000,0.5863,0.5864,0.5862,0.5862,2684.0 +1694083680000,0.5861,0.5865,0.5861,0.5861,14031.0 +1694083740000,0.5862,0.5862,0.5851,0.586,13212.0 +1694083800000,0.5859,0.5859,0.5859,0.5859,136.0 +1694083860000,0.5857,0.5857,0.5852,0.5856,3812.0 +1694083920000,0.5855,0.5856,0.5855,0.5856,469.0 +1694083980000,0.5856,0.5857,0.5852,0.5855,2667.0 +1694084040000,0.5855,0.5855,0.5853,0.5855,299.0 +1694084100000,0.5856,0.5859,0.5856,0.5859,5991.0 +1694084160000,0.586,0.5863,0.5859,0.5862,2136.0 +1694084220000,0.5862,0.5864,0.5862,0.5864,119.0 +1694084280000,0.5862,0.5867,0.5856,0.5863,9747.0 +1694084340000,0.5862,0.5864,0.5861,0.5864,460.0 +1694084400000,0.5863,0.5869,0.586,0.5868,9238.0 +1694084460000,0.5868,0.5872,0.5864,0.5868,5087.0 +1694084520000,0.5871,0.5893,0.5866,0.589,47447.0 +1694084580000,0.5891,0.5891,0.5886,0.5886,1624.0 +1694084640000,0.5887,0.5887,0.588,0.5881,2314.0 +1694084700000,0.5883,0.5888,0.5881,0.5885,3292.0 +1694084760000,0.5884,0.5884,0.5883,0.5884,126.0 +1694084820000,0.5884,0.5884,0.5884,0.5884,100.0 +1694084880000,0.5884,0.5885,0.5884,0.5884,1073.0 +1694084940000,0.5884,0.5889,0.5881,0.5885,3970.0 +1694085000000,0.5884,0.5884,0.5874,0.5878,7959.0 +1694085060000,0.5877,0.5877,0.5865,0.5868,8825.0 +1694085120000,0.5868,0.5868,0.5862,0.5862,2161.0 +1694085180000,0.5862,0.5863,0.5858,0.586,3592.0 +1694085240000,0.586,0.5862,0.586,0.5861,1229.0 +1694085300000,0.5862,0.5863,0.5862,0.5862,657.0 +1694085360000,0.5863,0.5864,0.5859,0.5863,3006.0 +1694085420000,0.5862,0.5864,0.5856,0.5859,6497.0 +1694085480000,0.586,0.5861,0.586,0.5861,669.0 +1694085540000,0.5863,0.5866,0.5861,0.5866,6071.0 +1694085600000,0.5864,0.5864,0.586,0.586,98.0 +1694085660000,0.5857,0.5857,0.5857,0.5857,104.0 +1694085720000,0.5855,0.5855,0.5851,0.5853,5177.0 +1694085780000,0.5852,0.5857,0.585,0.5857,13325.0 +1694085840000,0.5856,0.5857,0.5854,0.5857,1160.0 +1694085900000,0.5856,0.5857,0.5856,0.5857,1062.0 +1694085960000,0.5857,0.5863,0.5856,0.586,2721.0 +1694086020000,0.586,0.586,0.5858,0.5858,181.0 +1694086080000,0.5859,0.586,0.5857,0.5859,180.0 +1694086140000,0.586,0.5862,0.586,0.5862,564.0 +1694086200000,0.5861,0.5861,0.5857,0.586,1621.0 +1694086260000,0.586,0.586,0.5858,0.5858,59.0 +1694086320000,0.5858,0.586,0.5855,0.5855,224.0 +1694086380000,0.5857,0.5859,0.5855,0.5855,1782.0 +1694086440000,0.5857,0.586,0.5857,0.586,4719.0 +1694086500000,0.5862,0.5862,0.5859,0.5859,359.0 +1694086560000,0.5859,0.5859,0.5855,0.5856,13204.0 +1694086620000,0.5857,0.5861,0.5857,0.5861,2294.0 +1694086680000,0.5861,0.5861,0.5861,0.5861,7.0 +1694086740000,0.586,0.586,0.5857,0.5857,1720.0 +1694086800000,0.5857,0.5863,0.5857,0.5863,2272.0 +1694086860000,0.5862,0.5862,0.5861,0.5861,180.0 +1694086920000,0.5862,0.5862,0.5862,0.5862,11.0 +1694086980000,0.5862,0.5868,0.5862,0.5864,11385.0 +1694087040000,0.5866,0.5866,0.5865,0.5865,573.0 +1694087100000,0.5866,0.5868,0.5866,0.5867,1905.0 +1694087160000,0.5866,0.5868,0.5862,0.5862,6909.0 +1694087220000,0.586,0.5863,0.586,0.586,114.0 +1694087280000,0.5862,0.5867,0.5862,0.5865,6392.0 +1694087340000,0.5863,0.5865,0.5863,0.5864,1259.0 +1694087400000,0.5864,0.5865,0.5863,0.5863,1432.0 +1694087460000,0.5862,0.5863,0.5862,0.5862,1761.0 +1694087520000,0.5861,0.5862,0.5861,0.5862,281.0 +1694087580000,0.5861,0.5865,0.586,0.5865,304.0 +1694087640000,0.5862,0.5863,0.586,0.586,1268.0 +1694087700000,0.5862,0.5862,0.5861,0.5861,214.0 +1694087760000,0.5862,0.5862,0.5856,0.5862,8541.0 +1694087820000,0.5863,0.5863,0.586,0.5861,7712.0 +1694087880000,0.5862,0.5862,0.5862,0.5862,9.0 +1694087940000,0.5862,0.5862,0.586,0.586,228.0 +1694088000000,0.5861,0.5861,0.5851,0.5855,15937.0 +1694088060000,0.5858,0.5858,0.5856,0.5858,1043.0 +1694088120000,0.5857,0.5858,0.5854,0.5857,794.0 +1694088180000,0.5855,0.5859,0.5855,0.5859,1956.0 +1694088240000,0.586,0.5861,0.586,0.5861,1198.0 +1694088300000,0.5861,0.5861,0.586,0.5861,1099.0 +1694088360000,0.586,0.5867,0.586,0.5867,1702.0 +1694088420000,0.5867,0.5869,0.5861,0.5862,1759.0 +1694088480000,0.5863,0.5867,0.5862,0.5864,7128.0 +1694088540000,0.5867,0.5867,0.5867,0.5867,9.0 +1694088600000,0.5866,0.5884,0.5866,0.5878,22258.0 +1694088660000,0.5879,0.5893,0.5879,0.5885,19523.0 +1694088720000,0.5884,0.5887,0.588,0.5886,3698.0 +1694088780000,0.5885,0.5885,0.5874,0.588,10895.0 +1694088840000,0.5876,0.5879,0.5876,0.5876,1207.0 +1694088900000,0.5877,0.5882,0.5877,0.5877,1138.0 +1694088960000,0.5877,0.5877,0.5872,0.5872,2977.0 +1694089020000,0.5872,0.5881,0.5871,0.5876,8715.0 +1694089080000,0.5874,0.5876,0.5871,0.5874,1908.0 +1694089140000,0.5875,0.5876,0.5872,0.5876,1251.0 +1694089200000,0.5875,0.5875,0.5873,0.5875,111.0 +1694089260000,0.5875,0.5877,0.5873,0.5875,509.0 +1694089320000,0.5873,0.5875,0.5873,0.5873,490.0 +1694089380000,0.5874,0.5874,0.5874,0.5874,143.0 +1694089440000,0.5874,0.5874,0.5874,0.5874,60.0 +1694089500000,0.5874,0.5875,0.5874,0.5875,235.0 +1694089560000,0.5876,0.5877,0.5874,0.5875,1806.0 +1694089620000,0.5876,0.5879,0.5876,0.5879,179.0 +1694089680000,0.5879,0.5881,0.5876,0.5879,3502.0 +1694089740000,0.588,0.588,0.588,0.588,46.0 +1694089800000,0.588,0.588,0.5869,0.5869,1723.0 +1694089860000,0.587,0.5873,0.5869,0.5873,1748.0 +1694089920000,0.5871,0.5873,0.5871,0.5873,127.0 +1694089980000,0.5871,0.5873,0.5871,0.5871,1062.0 +1694090040000,0.5871,0.5871,0.5867,0.5867,1539.0 +1694090100000,0.5869,0.5875,0.5869,0.5875,748.0 +1694090160000,0.5876,0.5877,0.5874,0.5874,749.0 +1694090220000,0.5874,0.5874,0.5872,0.5873,6623.0 +1694090280000,0.5873,0.5873,0.5873,0.5873,0.0 +1694090340000,0.587,0.587,0.5866,0.5866,3928.0 +1694090400000,0.5867,0.5869,0.5867,0.5869,921.0 +1694090460000,0.5868,0.5868,0.5838,0.585,69070.0 +1694090520000,0.5849,0.5854,0.5848,0.5853,4151.0 +1694090580000,0.5853,0.5855,0.585,0.585,8900.0 +1694090640000,0.5848,0.5851,0.5846,0.585,4458.0 +1694090700000,0.5849,0.5851,0.5849,0.585,2108.0 +1694090760000,0.5851,0.5853,0.585,0.585,403.0 +1694090820000,0.5853,0.5853,0.5851,0.5851,158.0 +1694090880000,0.5851,0.5851,0.5851,0.5851,12.0 +1694090940000,0.585,0.585,0.5836,0.5842,13398.0 +1694091000000,0.5841,0.5848,0.5841,0.5843,6776.0 +1694091060000,0.5843,0.5848,0.5835,0.5848,9470.0 +1694091120000,0.5847,0.5847,0.5846,0.5847,1077.0 +1694091180000,0.5848,0.5849,0.5846,0.5849,235.0 +1694091240000,0.5848,0.5848,0.5848,0.5848,464.0 +1694091300000,0.5846,0.5855,0.5846,0.5854,1482.0 +1694091360000,0.5853,0.5862,0.5853,0.586,9847.0 +1694091420000,0.5859,0.5862,0.5856,0.5859,3107.0 +1694091480000,0.5862,0.5863,0.5854,0.5854,2088.0 +1694091540000,0.5856,0.5857,0.5853,0.5853,1331.0 +1694091600000,0.5853,0.5853,0.5846,0.585,1239.0 +1694091660000,0.5849,0.5852,0.5846,0.5851,2107.0 +1694091720000,0.585,0.5851,0.5848,0.5849,215.0 +1694091780000,0.5848,0.585,0.5847,0.5848,1296.0 +1694091840000,0.5847,0.5848,0.5847,0.5848,281.0 +1694091900000,0.5847,0.5847,0.5845,0.5846,2137.0 +1694091960000,0.5847,0.585,0.5847,0.585,553.0 +1694092020000,0.585,0.5852,0.585,0.5852,1503.0 +1694092080000,0.5851,0.5851,0.5841,0.5844,22498.0 +1694092140000,0.5845,0.5847,0.5845,0.5847,824.0 +1694092200000,0.5847,0.5847,0.5844,0.5845,745.0 +1694092260000,0.5846,0.585,0.5842,0.5842,4069.0 +1694092320000,0.5847,0.5849,0.5847,0.5849,144.0 +1694092380000,0.585,0.585,0.5846,0.585,1733.0 +1694092440000,0.585,0.585,0.5837,0.5841,23593.0 +1694092500000,0.5842,0.5842,0.5841,0.5841,958.0 +1694092560000,0.5842,0.5851,0.5842,0.5851,2099.0 +1694092620000,0.5851,0.5853,0.5848,0.5848,652.0 +1694092680000,0.5846,0.5846,0.5844,0.5844,636.0 +1694092740000,0.5845,0.5846,0.5843,0.5846,223.0 +1694092800000,0.5847,0.5847,0.5842,0.5842,470.0 +1694092860000,0.5844,0.5846,0.5842,0.5846,741.0 +1694092920000,0.5846,0.5847,0.5845,0.5847,142.0 +1694092980000,0.5845,0.5848,0.5845,0.5845,439.0 +1694093040000,0.5845,0.5845,0.5841,0.5842,1316.0 +1694093100000,0.5842,0.5856,0.5842,0.5853,13613.0 +1694093160000,0.585,0.5853,0.5849,0.5853,611.0 +1694093220000,0.5851,0.5851,0.5846,0.5846,1979.0 +1694093280000,0.5847,0.5847,0.5841,0.5844,2508.0 +1694093340000,0.5844,0.5848,0.5844,0.5848,1525.0 +1694093400000,0.5849,0.5849,0.5847,0.5849,1835.0 +1694093460000,0.5848,0.5848,0.5845,0.5845,475.0 +1694093520000,0.5845,0.5845,0.5844,0.5844,299.0 +1694093580000,0.5844,0.5844,0.5841,0.5844,1519.0 +1694093640000,0.5843,0.5845,0.5841,0.5843,635.0 +1694093700000,0.5846,0.5849,0.5843,0.5849,842.0 +1694093760000,0.5853,0.5853,0.585,0.585,113.0 +1694093820000,0.5852,0.5853,0.5852,0.5852,158.0 +1694093880000,0.5852,0.5852,0.5852,0.5852,63.0 +1694093940000,0.5853,0.586,0.5853,0.586,1101.0 +1694094000000,0.5858,0.5862,0.5858,0.5862,347.0 +1694094060000,0.5864,0.5877,0.5864,0.5877,3735.0 +1694094120000,0.5878,0.5897,0.5878,0.588,47335.0 +1694094180000,0.588,0.5883,0.5871,0.5871,5396.0 +1694094240000,0.5872,0.5876,0.5871,0.5876,1032.0 +1694094300000,0.5874,0.5874,0.5865,0.5869,1573.0 +1694094360000,0.587,0.5876,0.587,0.5876,2992.0 +1694094420000,0.5876,0.5877,0.5874,0.5877,106.0 +1694094480000,0.5877,0.5877,0.5876,0.5876,80.0 +1694094540000,0.5876,0.5886,0.5875,0.5876,21933.0 +1694094600000,0.5879,0.5884,0.5877,0.5878,2549.0 +1694094660000,0.5879,0.5879,0.5874,0.5876,5629.0 +1694094720000,0.5877,0.5881,0.5876,0.5877,907.0 +1694094780000,0.5877,0.5881,0.5877,0.588,4095.0 +1694094840000,0.588,0.588,0.5879,0.5879,142.0 +1694094900000,0.5878,0.5881,0.5876,0.588,12918.0 +1694094960000,0.588,0.588,0.5876,0.5877,6594.0 +1694095020000,0.5877,0.5878,0.5876,0.5878,489.0 +1694095080000,0.5876,0.5878,0.5876,0.5878,1148.0 +1694095140000,0.5878,0.5879,0.5878,0.5878,2384.0 +1694095200000,0.5878,0.588,0.5865,0.5865,21551.0 +1694095260000,0.5866,0.5886,0.5866,0.5886,5108.0 +1694095320000,0.5887,0.5888,0.588,0.5885,7455.0 +1694095380000,0.5885,0.5887,0.5882,0.5884,2055.0 +1694095440000,0.5884,0.5884,0.5884,0.5884,0.0 +1694095500000,0.5885,0.5886,0.5884,0.5884,2018.0 +1694095560000,0.5884,0.5884,0.5881,0.5883,4471.0 +1694095620000,0.5884,0.5886,0.5884,0.5886,233.0 +1694095680000,0.5886,0.5887,0.5886,0.5886,133.0 +1694095740000,0.5887,0.5889,0.5887,0.5889,1523.0 +1694095800000,0.5889,0.5892,0.5888,0.5892,16261.0 +1694095860000,0.5895,0.5898,0.5894,0.5894,1553.0 +1694095920000,0.5892,0.5893,0.5886,0.5893,1935.0 +1694095980000,0.5893,0.5894,0.589,0.5891,6703.0 +1694096040000,0.5893,0.5893,0.5892,0.5893,1465.0 +1694096100000,0.5893,0.5895,0.5893,0.5893,1867.0 +1694096160000,0.5893,0.5893,0.5887,0.5891,3881.0 +1694096220000,0.5891,0.5907,0.589,0.5901,37924.0 +1694096280000,0.5901,0.5905,0.5899,0.5901,1115.0 +1694096340000,0.5902,0.5903,0.5897,0.59,7219.0 +1694096400000,0.59,0.5905,0.5897,0.5903,2203.0 +1694096460000,0.5905,0.5909,0.5905,0.5905,1766.0 +1694096520000,0.5903,0.5905,0.59,0.59,4445.0 +1694096580000,0.59,0.5905,0.5898,0.5901,1299.0 +1694096640000,0.5899,0.5904,0.5899,0.5904,740.0 +1694096700000,0.5901,0.5904,0.5901,0.5901,316.0 +1694096760000,0.5902,0.5903,0.5902,0.5902,475.0 +1694096820000,0.5903,0.5904,0.5902,0.5904,1332.0 +1694096880000,0.5904,0.5904,0.5902,0.5902,378.0 +1694096940000,0.5902,0.5905,0.5895,0.5903,9451.0 +1694097000000,0.5901,0.5907,0.5899,0.5907,6639.0 +1694097060000,0.5907,0.5907,0.5904,0.5904,3324.0 +1694097120000,0.5906,0.5906,0.5896,0.5896,3843.0 +1694097180000,0.5897,0.5897,0.5891,0.5895,5465.0 +1694097240000,0.5895,0.5896,0.5889,0.5894,7844.0 +1694097300000,0.5892,0.5892,0.5884,0.5887,3173.0 +1694097360000,0.5887,0.589,0.5884,0.5887,923.0 +1694097420000,0.5887,0.5893,0.5887,0.589,2907.0 +1694097480000,0.5891,0.5894,0.5886,0.589,1324.0 +1694097540000,0.5892,0.5904,0.5892,0.5901,9567.0 +1694097600000,0.5903,0.5911,0.59,0.5909,2694.0 +1694097660000,0.5909,0.5912,0.5907,0.5909,781.0 +1694097720000,0.5912,0.5913,0.5912,0.5913,39.0 +1694097780000,0.5914,0.5917,0.5914,0.5917,3341.0 +1694097840000,0.5914,0.5917,0.5911,0.5915,2400.0 +1694097900000,0.5916,0.5918,0.5913,0.5918,1799.0 +1694097960000,0.5915,0.5917,0.5913,0.5917,3538.0 +1694098020000,0.5916,0.5925,0.5916,0.5922,14892.0 +1694098080000,0.5923,0.5925,0.5922,0.5924,927.0 +1694098140000,0.5923,0.5923,0.592,0.592,8661.0 +1694098200000,0.592,0.5925,0.5913,0.5925,4327.0 +1694098260000,0.5923,0.5926,0.5921,0.5923,2352.0 +1694098320000,0.5924,0.5928,0.5923,0.5923,6442.0 +1694098380000,0.5923,0.5929,0.5923,0.5929,3536.0 +1694098440000,0.5927,0.5927,0.5918,0.5919,2887.0 +1694098500000,0.5924,0.5925,0.5922,0.5925,337.0 +1694098560000,0.5925,0.5925,0.5919,0.5919,1270.0 +1694098620000,0.5923,0.5926,0.5922,0.5926,138.0 +1694098680000,0.5927,0.5929,0.5922,0.5924,2214.0 +1694098740000,0.5928,0.5931,0.5927,0.5929,3451.0 +1694098800000,0.5929,0.5942,0.5922,0.5932,15009.0 +1694098860000,0.5933,0.5936,0.593,0.5936,628.0 +1694098920000,0.5932,0.5935,0.593,0.5933,1332.0 +1694098980000,0.5934,0.5936,0.593,0.593,1320.0 +1694099040000,0.593,0.5931,0.5925,0.593,7701.0 +1694099100000,0.5927,0.593,0.5922,0.5923,3513.0 +1694099160000,0.5924,0.5928,0.5924,0.5928,88.0 +1694099220000,0.5929,0.5931,0.5929,0.593,1608.0 +1694099280000,0.593,0.593,0.593,0.593,427.0 +1694099340000,0.5932,0.5938,0.5926,0.593,12993.0 +1694099400000,0.593,0.5933,0.5929,0.593,386.0 +1694099460000,0.5929,0.5931,0.5925,0.5931,4856.0 +1694099520000,0.593,0.5933,0.593,0.593,616.0 +1694099580000,0.5931,0.5931,0.593,0.593,652.0 +1694099640000,0.5929,0.593,0.5924,0.593,1477.0 +1694099700000,0.593,0.5933,0.5929,0.5933,1493.0 +1694099760000,0.5928,0.5931,0.5928,0.5931,140.0 +1694099820000,0.5931,0.5933,0.5931,0.5932,422.0 +1694099880000,0.5931,0.5934,0.5928,0.5933,1590.0 +1694099940000,0.5933,0.5933,0.5932,0.5932,1612.0 +1694100000000,0.5934,0.5938,0.5933,0.5937,549.0 +1694100060000,0.5939,0.594,0.5935,0.5935,1485.0 +1694100120000,0.5939,0.5939,0.5937,0.5938,657.0 +1694100180000,0.5939,0.5943,0.5938,0.5943,2998.0 +1694100240000,0.5943,0.5943,0.5939,0.5941,1505.0 +1694100300000,0.5941,0.5942,0.5935,0.5935,2515.0 +1694100360000,0.5939,0.5939,0.5937,0.5937,504.0 +1694100420000,0.5937,0.5937,0.5927,0.5927,5397.0 +1694100480000,0.5926,0.593,0.5926,0.5928,2117.0 +1694100540000,0.5927,0.5927,0.5904,0.5912,26551.0 +1694100600000,0.5912,0.5919,0.5912,0.5914,4701.0 +1694100660000,0.5914,0.5919,0.5914,0.5914,2589.0 +1694100720000,0.5915,0.5919,0.5915,0.5919,824.0 +1694100780000,0.592,0.592,0.5919,0.5919,235.0 +1694100840000,0.592,0.5928,0.5919,0.5919,13997.0 +1694100900000,0.5925,0.5927,0.5924,0.5925,439.0 +1694100960000,0.5926,0.5928,0.5924,0.5924,605.0 +1694101020000,0.5928,0.5929,0.5924,0.5924,3188.0 +1694101080000,0.5924,0.5924,0.5924,0.5924,0.0 +1694101140000,0.5923,0.5923,0.5921,0.5921,391.0 +1694101200000,0.5922,0.5922,0.5918,0.5918,987.0 +1694101260000,0.5917,0.592,0.5911,0.5911,3763.0 +1694101320000,0.5913,0.5916,0.5913,0.5916,365.0 +1694101380000,0.5916,0.5919,0.5916,0.5919,2289.0 +1694101440000,0.5919,0.5921,0.5917,0.5918,399.0 +1694101500000,0.5918,0.5923,0.5918,0.5922,574.0 +1694101560000,0.5922,0.5927,0.5922,0.5927,247.0 +1694101620000,0.5928,0.5928,0.5924,0.5925,365.0 +1694101680000,0.5926,0.5926,0.5925,0.5925,112.0 +1694101740000,0.5924,0.5928,0.5922,0.5922,1000.0 +1694101800000,0.5923,0.5923,0.5923,0.5923,242.0 +1694101860000,0.5922,0.5922,0.5919,0.5919,271.0 +1694101920000,0.5921,0.5925,0.5921,0.5925,1332.0 +1694101980000,0.5924,0.5927,0.5923,0.5926,2099.0 +1694102040000,0.5925,0.5927,0.5923,0.5923,1993.0 +1694102100000,0.5925,0.5928,0.5925,0.5928,136.0 +1694102160000,0.5928,0.5931,0.5928,0.593,1852.0 +1694102220000,0.5929,0.5931,0.5928,0.5928,118.0 +1694102280000,0.5928,0.5928,0.5923,0.5926,1383.0 +1694102340000,0.5922,0.5926,0.5921,0.5926,129.0 +1694102400000,0.5924,0.5928,0.5921,0.5928,1867.0 +1694102460000,0.5928,0.5928,0.592,0.5926,2794.0 +1694102520000,0.5927,0.5934,0.5924,0.5934,5235.0 +1694102580000,0.5932,0.5937,0.5931,0.5937,4495.0 +1694102640000,0.5936,0.5936,0.5932,0.5932,1471.0 +1694102700000,0.5931,0.5933,0.5929,0.5929,2282.0 +1694102760000,0.5929,0.5935,0.5929,0.5933,1567.0 +1694102820000,0.5933,0.5933,0.5925,0.5933,5184.0 +1694102880000,0.5932,0.5934,0.5932,0.5933,920.0 +1694102940000,0.5933,0.5934,0.5933,0.5933,353.0 +1694103000000,0.5933,0.5933,0.593,0.5931,1822.0 +1694103060000,0.5931,0.5936,0.5931,0.5936,5276.0 +1694103120000,0.5936,0.5939,0.5936,0.5939,1410.0 +1694103180000,0.594,0.5941,0.5938,0.5938,737.0 +1694103240000,0.5938,0.5948,0.5936,0.5943,8965.0 +1694103300000,0.5943,0.5944,0.5937,0.5938,9895.0 +1694103360000,0.594,0.5941,0.594,0.5941,89.0 +1694103420000,0.5941,0.5944,0.5937,0.5937,1919.0 +1694103480000,0.5939,0.5939,0.5939,0.5939,118.0 +1694103540000,0.5938,0.5939,0.5933,0.5938,2437.0 +1694103600000,0.5938,0.594,0.5937,0.5937,831.0 +1694103660000,0.5937,0.5938,0.5934,0.5938,1132.0 +1694103720000,0.5937,0.594,0.5937,0.594,1047.0 +1694103780000,0.5939,0.594,0.5938,0.594,5783.0 +1694103840000,0.5941,0.5941,0.5939,0.5939,338.0 +1694103900000,0.5942,0.5942,0.5935,0.594,2287.0 +1694103960000,0.5941,0.5952,0.5941,0.5949,5681.0 +1694104020000,0.5948,0.5956,0.5942,0.5945,15010.0 +1694104080000,0.5948,0.5952,0.5946,0.5952,5565.0 +1694104140000,0.5952,0.5957,0.5945,0.5951,18102.0 +1694104200000,0.5952,0.5971,0.5952,0.5966,44371.0 +1694104260000,0.5967,0.597,0.5966,0.5966,7367.0 +1694104320000,0.5966,0.5966,0.5966,0.5966,153.0 +1694104380000,0.5965,0.597,0.5965,0.5966,7305.0 +1694104440000,0.5968,0.5971,0.5966,0.5971,5528.0 +1694104500000,0.5971,0.5975,0.5971,0.5971,2998.0 +1694104560000,0.5971,0.5976,0.5969,0.5973,1057.0 +1694104620000,0.5974,0.5978,0.5973,0.5976,3032.0 +1694104680000,0.5975,0.5976,0.5971,0.5972,1814.0 +1694104740000,0.5974,0.5983,0.5974,0.5977,8966.0 +1694104800000,0.5976,0.5976,0.5953,0.5965,41989.0 +1694104860000,0.5965,0.5967,0.5964,0.5966,734.0 +1694104920000,0.5967,0.5967,0.5951,0.5962,15049.0 +1694104980000,0.5962,0.5968,0.5961,0.5965,2802.0 +1694105040000,0.5966,0.5969,0.5965,0.5965,1245.0 +1694105100000,0.5965,0.5972,0.5965,0.5969,4801.0 +1694105160000,0.597,0.5978,0.597,0.5975,452.0 +1694105220000,0.5977,0.5982,0.5977,0.5981,4292.0 +1694105280000,0.598,0.5986,0.5977,0.5977,7475.0 +1694105340000,0.5977,0.5977,0.5971,0.5971,3757.0 +1694105400000,0.597,0.5972,0.5969,0.5971,671.0 +1694105460000,0.5971,0.5971,0.5961,0.5962,4218.0 +1694105520000,0.5964,0.5966,0.5964,0.5966,483.0 +1694105580000,0.5966,0.5969,0.5965,0.5969,673.0 +1694105640000,0.5967,0.5969,0.5967,0.5969,323.0 +1694105700000,0.5969,0.5973,0.5969,0.5973,5081.0 +1694105760000,0.5973,0.5973,0.597,0.5971,5049.0 +1694105820000,0.5971,0.5978,0.5971,0.5972,5213.0 +1694105880000,0.5972,0.5976,0.5971,0.5974,855.0 +1694105940000,0.5974,0.5976,0.5974,0.5976,1634.0 +1694106000000,0.5976,0.5991,0.5971,0.599,35242.0 +1694106060000,0.5991,0.5994,0.5973,0.5976,19250.0 +1694106120000,0.5978,0.598,0.5972,0.5977,7266.0 +1694106180000,0.5977,0.5979,0.5974,0.5974,2922.0 +1694106240000,0.5972,0.5972,0.5964,0.5964,2297.0 +1694106300000,0.5967,0.5967,0.5959,0.5965,5151.0 +1694106360000,0.5963,0.5965,0.5962,0.5965,2134.0 +1694106420000,0.5965,0.5968,0.5961,0.5964,2050.0 +1694106480000,0.5963,0.5963,0.5962,0.5963,198.0 +1694106540000,0.5962,0.5967,0.5962,0.5965,1166.0 +1694106600000,0.5967,0.5977,0.5967,0.5975,924.0 +1694106660000,0.5976,0.598,0.5976,0.598,887.0 +1694106720000,0.598,0.5987,0.598,0.5982,4525.0 +1694106780000,0.5981,0.5981,0.5975,0.5975,2677.0 +1694106840000,0.5976,0.5985,0.5976,0.5984,3031.0 +1694106900000,0.5983,0.5983,0.5971,0.5976,6542.0 +1694106960000,0.5976,0.5978,0.5974,0.5974,4989.0 +1694107020000,0.5972,0.5974,0.5965,0.5968,5188.0 +1694107080000,0.5966,0.5966,0.5963,0.5964,4958.0 +1694107140000,0.5963,0.5963,0.596,0.596,1100.0 +1694107200000,0.5961,0.5971,0.5961,0.5971,10407.0 +1694107260000,0.5972,0.5974,0.597,0.5974,3902.0 +1694107320000,0.5973,0.5973,0.5968,0.597,540.0 +1694107380000,0.5969,0.5972,0.5967,0.5972,1741.0 +1694107440000,0.5972,0.5972,0.5968,0.597,1504.0 +1694107500000,0.597,0.5976,0.5967,0.5975,2353.0 +1694107560000,0.5976,0.5976,0.5975,0.5976,759.0 +1694107620000,0.5976,0.5976,0.5974,0.5976,1070.0 +1694107680000,0.5976,0.5977,0.5976,0.5977,1003.0 +1694107740000,0.598,0.5984,0.5979,0.598,4321.0 +1694107800000,0.5983,0.5994,0.5983,0.5991,5676.0 +1694107860000,0.5993,0.5993,0.5978,0.5978,10375.0 +1694107920000,0.5977,0.5985,0.5974,0.598,5887.0 +1694107980000,0.5984,0.5988,0.5984,0.5985,742.0 +1694108040000,0.5985,0.5992,0.5981,0.5984,5979.0 +1694108100000,0.5984,0.5986,0.5983,0.5986,1915.0 +1694108160000,0.5987,0.5988,0.5985,0.5988,898.0 +1694108220000,0.5991,0.5991,0.5987,0.599,436.0 +1694108280000,0.599,0.5991,0.5985,0.599,1038.0 +1694108340000,0.5987,0.5988,0.5985,0.5987,436.0 +1694108400000,0.5988,0.5992,0.5988,0.5992,1239.0 +1694108460000,0.5991,0.5994,0.5991,0.5992,1956.0 +1694108520000,0.5992,0.5994,0.5992,0.5994,250.0 +1694108580000,0.5994,0.6,0.5994,0.6,4268.0 +1694108640000,0.5999,0.6003,0.5996,0.5996,5835.0 +1694108700000,0.5999,0.5999,0.5992,0.5992,3490.0 +1694108760000,0.5993,0.6001,0.5993,0.5999,2608.0 +1694108820000,0.5998,0.6,0.5994,0.5994,1740.0 +1694108880000,0.5993,0.5993,0.5986,0.599,4653.0 +1694108940000,0.5992,0.5992,0.599,0.599,401.0 +1694109000000,0.5989,0.5991,0.5988,0.5991,1360.0 +1694109060000,0.5994,0.5997,0.5994,0.5996,1419.0 +1694109120000,0.5996,0.5996,0.5992,0.5992,874.0 +1694109180000,0.5992,0.5993,0.5992,0.5992,167.0 +1694109240000,0.5993,0.5998,0.5993,0.5996,1486.0 +1694109300000,0.5997,0.5999,0.5997,0.5998,2280.0 +1694109360000,0.5996,0.5996,0.5992,0.5992,369.0 +1694109420000,0.5993,0.5996,0.5991,0.5992,1004.0 +1694109480000,0.5992,0.5992,0.5989,0.5992,1517.0 +1694109540000,0.5989,0.5999,0.5988,0.5991,10704.0 +1694109600000,0.599,0.6005,0.599,0.6002,23882.0 +1694109660000,0.6001,0.6005,0.5995,0.5997,11575.0 +1694109720000,0.5996,0.5997,0.5993,0.5993,2376.0 +1694109780000,0.5997,0.5997,0.5992,0.5996,619.0 +1694109840000,0.5994,0.5994,0.5985,0.5989,1825.0 +1694109900000,0.5991,0.5992,0.5985,0.5991,4085.0 +1694109960000,0.5989,0.5989,0.5986,0.5987,527.0 +1694110020000,0.5986,0.5986,0.5981,0.5982,3476.0 +1694110080000,0.5982,0.5982,0.5976,0.5981,2382.0 +1694110140000,0.5982,0.5982,0.5977,0.5979,1463.0 +1694110200000,0.5981,0.5984,0.5981,0.5982,3445.0 +1694110260000,0.5983,0.5983,0.5983,0.5983,68.0 +1694110320000,0.5983,0.5985,0.5983,0.5985,339.0 +1694110380000,0.5987,0.5988,0.5987,0.5988,150.0 +1694110440000,0.599,0.5993,0.599,0.5992,1147.0 +1694110500000,0.5994,0.5997,0.5993,0.5996,1431.0 +1694110560000,0.5995,0.5995,0.5991,0.5991,238.0 +1694110620000,0.5991,0.5991,0.5989,0.5989,72.0 +1694110680000,0.5987,0.5987,0.5984,0.5985,429.0 +1694110740000,0.5986,0.5988,0.5984,0.5984,1532.0 +1694110800000,0.5989,0.5993,0.5989,0.5993,122.0 +1694110860000,0.5993,0.5995,0.599,0.5994,6571.0 +1694110920000,0.5993,0.5993,0.5986,0.5988,968.0 +1694110980000,0.5986,0.5986,0.5983,0.5985,446.0 +1694111040000,0.5985,0.5987,0.5979,0.5986,3112.0 +1694111100000,0.5985,0.5986,0.5975,0.5981,9925.0 +1694111160000,0.598,0.598,0.5979,0.598,683.0 +1694111220000,0.598,0.598,0.598,0.598,2.0 +1694111280000,0.598,0.598,0.598,0.598,438.0 +1694111340000,0.598,0.598,0.5975,0.598,10416.0 +1694111400000,0.5979,0.5982,0.5979,0.5981,1618.0 +1694111460000,0.5981,0.5982,0.598,0.5981,687.0 +1694111520000,0.5981,0.5983,0.5977,0.5982,1150.0 +1694111580000,0.598,0.598,0.5962,0.5967,13937.0 +1694111640000,0.5968,0.5972,0.5966,0.597,1887.0 +1694111700000,0.5969,0.597,0.5968,0.5968,338.0 +1694111760000,0.5967,0.5968,0.5967,0.5967,718.0 +1694111820000,0.5969,0.5975,0.5969,0.5975,1810.0 +1694111880000,0.5973,0.5973,0.5969,0.5969,753.0 +1694111940000,0.597,0.597,0.5966,0.5966,295.0 +1694112000000,0.5969,0.5971,0.5968,0.5968,209.0 +1694112060000,0.597,0.5974,0.597,0.5971,848.0 +1694112120000,0.5973,0.5973,0.5971,0.5973,940.0 +1694112180000,0.5973,0.5973,0.5971,0.5971,1186.0 +1694112240000,0.5971,0.5975,0.5971,0.5971,2516.0 +1694112300000,0.5972,0.5972,0.5969,0.5969,4138.0 +1694112360000,0.597,0.597,0.597,0.597,69.0 +1694112420000,0.5972,0.5972,0.5971,0.5972,551.0 +1694112480000,0.5974,0.5974,0.5974,0.5974,110.0 +1694112540000,0.5976,0.5981,0.5976,0.5981,845.0 +1694112600000,0.598,0.599,0.598,0.599,6217.0 +1694112660000,0.5988,0.5991,0.5987,0.5987,1409.0 +1694112720000,0.599,0.5993,0.5988,0.5988,1710.0 +1694112780000,0.5991,0.5991,0.5991,0.5991,842.0 +1694112840000,0.599,0.599,0.599,0.599,20.0 +1694112900000,0.5991,0.5991,0.5987,0.5987,573.0 +1694112960000,0.5987,0.5989,0.5985,0.5985,1478.0 +1694113020000,0.5986,0.5986,0.598,0.5981,1351.0 +1694113080000,0.5981,0.5984,0.5979,0.5983,1444.0 +1694113140000,0.5984,0.5984,0.5979,0.598,82.0 +1694113200000,0.598,0.5991,0.598,0.5991,4433.0 +1694113260000,0.5988,0.599,0.5986,0.5988,1463.0 +1694113320000,0.5989,0.5991,0.5986,0.5989,183.0 +1694113380000,0.5987,0.5989,0.5982,0.5982,3948.0 +1694113440000,0.598,0.598,0.5974,0.5978,2247.0 +1694113500000,0.5979,0.5979,0.5972,0.5974,2006.0 +1694113560000,0.5974,0.5975,0.5965,0.5971,7590.0 +1694113620000,0.5969,0.5971,0.596,0.5966,5680.0 +1694113680000,0.5966,0.5966,0.5959,0.5962,8160.0 +1694113740000,0.5963,0.5968,0.5954,0.5967,12389.0 +1694113800000,0.5967,0.5969,0.5965,0.5969,1169.0 +1694113860000,0.5972,0.5972,0.5968,0.5968,145.0 +1694113920000,0.5969,0.5972,0.5965,0.5969,3149.0 +1694113980000,0.5972,0.5973,0.5972,0.5973,290.0 +1694114040000,0.5974,0.5974,0.5962,0.5967,4464.0 +1694114100000,0.5967,0.5968,0.5966,0.5966,679.0 +1694114160000,0.5966,0.5966,0.5964,0.5965,479.0 +1694114220000,0.5966,0.5966,0.596,0.5963,1536.0 +1694114280000,0.5963,0.5965,0.5963,0.5963,365.0 +1694114340000,0.5965,0.5965,0.5963,0.5964,762.0 +1694114400000,0.5964,0.5965,0.5963,0.5965,751.0 +1694114460000,0.5966,0.5967,0.5966,0.5967,1266.0 +1694114520000,0.5967,0.5967,0.5967,0.5967,233.0 +1694114580000,0.5966,0.5969,0.5966,0.5966,1477.0 +1694114640000,0.5967,0.5968,0.5966,0.5967,250.0 +1694114700000,0.5967,0.5969,0.5966,0.5966,240.0 +1694114760000,0.5968,0.5976,0.5968,0.5976,1332.0 +1694114820000,0.5977,0.5977,0.5976,0.5976,60.0 +1694114880000,0.5978,0.5978,0.5976,0.5976,371.0 +1694114940000,0.5977,0.5977,0.5976,0.5976,1065.0 +1694115000000,0.5978,0.5979,0.5977,0.5978,241.0 +1694115060000,0.5978,0.5985,0.5977,0.5985,3653.0 +1694115120000,0.5985,0.5985,0.5983,0.5983,126.0 +1694115180000,0.5984,0.5984,0.598,0.598,265.0 +1694115240000,0.5983,0.5983,0.5976,0.5977,663.0 +1694115300000,0.5977,0.5978,0.5976,0.5978,482.0 +1694115360000,0.5978,0.5979,0.5978,0.5978,48.0 +1694115420000,0.5979,0.5979,0.5979,0.5979,26.0 +1694115480000,0.598,0.5981,0.5979,0.5981,321.0 +1694115540000,0.5981,0.5981,0.5977,0.5978,740.0 +1694115600000,0.5977,0.5982,0.5975,0.5982,617.0 +1694115660000,0.5985,0.599,0.5985,0.5986,11835.0 +1694115720000,0.5986,0.5988,0.5986,0.5986,2137.0 +1694115780000,0.5987,0.5988,0.5986,0.5986,2537.0 +1694115840000,0.5985,0.5985,0.5985,0.5985,171.0 +1694115900000,0.5986,0.5989,0.5982,0.5989,1650.0 +1694115960000,0.5988,0.5988,0.5986,0.5987,324.0 +1694116020000,0.5988,0.5988,0.5987,0.5987,344.0 +1694116080000,0.5987,0.5987,0.5987,0.5987,1334.0 +1694116140000,0.5989,0.5989,0.5989,0.5989,70.0 +1694116200000,0.5989,0.5989,0.5987,0.5989,2282.0 +1694116260000,0.5988,0.5993,0.5987,0.5993,1271.0 +1694116320000,0.5992,0.5994,0.5989,0.5992,830.0 +1694116380000,0.5992,0.5993,0.599,0.599,698.0 +1694116440000,0.5993,0.5995,0.5986,0.5986,1606.0 +1694116500000,0.5987,0.5992,0.5986,0.5992,665.0 +1694116560000,0.5991,0.5991,0.5991,0.5991,12.0 +1694116620000,0.5993,0.5994,0.5993,0.5994,95.0 +1694116680000,0.5995,0.5995,0.599,0.5994,493.0 +1694116740000,0.5992,0.5993,0.599,0.5993,84.0 +1694116800000,0.599,0.6005,0.599,0.5998,48996.0 +1694116860000,0.5999,0.6003,0.5992,0.6002,10208.0 +1694116920000,0.6001,0.6003,0.6,0.6003,1696.0 +1694116980000,0.6001,0.6001,0.6,0.6,4492.0 +1694117040000,0.5999,0.6,0.5999,0.6,333.0 +1694117100000,0.6,0.6003,0.6,0.6001,1000.0 +1694117160000,0.6,0.6005,0.6,0.6005,2252.0 +1694117220000,0.6005,0.6005,0.5994,0.5999,3743.0 +1694117280000,0.6001,0.6005,0.5999,0.6,1939.0 +1694117340000,0.5999,0.5999,0.5996,0.5998,734.0 +1694117400000,0.5998,0.6,0.5998,0.6,345.0 +1694117460000,0.6,0.6003,0.6,0.6002,2448.0 +1694117520000,0.6,0.6,0.6,0.6,76.0 +1694117580000,0.5999,0.6,0.5995,0.5995,3086.0 +1694117640000,0.5995,0.5995,0.5995,0.5995,0.0 +1694117700000,0.5997,0.5998,0.5996,0.5996,513.0 +1694117760000,0.5995,0.5995,0.5993,0.5993,75.0 +1694117820000,0.5996,0.5996,0.5995,0.5995,108.0 +1694117880000,0.5994,0.5995,0.5993,0.5994,5389.0 +1694117940000,0.5997,0.5998,0.5996,0.5996,113.0 +1694118000000,0.5998,0.6008,0.5998,0.6003,5824.0 +1694118060000,0.6003,0.6009,0.6003,0.6008,5587.0 +1694118120000,0.6008,0.6008,0.6008,0.6008,0.0 +1694118180000,0.6006,0.6009,0.6006,0.6009,889.0 +1694118240000,0.6009,0.6009,0.6003,0.6008,1907.0 +1694118300000,0.6008,0.6012,0.6004,0.6012,1867.0 +1694118360000,0.6013,0.6013,0.6006,0.6008,6021.0 +1694118420000,0.6009,0.6013,0.6005,0.6008,3429.0 +1694118480000,0.6009,0.6009,0.6003,0.6006,625.0 +1694118540000,0.6007,0.6008,0.6004,0.6005,125.0 +1694118600000,0.6006,0.6008,0.6002,0.6003,2756.0 +1694118660000,0.6003,0.6005,0.5996,0.5998,2700.0 +1694118720000,0.5998,0.6001,0.5995,0.6001,1138.0 +1694118780000,0.6001,0.6002,0.5998,0.6001,3219.0 +1694118840000,0.6,0.6003,0.5997,0.5999,151.0 +1694118900000,0.6,0.6001,0.5997,0.5997,2034.0 +1694118960000,0.5999,0.6,0.5996,0.5997,555.0 +1694119020000,0.5996,0.5996,0.5981,0.5987,18789.0 +1694119080000,0.5989,0.5992,0.5989,0.5992,5235.0 +1694119140000,0.5991,0.5995,0.5987,0.5995,2111.0 +1694119200000,0.5993,0.5998,0.5993,0.5997,587.0 +1694119260000,0.5998,0.6001,0.5998,0.6,2309.0 +1694119320000,0.6001,0.6001,0.5996,0.5997,937.0 +1694119380000,0.5998,0.5998,0.5998,0.5998,227.0 +1694119440000,0.5999,0.6002,0.5997,0.5999,2363.0 +1694119500000,0.6001,0.6004,0.6,0.6001,358.0 +1694119560000,0.6003,0.6003,0.6003,0.6003,12.0 +1694119620000,0.6004,0.6005,0.6003,0.6003,377.0 +1694119680000,0.6002,0.6003,0.6,0.6003,734.0 +1694119740000,0.6004,0.6004,0.6002,0.6003,405.0 +1694119800000,0.6005,0.6007,0.6003,0.6004,1453.0 +1694119860000,0.6004,0.6004,0.6004,0.6004,0.0 +1694119920000,0.6005,0.6006,0.6004,0.6004,211.0 +1694119980000,0.6006,0.6017,0.6006,0.6012,3300.0 +1694120040000,0.6012,0.6012,0.6006,0.6009,8282.0 +1694120100000,0.601,0.6011,0.6007,0.6008,1132.0 +1694120160000,0.6008,0.6008,0.6004,0.6004,126.0 +1694120220000,0.6004,0.6008,0.6004,0.6008,70.0 +1694120280000,0.6008,0.6008,0.6006,0.6007,327.0 +1694120340000,0.6008,0.6008,0.6005,0.6007,1518.0 +1694120400000,0.6009,0.6033,0.6003,0.6014,24284.0 +1694120460000,0.6014,0.602,0.6009,0.6009,3785.0 +1694120520000,0.6013,0.6021,0.6007,0.6018,5326.0 +1694120580000,0.6021,0.6021,0.6016,0.6017,1003.0 +1694120640000,0.6017,0.6018,0.6016,0.6018,569.0 +1694120700000,0.6019,0.6024,0.6018,0.6018,2582.0 +1694120760000,0.6019,0.603,0.6018,0.6026,14740.0 +1694120820000,0.6026,0.6027,0.6023,0.6024,1179.0 +1694120880000,0.6026,0.6027,0.6022,0.6027,3793.0 +1694120940000,0.6028,0.6048,0.6028,0.6045,16305.0 +1694121000000,0.6044,0.6049,0.6029,0.6037,6028.0 +1694121060000,0.6034,0.6036,0.6014,0.6022,11145.0 +1694121120000,0.6025,0.603,0.6025,0.6025,4453.0 +1694121180000,0.603,0.6033,0.603,0.6033,2280.0 +1694121240000,0.6033,0.6036,0.6033,0.6036,231.0 +1694121300000,0.6038,0.6044,0.6038,0.6042,1409.0 +1694121360000,0.6041,0.605,0.6041,0.6048,5291.0 +1694121420000,0.605,0.6053,0.6048,0.6051,4695.0 +1694121480000,0.6051,0.6059,0.6046,0.6059,6222.0 +1694121540000,0.6059,0.6061,0.6049,0.6052,4787.0 +1694121600000,0.6052,0.6058,0.6051,0.6058,1594.0 +1694121660000,0.6055,0.606,0.6055,0.6057,2105.0 +1694121720000,0.6056,0.6069,0.6051,0.6051,25473.0 +1694121780000,0.605,0.6054,0.6047,0.6054,12565.0 +1694121840000,0.6051,0.6051,0.6043,0.6051,4094.0 +1694121900000,0.605,0.6052,0.6049,0.6049,123.0 +1694121960000,0.6049,0.6049,0.6041,0.6045,12230.0 +1694122020000,0.6045,0.605,0.6041,0.6041,8371.0 +1694122080000,0.6043,0.6043,0.6036,0.6037,14686.0 +1694122140000,0.6036,0.6036,0.6033,0.6036,1955.0 +1694122200000,0.6037,0.604,0.6023,0.6025,8801.0 +1694122260000,0.6023,0.6028,0.6023,0.6028,330.0 +1694122320000,0.6028,0.6042,0.6027,0.6036,15024.0 +1694122380000,0.6036,0.6039,0.6035,0.6037,3434.0 +1694122440000,0.6036,0.6039,0.6035,0.6037,336.0 +1694122500000,0.6038,0.6038,0.6035,0.6035,117.0 +1694122560000,0.6038,0.6041,0.6037,0.6041,622.0 +1694122620000,0.604,0.604,0.6039,0.6039,166.0 +1694122680000,0.6041,0.6045,0.6041,0.6044,166.0 +1694122740000,0.6044,0.6044,0.6037,0.6037,359.0 +1694122800000,0.6037,0.6038,0.6037,0.6038,148.0 +1694122860000,0.6038,0.6043,0.6038,0.6043,3709.0 +1694122920000,0.6041,0.6047,0.6041,0.6041,3569.0 +1694122980000,0.6043,0.6055,0.6041,0.6055,19247.0 +1694123040000,0.6052,0.6055,0.6049,0.6049,2322.0 +1694123100000,0.6053,0.6056,0.6043,0.6046,12114.0 +1694123160000,0.6043,0.6048,0.6043,0.6048,998.0 +1694123220000,0.6046,0.6047,0.6046,0.6047,1716.0 +1694123280000,0.6046,0.6046,0.6042,0.6042,471.0 +1694123340000,0.6041,0.6041,0.6039,0.6039,182.0 +1694123400000,0.6041,0.6041,0.6038,0.604,274.0 +1694123460000,0.604,0.6042,0.6038,0.604,881.0 +1694123520000,0.604,0.604,0.6034,0.6037,5104.0 +1694123580000,0.6035,0.6036,0.603,0.6034,7205.0 +1694123640000,0.6037,0.6042,0.6037,0.6039,5288.0 +1694123700000,0.6038,0.6039,0.6036,0.6036,1349.0 +1694123760000,0.6038,0.604,0.6038,0.6039,3540.0 +1694123820000,0.6038,0.6039,0.6035,0.6039,882.0 +1694123880000,0.6039,0.6039,0.6036,0.6036,446.0 +1694123940000,0.6037,0.6037,0.6036,0.6036,53.0 +1694124000000,0.6037,0.6042,0.6034,0.6039,2605.0 +1694124060000,0.6039,0.6046,0.6038,0.6042,1302.0 +1694124120000,0.6043,0.6046,0.604,0.6045,1071.0 +1694124180000,0.6043,0.6058,0.6043,0.6053,20682.0 +1694124240000,0.6052,0.6052,0.6047,0.6047,530.0 +1694124300000,0.6049,0.6057,0.6049,0.6054,686.0 +1694124360000,0.6053,0.6061,0.6052,0.6056,1832.0 +1694124420000,0.6056,0.6056,0.6052,0.6054,1068.0 +1694124480000,0.6052,0.6056,0.6052,0.6055,525.0 +1694124540000,0.6055,0.6057,0.6052,0.6052,1450.0 +1694124600000,0.6052,0.6056,0.6051,0.6051,5541.0 +1694124660000,0.6052,0.6052,0.6049,0.6049,949.0 +1694124720000,0.6048,0.6049,0.6048,0.6048,400.0 +1694124780000,0.6046,0.6046,0.6045,0.6045,150.0 +1694124840000,0.6046,0.605,0.6046,0.6047,901.0 +1694124900000,0.6047,0.6047,0.6045,0.6047,1380.0 +1694124960000,0.6048,0.6048,0.6045,0.6046,346.0 +1694125020000,0.6045,0.6054,0.6045,0.6054,2686.0 +1694125080000,0.6051,0.6052,0.6051,0.6051,407.0 +1694125140000,0.6052,0.6054,0.6052,0.6054,175.0 +1694125200000,0.6054,0.6055,0.6052,0.6053,320.0 +1694125260000,0.6054,0.6057,0.6054,0.6057,849.0 +1694125320000,0.6056,0.6056,0.6045,0.6045,5403.0 +1694125380000,0.6045,0.6049,0.6045,0.6048,1685.0 +1694125440000,0.6048,0.6049,0.6044,0.6046,2322.0 +1694125500000,0.6048,0.605,0.6047,0.6048,972.0 +1694125560000,0.605,0.6053,0.605,0.6051,3279.0 +1694125620000,0.605,0.605,0.6049,0.605,38.0 +1694125680000,0.605,0.605,0.605,0.605,65.0 +1694125740000,0.6052,0.6054,0.6052,0.6054,530.0 +1694125800000,0.6054,0.6063,0.6053,0.6059,7390.0 +1694125860000,0.6061,0.6063,0.6053,0.6057,9028.0 +1694125920000,0.6059,0.6059,0.6059,0.6059,50.0 +1694125980000,0.6059,0.6062,0.6059,0.606,113.0 +1694126040000,0.606,0.606,0.606,0.606,13.0 +1694126100000,0.6061,0.6063,0.6061,0.6063,1549.0 +1694126160000,0.6063,0.6068,0.6063,0.6063,3932.0 +1694126220000,0.6064,0.6065,0.6064,0.6065,140.0 +1694126280000,0.6064,0.6064,0.6057,0.606,6585.0 +1694126340000,0.6059,0.6063,0.6059,0.6062,700.0 +1694126400000,0.6063,0.6071,0.6063,0.6067,6368.0 +1694126460000,0.6066,0.6069,0.6065,0.6065,746.0 +1694126520000,0.6066,0.6066,0.6063,0.6065,277.0 +1694126580000,0.6064,0.6064,0.6061,0.6064,520.0 +1694126640000,0.6065,0.6065,0.6061,0.6063,3821.0 +1694126700000,0.6064,0.6068,0.6064,0.6064,815.0 +1694126760000,0.6065,0.6071,0.6064,0.607,1272.0 +1694126820000,0.6068,0.6072,0.6063,0.6067,3451.0 +1694126880000,0.6066,0.6069,0.6063,0.6067,3317.0 +1694126940000,0.6068,0.6068,0.6067,0.6067,1201.0 +1694127000000,0.6068,0.6068,0.6067,0.6067,188.0 +1694127060000,0.6068,0.6074,0.6068,0.6071,6527.0 +1694127120000,0.6071,0.6073,0.6071,0.6073,410.0 +1694127180000,0.6072,0.6073,0.6071,0.6071,1587.0 +1694127240000,0.6071,0.6073,0.6068,0.6073,1037.0 +1694127300000,0.6071,0.6071,0.6067,0.6067,243.0 +1694127360000,0.6067,0.6067,0.6056,0.6058,7000.0 +1694127420000,0.6057,0.6059,0.6052,0.6055,7588.0 +1694127480000,0.6056,0.6058,0.6054,0.6054,3729.0 +1694127540000,0.6056,0.6059,0.6055,0.6056,551.0 +1694127600000,0.6056,0.6072,0.6056,0.6066,7185.0 +1694127660000,0.6066,0.6068,0.606,0.606,2332.0 +1694127720000,0.6063,0.6069,0.6059,0.6069,5907.0 +1694127780000,0.6069,0.6073,0.6067,0.6073,608.0 +1694127840000,0.6069,0.6078,0.6069,0.6075,1189.0 +1694127900000,0.6077,0.6084,0.6076,0.608,8401.0 +1694127960000,0.6078,0.6086,0.6077,0.6085,13344.0 +1694128020000,0.6085,0.6085,0.608,0.608,3568.0 +1694128080000,0.608,0.6083,0.608,0.6082,15386.0 +1694128140000,0.6082,0.6087,0.6081,0.6086,2518.0 +1694128200000,0.6086,0.6088,0.607,0.607,40387.0 +1694128260000,0.607,0.607,0.6057,0.6063,7929.0 +1694128320000,0.6063,0.6075,0.6063,0.6075,4194.0 +1694128380000,0.6071,0.6071,0.6064,0.6064,1255.0 +1694128440000,0.6064,0.6067,0.6061,0.6062,15399.0 +1694128500000,0.6062,0.6073,0.6062,0.6073,1889.0 +1694128560000,0.6073,0.6075,0.6071,0.6071,15352.0 +1694128620000,0.6072,0.6072,0.6067,0.607,77.0 +1694128680000,0.6069,0.6069,0.6067,0.6067,535.0 +1694128740000,0.6067,0.6067,0.6066,0.6066,190.0 +1694128800000,0.6065,0.6068,0.6065,0.6068,383.0 +1694128860000,0.6067,0.6069,0.6067,0.6068,1253.0 +1694128920000,0.6068,0.6068,0.6068,0.6068,205.0 +1694128980000,0.6067,0.6069,0.6061,0.6061,5699.0 +1694129040000,0.6064,0.6064,0.6058,0.6059,5220.0 +1694129100000,0.6059,0.6061,0.6056,0.6056,1814.0 +1694129160000,0.6054,0.6057,0.6053,0.6053,1782.0 +1694129220000,0.6053,0.6055,0.6051,0.6052,562.0 +1694129280000,0.6052,0.6052,0.6048,0.6049,1579.0 +1694129340000,0.6049,0.6049,0.6039,0.6042,10656.0 +1694129400000,0.6044,0.6049,0.6043,0.6043,1833.0 +1694129460000,0.6044,0.605,0.6044,0.605,385.0 +1694129520000,0.6049,0.6049,0.6043,0.6043,2714.0 +1694129580000,0.6047,0.6047,0.6047,0.6047,407.0 +1694129640000,0.6048,0.6051,0.6046,0.6048,7131.0 +1694129700000,0.6048,0.6048,0.6048,0.6048,31.0 +1694129760000,0.6048,0.6048,0.6048,0.6048,3254.0 +1694129820000,0.6048,0.605,0.6048,0.605,5451.0 +1694129880000,0.6051,0.6061,0.6051,0.6057,4079.0 +1694129940000,0.6057,0.6058,0.6054,0.6054,512.0 +1694130000000,0.6052,0.6054,0.6049,0.6049,1675.0 +1694130060000,0.605,0.6051,0.6048,0.6049,147.0 +1694130120000,0.605,0.6051,0.6049,0.6051,237.0 +1694130180000,0.6051,0.6051,0.6049,0.6049,368.0 +1694130240000,0.605,0.605,0.6049,0.605,131.0 +1694130300000,0.605,0.6053,0.6049,0.6051,2069.0 +1694130360000,0.605,0.6052,0.6049,0.6052,1133.0 +1694130420000,0.6052,0.6052,0.6052,0.6052,36.0 +1694130480000,0.6052,0.6057,0.6052,0.6052,506.0 +1694130540000,0.6052,0.6052,0.6048,0.605,2233.0 +1694130600000,0.605,0.6057,0.605,0.6054,7465.0 +1694130660000,0.6055,0.6062,0.6055,0.6062,604.0 +1694130720000,0.6063,0.6064,0.6063,0.6064,1155.0 +1694130780000,0.6063,0.6067,0.6063,0.6064,2103.0 +1694130840000,0.6064,0.6068,0.6063,0.6064,1560.0 +1694130900000,0.6064,0.6069,0.6064,0.6067,412.0 +1694130960000,0.6067,0.6071,0.6067,0.607,1345.0 +1694131020000,0.6072,0.6073,0.6069,0.6073,2952.0 +1694131080000,0.6073,0.6075,0.607,0.6074,2013.0 +1694131140000,0.6073,0.6074,0.6061,0.6067,9146.0 +1694131200000,0.6068,0.6072,0.6067,0.6067,920.0 +1694131260000,0.6068,0.6069,0.6059,0.6064,10573.0 +1694131320000,0.6066,0.6068,0.6055,0.6055,15515.0 +1694131380000,0.6056,0.6058,0.605,0.6052,4005.0 +1694131440000,0.6055,0.6057,0.6053,0.6057,137.0 +1694131500000,0.6056,0.6056,0.6054,0.6056,1441.0 +1694131560000,0.6058,0.6058,0.6053,0.6053,6166.0 +1694131620000,0.6053,0.6056,0.6053,0.6055,1235.0 +1694131680000,0.6053,0.6053,0.6051,0.6051,5225.0 +1694131740000,0.6051,0.6057,0.605,0.6053,7646.0 +1694131800000,0.6053,0.6053,0.6052,0.6052,145.0 +1694131860000,0.6053,0.6055,0.6053,0.6053,1005.0 +1694131920000,0.6054,0.6055,0.6054,0.6055,905.0 +1694131980000,0.6054,0.6055,0.6053,0.6055,243.0 +1694132040000,0.6052,0.6052,0.605,0.6052,2173.0 +1694132100000,0.6052,0.6053,0.605,0.605,1209.0 +1694132160000,0.605,0.605,0.6036,0.6039,32743.0 +1694132220000,0.604,0.6042,0.6039,0.604,650.0 +1694132280000,0.604,0.6043,0.604,0.604,202.0 +1694132340000,0.604,0.604,0.604,0.604,11.0 +1694132400000,0.6041,0.6046,0.6041,0.6044,1325.0 +1694132460000,0.6048,0.6051,0.6048,0.605,3197.0 +1694132520000,0.605,0.605,0.6048,0.6049,378.0 +1694132580000,0.605,0.6073,0.6047,0.6069,97236.0 +1694132640000,0.6071,0.6079,0.607,0.6074,15250.0 +1694132700000,0.6074,0.6077,0.607,0.6076,11866.0 +1694132760000,0.6077,0.6077,0.6072,0.6077,13295.0 +1694132820000,0.6076,0.6077,0.6076,0.6076,2250.0 +1694132880000,0.6076,0.6076,0.6073,0.6076,2300.0 +1694132940000,0.6076,0.6076,0.6076,0.6076,53.0 +1694133000000,0.6074,0.6076,0.6073,0.6073,6495.0 +1694133060000,0.6074,0.608,0.6073,0.608,12112.0 +1694133120000,0.608,0.6087,0.6079,0.6083,2543.0 +1694133180000,0.6081,0.6083,0.608,0.6083,344.0 +1694133240000,0.6081,0.6082,0.6081,0.6082,1579.0 +1694133300000,0.6084,0.6087,0.6084,0.6086,1765.0 +1694133360000,0.6087,0.6101,0.6087,0.609,26178.0 +1694133420000,0.609,0.6097,0.609,0.6091,7060.0 +1694133480000,0.6092,0.6097,0.6091,0.6096,5112.0 +1694133540000,0.6095,0.6096,0.6093,0.6095,2042.0 +1694133600000,0.6097,0.6106,0.6097,0.6106,3894.0 +1694133660000,0.6109,0.6121,0.6104,0.6106,14630.0 +1694133720000,0.6109,0.6109,0.6099,0.6099,8985.0 +1694133780000,0.61,0.6101,0.6098,0.6099,4472.0 +1694133840000,0.6098,0.6106,0.6098,0.6098,11004.0 +1694133900000,0.6098,0.6102,0.6097,0.61,2410.0 +1694133960000,0.6101,0.6101,0.6101,0.6101,2267.0 +1694134020000,0.6101,0.6108,0.6101,0.6108,9157.0 +1694134080000,0.6108,0.6108,0.6099,0.6099,20496.0 +1694134140000,0.6103,0.6103,0.6097,0.6099,21853.0 +1694134200000,0.6098,0.6099,0.6098,0.6099,12035.0 +1694134260000,0.6099,0.6099,0.6094,0.6099,8957.0 +1694134320000,0.6099,0.6099,0.6097,0.6098,1429.0 +1694134380000,0.6098,0.6098,0.6097,0.6097,3116.0 +1694134440000,0.6097,0.6097,0.6097,0.6097,325.0 +1694134500000,0.6098,0.6117,0.6098,0.6115,61427.0 +1694134560000,0.6116,0.6123,0.6114,0.6121,2069.0 +1694134620000,0.6123,0.6132,0.6122,0.6128,10654.0 +1694134680000,0.6127,0.6131,0.6114,0.6117,8875.0 +1694134740000,0.6119,0.6126,0.6116,0.6119,10387.0 +1694134800000,0.6121,0.614,0.6112,0.6123,49569.0 +1694134860000,0.6123,0.6123,0.6117,0.6118,4975.0 +1694134920000,0.6116,0.6116,0.6109,0.6109,5344.0 +1694134980000,0.6108,0.611,0.6106,0.6108,1112.0 +1694135040000,0.6107,0.6109,0.6106,0.6106,663.0 +1694135100000,0.6107,0.6111,0.6098,0.6101,937.0 +1694135160000,0.6098,0.61,0.6093,0.6093,4827.0 +1694135220000,0.6096,0.6101,0.6092,0.6099,1970.0 +1694135280000,0.6098,0.6099,0.6097,0.6098,310.0 +1694135340000,0.6097,0.6105,0.6094,0.6102,11946.0 +1694135400000,0.61,0.6101,0.61,0.6101,570.0 +1694135460000,0.61,0.6103,0.6098,0.61,2260.0 +1694135520000,0.6102,0.6102,0.61,0.61,496.0 +1694135580000,0.6102,0.6102,0.61,0.61,9957.0 +1694135640000,0.6099,0.6099,0.6094,0.6099,1618.0 +1694135700000,0.6099,0.6102,0.6099,0.6102,2613.0 +1694135760000,0.6101,0.6103,0.61,0.61,2923.0 +1694135820000,0.6101,0.6102,0.6097,0.6097,2090.0 +1694135880000,0.6101,0.6109,0.6101,0.6108,9437.0 +1694135940000,0.6107,0.6107,0.6107,0.6107,25.0 +1694136000000,0.6106,0.611,0.6104,0.6105,1263.0 +1694136060000,0.6106,0.6114,0.6106,0.6114,5592.0 +1694136120000,0.6114,0.6116,0.6113,0.6113,1711.0 +1694136180000,0.6111,0.6112,0.6111,0.6112,52.0 +1694136240000,0.6112,0.6112,0.6111,0.6111,66.0 +1694136300000,0.6112,0.6115,0.6109,0.6111,641.0 +1694136360000,0.6111,0.6112,0.6109,0.611,143.0 +1694136420000,0.611,0.611,0.6105,0.6105,15135.0 +1694136480000,0.6103,0.6105,0.61,0.61,642.0 +1694136540000,0.6104,0.6104,0.6104,0.6104,40.0 +1694136600000,0.6104,0.6107,0.6104,0.6107,173.0 +1694136660000,0.6106,0.6108,0.6102,0.6102,2033.0 +1694136720000,0.6105,0.6105,0.6101,0.6101,810.0 +1694136780000,0.6101,0.6106,0.6101,0.6106,679.0 +1694136840000,0.6106,0.6107,0.6104,0.6107,980.0 +1694136900000,0.6106,0.6109,0.6105,0.6105,737.0 +1694136960000,0.6106,0.6111,0.6106,0.6111,1980.0 +1694137020000,0.611,0.6111,0.611,0.611,477.0 +1694137080000,0.611,0.611,0.6109,0.6109,609.0 +1694137140000,0.6107,0.6107,0.6103,0.6105,2548.0 +1694137200000,0.6106,0.6106,0.6105,0.6106,2098.0 +1694137260000,0.6105,0.6109,0.6104,0.6106,6897.0 +1694137320000,0.6108,0.6109,0.6103,0.6107,1134.0 +1694137380000,0.6106,0.6108,0.6104,0.6108,1351.0 +1694137440000,0.6106,0.6107,0.6101,0.6101,4149.0 +1694137500000,0.6103,0.6103,0.6097,0.6098,4998.0 +1694137560000,0.6097,0.61,0.6096,0.6096,1523.0 +1694137620000,0.6097,0.6098,0.6087,0.6088,1847.0 +1694137680000,0.6088,0.6088,0.6075,0.6079,32335.0 +1694137740000,0.608,0.6082,0.6072,0.6078,4257.0 +1694137800000,0.6072,0.6078,0.6071,0.6074,4073.0 +1694137860000,0.6076,0.6076,0.6073,0.6076,2334.0 +1694137920000,0.6076,0.6076,0.6076,0.6076,127.0 +1694137980000,0.6076,0.6076,0.6075,0.6075,1775.0 +1694138040000,0.6072,0.6072,0.6056,0.6067,29454.0 +1694138100000,0.6069,0.6069,0.6065,0.6065,508.0 +1694138160000,0.6067,0.6067,0.6062,0.6062,1956.0 +1694138220000,0.6065,0.6066,0.6062,0.6064,235.0 +1694138280000,0.6064,0.6067,0.6051,0.6063,14417.0 +1694138340000,0.606,0.6062,0.6059,0.606,1515.0 +1694138400000,0.606,0.6063,0.6049,0.6057,19928.0 +1694138460000,0.6057,0.606,0.6049,0.6056,12175.0 +1694138520000,0.6055,0.606,0.6053,0.6056,873.0 +1694138580000,0.6059,0.606,0.6056,0.6056,1779.0 +1694138640000,0.6058,0.6058,0.6058,0.6058,850.0 +1694138700000,0.6059,0.6066,0.6059,0.606,3616.0 +1694138760000,0.6058,0.6061,0.6058,0.6058,1966.0 +1694138820000,0.6058,0.6062,0.6057,0.6057,904.0 +1694138880000,0.6056,0.6057,0.6054,0.6057,4128.0 +1694138940000,0.6057,0.606,0.6049,0.6055,6177.0 +1694139000000,0.6055,0.6059,0.6053,0.6054,3639.0 +1694139060000,0.6054,0.6058,0.6053,0.6053,3447.0 +1694139120000,0.6054,0.6055,0.6042,0.6045,8033.0 +1694139180000,0.6046,0.6048,0.6043,0.6043,4022.0 +1694139240000,0.6042,0.6043,0.604,0.6042,2449.0 +1694139300000,0.6041,0.6046,0.6041,0.6044,4365.0 +1694139360000,0.6046,0.6046,0.6039,0.6044,4753.0 +1694139420000,0.6044,0.6045,0.604,0.6045,1622.0 +1694139480000,0.6046,0.6046,0.6045,0.6045,2060.0 +1694139540000,0.6046,0.6046,0.6045,0.6046,1098.0 +1694139600000,0.6046,0.6046,0.6043,0.6044,5551.0 +1694139660000,0.6043,0.6044,0.6043,0.6043,1693.0 +1694139720000,0.6044,0.6044,0.6043,0.6044,159.0 +1694139780000,0.6043,0.6043,0.6039,0.6041,1477.0 +1694139840000,0.6038,0.6041,0.6038,0.604,233.0 +1694139900000,0.6041,0.6041,0.6041,0.6041,21.0 +1694139960000,0.6041,0.6042,0.6041,0.6041,495.0 +1694140020000,0.6042,0.6044,0.6041,0.6044,2595.0 +1694140080000,0.6044,0.6044,0.6041,0.6041,606.0 +1694140140000,0.6041,0.6043,0.6038,0.6039,4483.0 +1694140200000,0.6035,0.6035,0.6033,0.6034,1265.0 +1694140260000,0.6033,0.6033,0.6032,0.6032,285.0 +1694140320000,0.6033,0.6033,0.6032,0.6032,1797.0 +1694140380000,0.6031,0.6032,0.6027,0.6027,2171.0 +1694140440000,0.6027,0.6029,0.6026,0.6029,2144.0 +1694140500000,0.6028,0.6029,0.6026,0.6028,2154.0 +1694140560000,0.6027,0.6032,0.6027,0.6032,7753.0 +1694140620000,0.6032,0.6032,0.602,0.6028,11328.0 +1694140680000,0.6028,0.6028,0.602,0.6023,1260.0 +1694140740000,0.6026,0.6026,0.6024,0.6025,1121.0 +1694140800000,0.6027,0.6029,0.6026,0.6026,1786.0 +1694140860000,0.6027,0.6032,0.6026,0.603,2567.0 +1694140920000,0.6029,0.6033,0.6027,0.603,3317.0 +1694140980000,0.6027,0.6027,0.6016,0.602,9440.0 +1694141040000,0.6019,0.6021,0.6019,0.6019,493.0 +1694141100000,0.6019,0.6022,0.6018,0.602,2218.0 +1694141160000,0.602,0.602,0.6013,0.6016,2837.0 +1694141220000,0.6017,0.6019,0.6013,0.6013,2743.0 +1694141280000,0.6012,0.6015,0.6012,0.6013,184.0 +1694141340000,0.6014,0.6015,0.6014,0.6015,1851.0 +1694141400000,0.6016,0.6017,0.6006,0.6007,10501.0 +1694141460000,0.6006,0.6006,0.6002,0.6003,1673.0 +1694141520000,0.6,0.6,0.5999,0.6,5158.0 +1694141580000,0.5999,0.6,0.5996,0.5996,29311.0 +1694141640000,0.5996,0.5996,0.5993,0.5993,6056.0 +1694141700000,0.5992,0.5992,0.598,0.5981,26265.0 +1694141760000,0.5981,0.5982,0.5977,0.5978,14160.0 +1694141820000,0.5978,0.5982,0.5977,0.5978,4823.0 +1694141880000,0.5977,0.5977,0.5973,0.5973,11066.0 +1694141940000,0.5974,0.5978,0.597,0.5972,16120.0 +1694142000000,0.5971,0.5976,0.5971,0.5974,12066.0 +1694142060000,0.5973,0.5975,0.5968,0.5968,8036.0 +1694142120000,0.5969,0.5969,0.5952,0.5956,48451.0 +1694142180000,0.5953,0.5955,0.5941,0.595,38526.0 +1694142240000,0.595,0.5956,0.5947,0.5949,16756.0 +1694142300000,0.595,0.5962,0.595,0.596,16405.0 +1694142360000,0.5959,0.5963,0.5955,0.5955,4277.0 +1694142420000,0.5956,0.5959,0.5956,0.5959,3739.0 +1694142480000,0.5959,0.5959,0.5959,0.5959,789.0 +1694142540000,0.596,0.596,0.596,0.596,163.0 +1694142600000,0.5962,0.5965,0.5962,0.5964,2472.0 +1694142660000,0.5965,0.597,0.5965,0.5968,1694.0 +1694142720000,0.597,0.5973,0.5969,0.5971,574.0 +1694142780000,0.5971,0.5978,0.5971,0.5974,1926.0 +1694142840000,0.5974,0.598,0.597,0.5976,20998.0 +1694142900000,0.5977,0.5986,0.5965,0.5976,39063.0 +1694142960000,0.5974,0.599,0.5974,0.5989,18280.0 +1694143020000,0.599,0.5992,0.599,0.5991,1629.0 +1694143080000,0.5992,0.5993,0.5991,0.5991,2332.0 +1694143140000,0.5992,0.5993,0.5991,0.5993,3774.0 +1694143200000,0.5993,0.5995,0.5993,0.5994,3247.0 +1694143260000,0.5993,0.5993,0.5993,0.5993,33.0 +1694143320000,0.5993,0.5993,0.599,0.5993,1837.0 +1694143380000,0.5992,0.5995,0.5992,0.5994,5008.0 +1694143440000,0.5994,0.5994,0.5993,0.5993,269.0 +1694143500000,0.5994,0.5997,0.5994,0.5997,4751.0 +1694143560000,0.5997,0.5997,0.5987,0.5987,7855.0 +1694143620000,0.5985,0.5991,0.5985,0.5988,5101.0 +1694143680000,0.5987,0.5987,0.5966,0.5976,12435.0 +1694143740000,0.5976,0.5985,0.5976,0.5985,5143.0 +1694143800000,0.5985,0.5986,0.5983,0.5983,4174.0 +1694143860000,0.5983,0.5983,0.5979,0.5979,815.0 +1694143920000,0.598,0.5986,0.5979,0.5983,4027.0 +1694143980000,0.5983,0.5985,0.5981,0.5982,744.0 +1694144040000,0.5984,0.5986,0.5984,0.5986,1069.0 +1694144100000,0.5987,0.5995,0.5986,0.5995,4476.0 +1694144160000,0.5995,0.5995,0.5995,0.5995,13.0 +1694144220000,0.5996,0.5996,0.5996,0.5996,763.0 +1694144280000,0.5996,0.5997,0.5996,0.5997,1621.0 +1694144340000,0.5997,0.5998,0.599,0.5991,10198.0 +1694144400000,0.5996,0.5997,0.5996,0.5997,41.0 +1694144460000,0.5997,0.5998,0.5997,0.5997,291.0 +1694144520000,0.5997,0.5997,0.5997,0.5997,566.0 +1694144580000,0.5997,0.5997,0.5997,0.5997,0.0 +1694144640000,0.5998,0.5998,0.5998,0.5998,282.0 +1694144700000,0.5998,0.6002,0.5998,0.6002,3937.0 +1694144760000,0.6002,0.6002,0.5991,0.5994,13096.0 +1694144820000,0.5995,0.5997,0.5994,0.5997,1835.0 +1694144880000,0.5997,0.5998,0.5997,0.5998,388.0 +1694144940000,0.5997,0.5997,0.5993,0.5994,290.0 +1694145000000,0.5994,0.5996,0.5994,0.5996,42.0 +1694145060000,0.5996,0.5999,0.5995,0.5999,4219.0 +1694145120000,0.6,0.6,0.5996,0.5997,1185.0 +1694145180000,0.5997,0.5999,0.5996,0.5999,9524.0 +1694145240000,0.5999,0.5999,0.5998,0.5999,873.0 +1694145300000,0.5999,0.6001,0.5999,0.6001,1870.0 +1694145360000,0.6,0.6003,0.5999,0.6001,1348.0 +1694145420000,0.6001,0.6002,0.6001,0.6002,54.0 +1694145480000,0.5999,0.6004,0.5999,0.6002,404.0 +1694145540000,0.6002,0.6002,0.5997,0.5999,7423.0 +1694145600000,0.5998,0.6005,0.5996,0.6003,4096.0 +1694145660000,0.6003,0.6005,0.6,0.6,1564.0 +1694145720000,0.6001,0.6001,0.5998,0.5998,1090.0 +1694145780000,0.5998,0.6002,0.5998,0.5998,652.0 +1694145840000,0.5999,0.6002,0.5999,0.6002,2016.0 +1694145900000,0.6002,0.6005,0.6002,0.6004,2637.0 +1694145960000,0.6004,0.6006,0.6003,0.6003,605.0 +1694146020000,0.6003,0.6003,0.6003,0.6003,0.0 +1694146080000,0.6003,0.6003,0.6,0.6,1740.0 +1694146140000,0.5998,0.5999,0.5997,0.5999,783.0 +1694146200000,0.5999,0.6,0.5997,0.5997,2295.0 +1694146260000,0.5997,0.5997,0.5997,0.5997,1725.0 +1694146320000,0.5997,0.5997,0.5991,0.5993,9389.0 +1694146380000,0.5992,0.5993,0.5988,0.599,3124.0 +1694146440000,0.5991,0.5993,0.5991,0.5992,210.0 +1694146500000,0.5993,0.5994,0.5992,0.5993,459.0 +1694146560000,0.5992,0.5993,0.599,0.5993,649.0 +1694146620000,0.5994,0.5994,0.5992,0.5992,280.0 +1694146680000,0.5994,0.5994,0.5992,0.5994,125.0 +1694146740000,0.5995,0.5995,0.5994,0.5994,550.0 +1694146800000,0.5996,0.6,0.5996,0.5999,1790.0 +1694146860000,0.5999,0.6002,0.5995,0.5998,3424.0 +1694146920000,0.5998,0.5999,0.5996,0.5996,265.0 +1694146980000,0.5998,0.5999,0.5998,0.5999,991.0 +1694147040000,0.6001,0.6001,0.5995,0.5997,2706.0 +1694147100000,0.5997,0.6001,0.5997,0.6001,615.0 +1694147160000,0.6002,0.6002,0.5998,0.5999,964.0 +1694147220000,0.6002,0.6002,0.5999,0.6001,89.0 +1694147280000,0.6001,0.6001,0.6001,0.6001,0.0 +1694147340000,0.5999,0.5999,0.5996,0.5996,590.0 +1694147400000,0.5996,0.5997,0.5987,0.5988,6252.0 +1694147460000,0.5988,0.599,0.5986,0.5989,2239.0 +1694147520000,0.5989,0.599,0.5988,0.599,406.0 +1694147580000,0.5988,0.599,0.5985,0.5989,1046.0 +1694147640000,0.5988,0.5989,0.5988,0.5989,36.0 +1694147700000,0.5988,0.5989,0.5987,0.5988,229.0 +1694147760000,0.5988,0.599,0.5988,0.599,92.0 +1694147820000,0.5989,0.599,0.5986,0.5989,860.0 +1694147880000,0.5989,0.5998,0.5988,0.5997,1763.0 +1694147940000,0.5997,0.5998,0.5995,0.5996,1394.0 +1694148000000,0.5996,0.5999,0.5996,0.5999,518.0 +1694148060000,0.5999,0.6006,0.5997,0.6005,753.0 +1694148120000,0.6006,0.6013,0.6005,0.601,4455.0 +1694148180000,0.6008,0.6015,0.6008,0.6013,2339.0 +1694148240000,0.6013,0.6013,0.6013,0.6013,0.0 +1694148300000,0.6012,0.6014,0.6012,0.6013,1665.0 +1694148360000,0.6012,0.6012,0.6007,0.601,831.0 +1694148420000,0.6011,0.6014,0.601,0.6013,890.0 +1694148480000,0.6014,0.6016,0.6013,0.6014,2232.0 +1694148540000,0.6014,0.6017,0.6014,0.6014,779.0 +1694148600000,0.6017,0.6017,0.6014,0.6015,1551.0 +1694148660000,0.6014,0.6014,0.6002,0.6002,3049.0 +1694148720000,0.6,0.6005,0.5998,0.6002,7464.0 +1694148780000,0.6003,0.6004,0.6001,0.6001,418.0 +1694148840000,0.6002,0.6002,0.5995,0.5998,3230.0 +1694148900000,0.5997,0.5997,0.5995,0.5995,1140.0 +1694148960000,0.5997,0.5998,0.5994,0.5994,1360.0 +1694149020000,0.5995,0.5996,0.5993,0.5993,233.0 +1694149080000,0.5994,0.6004,0.5993,0.6001,3405.0 +1694149140000,0.6004,0.6013,0.6003,0.6012,1545.0 +1694149200000,0.601,0.6016,0.601,0.6013,3358.0 +1694149260000,0.6013,0.6022,0.6013,0.6018,3389.0 +1694149320000,0.6021,0.6022,0.6019,0.602,995.0 +1694149380000,0.6019,0.6019,0.6016,0.6016,208.0 +1694149440000,0.6016,0.6016,0.6014,0.6016,632.0 +1694149500000,0.6015,0.6015,0.6013,0.6014,310.0 +1694149560000,0.6014,0.6014,0.6013,0.6013,3743.0 +1694149620000,0.6013,0.6015,0.6013,0.6015,569.0 +1694149680000,0.6013,0.6013,0.6013,0.6013,4614.0 +1694149740000,0.6012,0.6014,0.6012,0.6013,2479.0 +1694149800000,0.6013,0.6013,0.6013,0.6013,1935.0 +1694149860000,0.6013,0.6018,0.6012,0.6018,5842.0 +1694149920000,0.6019,0.6019,0.6014,0.6014,5281.0 +1694149980000,0.6012,0.6015,0.6009,0.6011,3010.0 +1694150040000,0.601,0.6011,0.6003,0.6003,1476.0 +1694150100000,0.6004,0.6004,0.5996,0.5996,2467.0 +1694150160000,0.5997,0.6004,0.5996,0.6004,2195.0 +1694150220000,0.6009,0.6014,0.6005,0.6014,2000.0 +1694150280000,0.6015,0.6018,0.6013,0.6017,1322.0 +1694150340000,0.6019,0.602,0.6017,0.6018,529.0 +1694150400000,0.6017,0.6021,0.6017,0.602,2699.0 +1694150460000,0.6019,0.6021,0.6015,0.6016,1424.0 +1694150520000,0.6016,0.6016,0.6016,0.6016,108.0 +1694150580000,0.6016,0.6016,0.6013,0.6013,1039.0 +1694150640000,0.6011,0.6012,0.601,0.6012,137.0 +1694150700000,0.6012,0.6013,0.6011,0.6012,1502.0 +1694150760000,0.6012,0.6014,0.601,0.6014,699.0 +1694150820000,0.6012,0.6013,0.6012,0.6013,32.0 +1694150880000,0.6014,0.6014,0.6014,0.6014,81.0 +1694150940000,0.6013,0.6015,0.6013,0.6015,258.0 +1694151000000,0.6015,0.6017,0.6011,0.6011,1831.0 +1694151060000,0.6011,0.6011,0.6011,0.6011,0.0 +1694151120000,0.6013,0.6013,0.6009,0.601,518.0 +1694151180000,0.601,0.6012,0.6009,0.6011,2111.0 +1694151240000,0.601,0.6011,0.601,0.6011,84.0 +1694151300000,0.6011,0.6011,0.601,0.601,153.0 +1694151360000,0.6011,0.6011,0.6011,0.6011,456.0 +1694151420000,0.601,0.6014,0.601,0.6011,3674.0 +1694151480000,0.6012,0.6015,0.6012,0.6015,831.0 +1694151540000,0.6014,0.6014,0.6014,0.6014,22.0 +1694151600000,0.6014,0.6015,0.6014,0.6015,162.0 +1694151660000,0.6015,0.6015,0.6015,0.6015,0.0 +1694151720000,0.6014,0.6015,0.6012,0.6013,1761.0 +1694151780000,0.6013,0.6016,0.6006,0.6011,6066.0 +1694151840000,0.6009,0.6015,0.6009,0.6012,4344.0 +1694151900000,0.6013,0.6013,0.6009,0.6012,2024.0 +1694151960000,0.6012,0.6012,0.6002,0.6004,1175.0 +1694152020000,0.6004,0.6004,0.5996,0.6001,771.0 +1694152080000,0.5997,0.5997,0.5994,0.5994,103.0 +1694152140000,0.5994,0.5998,0.5994,0.5998,105.0 +1694152200000,0.5995,0.6003,0.5995,0.6003,2187.0 +1694152260000,0.6005,0.6006,0.5997,0.6004,3032.0 +1694152320000,0.6004,0.6006,0.6,0.6005,1610.0 +1694152380000,0.6004,0.6004,0.5985,0.5988,15925.0 +1694152440000,0.5989,0.5991,0.5983,0.5991,10297.0 +1694152500000,0.5988,0.5989,0.5982,0.5987,2252.0 +1694152560000,0.5985,0.5988,0.5985,0.5985,369.0 +1694152620000,0.5987,0.5988,0.5987,0.5988,47.0 +1694152680000,0.5988,0.5989,0.5987,0.5987,1260.0 +1694152740000,0.5987,0.5988,0.5985,0.5988,636.0 +1694152800000,0.5988,0.5989,0.5973,0.5977,3300.0 +1694152860000,0.5975,0.598,0.5975,0.5979,3350.0 +1694152920000,0.5979,0.5981,0.5977,0.5981,346.0 +1694152980000,0.5981,0.5982,0.5976,0.5978,4546.0 +1694153040000,0.5975,0.5978,0.5973,0.5977,753.0 +1694153100000,0.5978,0.598,0.5974,0.5976,1346.0 +1694153160000,0.5975,0.5975,0.596,0.5961,5085.0 +1694153220000,0.5958,0.5965,0.5951,0.5965,9651.0 +1694153280000,0.5963,0.5964,0.5956,0.5956,1633.0 +1694153340000,0.5958,0.5966,0.5958,0.5962,792.0 +1694153400000,0.5962,0.5967,0.5955,0.5967,6780.0 +1694153460000,0.5968,0.5973,0.5958,0.596,6170.0 +1694153520000,0.596,0.5963,0.596,0.5963,1485.0 +1694153580000,0.5962,0.5966,0.5961,0.5964,858.0 +1694153640000,0.5963,0.5963,0.5963,0.5963,167.0 +1694153700000,0.5961,0.5963,0.5959,0.5959,4636.0 +1694153760000,0.5961,0.5962,0.595,0.5956,14911.0 +1694153820000,0.5956,0.5957,0.5956,0.5956,1679.0 +1694153880000,0.5956,0.5956,0.5952,0.5955,1623.0 +1694153940000,0.5955,0.5955,0.5952,0.5952,369.0 +1694154000000,0.5952,0.5954,0.595,0.5954,1234.0 +1694154060000,0.5956,0.5956,0.5952,0.5956,1687.0 +1694154120000,0.5955,0.5955,0.5951,0.5953,1590.0 +1694154180000,0.5952,0.5952,0.5931,0.5937,33744.0 +1694154240000,0.5937,0.5939,0.5933,0.5939,2556.0 +1694154300000,0.5939,0.5948,0.5938,0.5948,4658.0 +1694154360000,0.5948,0.5951,0.5948,0.5949,756.0 +1694154420000,0.5949,0.5955,0.5949,0.5951,4915.0 +1694154480000,0.5951,0.5951,0.5951,0.5951,0.0 +1694154540000,0.5953,0.5955,0.5953,0.5954,402.0 +1694154600000,0.5952,0.5955,0.5952,0.5955,3125.0 +1694154660000,0.5952,0.5954,0.5947,0.5947,1279.0 +1694154720000,0.5945,0.5948,0.5941,0.5945,1958.0 +1694154780000,0.5943,0.5947,0.5943,0.5947,1266.0 +1694154840000,0.5947,0.5947,0.5943,0.5943,555.0 +1694154900000,0.5943,0.5946,0.5943,0.5946,340.0 +1694154960000,0.5948,0.5954,0.5948,0.5954,1776.0 +1694155020000,0.5954,0.5954,0.5951,0.5953,252.0 +1694155080000,0.5953,0.5954,0.5953,0.5954,813.0 +1694155140000,0.5954,0.5955,0.5952,0.5955,304.0 +1694155200000,0.5956,0.5956,0.5955,0.5955,291.0 +1694155260000,0.5956,0.5971,0.5956,0.5971,16018.0 +1694155320000,0.5971,0.5977,0.597,0.597,9673.0 +1694155380000,0.5971,0.5972,0.5968,0.5968,981.0 +1694155440000,0.5965,0.5965,0.5965,0.5965,191.0 +1694155500000,0.5967,0.5972,0.5967,0.5972,237.0 +1694155560000,0.5971,0.5981,0.5969,0.5979,14572.0 +1694155620000,0.5979,0.598,0.5975,0.5975,3114.0 +1694155680000,0.5976,0.5976,0.5976,0.5976,11.0 +1694155740000,0.5974,0.5974,0.5974,0.5974,10.0 +1694155800000,0.5974,0.5977,0.5972,0.5977,822.0 +1694155860000,0.5979,0.5982,0.5975,0.5975,1922.0 +1694155920000,0.5975,0.5975,0.5975,0.5975,110.0 +1694155980000,0.5975,0.5975,0.5973,0.5973,613.0 +1694156040000,0.5974,0.5974,0.5974,0.5974,21.0 +1694156100000,0.5974,0.5974,0.5972,0.5973,701.0 +1694156160000,0.5973,0.5973,0.596,0.5965,10443.0 +1694156220000,0.5965,0.5965,0.596,0.5961,596.0 +1694156280000,0.5961,0.5963,0.5957,0.5959,3374.0 +1694156340000,0.5956,0.5961,0.5951,0.5958,2544.0 +1694156400000,0.5959,0.5967,0.5959,0.5967,2182.0 +1694156460000,0.5968,0.597,0.5967,0.597,578.0 +1694156520000,0.5969,0.597,0.5968,0.597,282.0 +1694156580000,0.5971,0.5973,0.5971,0.5972,317.0 +1694156640000,0.597,0.5978,0.597,0.5978,951.0 +1694156700000,0.5978,0.5983,0.5978,0.5983,2829.0 +1694156760000,0.5985,0.5989,0.5985,0.5988,8235.0 +1694156820000,0.5988,0.5988,0.5988,0.5988,131.0 +1694156880000,0.5989,0.5989,0.5982,0.5984,12188.0 +1694156940000,0.5985,0.5988,0.5985,0.5985,2066.0 +1694157000000,0.5986,0.5986,0.5985,0.5986,314.0 +1694157060000,0.5986,0.5986,0.5986,0.5986,41.0 +1694157120000,0.5986,0.5987,0.5986,0.5987,8996.0 +1694157180000,0.5987,0.5987,0.5987,0.5987,0.0 +1694157240000,0.5988,0.5988,0.5981,0.5981,2181.0 +1694157300000,0.5985,0.5989,0.5985,0.5989,364.0 +1694157360000,0.5989,0.5989,0.5989,0.5989,0.0 +1694157420000,0.5988,0.5988,0.5968,0.5974,25385.0 +1694157480000,0.5977,0.598,0.5974,0.5974,1470.0 +1694157540000,0.5975,0.598,0.5971,0.5979,6183.0 +1694157600000,0.5979,0.5981,0.5976,0.5981,3676.0 +1694157660000,0.5984,0.5984,0.5984,0.5984,167.0 +1694157720000,0.5983,0.5983,0.5983,0.5983,10.0 +1694157780000,0.5983,0.5984,0.5983,0.5983,311.0 +1694157840000,0.5984,0.5988,0.5983,0.5985,1077.0 +1694157900000,0.5987,0.5991,0.5987,0.5991,1091.0 +1694157960000,0.5988,0.5991,0.5987,0.5988,1046.0 +1694158020000,0.5991,0.5994,0.599,0.5994,455.0 +1694158080000,0.5995,0.5996,0.5989,0.5996,1782.0 +1694158140000,0.5997,0.5997,0.5994,0.5997,126.0 +1694158200000,0.5998,0.6006,0.5998,0.6,12493.0 +1694158260000,0.6,0.6008,0.5997,0.5997,9981.0 +1694158320000,0.5997,0.5997,0.5997,0.5997,0.0 +1694158380000,0.5996,0.5996,0.5994,0.5994,132.0 +1694158440000,0.5995,0.5995,0.5993,0.5993,148.0 +1694158500000,0.5992,0.5993,0.5989,0.5989,558.0 +1694158560000,0.5988,0.5992,0.5988,0.5992,1955.0 +1694158620000,0.5991,0.5992,0.5991,0.5992,1377.0 +1694158680000,0.5992,0.5992,0.5989,0.5989,763.0 +1694158740000,0.599,0.5998,0.599,0.5998,3510.0 +1694158800000,0.5996,0.5996,0.5993,0.5993,393.0 +1694158860000,0.5994,0.5994,0.5994,0.5994,79.0 +1694158920000,0.5994,0.5994,0.5991,0.5991,6194.0 +1694158980000,0.5989,0.5989,0.5977,0.598,6665.0 +1694159040000,0.598,0.5982,0.5976,0.5978,2565.0 +1694159100000,0.598,0.5985,0.5978,0.598,3547.0 +1694159160000,0.5977,0.5977,0.5973,0.5973,2201.0 +1694159220000,0.5972,0.5972,0.5971,0.5971,3983.0 +1694159280000,0.5973,0.5977,0.5971,0.5973,8530.0 +1694159340000,0.5977,0.5977,0.5976,0.5977,445.0 +1694159400000,0.5973,0.5978,0.5973,0.5975,1597.0 +1694159460000,0.5976,0.5976,0.5974,0.5974,328.0 +1694159520000,0.5973,0.5977,0.5973,0.5973,677.0 +1694159580000,0.5972,0.5974,0.5971,0.5973,1376.0 +1694159640000,0.5973,0.5975,0.5971,0.5971,434.0 +1694159700000,0.5971,0.5973,0.5969,0.5971,3653.0 +1694159760000,0.5973,0.5974,0.5971,0.5973,815.0 +1694159820000,0.5972,0.5974,0.597,0.5972,3393.0 +1694159880000,0.5971,0.5972,0.5969,0.597,2383.0 +1694159940000,0.5969,0.5972,0.5969,0.5972,1763.0 +1694160000000,0.597,0.5973,0.5963,0.5965,3654.0 +1694160060000,0.5964,0.5964,0.5956,0.5956,4294.0 +1694160120000,0.5958,0.5962,0.5957,0.596,3603.0 +1694160180000,0.5959,0.5966,0.5959,0.5966,2264.0 +1694160240000,0.5966,0.5969,0.5966,0.5967,4796.0 +1694160300000,0.5967,0.5968,0.5966,0.5967,2836.0 +1694160360000,0.5967,0.5982,0.5967,0.5982,16594.0 +1694160420000,0.5983,0.5984,0.5977,0.5981,29479.0 +1694160480000,0.598,0.5982,0.5972,0.5975,6925.0 +1694160540000,0.5977,0.5988,0.5977,0.5988,15330.0 +1694160600000,0.5988,0.5988,0.5978,0.5978,11138.0 +1694160660000,0.5978,0.5978,0.5966,0.597,7022.0 +1694160720000,0.5968,0.5968,0.5964,0.5964,3569.0 +1694160780000,0.5963,0.597,0.5963,0.597,4875.0 +1694160840000,0.5969,0.5969,0.595,0.5954,45206.0 +1694160900000,0.5956,0.5959,0.5956,0.5958,1312.0 +1694160960000,0.5958,0.5959,0.5955,0.5955,592.0 +1694161020000,0.5953,0.5954,0.5949,0.5951,1317.0 +1694161080000,0.5951,0.5951,0.5939,0.594,3294.0 +1694161140000,0.594,0.594,0.5939,0.594,2398.0 +1694161200000,0.594,0.5947,0.594,0.5946,5099.0 +1694161260000,0.5945,0.5947,0.5944,0.5944,9344.0 +1694161320000,0.5944,0.5951,0.5942,0.595,6177.0 +1694161380000,0.5949,0.5953,0.5947,0.5947,6491.0 +1694161440000,0.5952,0.5956,0.5951,0.5956,4264.0 +1694161500000,0.5957,0.5957,0.5953,0.5956,1654.0 +1694161560000,0.5957,0.5957,0.5954,0.5954,4533.0 +1694161620000,0.5954,0.5968,0.5954,0.5968,7270.0 +1694161680000,0.5969,0.597,0.5969,0.597,6718.0 +1694161740000,0.5972,0.5975,0.5971,0.5971,11566.0 +1694161800000,0.5973,0.5973,0.5966,0.5966,7666.0 +1694161860000,0.5967,0.5985,0.5966,0.5985,18366.0 +1694161920000,0.5982,0.5982,0.5973,0.5973,1357.0 +1694161980000,0.5976,0.5977,0.5969,0.5973,2050.0 +1694162040000,0.5972,0.5974,0.597,0.5973,2007.0 +1694162100000,0.5973,0.5975,0.5963,0.5966,945.0 +1694162160000,0.5966,0.597,0.5963,0.5963,7228.0 +1694162220000,0.5962,0.5965,0.5962,0.5963,539.0 +1694162280000,0.5962,0.5963,0.5962,0.5962,819.0 +1694162340000,0.5961,0.5962,0.5961,0.5961,499.0 +1694162400000,0.5962,0.5964,0.5962,0.5962,2781.0 +1694162460000,0.5963,0.5964,0.5962,0.5964,1204.0 +1694162520000,0.5963,0.5963,0.5955,0.5956,6995.0 +1694162580000,0.5956,0.5959,0.5956,0.5959,1603.0 +1694162640000,0.5959,0.596,0.5958,0.5958,1239.0 +1694162700000,0.5959,0.596,0.5957,0.5959,1996.0 +1694162760000,0.5958,0.5963,0.5957,0.5961,2923.0 +1694162820000,0.5964,0.5964,0.5961,0.5962,765.0 +1694162880000,0.5961,0.5961,0.5961,0.5961,360.0 +1694162940000,0.5962,0.5962,0.5962,0.5962,330.0 +1694163000000,0.5962,0.5967,0.5962,0.5962,5186.0 +1694163060000,0.5964,0.5967,0.5964,0.5964,844.0 +1694163120000,0.5963,0.5963,0.5956,0.5956,1278.0 +1694163180000,0.5957,0.5962,0.5957,0.5959,550.0 +1694163240000,0.596,0.5964,0.596,0.5961,701.0 +1694163300000,0.5962,0.5962,0.5959,0.5961,526.0 +1694163360000,0.5963,0.5965,0.5959,0.5962,2753.0 +1694163420000,0.5965,0.5966,0.5963,0.5964,1523.0 +1694163480000,0.5964,0.5964,0.5961,0.5961,1525.0 +1694163540000,0.5961,0.5962,0.5961,0.5961,1558.0 +1694163600000,0.5959,0.5964,0.5958,0.5964,1070.0 +1694163660000,0.5963,0.5965,0.5961,0.5963,350.0 +1694163720000,0.5963,0.5968,0.5963,0.5966,962.0 +1694163780000,0.5965,0.5973,0.5965,0.5969,5271.0 +1694163840000,0.597,0.597,0.5965,0.5965,5716.0 +1694163900000,0.5964,0.5964,0.5958,0.5958,3192.0 +1694163960000,0.5959,0.5961,0.5958,0.5961,1277.0 +1694164020000,0.596,0.5963,0.596,0.596,328.0 +1694164080000,0.596,0.596,0.5956,0.5956,2003.0 +1694164140000,0.5957,0.596,0.5957,0.596,1329.0 +1694164200000,0.596,0.5961,0.5958,0.5961,1311.0 +1694164260000,0.5959,0.5961,0.5958,0.5958,104.0 +1694164320000,0.596,0.5961,0.596,0.5961,232.0 +1694164380000,0.5961,0.5961,0.5959,0.5959,102.0 +1694164440000,0.596,0.5964,0.5954,0.596,17842.0 +1694164500000,0.5961,0.5961,0.596,0.596,81.0 +1694164560000,0.596,0.596,0.5959,0.596,255.0 +1694164620000,0.596,0.5962,0.5959,0.596,687.0 +1694164680000,0.5959,0.596,0.5956,0.5956,197.0 +1694164740000,0.5954,0.5954,0.5954,0.5954,190.0 +1694164800000,0.5954,0.5956,0.5954,0.5954,390.0 +1694164860000,0.5953,0.5954,0.5952,0.5954,5054.0 +1694164920000,0.5955,0.5955,0.5952,0.5953,3662.0 +1694164980000,0.5954,0.5954,0.5952,0.5953,131.0 +1694165040000,0.5953,0.5953,0.5953,0.5953,64.0 +1694165100000,0.5953,0.5954,0.5953,0.5954,97.0 +1694165160000,0.5952,0.5952,0.5946,0.5946,4483.0 +1694165220000,0.5945,0.5945,0.5935,0.594,37663.0 +1694165280000,0.594,0.594,0.5937,0.5937,2073.0 +1694165340000,0.5938,0.5938,0.5931,0.5936,6790.0 +1694165400000,0.5935,0.5937,0.5919,0.5935,23613.0 +1694165460000,0.5936,0.5942,0.5933,0.5936,12636.0 +1694165520000,0.5933,0.5933,0.593,0.5931,377.0 +1694165580000,0.5932,0.5937,0.5932,0.5937,5807.0 +1694165640000,0.5936,0.5938,0.5936,0.5937,622.0 +1694165700000,0.5937,0.5938,0.5937,0.5938,258.0 +1694165760000,0.5938,0.5938,0.5936,0.5936,151.0 +1694165820000,0.5937,0.5943,0.5937,0.5943,2414.0 +1694165880000,0.5943,0.5943,0.5938,0.5941,3186.0 +1694165940000,0.594,0.5943,0.5938,0.5943,251.0 +1694166000000,0.5942,0.5953,0.594,0.595,38908.0 +1694166060000,0.5948,0.5948,0.5944,0.5945,4897.0 +1694166120000,0.5946,0.5947,0.5946,0.5946,1987.0 +1694166180000,0.5948,0.595,0.5948,0.5949,2502.0 +1694166240000,0.5949,0.5949,0.5949,0.5949,0.0 +1694166300000,0.5949,0.5954,0.5949,0.5954,2818.0 +1694166360000,0.5954,0.5954,0.5952,0.5952,668.0 +1694166420000,0.5952,0.5954,0.5952,0.5954,1599.0 +1694166480000,0.5954,0.5956,0.5954,0.5956,2949.0 +1694166540000,0.5957,0.5957,0.5955,0.5956,250.0 +1694166600000,0.5956,0.5956,0.5955,0.5955,808.0 +1694166660000,0.5955,0.5955,0.5953,0.5953,6197.0 +1694166720000,0.5952,0.5952,0.5946,0.595,4608.0 +1694166780000,0.5951,0.5952,0.5949,0.5952,503.0 +1694166840000,0.5952,0.5955,0.5951,0.5954,834.0 +1694166900000,0.5953,0.5953,0.5951,0.5951,35.0 +1694166960000,0.5953,0.5953,0.5952,0.5952,370.0 +1694167020000,0.5951,0.5951,0.594,0.5946,1043.0 +1694167080000,0.5947,0.5947,0.5941,0.5941,721.0 +1694167140000,0.5941,0.5941,0.5925,0.593,3416.0 +1694167200000,0.5927,0.593,0.5899,0.5907,12837.0 +1694167260000,0.5902,0.5909,0.5898,0.5907,5576.0 +1694167320000,0.5907,0.5907,0.5882,0.5886,42979.0 +1694167380000,0.5886,0.5906,0.5875,0.5906,19747.0 +1694167440000,0.5906,0.5911,0.5886,0.5889,6116.0 +1694167500000,0.5891,0.5895,0.5869,0.5874,14126.0 +1694167560000,0.587,0.587,0.5808,0.5816,91204.0 +1694167620000,0.5813,0.584,0.5805,0.5834,63222.0 +1694167680000,0.5836,0.5846,0.5833,0.584,14572.0 +1694167740000,0.5841,0.5845,0.5814,0.5838,59548.0 +1694167800000,0.584,0.5843,0.5827,0.5834,11166.0 +1694167860000,0.5835,0.5845,0.583,0.5842,8992.0 +1694167920000,0.5844,0.5866,0.5842,0.5866,41975.0 +1694167980000,0.5864,0.5864,0.5847,0.5848,5092.0 +1694168040000,0.5851,0.5854,0.5845,0.5851,6032.0 +1694168100000,0.585,0.5857,0.5845,0.5856,5232.0 +1694168160000,0.5854,0.5854,0.5825,0.583,32345.0 +1694168220000,0.5826,0.5846,0.5821,0.5837,20107.0 +1694168280000,0.5842,0.5843,0.5829,0.584,2881.0 +1694168340000,0.5838,0.584,0.5836,0.5836,1651.0 +1694168400000,0.5836,0.5848,0.5834,0.5844,6874.0 +1694168460000,0.5845,0.586,0.5845,0.5858,5713.0 +1694168520000,0.5862,0.5883,0.5862,0.5877,32203.0 +1694168580000,0.5874,0.5874,0.5862,0.5862,8612.0 +1694168640000,0.5865,0.5882,0.5865,0.5872,24406.0 +1694168700000,0.5872,0.589,0.5872,0.5887,6267.0 +1694168760000,0.5887,0.5889,0.5884,0.5884,1242.0 +1694168820000,0.5886,0.5887,0.5885,0.5887,600.0 +1694168880000,0.5886,0.589,0.5885,0.5886,3597.0 +1694168940000,0.5887,0.5893,0.5887,0.5891,4128.0 +1694169000000,0.5892,0.5892,0.5884,0.5887,2385.0 +1694169060000,0.5885,0.5888,0.5885,0.5886,2157.0 +1694169120000,0.5885,0.5891,0.5881,0.5891,3713.0 +1694169180000,0.5891,0.5899,0.5884,0.5885,4221.0 +1694169240000,0.5885,0.5892,0.5884,0.5892,2538.0 +1694169300000,0.5888,0.5888,0.5882,0.5884,1001.0 +1694169360000,0.5884,0.5886,0.5883,0.5885,3119.0 +1694169420000,0.5883,0.589,0.5883,0.5887,2265.0 +1694169480000,0.5888,0.5892,0.5888,0.5891,1060.0 +1694169540000,0.5892,0.5897,0.589,0.5895,1322.0 +1694169600000,0.5896,0.5899,0.5893,0.5893,1547.0 +1694169660000,0.5892,0.5895,0.5892,0.5894,1505.0 +1694169720000,0.5893,0.5893,0.5889,0.589,1956.0 +1694169780000,0.5892,0.5897,0.5892,0.5894,8931.0 +1694169840000,0.5894,0.5896,0.5889,0.5892,2166.0 +1694169900000,0.5891,0.5892,0.5886,0.5886,2267.0 +1694169960000,0.5888,0.5888,0.5885,0.5887,3018.0 +1694170020000,0.5886,0.5894,0.5886,0.5894,4883.0 +1694170080000,0.5891,0.5893,0.5887,0.5887,2012.0 +1694170140000,0.5889,0.589,0.5887,0.589,493.0 +1694170200000,0.5888,0.589,0.5888,0.5889,1099.0 +1694170260000,0.589,0.5899,0.589,0.5898,4605.0 +1694170320000,0.5899,0.5903,0.5899,0.5902,6653.0 +1694170380000,0.5901,0.5902,0.59,0.5901,648.0 +1694170440000,0.5901,0.5903,0.5897,0.5899,4390.0 +1694170500000,0.5899,0.5899,0.5892,0.5892,1223.0 +1694170560000,0.5893,0.5894,0.5892,0.5893,186.0 +1694170620000,0.5895,0.5899,0.5893,0.5895,2790.0 +1694170680000,0.5896,0.5896,0.5896,0.5896,463.0 +1694170740000,0.5896,0.5897,0.5894,0.5896,442.0 +1694170800000,0.5893,0.5901,0.5889,0.5901,7155.0 +1694170860000,0.59,0.5903,0.5896,0.5902,654.0 +1694170920000,0.5901,0.5905,0.5901,0.5903,1167.0 +1694170980000,0.5903,0.5908,0.5903,0.5908,2771.0 +1694171040000,0.5907,0.5912,0.5907,0.5912,2152.0 +1694171100000,0.5912,0.5912,0.5909,0.5909,2934.0 +1694171160000,0.5908,0.5908,0.5901,0.5901,4391.0 +1694171220000,0.5901,0.5905,0.5901,0.5905,2777.0 +1694171280000,0.5905,0.5906,0.5905,0.5906,70.0 +1694171340000,0.5907,0.5907,0.5907,0.5907,52.0 +1694171400000,0.5911,0.5916,0.5909,0.5913,2781.0 +1694171460000,0.5915,0.5916,0.5915,0.5915,1509.0 +1694171520000,0.5916,0.5916,0.5913,0.5913,1554.0 +1694171580000,0.5915,0.5915,0.5915,0.5915,464.0 +1694171640000,0.5915,0.5915,0.5905,0.5905,4821.0 +1694171700000,0.5905,0.5906,0.5902,0.5906,1974.0 +1694171760000,0.5906,0.5906,0.5898,0.5898,984.0 +1694171820000,0.59,0.5904,0.5899,0.59,1307.0 +1694171880000,0.5898,0.5901,0.5898,0.5901,481.0 +1694171940000,0.59,0.5901,0.5899,0.5899,100.0 +1694172000000,0.5901,0.5901,0.5901,0.5901,119.0 +1694172060000,0.5901,0.5904,0.5901,0.5904,327.0 +1694172120000,0.5908,0.5908,0.5907,0.5908,177.0 +1694172180000,0.5909,0.5913,0.5908,0.591,1462.0 +1694172240000,0.5912,0.5912,0.5912,0.5912,14.0 +1694172300000,0.5911,0.5912,0.5908,0.5908,674.0 +1694172360000,0.5911,0.5912,0.5909,0.5909,230.0 +1694172420000,0.5912,0.5912,0.5907,0.5908,1598.0 +1694172480000,0.5908,0.5913,0.5906,0.5906,940.0 +1694172540000,0.5906,0.5906,0.5901,0.5904,2866.0 +1694172600000,0.5901,0.5909,0.5893,0.5895,8263.0 +1694172660000,0.5895,0.5902,0.5895,0.5898,3753.0 +1694172720000,0.5895,0.5898,0.5894,0.5897,857.0 +1694172780000,0.5897,0.5899,0.5892,0.5893,2056.0 +1694172840000,0.5896,0.5897,0.5893,0.5897,748.0 +1694172900000,0.5898,0.5899,0.5897,0.5899,686.0 +1694172960000,0.5901,0.5902,0.5901,0.5901,117.0 +1694173020000,0.59,0.59,0.5898,0.5898,1597.0 +1694173080000,0.5899,0.5899,0.5894,0.5899,1009.0 +1694173140000,0.5898,0.5898,0.5898,0.5898,225.0 +1694173200000,0.5898,0.5901,0.5894,0.5899,8245.0 +1694173260000,0.5901,0.5901,0.5893,0.5893,1753.0 +1694173320000,0.5895,0.5895,0.5889,0.5893,2292.0 +1694173380000,0.589,0.5893,0.5888,0.5891,2628.0 +1694173440000,0.5891,0.5894,0.5891,0.5894,333.0 +1694173500000,0.5892,0.5893,0.5891,0.5891,2599.0 +1694173560000,0.5892,0.5894,0.5892,0.5894,126.0 +1694173620000,0.5895,0.5895,0.5895,0.5895,494.0 +1694173680000,0.5895,0.5896,0.5895,0.5895,687.0 +1694173740000,0.5898,0.5898,0.5898,0.5898,105.0 +1694173800000,0.59,0.59,0.589,0.5896,9315.0 +1694173860000,0.5896,0.5898,0.5896,0.5898,352.0 +1694173920000,0.5897,0.5904,0.5897,0.59,8810.0 +1694173980000,0.5901,0.5913,0.5901,0.5907,12146.0 +1694174040000,0.5908,0.5913,0.5904,0.5906,7763.0 +1694174100000,0.5902,0.5905,0.5902,0.5904,4042.0 +1694174160000,0.5905,0.5905,0.5905,0.5905,50.0 +1694174220000,0.5906,0.5907,0.5906,0.5906,267.0 +1694174280000,0.5906,0.5907,0.5905,0.5907,96.0 +1694174340000,0.5906,0.5906,0.5902,0.5902,2169.0 +1694174400000,0.5902,0.5903,0.5891,0.5891,9036.0 +1694174460000,0.5891,0.5898,0.5886,0.5897,7160.0 +1694174520000,0.5893,0.5897,0.5893,0.5895,2097.0 +1694174580000,0.5896,0.5897,0.5896,0.5897,1405.0 +1694174640000,0.59,0.5903,0.59,0.5903,3282.0 +1694174700000,0.5903,0.5914,0.5903,0.5908,11124.0 +1694174760000,0.5908,0.5917,0.5908,0.5913,4162.0 +1694174820000,0.5912,0.5916,0.5912,0.5916,1563.0 +1694174880000,0.5915,0.5916,0.5906,0.5909,6384.0 +1694174940000,0.5909,0.5909,0.5909,0.5909,0.0 +1694175000000,0.5912,0.5912,0.5909,0.5911,775.0 +1694175060000,0.5911,0.5915,0.5911,0.5913,1182.0 +1694175120000,0.5915,0.5915,0.5913,0.5914,2628.0 +1694175180000,0.5916,0.5916,0.5913,0.5915,1536.0 +1694175240000,0.5915,0.5915,0.5915,0.5915,0.0 +1694175300000,0.5916,0.5919,0.5904,0.5904,8819.0 +1694175360000,0.5907,0.5909,0.5894,0.5901,26352.0 +1694175420000,0.5901,0.5908,0.5898,0.5905,6904.0 +1694175480000,0.5906,0.5906,0.5906,0.5906,47.0 +1694175540000,0.5905,0.5905,0.5903,0.5905,1035.0 +1694175600000,0.5903,0.5908,0.5903,0.5908,647.0 +1694175660000,0.5911,0.5917,0.5911,0.5917,7961.0 +1694175720000,0.5916,0.5919,0.5915,0.5917,1324.0 +1694175780000,0.5919,0.5923,0.5917,0.5917,1368.0 +1694175840000,0.5916,0.5918,0.5915,0.5918,1478.0 +1694175900000,0.5915,0.5919,0.5915,0.5919,233.0 +1694175960000,0.592,0.592,0.5919,0.5919,167.0 +1694176020000,0.5919,0.592,0.5918,0.5919,1367.0 +1694176080000,0.5918,0.5918,0.5918,0.5918,575.0 +1694176140000,0.592,0.592,0.5916,0.5916,431.0 +1694176200000,0.5917,0.5919,0.5917,0.5919,92.0 +1694176260000,0.5918,0.592,0.5918,0.5919,525.0 +1694176320000,0.5919,0.592,0.5919,0.592,613.0 +1694176380000,0.592,0.5924,0.592,0.5923,3344.0 +1694176440000,0.5925,0.5928,0.5925,0.5927,1840.0 +1694176500000,0.5928,0.5929,0.5928,0.5929,59.0 +1694176560000,0.5929,0.5934,0.5928,0.593,1616.0 +1694176620000,0.5934,0.5934,0.5934,0.5934,821.0 +1694176680000,0.5934,0.5934,0.5932,0.5934,813.0 +1694176740000,0.5935,0.5935,0.5932,0.5933,1147.0 +1694176800000,0.5932,0.5932,0.5925,0.593,3897.0 +1694176860000,0.5935,0.594,0.5935,0.5937,2266.0 +1694176920000,0.5939,0.5942,0.5934,0.5934,1328.0 +1694176980000,0.593,0.5931,0.5928,0.5929,2321.0 +1694177040000,0.5931,0.5932,0.5931,0.5931,152.0 +1694177100000,0.5932,0.5935,0.5931,0.5934,237.0 +1694177160000,0.5936,0.5937,0.5936,0.5937,81.0 +1694177220000,0.5938,0.5938,0.5936,0.5936,1140.0 +1694177280000,0.5937,0.5937,0.5919,0.592,7562.0 +1694177340000,0.5919,0.5931,0.5918,0.5926,11661.0 +1694177400000,0.5928,0.5931,0.5928,0.5931,876.0 +1694177460000,0.5931,0.5934,0.5931,0.5934,582.0 +1694177520000,0.5933,0.5933,0.5926,0.5933,2582.0 +1694177580000,0.5933,0.5937,0.5932,0.5932,1964.0 +1694177640000,0.5935,0.5935,0.5935,0.5935,22.0 +1694177700000,0.5935,0.594,0.5933,0.594,1077.0 +1694177760000,0.5938,0.5939,0.5938,0.5938,652.0 +1694177820000,0.5937,0.5939,0.5937,0.5939,270.0 +1694177880000,0.5937,0.5939,0.5935,0.5939,1272.0 +1694177940000,0.5941,0.5941,0.5934,0.5938,1587.0 +1694178000000,0.5938,0.5941,0.5928,0.5929,7744.0 +1694178060000,0.5933,0.5933,0.593,0.5932,452.0 +1694178120000,0.5932,0.5933,0.5931,0.5933,195.0 +1694178180000,0.5933,0.5934,0.5928,0.5928,3301.0 +1694178240000,0.593,0.5934,0.593,0.5934,779.0 +1694178300000,0.5932,0.5933,0.5929,0.5929,1649.0 +1694178360000,0.5929,0.593,0.5929,0.593,52.0 +1694178420000,0.5929,0.5929,0.5923,0.5925,653.0 +1694178480000,0.5925,0.5926,0.5925,0.5925,62.0 +1694178540000,0.5925,0.5925,0.5923,0.5925,5062.0 +1694178600000,0.5926,0.5928,0.5925,0.5926,1732.0 +1694178660000,0.5926,0.5927,0.5925,0.5925,268.0 +1694178720000,0.5924,0.5927,0.5924,0.5927,29.0 +1694178780000,0.5925,0.5925,0.5924,0.5924,155.0 +1694178840000,0.5923,0.5924,0.5923,0.5924,446.0 +1694178900000,0.5923,0.5924,0.5922,0.5924,78.0 +1694178960000,0.5926,0.5928,0.5926,0.5927,410.0 +1694179020000,0.5928,0.593,0.5928,0.593,39.0 +1694179080000,0.5928,0.5929,0.5928,0.5928,108.0 +1694179140000,0.593,0.5933,0.5929,0.5933,418.0 +1694179200000,0.5936,0.5936,0.5931,0.5933,1170.0 +1694179260000,0.5932,0.5932,0.593,0.593,88.0 +1694179320000,0.5931,0.5932,0.5929,0.5929,405.0 +1694179380000,0.5928,0.5928,0.5928,0.5928,54.0 +1694179440000,0.5927,0.5928,0.5927,0.5927,238.0 +1694179500000,0.5927,0.5927,0.5927,0.5927,350.0 +1694179560000,0.5928,0.5929,0.5928,0.5928,97.0 +1694179620000,0.5928,0.5929,0.5928,0.5929,796.0 +1694179680000,0.5927,0.5927,0.5923,0.5923,1088.0 +1694179740000,0.5925,0.593,0.5925,0.5927,886.0 +1694179800000,0.5927,0.5928,0.5924,0.5928,316.0 +1694179860000,0.5926,0.5927,0.5926,0.5926,217.0 +1694179920000,0.5928,0.5928,0.5925,0.5928,839.0 +1694179980000,0.5932,0.5934,0.5932,0.5934,1002.0 +1694180040000,0.5939,0.5963,0.5939,0.596,23095.0 +1694180100000,0.5956,0.5956,0.5936,0.5939,6368.0 +1694180160000,0.5938,0.5955,0.5935,0.5937,12169.0 +1694180220000,0.5935,0.5935,0.592,0.592,23601.0 +1694180280000,0.5922,0.5929,0.5922,0.5922,4603.0 +1694180340000,0.5922,0.5924,0.5905,0.5906,34040.0 +1694180400000,0.5906,0.5909,0.59,0.5902,7462.0 +1694180460000,0.5902,0.5902,0.5892,0.5896,11799.0 +1694180520000,0.5897,0.5904,0.5897,0.5902,5219.0 +1694180580000,0.5903,0.5904,0.59,0.5904,1013.0 +1694180640000,0.5903,0.5903,0.5876,0.5888,40422.0 +1694180700000,0.5886,0.5888,0.5885,0.5885,1335.0 +1694180760000,0.5885,0.5888,0.5878,0.5878,7344.0 +1694180820000,0.5876,0.5878,0.5856,0.5858,45887.0 +1694180880000,0.5861,0.5878,0.5861,0.5878,4191.0 +1694180940000,0.5878,0.5879,0.5875,0.5877,2033.0 +1694181000000,0.5881,0.5881,0.5877,0.588,775.0 +1694181060000,0.5879,0.5879,0.5876,0.5879,2075.0 +1694181120000,0.5877,0.5877,0.5872,0.5873,2467.0 +1694181180000,0.5874,0.5874,0.5872,0.5873,540.0 +1694181240000,0.5872,0.5873,0.5872,0.5873,298.0 +1694181300000,0.5872,0.5872,0.5861,0.5868,7102.0 +1694181360000,0.5867,0.5868,0.5862,0.5863,1356.0 +1694181420000,0.5862,0.587,0.5862,0.5867,4414.0 +1694181480000,0.5867,0.5872,0.5867,0.5871,2129.0 +1694181540000,0.5871,0.5871,0.5869,0.5871,210.0 +1694181600000,0.587,0.5889,0.5866,0.5881,40432.0 +1694181660000,0.588,0.5882,0.5879,0.5879,3408.0 +1694181720000,0.588,0.5882,0.5877,0.5879,2909.0 +1694181780000,0.5876,0.5882,0.5874,0.5878,4509.0 +1694181840000,0.588,0.5886,0.5879,0.5884,582.0 +1694181900000,0.5886,0.5892,0.5884,0.5888,8240.0 +1694181960000,0.5889,0.5891,0.5888,0.5888,896.0 +1694182020000,0.589,0.589,0.5886,0.5886,802.0 +1694182080000,0.5886,0.5887,0.5883,0.5884,1936.0 +1694182140000,0.5884,0.5884,0.5881,0.5881,1567.0 +1694182200000,0.588,0.588,0.5877,0.5877,1803.0 +1694182260000,0.5879,0.5884,0.5878,0.5884,3767.0 +1694182320000,0.5881,0.5884,0.588,0.5884,789.0 +1694182380000,0.588,0.588,0.5878,0.5878,147.0 +1694182440000,0.5879,0.5879,0.5879,0.5879,34.0 +1694182500000,0.588,0.5881,0.5878,0.588,1097.0 +1694182560000,0.588,0.589,0.5878,0.589,8565.0 +1694182620000,0.5891,0.5894,0.5891,0.5894,2277.0 +1694182680000,0.5893,0.5894,0.5892,0.5894,828.0 +1694182740000,0.5893,0.5895,0.5893,0.5895,2147.0 +1694182800000,0.5895,0.5896,0.589,0.5894,3001.0 +1694182860000,0.5891,0.5892,0.5887,0.5891,3780.0 +1694182920000,0.5894,0.5894,0.5894,0.5894,176.0 +1694182980000,0.5894,0.5894,0.5893,0.5894,2087.0 +1694183040000,0.5894,0.5897,0.5894,0.5897,1713.0 +1694183100000,0.5897,0.5897,0.5889,0.5891,7961.0 +1694183160000,0.5891,0.5907,0.5891,0.5907,18917.0 +1694183220000,0.5907,0.5908,0.5899,0.5899,5117.0 +1694183280000,0.5901,0.5908,0.5901,0.5908,3580.0 +1694183340000,0.5908,0.5908,0.5903,0.5903,2725.0 +1694183400000,0.5904,0.5907,0.5904,0.5904,1922.0 +1694183460000,0.5905,0.5906,0.5903,0.5905,607.0 +1694183520000,0.5905,0.5908,0.5899,0.59,5416.0 +1694183580000,0.5897,0.5899,0.5896,0.5898,1473.0 +1694183640000,0.5897,0.5899,0.5896,0.5899,342.0 +1694183700000,0.5899,0.5899,0.5892,0.5898,2396.0 +1694183760000,0.5896,0.5898,0.5893,0.5897,1075.0 +1694183820000,0.5897,0.5897,0.5897,0.5897,0.0 +1694183880000,0.5895,0.5897,0.5892,0.5897,5617.0 +1694183940000,0.5896,0.5898,0.5896,0.5898,114.0 +1694184000000,0.5898,0.5898,0.5897,0.5897,1454.0 +1694184060000,0.5894,0.5894,0.5891,0.5894,2403.0 +1694184120000,0.589,0.589,0.5889,0.5889,1372.0 +1694184180000,0.5891,0.5896,0.5891,0.5896,410.0 +1694184240000,0.5892,0.5892,0.5891,0.5891,212.0 +1694184300000,0.5891,0.5893,0.5888,0.5893,634.0 +1694184360000,0.589,0.589,0.5885,0.5889,2021.0 +1694184420000,0.5888,0.5888,0.5882,0.5884,5235.0 +1694184480000,0.5882,0.5885,0.5877,0.5884,12996.0 +1694184540000,0.5884,0.5886,0.5882,0.5886,1412.0 +1694184600000,0.5886,0.5887,0.5879,0.588,1962.0 +1694184660000,0.5884,0.5889,0.5884,0.5889,2935.0 +1694184720000,0.5888,0.5889,0.5882,0.5887,3465.0 +1694184780000,0.5886,0.5886,0.587,0.587,2652.0 +1694184840000,0.587,0.5877,0.5869,0.5877,1560.0 +1694184900000,0.5878,0.5882,0.5877,0.5882,967.0 +1694184960000,0.5882,0.5884,0.5881,0.5883,1125.0 +1694185020000,0.5883,0.5883,0.5882,0.5882,45.0 +1694185080000,0.5882,0.5884,0.5879,0.5883,807.0 +1694185140000,0.5881,0.5884,0.5873,0.5873,558.0 +1694185200000,0.5874,0.5881,0.5871,0.5874,8327.0 +1694185260000,0.5874,0.5879,0.5873,0.5873,1213.0 +1694185320000,0.5873,0.5873,0.5866,0.5868,1466.0 +1694185380000,0.5869,0.5871,0.5864,0.5864,1137.0 +1694185440000,0.5864,0.5869,0.5864,0.5867,521.0 +1694185500000,0.5869,0.5878,0.5867,0.5878,1453.0 +1694185560000,0.5878,0.5878,0.587,0.587,571.0 +1694185620000,0.5871,0.5871,0.5869,0.587,786.0 +1694185680000,0.5868,0.5868,0.5859,0.5865,9420.0 +1694185740000,0.5864,0.5866,0.5862,0.5866,700.0 +1694185800000,0.5867,0.5871,0.5865,0.587,1473.0 +1694185860000,0.5871,0.5871,0.587,0.5871,1071.0 +1694185920000,0.5871,0.5874,0.5871,0.5874,587.0 +1694185980000,0.5875,0.5876,0.5874,0.5874,108.0 +1694186040000,0.5873,0.5873,0.5869,0.587,575.0 +1694186100000,0.587,0.5874,0.587,0.5874,355.0 +1694186160000,0.5874,0.5879,0.5874,0.5879,2468.0 +1694186220000,0.5882,0.5883,0.5879,0.5881,3736.0 +1694186280000,0.5879,0.588,0.5875,0.588,2392.0 +1694186340000,0.5878,0.5878,0.5875,0.5875,691.0 +1694186400000,0.5874,0.5878,0.5873,0.5876,3158.0 +1694186460000,0.5875,0.5875,0.5873,0.5875,331.0 +1694186520000,0.5875,0.5875,0.5875,0.5875,22.0 +1694186580000,0.5875,0.5875,0.5872,0.5873,1353.0 +1694186640000,0.5873,0.5874,0.5868,0.5868,4813.0 +1694186700000,0.5867,0.587,0.5866,0.587,741.0 +1694186760000,0.5868,0.5869,0.5868,0.5868,152.0 +1694186820000,0.5869,0.5871,0.5867,0.5867,408.0 +1694186880000,0.5867,0.5869,0.5867,0.5869,479.0 +1694186940000,0.5868,0.587,0.5867,0.5867,559.0 +1694187000000,0.5869,0.5872,0.5867,0.587,862.0 +1694187060000,0.587,0.5878,0.587,0.5876,3139.0 +1694187120000,0.5875,0.5878,0.5874,0.5875,4435.0 +1694187180000,0.5877,0.5877,0.5876,0.5876,18.0 +1694187240000,0.5877,0.5877,0.5877,0.5877,162.0 +1694187300000,0.5875,0.5877,0.5875,0.5877,258.0 +1694187360000,0.5878,0.5878,0.5875,0.5877,1076.0 +1694187420000,0.5878,0.5878,0.5877,0.5877,174.0 +1694187480000,0.5877,0.5877,0.5871,0.5874,759.0 +1694187540000,0.5875,0.5875,0.5868,0.5868,2680.0 +1694187600000,0.5866,0.5868,0.5865,0.5868,493.0 +1694187660000,0.587,0.5873,0.587,0.5873,232.0 +1694187720000,0.5871,0.5874,0.5871,0.5873,307.0 +1694187780000,0.5873,0.5873,0.5873,0.5873,170.0 +1694187840000,0.5871,0.5872,0.5871,0.5872,117.0 +1694187900000,0.5871,0.5874,0.5871,0.5871,1108.0 +1694187960000,0.5871,0.5871,0.5866,0.5867,4304.0 +1694188020000,0.5868,0.587,0.5865,0.5865,978.0 +1694188080000,0.5864,0.5866,0.5864,0.5866,639.0 +1694188140000,0.5867,0.587,0.5865,0.5866,993.0 +1694188200000,0.5867,0.5869,0.5867,0.5868,301.0 +1694188260000,0.5869,0.5871,0.5869,0.5871,1293.0 +1694188320000,0.5871,0.5872,0.5871,0.5871,429.0 +1694188380000,0.5871,0.5872,0.587,0.5872,1006.0 +1694188440000,0.5871,0.5871,0.587,0.5871,136.0 +1694188500000,0.5872,0.5872,0.5871,0.5871,101.0 +1694188560000,0.5871,0.5875,0.5846,0.5849,30754.0 +1694188620000,0.5847,0.585,0.5839,0.5843,14391.0 +1694188680000,0.5845,0.5848,0.5845,0.5848,1587.0 +1694188740000,0.5849,0.5853,0.5848,0.5848,2133.0 +1694188800000,0.585,0.585,0.5841,0.5843,21404.0 +1694188860000,0.5843,0.585,0.5843,0.585,3205.0 +1694188920000,0.5852,0.5858,0.5851,0.5854,22911.0 +1694188980000,0.5854,0.5854,0.5852,0.5854,1053.0 +1694189040000,0.5853,0.5853,0.585,0.585,1249.0 +1694189100000,0.5853,0.5853,0.5847,0.5847,2977.0 +1694189160000,0.5848,0.585,0.5843,0.5843,3260.0 +1694189220000,0.5848,0.5849,0.5842,0.5847,4112.0 +1694189280000,0.5848,0.5848,0.5842,0.5848,899.0 +1694189340000,0.5847,0.5847,0.5845,0.5845,285.0 +1694189400000,0.5846,0.5849,0.5846,0.5849,340.0 +1694189460000,0.5848,0.585,0.5847,0.5849,221.0 +1694189520000,0.5851,0.5852,0.5848,0.5849,1531.0 +1694189580000,0.585,0.585,0.585,0.585,351.0 +1694189640000,0.585,0.585,0.585,0.585,0.0 +1694189700000,0.5851,0.5857,0.585,0.5857,1707.0 +1694189760000,0.5856,0.5859,0.5855,0.5857,4422.0 +1694189820000,0.5856,0.5857,0.5854,0.5854,758.0 +1694189880000,0.5853,0.5853,0.5841,0.5844,27626.0 +1694189940000,0.5843,0.5844,0.5843,0.5844,175.0 +1694190000000,0.5845,0.5845,0.5843,0.5845,614.0 +1694190060000,0.5844,0.5845,0.5842,0.5845,2289.0 +1694190120000,0.5843,0.5846,0.5843,0.5843,1740.0 +1694190180000,0.5844,0.5844,0.5844,0.5844,297.0 +1694190240000,0.5844,0.5847,0.5838,0.5847,5309.0 +1694190300000,0.5845,0.5845,0.584,0.5842,678.0 +1694190360000,0.584,0.5843,0.5837,0.5838,3202.0 +1694190420000,0.5837,0.5837,0.5836,0.5837,1091.0 +1694190480000,0.5837,0.5841,0.5831,0.5836,13480.0 +1694190540000,0.5835,0.5839,0.5833,0.5833,2285.0 +1694190600000,0.5835,0.5841,0.5834,0.5841,8539.0 +1694190660000,0.5841,0.5841,0.5835,0.5836,2161.0 +1694190720000,0.5837,0.5843,0.5837,0.5843,3120.0 +1694190780000,0.5842,0.585,0.5842,0.585,651.0 +1694190840000,0.5848,0.585,0.5844,0.5844,2295.0 +1694190900000,0.5841,0.5841,0.5836,0.5836,2134.0 +1694190960000,0.5834,0.5835,0.5821,0.5828,15398.0 +1694191020000,0.5828,0.5834,0.5828,0.5834,3402.0 +1694191080000,0.5833,0.5833,0.5829,0.5832,769.0 +1694191140000,0.5831,0.5831,0.5822,0.5829,6785.0 +1694191200000,0.5828,0.5831,0.5822,0.5827,2266.0 +1694191260000,0.5825,0.5828,0.582,0.5823,1294.0 +1694191320000,0.5827,0.5833,0.5827,0.5833,1002.0 +1694191380000,0.5833,0.5833,0.5826,0.5826,1957.0 +1694191440000,0.5827,0.5828,0.5827,0.5827,211.0 +1694191500000,0.5827,0.5841,0.5827,0.584,5908.0 +1694191560000,0.584,0.5841,0.5837,0.5839,1378.0 +1694191620000,0.5838,0.5841,0.5838,0.5839,633.0 +1694191680000,0.5841,0.5842,0.5839,0.5842,514.0 +1694191740000,0.5839,0.5839,0.5839,0.5839,182.0 +1694191800000,0.5839,0.584,0.5837,0.5837,922.0 +1694191860000,0.5837,0.5837,0.583,0.5833,953.0 +1694191920000,0.5832,0.5833,0.5831,0.5832,1217.0 +1694191980000,0.5832,0.5833,0.5831,0.5831,195.0 +1694192040000,0.5831,0.5831,0.583,0.5831,1906.0 +1694192100000,0.5833,0.5845,0.5833,0.5842,4312.0 +1694192160000,0.5843,0.5847,0.5842,0.5843,1116.0 +1694192220000,0.5843,0.5843,0.5842,0.5842,769.0 +1694192280000,0.5843,0.5846,0.5842,0.5844,265.0 +1694192340000,0.5844,0.5844,0.5839,0.5841,2893.0 +1694192400000,0.5841,0.585,0.5836,0.5848,8301.0 +1694192460000,0.5846,0.5846,0.5835,0.5839,3802.0 +1694192520000,0.584,0.5843,0.584,0.5843,1535.0 +1694192580000,0.5843,0.5843,0.584,0.584,718.0 +1694192640000,0.5841,0.5842,0.584,0.584,609.0 +1694192700000,0.5841,0.5842,0.5839,0.5839,539.0 +1694192760000,0.5839,0.5842,0.5833,0.5837,12091.0 +1694192820000,0.5841,0.5841,0.5838,0.5838,604.0 +1694192880000,0.5838,0.5838,0.5837,0.5837,154.0 +1694192940000,0.5836,0.5841,0.5836,0.5841,976.0 +1694193000000,0.5837,0.5838,0.5836,0.5836,202.0 +1694193060000,0.5835,0.5836,0.5835,0.5836,21.0 +1694193120000,0.5836,0.5842,0.5836,0.5842,1250.0 +1694193180000,0.5841,0.5845,0.5841,0.5843,6770.0 +1694193240000,0.5844,0.5845,0.5844,0.5845,452.0 +1694193300000,0.5845,0.5845,0.5844,0.5845,88.0 +1694193360000,0.5845,0.5847,0.5845,0.5847,1083.0 +1694193420000,0.5847,0.5849,0.5844,0.5848,3874.0 +1694193480000,0.5849,0.5849,0.5846,0.5847,783.0 +1694193540000,0.5846,0.5849,0.5845,0.5845,263.0 +1694193600000,0.5847,0.5847,0.5845,0.5845,227.0 +1694193660000,0.5844,0.5844,0.5839,0.5841,634.0 +1694193720000,0.584,0.584,0.5839,0.5839,1737.0 +1694193780000,0.5838,0.5841,0.5838,0.5841,286.0 +1694193840000,0.5839,0.5839,0.5837,0.5837,73.0 +1694193900000,0.5838,0.5841,0.5838,0.5839,3643.0 +1694193960000,0.584,0.5842,0.584,0.5841,765.0 +1694194020000,0.5841,0.5842,0.5841,0.5842,58.0 +1694194080000,0.5843,0.5844,0.5843,0.5844,2657.0 +1694194140000,0.585,0.5851,0.5849,0.5849,790.0 +1694194200000,0.5848,0.5848,0.5847,0.5847,340.0 +1694194260000,0.5847,0.5847,0.5842,0.5842,1107.0 +1694194320000,0.5841,0.5846,0.5841,0.5846,4691.0 +1694194380000,0.5847,0.5847,0.5843,0.5844,2194.0 +1694194440000,0.5848,0.5849,0.5848,0.5848,937.0 +1694194500000,0.5848,0.5848,0.5848,0.5848,0.0 +1694194560000,0.5849,0.5852,0.5849,0.5851,1451.0 +1694194620000,0.5851,0.5852,0.5851,0.5851,1023.0 +1694194680000,0.5851,0.5855,0.5851,0.5853,1987.0 +1694194740000,0.5853,0.5854,0.5853,0.5854,274.0 +1694194800000,0.5854,0.5855,0.5853,0.5853,765.0 +1694194860000,0.5852,0.5854,0.585,0.5851,1141.0 +1694194920000,0.5849,0.585,0.5848,0.585,160.0 +1694194980000,0.5849,0.5856,0.5849,0.5854,9312.0 +1694195040000,0.5852,0.5855,0.5852,0.5855,315.0 +1694195100000,0.5853,0.5855,0.5851,0.5855,1300.0 +1694195160000,0.5856,0.5856,0.5853,0.5853,787.0 +1694195220000,0.5853,0.5854,0.5852,0.5853,232.0 +1694195280000,0.5853,0.5856,0.5853,0.5855,657.0 +1694195340000,0.5855,0.5855,0.5855,0.5855,0.0 +1694195400000,0.5855,0.5861,0.5853,0.586,6736.0 +1694195460000,0.5861,0.5861,0.5856,0.5859,1134.0 +1694195520000,0.5858,0.5858,0.5858,0.5858,96.0 +1694195580000,0.5858,0.5858,0.5857,0.5858,183.0 +1694195640000,0.5859,0.5859,0.5859,0.5859,16.0 +1694195700000,0.5858,0.5858,0.5856,0.5858,239.0 +1694195760000,0.5858,0.586,0.5853,0.5857,3665.0 +1694195820000,0.5858,0.5858,0.5858,0.5858,79.0 +1694195880000,0.5858,0.5859,0.5857,0.5859,214.0 +1694195940000,0.5857,0.586,0.5857,0.586,223.0 +1694196000000,0.5859,0.586,0.5853,0.5857,2088.0 +1694196060000,0.5857,0.5864,0.5857,0.586,5176.0 +1694196120000,0.5862,0.5866,0.586,0.5865,9380.0 +1694196180000,0.5865,0.5871,0.5864,0.5866,13689.0 +1694196240000,0.5868,0.5873,0.5868,0.5871,5836.0 +1694196300000,0.587,0.5873,0.5869,0.5871,611.0 +1694196360000,0.587,0.587,0.5866,0.587,2126.0 +1694196420000,0.5867,0.5867,0.5866,0.5867,1613.0 +1694196480000,0.5867,0.5867,0.5867,0.5867,5.0 +1694196540000,0.5867,0.5871,0.5867,0.5871,1079.0 +1694196600000,0.5871,0.5872,0.5869,0.5872,2622.0 +1694196660000,0.5869,0.5869,0.5865,0.5865,9010.0 +1694196720000,0.5866,0.5868,0.5866,0.5868,616.0 +1694196780000,0.5867,0.587,0.586,0.586,4187.0 +1694196840000,0.5865,0.5865,0.5864,0.5864,195.0 +1694196900000,0.5865,0.5867,0.5865,0.5866,682.0 +1694196960000,0.5866,0.587,0.5865,0.5869,1131.0 +1694197020000,0.5867,0.587,0.5865,0.5868,967.0 +1694197080000,0.5869,0.5872,0.5869,0.5872,697.0 +1694197140000,0.5872,0.5872,0.587,0.587,202.0 +1694197200000,0.5872,0.5899,0.5872,0.5885,74242.0 +1694197260000,0.5885,0.5887,0.5885,0.5887,2259.0 +1694197320000,0.5887,0.589,0.5882,0.5888,6482.0 +1694197380000,0.5889,0.5893,0.5889,0.5892,1661.0 +1694197440000,0.5891,0.5893,0.5891,0.5893,1378.0 +1694197500000,0.5894,0.5896,0.5893,0.5895,7533.0 +1694197560000,0.5895,0.5901,0.5894,0.5901,14874.0 +1694197620000,0.5897,0.5897,0.5897,0.5897,126.0 +1694197680000,0.5897,0.5897,0.5896,0.5896,1523.0 +1694197740000,0.5897,0.5897,0.5896,0.5896,924.0 +1694197800000,0.5897,0.5899,0.5892,0.5893,3989.0 +1694197860000,0.5893,0.5896,0.5893,0.5894,2941.0 +1694197920000,0.5894,0.5897,0.5894,0.5894,921.0 +1694197980000,0.5895,0.5901,0.5895,0.5901,5775.0 +1694198040000,0.5901,0.5906,0.59,0.59,2523.0 +1694198100000,0.5903,0.5905,0.5903,0.5903,709.0 +1694198160000,0.5906,0.5907,0.5903,0.5903,2619.0 +1694198220000,0.5904,0.5908,0.5904,0.5908,356.0 +1694198280000,0.5908,0.5908,0.5905,0.5908,577.0 +1694198340000,0.5908,0.5908,0.5906,0.5906,1239.0 +1694198400000,0.5904,0.5911,0.5901,0.5911,8321.0 +1694198460000,0.5911,0.5912,0.591,0.5911,1954.0 +1694198520000,0.5912,0.5914,0.5912,0.5914,939.0 +1694198580000,0.5915,0.5916,0.5914,0.5915,162.0 +1694198640000,0.5916,0.5916,0.5916,0.5916,1237.0 +1694198700000,0.5917,0.5917,0.5916,0.5917,607.0 +1694198760000,0.5916,0.5916,0.5913,0.5913,1247.0 +1694198820000,0.5913,0.5913,0.5904,0.5905,19352.0 +1694198880000,0.5903,0.5903,0.5893,0.5894,20352.0 +1694198940000,0.5896,0.5904,0.5896,0.5904,1284.0 +1694199000000,0.5903,0.5908,0.5903,0.5907,1130.0 +1694199060000,0.5907,0.5911,0.5907,0.5911,1423.0 +1694199120000,0.5912,0.5912,0.5902,0.5904,8674.0 +1694199180000,0.5904,0.5905,0.5903,0.5905,141.0 +1694199240000,0.5905,0.5912,0.5905,0.591,1637.0 +1694199300000,0.5912,0.5912,0.591,0.591,431.0 +1694199360000,0.5912,0.5913,0.5912,0.5913,178.0 +1694199420000,0.5914,0.5917,0.5914,0.5915,1776.0 +1694199480000,0.5914,0.5914,0.5911,0.5912,620.0 +1694199540000,0.5912,0.5913,0.5912,0.5912,107.0 +1694199600000,0.5914,0.5915,0.59,0.5903,13053.0 +1694199660000,0.59,0.5903,0.59,0.5903,855.0 +1694199720000,0.5902,0.5903,0.5901,0.5901,381.0 +1694199780000,0.59,0.59,0.5896,0.5898,865.0 +1694199840000,0.5898,0.5898,0.5895,0.5895,731.0 +1694199900000,0.5895,0.5897,0.5894,0.5897,1924.0 +1694199960000,0.5897,0.5897,0.5893,0.5893,4323.0 +1694200020000,0.5896,0.5902,0.5896,0.5902,1454.0 +1694200080000,0.5903,0.5903,0.5902,0.5902,22.0 +1694200140000,0.5902,0.5903,0.5902,0.5903,170.0 +1694200200000,0.5903,0.5903,0.5901,0.5902,422.0 +1694200260000,0.5904,0.5904,0.5904,0.5904,77.0 +1694200320000,0.5905,0.5905,0.5904,0.5904,299.0 +1694200380000,0.5903,0.5903,0.5903,0.5903,179.0 +1694200440000,0.5903,0.5909,0.5903,0.5905,558.0 +1694200500000,0.5905,0.5905,0.5902,0.5902,194.0 +1694200560000,0.5902,0.5902,0.5901,0.5902,734.0 +1694200620000,0.5901,0.5901,0.5899,0.59,315.0 +1694200680000,0.59,0.59,0.59,0.59,14.0 +1694200740000,0.59,0.5902,0.5898,0.5902,2508.0 +1694200800000,0.5899,0.59,0.5899,0.59,42.0 +1694200860000,0.59,0.59,0.59,0.59,0.0 +1694200920000,0.59,0.5903,0.5899,0.5903,2101.0 +1694200980000,0.5903,0.5904,0.5903,0.5904,56.0 +1694201040000,0.5907,0.5914,0.5907,0.5913,2034.0 +1694201100000,0.5912,0.5912,0.591,0.5912,141.0 +1694201160000,0.5911,0.5918,0.5911,0.5911,324.0 +1694201220000,0.5913,0.5913,0.5911,0.5911,717.0 +1694201280000,0.5911,0.5915,0.5911,0.5914,458.0 +1694201340000,0.5915,0.5921,0.5915,0.5917,8382.0 +1694201400000,0.5917,0.592,0.5917,0.592,172.0 +1694201460000,0.5919,0.5919,0.5918,0.5919,480.0 +1694201520000,0.592,0.5922,0.5912,0.5913,7711.0 +1694201580000,0.5912,0.5912,0.5861,0.5888,128086.0 +1694201640000,0.5886,0.5888,0.5879,0.5883,8149.0 +1694201700000,0.5882,0.5885,0.5882,0.5885,641.0 +1694201760000,0.5885,0.5885,0.588,0.588,1973.0 +1694201820000,0.588,0.5883,0.588,0.5883,1116.0 +1694201880000,0.5885,0.5886,0.5883,0.5883,2719.0 +1694201940000,0.5883,0.5883,0.5883,0.5883,1461.0 +1694202000000,0.5882,0.5882,0.588,0.5881,941.0 +1694202060000,0.5882,0.5882,0.5882,0.5882,1164.0 +1694202120000,0.5883,0.5883,0.5883,0.5883,1905.0 +1694202180000,0.5883,0.5883,0.5882,0.5883,3766.0 +1694202240000,0.5883,0.5889,0.5883,0.5885,7171.0 +1694202300000,0.5885,0.5885,0.5878,0.5882,8340.0 +1694202360000,0.5881,0.5881,0.5879,0.5879,71.0 +1694202420000,0.5879,0.5879,0.5879,0.5879,42.0 +1694202480000,0.5879,0.5879,0.5879,0.5879,0.0 +1694202540000,0.5878,0.5878,0.5877,0.5877,1533.0 +1694202600000,0.5879,0.5883,0.5876,0.5876,4315.0 +1694202660000,0.5876,0.5879,0.5874,0.5878,3258.0 +1694202720000,0.5877,0.5877,0.5875,0.5876,1432.0 +1694202780000,0.5874,0.5874,0.5874,0.5874,21.0 +1694202840000,0.5874,0.5874,0.5869,0.5872,3804.0 +1694202900000,0.5869,0.5872,0.5868,0.5872,1034.0 +1694202960000,0.5873,0.5876,0.5873,0.5874,7691.0 +1694203020000,0.5874,0.5874,0.5872,0.5872,230.0 +1694203080000,0.5872,0.5873,0.5872,0.5873,123.0 +1694203140000,0.5872,0.5874,0.5872,0.5873,2019.0 +1694203200000,0.5874,0.5874,0.5865,0.5868,5610.0 +1694203260000,0.5868,0.587,0.5867,0.587,1365.0 +1694203320000,0.587,0.5872,0.5868,0.5868,3808.0 +1694203380000,0.5869,0.5871,0.5866,0.5871,1574.0 +1694203440000,0.5869,0.5871,0.5867,0.5868,2270.0 +1694203500000,0.5868,0.5874,0.5867,0.5874,1319.0 +1694203560000,0.5873,0.5874,0.5872,0.5872,1331.0 +1694203620000,0.5871,0.5871,0.587,0.587,710.0 +1694203680000,0.587,0.587,0.5867,0.587,361.0 +1694203740000,0.5868,0.5869,0.5866,0.5869,2483.0 +1694203800000,0.5869,0.587,0.5869,0.5869,160.0 +1694203860000,0.5869,0.587,0.5869,0.587,220.0 +1694203920000,0.587,0.5873,0.587,0.5873,839.0 +1694203980000,0.5874,0.5876,0.5874,0.5876,3807.0 +1694204040000,0.5876,0.5878,0.5876,0.5876,189.0 +1694204100000,0.5876,0.5876,0.5875,0.5875,43.0 +1694204160000,0.5876,0.5876,0.5876,0.5876,20.0 +1694204220000,0.5877,0.5877,0.5874,0.5874,2077.0 +1694204280000,0.5875,0.5875,0.5867,0.5867,2394.0 +1694204340000,0.5868,0.5868,0.5868,0.5868,447.0 +1694204400000,0.5868,0.5869,0.5868,0.5869,34.0 +1694204460000,0.587,0.5871,0.5869,0.5871,763.0 +1694204520000,0.5871,0.5871,0.5871,0.5871,0.0 +1694204580000,0.5871,0.5871,0.5871,0.5871,0.0 +1694204640000,0.5872,0.5872,0.5872,0.5872,9.0 +1694204700000,0.5873,0.5878,0.5873,0.5876,3865.0 +1694204760000,0.5876,0.5876,0.5875,0.5875,317.0 +1694204820000,0.5876,0.5877,0.5875,0.5875,177.0 +1694204880000,0.5876,0.5876,0.5876,0.5876,170.0 +1694204940000,0.5876,0.5876,0.5876,0.5876,46.0 +1694205000000,0.5876,0.5876,0.5869,0.5872,3196.0 +1694205060000,0.5871,0.5872,0.5871,0.5872,880.0 +1694205120000,0.5872,0.5874,0.5872,0.5874,459.0 +1694205180000,0.5874,0.5877,0.5872,0.5877,2210.0 +1694205240000,0.5878,0.5879,0.5877,0.5878,848.0 +1694205300000,0.5877,0.588,0.5876,0.5879,2441.0 +1694205360000,0.5878,0.5879,0.5877,0.5879,144.0 +1694205420000,0.5879,0.5879,0.5879,0.5879,9.0 +1694205480000,0.5879,0.5879,0.5879,0.5879,760.0 +1694205540000,0.5879,0.588,0.5879,0.5879,148.0 +1694205600000,0.5879,0.5879,0.5878,0.5878,303.0 +1694205660000,0.5878,0.5881,0.5878,0.5879,311.0 +1694205720000,0.588,0.5883,0.588,0.5882,4325.0 +1694205780000,0.5882,0.5882,0.5882,0.5882,0.0 +1694205840000,0.5882,0.5882,0.5882,0.5882,29.0 +1694205900000,0.5881,0.5881,0.5877,0.5877,332.0 +1694205960000,0.5878,0.5881,0.5878,0.5881,717.0 +1694206020000,0.588,0.588,0.5879,0.588,376.0 +1694206080000,0.588,0.588,0.588,0.588,0.0 +1694206140000,0.5882,0.5883,0.5882,0.5882,1122.0 +1694206200000,0.5882,0.5883,0.5882,0.5883,43.0 +1694206260000,0.5884,0.5886,0.5884,0.5884,1204.0 +1694206320000,0.5884,0.5885,0.5884,0.5884,355.0 +1694206380000,0.5883,0.5886,0.5883,0.5886,1476.0 +1694206440000,0.5886,0.5887,0.5886,0.5887,114.0 +1694206500000,0.5885,0.5885,0.5884,0.5884,2313.0 +1694206560000,0.5885,0.5887,0.5885,0.5886,300.0 +1694206620000,0.5886,0.5888,0.5885,0.5885,60.0 +1694206680000,0.5886,0.5886,0.5883,0.5884,2992.0 +1694206740000,0.5884,0.5888,0.5883,0.5884,4908.0 +1694206800000,0.5885,0.5887,0.5882,0.5887,1766.0 +1694206860000,0.5885,0.5888,0.5885,0.5886,461.0 +1694206920000,0.5887,0.5888,0.5887,0.5888,146.0 +1694206980000,0.5888,0.5888,0.5887,0.5888,564.0 +1694207040000,0.5888,0.5893,0.5888,0.5892,2452.0 +1694207100000,0.5891,0.5895,0.5891,0.5893,2463.0 +1694207160000,0.5893,0.5894,0.5892,0.5893,72.0 +1694207220000,0.5892,0.5896,0.5892,0.5892,2090.0 +1694207280000,0.5892,0.5896,0.5892,0.5893,2542.0 +1694207340000,0.5894,0.5894,0.5893,0.5893,13.0 +1694207400000,0.5892,0.5893,0.5892,0.5893,116.0 +1694207460000,0.5895,0.5895,0.5893,0.5893,619.0 +1694207520000,0.5893,0.5893,0.5893,0.5893,0.0 +1694207580000,0.5894,0.5895,0.5892,0.5892,609.0 +1694207640000,0.5895,0.5901,0.5895,0.5897,2175.0 +1694207700000,0.5897,0.5898,0.5897,0.5898,94.0 +1694207760000,0.5898,0.5899,0.5897,0.5897,4386.0 +1694207820000,0.5896,0.5896,0.5896,0.5896,13.0 +1694207880000,0.5897,0.5897,0.5897,0.5897,98.0 +1694207940000,0.5896,0.5896,0.5896,0.5896,172.0 +1694208000000,0.5896,0.5897,0.5894,0.5896,1066.0 +1694208060000,0.5896,0.5896,0.5896,0.5896,39.0 +1694208120000,0.5896,0.5896,0.5896,0.5896,0.0 +1694208180000,0.5897,0.5898,0.5897,0.5897,3172.0 +1694208240000,0.5897,0.5905,0.5897,0.5902,5346.0 +1694208300000,0.5901,0.5901,0.5898,0.59,146.0 +1694208360000,0.59,0.5904,0.5899,0.59,1508.0 +1694208420000,0.59,0.59,0.59,0.59,369.0 +1694208480000,0.59,0.59,0.5898,0.5898,1245.0 +1694208540000,0.5898,0.5904,0.5898,0.59,4647.0 +1694208600000,0.59,0.5902,0.5899,0.5899,808.0 +1694208660000,0.5899,0.59,0.5897,0.5897,4877.0 +1694208720000,0.5896,0.5896,0.5891,0.5894,1227.0 +1694208780000,0.5892,0.5892,0.5892,0.5892,121.0 +1694208840000,0.5892,0.5892,0.5892,0.5892,0.0 +1694208900000,0.5891,0.5896,0.5889,0.5896,3679.0 +1694208960000,0.5894,0.5894,0.5894,0.5894,169.0 +1694209020000,0.5895,0.5899,0.5895,0.5899,1659.0 +1694209080000,0.5897,0.5897,0.5897,0.5897,9.0 +1694209140000,0.5898,0.5898,0.5898,0.5898,23.0 +1694209200000,0.5897,0.5897,0.5897,0.5897,71.0 +1694209260000,0.5897,0.59,0.5897,0.59,1033.0 +1694209320000,0.5898,0.5898,0.5894,0.5894,582.0 +1694209380000,0.5896,0.5897,0.5896,0.5897,192.0 +1694209440000,0.5898,0.59,0.5897,0.5899,1611.0 +1694209500000,0.5898,0.5898,0.5898,0.5898,13.0 +1694209560000,0.5898,0.5899,0.5898,0.5899,873.0 +1694209620000,0.59,0.59,0.5898,0.5898,3566.0 +1694209680000,0.5899,0.59,0.5898,0.5898,204.0 +1694209740000,0.5898,0.5898,0.5898,0.5898,0.0 +1694209800000,0.5898,0.5901,0.5898,0.5901,899.0 +1694209860000,0.5901,0.5901,0.5901,0.5901,0.0 +1694209920000,0.59,0.5907,0.59,0.5907,16285.0 +1694209980000,0.5907,0.5907,0.5907,0.5907,278.0 +1694210040000,0.5908,0.5911,0.5907,0.591,3339.0 +1694210100000,0.5911,0.5911,0.5906,0.5906,3223.0 +1694210160000,0.5906,0.5906,0.5906,0.5906,0.0 +1694210220000,0.5907,0.5908,0.5906,0.5908,131.0 +1694210280000,0.5908,0.5908,0.5908,0.5908,75.0 +1694210340000,0.5907,0.5909,0.5907,0.5908,451.0 +1694210400000,0.5908,0.591,0.5908,0.5908,8630.0 +1694210460000,0.5909,0.5909,0.5908,0.5908,1153.0 +1694210520000,0.5909,0.5911,0.5909,0.591,3924.0 +1694210580000,0.5909,0.5911,0.5908,0.5908,273.0 +1694210640000,0.5908,0.5908,0.5908,0.5908,194.0 +1694210700000,0.5909,0.591,0.5908,0.591,220.0 +1694210760000,0.591,0.591,0.5901,0.5907,14402.0 +1694210820000,0.5906,0.5906,0.5906,0.5906,57.0 +1694210880000,0.5906,0.5906,0.5906,0.5906,0.0 +1694210940000,0.5906,0.5906,0.5906,0.5906,54.0 +1694211000000,0.5905,0.5907,0.5905,0.5907,214.0 +1694211060000,0.5905,0.5908,0.5903,0.5903,426.0 +1694211120000,0.5904,0.5907,0.5904,0.5907,406.0 +1694211180000,0.5907,0.5907,0.5906,0.5906,785.0 +1694211240000,0.5904,0.5906,0.5904,0.5906,253.0 +1694211300000,0.5905,0.5905,0.5903,0.5903,1554.0 +1694211360000,0.5902,0.5911,0.5902,0.5911,5647.0 +1694211420000,0.5911,0.5912,0.5909,0.591,2181.0 +1694211480000,0.591,0.591,0.5908,0.5908,5159.0 +1694211540000,0.5908,0.5908,0.5908,0.5908,0.0 +1694211600000,0.591,0.5922,0.591,0.5915,17702.0 +1694211660000,0.5915,0.5916,0.5915,0.5916,78.0 +1694211720000,0.5916,0.5917,0.5916,0.5917,177.0 +1694211780000,0.5916,0.5916,0.5916,0.5916,11.0 +1694211840000,0.5917,0.5918,0.5917,0.5918,1286.0 +1694211900000,0.5916,0.5916,0.5913,0.5913,543.0 +1694211960000,0.5913,0.5913,0.5911,0.5912,419.0 +1694212020000,0.5911,0.5911,0.5911,0.5911,75.0 +1694212080000,0.5911,0.5911,0.5911,0.5911,0.0 +1694212140000,0.5911,0.5911,0.5901,0.5907,7679.0 +1694212200000,0.5906,0.5909,0.5902,0.5906,861.0 +1694212260000,0.5906,0.5906,0.5906,0.5906,0.0 +1694212320000,0.5907,0.591,0.5906,0.5908,399.0 +1694212380000,0.5906,0.5906,0.5906,0.5906,11.0 +1694212440000,0.5907,0.5908,0.5906,0.5907,326.0 +1694212500000,0.5906,0.5909,0.5906,0.5909,1240.0 +1694212560000,0.5907,0.5914,0.5903,0.5914,2770.0 +1694212620000,0.5913,0.5913,0.5913,0.5913,231.0 +1694212680000,0.5913,0.5913,0.5913,0.5913,18.0 +1694212740000,0.5914,0.5914,0.5914,0.5914,30.0 +1694212800000,0.5914,0.5915,0.5913,0.5913,251.0 +1694212860000,0.5913,0.5913,0.5913,0.5913,1653.0 +1694212920000,0.5914,0.5919,0.5914,0.5919,1138.0 +1694212980000,0.592,0.5923,0.592,0.5923,4347.0 +1694213040000,0.5924,0.5924,0.5924,0.5924,196.0 +1694213100000,0.5924,0.5928,0.592,0.5922,3988.0 +1694213160000,0.5922,0.5922,0.5921,0.5921,838.0 +1694213220000,0.5919,0.5921,0.5918,0.5921,928.0 +1694213280000,0.5922,0.5923,0.5922,0.5922,2251.0 +1694213340000,0.5925,0.5925,0.5925,0.5925,14.0 +1694213400000,0.5924,0.5926,0.5924,0.5926,197.0 +1694213460000,0.5925,0.5925,0.5925,0.5925,171.0 +1694213520000,0.5926,0.5929,0.5926,0.5929,558.0 +1694213580000,0.5929,0.5929,0.5928,0.5929,265.0 +1694213640000,0.5929,0.593,0.5927,0.5927,218.0 +1694213700000,0.5927,0.5927,0.5927,0.5927,454.0 +1694213760000,0.5927,0.5928,0.5927,0.5927,75.0 +1694213820000,0.5927,0.5927,0.5927,0.5927,3038.0 +1694213880000,0.5927,0.5928,0.5923,0.5923,1784.0 +1694213940000,0.5924,0.5925,0.5923,0.5925,82.0 +1694214000000,0.5924,0.5927,0.5922,0.5924,1606.0 +1694214060000,0.5924,0.5927,0.5924,0.5927,340.0 +1694214120000,0.5927,0.5927,0.5919,0.592,3393.0 +1694214180000,0.5921,0.5924,0.592,0.5924,355.0 +1694214240000,0.5922,0.5922,0.5922,0.5922,172.0 +1694214300000,0.5924,0.5924,0.5921,0.5921,305.0 +1694214360000,0.5921,0.5924,0.5921,0.5924,137.0 +1694214420000,0.5923,0.5925,0.5919,0.5919,3136.0 +1694214480000,0.5919,0.5919,0.5919,0.5919,0.0 +1694214540000,0.5919,0.5919,0.5919,0.5919,0.0 +1694214600000,0.5921,0.5924,0.5918,0.5922,1360.0 +1694214660000,0.5922,0.5922,0.5919,0.5919,128.0 +1694214720000,0.5921,0.5923,0.5921,0.5923,149.0 +1694214780000,0.5923,0.5927,0.5922,0.5926,1430.0 +1694214840000,0.5925,0.5926,0.5924,0.5924,394.0 +1694214900000,0.5923,0.5926,0.5922,0.5926,116.0 +1694214960000,0.5925,0.5925,0.5923,0.5923,246.0 +1694215020000,0.5923,0.5923,0.5921,0.5921,22.0 +1694215080000,0.5921,0.5923,0.5921,0.5923,97.0 +1694215140000,0.5921,0.5921,0.5921,0.5921,41.0 +1694215200000,0.592,0.5922,0.592,0.592,430.0 +1694215260000,0.5922,0.5924,0.592,0.592,169.0 +1694215320000,0.5922,0.5922,0.5922,0.5922,89.0 +1694215380000,0.5923,0.5923,0.5923,0.5923,145.0 +1694215440000,0.5922,0.5926,0.5922,0.5925,2620.0 +1694215500000,0.5926,0.5927,0.5926,0.5927,1554.0 +1694215560000,0.5926,0.5926,0.5925,0.5925,584.0 +1694215620000,0.5925,0.5925,0.5925,0.5925,14.0 +1694215680000,0.5925,0.5925,0.5925,0.5925,0.0 +1694215740000,0.5927,0.5927,0.5927,0.5927,97.0 +1694215800000,0.5926,0.5926,0.5925,0.5925,99.0 +1694215860000,0.5925,0.5925,0.5922,0.5924,2061.0 +1694215920000,0.5924,0.5928,0.5923,0.5923,3561.0 +1694215980000,0.5922,0.5922,0.592,0.592,1372.0 +1694216040000,0.592,0.5922,0.592,0.5921,146.0 +1694216100000,0.5922,0.5922,0.5921,0.5921,136.0 +1694216160000,0.5921,0.5921,0.5921,0.5921,0.0 +1694216220000,0.592,0.5921,0.5919,0.5921,371.0 +1694216280000,0.5923,0.5925,0.5923,0.5924,37.0 +1694216340000,0.5922,0.5922,0.5921,0.5921,46.0 +1694216400000,0.5921,0.5921,0.5919,0.592,1612.0 +1694216460000,0.592,0.592,0.592,0.592,9.0 +1694216520000,0.592,0.592,0.592,0.592,335.0 +1694216580000,0.5921,0.5921,0.5921,0.5921,140.0 +1694216640000,0.5921,0.5921,0.5919,0.592,2758.0 +1694216700000,0.5921,0.5921,0.5919,0.5919,79.0 +1694216760000,0.5919,0.592,0.5919,0.5919,520.0 +1694216820000,0.592,0.592,0.5919,0.592,142.0 +1694216880000,0.592,0.592,0.592,0.592,0.0 +1694216940000,0.592,0.592,0.5919,0.5919,299.0 +1694217000000,0.5919,0.5919,0.5919,0.5919,0.0 +1694217060000,0.5919,0.5919,0.5919,0.5919,95.0 +1694217120000,0.5919,0.5922,0.5919,0.5922,1421.0 +1694217180000,0.592,0.5924,0.592,0.5923,2299.0 +1694217240000,0.5922,0.5925,0.5917,0.592,4655.0 +1694217300000,0.5919,0.5919,0.5913,0.5917,1353.0 +1694217360000,0.5916,0.5916,0.5914,0.5915,1237.0 +1694217420000,0.5915,0.5922,0.5915,0.592,6956.0 +1694217480000,0.5921,0.5925,0.592,0.5924,5069.0 +1694217540000,0.5923,0.5931,0.5923,0.5925,4567.0 +1694217600000,0.5929,0.5934,0.5929,0.5931,4138.0 +1694217660000,0.5932,0.594,0.5932,0.5934,4606.0 +1694217720000,0.5933,0.5966,0.5933,0.596,36104.0 +1694217780000,0.596,0.5971,0.5957,0.5969,8752.0 +1694217840000,0.5968,0.5985,0.5964,0.5984,15360.0 +1694217900000,0.5983,0.5984,0.5976,0.5976,16123.0 +1694217960000,0.5976,0.5992,0.5976,0.5992,15653.0 +1694218020000,0.599,0.5995,0.599,0.5995,2287.0 +1694218080000,0.5993,0.5993,0.5991,0.5991,992.0 +1694218140000,0.5991,0.6003,0.599,0.6002,30424.0 +1694218200000,0.6001,0.602,0.5999,0.6016,22085.0 +1694218260000,0.6016,0.6019,0.6014,0.6019,4174.0 +1694218320000,0.6019,0.6023,0.6018,0.6022,6901.0 +1694218380000,0.602,0.6026,0.602,0.6023,16544.0 +1694218440000,0.6022,0.6043,0.6022,0.6036,14681.0 +1694218500000,0.6036,0.6045,0.6036,0.6042,10765.0 +1694218560000,0.6041,0.6051,0.6041,0.6051,13142.0 +1694218620000,0.6051,0.6054,0.6044,0.6049,30872.0 +1694218680000,0.6049,0.607,0.6049,0.606,45040.0 +1694218740000,0.6062,0.6062,0.6054,0.6059,4071.0 +1694218800000,0.6059,0.6073,0.6059,0.6066,41017.0 +1694218860000,0.6067,0.6078,0.6064,0.6072,25615.0 +1694218920000,0.6071,0.6082,0.607,0.6082,37356.0 +1694218980000,0.6083,0.6099,0.6078,0.6095,49127.0 +1694219040000,0.6093,0.6102,0.6092,0.6101,24666.0 +1694219100000,0.6102,0.6125,0.6095,0.6122,70045.0 +1694219160000,0.612,0.6132,0.612,0.6124,35621.0 +1694219220000,0.6124,0.6127,0.6101,0.6103,51990.0 +1694219280000,0.6102,0.6104,0.6068,0.6088,66564.0 +1694219340000,0.6088,0.6111,0.6079,0.6098,60247.0 +1694219400000,0.6098,0.6104,0.6084,0.6084,41575.0 +1694219460000,0.6084,0.6086,0.6079,0.6085,22561.0 +1694219520000,0.6084,0.6097,0.6082,0.6097,21075.0 +1694219580000,0.6097,0.6097,0.6089,0.6094,9790.0 +1694219640000,0.6093,0.6096,0.6085,0.6085,16551.0 +1694219700000,0.6084,0.6084,0.6063,0.6073,34028.0 +1694219760000,0.6072,0.6075,0.6065,0.6075,11911.0 +1694219820000,0.6071,0.6071,0.6061,0.6064,9023.0 +1694219880000,0.6062,0.6065,0.6061,0.6065,1592.0 +1694219940000,0.6066,0.6066,0.6062,0.6064,2085.0 +1694220000000,0.6064,0.6075,0.6064,0.6068,21491.0 +1694220060000,0.6068,0.6071,0.6067,0.6067,3565.0 +1694220120000,0.6066,0.6089,0.6066,0.6089,30121.0 +1694220180000,0.609,0.6101,0.6088,0.6088,29017.0 +1694220240000,0.6088,0.6088,0.6087,0.6087,53.0 +1694220300000,0.6087,0.6089,0.6078,0.6078,15407.0 +1694220360000,0.6078,0.6078,0.6074,0.6074,4594.0 +1694220420000,0.6074,0.6074,0.6067,0.6067,16176.0 +1694220480000,0.6065,0.6066,0.6064,0.6066,1420.0 +1694220540000,0.6065,0.6066,0.6062,0.6066,5725.0 +1694220600000,0.6065,0.6066,0.6063,0.6063,2190.0 +1694220660000,0.6063,0.6064,0.6063,0.6064,227.0 +1694220720000,0.6064,0.6068,0.6063,0.6063,1134.0 +1694220780000,0.6063,0.6064,0.6063,0.6064,210.0 +1694220840000,0.6062,0.6064,0.6058,0.6061,5872.0 +1694220900000,0.6061,0.6061,0.6049,0.6053,14078.0 +1694220960000,0.605,0.6057,0.6045,0.6057,10777.0 +1694221020000,0.6057,0.6057,0.6047,0.6049,15181.0 +1694221080000,0.6049,0.6049,0.6046,0.6048,2412.0 +1694221140000,0.6045,0.606,0.6021,0.604,97736.0 +1694221200000,0.604,0.604,0.6029,0.6032,14042.0 +1694221260000,0.6033,0.6042,0.6032,0.6042,4083.0 +1694221320000,0.6042,0.6045,0.6039,0.6045,3597.0 +1694221380000,0.6044,0.6054,0.6044,0.6051,6383.0 +1694221440000,0.6052,0.6052,0.605,0.6051,906.0 +1694221500000,0.6051,0.6051,0.6049,0.6049,3125.0 +1694221560000,0.6048,0.6048,0.6043,0.6046,8722.0 +1694221620000,0.6045,0.6046,0.6036,0.6036,11676.0 +1694221680000,0.6035,0.604,0.6035,0.6037,14615.0 +1694221740000,0.6038,0.6048,0.6034,0.6048,15750.0 +1694221800000,0.6049,0.6049,0.6043,0.6046,7749.0 +1694221860000,0.6045,0.6045,0.6044,0.6044,306.0 +1694221920000,0.6044,0.6044,0.6044,0.6044,2976.0 +1694221980000,0.6042,0.6043,0.6042,0.6043,1080.0 +1694222040000,0.6042,0.6047,0.6042,0.6047,1065.0 +1694222100000,0.6045,0.6054,0.6043,0.6044,7785.0 +1694222160000,0.6043,0.6047,0.6043,0.6047,1156.0 +1694222220000,0.6048,0.6048,0.6048,0.6048,100.0 +1694222280000,0.6047,0.6049,0.6047,0.6049,103.0 +1694222340000,0.6049,0.6054,0.6049,0.6051,1482.0 +1694222400000,0.6053,0.6056,0.6051,0.6051,673.0 +1694222460000,0.6051,0.6055,0.6048,0.6053,2467.0 +1694222520000,0.6049,0.6049,0.6045,0.6045,902.0 +1694222580000,0.6046,0.6046,0.6043,0.6043,1228.0 +1694222640000,0.6042,0.6066,0.6042,0.6066,22736.0 +1694222700000,0.6065,0.6065,0.6063,0.6063,224.0 +1694222760000,0.6066,0.6069,0.6064,0.6067,2050.0 +1694222820000,0.6066,0.6071,0.6063,0.6064,2291.0 +1694222880000,0.6063,0.6064,0.6063,0.6063,598.0 +1694222940000,0.6063,0.6063,0.606,0.606,1063.0 +1694223000000,0.6062,0.6064,0.6062,0.6064,399.0 +1694223060000,0.6061,0.6061,0.6058,0.6058,136.0 +1694223120000,0.6059,0.6062,0.6059,0.6061,1042.0 +1694223180000,0.6058,0.6058,0.6056,0.6056,770.0 +1694223240000,0.6056,0.6059,0.6056,0.6059,1178.0 +1694223300000,0.6059,0.6059,0.6057,0.6059,1257.0 +1694223360000,0.6059,0.606,0.6059,0.606,2673.0 +1694223420000,0.606,0.6063,0.606,0.6063,1143.0 +1694223480000,0.6063,0.6069,0.6063,0.6069,2540.0 +1694223540000,0.6069,0.6072,0.6066,0.6067,3881.0 +1694223600000,0.6067,0.6069,0.6067,0.6069,3033.0 +1694223660000,0.607,0.6084,0.607,0.6078,21839.0 +1694223720000,0.6077,0.6087,0.6075,0.6087,11306.0 +1694223780000,0.6086,0.6089,0.6086,0.6088,3957.0 +1694223840000,0.6087,0.609,0.6085,0.6087,5268.0 +1694223900000,0.6086,0.6087,0.6084,0.6084,4347.0 +1694223960000,0.6084,0.6094,0.6084,0.6086,15373.0 +1694224020000,0.6086,0.6086,0.6076,0.6076,9360.0 +1694224080000,0.6076,0.6077,0.6074,0.6076,316.0 +1694224140000,0.6075,0.6075,0.6074,0.6074,725.0 +1694224200000,0.6073,0.6073,0.6068,0.6068,5483.0 +1694224260000,0.6069,0.6076,0.6069,0.6076,4372.0 +1694224320000,0.6079,0.608,0.6075,0.6075,773.0 +1694224380000,0.6076,0.6076,0.6071,0.6071,4453.0 +1694224440000,0.6072,0.6075,0.607,0.607,5573.0 +1694224500000,0.6069,0.607,0.6067,0.6067,1963.0 +1694224560000,0.6068,0.607,0.6062,0.6062,1736.0 +1694224620000,0.6062,0.6063,0.6057,0.6058,3599.0 +1694224680000,0.6059,0.6065,0.6058,0.6065,3228.0 +1694224740000,0.6064,0.6067,0.6063,0.6063,1193.0 +1694224800000,0.6065,0.6077,0.6062,0.6072,5223.0 +1694224860000,0.6072,0.6077,0.6069,0.6077,1461.0 +1694224920000,0.6074,0.6083,0.6072,0.6074,5404.0 +1694224980000,0.6073,0.6076,0.6073,0.6073,2468.0 +1694225040000,0.6071,0.6071,0.607,0.607,3863.0 +1694225100000,0.607,0.607,0.6063,0.6063,1780.0 +1694225160000,0.6061,0.6061,0.6054,0.6054,6390.0 +1694225220000,0.6054,0.6054,0.6054,0.6054,0.0 +1694225280000,0.6054,0.6054,0.6039,0.604,21101.0 +1694225340000,0.6038,0.6041,0.6036,0.6039,14187.0 +1694225400000,0.6038,0.604,0.6038,0.6038,1944.0 +1694225460000,0.6036,0.6036,0.602,0.6021,24429.0 +1694225520000,0.6021,0.603,0.6016,0.6025,19558.0 +1694225580000,0.6026,0.6026,0.6013,0.602,20525.0 +1694225640000,0.6022,0.6023,0.6021,0.6023,2286.0 +1694225700000,0.6024,0.6026,0.6024,0.6025,142.0 +1694225760000,0.6025,0.6025,0.6024,0.6025,501.0 +1694225820000,0.6027,0.6027,0.6025,0.6025,694.0 +1694225880000,0.6025,0.6025,0.6025,0.6025,0.0 +1694225940000,0.6027,0.6027,0.6017,0.6019,12565.0 +1694226000000,0.6019,0.6021,0.6018,0.6019,1303.0 +1694226060000,0.602,0.6027,0.6014,0.6017,4676.0 +1694226120000,0.6019,0.602,0.6006,0.6016,31856.0 +1694226180000,0.6017,0.6021,0.6013,0.6013,4244.0 +1694226240000,0.6014,0.6016,0.6013,0.6015,2423.0 +1694226300000,0.6015,0.6017,0.6014,0.6015,345.0 +1694226360000,0.6017,0.6027,0.6011,0.6012,6353.0 +1694226420000,0.6012,0.6013,0.6009,0.6013,3936.0 +1694226480000,0.6012,0.6012,0.5986,0.5995,65255.0 +1694226540000,0.5995,0.5995,0.599,0.599,2322.0 +1694226600000,0.599,0.5997,0.599,0.5997,3535.0 +1694226660000,0.5999,0.5999,0.5995,0.5999,950.0 +1694226720000,0.5999,0.6003,0.5998,0.6,3594.0 +1694226780000,0.6,0.6,0.6,0.6,121.0 +1694226840000,0.6,0.6002,0.5997,0.6001,3151.0 +1694226900000,0.6002,0.6011,0.6002,0.6011,2636.0 +1694226960000,0.6011,0.6014,0.6011,0.6013,3154.0 +1694227020000,0.6011,0.6012,0.6011,0.6012,681.0 +1694227080000,0.6013,0.6013,0.6013,0.6013,24.0 +1694227140000,0.6012,0.6013,0.6007,0.6012,9394.0 +1694227200000,0.6011,0.6013,0.601,0.601,1422.0 +1694227260000,0.6013,0.6013,0.6011,0.6013,843.0 +1694227320000,0.601,0.6011,0.6009,0.6011,894.0 +1694227380000,0.6011,0.6012,0.601,0.6012,1522.0 +1694227440000,0.6011,0.6013,0.601,0.6013,489.0 +1694227500000,0.6013,0.6013,0.6007,0.6007,4468.0 +1694227560000,0.6005,0.6007,0.6003,0.6003,359.0 +1694227620000,0.6004,0.6004,0.6004,0.6004,578.0 +1694227680000,0.6004,0.6004,0.6002,0.6002,440.0 +1694227740000,0.6002,0.6002,0.6001,0.6002,826.0 +1694227800000,0.6003,0.6005,0.6001,0.6005,2343.0 +1694227860000,0.6006,0.6007,0.6006,0.6006,306.0 +1694227920000,0.6007,0.6007,0.6007,0.6007,157.0 +1694227980000,0.6007,0.6008,0.6007,0.6008,2548.0 +1694228040000,0.601,0.601,0.6,0.6006,8237.0 +1694228100000,0.6005,0.6007,0.6005,0.6007,1335.0 +1694228160000,0.6007,0.6007,0.5998,0.5999,2392.0 +1694228220000,0.5999,0.6003,0.5999,0.6001,3071.0 +1694228280000,0.6,0.6003,0.5999,0.5999,1608.0 +1694228340000,0.5999,0.601,0.5999,0.601,5369.0 +1694228400000,0.6011,0.6011,0.6004,0.6006,3373.0 +1694228460000,0.6006,0.6009,0.6005,0.6007,1482.0 +1694228520000,0.6005,0.6005,0.5997,0.6001,9486.0 +1694228580000,0.5999,0.6001,0.5999,0.5999,1748.0 +1694228640000,0.5998,0.6002,0.5996,0.6001,3068.0 +1694228700000,0.5999,0.5999,0.5992,0.5998,7936.0 +1694228760000,0.5996,0.5997,0.5993,0.5997,2382.0 +1694228820000,0.5995,0.5997,0.5995,0.5997,166.0 +1694228880000,0.5994,0.5999,0.5993,0.5993,3484.0 +1694228940000,0.5992,0.5995,0.5991,0.5994,2184.0 +1694229000000,0.5993,0.5993,0.5976,0.5983,43129.0 +1694229060000,0.5985,0.5985,0.5983,0.5983,913.0 +1694229120000,0.5984,0.5988,0.5984,0.5986,1301.0 +1694229180000,0.5987,0.5987,0.5987,0.5987,68.0 +1694229240000,0.5988,0.5988,0.5987,0.5987,174.0 +1694229300000,0.5987,0.5987,0.5984,0.5984,716.0 +1694229360000,0.5985,0.5987,0.5984,0.5985,2823.0 +1694229420000,0.5987,0.5988,0.5987,0.5987,611.0 +1694229480000,0.5985,0.5986,0.5985,0.5986,1485.0 +1694229540000,0.5985,0.5985,0.5982,0.5982,10235.0 +1694229600000,0.5983,0.5984,0.5983,0.5983,155.0 +1694229660000,0.5984,0.5988,0.5984,0.5988,3080.0 +1694229720000,0.5987,0.5992,0.5987,0.5992,8203.0 +1694229780000,0.5992,0.5992,0.599,0.599,3820.0 +1694229840000,0.5989,0.5989,0.5989,0.5989,22.0 +1694229900000,0.5989,0.5991,0.5989,0.5991,368.0 +1694229960000,0.599,0.599,0.5987,0.5988,1283.0 +1694230020000,0.5987,0.5987,0.5986,0.5987,395.0 +1694230080000,0.5985,0.5986,0.5985,0.5986,19.0 +1694230140000,0.5987,0.5988,0.5986,0.5988,492.0 +1694230200000,0.5987,0.599,0.5986,0.599,449.0 +1694230260000,0.5992,0.5994,0.5991,0.5994,1398.0 +1694230320000,0.5994,0.5994,0.5994,0.5994,36.0 +1694230380000,0.5994,0.6003,0.5994,0.5999,16660.0 +1694230440000,0.5997,0.6001,0.5996,0.6001,1555.0 +1694230500000,0.5999,0.5999,0.5998,0.5998,690.0 +1694230560000,0.5994,0.5996,0.5991,0.5995,1012.0 +1694230620000,0.5998,0.6001,0.5998,0.6001,1943.0 +1694230680000,0.6003,0.6003,0.6002,0.6002,401.0 +1694230740000,0.6,0.6,0.6,0.6,12.0 +1694230800000,0.6,0.6001,0.5999,0.5999,1759.0 +1694230860000,0.6003,0.6006,0.6,0.6006,2283.0 +1694230920000,0.6007,0.6009,0.6007,0.6009,2121.0 +1694230980000,0.6007,0.6007,0.6,0.6005,2387.0 +1694231040000,0.6006,0.6007,0.6006,0.6007,146.0 +1694231100000,0.6009,0.601,0.6009,0.601,466.0 +1694231160000,0.6008,0.6018,0.6008,0.6018,14330.0 +1694231220000,0.6019,0.6019,0.6018,0.6018,891.0 +1694231280000,0.6018,0.6018,0.6018,0.6018,0.0 +1694231340000,0.6017,0.6017,0.6016,0.6016,317.0 +1694231400000,0.6016,0.603,0.6016,0.6027,11711.0 +1694231460000,0.6028,0.6028,0.6018,0.6019,1803.0 +1694231520000,0.602,0.6021,0.6017,0.6017,791.0 +1694231580000,0.6014,0.6015,0.6011,0.6013,2035.0 +1694231640000,0.6013,0.6013,0.6013,0.6013,208.0 +1694231700000,0.6012,0.6017,0.6012,0.6017,125.0 +1694231760000,0.6016,0.6019,0.6016,0.6019,771.0 +1694231820000,0.6018,0.6019,0.6017,0.6019,385.0 +1694231880000,0.6021,0.6022,0.6018,0.602,1602.0 +1694231940000,0.6022,0.6022,0.6019,0.6021,2096.0 +1694232000000,0.6018,0.6021,0.6004,0.6004,10184.0 +1694232060000,0.6004,0.601,0.6004,0.6006,1966.0 +1694232120000,0.6008,0.601,0.6005,0.6005,1212.0 +1694232180000,0.6004,0.6008,0.6004,0.6006,960.0 +1694232240000,0.6006,0.6007,0.6002,0.6004,1221.0 +1694232300000,0.6003,0.6005,0.6003,0.6003,1405.0 +1694232360000,0.6004,0.6007,0.6004,0.6006,1266.0 +1694232420000,0.6004,0.6004,0.6002,0.6004,1853.0 +1694232480000,0.6005,0.6007,0.6005,0.6005,1146.0 +1694232540000,0.6005,0.6005,0.6005,0.6005,0.0 +1694232600000,0.6005,0.6005,0.6002,0.6005,278.0 +1694232660000,0.6005,0.6006,0.6005,0.6005,240.0 +1694232720000,0.6005,0.6005,0.6005,0.6005,129.0 +1694232780000,0.6005,0.6005,0.6005,0.6005,0.0 +1694232840000,0.6005,0.6006,0.6005,0.6006,164.0 +1694232900000,0.6004,0.6004,0.5993,0.5993,6233.0 +1694232960000,0.5993,0.5993,0.5986,0.5987,2521.0 +1694233020000,0.599,0.5991,0.5988,0.5988,141.0 +1694233080000,0.5989,0.5993,0.5989,0.5993,568.0 +1694233140000,0.5996,0.6006,0.5996,0.6006,3446.0 +1694233200000,0.6005,0.6006,0.5998,0.5999,1025.0 +1694233260000,0.5999,0.6,0.5999,0.6,23.0 +1694233320000,0.6001,0.6002,0.6001,0.6002,785.0 +1694233380000,0.6003,0.6011,0.6003,0.6011,2420.0 +1694233440000,0.6013,0.6014,0.6008,0.601,2549.0 +1694233500000,0.6011,0.6015,0.601,0.6015,1780.0 +1694233560000,0.6016,0.6032,0.6016,0.603,19316.0 +1694233620000,0.603,0.6033,0.6029,0.6033,2470.0 +1694233680000,0.6033,0.6039,0.6033,0.6039,1524.0 +1694233740000,0.6038,0.6038,0.6036,0.6037,5212.0 +1694233800000,0.6036,0.6037,0.6034,0.6034,5380.0 +1694233860000,0.6035,0.6035,0.6034,0.6034,2895.0 +1694233920000,0.6033,0.6033,0.6032,0.6033,461.0 +1694233980000,0.6032,0.6034,0.6029,0.6029,7584.0 +1694234040000,0.6029,0.6029,0.6029,0.6029,82.0 +1694234100000,0.6029,0.6032,0.6029,0.6029,2348.0 +1694234160000,0.6029,0.6029,0.6027,0.6027,13218.0 +1694234220000,0.6027,0.6028,0.6027,0.6028,677.0 +1694234280000,0.6027,0.6027,0.6027,0.6027,9.0 +1694234340000,0.6028,0.6028,0.6028,0.6028,261.0 +1694234400000,0.6027,0.6028,0.6027,0.6027,1334.0 +1694234460000,0.6027,0.6027,0.6025,0.6026,1206.0 +1694234520000,0.6026,0.603,0.6019,0.6021,35967.0 +1694234580000,0.6019,0.6019,0.6011,0.6019,15927.0 +1694234640000,0.6018,0.602,0.6018,0.602,384.0 +1694234700000,0.602,0.6024,0.602,0.6024,1347.0 +1694234760000,0.6023,0.6023,0.6023,0.6023,27.0 +1694234820000,0.6024,0.6024,0.6022,0.6022,3439.0 +1694234880000,0.6022,0.6023,0.6022,0.6023,56.0 +1694234940000,0.6021,0.6021,0.6021,0.6021,9.0 +1694235000000,0.6021,0.6029,0.6021,0.6029,6495.0 +1694235060000,0.6028,0.6028,0.6025,0.6026,1216.0 +1694235120000,0.6027,0.603,0.6027,0.6027,464.0 +1694235180000,0.6027,0.6028,0.6027,0.6028,572.0 +1694235240000,0.6027,0.603,0.6027,0.6029,1709.0 +1694235300000,0.6029,0.6029,0.6027,0.6028,64.0 +1694235360000,0.6028,0.6034,0.6026,0.6029,7525.0 +1694235420000,0.6029,0.603,0.6028,0.6028,141.0 +1694235480000,0.6029,0.603,0.6026,0.6029,271.0 +1694235540000,0.6028,0.6028,0.6026,0.6026,512.0 +1694235600000,0.6026,0.6035,0.6026,0.6033,3601.0 +1694235660000,0.6033,0.6036,0.6033,0.6033,1441.0 +1694235720000,0.6035,0.6036,0.6032,0.6036,443.0 +1694235780000,0.6035,0.6036,0.6032,0.6032,262.0 +1694235840000,0.6032,0.6032,0.6027,0.6027,4088.0 +1694235900000,0.6027,0.6027,0.602,0.6022,11333.0 +1694235960000,0.6023,0.6023,0.6023,0.6023,166.0 +1694236020000,0.6022,0.6022,0.6022,0.6022,100.0 +1694236080000,0.6022,0.6022,0.6022,0.6022,0.0 +1694236140000,0.6023,0.6027,0.6023,0.6027,8459.0 +1694236200000,0.6026,0.6026,0.6026,0.6026,233.0 +1694236260000,0.6024,0.6024,0.6022,0.6022,2271.0 +1694236320000,0.6022,0.6022,0.6015,0.6016,3158.0 +1694236380000,0.6016,0.602,0.6016,0.602,392.0 +1694236440000,0.602,0.6024,0.602,0.6024,1115.0 +1694236500000,0.6025,0.6029,0.6021,0.6029,4287.0 +1694236560000,0.6028,0.6028,0.602,0.6025,2879.0 +1694236620000,0.6025,0.6025,0.6025,0.6025,0.0 +1694236680000,0.6025,0.6025,0.6022,0.6025,1826.0 +1694236740000,0.6025,0.6025,0.6023,0.6023,577.0 +1694236800000,0.6026,0.6028,0.6023,0.6023,768.0 +1694236860000,0.6026,0.6029,0.6024,0.6029,761.0 +1694236920000,0.603,0.603,0.603,0.603,24.0 +1694236980000,0.6033,0.6033,0.6033,0.6033,829.0 +1694237040000,0.6033,0.6036,0.6033,0.6036,8446.0 +1694237100000,0.6036,0.6037,0.6036,0.6036,367.0 +1694237160000,0.6037,0.6037,0.6037,0.6037,15.0 +1694237220000,0.6037,0.6037,0.6037,0.6037,19.0 +1694237280000,0.6036,0.6036,0.6036,0.6036,386.0 +1694237340000,0.6033,0.6033,0.6025,0.6025,4367.0 +1694237400000,0.6028,0.6029,0.6025,0.6028,972.0 +1694237460000,0.6028,0.6028,0.6023,0.6023,537.0 +1694237520000,0.6024,0.6024,0.6024,0.6024,53.0 +1694237580000,0.6024,0.6035,0.6024,0.6035,6725.0 +1694237640000,0.6037,0.6038,0.6031,0.6033,3755.0 +1694237700000,0.6032,0.6032,0.6032,0.6032,251.0 +1694237760000,0.6032,0.6032,0.6028,0.6029,2089.0 +1694237820000,0.6028,0.6029,0.6027,0.6027,900.0 +1694237880000,0.6029,0.6029,0.6028,0.6028,189.0 +1694237940000,0.6029,0.6029,0.6027,0.6028,360.0 +1694238000000,0.6027,0.6031,0.6027,0.6031,1602.0 +1694238060000,0.6028,0.6029,0.6028,0.6029,1067.0 +1694238120000,0.6028,0.6028,0.6024,0.6025,4807.0 +1694238180000,0.6025,0.6028,0.6024,0.6028,2946.0 +1694238240000,0.6027,0.6027,0.6026,0.6026,66.0 +1694238300000,0.6026,0.6026,0.6023,0.6023,2513.0 +1694238360000,0.6023,0.6023,0.6018,0.6021,1145.0 +1694238420000,0.6021,0.6022,0.6017,0.6018,844.0 +1694238480000,0.6018,0.6022,0.6018,0.6019,347.0 +1694238540000,0.6017,0.6019,0.6013,0.6017,5395.0 +1694238600000,0.6016,0.602,0.6015,0.6018,1316.0 +1694238660000,0.6018,0.6018,0.6006,0.6006,12584.0 +1694238720000,0.6005,0.6008,0.6003,0.6007,3631.0 +1694238780000,0.6006,0.6006,0.6,0.6,2176.0 +1694238840000,0.6,0.6001,0.5999,0.5999,706.0 +1694238900000,0.5997,0.5997,0.5989,0.5997,9844.0 +1694238960000,0.5999,0.5999,0.5996,0.5996,163.0 +1694239020000,0.6,0.6,0.5997,0.5997,771.0 +1694239080000,0.5997,0.6004,0.5994,0.6004,3392.0 +1694239140000,0.6003,0.601,0.6001,0.6008,5519.0 +1694239200000,0.6009,0.6013,0.6004,0.6009,12401.0 +1694239260000,0.6009,0.6009,0.5999,0.6001,7045.0 +1694239320000,0.6003,0.6006,0.6002,0.6005,910.0 +1694239380000,0.6004,0.6009,0.6002,0.6006,841.0 +1694239440000,0.6007,0.6007,0.6003,0.6003,540.0 +1694239500000,0.6004,0.6005,0.5998,0.6002,2341.0 +1694239560000,0.6003,0.6006,0.5978,0.598,50927.0 +1694239620000,0.5984,0.5992,0.5984,0.599,3226.0 +1694239680000,0.599,0.5992,0.5989,0.5989,1802.0 +1694239740000,0.5989,0.599,0.5982,0.5982,3029.0 +1694239800000,0.5984,0.599,0.5983,0.5987,5663.0 +1694239860000,0.5987,0.5987,0.5983,0.5984,500.0 +1694239920000,0.5984,0.5984,0.5979,0.5981,2785.0 +1694239980000,0.5983,0.5994,0.5982,0.5982,20100.0 +1694240040000,0.5982,0.5985,0.5982,0.5984,529.0 +1694240100000,0.5985,0.5985,0.5978,0.5985,6896.0 +1694240160000,0.5984,0.5989,0.598,0.5989,3515.0 +1694240220000,0.599,0.5991,0.5989,0.5991,1446.0 +1694240280000,0.5991,0.5991,0.5989,0.599,110.0 +1694240340000,0.599,0.599,0.5978,0.5978,17652.0 +1694240400000,0.5981,0.5983,0.5978,0.5983,1752.0 +1694240460000,0.598,0.598,0.598,0.598,38.0 +1694240520000,0.598,0.598,0.598,0.598,10.0 +1694240580000,0.5981,0.5981,0.5978,0.5981,232.0 +1694240640000,0.598,0.5981,0.598,0.598,307.0 +1694240700000,0.598,0.5981,0.598,0.5981,117.0 +1694240760000,0.5982,0.5982,0.5979,0.598,71.0 +1694240820000,0.598,0.5981,0.5978,0.5981,2404.0 +1694240880000,0.598,0.598,0.598,0.598,9.0 +1694240940000,0.5977,0.5977,0.5977,0.5977,134.0 +1694241000000,0.5976,0.5977,0.5975,0.5975,1832.0 +1694241060000,0.5976,0.5976,0.5975,0.5975,1360.0 +1694241120000,0.5976,0.5981,0.5976,0.5976,1722.0 +1694241180000,0.5978,0.5978,0.5974,0.5978,4347.0 +1694241240000,0.5979,0.5979,0.5979,0.5979,40.0 +1694241300000,0.5981,0.5981,0.5976,0.5978,648.0 +1694241360000,0.5981,0.5981,0.598,0.598,90.0 +1694241420000,0.598,0.598,0.598,0.598,0.0 +1694241480000,0.5981,0.5981,0.5976,0.5976,987.0 +1694241540000,0.5978,0.598,0.5978,0.598,187.0 +1694241600000,0.5979,0.598,0.5978,0.5978,263.0 +1694241660000,0.5978,0.5979,0.5978,0.5979,202.0 +1694241720000,0.5978,0.5978,0.5978,0.5978,946.0 +1694241780000,0.5978,0.5978,0.5978,0.5978,168.0 +1694241840000,0.5978,0.5978,0.5978,0.5978,0.0 +1694241900000,0.5978,0.5981,0.5978,0.5981,656.0 +1694241960000,0.5981,0.5982,0.5978,0.598,194.0 +1694242020000,0.5979,0.5979,0.5978,0.5978,280.0 +1694242080000,0.5979,0.5981,0.5979,0.5981,69.0 +1694242140000,0.5981,0.5981,0.5981,0.5981,0.0 +1694242200000,0.5982,0.5984,0.5982,0.5983,248.0 +1694242260000,0.5984,0.5984,0.5982,0.5984,302.0 +1694242320000,0.5983,0.5986,0.5982,0.5986,484.0 +1694242380000,0.5987,0.599,0.5987,0.5988,645.0 +1694242440000,0.5989,0.599,0.5989,0.5989,203.0 +1694242500000,0.5989,0.599,0.5988,0.599,229.0 +1694242560000,0.599,0.5992,0.599,0.5992,381.0 +1694242620000,0.5991,0.5992,0.5991,0.5992,289.0 +1694242680000,0.5992,0.5992,0.599,0.599,1252.0 +1694242740000,0.5992,0.5992,0.5991,0.5991,112.0 +1694242800000,0.599,0.5995,0.5988,0.5989,3271.0 +1694242860000,0.5992,0.5992,0.599,0.5991,210.0 +1694242920000,0.5991,0.5991,0.5988,0.599,1053.0 +1694242980000,0.5991,0.5991,0.5983,0.5983,1192.0 +1694243040000,0.5989,0.5989,0.5988,0.5989,131.0 +1694243100000,0.5989,0.599,0.5986,0.5988,673.0 +1694243160000,0.5988,0.5992,0.5988,0.5988,2150.0 +1694243220000,0.5987,0.5987,0.5982,0.5983,1031.0 +1694243280000,0.5982,0.5983,0.5982,0.5983,251.0 +1694243340000,0.5984,0.5984,0.5981,0.5983,4235.0 +1694243400000,0.5984,0.5984,0.5981,0.5981,114.0 +1694243460000,0.5983,0.5984,0.598,0.598,196.0 +1694243520000,0.5982,0.5988,0.5981,0.5988,1242.0 +1694243580000,0.5988,0.5988,0.5987,0.5987,121.0 +1694243640000,0.5988,0.5989,0.5986,0.5989,136.0 +1694243700000,0.5988,0.5993,0.5988,0.599,2312.0 +1694243760000,0.5992,0.5992,0.599,0.599,46.0 +1694243820000,0.5991,0.5991,0.5983,0.5983,3191.0 +1694243880000,0.5984,0.5986,0.5984,0.5984,1617.0 +1694243940000,0.5984,0.5987,0.5983,0.5987,1786.0 +1694244000000,0.5987,0.5987,0.5987,0.5987,0.0 +1694244060000,0.5987,0.5988,0.5987,0.5988,135.0 +1694244120000,0.5988,0.5988,0.5988,0.5988,594.0 +1694244180000,0.5988,0.5988,0.5988,0.5988,125.0 +1694244240000,0.599,0.5993,0.599,0.5993,2785.0 +1694244300000,0.5993,0.6001,0.5993,0.6001,17026.0 +1694244360000,0.6001,0.6001,0.6,0.6,801.0 +1694244420000,0.6,0.6,0.5992,0.5992,2647.0 +1694244480000,0.5997,0.5998,0.5997,0.5998,94.0 +1694244540000,0.5997,0.5998,0.5995,0.5995,133.0 +1694244600000,0.5997,0.5999,0.5997,0.5999,139.0 +1694244660000,0.5998,0.5998,0.5996,0.5996,232.0 +1694244720000,0.5996,0.5996,0.5995,0.5995,436.0 +1694244780000,0.5995,0.5995,0.599,0.5991,1627.0 +1694244840000,0.5993,0.5997,0.5993,0.5996,5244.0 +1694244900000,0.5997,0.5997,0.5997,0.5997,170.0 +1694244960000,0.5997,0.5997,0.5997,0.5997,0.0 +1694245020000,0.5998,0.6001,0.5998,0.6,359.0 +1694245080000,0.6001,0.6001,0.5999,0.6,241.0 +1694245140000,0.6001,0.6004,0.6001,0.6004,1454.0 +1694245200000,0.6004,0.6008,0.6004,0.6008,3405.0 +1694245260000,0.6008,0.6009,0.6008,0.6009,94.0 +1694245320000,0.601,0.6015,0.601,0.6013,9232.0 +1694245380000,0.6012,0.6014,0.601,0.601,824.0 +1694245440000,0.6013,0.6014,0.6011,0.6013,1774.0 +1694245500000,0.6013,0.6014,0.6012,0.6013,352.0 +1694245560000,0.6014,0.6015,0.6008,0.6008,13639.0 +1694245620000,0.6007,0.6009,0.6007,0.6009,806.0 +1694245680000,0.6009,0.6009,0.6007,0.6008,1014.0 +1694245740000,0.6012,0.6015,0.6012,0.6015,397.0 +1694245800000,0.6015,0.6015,0.6015,0.6015,33.0 +1694245860000,0.6013,0.6013,0.6013,0.6013,86.0 +1694245920000,0.6013,0.6018,0.6013,0.6017,1156.0 +1694245980000,0.6014,0.6014,0.6014,0.6014,111.0 +1694246040000,0.6015,0.6018,0.6015,0.6017,842.0 +1694246100000,0.6017,0.6019,0.6015,0.6016,6528.0 +1694246160000,0.6016,0.6019,0.6016,0.6019,2047.0 +1694246220000,0.6019,0.603,0.6019,0.6028,10993.0 +1694246280000,0.6027,0.6029,0.6023,0.6025,5912.0 +1694246340000,0.6029,0.6029,0.6026,0.6027,6823.0 +1694246400000,0.6026,0.6028,0.6018,0.6019,5217.0 +1694246460000,0.6019,0.602,0.6018,0.6018,792.0 +1694246520000,0.6019,0.602,0.6014,0.6018,1592.0 +1694246580000,0.6018,0.602,0.6018,0.6019,1262.0 +1694246640000,0.602,0.6027,0.602,0.6023,3085.0 +1694246700000,0.6023,0.6028,0.6023,0.6024,2065.0 +1694246760000,0.6025,0.6028,0.6015,0.6017,1916.0 +1694246820000,0.6017,0.6017,0.6005,0.6005,13304.0 +1694246880000,0.6005,0.6015,0.6004,0.6015,2325.0 +1694246940000,0.6016,0.6017,0.6013,0.6015,599.0 +1694247000000,0.6018,0.6018,0.6014,0.6014,1227.0 +1694247060000,0.6017,0.6021,0.6017,0.6019,1871.0 +1694247120000,0.6021,0.6021,0.6019,0.6021,559.0 +1694247180000,0.6021,0.6022,0.602,0.602,537.0 +1694247240000,0.602,0.602,0.6016,0.6016,4123.0 +1694247300000,0.6018,0.6019,0.6015,0.6016,1268.0 +1694247360000,0.6016,0.6018,0.6015,0.6016,537.0 +1694247420000,0.6017,0.6021,0.6017,0.6021,327.0 +1694247480000,0.6023,0.6023,0.6015,0.6016,2722.0 +1694247540000,0.6018,0.602,0.6015,0.6016,596.0 +1694247600000,0.6022,0.6022,0.6022,0.6022,299.0 +1694247660000,0.6022,0.6024,0.6022,0.6024,407.0 +1694247720000,0.6026,0.6026,0.6024,0.6024,407.0 +1694247780000,0.6024,0.6024,0.6021,0.6023,819.0 +1694247840000,0.6023,0.6027,0.6023,0.6027,3515.0 +1694247900000,0.6027,0.6027,0.6021,0.6021,521.0 +1694247960000,0.6022,0.6024,0.6021,0.6023,599.0 +1694248020000,0.6023,0.603,0.6023,0.6029,5367.0 +1694248080000,0.6027,0.6027,0.6015,0.6015,3190.0 +1694248140000,0.6016,0.6022,0.6016,0.6021,4048.0 +1694248200000,0.6021,0.6022,0.6021,0.6022,296.0 +1694248260000,0.6021,0.6021,0.6021,0.6021,349.0 +1694248320000,0.6022,0.6024,0.6018,0.6018,3579.0 +1694248380000,0.6018,0.6018,0.6016,0.6016,382.0 +1694248440000,0.6017,0.6019,0.6014,0.6016,898.0 +1694248500000,0.6015,0.6015,0.6,0.6005,5866.0 +1694248560000,0.6004,0.6008,0.6004,0.6007,411.0 +1694248620000,0.6008,0.6017,0.6007,0.6017,3394.0 +1694248680000,0.6015,0.6017,0.6014,0.6014,1541.0 +1694248740000,0.6015,0.6015,0.6009,0.6011,4214.0 +1694248800000,0.6013,0.6021,0.6013,0.602,9982.0 +1694248860000,0.602,0.6022,0.602,0.6022,541.0 +1694248920000,0.6022,0.6028,0.6022,0.6028,9258.0 +1694248980000,0.6029,0.603,0.6027,0.603,2252.0 +1694249040000,0.6031,0.6041,0.6031,0.6039,15131.0 +1694249100000,0.6039,0.6039,0.6024,0.6034,16059.0 +1694249160000,0.6035,0.6035,0.6032,0.6032,1749.0 +1694249220000,0.6032,0.6035,0.6032,0.6035,8284.0 +1694249280000,0.6035,0.6035,0.6029,0.603,4753.0 +1694249340000,0.603,0.6031,0.6023,0.6027,2641.0 +1694249400000,0.6028,0.6028,0.6025,0.6025,523.0 +1694249460000,0.6025,0.6027,0.6024,0.6024,979.0 +1694249520000,0.6025,0.6027,0.602,0.602,2676.0 +1694249580000,0.6021,0.6022,0.6021,0.6021,305.0 +1694249640000,0.6021,0.6022,0.6021,0.6021,671.0 +1694249700000,0.6021,0.6022,0.602,0.602,727.0 +1694249760000,0.6021,0.6022,0.6021,0.6022,279.0 +1694249820000,0.6022,0.6023,0.6022,0.6022,4928.0 +1694249880000,0.6024,0.6035,0.6024,0.6033,6614.0 +1694249940000,0.6032,0.6036,0.6027,0.6031,1193.0 +1694250000000,0.6029,0.6034,0.6029,0.6029,1573.0 +1694250060000,0.6031,0.6032,0.6029,0.6031,554.0 +1694250120000,0.603,0.603,0.6027,0.603,1934.0 +1694250180000,0.603,0.6031,0.6024,0.6024,624.0 +1694250240000,0.6028,0.6028,0.6027,0.6028,330.0 +1694250300000,0.6028,0.6028,0.6026,0.6026,391.0 +1694250360000,0.6028,0.6028,0.6025,0.6025,2798.0 +1694250420000,0.6025,0.6025,0.6022,0.6024,577.0 +1694250480000,0.6024,0.6024,0.6019,0.602,1191.0 +1694250540000,0.602,0.6021,0.6019,0.6021,278.0 +1694250600000,0.602,0.6022,0.6019,0.6021,1934.0 +1694250660000,0.6022,0.6022,0.6022,0.6022,198.0 +1694250720000,0.6022,0.6022,0.602,0.602,186.0 +1694250780000,0.6021,0.6021,0.6019,0.602,563.0 +1694250840000,0.602,0.6021,0.602,0.6021,160.0 +1694250900000,0.602,0.6022,0.6019,0.6019,1838.0 +1694250960000,0.602,0.602,0.6019,0.6019,601.0 +1694251020000,0.6021,0.6022,0.602,0.6021,2125.0 +1694251080000,0.6022,0.6035,0.6022,0.6033,1194.0 +1694251140000,0.6032,0.6033,0.6032,0.6033,61.0 +1694251200000,0.6035,0.6039,0.6033,0.6035,5251.0 +1694251260000,0.6035,0.6035,0.6035,0.6035,0.0 +1694251320000,0.6037,0.6043,0.6037,0.604,1559.0 +1694251380000,0.6041,0.6045,0.604,0.604,7461.0 +1694251440000,0.604,0.604,0.604,0.604,680.0 +1694251500000,0.6038,0.6038,0.6034,0.6036,4438.0 +1694251560000,0.6037,0.6037,0.6037,0.6037,22.0 +1694251620000,0.6038,0.6038,0.6037,0.6037,493.0 +1694251680000,0.6041,0.6041,0.6032,0.6034,6382.0 +1694251740000,0.6035,0.6035,0.6034,0.6035,422.0 +1694251800000,0.6034,0.6038,0.6033,0.6038,1135.0 +1694251860000,0.6037,0.6037,0.6036,0.6036,225.0 +1694251920000,0.6036,0.6036,0.6036,0.6036,0.0 +1694251980000,0.6037,0.6037,0.6036,0.6036,201.0 +1694252040000,0.6036,0.6036,0.6036,0.6036,0.0 +1694252100000,0.6036,0.6036,0.6034,0.6035,1405.0 +1694252160000,0.6037,0.6038,0.6037,0.6038,341.0 +1694252220000,0.6041,0.6041,0.6041,0.6041,144.0 +1694252280000,0.6043,0.6044,0.6041,0.6044,486.0 +1694252340000,0.6045,0.6045,0.6045,0.6045,20.0 +1694252400000,0.6044,0.6044,0.604,0.6041,462.0 +1694252460000,0.6043,0.6045,0.604,0.6043,728.0 +1694252520000,0.6044,0.6044,0.6044,0.6044,17.0 +1694252580000,0.6045,0.6045,0.6045,0.6045,150.0 +1694252640000,0.6044,0.6044,0.6044,0.6044,652.0 +1694252700000,0.6043,0.6043,0.6038,0.6038,658.0 +1694252760000,0.6038,0.6043,0.6037,0.6043,2460.0 +1694252820000,0.6042,0.6045,0.6041,0.6041,5420.0 +1694252880000,0.604,0.6047,0.604,0.6047,1222.0 +1694252940000,0.6043,0.6045,0.6041,0.6041,201.0 +1694253000000,0.6043,0.6048,0.6042,0.6045,3020.0 +1694253060000,0.6045,0.606,0.6045,0.6051,21125.0 +1694253120000,0.605,0.6056,0.605,0.6056,7339.0 +1694253180000,0.6056,0.606,0.6056,0.606,3261.0 +1694253240000,0.6061,0.6069,0.606,0.6065,22645.0 +1694253300000,0.6065,0.6065,0.606,0.6061,4467.0 +1694253360000,0.606,0.6062,0.606,0.6062,1256.0 +1694253420000,0.6062,0.6062,0.6059,0.6061,2154.0 +1694253480000,0.6061,0.6061,0.6059,0.6059,5597.0 +1694253540000,0.6059,0.6061,0.6059,0.606,5940.0 +1694253600000,0.6059,0.606,0.6059,0.606,25252.0 +1694253660000,0.6059,0.6074,0.6059,0.6069,24311.0 +1694253720000,0.6069,0.6072,0.606,0.607,27005.0 +1694253780000,0.6067,0.6071,0.6065,0.6068,8929.0 +1694253840000,0.6068,0.6076,0.6068,0.6072,18953.0 +1694253900000,0.6072,0.6073,0.6069,0.6072,1546.0 +1694253960000,0.607,0.6073,0.6069,0.6073,2690.0 +1694254020000,0.6075,0.6076,0.6074,0.6075,6456.0 +1694254080000,0.6075,0.6079,0.6075,0.6079,7240.0 +1694254140000,0.6079,0.6081,0.6075,0.608,17945.0 +1694254200000,0.608,0.6083,0.6075,0.6083,9728.0 +1694254260000,0.6081,0.6081,0.6066,0.6066,54138.0 +1694254320000,0.6066,0.6068,0.6062,0.6062,14481.0 +1694254380000,0.6062,0.6066,0.6059,0.606,8040.0 +1694254440000,0.606,0.6061,0.6057,0.606,4672.0 +1694254500000,0.6058,0.6064,0.6057,0.6064,12814.0 +1694254560000,0.6063,0.6065,0.606,0.6063,4177.0 +1694254620000,0.6063,0.6063,0.6054,0.6055,41847.0 +1694254680000,0.6056,0.6058,0.6055,0.6058,897.0 +1694254740000,0.6057,0.6057,0.6054,0.6054,1741.0 +1694254800000,0.6054,0.6055,0.6054,0.6054,3355.0 +1694254860000,0.6055,0.6055,0.6054,0.6054,4167.0 +1694254920000,0.6054,0.6059,0.6054,0.6057,18762.0 +1694254980000,0.6058,0.6067,0.6058,0.6065,2083.0 +1694255040000,0.6065,0.6067,0.6064,0.6067,1441.0 +1694255100000,0.6067,0.607,0.6066,0.607,8098.0 +1694255160000,0.607,0.6079,0.6068,0.6078,15049.0 +1694255220000,0.6078,0.6079,0.6078,0.6079,7020.0 +1694255280000,0.608,0.6085,0.608,0.6083,11609.0 +1694255340000,0.6084,0.6084,0.6083,0.6083,483.0 +1694255400000,0.608,0.6082,0.6071,0.6071,12971.0 +1694255460000,0.6072,0.6073,0.607,0.607,1756.0 +1694255520000,0.607,0.6071,0.6067,0.6069,2520.0 +1694255580000,0.6068,0.6068,0.6066,0.6067,1867.0 +1694255640000,0.6066,0.6066,0.6059,0.6064,7659.0 +1694255700000,0.6061,0.6064,0.6056,0.6063,3048.0 +1694255760000,0.606,0.6061,0.6059,0.6059,436.0 +1694255820000,0.6061,0.6069,0.6061,0.6066,2441.0 +1694255880000,0.6066,0.6071,0.6061,0.6062,9835.0 +1694255940000,0.6063,0.6065,0.6062,0.6062,856.0 +1694256000000,0.6063,0.6065,0.6063,0.6064,2854.0 +1694256060000,0.6066,0.608,0.6066,0.6079,2372.0 +1694256120000,0.608,0.608,0.6077,0.6078,403.0 +1694256180000,0.6078,0.6081,0.6075,0.6075,5090.0 +1694256240000,0.6073,0.6073,0.6065,0.6068,4931.0 +1694256300000,0.6069,0.6074,0.6068,0.6071,5011.0 +1694256360000,0.607,0.6072,0.6067,0.6072,2858.0 +1694256420000,0.6071,0.6074,0.6071,0.6074,957.0 +1694256480000,0.6073,0.6074,0.6071,0.6071,2242.0 +1694256540000,0.6071,0.6075,0.6071,0.6075,4706.0 +1694256600000,0.6077,0.6086,0.6074,0.6081,18676.0 +1694256660000,0.6082,0.609,0.6082,0.6089,7384.0 +1694256720000,0.609,0.609,0.608,0.6085,6071.0 +1694256780000,0.6084,0.609,0.608,0.6088,10754.0 +1694256840000,0.6085,0.6088,0.6081,0.6082,1069.0 +1694256900000,0.6084,0.6085,0.6082,0.6085,1841.0 +1694256960000,0.6085,0.6088,0.6081,0.6084,8721.0 +1694257020000,0.6082,0.6082,0.6081,0.6081,1146.0 +1694257080000,0.6081,0.6081,0.6076,0.6077,11230.0 +1694257140000,0.6078,0.6082,0.6077,0.6082,1956.0 +1694257200000,0.6081,0.6088,0.6077,0.6082,14086.0 +1694257260000,0.6082,0.6087,0.6081,0.6085,1454.0 +1694257320000,0.6084,0.6088,0.6079,0.6083,1719.0 +1694257380000,0.6085,0.6087,0.6082,0.6087,1033.0 +1694257440000,0.6081,0.609,0.6081,0.609,14390.0 +1694257500000,0.6091,0.6095,0.6091,0.6095,14591.0 +1694257560000,0.6093,0.6095,0.6092,0.6093,3346.0 +1694257620000,0.6093,0.6093,0.6077,0.608,37760.0 +1694257680000,0.608,0.6085,0.608,0.6081,4210.0 +1694257740000,0.6083,0.6087,0.6083,0.6083,1897.0 +1694257800000,0.6084,0.6092,0.6084,0.609,5127.0 +1694257860000,0.6091,0.6099,0.6091,0.6093,9394.0 +1694257920000,0.6094,0.6094,0.609,0.609,10286.0 +1694257980000,0.6091,0.6091,0.6084,0.6084,4417.0 +1694258040000,0.6083,0.6106,0.6083,0.6105,47580.0 +1694258100000,0.6103,0.6114,0.6101,0.6108,33336.0 +1694258160000,0.611,0.611,0.6105,0.6105,920.0 +1694258220000,0.6105,0.6105,0.6098,0.61,5031.0 +1694258280000,0.61,0.6101,0.6094,0.6097,6630.0 +1694258340000,0.6096,0.6097,0.609,0.6097,11582.0 +1694258400000,0.6095,0.6105,0.6095,0.6102,7330.0 +1694258460000,0.6103,0.6104,0.6102,0.6104,2513.0 +1694258520000,0.6105,0.6108,0.6103,0.6106,3103.0 +1694258580000,0.6106,0.6112,0.6106,0.6109,10151.0 +1694258640000,0.6107,0.6109,0.6107,0.6108,1151.0 +1694258700000,0.611,0.611,0.6105,0.6106,3302.0 +1694258760000,0.6107,0.6112,0.6102,0.6102,11005.0 +1694258820000,0.6103,0.6111,0.6103,0.611,9714.0 +1694258880000,0.6109,0.6111,0.6109,0.6111,6161.0 +1694258940000,0.6111,0.6113,0.611,0.6112,2602.0 +1694259000000,0.611,0.6111,0.6107,0.6109,8392.0 +1694259060000,0.6109,0.6109,0.6103,0.6103,7587.0 +1694259120000,0.6103,0.6113,0.6103,0.6107,21652.0 +1694259180000,0.6108,0.6108,0.6106,0.6107,3928.0 +1694259240000,0.6107,0.6107,0.6104,0.6104,682.0 +1694259300000,0.6105,0.6105,0.6093,0.6097,19310.0 +1694259360000,0.6094,0.61,0.6092,0.6095,10841.0 +1694259420000,0.6096,0.61,0.6095,0.6096,5593.0 +1694259480000,0.6098,0.6105,0.6098,0.6105,6839.0 +1694259540000,0.6105,0.612,0.6105,0.6113,24044.0 +1694259600000,0.6113,0.6113,0.6107,0.6109,3241.0 +1694259660000,0.611,0.611,0.6102,0.6107,11014.0 +1694259720000,0.6108,0.6112,0.6107,0.6108,3595.0 +1694259780000,0.6108,0.6108,0.6104,0.6106,8464.0 +1694259840000,0.6105,0.6108,0.6105,0.6105,6273.0 +1694259900000,0.6106,0.6106,0.6102,0.6103,14169.0 +1694259960000,0.6101,0.6101,0.6096,0.6098,2868.0 +1694260020000,0.6098,0.61,0.6093,0.6093,5913.0 +1694260080000,0.6092,0.6096,0.6092,0.6096,2103.0 +1694260140000,0.6095,0.6095,0.609,0.6092,19687.0 +1694260200000,0.6091,0.6094,0.6091,0.6093,5978.0 +1694260260000,0.6094,0.6097,0.6094,0.6094,5060.0 +1694260320000,0.6096,0.6097,0.6094,0.6094,1214.0 +1694260380000,0.6093,0.6095,0.6091,0.6092,3237.0 +1694260440000,0.6094,0.6097,0.609,0.6091,7091.0 +1694260500000,0.6094,0.6094,0.6092,0.6092,577.0 +1694260560000,0.6093,0.6095,0.609,0.609,2403.0 +1694260620000,0.6091,0.6101,0.609,0.6097,11802.0 +1694260680000,0.6097,0.6103,0.6097,0.6098,4096.0 +1694260740000,0.6099,0.6108,0.6098,0.6106,2489.0 +1694260800000,0.6107,0.6108,0.6102,0.6102,8399.0 +1694260860000,0.61,0.61,0.609,0.609,4066.0 +1694260920000,0.609,0.6099,0.609,0.6098,2744.0 +1694260980000,0.6097,0.6103,0.6095,0.6097,18136.0 +1694261040000,0.6097,0.6098,0.6096,0.6098,176.0 +1694261100000,0.6097,0.6097,0.6088,0.6088,9023.0 +1694261160000,0.6088,0.6088,0.6076,0.6076,22830.0 +1694261220000,0.6078,0.6084,0.6077,0.6079,7421.0 +1694261280000,0.608,0.6083,0.608,0.6081,5989.0 +1694261340000,0.6082,0.6086,0.6082,0.6084,3444.0 +1694261400000,0.6083,0.6092,0.6083,0.6091,4649.0 +1694261460000,0.609,0.609,0.6088,0.6089,3505.0 +1694261520000,0.6089,0.6095,0.6089,0.6093,3346.0 +1694261580000,0.6093,0.6095,0.6093,0.6093,716.0 +1694261640000,0.6093,0.6095,0.6093,0.6093,593.0 +1694261700000,0.6093,0.6095,0.6093,0.6093,2440.0 +1694261760000,0.6095,0.6099,0.6095,0.6098,1577.0 +1694261820000,0.6097,0.6097,0.6091,0.6092,5765.0 +1694261880000,0.6093,0.6093,0.6089,0.6091,7854.0 +1694261940000,0.6091,0.6096,0.6091,0.6095,1086.0 +1694262000000,0.6094,0.6095,0.6081,0.6085,16484.0 +1694262060000,0.6084,0.61,0.6083,0.6096,29274.0 +1694262120000,0.6098,0.61,0.6095,0.61,6577.0 +1694262180000,0.61,0.6128,0.6099,0.6111,112470.0 +1694262240000,0.6111,0.6116,0.6105,0.6109,18353.0 +1694262300000,0.6108,0.6108,0.6103,0.6106,3851.0 +1694262360000,0.6107,0.6107,0.6103,0.6104,2501.0 +1694262420000,0.6104,0.6104,0.6097,0.6099,15095.0 +1694262480000,0.6098,0.6098,0.6094,0.6094,6384.0 +1694262540000,0.6094,0.6094,0.6091,0.6091,8323.0 +1694262600000,0.6092,0.6093,0.6091,0.6092,4151.0 +1694262660000,0.609,0.6092,0.609,0.6091,4515.0 +1694262720000,0.6091,0.6091,0.6086,0.6086,7003.0 +1694262780000,0.6086,0.6086,0.6076,0.6076,10466.0 +1694262840000,0.6075,0.6075,0.6065,0.6068,18796.0 +1694262900000,0.6067,0.6072,0.6061,0.6072,17855.0 +1694262960000,0.607,0.6074,0.6069,0.6074,938.0 +1694263020000,0.6074,0.6077,0.6071,0.6071,5421.0 +1694263080000,0.6071,0.6071,0.6066,0.6069,2420.0 +1694263140000,0.6068,0.6069,0.6068,0.6069,1398.0 +1694263200000,0.6071,0.6077,0.607,0.6077,3369.0 +1694263260000,0.6073,0.6076,0.6065,0.6075,14658.0 +1694263320000,0.6075,0.6076,0.607,0.607,3160.0 +1694263380000,0.6074,0.6074,0.6073,0.6073,1574.0 +1694263440000,0.6073,0.6073,0.6073,0.6073,0.0 +1694263500000,0.6073,0.6074,0.607,0.6072,1544.0 +1694263560000,0.6072,0.6074,0.6072,0.6074,1012.0 +1694263620000,0.6074,0.6074,0.6074,0.6074,791.0 +1694263680000,0.6075,0.6078,0.6074,0.6075,2049.0 +1694263740000,0.6074,0.6074,0.6067,0.6067,1618.0 +1694263800000,0.6066,0.6066,0.6062,0.6066,5887.0 +1694263860000,0.6063,0.6064,0.6061,0.6063,726.0 +1694263920000,0.6063,0.6063,0.606,0.6062,1003.0 +1694263980000,0.6061,0.6066,0.6058,0.6058,4619.0 +1694264040000,0.6061,0.6069,0.6061,0.6066,3644.0 +1694264100000,0.6066,0.6068,0.6058,0.6061,2884.0 +1694264160000,0.6061,0.6065,0.6058,0.6064,4061.0 +1694264220000,0.6064,0.6066,0.6055,0.6055,13948.0 +1694264280000,0.6056,0.6061,0.6053,0.6053,14352.0 +1694264340000,0.6054,0.6055,0.6053,0.6055,9591.0 +1694264400000,0.6053,0.6055,0.6053,0.6054,7801.0 +1694264460000,0.6053,0.6054,0.6053,0.6053,151.0 +1694264520000,0.6054,0.606,0.6054,0.606,5517.0 +1694264580000,0.6059,0.606,0.6056,0.6057,1251.0 +1694264640000,0.6059,0.6066,0.6059,0.6064,3369.0 +1694264700000,0.6065,0.6066,0.6057,0.6063,22072.0 +1694264760000,0.6062,0.6063,0.606,0.6063,1430.0 +1694264820000,0.6063,0.6066,0.6058,0.6059,4911.0 +1694264880000,0.6063,0.6064,0.6061,0.6062,807.0 +1694264940000,0.6061,0.6066,0.606,0.6063,1798.0 +1694265000000,0.6063,0.6064,0.6058,0.606,6319.0 +1694265060000,0.6061,0.6064,0.6057,0.6064,7721.0 +1694265120000,0.6061,0.6065,0.606,0.6061,2792.0 +1694265180000,0.6062,0.6062,0.6062,0.6062,211.0 +1694265240000,0.606,0.6067,0.606,0.606,2976.0 +1694265300000,0.6061,0.6065,0.6061,0.6062,2881.0 +1694265360000,0.6062,0.6067,0.6062,0.6065,1763.0 +1694265420000,0.6067,0.6071,0.6067,0.6069,2870.0 +1694265480000,0.6068,0.6069,0.6065,0.6067,2268.0 +1694265540000,0.6068,0.6084,0.6068,0.6077,22715.0 +1694265600000,0.6076,0.6076,0.6071,0.6071,2382.0 +1694265660000,0.607,0.6072,0.6066,0.607,5216.0 +1694265720000,0.607,0.6081,0.607,0.6078,11149.0 +1694265780000,0.6077,0.6077,0.6071,0.6071,1008.0 +1694265840000,0.6071,0.6071,0.6071,0.6071,45.0 +1694265900000,0.6071,0.6071,0.6067,0.6067,3629.0 +1694265960000,0.6066,0.607,0.6061,0.6069,16902.0 +1694266020000,0.607,0.6076,0.607,0.6072,11542.0 +1694266080000,0.607,0.608,0.6068,0.6076,3136.0 +1694266140000,0.6071,0.6071,0.6055,0.606,43002.0 +1694266200000,0.6065,0.6071,0.6062,0.6068,8091.0 +1694266260000,0.6071,0.6075,0.6066,0.6068,26329.0 +1694266320000,0.6066,0.6072,0.6064,0.6068,6311.0 +1694266380000,0.6067,0.6068,0.6066,0.6067,1810.0 +1694266440000,0.6067,0.6074,0.6067,0.607,2147.0 +1694266500000,0.607,0.608,0.6068,0.608,14554.0 +1694266560000,0.6079,0.6079,0.6076,0.6076,2768.0 +1694266620000,0.6076,0.6076,0.6069,0.6072,13671.0 +1694266680000,0.6071,0.6072,0.607,0.607,1216.0 +1694266740000,0.6069,0.6072,0.6069,0.6072,4052.0 +1694266800000,0.6072,0.6073,0.6072,0.6073,690.0 +1694266860000,0.6074,0.6074,0.6058,0.6066,30910.0 +1694266920000,0.6067,0.6067,0.6066,0.6066,4099.0 +1694266980000,0.6066,0.6066,0.6064,0.6066,2929.0 +1694267040000,0.6065,0.6068,0.6065,0.6068,5540.0 +1694267100000,0.6069,0.6069,0.6053,0.6059,15603.0 +1694267160000,0.606,0.6063,0.606,0.6062,1228.0 +1694267220000,0.6063,0.6065,0.6061,0.6061,672.0 +1694267280000,0.606,0.6065,0.6059,0.6059,3552.0 +1694267340000,0.606,0.6067,0.606,0.6063,3911.0 +1694267400000,0.6063,0.6065,0.6063,0.6064,1580.0 +1694267460000,0.6064,0.6064,0.6061,0.6061,7509.0 +1694267520000,0.606,0.6062,0.606,0.6062,1014.0 +1694267580000,0.6062,0.6063,0.6062,0.6063,927.0 +1694267640000,0.6062,0.6063,0.6056,0.6058,7888.0 +1694267700000,0.606,0.6061,0.6049,0.6059,14242.0 +1694267760000,0.6059,0.606,0.6055,0.6058,1936.0 +1694267820000,0.6057,0.6058,0.605,0.6055,14761.0 +1694267880000,0.6056,0.6063,0.6053,0.6058,5478.0 +1694267940000,0.6057,0.606,0.6054,0.606,3357.0 +1694268000000,0.6059,0.6064,0.6055,0.6055,6476.0 +1694268060000,0.6055,0.6062,0.6054,0.6055,2270.0 +1694268120000,0.6054,0.6056,0.6053,0.6056,3877.0 +1694268180000,0.6053,0.6053,0.6053,0.6053,575.0 +1694268240000,0.6053,0.6053,0.605,0.605,12271.0 +1694268300000,0.605,0.6056,0.6049,0.6056,2502.0 +1694268360000,0.6053,0.606,0.6052,0.606,7769.0 +1694268420000,0.606,0.6065,0.606,0.6063,4905.0 +1694268480000,0.6064,0.6065,0.6057,0.606,8287.0 +1694268540000,0.606,0.606,0.6053,0.6055,1150.0 +1694268600000,0.6056,0.6057,0.6053,0.6055,1701.0 +1694268660000,0.6054,0.6055,0.6051,0.6052,1623.0 +1694268720000,0.6052,0.6054,0.6048,0.6054,5987.0 +1694268780000,0.6055,0.6055,0.6052,0.6055,4857.0 +1694268840000,0.6054,0.6059,0.605,0.6057,10442.0 +1694268900000,0.6057,0.6059,0.6056,0.6056,1920.0 +1694268960000,0.6059,0.6071,0.6059,0.6063,16184.0 +1694269020000,0.6065,0.6079,0.6065,0.6075,24633.0 +1694269080000,0.6073,0.6073,0.6066,0.6068,813.0 +1694269140000,0.6069,0.6071,0.6069,0.6071,877.0 +1694269200000,0.6068,0.6072,0.6062,0.6062,3189.0 +1694269260000,0.6063,0.6066,0.6057,0.606,4168.0 +1694269320000,0.6063,0.6065,0.6057,0.6058,4477.0 +1694269380000,0.6059,0.6068,0.6057,0.6068,5524.0 +1694269440000,0.6069,0.6069,0.6065,0.6065,3920.0 +1694269500000,0.6066,0.6066,0.606,0.6064,1267.0 +1694269560000,0.6065,0.6066,0.6065,0.6066,612.0 +1694269620000,0.6065,0.6065,0.606,0.6065,399.0 +1694269680000,0.6063,0.6066,0.6058,0.6061,1939.0 +1694269740000,0.6059,0.6061,0.6057,0.6059,2699.0 +1694269800000,0.6058,0.6061,0.6058,0.6059,1158.0 +1694269860000,0.606,0.6061,0.6057,0.6061,783.0 +1694269920000,0.6058,0.6059,0.6056,0.6059,4972.0 +1694269980000,0.6056,0.6056,0.6056,0.6056,5811.0 +1694270040000,0.6054,0.6063,0.6052,0.606,21069.0 +1694270100000,0.6058,0.606,0.6058,0.606,702.0 +1694270160000,0.6059,0.6062,0.6058,0.6058,896.0 +1694270220000,0.6058,0.6063,0.6051,0.6061,8287.0 +1694270280000,0.6061,0.6064,0.6061,0.6061,2590.0 +1694270340000,0.6059,0.6062,0.6059,0.6062,940.0 +1694270400000,0.6061,0.6061,0.6052,0.606,13683.0 +1694270460000,0.6058,0.606,0.6058,0.606,1873.0 +1694270520000,0.606,0.6067,0.606,0.6067,3464.0 +1694270580000,0.6067,0.6072,0.6065,0.6072,12358.0 +1694270640000,0.607,0.6077,0.607,0.6077,5476.0 +1694270700000,0.6077,0.6081,0.6073,0.6073,30244.0 +1694270760000,0.6073,0.6074,0.6068,0.6073,5866.0 +1694270820000,0.6074,0.6077,0.6073,0.6073,1197.0 +1694270880000,0.6073,0.6078,0.6066,0.6073,14761.0 +1694270940000,0.6072,0.6072,0.6067,0.607,2697.0 +1694271000000,0.607,0.6087,0.6068,0.6083,66406.0 +1694271060000,0.6083,0.6083,0.6074,0.6079,28567.0 +1694271120000,0.6078,0.6095,0.6078,0.6095,41230.0 +1694271180000,0.6095,0.6099,0.6089,0.6091,11170.0 +1694271240000,0.609,0.61,0.6089,0.6092,11471.0 +1694271300000,0.6091,0.6092,0.6081,0.6084,9357.0 +1694271360000,0.6085,0.6085,0.6064,0.6071,34890.0 +1694271420000,0.6068,0.6068,0.6059,0.6063,6802.0 +1694271480000,0.6065,0.6068,0.6063,0.6063,11424.0 +1694271540000,0.6064,0.6064,0.6055,0.6058,12411.0 +1694271600000,0.6059,0.6074,0.6055,0.607,15691.0 +1694271660000,0.6073,0.6075,0.6063,0.6068,7149.0 +1694271720000,0.6065,0.6072,0.606,0.6069,11630.0 +1694271780000,0.6069,0.607,0.6062,0.607,6207.0 +1694271840000,0.6069,0.6089,0.6069,0.6087,13907.0 +1694271900000,0.6087,0.6087,0.6079,0.6085,6119.0 +1694271960000,0.6085,0.6091,0.6084,0.6087,6929.0 +1694272020000,0.6087,0.6092,0.6084,0.609,3998.0 +1694272080000,0.609,0.609,0.6084,0.6085,3773.0 +1694272140000,0.6089,0.6089,0.6067,0.6069,53900.0 +1694272200000,0.6067,0.6069,0.606,0.6061,19080.0 +1694272260000,0.6063,0.6072,0.6062,0.6072,23427.0 +1694272320000,0.6073,0.6075,0.607,0.607,1693.0 +1694272380000,0.6073,0.6075,0.6072,0.6074,3307.0 +1694272440000,0.6073,0.6073,0.6072,0.6073,2753.0 +1694272500000,0.6073,0.6078,0.6073,0.6076,19041.0 +1694272560000,0.6078,0.6084,0.6076,0.6083,6315.0 +1694272620000,0.6084,0.6086,0.6084,0.6086,631.0 +1694272680000,0.6087,0.6087,0.6084,0.6084,9271.0 +1694272740000,0.6084,0.6089,0.6084,0.6089,295.0 +1694272800000,0.6086,0.6088,0.6084,0.6084,4325.0 +1694272860000,0.6084,0.6087,0.6084,0.6087,888.0 +1694272920000,0.6085,0.6085,0.6084,0.6084,4249.0 +1694272980000,0.6084,0.6084,0.6084,0.6084,2307.0 +1694273040000,0.6085,0.6088,0.6084,0.6088,1369.0 +1694273100000,0.6087,0.609,0.6085,0.6085,3910.0 +1694273160000,0.6088,0.6089,0.6088,0.6088,356.0 +1694273220000,0.6088,0.609,0.6087,0.609,1829.0 +1694273280000,0.6089,0.6089,0.6084,0.6084,2182.0 +1694273340000,0.6085,0.6086,0.6084,0.6086,614.0 +1694273400000,0.6087,0.609,0.6087,0.609,2689.0 +1694273460000,0.6089,0.6089,0.6084,0.6088,4434.0 +1694273520000,0.6085,0.6088,0.6084,0.6088,4544.0 +1694273580000,0.6087,0.6088,0.6084,0.6085,1309.0 +1694273640000,0.6086,0.6089,0.6086,0.6089,2851.0 +1694273700000,0.6089,0.6089,0.6085,0.6086,570.0 +1694273760000,0.6086,0.6091,0.6085,0.6085,5597.0 +1694273820000,0.6085,0.6085,0.6085,0.6085,0.0 +1694273880000,0.6087,0.6091,0.6087,0.609,4125.0 +1694273940000,0.6092,0.6093,0.609,0.6093,4133.0 +1694274000000,0.6091,0.6101,0.6091,0.6101,9197.0 +1694274060000,0.6099,0.6104,0.6099,0.6102,5969.0 +1694274120000,0.6101,0.6102,0.6099,0.6099,7742.0 +1694274180000,0.61,0.61,0.6093,0.6095,3392.0 +1694274240000,0.6098,0.6101,0.6097,0.6098,1470.0 +1694274300000,0.6099,0.611,0.6098,0.6106,15465.0 +1694274360000,0.6107,0.611,0.6106,0.611,5649.0 +1694274420000,0.611,0.6118,0.6108,0.6112,25361.0 +1694274480000,0.6114,0.6118,0.6112,0.6114,4418.0 +1694274540000,0.6113,0.6121,0.6112,0.6118,7804.0 +1694274600000,0.6121,0.6135,0.6119,0.6129,65364.0 +1694274660000,0.6131,0.6141,0.6122,0.6133,64168.0 +1694274720000,0.613,0.6153,0.613,0.6143,137045.0 +1694274780000,0.6144,0.6155,0.6138,0.6155,62284.0 +1694274840000,0.615,0.6166,0.6149,0.6165,125994.0 +1694274900000,0.6165,0.6195,0.6163,0.6183,162843.0 +1694274960000,0.6184,0.6192,0.6169,0.618,80885.0 +1694275020000,0.618,0.62,0.6174,0.6194,100321.0 +1694275080000,0.6194,0.62,0.618,0.6184,90275.0 +1694275140000,0.6183,0.6231,0.6182,0.621,155509.0 +1694275200000,0.6208,0.6219,0.6177,0.6179,196144.0 +1694275260000,0.6179,0.6247,0.6179,0.6232,305151.0 +1694275320000,0.6233,0.6284,0.6225,0.628,340221.0 +1694275380000,0.6272,0.6316,0.6258,0.6278,465859.0 +1694275440000,0.6277,0.6279,0.6233,0.6244,188028.0 +1694275500000,0.6242,0.6248,0.6176,0.6186,381615.0 +1694275560000,0.6186,0.6212,0.616,0.6171,211777.0 +1694275620000,0.6175,0.6189,0.617,0.6174,136373.0 +1694275680000,0.6176,0.6179,0.616,0.6164,74996.0 +1694275740000,0.6163,0.6163,0.6112,0.6135,285030.0 +1694275800000,0.6135,0.6135,0.6109,0.6114,127586.0 +1694275860000,0.6112,0.6142,0.6108,0.6132,152357.0 +1694275920000,0.6134,0.6136,0.6106,0.6118,62375.0 +1694275980000,0.6119,0.615,0.6119,0.6144,90785.0 +1694276040000,0.6144,0.616,0.6143,0.6156,61118.0 +1694276100000,0.6156,0.6157,0.6146,0.6149,39712.0 +1694276160000,0.6147,0.6159,0.6147,0.6156,20790.0 +1694276220000,0.6156,0.616,0.6155,0.6156,13690.0 +1694276280000,0.6157,0.6158,0.6135,0.6136,46469.0 +1694276340000,0.6135,0.6139,0.6121,0.6123,50993.0 +1694276400000,0.6122,0.6131,0.6117,0.6128,39710.0 +1694276460000,0.6129,0.6135,0.6129,0.6134,18176.0 +1694276520000,0.6134,0.6134,0.6128,0.6131,10486.0 +1694276580000,0.6131,0.6151,0.6131,0.6151,44165.0 +1694276640000,0.6151,0.6158,0.6126,0.6128,74490.0 +1694276700000,0.6127,0.6132,0.6124,0.6131,14177.0 +1694276760000,0.6132,0.6135,0.6118,0.6123,28826.0 +1694276820000,0.6122,0.6124,0.6116,0.6119,19071.0 +1694276880000,0.6119,0.6119,0.6105,0.611,46123.0 +1694276940000,0.611,0.6116,0.6103,0.6108,29043.0 +1694277000000,0.611,0.6115,0.6105,0.611,18534.0 +1694277060000,0.6111,0.6116,0.6107,0.6116,14292.0 +1694277120000,0.6117,0.6119,0.61,0.6109,109313.0 +1694277180000,0.6108,0.6109,0.6105,0.6107,8289.0 +1694277240000,0.6108,0.6116,0.6107,0.6107,28318.0 +1694277300000,0.6107,0.6108,0.6103,0.6106,11201.0 +1694277360000,0.6107,0.6108,0.6102,0.6102,23359.0 +1694277420000,0.6102,0.6102,0.6077,0.6091,145365.0 +1694277480000,0.6094,0.6097,0.6091,0.6092,6944.0 +1694277540000,0.6091,0.6092,0.6077,0.6082,29787.0 +1694277600000,0.6083,0.6084,0.6077,0.6082,13893.0 +1694277660000,0.608,0.6084,0.6075,0.6075,10374.0 +1694277720000,0.6078,0.6127,0.6074,0.612,121102.0 +1694277780000,0.6119,0.6123,0.6109,0.6115,24697.0 +1694277840000,0.6115,0.6119,0.6112,0.6119,14873.0 +1694277900000,0.6119,0.6127,0.6119,0.6125,9319.0 +1694277960000,0.6125,0.6126,0.6123,0.6126,5844.0 +1694278020000,0.6126,0.6134,0.6126,0.6127,17717.0 +1694278080000,0.6129,0.6132,0.6119,0.6122,6912.0 +1694278140000,0.6121,0.6122,0.6112,0.6116,18016.0 +1694278200000,0.6113,0.6116,0.6113,0.6115,2208.0 +1694278260000,0.6115,0.6116,0.6113,0.6114,6102.0 +1694278320000,0.6117,0.6119,0.6115,0.6118,5579.0 +1694278380000,0.6118,0.6119,0.6116,0.6118,605.0 +1694278440000,0.6119,0.6125,0.6118,0.6125,12860.0 +1694278500000,0.6126,0.613,0.6123,0.6123,13531.0 +1694278560000,0.6124,0.6131,0.6121,0.6123,22058.0 +1694278620000,0.6122,0.6122,0.611,0.611,23810.0 +1694278680000,0.6109,0.611,0.6103,0.6104,20411.0 +1694278740000,0.6106,0.611,0.6099,0.6101,21806.0 +1694278800000,0.6106,0.611,0.6094,0.6094,25994.0 +1694278860000,0.6094,0.6105,0.6094,0.6101,16670.0 +1694278920000,0.6098,0.6105,0.6098,0.61,5988.0 +1694278980000,0.61,0.611,0.61,0.6106,11004.0 +1694279040000,0.6107,0.6109,0.6104,0.6109,3622.0 +1694279100000,0.6109,0.6122,0.6109,0.6121,16418.0 +1694279160000,0.6123,0.6125,0.6123,0.6124,6224.0 +1694279220000,0.6126,0.6145,0.6125,0.6139,39031.0 +1694279280000,0.6139,0.6149,0.6138,0.6145,34239.0 +1694279340000,0.6145,0.6151,0.6138,0.6141,22130.0 +1694279400000,0.6139,0.6145,0.6127,0.6132,17098.0 +1694279460000,0.6128,0.613,0.6121,0.613,43342.0 +1694279520000,0.613,0.613,0.6124,0.6125,7821.0 +1694279580000,0.6125,0.6128,0.6124,0.6128,2507.0 +1694279640000,0.6128,0.6131,0.6127,0.613,3898.0 +1694279700000,0.6129,0.613,0.6127,0.6127,1040.0 +1694279760000,0.6127,0.6127,0.612,0.612,25868.0 +1694279820000,0.6121,0.6123,0.612,0.6122,3672.0 +1694279880000,0.6123,0.6125,0.6122,0.6124,6791.0 +1694279940000,0.6123,0.6124,0.6123,0.6123,1299.0 +1694280000000,0.6123,0.6142,0.6123,0.6138,18688.0 +1694280060000,0.614,0.6145,0.614,0.6142,10685.0 +1694280120000,0.6142,0.6145,0.6142,0.6142,8983.0 +1694280180000,0.6141,0.6141,0.613,0.613,15545.0 +1694280240000,0.6131,0.6136,0.6131,0.6136,6101.0 +1694280300000,0.6135,0.6137,0.6135,0.6137,6208.0 +1694280360000,0.6138,0.6148,0.6137,0.6148,11408.0 +1694280420000,0.6149,0.6158,0.6143,0.6158,38652.0 +1694280480000,0.6158,0.6166,0.6155,0.6164,25271.0 +1694280540000,0.6164,0.6165,0.6158,0.6158,6150.0 +1694280600000,0.6157,0.6159,0.6153,0.6153,8932.0 +1694280660000,0.6153,0.6153,0.614,0.614,15929.0 +1694280720000,0.614,0.614,0.6136,0.6136,7297.0 +1694280780000,0.6136,0.6136,0.6127,0.6129,19977.0 +1694280840000,0.613,0.6134,0.613,0.6132,6413.0 +1694280900000,0.6132,0.6132,0.6119,0.612,16928.0 +1694280960000,0.6121,0.6138,0.6121,0.6135,24010.0 +1694281020000,0.6133,0.6136,0.613,0.6132,4926.0 +1694281080000,0.6132,0.6133,0.613,0.6131,2794.0 +1694281140000,0.613,0.6131,0.6127,0.6129,4444.0 +1694281200000,0.6127,0.6127,0.6109,0.6113,47563.0 +1694281260000,0.6113,0.6113,0.6108,0.6111,14388.0 +1694281320000,0.6112,0.6112,0.6105,0.6109,9979.0 +1694281380000,0.6108,0.611,0.6108,0.6109,1481.0 +1694281440000,0.611,0.6118,0.6109,0.6117,27737.0 +1694281500000,0.6117,0.6126,0.6117,0.6125,7131.0 +1694281560000,0.6126,0.6128,0.6123,0.6126,9581.0 +1694281620000,0.6126,0.6128,0.6124,0.6125,3310.0 +1694281680000,0.6128,0.6135,0.6128,0.6131,9406.0 +1694281740000,0.6131,0.6136,0.6131,0.6134,3284.0 +1694281800000,0.6132,0.6139,0.6132,0.6136,9683.0 +1694281860000,0.6138,0.6143,0.6134,0.6143,18381.0 +1694281920000,0.6141,0.6144,0.6141,0.6144,1027.0 +1694281980000,0.6143,0.6148,0.6143,0.6147,5640.0 +1694282040000,0.6147,0.6157,0.6146,0.6153,16639.0 +1694282100000,0.6153,0.6154,0.6136,0.6137,22431.0 +1694282160000,0.6136,0.6136,0.6125,0.6126,12315.0 +1694282220000,0.6126,0.6137,0.6124,0.6137,19290.0 +1694282280000,0.6137,0.6146,0.6137,0.614,11129.0 +1694282340000,0.614,0.6148,0.614,0.6145,3276.0 +1694282400000,0.6145,0.6146,0.6143,0.6144,15591.0 +1694282460000,0.6144,0.6146,0.6144,0.6144,5238.0 +1694282520000,0.6146,0.6146,0.6143,0.6143,8966.0 +1694282580000,0.6143,0.6143,0.6118,0.6118,29480.0 +1694282640000,0.6119,0.6123,0.6115,0.6123,12926.0 +1694282700000,0.6121,0.6125,0.6119,0.6123,3355.0 +1694282760000,0.6124,0.6125,0.6122,0.6125,4363.0 +1694282820000,0.6125,0.6129,0.6125,0.6127,2313.0 +1694282880000,0.6127,0.6127,0.6126,0.6126,1046.0 +1694282940000,0.6128,0.6131,0.6127,0.6127,7021.0 +1694283000000,0.6128,0.6137,0.6128,0.6137,5220.0 +1694283060000,0.6137,0.6148,0.6136,0.6147,12557.0 +1694283120000,0.6145,0.6148,0.6136,0.6136,20890.0 +1694283180000,0.6137,0.6137,0.6135,0.6137,779.0 +1694283240000,0.6138,0.6139,0.6137,0.6137,545.0 +1694283300000,0.6137,0.6138,0.6137,0.6138,409.0 +1694283360000,0.6137,0.6141,0.6137,0.6141,5349.0 +1694283420000,0.6142,0.6151,0.6142,0.6151,7758.0 +1694283480000,0.6149,0.6149,0.6141,0.6145,2351.0 +1694283540000,0.6143,0.6143,0.6137,0.6137,15622.0 +1694283600000,0.6139,0.6145,0.6139,0.6143,5757.0 +1694283660000,0.6143,0.6143,0.614,0.6141,5995.0 +1694283720000,0.6141,0.6142,0.6141,0.6141,4271.0 +1694283780000,0.6141,0.6142,0.6141,0.6141,865.0 +1694283840000,0.6141,0.6144,0.6141,0.6143,4424.0 +1694283900000,0.6143,0.6146,0.6142,0.6145,4256.0 +1694283960000,0.6146,0.6148,0.6145,0.6145,2172.0 +1694284020000,0.6147,0.615,0.6146,0.615,5594.0 +1694284080000,0.6151,0.6151,0.6148,0.6148,1500.0 +1694284140000,0.6149,0.6151,0.6145,0.6145,4783.0 +1694284200000,0.6144,0.6145,0.6141,0.6142,3421.0 +1694284260000,0.6142,0.6146,0.614,0.6146,5036.0 +1694284320000,0.6146,0.6149,0.6145,0.6149,1061.0 +1694284380000,0.6148,0.6148,0.6145,0.6145,3286.0 +1694284440000,0.6144,0.6147,0.6143,0.6145,3129.0 +1694284500000,0.6148,0.6148,0.6134,0.6136,12303.0 +1694284560000,0.6134,0.6135,0.6131,0.6131,6546.0 +1694284620000,0.6131,0.6134,0.613,0.6132,1967.0 +1694284680000,0.6133,0.6135,0.6133,0.6135,1241.0 +1694284740000,0.6134,0.6135,0.6133,0.6133,287.0 +1694284800000,0.6133,0.6137,0.6133,0.6134,2903.0 +1694284860000,0.6135,0.6137,0.6134,0.6137,735.0 +1694284920000,0.6137,0.6142,0.6137,0.6139,1802.0 +1694284980000,0.6139,0.614,0.6137,0.6137,9562.0 +1694285040000,0.6138,0.6141,0.6127,0.6127,16662.0 +1694285100000,0.6127,0.6127,0.6118,0.612,17694.0 +1694285160000,0.6122,0.6128,0.6121,0.6128,2714.0 +1694285220000,0.6127,0.6129,0.6126,0.6129,1331.0 +1694285280000,0.6127,0.6128,0.6121,0.6126,14661.0 +1694285340000,0.6126,0.6126,0.612,0.6123,6850.0 +1694285400000,0.6125,0.6141,0.6124,0.614,12479.0 +1694285460000,0.614,0.614,0.613,0.6133,3726.0 +1694285520000,0.6133,0.6133,0.6131,0.6132,284.0 +1694285580000,0.6132,0.6137,0.6132,0.6134,712.0 +1694285640000,0.6134,0.6134,0.6132,0.6132,1213.0 +1694285700000,0.6133,0.6133,0.6131,0.6132,3217.0 +1694285760000,0.6132,0.6133,0.6132,0.6132,461.0 +1694285820000,0.6132,0.6134,0.6132,0.6134,455.0 +1694285880000,0.6134,0.6141,0.6134,0.6136,5218.0 +1694285940000,0.6136,0.6139,0.6135,0.6136,2324.0 +1694286000000,0.6136,0.6136,0.6132,0.6133,2224.0 +1694286060000,0.6133,0.6134,0.6131,0.6131,7536.0 +1694286120000,0.6131,0.6132,0.6123,0.6125,5843.0 +1694286180000,0.6123,0.6124,0.6121,0.6122,1886.0 +1694286240000,0.6121,0.6124,0.6121,0.6122,1947.0 +1694286300000,0.6121,0.6126,0.6121,0.6126,3030.0 +1694286360000,0.6126,0.6128,0.6124,0.6124,1753.0 +1694286420000,0.6124,0.6125,0.6123,0.6123,4292.0 +1694286480000,0.6124,0.6125,0.6121,0.6121,4657.0 +1694286540000,0.6122,0.6122,0.6111,0.6115,19571.0 +1694286600000,0.6115,0.6116,0.6112,0.6112,15041.0 +1694286660000,0.6113,0.6118,0.6111,0.6117,6720.0 +1694286720000,0.6115,0.6118,0.6115,0.6115,986.0 +1694286780000,0.6116,0.6118,0.6116,0.6118,457.0 +1694286840000,0.6118,0.6121,0.6117,0.6118,2752.0 +1694286900000,0.6119,0.6121,0.6118,0.612,1925.0 +1694286960000,0.612,0.6121,0.6119,0.612,1576.0 +1694287020000,0.6119,0.6122,0.6112,0.6112,24691.0 +1694287080000,0.6114,0.6116,0.611,0.611,7967.0 +1694287140000,0.611,0.611,0.611,0.611,124.0 +1694287200000,0.611,0.6115,0.611,0.611,8922.0 +1694287260000,0.611,0.6114,0.611,0.6113,464.0 +1694287320000,0.6114,0.6117,0.6114,0.6116,3426.0 +1694287380000,0.6116,0.6116,0.6111,0.6112,3433.0 +1694287440000,0.6112,0.6114,0.6112,0.6113,1888.0 +1694287500000,0.6113,0.6114,0.6111,0.6114,6088.0 +1694287560000,0.6113,0.6114,0.6111,0.6111,303.0 +1694287620000,0.6114,0.6116,0.6113,0.6114,1636.0 +1694287680000,0.6113,0.6113,0.6111,0.6113,4199.0 +1694287740000,0.6114,0.6116,0.6113,0.6113,5672.0 +1694287800000,0.6114,0.6117,0.6113,0.6113,4237.0 +1694287860000,0.6113,0.6117,0.6112,0.6117,762.0 +1694287920000,0.6116,0.6116,0.6114,0.6116,116.0 +1694287980000,0.6115,0.6117,0.6115,0.6117,105.0 +1694288040000,0.6117,0.6119,0.6117,0.6119,2542.0 +1694288100000,0.6117,0.6118,0.6115,0.6115,2997.0 +1694288160000,0.6114,0.6117,0.6114,0.6117,625.0 +1694288220000,0.6116,0.6116,0.6114,0.6114,186.0 +1694288280000,0.6115,0.6115,0.6114,0.6114,1099.0 +1694288340000,0.6113,0.6116,0.6113,0.6116,1614.0 +1694288400000,0.6117,0.6118,0.611,0.6111,21156.0 +1694288460000,0.6115,0.6117,0.6115,0.6116,1670.0 +1694288520000,0.6117,0.613,0.6117,0.6129,14281.0 +1694288580000,0.6128,0.613,0.6125,0.613,3712.0 +1694288640000,0.613,0.6133,0.6129,0.6133,1343.0 +1694288700000,0.6132,0.6137,0.6131,0.6136,3469.0 +1694288760000,0.6136,0.6138,0.613,0.6138,7278.0 +1694288820000,0.6135,0.614,0.6134,0.6138,2777.0 +1694288880000,0.6138,0.6141,0.6127,0.6132,4271.0 +1694288940000,0.6133,0.6141,0.6132,0.6137,6953.0 +1694289000000,0.6138,0.6142,0.6137,0.6142,5703.0 +1694289060000,0.6139,0.6139,0.6132,0.6135,10700.0 +1694289120000,0.6136,0.6137,0.6134,0.6134,621.0 +1694289180000,0.6134,0.6142,0.6134,0.6139,4483.0 +1694289240000,0.6141,0.6144,0.6134,0.6144,10601.0 +1694289300000,0.6143,0.6147,0.6136,0.6139,12475.0 +1694289360000,0.6142,0.6147,0.6142,0.6147,4102.0 +1694289420000,0.6143,0.6155,0.6142,0.6155,18787.0 +1694289480000,0.6154,0.617,0.6149,0.6169,54035.0 +1694289540000,0.6169,0.6169,0.6156,0.6163,24639.0 +1694289600000,0.6165,0.6169,0.6162,0.6167,19553.0 +1694289660000,0.6167,0.617,0.6163,0.6166,5067.0 +1694289720000,0.6166,0.6168,0.6163,0.6163,3032.0 +1694289780000,0.6166,0.617,0.6152,0.6154,77265.0 +1694289840000,0.6156,0.6157,0.6151,0.6156,3943.0 +1694289900000,0.6156,0.6158,0.615,0.615,5793.0 +1694289960000,0.6151,0.6151,0.615,0.6151,2607.0 +1694290020000,0.6151,0.6155,0.6151,0.6153,2759.0 +1694290080000,0.6154,0.6154,0.6152,0.6152,706.0 +1694290140000,0.6149,0.6151,0.6149,0.6151,2300.0 +1694290200000,0.615,0.6153,0.6149,0.6152,3911.0 +1694290260000,0.6152,0.6153,0.615,0.6153,2949.0 +1694290320000,0.6152,0.6152,0.6151,0.6151,87.0 +1694290380000,0.6149,0.6149,0.6149,0.6149,685.0 +1694290440000,0.615,0.6153,0.6149,0.6151,2519.0 +1694290500000,0.6152,0.6152,0.6151,0.6151,941.0 +1694290560000,0.615,0.6158,0.6149,0.6158,4394.0 +1694290620000,0.6157,0.616,0.6154,0.616,2276.0 +1694290680000,0.616,0.6171,0.6157,0.6168,12907.0 +1694290740000,0.6169,0.6172,0.6162,0.6162,9016.0 +1694290800000,0.6162,0.6168,0.616,0.616,14514.0 +1694290860000,0.616,0.6167,0.616,0.6162,14392.0 +1694290920000,0.6163,0.6163,0.6157,0.6157,3740.0 +1694290980000,0.6158,0.6162,0.6158,0.6162,489.0 +1694291040000,0.6161,0.6162,0.6161,0.6162,156.0 +1694291100000,0.6161,0.6166,0.6158,0.6158,2159.0 +1694291160000,0.6158,0.6168,0.6157,0.6161,14410.0 +1694291220000,0.6158,0.6161,0.6153,0.6161,10690.0 +1694291280000,0.6157,0.6159,0.6156,0.6156,1233.0 +1694291340000,0.6157,0.6161,0.6156,0.6156,3008.0 +1694291400000,0.6156,0.6157,0.6148,0.6148,9121.0 +1694291460000,0.6149,0.615,0.6138,0.6138,35555.0 +1694291520000,0.6138,0.6141,0.6138,0.6139,2995.0 +1694291580000,0.6139,0.6146,0.6138,0.6146,15774.0 +1694291640000,0.6146,0.6147,0.6146,0.6147,73.0 +1694291700000,0.6146,0.6146,0.6138,0.6142,7687.0 +1694291760000,0.6142,0.6149,0.6142,0.6148,4901.0 +1694291820000,0.6147,0.6147,0.6141,0.6141,720.0 +1694291880000,0.6141,0.6146,0.6136,0.6139,8262.0 +1694291940000,0.614,0.6141,0.6139,0.6139,187.0 +1694292000000,0.6139,0.6139,0.6138,0.6138,2940.0 +1694292060000,0.6138,0.6138,0.6138,0.6138,0.0 +1694292120000,0.6139,0.6139,0.6136,0.6138,1312.0 +1694292180000,0.6137,0.6138,0.6137,0.6138,1478.0 +1694292240000,0.6139,0.614,0.6139,0.6139,101.0 +1694292300000,0.6138,0.6138,0.6135,0.6136,7894.0 +1694292360000,0.6137,0.6138,0.6136,0.6137,86.0 +1694292420000,0.6138,0.6139,0.6138,0.6139,2011.0 +1694292480000,0.6138,0.6139,0.6134,0.6138,7752.0 +1694292540000,0.6136,0.6136,0.6136,0.6136,11.0 +1694292600000,0.6135,0.6136,0.6134,0.6135,1166.0 +1694292660000,0.6135,0.614,0.6135,0.6139,6708.0 +1694292720000,0.6141,0.6141,0.6135,0.6141,3965.0 +1694292780000,0.6139,0.6142,0.6135,0.6135,6202.0 +1694292840000,0.6137,0.6144,0.6137,0.6142,3709.0 +1694292900000,0.6143,0.615,0.6141,0.6147,8595.0 +1694292960000,0.6147,0.6149,0.6144,0.6146,2735.0 +1694293020000,0.6145,0.6146,0.6144,0.6146,228.0 +1694293080000,0.6146,0.6146,0.6143,0.6143,1820.0 +1694293140000,0.6144,0.6144,0.6137,0.6138,5870.0 +1694293200000,0.6138,0.6147,0.6138,0.6143,4303.0 +1694293260000,0.6142,0.6142,0.6134,0.6134,4940.0 +1694293320000,0.6134,0.6139,0.6134,0.6139,1319.0 +1694293380000,0.6138,0.6138,0.6133,0.6133,4042.0 +1694293440000,0.6132,0.6132,0.6131,0.6132,3807.0 +1694293500000,0.6133,0.6133,0.6132,0.6133,293.0 +1694293560000,0.6132,0.6133,0.6131,0.6133,572.0 +1694293620000,0.6133,0.6135,0.6132,0.6132,707.0 +1694293680000,0.6132,0.6135,0.613,0.6131,4306.0 +1694293740000,0.6131,0.6132,0.613,0.613,665.0 +1694293800000,0.613,0.613,0.612,0.6121,11377.0 +1694293860000,0.6121,0.6129,0.6121,0.6123,7013.0 +1694293920000,0.6126,0.6141,0.6126,0.6141,9131.0 +1694293980000,0.614,0.6143,0.6136,0.6141,4790.0 +1694294040000,0.6141,0.6151,0.6141,0.6142,7921.0 +1694294100000,0.6143,0.6145,0.6143,0.6145,926.0 +1694294160000,0.6145,0.6145,0.6142,0.6145,5823.0 +1694294220000,0.6145,0.6148,0.6145,0.6145,7880.0 +1694294280000,0.6148,0.615,0.6145,0.615,3244.0 +1694294340000,0.6149,0.615,0.6146,0.615,3156.0 +1694294400000,0.6149,0.615,0.6142,0.6143,1781.0 +1694294460000,0.6142,0.6143,0.6142,0.6143,1378.0 +1694294520000,0.6144,0.6144,0.6144,0.6144,12.0 +1694294580000,0.6143,0.6143,0.6141,0.6142,1683.0 +1694294640000,0.6141,0.6142,0.614,0.6142,262.0 +1694294700000,0.6141,0.6142,0.614,0.6142,506.0 +1694294760000,0.6141,0.6143,0.6141,0.6143,1656.0 +1694294820000,0.6142,0.6142,0.6138,0.6138,1094.0 +1694294880000,0.614,0.614,0.6129,0.6129,9168.0 +1694294940000,0.613,0.613,0.613,0.613,271.0 +1694295000000,0.6129,0.613,0.6119,0.6122,50889.0 +1694295060000,0.6121,0.6124,0.6119,0.6122,4496.0 +1694295120000,0.6124,0.6128,0.6123,0.6123,2306.0 +1694295180000,0.6123,0.6132,0.6123,0.6132,9321.0 +1694295240000,0.613,0.6134,0.613,0.6132,2421.0 +1694295300000,0.6132,0.6132,0.6123,0.613,12667.0 +1694295360000,0.6131,0.6131,0.6129,0.6129,989.0 +1694295420000,0.613,0.6131,0.613,0.6131,91.0 +1694295480000,0.6131,0.6132,0.6129,0.613,989.0 +1694295540000,0.6129,0.6129,0.6129,0.6129,19.0 +1694295600000,0.6129,0.613,0.6129,0.6129,192.0 +1694295660000,0.613,0.6131,0.613,0.6131,1589.0 +1694295720000,0.6132,0.6135,0.6127,0.6127,4629.0 +1694295780000,0.6128,0.6131,0.6128,0.613,831.0 +1694295840000,0.6127,0.6128,0.6125,0.6127,1327.0 +1694295900000,0.6127,0.6134,0.6127,0.6133,5474.0 +1694295960000,0.6134,0.6135,0.6134,0.6134,301.0 +1694296020000,0.6133,0.6133,0.6133,0.6133,10.0 +1694296080000,0.6135,0.6135,0.6133,0.6135,1877.0 +1694296140000,0.6135,0.6147,0.6135,0.6146,13981.0 +1694296200000,0.6145,0.6147,0.6136,0.6137,11334.0 +1694296260000,0.6134,0.6135,0.6133,0.6133,3011.0 +1694296320000,0.6134,0.6135,0.6134,0.6135,1054.0 +1694296380000,0.6135,0.6135,0.6127,0.6129,10458.0 +1694296440000,0.613,0.613,0.6127,0.6128,3247.0 +1694296500000,0.6127,0.6128,0.6127,0.6128,1500.0 +1694296560000,0.6128,0.6129,0.6126,0.6128,2281.0 +1694296620000,0.6128,0.6128,0.6124,0.6126,2040.0 +1694296680000,0.6125,0.6127,0.6124,0.6127,720.0 +1694296740000,0.6125,0.6125,0.612,0.612,12407.0 +1694296800000,0.612,0.613,0.612,0.6125,12022.0 +1694296860000,0.6125,0.6131,0.6121,0.6126,5645.0 +1694296920000,0.6127,0.6133,0.6126,0.6132,7295.0 +1694296980000,0.6132,0.6137,0.6132,0.6136,1802.0 +1694297040000,0.6137,0.6138,0.6137,0.6137,2231.0 +1694297100000,0.6137,0.6141,0.6133,0.6135,15623.0 +1694297160000,0.6136,0.614,0.6134,0.6139,10316.0 +1694297220000,0.6139,0.6142,0.6139,0.6141,2528.0 +1694297280000,0.6141,0.6146,0.614,0.6146,4366.0 +1694297340000,0.6146,0.6154,0.6145,0.6152,15778.0 +1694297400000,0.6151,0.6152,0.6151,0.6151,1554.0 +1694297460000,0.6151,0.6151,0.6151,0.6151,1164.0 +1694297520000,0.6151,0.6154,0.6151,0.6154,7850.0 +1694297580000,0.6153,0.6155,0.6153,0.6155,1304.0 +1694297640000,0.6154,0.6158,0.6154,0.6158,1492.0 +1694297700000,0.6159,0.6171,0.6159,0.6169,11820.0 +1694297760000,0.617,0.6176,0.6169,0.6176,9647.0 +1694297820000,0.6175,0.6175,0.6156,0.6167,23187.0 +1694297880000,0.6166,0.6166,0.616,0.6165,4108.0 +1694297940000,0.6164,0.6164,0.6151,0.6152,11743.0 +1694298000000,0.6152,0.6158,0.6151,0.6158,8503.0 +1694298060000,0.6158,0.6158,0.6152,0.6157,2319.0 +1694298120000,0.6156,0.6157,0.6155,0.6157,1053.0 +1694298180000,0.6155,0.616,0.6152,0.616,4150.0 +1694298240000,0.6161,0.6162,0.6156,0.6158,3122.0 +1694298300000,0.616,0.6165,0.6157,0.6157,12452.0 +1694298360000,0.6158,0.6158,0.6153,0.6158,3413.0 +1694298420000,0.6156,0.6156,0.6152,0.6154,759.0 +1694298480000,0.6155,0.6161,0.6155,0.6157,8964.0 +1694298540000,0.6158,0.6162,0.6158,0.6159,1679.0 +1694298600000,0.6161,0.6161,0.6158,0.6161,406.0 +1694298660000,0.6161,0.6161,0.616,0.616,1651.0 +1694298720000,0.6162,0.6167,0.6162,0.6165,5697.0 +1694298780000,0.6167,0.6173,0.6167,0.617,2118.0 +1694298840000,0.617,0.6174,0.617,0.6173,1169.0 +1694298900000,0.6171,0.6177,0.6171,0.6175,9182.0 +1694298960000,0.6175,0.6176,0.6173,0.6176,3298.0 +1694299020000,0.6176,0.6177,0.6169,0.617,2803.0 +1694299080000,0.617,0.617,0.6159,0.6163,10979.0 +1694299140000,0.616,0.616,0.6156,0.6158,3042.0 +1694299200000,0.6158,0.616,0.6153,0.6156,8080.0 +1694299260000,0.6157,0.6157,0.6151,0.6154,4790.0 +1694299320000,0.6155,0.6157,0.6151,0.6153,4354.0 +1694299380000,0.6153,0.6157,0.6153,0.6157,263.0 +1694299440000,0.6157,0.6161,0.6157,0.6161,1140.0 +1694299500000,0.6162,0.6164,0.6155,0.6157,4152.0 +1694299560000,0.6157,0.6157,0.6151,0.6153,4617.0 +1694299620000,0.6155,0.6156,0.6154,0.6154,329.0 +1694299680000,0.6154,0.6154,0.6154,0.6154,0.0 +1694299740000,0.6153,0.6158,0.6152,0.6152,1685.0 +1694299800000,0.6154,0.6156,0.6153,0.6153,161.0 +1694299860000,0.6154,0.6158,0.6154,0.6156,819.0 +1694299920000,0.6155,0.6158,0.6152,0.6155,365.0 +1694299980000,0.6156,0.6156,0.6156,0.6156,19.0 +1694300040000,0.6156,0.6158,0.6155,0.6158,439.0 +1694300100000,0.6157,0.6158,0.6156,0.6157,2011.0 +1694300160000,0.6157,0.6157,0.6157,0.6157,739.0 +1694300220000,0.6156,0.6158,0.6155,0.6155,197.0 +1694300280000,0.6155,0.616,0.6151,0.6154,10159.0 +1694300340000,0.6154,0.6154,0.6153,0.6154,2736.0 +1694300400000,0.6153,0.6155,0.6152,0.6152,1178.0 +1694300460000,0.6153,0.6155,0.6152,0.6155,251.0 +1694300520000,0.6154,0.6156,0.6153,0.6153,695.0 +1694300580000,0.6153,0.6153,0.6151,0.6152,9278.0 +1694300640000,0.6152,0.6152,0.6152,0.6152,54.0 +1694300700000,0.6153,0.6154,0.6151,0.6151,388.0 +1694300760000,0.6151,0.6155,0.6151,0.6155,1868.0 +1694300820000,0.6153,0.6153,0.6151,0.6151,537.0 +1694300880000,0.6152,0.6152,0.6151,0.6152,1254.0 +1694300940000,0.6152,0.6152,0.6151,0.6151,497.0 +1694301000000,0.6152,0.6153,0.6152,0.6153,1456.0 +1694301060000,0.6154,0.6156,0.6151,0.6151,2908.0 +1694301120000,0.6152,0.6153,0.6152,0.6152,2074.0 +1694301180000,0.6152,0.6152,0.6151,0.6151,368.0 +1694301240000,0.6152,0.6152,0.6151,0.6151,325.0 +1694301300000,0.6151,0.6156,0.6151,0.6156,314.0 +1694301360000,0.6156,0.6157,0.6155,0.6155,222.0 +1694301420000,0.6155,0.6156,0.6153,0.6153,631.0 +1694301480000,0.6152,0.6152,0.6152,0.6152,86.0 +1694301540000,0.6153,0.6158,0.6153,0.6155,6793.0 +1694301600000,0.6155,0.6158,0.6153,0.6158,3484.0 +1694301660000,0.6158,0.6168,0.6158,0.6166,8748.0 +1694301720000,0.6167,0.6175,0.6166,0.6174,8889.0 +1694301780000,0.6175,0.6188,0.6174,0.6185,11429.0 +1694301840000,0.6185,0.6197,0.6175,0.6196,41687.0 +1694301900000,0.6196,0.6197,0.6168,0.617,22691.0 +1694301960000,0.6168,0.618,0.6167,0.6173,27897.0 +1694302020000,0.6174,0.6175,0.6168,0.6171,2043.0 +1694302080000,0.6169,0.6169,0.6167,0.6169,830.0 +1694302140000,0.6173,0.6174,0.6172,0.6172,1107.0 +1694302200000,0.6174,0.6178,0.6174,0.6178,3662.0 +1694302260000,0.6178,0.6189,0.6176,0.6189,17967.0 +1694302320000,0.6188,0.619,0.6188,0.6189,7110.0 +1694302380000,0.619,0.6205,0.619,0.6201,23629.0 +1694302440000,0.6201,0.6205,0.6188,0.6189,23738.0 +1694302500000,0.619,0.619,0.6179,0.6181,6291.0 +1694302560000,0.6181,0.6186,0.6181,0.6186,5867.0 +1694302620000,0.6185,0.6186,0.6185,0.6185,37.0 +1694302680000,0.6185,0.6193,0.6183,0.6191,5791.0 +1694302740000,0.6191,0.6202,0.6189,0.6193,15140.0 +1694302800000,0.6195,0.6199,0.6186,0.6186,19343.0 +1694302860000,0.6186,0.6196,0.6184,0.6196,8135.0 +1694302920000,0.6194,0.6194,0.6185,0.6189,5447.0 +1694302980000,0.619,0.619,0.6189,0.6189,61.0 +1694303040000,0.619,0.6193,0.619,0.6193,2201.0 +1694303100000,0.6192,0.6204,0.6191,0.6204,15316.0 +1694303160000,0.6204,0.6207,0.6204,0.6205,8124.0 +1694303220000,0.6206,0.6207,0.6201,0.6201,6410.0 +1694303280000,0.6202,0.6207,0.6201,0.6207,2705.0 +1694303340000,0.6205,0.6207,0.62,0.6205,11210.0 +1694303400000,0.6205,0.6207,0.6193,0.6193,30196.0 +1694303460000,0.6193,0.6195,0.6193,0.6194,3814.0 +1694303520000,0.6195,0.6199,0.6191,0.6196,9980.0 +1694303580000,0.6196,0.6203,0.6196,0.6203,6335.0 +1694303640000,0.6203,0.6203,0.6195,0.6196,8075.0 +1694303700000,0.6197,0.62,0.6196,0.62,2384.0 +1694303760000,0.62,0.6202,0.6198,0.62,8641.0 +1694303820000,0.6198,0.6205,0.6198,0.6202,4783.0 +1694303880000,0.6202,0.6207,0.62,0.6203,13591.0 +1694303940000,0.6202,0.6208,0.62,0.6202,18346.0 +1694304000000,0.6205,0.6206,0.6171,0.6178,80145.0 +1694304060000,0.6178,0.6188,0.6177,0.6181,22158.0 +1694304120000,0.6181,0.6185,0.6172,0.618,24325.0 +1694304180000,0.6179,0.618,0.6152,0.6156,64009.0 +1694304240000,0.6156,0.6188,0.6156,0.6179,52634.0 +1694304300000,0.6177,0.6181,0.6177,0.6179,9693.0 +1694304360000,0.618,0.618,0.6168,0.6168,20322.0 +1694304420000,0.6167,0.6167,0.6155,0.6158,12476.0 +1694304480000,0.6159,0.6159,0.6151,0.6156,9965.0 +1694304540000,0.6157,0.6158,0.6151,0.6154,14571.0 +1694304600000,0.6154,0.6159,0.6154,0.6155,3633.0 +1694304660000,0.6155,0.6156,0.6151,0.6151,11219.0 +1694304720000,0.6154,0.6156,0.6151,0.6151,7011.0 +1694304780000,0.6152,0.6152,0.6151,0.6152,105.0 +1694304840000,0.6152,0.6152,0.6148,0.6148,2860.0 +1694304900000,0.6147,0.6149,0.6145,0.6145,4049.0 +1694304960000,0.6145,0.6146,0.6129,0.6129,35273.0 +1694305020000,0.6128,0.6132,0.6119,0.612,27746.0 +1694305080000,0.6119,0.6123,0.6118,0.612,5175.0 +1694305140000,0.6119,0.612,0.6106,0.6119,32450.0 +1694305200000,0.6118,0.6118,0.6065,0.6081,131841.0 +1694305260000,0.6084,0.6129,0.6078,0.6129,36268.0 +1694305320000,0.6128,0.6139,0.6123,0.6126,34729.0 +1694305380000,0.6124,0.6127,0.6123,0.6127,4801.0 +1694305440000,0.6126,0.6126,0.6104,0.6105,50185.0 +1694305500000,0.6105,0.6128,0.6105,0.6122,21423.0 +1694305560000,0.6125,0.6129,0.6121,0.6124,5215.0 +1694305620000,0.6125,0.6128,0.6125,0.6128,521.0 +1694305680000,0.6128,0.6128,0.6121,0.6127,2458.0 +1694305740000,0.6127,0.6127,0.6127,0.6127,914.0 +1694305800000,0.6127,0.6128,0.612,0.6121,3092.0 +1694305860000,0.6122,0.6126,0.6119,0.6119,5201.0 +1694305920000,0.6126,0.6128,0.6123,0.6128,3892.0 +1694305980000,0.6128,0.6131,0.6128,0.6131,2550.0 +1694306040000,0.6131,0.6138,0.613,0.613,6485.0 +1694306100000,0.613,0.6143,0.613,0.6143,6208.0 +1694306160000,0.6142,0.6147,0.614,0.6145,5838.0 +1694306220000,0.6145,0.615,0.6142,0.6142,14453.0 +1694306280000,0.614,0.6142,0.614,0.6142,32.0 +1694306340000,0.6141,0.6155,0.6141,0.6154,18473.0 +1694306400000,0.6154,0.616,0.611,0.6111,102414.0 +1694306460000,0.6114,0.614,0.6114,0.6134,40821.0 +1694306520000,0.6132,0.6134,0.6131,0.6134,1257.0 +1694306580000,0.6132,0.6132,0.6117,0.612,11681.0 +1694306640000,0.6121,0.6137,0.612,0.6132,21946.0 +1694306700000,0.6135,0.614,0.6135,0.614,4750.0 +1694306760000,0.614,0.6166,0.6136,0.6163,69279.0 +1694306820000,0.6161,0.6163,0.6131,0.614,82505.0 +1694306880000,0.6141,0.6144,0.6138,0.6144,6528.0 +1694306940000,0.6143,0.6143,0.6141,0.6141,4754.0 +1694307000000,0.6141,0.6145,0.6139,0.6145,5903.0 +1694307060000,0.6145,0.6145,0.6144,0.6144,441.0 +1694307120000,0.6142,0.6142,0.614,0.614,992.0 +1694307180000,0.6141,0.6146,0.6141,0.6144,1410.0 +1694307240000,0.6145,0.6148,0.6145,0.6147,604.0 +1694307300000,0.6146,0.6156,0.6145,0.6152,13067.0 +1694307360000,0.6152,0.6156,0.6151,0.6156,1970.0 +1694307420000,0.6154,0.6164,0.6154,0.6162,3987.0 +1694307480000,0.6161,0.6166,0.6161,0.6163,2183.0 +1694307540000,0.6165,0.6168,0.6159,0.6168,2184.0 +1694307600000,0.6165,0.6168,0.6123,0.6145,80364.0 +1694307660000,0.6143,0.6146,0.6142,0.6145,2502.0 +1694307720000,0.6143,0.6145,0.6142,0.6145,2901.0 +1694307780000,0.6144,0.6147,0.6143,0.6144,994.0 +1694307840000,0.6144,0.6144,0.6141,0.6141,7786.0 +1694307900000,0.6139,0.6139,0.6129,0.613,11368.0 +1694307960000,0.6133,0.6133,0.6126,0.6126,4841.0 +1694308020000,0.6124,0.6125,0.611,0.611,6349.0 +1694308080000,0.6109,0.6149,0.6109,0.6137,42033.0 +1694308140000,0.6138,0.6139,0.6136,0.6136,1981.0 +1694308200000,0.6137,0.6145,0.6137,0.6138,6585.0 +1694308260000,0.6138,0.6142,0.6138,0.6141,970.0 +1694308320000,0.6142,0.6142,0.6136,0.614,2326.0 +1694308380000,0.6141,0.6149,0.614,0.6149,3206.0 +1694308440000,0.6148,0.6148,0.6143,0.6143,2078.0 +1694308500000,0.6143,0.6143,0.6139,0.614,1436.0 +1694308560000,0.6142,0.6147,0.6142,0.6147,2209.0 +1694308620000,0.6149,0.6149,0.6148,0.6148,18.0 +1694308680000,0.6149,0.6149,0.6147,0.6147,403.0 +1694308740000,0.6145,0.6145,0.6141,0.6142,2445.0 +1694308800000,0.6142,0.6143,0.6141,0.6143,433.0 +1694308860000,0.6143,0.6143,0.6143,0.6143,0.0 +1694308920000,0.6141,0.6141,0.6137,0.6138,2700.0 +1694308980000,0.614,0.614,0.6136,0.6136,345.0 +1694309040000,0.6138,0.6138,0.6136,0.6136,973.0 +1694309100000,0.6136,0.6148,0.6134,0.6148,16243.0 +1694309160000,0.6149,0.6152,0.6123,0.6123,16113.0 +1694309220000,0.6125,0.6128,0.6125,0.6126,4766.0 +1694309280000,0.6126,0.6128,0.6121,0.6128,5318.0 +1694309340000,0.6127,0.6133,0.6124,0.6133,5385.0 +1694309400000,0.6132,0.6132,0.6125,0.6128,7806.0 +1694309460000,0.6129,0.6129,0.6113,0.6119,16504.0 +1694309520000,0.6121,0.6122,0.6112,0.612,13825.0 +1694309580000,0.6119,0.6125,0.6119,0.6123,1275.0 +1694309640000,0.6125,0.6126,0.6123,0.6123,668.0 +1694309700000,0.6123,0.6123,0.6108,0.6108,13824.0 +1694309760000,0.6109,0.611,0.6104,0.6105,4148.0 +1694309820000,0.6105,0.6121,0.61,0.6121,22630.0 +1694309880000,0.6121,0.6122,0.6119,0.6121,1074.0 +1694309940000,0.6121,0.6126,0.6119,0.6125,2751.0 +1694310000000,0.6125,0.613,0.6125,0.6127,2632.0 +1694310060000,0.6127,0.6127,0.612,0.612,2543.0 +1694310120000,0.612,0.6123,0.612,0.612,2636.0 +1694310180000,0.6117,0.6118,0.6113,0.6118,6256.0 +1694310240000,0.6116,0.6116,0.6111,0.6114,2673.0 +1694310300000,0.6112,0.6118,0.6109,0.6114,4117.0 +1694310360000,0.6114,0.6118,0.6114,0.6114,2719.0 +1694310420000,0.6114,0.6114,0.611,0.6111,3027.0 +1694310480000,0.6113,0.6118,0.6113,0.6118,3641.0 +1694310540000,0.6117,0.6119,0.6115,0.6119,785.0 +1694310600000,0.6118,0.6118,0.6108,0.6111,5890.0 +1694310660000,0.611,0.6113,0.6109,0.611,1510.0 +1694310720000,0.6111,0.6113,0.611,0.6113,403.0 +1694310780000,0.6112,0.6114,0.6112,0.6112,926.0 +1694310840000,0.6115,0.6117,0.6115,0.6117,28.0 +1694310900000,0.6118,0.6119,0.6115,0.6118,1505.0 +1694310960000,0.6116,0.6119,0.6116,0.6118,747.0 +1694311020000,0.6117,0.6119,0.6117,0.6119,840.0 +1694311080000,0.6118,0.6119,0.6117,0.6119,3624.0 +1694311140000,0.6118,0.6119,0.6116,0.6119,371.0 +1694311200000,0.6118,0.6118,0.6107,0.6112,7657.0 +1694311260000,0.6109,0.6118,0.6108,0.6116,2287.0 +1694311320000,0.6115,0.6126,0.6114,0.6126,10492.0 +1694311380000,0.6126,0.6127,0.6124,0.6124,372.0 +1694311440000,0.6122,0.6122,0.6117,0.6121,1569.0 +1694311500000,0.6119,0.612,0.6115,0.6117,519.0 +1694311560000,0.6118,0.6118,0.611,0.611,2099.0 +1694311620000,0.611,0.611,0.611,0.611,0.0 +1694311680000,0.6109,0.6109,0.6107,0.6107,2347.0 +1694311740000,0.6108,0.611,0.6106,0.6106,1741.0 +1694311800000,0.6106,0.6106,0.6102,0.6103,3680.0 +1694311860000,0.6104,0.6104,0.6099,0.6101,5154.0 +1694311920000,0.61,0.6101,0.6097,0.6097,1168.0 +1694311980000,0.6096,0.6098,0.6094,0.6095,5740.0 +1694312040000,0.6096,0.6097,0.6089,0.6089,16043.0 +1694312100000,0.6088,0.6091,0.6078,0.6081,20453.0 +1694312160000,0.6081,0.6082,0.6064,0.608,40259.0 +1694312220000,0.6082,0.6084,0.6078,0.6084,4713.0 +1694312280000,0.6084,0.6084,0.6076,0.6077,6511.0 +1694312340000,0.6079,0.6084,0.6079,0.6084,308.0 +1694312400000,0.6084,0.6084,0.6075,0.6075,10856.0 +1694312460000,0.6078,0.6084,0.6078,0.6084,1804.0 +1694312520000,0.6081,0.6085,0.6078,0.6085,1981.0 +1694312580000,0.6085,0.6089,0.6083,0.6089,5397.0 +1694312640000,0.609,0.6095,0.6082,0.6084,17402.0 +1694312700000,0.6085,0.6088,0.6082,0.6086,2719.0 +1694312760000,0.6085,0.6085,0.6069,0.6073,8747.0 +1694312820000,0.6072,0.6073,0.6069,0.6069,3445.0 +1694312880000,0.607,0.6075,0.6067,0.607,6742.0 +1694312940000,0.6074,0.6079,0.6069,0.6079,12409.0 +1694313000000,0.6079,0.6079,0.6072,0.6079,4190.0 +1694313060000,0.6076,0.6083,0.6076,0.6079,5201.0 +1694313120000,0.6081,0.6081,0.6077,0.6077,372.0 +1694313180000,0.608,0.6089,0.608,0.6089,3370.0 +1694313240000,0.6089,0.6093,0.6089,0.609,1755.0 +1694313300000,0.609,0.6096,0.6089,0.6093,7527.0 +1694313360000,0.6093,0.6093,0.609,0.609,1254.0 +1694313420000,0.609,0.609,0.6086,0.6089,8139.0 +1694313480000,0.6086,0.6088,0.6084,0.6086,1647.0 +1694313540000,0.6088,0.6088,0.6072,0.6073,29611.0 +1694313600000,0.6072,0.6074,0.6069,0.6072,3338.0 +1694313660000,0.6073,0.6073,0.6067,0.6067,2774.0 +1694313720000,0.6067,0.6069,0.606,0.6069,17165.0 +1694313780000,0.6071,0.6073,0.6071,0.6071,1804.0 +1694313840000,0.6073,0.6075,0.6072,0.6072,567.0 +1694313900000,0.6072,0.6081,0.6072,0.6079,8307.0 +1694313960000,0.6081,0.6085,0.6078,0.6084,7362.0 +1694314020000,0.6082,0.6082,0.608,0.6082,2777.0 +1694314080000,0.6082,0.6082,0.6081,0.6081,119.0 +1694314140000,0.608,0.608,0.608,0.608,69.0 +1694314200000,0.6082,0.6084,0.6081,0.6084,1366.0 +1694314260000,0.6084,0.6084,0.6082,0.6082,556.0 +1694314320000,0.6081,0.6086,0.6079,0.6083,1295.0 +1694314380000,0.6084,0.6085,0.6082,0.6085,539.0 +1694314440000,0.6085,0.6089,0.6081,0.6089,16672.0 +1694314500000,0.6088,0.6095,0.6088,0.6093,6343.0 +1694314560000,0.6093,0.6094,0.6093,0.6094,4796.0 +1694314620000,0.6094,0.6095,0.6081,0.6085,13736.0 +1694314680000,0.6084,0.6085,0.6081,0.6083,2172.0 +1694314740000,0.6082,0.6084,0.6081,0.6084,695.0 +1694314800000,0.6085,0.6089,0.6082,0.6089,2663.0 +1694314860000,0.6086,0.6089,0.6084,0.6085,1088.0 +1694314920000,0.6088,0.6088,0.6085,0.6087,342.0 +1694314980000,0.6088,0.6088,0.6083,0.6088,426.0 +1694315040000,0.6087,0.6092,0.6087,0.6088,2626.0 +1694315100000,0.6092,0.6094,0.609,0.609,5707.0 +1694315160000,0.6091,0.6094,0.6089,0.6094,12869.0 +1694315220000,0.6095,0.6099,0.6095,0.6099,8306.0 +1694315280000,0.61,0.6109,0.61,0.6109,4838.0 +1694315340000,0.6109,0.6115,0.6109,0.6111,10167.0 +1694315400000,0.6109,0.6113,0.6109,0.6111,1483.0 +1694315460000,0.6111,0.6111,0.6109,0.611,1779.0 +1694315520000,0.6108,0.6108,0.6104,0.6104,1078.0 +1694315580000,0.6104,0.6105,0.6104,0.6104,104.0 +1694315640000,0.6103,0.6103,0.6096,0.6096,2254.0 +1694315700000,0.6096,0.6098,0.609,0.6098,8274.0 +1694315760000,0.6097,0.6097,0.6094,0.6097,76.0 +1694315820000,0.6099,0.6099,0.6094,0.6096,1788.0 +1694315880000,0.6094,0.6094,0.6092,0.6092,266.0 +1694315940000,0.6092,0.6101,0.6092,0.6099,8180.0 +1694316000000,0.6096,0.6099,0.6093,0.6093,2745.0 +1694316060000,0.6094,0.6094,0.609,0.609,3343.0 +1694316120000,0.609,0.609,0.609,0.609,5332.0 +1694316180000,0.6091,0.6094,0.609,0.609,4091.0 +1694316240000,0.6091,0.6097,0.609,0.6097,1659.0 +1694316300000,0.6096,0.6096,0.6093,0.6095,3305.0 +1694316360000,0.6093,0.6094,0.6091,0.6091,1576.0 +1694316420000,0.609,0.609,0.6077,0.6077,14767.0 +1694316480000,0.608,0.608,0.6074,0.6075,6014.0 +1694316540000,0.6073,0.6075,0.6028,0.6064,220836.0 +1694316600000,0.6065,0.6067,0.6059,0.6062,15668.0 +1694316660000,0.6061,0.6062,0.6059,0.6059,11258.0 +1694316720000,0.606,0.606,0.6059,0.6059,2638.0 +1694316780000,0.6061,0.6062,0.6031,0.605,47324.0 +1694316840000,0.6054,0.6059,0.6037,0.6056,32943.0 +1694316900000,0.6053,0.6053,0.6047,0.6049,11526.0 +1694316960000,0.6047,0.6054,0.6047,0.605,2100.0 +1694317020000,0.605,0.6053,0.605,0.605,1262.0 +1694317080000,0.6052,0.6054,0.605,0.605,3613.0 +1694317140000,0.6051,0.6052,0.6043,0.6047,11399.0 +1694317200000,0.6047,0.6048,0.6042,0.6044,10730.0 +1694317260000,0.6044,0.6047,0.6029,0.6041,53885.0 +1694317320000,0.604,0.6041,0.6025,0.6041,28648.0 +1694317380000,0.6038,0.6043,0.6037,0.6041,6013.0 +1694317440000,0.6041,0.6045,0.6037,0.604,71238.0 +1694317500000,0.6041,0.6047,0.6036,0.6042,10502.0 +1694317560000,0.6041,0.6043,0.6036,0.6036,6242.0 +1694317620000,0.604,0.6042,0.6038,0.6041,4922.0 +1694317680000,0.6041,0.6041,0.6039,0.604,6218.0 +1694317740000,0.604,0.6042,0.6036,0.6038,3622.0 +1694317800000,0.6037,0.6039,0.6035,0.6038,4080.0 +1694317860000,0.6038,0.6041,0.6035,0.6035,12453.0 +1694317920000,0.6037,0.6038,0.6035,0.6035,10551.0 +1694317980000,0.6035,0.6039,0.6033,0.6038,5259.0 +1694318040000,0.6037,0.6041,0.6037,0.6039,7654.0 +1694318100000,0.6038,0.6041,0.603,0.6041,17005.0 +1694318160000,0.6042,0.6048,0.6042,0.6048,5059.0 +1694318220000,0.605,0.6057,0.605,0.6052,8895.0 +1694318280000,0.6052,0.6054,0.6051,0.6053,874.0 +1694318340000,0.6054,0.6054,0.6051,0.6051,2480.0 +1694318400000,0.6051,0.6056,0.6049,0.6056,14221.0 +1694318460000,0.6053,0.6054,0.6053,0.6053,688.0 +1694318520000,0.6052,0.6053,0.6052,0.6053,257.0 +1694318580000,0.6052,0.6052,0.6045,0.6047,4179.0 +1694318640000,0.6046,0.6046,0.6046,0.6046,9.0 +1694318700000,0.6047,0.6049,0.6046,0.6049,1572.0 +1694318760000,0.6048,0.6049,0.6044,0.6045,12386.0 +1694318820000,0.6045,0.6045,0.6021,0.603,27264.0 +1694318880000,0.6029,0.6049,0.6027,0.6044,18250.0 +1694318940000,0.6044,0.6046,0.6036,0.6037,4455.0 +1694319000000,0.6037,0.6043,0.6035,0.6038,3491.0 +1694319060000,0.604,0.6044,0.6038,0.6044,2278.0 +1694319120000,0.6046,0.6055,0.6046,0.6055,4648.0 +1694319180000,0.6055,0.6063,0.6055,0.6063,16298.0 +1694319240000,0.6062,0.6063,0.6058,0.6063,1470.0 +1694319300000,0.6062,0.6066,0.6059,0.6064,3683.0 +1694319360000,0.6066,0.6076,0.6065,0.6076,18590.0 +1694319420000,0.6074,0.6078,0.6072,0.6076,5091.0 +1694319480000,0.6077,0.6078,0.6072,0.6072,6901.0 +1694319540000,0.6072,0.6082,0.6072,0.6081,14768.0 +1694319600000,0.6081,0.6081,0.6062,0.6066,34756.0 +1694319660000,0.6063,0.6063,0.6013,0.6016,95831.0 +1694319720000,0.6015,0.6015,0.5543,0.5609,767847.0 +1694319780000,0.5621,0.5863,0.5562,0.5858,480309.0 +1694319840000,0.5858,0.5877,0.5817,0.5838,229436.0 +1694319900000,0.5836,0.5861,0.5817,0.5847,181247.0 +1694319960000,0.5848,0.5872,0.5827,0.5829,100816.0 +1694320020000,0.5829,0.5869,0.5826,0.5858,156056.0 +1694320080000,0.5857,0.5891,0.5842,0.5845,128003.0 +1694320140000,0.5848,0.5853,0.5815,0.5828,73096.0 +1694320200000,0.5828,0.5841,0.5814,0.5834,60368.0 +1694320260000,0.5831,0.5862,0.5831,0.5855,22694.0 +1694320320000,0.5855,0.5869,0.5853,0.5861,9418.0 +1694320380000,0.5861,0.5871,0.5845,0.5853,53857.0 +1694320440000,0.5851,0.5869,0.5849,0.5859,26133.0 +1694320500000,0.5859,0.5871,0.5851,0.5862,27200.0 +1694320560000,0.5862,0.5868,0.5856,0.5867,14306.0 +1694320620000,0.5866,0.5871,0.5851,0.5857,18627.0 +1694320680000,0.5859,0.5861,0.5841,0.5841,21290.0 +1694320740000,0.5843,0.587,0.5841,0.5857,40529.0 +1694320800000,0.5858,0.5858,0.5839,0.5849,36677.0 +1694320860000,0.5849,0.5852,0.5841,0.5843,4522.0 +1694320920000,0.5843,0.5844,0.5833,0.5834,7287.0 +1694320980000,0.5834,0.5846,0.583,0.583,22833.0 +1694321040000,0.5831,0.5843,0.5827,0.5827,19305.0 +1694321100000,0.5827,0.5847,0.5826,0.584,20173.0 +1694321160000,0.584,0.584,0.5819,0.5822,27783.0 +1694321220000,0.5822,0.5836,0.582,0.5834,16687.0 +1694321280000,0.5834,0.5845,0.5829,0.5841,15992.0 +1694321340000,0.5839,0.5842,0.5826,0.5828,14670.0 +1694321400000,0.5828,0.5831,0.5819,0.5824,24419.0 +1694321460000,0.5824,0.584,0.5823,0.5837,7714.0 +1694321520000,0.584,0.5851,0.5838,0.5843,11040.0 +1694321580000,0.5844,0.5853,0.5831,0.5838,17141.0 +1694321640000,0.5838,0.5851,0.5836,0.5848,14094.0 +1694321700000,0.5849,0.5853,0.584,0.5845,12610.0 +1694321760000,0.5846,0.5851,0.584,0.5841,12864.0 +1694321820000,0.5842,0.5853,0.5842,0.5848,12154.0 +1694321880000,0.5849,0.5855,0.5845,0.5847,8457.0 +1694321940000,0.5848,0.5849,0.5833,0.5834,17802.0 +1694322000000,0.5834,0.5853,0.5833,0.5853,22725.0 +1694322060000,0.5852,0.5855,0.5826,0.5828,22500.0 +1694322120000,0.583,0.5853,0.5827,0.5841,24950.0 +1694322180000,0.5841,0.5846,0.5831,0.5835,16054.0 +1694322240000,0.5835,0.5857,0.5835,0.5847,100039.0 +1694322300000,0.5847,0.586,0.5846,0.5853,11972.0 +1694322360000,0.5855,0.5883,0.5854,0.5876,24378.0 +1694322420000,0.5876,0.5881,0.5869,0.5873,9893.0 +1694322480000,0.5873,0.5882,0.5872,0.5874,24983.0 +1694322540000,0.5875,0.5875,0.5862,0.587,16427.0 +1694322600000,0.5871,0.5876,0.587,0.5874,6403.0 +1694322660000,0.5874,0.5875,0.5871,0.5873,5396.0 +1694322720000,0.5873,0.5874,0.5853,0.5863,16064.0 +1694322780000,0.5864,0.5866,0.586,0.5866,9726.0 +1694322840000,0.5863,0.5883,0.5863,0.5874,15237.0 +1694322900000,0.5874,0.5888,0.5868,0.5888,14788.0 +1694322960000,0.5889,0.5896,0.5886,0.5888,8626.0 +1694323020000,0.589,0.5899,0.589,0.5896,8169.0 +1694323080000,0.5895,0.5898,0.5892,0.5896,2814.0 +1694323140000,0.5895,0.5895,0.5883,0.5883,7002.0 +1694323200000,0.5883,0.5883,0.5869,0.5871,4719.0 +1694323260000,0.5873,0.588,0.5871,0.588,4202.0 +1694323320000,0.588,0.5884,0.5877,0.5882,2388.0 +1694323380000,0.5884,0.5893,0.5884,0.5893,8829.0 +1694323440000,0.5893,0.5893,0.5889,0.5889,1274.0 +1694323500000,0.589,0.5894,0.5889,0.5892,1349.0 +1694323560000,0.5893,0.5898,0.5893,0.5897,1009.0 +1694323620000,0.5898,0.5899,0.5892,0.5895,2695.0 +1694323680000,0.5898,0.5902,0.5897,0.5899,2001.0 +1694323740000,0.5901,0.5909,0.59,0.5905,7044.0 +1694323800000,0.5909,0.5911,0.5898,0.5901,12874.0 +1694323860000,0.5901,0.5909,0.5901,0.5906,7353.0 +1694323920000,0.5904,0.5906,0.5898,0.59,7796.0 +1694323980000,0.59,0.5906,0.5897,0.5902,15305.0 +1694324040000,0.5903,0.5925,0.5902,0.592,36830.0 +1694324100000,0.592,0.5927,0.5919,0.5923,19648.0 +1694324160000,0.5924,0.5937,0.5917,0.5935,18616.0 +1694324220000,0.5933,0.5939,0.5932,0.5939,17737.0 +1694324280000,0.5938,0.5943,0.5937,0.5938,14118.0 +1694324340000,0.5937,0.5938,0.5925,0.5931,16208.0 +1694324400000,0.5931,0.5931,0.5912,0.5928,38057.0 +1694324460000,0.5928,0.5928,0.592,0.5925,12053.0 +1694324520000,0.5929,0.5933,0.5926,0.5926,6488.0 +1694324580000,0.5928,0.5928,0.5916,0.5919,6691.0 +1694324640000,0.5924,0.5935,0.5922,0.5935,6258.0 +1694324700000,0.5933,0.5937,0.5929,0.5931,7572.0 +1694324760000,0.5931,0.5939,0.593,0.5934,1061.0 +1694324820000,0.5935,0.5935,0.593,0.5932,5189.0 +1694324880000,0.5931,0.5931,0.5923,0.5923,7573.0 +1694324940000,0.5923,0.593,0.592,0.5925,7879.0 +1694325000000,0.5926,0.5928,0.5918,0.5918,4184.0 +1694325060000,0.5918,0.5925,0.5916,0.5923,5871.0 +1694325120000,0.5923,0.5928,0.5923,0.5928,1131.0 +1694325180000,0.5928,0.5939,0.5928,0.5939,9991.0 +1694325240000,0.5938,0.5941,0.5938,0.594,2352.0 +1694325300000,0.5939,0.5945,0.5938,0.5944,3778.0 +1694325360000,0.5945,0.5946,0.5942,0.5945,1606.0 +1694325420000,0.5945,0.5945,0.5944,0.5944,1477.0 +1694325480000,0.5944,0.5946,0.5939,0.5941,3401.0 +1694325540000,0.5944,0.5953,0.5943,0.5952,12570.0 +1694325600000,0.5947,0.5949,0.5934,0.5939,11437.0 +1694325660000,0.5936,0.5945,0.5935,0.5943,6331.0 +1694325720000,0.5942,0.5945,0.594,0.5942,1250.0 +1694325780000,0.5943,0.5961,0.594,0.5954,42186.0 +1694325840000,0.5956,0.5956,0.5953,0.5955,2107.0 +1694325900000,0.5955,0.5955,0.5948,0.5951,16342.0 +1694325960000,0.5951,0.5955,0.5941,0.5948,21433.0 +1694326020000,0.5946,0.5947,0.5944,0.5944,1938.0 +1694326080000,0.5945,0.5954,0.5945,0.5954,5370.0 +1694326140000,0.5952,0.5961,0.5951,0.5961,8458.0 +1694326200000,0.596,0.5961,0.5956,0.5957,2703.0 +1694326260000,0.5956,0.5964,0.5956,0.5961,3980.0 +1694326320000,0.5957,0.5969,0.5956,0.5966,16445.0 +1694326380000,0.5966,0.5966,0.5959,0.5963,4545.0 +1694326440000,0.5963,0.5967,0.5963,0.5967,1355.0 +1694326500000,0.5967,0.5973,0.5961,0.597,9017.0 +1694326560000,0.5971,0.5973,0.5967,0.5971,5151.0 +1694326620000,0.597,0.597,0.5967,0.5969,1163.0 +1694326680000,0.5969,0.5987,0.5965,0.5977,31921.0 +1694326740000,0.5977,0.5978,0.5965,0.5974,9749.0 +1694326800000,0.5971,0.5973,0.5964,0.5968,6929.0 +1694326860000,0.5968,0.5969,0.5965,0.5966,9354.0 +1694326920000,0.5975,0.5986,0.5971,0.5986,6181.0 +1694326980000,0.5987,0.5988,0.5977,0.598,19452.0 +1694327040000,0.5981,0.5985,0.5978,0.598,6664.0 +1694327100000,0.5981,0.5987,0.5981,0.5984,4574.0 +1694327160000,0.5988,0.5993,0.5983,0.5992,9643.0 +1694327220000,0.5992,0.5993,0.5974,0.5975,27705.0 +1694327280000,0.5977,0.5991,0.5977,0.5982,6649.0 +1694327340000,0.5985,0.5988,0.5983,0.5983,2876.0 +1694327400000,0.5986,0.5991,0.5979,0.5986,12036.0 +1694327460000,0.5989,0.5992,0.5988,0.599,1480.0 +1694327520000,0.5989,0.5995,0.5984,0.5984,12027.0 +1694327580000,0.5982,0.5984,0.5977,0.5983,3767.0 +1694327640000,0.5988,0.5991,0.598,0.5986,5985.0 +1694327700000,0.599,0.5994,0.5987,0.599,4883.0 +1694327760000,0.5991,0.5993,0.5987,0.5987,5102.0 +1694327820000,0.599,0.5994,0.5985,0.5987,8477.0 +1694327880000,0.5988,0.5996,0.5986,0.5991,8208.0 +1694327940000,0.5994,0.5995,0.5986,0.599,15302.0 +1694328000000,0.5991,0.5998,0.5989,0.5998,9326.0 +1694328060000,0.5995,0.5995,0.5991,0.5992,5834.0 +1694328120000,0.5991,0.5996,0.5988,0.5995,2972.0 +1694328180000,0.5996,0.5996,0.5991,0.5991,1062.0 +1694328240000,0.5994,0.5998,0.5993,0.5998,974.0 +1694328300000,0.5995,0.5998,0.5993,0.5993,7441.0 +1694328360000,0.5993,0.5997,0.5977,0.598,27560.0 +1694328420000,0.5979,0.5979,0.5973,0.5973,12099.0 +1694328480000,0.5973,0.5979,0.5966,0.5979,25595.0 +1694328540000,0.5979,0.5982,0.5977,0.5979,2601.0 +1694328600000,0.5978,0.5978,0.5973,0.5974,5910.0 +1694328660000,0.5974,0.5974,0.5969,0.5971,10229.0 +1694328720000,0.5971,0.5974,0.5971,0.5973,2572.0 +1694328780000,0.5974,0.5974,0.5971,0.5971,2559.0 +1694328840000,0.5971,0.5973,0.5971,0.5972,783.0 +1694328900000,0.5972,0.5972,0.5969,0.597,1552.0 +1694328960000,0.5969,0.5969,0.5965,0.5969,3403.0 +1694329020000,0.5969,0.5969,0.5951,0.5951,31776.0 +1694329080000,0.5951,0.5959,0.5951,0.5957,3209.0 +1694329140000,0.5957,0.5958,0.5957,0.5958,947.0 +1694329200000,0.5959,0.5964,0.5958,0.5961,6269.0 +1694329260000,0.5961,0.5971,0.596,0.5968,6669.0 +1694329320000,0.5968,0.5968,0.5962,0.5964,1529.0 +1694329380000,0.5965,0.5972,0.5964,0.5972,1816.0 +1694329440000,0.5971,0.5972,0.5967,0.5972,2622.0 +1694329500000,0.5971,0.5974,0.597,0.5974,3339.0 +1694329560000,0.5974,0.5987,0.5974,0.5983,14959.0 +1694329620000,0.5985,0.5989,0.5985,0.5987,2274.0 +1694329680000,0.5988,0.6002,0.5984,0.5996,48212.0 +1694329740000,0.5996,0.5996,0.599,0.5991,3001.0 +1694329800000,0.5991,0.5991,0.5985,0.5985,2874.0 +1694329860000,0.5987,0.599,0.5987,0.5987,351.0 +1694329920000,0.5987,0.5987,0.5982,0.5985,2277.0 +1694329980000,0.5985,0.5989,0.5984,0.5987,5350.0 +1694330040000,0.5989,0.6006,0.5989,0.6002,23796.0 +1694330100000,0.5997,0.6003,0.5991,0.6,22416.0 +1694330160000,0.5999,0.6006,0.5997,0.6003,3743.0 +1694330220000,0.6001,0.6001,0.5988,0.5991,18101.0 +1694330280000,0.5992,0.5993,0.5992,0.5993,1034.0 +1694330340000,0.5995,0.5996,0.5983,0.5984,7740.0 +1694330400000,0.5988,0.5994,0.5987,0.5993,8545.0 +1694330460000,0.5991,0.5992,0.5987,0.599,2000.0 +1694330520000,0.599,0.599,0.5962,0.5971,83610.0 +1694330580000,0.5971,0.5972,0.5964,0.5965,9167.0 +1694330640000,0.597,0.5978,0.5968,0.5969,15533.0 +1694330700000,0.597,0.5974,0.5965,0.5969,13228.0 +1694330760000,0.5967,0.5973,0.5967,0.5968,4734.0 +1694330820000,0.597,0.597,0.5966,0.5967,1353.0 +1694330880000,0.5968,0.5968,0.5963,0.5965,4705.0 +1694330940000,0.5966,0.5968,0.5965,0.5967,3750.0 +1694331000000,0.5972,0.5972,0.5969,0.5971,1682.0 +1694331060000,0.5971,0.5972,0.597,0.5971,5892.0 +1694331120000,0.5971,0.5971,0.5969,0.5969,10450.0 +1694331180000,0.5969,0.5974,0.5967,0.5974,9414.0 +1694331240000,0.5974,0.5979,0.5974,0.5978,4779.0 +1694331300000,0.5979,0.5979,0.5976,0.5979,3612.0 +1694331360000,0.5979,0.5981,0.5977,0.5977,6019.0 +1694331420000,0.5978,0.5979,0.5977,0.5978,405.0 +1694331480000,0.5978,0.598,0.5978,0.5978,668.0 +1694331540000,0.5978,0.5979,0.5966,0.5974,11988.0 +1694331600000,0.5974,0.5979,0.5968,0.5968,6509.0 +1694331660000,0.5971,0.5972,0.5963,0.5966,2761.0 +1694331720000,0.5966,0.5966,0.5965,0.5966,401.0 +1694331780000,0.5965,0.5968,0.5965,0.5968,317.0 +1694331840000,0.5967,0.5967,0.5961,0.5966,2823.0 +1694331900000,0.5965,0.5968,0.5964,0.5968,911.0 +1694331960000,0.597,0.5975,0.5969,0.5971,1287.0 +1694332020000,0.5973,0.5976,0.5971,0.5975,1071.0 +1694332080000,0.5976,0.5978,0.5975,0.5975,1312.0 +1694332140000,0.5975,0.5975,0.5975,0.5975,41.0 +1694332200000,0.5974,0.5975,0.597,0.597,1227.0 +1694332260000,0.597,0.5971,0.5969,0.597,356.0 +1694332320000,0.5971,0.5971,0.5966,0.5967,1709.0 +1694332380000,0.5968,0.5971,0.5965,0.5971,8288.0 +1694332440000,0.5974,0.5981,0.5974,0.5981,5035.0 +1694332500000,0.598,0.598,0.5975,0.5976,2465.0 +1694332560000,0.5977,0.5982,0.5977,0.5982,6480.0 +1694332620000,0.5982,0.5983,0.5966,0.5971,9299.0 +1694332680000,0.597,0.5975,0.5967,0.5969,2963.0 +1694332740000,0.597,0.5972,0.5962,0.5967,5377.0 +1694332800000,0.5967,0.597,0.596,0.5963,3811.0 +1694332860000,0.5963,0.5963,0.5943,0.5948,26851.0 +1694332920000,0.595,0.5954,0.5939,0.5943,7768.0 +1694332980000,0.5943,0.5945,0.5926,0.5927,27071.0 +1694333040000,0.5932,0.5937,0.5931,0.5937,10644.0 +1694333100000,0.5937,0.5944,0.5937,0.5941,8595.0 +1694333160000,0.5942,0.5947,0.5941,0.5942,4655.0 +1694333220000,0.594,0.594,0.5935,0.5939,8582.0 +1694333280000,0.594,0.5945,0.594,0.5941,3616.0 +1694333340000,0.5942,0.5947,0.5942,0.5946,1185.0 +1694333400000,0.5945,0.5946,0.5936,0.594,6350.0 +1694333460000,0.5942,0.5944,0.5938,0.5938,3752.0 +1694333520000,0.5937,0.5941,0.5937,0.5941,734.0 +1694333580000,0.5941,0.5943,0.5939,0.5939,886.0 +1694333640000,0.5938,0.5946,0.5938,0.5942,3850.0 +1694333700000,0.5942,0.5945,0.5942,0.5945,1267.0 +1694333760000,0.5944,0.5948,0.5944,0.5947,9678.0 +1694333820000,0.5946,0.5951,0.5946,0.5949,2084.0 +1694333880000,0.5949,0.5951,0.5948,0.595,989.0 +1694333940000,0.595,0.5951,0.5949,0.5951,3182.0 +1694334000000,0.5951,0.5951,0.5944,0.5947,1659.0 +1694334060000,0.5947,0.5948,0.5945,0.5945,752.0 +1694334120000,0.5945,0.5946,0.5944,0.5945,417.0 +1694334180000,0.5947,0.5948,0.5946,0.5948,560.0 +1694334240000,0.5947,0.5948,0.5944,0.5944,5645.0 +1694334300000,0.5944,0.5946,0.5941,0.5942,1570.0 +1694334360000,0.5942,0.5943,0.5941,0.5943,527.0 +1694334420000,0.5944,0.5948,0.5944,0.5948,3173.0 +1694334480000,0.5946,0.5947,0.5945,0.5946,2012.0 +1694334540000,0.5946,0.5947,0.5944,0.5944,299.0 +1694334600000,0.5945,0.5949,0.5945,0.5949,4860.0 +1694334660000,0.5949,0.595,0.5948,0.5948,1404.0 +1694334720000,0.5947,0.5949,0.5945,0.5945,1205.0 +1694334780000,0.5947,0.5949,0.5946,0.5946,1651.0 +1694334840000,0.5948,0.5948,0.594,0.594,5953.0 +1694334900000,0.5942,0.5946,0.5942,0.5945,1127.0 +1694334960000,0.5945,0.5947,0.5945,0.5947,1850.0 +1694335020000,0.5948,0.5948,0.5948,0.5948,642.0 +1694335080000,0.5948,0.5948,0.5947,0.5947,512.0 +1694335140000,0.5948,0.5948,0.5947,0.5948,682.0 +1694335200000,0.5948,0.5953,0.5948,0.5952,9264.0 +1694335260000,0.5951,0.5954,0.595,0.5954,861.0 +1694335320000,0.5952,0.5957,0.5949,0.5954,7021.0 +1694335380000,0.595,0.5954,0.5948,0.5954,704.0 +1694335440000,0.5952,0.5953,0.5945,0.5945,5007.0 +1694335500000,0.595,0.5957,0.5949,0.5949,3274.0 +1694335560000,0.5951,0.5956,0.595,0.5956,8004.0 +1694335620000,0.5957,0.5967,0.5957,0.5967,4412.0 +1694335680000,0.5967,0.5967,0.5961,0.5962,3330.0 +1694335740000,0.5961,0.5964,0.5961,0.5964,332.0 +1694335800000,0.5964,0.5964,0.596,0.596,1108.0 +1694335860000,0.5962,0.5963,0.5962,0.5963,311.0 +1694335920000,0.5963,0.5966,0.5953,0.5953,7425.0 +1694335980000,0.5952,0.5955,0.5952,0.5955,340.0 +1694336040000,0.5954,0.5956,0.5948,0.5949,1849.0 +1694336100000,0.5951,0.5952,0.5951,0.5951,385.0 +1694336160000,0.5951,0.5955,0.5951,0.5955,628.0 +1694336220000,0.5956,0.5961,0.5956,0.5957,2049.0 +1694336280000,0.5958,0.596,0.5953,0.596,2525.0 +1694336340000,0.5959,0.5959,0.5955,0.5955,2127.0 +1694336400000,0.5958,0.5958,0.5941,0.5942,5331.0 +1694336460000,0.5944,0.5946,0.5942,0.5945,310.0 +1694336520000,0.5945,0.5946,0.5937,0.594,3424.0 +1694336580000,0.594,0.5943,0.594,0.5941,717.0 +1694336640000,0.5939,0.5939,0.593,0.5937,8530.0 +1694336700000,0.5938,0.5938,0.5936,0.5936,2900.0 +1694336760000,0.5937,0.594,0.5936,0.594,4143.0 +1694336820000,0.594,0.5941,0.5938,0.5941,8165.0 +1694336880000,0.5943,0.5944,0.5942,0.5942,557.0 +1694336940000,0.5944,0.5944,0.5942,0.5944,2263.0 +1694337000000,0.5944,0.5944,0.5943,0.5943,169.0 +1694337060000,0.5944,0.5944,0.5943,0.5943,999.0 +1694337120000,0.5944,0.5951,0.5944,0.5951,8710.0 +1694337180000,0.5949,0.5957,0.5949,0.5957,1821.0 +1694337240000,0.5956,0.5961,0.5956,0.596,1715.0 +1694337300000,0.5961,0.5961,0.596,0.5961,193.0 +1694337360000,0.5961,0.5962,0.5957,0.5962,5190.0 +1694337420000,0.5961,0.5962,0.5961,0.5962,62.0 +1694337480000,0.5961,0.5961,0.596,0.5961,72.0 +1694337540000,0.596,0.5962,0.596,0.5962,7048.0 +1694337600000,0.596,0.5961,0.5959,0.5961,4337.0 +1694337660000,0.596,0.5962,0.5957,0.5962,2527.0 +1694337720000,0.5963,0.5974,0.5963,0.5971,12859.0 +1694337780000,0.5974,0.5975,0.5974,0.5975,2103.0 +1694337840000,0.5974,0.5976,0.5967,0.5974,9673.0 +1694337900000,0.5973,0.5975,0.5973,0.5975,745.0 +1694337960000,0.5976,0.5978,0.5973,0.5978,1814.0 +1694338020000,0.5977,0.5978,0.5977,0.5978,581.0 +1694338080000,0.5978,0.5978,0.5972,0.5972,1185.0 +1694338140000,0.5972,0.5972,0.5972,0.5972,0.0 +1694338200000,0.5969,0.5972,0.5967,0.597,2206.0 +1694338260000,0.597,0.597,0.5968,0.5968,1149.0 +1694338320000,0.5968,0.5968,0.5964,0.5964,775.0 +1694338380000,0.5963,0.5963,0.5958,0.5958,3616.0 +1694338440000,0.596,0.5961,0.596,0.5961,73.0 +1694338500000,0.5963,0.5971,0.5963,0.5971,1581.0 +1694338560000,0.5972,0.5972,0.5961,0.5968,3833.0 +1694338620000,0.5967,0.5972,0.5961,0.5971,3148.0 +1694338680000,0.5971,0.5972,0.5968,0.5968,814.0 +1694338740000,0.597,0.5972,0.597,0.5971,1556.0 +1694338800000,0.5972,0.5972,0.5965,0.5969,2206.0 +1694338860000,0.5967,0.5967,0.5964,0.5964,422.0 +1694338920000,0.5963,0.5969,0.5962,0.5966,1470.0 +1694338980000,0.5967,0.597,0.5965,0.5965,346.0 +1694339040000,0.5968,0.5969,0.5963,0.5967,1144.0 +1694339100000,0.5966,0.5967,0.5966,0.5967,296.0 +1694339160000,0.5968,0.5974,0.5968,0.5968,6431.0 +1694339220000,0.597,0.5971,0.597,0.597,130.0 +1694339280000,0.597,0.5972,0.5969,0.5971,2530.0 +1694339340000,0.5971,0.5982,0.5971,0.5977,16232.0 +1694339400000,0.5977,0.5979,0.5976,0.5976,3937.0 +1694339460000,0.5976,0.5979,0.5973,0.5979,1736.0 +1694339520000,0.598,0.598,0.5972,0.5976,2995.0 +1694339580000,0.5974,0.5975,0.5974,0.5975,21.0 +1694339640000,0.5976,0.5977,0.5975,0.5977,281.0 +1694339700000,0.5978,0.5978,0.5976,0.5978,753.0 +1694339760000,0.5977,0.5978,0.5977,0.5977,153.0 +1694339820000,0.5977,0.5978,0.5975,0.5975,8619.0 +1694339880000,0.5971,0.5978,0.5971,0.5978,3852.0 +1694339940000,0.5977,0.5978,0.5975,0.5977,315.0 +1694340000000,0.5978,0.598,0.5971,0.5973,6681.0 +1694340060000,0.5973,0.5974,0.597,0.5972,239.0 +1694340120000,0.5972,0.5972,0.5969,0.5969,1178.0 +1694340180000,0.5968,0.5968,0.5961,0.5966,1745.0 +1694340240000,0.5965,0.5965,0.5958,0.596,10820.0 +1694340300000,0.596,0.5961,0.596,0.5961,197.0 +1694340360000,0.5961,0.5965,0.596,0.5965,208.0 +1694340420000,0.5966,0.5966,0.5963,0.5965,539.0 +1694340480000,0.5965,0.5966,0.5957,0.5964,2563.0 +1694340540000,0.5962,0.5966,0.5959,0.5965,780.0 +1694340600000,0.5966,0.5966,0.5965,0.5965,490.0 +1694340660000,0.5966,0.5969,0.5966,0.5969,1065.0 +1694340720000,0.5969,0.5976,0.5969,0.5976,3030.0 +1694340780000,0.5976,0.5976,0.5973,0.5975,2459.0 +1694340840000,0.5975,0.5975,0.5974,0.5974,215.0 +1694340900000,0.5974,0.5975,0.597,0.5975,1443.0 +1694340960000,0.5971,0.5971,0.5971,0.5971,176.0 +1694341020000,0.5971,0.5973,0.597,0.597,437.0 +1694341080000,0.5972,0.5973,0.5971,0.5973,2281.0 +1694341140000,0.5972,0.5972,0.5969,0.5972,380.0 +1694341200000,0.5972,0.5972,0.5971,0.5972,963.0 +1694341260000,0.5971,0.5971,0.596,0.5961,2880.0 +1694341320000,0.5961,0.5961,0.5946,0.595,4940.0 +1694341380000,0.5947,0.595,0.594,0.5944,11904.0 +1694341440000,0.5946,0.5949,0.5946,0.5949,6881.0 +1694341500000,0.595,0.5959,0.595,0.5959,4645.0 +1694341560000,0.5958,0.5959,0.5956,0.5958,754.0 +1694341620000,0.5957,0.5957,0.5952,0.5952,1408.0 +1694341680000,0.5954,0.5956,0.5954,0.5956,351.0 +1694341740000,0.5954,0.5954,0.5949,0.5949,735.0 +1694341800000,0.5953,0.5956,0.5953,0.5956,395.0 +1694341860000,0.5955,0.5955,0.5945,0.5945,1946.0 +1694341920000,0.5944,0.5944,0.5943,0.5943,431.0 +1694341980000,0.5944,0.5944,0.594,0.5944,2830.0 +1694342040000,0.5944,0.5944,0.5941,0.5941,419.0 +1694342100000,0.5939,0.5945,0.5938,0.5941,1108.0 +1694342160000,0.594,0.5946,0.594,0.5941,2614.0 +1694342220000,0.5941,0.5942,0.5939,0.5939,531.0 +1694342280000,0.5938,0.5945,0.5938,0.5941,3276.0 +1694342340000,0.5943,0.5943,0.593,0.5936,17178.0 +1694342400000,0.5936,0.5937,0.5917,0.5933,34574.0 +1694342460000,0.5932,0.5932,0.5906,0.5922,44242.0 +1694342520000,0.5921,0.5921,0.5915,0.5915,5552.0 +1694342580000,0.5917,0.5918,0.5914,0.5918,1562.0 +1694342640000,0.5917,0.5917,0.5913,0.5917,4970.0 +1694342700000,0.5916,0.592,0.5916,0.5917,3092.0 +1694342760000,0.5918,0.5918,0.5913,0.5913,7194.0 +1694342820000,0.5914,0.5917,0.5913,0.5917,714.0 +1694342880000,0.5916,0.5916,0.5906,0.5911,4116.0 +1694342940000,0.5911,0.5924,0.5901,0.5916,32472.0 +1694343000000,0.5913,0.5913,0.5907,0.5908,1940.0 +1694343060000,0.591,0.5911,0.591,0.5911,29.0 +1694343120000,0.5911,0.5915,0.5911,0.5913,1689.0 +1694343180000,0.5912,0.5912,0.5907,0.5908,2847.0 +1694343240000,0.5908,0.5911,0.5908,0.5908,1063.0 +1694343300000,0.5907,0.5908,0.5904,0.5907,2430.0 +1694343360000,0.5906,0.591,0.59,0.5904,16801.0 +1694343420000,0.5904,0.5918,0.5904,0.5918,13547.0 +1694343480000,0.5914,0.5918,0.5913,0.5918,3381.0 +1694343540000,0.5915,0.5915,0.5912,0.5913,758.0 +1694343600000,0.5912,0.5912,0.591,0.5912,1181.0 +1694343660000,0.5911,0.5911,0.5907,0.5909,2144.0 +1694343720000,0.5909,0.5916,0.5909,0.5915,6019.0 +1694343780000,0.5916,0.5917,0.5915,0.5917,397.0 +1694343840000,0.5917,0.5932,0.5917,0.5932,16465.0 +1694343900000,0.5932,0.5936,0.5932,0.5936,1838.0 +1694343960000,0.5936,0.5938,0.5935,0.5938,11525.0 +1694344020000,0.5937,0.5938,0.5936,0.5937,3527.0 +1694344080000,0.5937,0.5941,0.5937,0.594,11483.0 +1694344140000,0.5939,0.5939,0.5937,0.5939,3095.0 +1694344200000,0.594,0.5949,0.594,0.5949,10868.0 +1694344260000,0.5949,0.5958,0.5949,0.5958,15351.0 +1694344320000,0.5958,0.5959,0.5958,0.5958,2369.0 +1694344380000,0.596,0.5963,0.5959,0.5959,1396.0 +1694344440000,0.5963,0.5967,0.5959,0.5966,5613.0 +1694344500000,0.5964,0.5968,0.5961,0.5968,2378.0 +1694344560000,0.5967,0.5968,0.5962,0.5968,15624.0 +1694344620000,0.5962,0.5964,0.5962,0.5964,802.0 +1694344680000,0.5965,0.5966,0.5964,0.5966,1835.0 +1694344740000,0.5965,0.5967,0.5963,0.5964,1875.0 +1694344800000,0.5965,0.5967,0.596,0.5965,4280.0 +1694344860000,0.5967,0.5969,0.5965,0.5968,1664.0 +1694344920000,0.5967,0.5969,0.5967,0.5969,609.0 +1694344980000,0.5969,0.5973,0.5968,0.5968,3547.0 +1694345040000,0.5968,0.5971,0.5968,0.5971,366.0 +1694345100000,0.597,0.597,0.5969,0.5969,989.0 +1694345160000,0.5967,0.5973,0.5967,0.5968,935.0 +1694345220000,0.597,0.5973,0.5969,0.5972,1372.0 +1694345280000,0.5969,0.5969,0.5969,0.5969,9.0 +1694345340000,0.5973,0.5981,0.597,0.597,16101.0 +1694345400000,0.5971,0.598,0.5971,0.5978,6721.0 +1694345460000,0.5979,0.5983,0.5978,0.5978,5131.0 +1694345520000,0.5979,0.5985,0.5978,0.5983,5148.0 +1694345580000,0.5987,0.5987,0.5986,0.5986,2502.0 +1694345640000,0.5985,0.5985,0.5976,0.5979,5368.0 +1694345700000,0.598,0.5983,0.598,0.5983,1116.0 +1694345760000,0.5984,0.5987,0.598,0.598,7344.0 +1694345820000,0.5981,0.5988,0.598,0.5984,5567.0 +1694345880000,0.5986,0.5991,0.5984,0.5991,4282.0 +1694345940000,0.599,0.5995,0.5989,0.5994,18103.0 +1694346000000,0.5994,0.6,0.5989,0.599,21162.0 +1694346060000,0.5991,0.5996,0.5989,0.5993,6835.0 +1694346120000,0.5992,0.5995,0.5992,0.5993,1661.0 +1694346180000,0.5991,0.5991,0.5988,0.5991,2293.0 +1694346240000,0.5991,0.5991,0.5991,0.5991,0.0 +1694346300000,0.599,0.599,0.5984,0.5984,7117.0 +1694346360000,0.5986,0.5987,0.5978,0.5978,11421.0 +1694346420000,0.5978,0.5982,0.5977,0.598,2448.0 +1694346480000,0.5984,0.5986,0.598,0.5983,3750.0 +1694346540000,0.5982,0.5982,0.5977,0.5978,1278.0 +1694346600000,0.5978,0.5978,0.5965,0.597,6435.0 +1694346660000,0.597,0.5974,0.5966,0.5968,2684.0 +1694346720000,0.5966,0.5966,0.5965,0.5965,345.0 +1694346780000,0.5966,0.5974,0.5966,0.5973,2247.0 +1694346840000,0.5973,0.5974,0.5973,0.5974,549.0 +1694346900000,0.5975,0.5984,0.5975,0.598,20179.0 +1694346960000,0.5981,0.5981,0.5979,0.5979,860.0 +1694347020000,0.5982,0.5983,0.5982,0.5983,138.0 +1694347080000,0.5983,0.5983,0.5979,0.5981,3153.0 +1694347140000,0.5979,0.5982,0.5979,0.5979,336.0 +1694347200000,0.598,0.5982,0.5976,0.5976,2763.0 +1694347260000,0.5982,0.5982,0.5971,0.5974,1376.0 +1694347320000,0.5973,0.5978,0.5973,0.5977,1349.0 +1694347380000,0.5981,0.5984,0.5981,0.5984,91.0 +1694347440000,0.5983,0.5985,0.5981,0.5982,2190.0 +1694347500000,0.5981,0.5983,0.5979,0.5982,808.0 +1694347560000,0.5979,0.5985,0.5977,0.598,3774.0 +1694347620000,0.5981,0.5982,0.5981,0.5981,153.0 +1694347680000,0.5981,0.5985,0.5981,0.5985,1470.0 +1694347740000,0.5985,0.5991,0.5985,0.599,11797.0 +1694347800000,0.5991,0.5992,0.599,0.599,3091.0 +1694347860000,0.5989,0.5991,0.5989,0.599,2569.0 +1694347920000,0.5992,0.5994,0.599,0.599,3513.0 +1694347980000,0.5991,0.5994,0.5986,0.5986,1694.0 +1694348040000,0.5989,0.5989,0.5985,0.5985,249.0 +1694348100000,0.5987,0.5988,0.5983,0.5984,1805.0 +1694348160000,0.5984,0.5987,0.5984,0.5984,288.0 +1694348220000,0.5983,0.5986,0.5979,0.5979,3401.0 +1694348280000,0.5977,0.5977,0.5973,0.5974,2518.0 +1694348340000,0.5975,0.5978,0.5975,0.5976,377.0 +1694348400000,0.5977,0.5986,0.5975,0.5986,4490.0 +1694348460000,0.5988,0.599,0.5988,0.5988,283.0 +1694348520000,0.5987,0.5989,0.5986,0.5987,483.0 +1694348580000,0.5987,0.599,0.5987,0.5989,4483.0 +1694348640000,0.5988,0.5988,0.5985,0.5985,2345.0 +1694348700000,0.5986,0.5988,0.5983,0.5988,401.0 +1694348760000,0.5987,0.599,0.5986,0.5988,221.0 +1694348820000,0.5988,0.5989,0.5985,0.5989,872.0 +1694348880000,0.5989,0.5989,0.5989,0.5989,0.0 +1694348940000,0.5987,0.5991,0.5985,0.5991,3538.0 +1694349000000,0.599,0.5991,0.5988,0.5991,2665.0 +1694349060000,0.5991,0.5992,0.599,0.599,1892.0 +1694349120000,0.5989,0.5989,0.5975,0.5975,2642.0 +1694349180000,0.5977,0.598,0.5976,0.598,1193.0 +1694349240000,0.5979,0.598,0.5979,0.598,42.0 +1694349300000,0.5978,0.5978,0.5976,0.5977,729.0 +1694349360000,0.5977,0.5977,0.5977,0.5977,10.0 +1694349420000,0.5977,0.5979,0.5976,0.5979,413.0 +1694349480000,0.5979,0.5981,0.5979,0.5981,526.0 +1694349540000,0.5981,0.5982,0.5977,0.598,4775.0 +1694349600000,0.5982,0.5991,0.5979,0.5982,13152.0 +1694349660000,0.5982,0.5982,0.5982,0.5982,0.0 +1694349720000,0.5983,0.5984,0.5983,0.5984,509.0 +1694349780000,0.5988,0.5988,0.5988,0.5988,159.0 +1694349840000,0.5989,0.5989,0.5989,0.5989,19.0 +1694349900000,0.5988,0.5988,0.5982,0.5982,930.0 +1694349960000,0.598,0.598,0.5973,0.5974,2824.0 +1694350020000,0.5977,0.5977,0.5974,0.5976,1198.0 +1694350080000,0.5981,0.5982,0.5981,0.5982,54.0 +1694350140000,0.5981,0.5981,0.5981,0.5981,38.0 +1694350200000,0.5978,0.598,0.5976,0.5977,543.0 +1694350260000,0.5981,0.5987,0.5981,0.5987,506.0 +1694350320000,0.5985,0.5988,0.5983,0.5987,1054.0 +1694350380000,0.5987,0.5987,0.5983,0.5984,180.0 +1694350440000,0.5984,0.5984,0.5984,0.5984,47.0 +1694350500000,0.5984,0.5984,0.5969,0.5976,11034.0 +1694350560000,0.5978,0.5978,0.5974,0.5974,684.0 +1694350620000,0.5974,0.5981,0.5965,0.5981,14351.0 +1694350680000,0.598,0.598,0.5976,0.5978,355.0 +1694350740000,0.5977,0.5983,0.5976,0.598,1299.0 +1694350800000,0.598,0.5981,0.5969,0.5976,4986.0 +1694350860000,0.5976,0.5977,0.5973,0.5973,1058.0 +1694350920000,0.5974,0.5974,0.5972,0.5972,168.0 +1694350980000,0.5973,0.5975,0.5973,0.5975,462.0 +1694351040000,0.5972,0.5972,0.5971,0.5972,284.0 +1694351100000,0.5972,0.5972,0.5966,0.5967,558.0 +1694351160000,0.5967,0.5971,0.5966,0.5967,1554.0 +1694351220000,0.5966,0.5968,0.5963,0.5968,2369.0 +1694351280000,0.5968,0.5968,0.5965,0.5966,173.0 +1694351340000,0.5967,0.5972,0.5966,0.5971,2008.0 +1694351400000,0.5971,0.5976,0.5971,0.5974,1928.0 +1694351460000,0.5976,0.5976,0.5976,0.5976,125.0 +1694351520000,0.5976,0.5976,0.5969,0.5969,1511.0 +1694351580000,0.5969,0.5969,0.5967,0.5968,143.0 +1694351640000,0.5967,0.5968,0.5965,0.5968,285.0 +1694351700000,0.5967,0.5967,0.5965,0.5966,522.0 +1694351760000,0.5965,0.5965,0.5961,0.5963,2073.0 +1694351820000,0.5961,0.5964,0.5961,0.5964,370.0 +1694351880000,0.5961,0.5964,0.596,0.5962,1306.0 +1694351940000,0.5961,0.5963,0.5961,0.5963,131.0 +1694352000000,0.5963,0.5963,0.5961,0.5963,275.0 +1694352060000,0.5962,0.5962,0.5958,0.5961,1225.0 +1694352120000,0.5962,0.5962,0.5953,0.5957,11422.0 +1694352180000,0.5958,0.5958,0.5956,0.5956,357.0 +1694352240000,0.5958,0.596,0.5958,0.596,188.0 +1694352300000,0.596,0.596,0.5954,0.5958,8998.0 +1694352360000,0.5958,0.5958,0.5958,0.5958,0.0 +1694352420000,0.5958,0.5958,0.5958,0.5958,0.0 +1694352480000,0.5958,0.5958,0.5958,0.5958,46.0 +1694352540000,0.5959,0.5963,0.5959,0.596,2155.0 +1694352600000,0.5962,0.5965,0.5961,0.5963,633.0 +1694352660000,0.5963,0.5964,0.5963,0.5964,311.0 +1694352720000,0.5964,0.5967,0.596,0.596,2381.0 +1694352780000,0.5958,0.5959,0.5953,0.5956,1491.0 +1694352840000,0.5954,0.5954,0.5953,0.5954,14896.0 +1694352900000,0.5953,0.5955,0.5946,0.5949,20165.0 +1694352960000,0.5949,0.5952,0.5949,0.5952,710.0 +1694353020000,0.5954,0.5958,0.5954,0.5958,2024.0 +1694353080000,0.5958,0.5967,0.5958,0.5963,1324.0 +1694353140000,0.5963,0.5965,0.5963,0.5963,384.0 +1694353200000,0.5964,0.5964,0.5957,0.5959,1194.0 +1694353260000,0.596,0.5962,0.5959,0.5962,366.0 +1694353320000,0.5962,0.5962,0.5962,0.5962,9.0 +1694353380000,0.5962,0.5962,0.5962,0.5962,0.0 +1694353440000,0.5961,0.5961,0.5955,0.5955,493.0 +1694353500000,0.5956,0.5967,0.5954,0.5967,1936.0 +1694353560000,0.5966,0.5966,0.5964,0.5965,1225.0 +1694353620000,0.5967,0.597,0.5967,0.597,757.0 +1694353680000,0.5969,0.5978,0.5969,0.5969,5478.0 +1694353740000,0.5969,0.5972,0.5966,0.5972,361.0 +1694353800000,0.597,0.5972,0.5966,0.5967,1878.0 +1694353860000,0.5967,0.5971,0.5966,0.597,946.0 +1694353920000,0.597,0.5983,0.597,0.5977,10343.0 +1694353980000,0.598,0.5981,0.5975,0.5979,59.0 +1694354040000,0.5979,0.5981,0.5979,0.598,462.0 +1694354100000,0.5981,0.5981,0.5975,0.5975,1289.0 +1694354160000,0.5973,0.5973,0.5965,0.5965,1459.0 +1694354220000,0.5966,0.5967,0.5965,0.5967,252.0 +1694354280000,0.5964,0.5967,0.5961,0.5967,519.0 +1694354340000,0.5964,0.5966,0.5962,0.5965,462.0 +1694354400000,0.5965,0.5975,0.5963,0.5975,4136.0 +1694354460000,0.5975,0.5975,0.5973,0.5973,504.0 +1694354520000,0.5973,0.5976,0.597,0.5976,1123.0 +1694354580000,0.5974,0.5976,0.5972,0.5972,733.0 +1694354640000,0.597,0.5972,0.5967,0.5969,2294.0 +1694354700000,0.597,0.5973,0.5967,0.597,1812.0 +1694354760000,0.597,0.597,0.5966,0.5968,1383.0 +1694354820000,0.5968,0.5969,0.5967,0.5969,749.0 +1694354880000,0.597,0.5975,0.5965,0.5972,6588.0 +1694354940000,0.5972,0.5973,0.5967,0.5968,1448.0 +1694355000000,0.5968,0.5969,0.5965,0.5966,820.0 +1694355060000,0.5967,0.5971,0.5966,0.5971,826.0 +1694355120000,0.5973,0.5975,0.5973,0.5973,315.0 +1694355180000,0.5972,0.5973,0.597,0.597,1504.0 +1694355240000,0.5971,0.5974,0.597,0.5971,965.0 +1694355300000,0.5969,0.5973,0.5968,0.5973,1186.0 +1694355360000,0.5972,0.5974,0.5972,0.5974,410.0 +1694355420000,0.5974,0.5974,0.5968,0.5968,5607.0 +1694355480000,0.5967,0.5967,0.5959,0.5963,1950.0 +1694355540000,0.5959,0.5959,0.5959,0.5959,32.0 +1694355600000,0.596,0.5966,0.5959,0.5965,1356.0 +1694355660000,0.5964,0.5967,0.5959,0.5967,1012.0 +1694355720000,0.5964,0.597,0.5964,0.597,444.0 +1694355780000,0.597,0.597,0.5969,0.597,198.0 +1694355840000,0.5969,0.5969,0.5966,0.5968,253.0 +1694355900000,0.5968,0.597,0.5968,0.597,741.0 +1694355960000,0.5968,0.5968,0.5961,0.5961,534.0 +1694356020000,0.5961,0.5964,0.596,0.596,219.0 +1694356080000,0.5961,0.5969,0.5959,0.5961,9219.0 +1694356140000,0.5961,0.5961,0.5955,0.5955,602.0 +1694356200000,0.5954,0.5954,0.5945,0.5945,4675.0 +1694356260000,0.5945,0.5948,0.5944,0.5948,2293.0 +1694356320000,0.5949,0.5949,0.5944,0.5947,3063.0 +1694356380000,0.5948,0.5952,0.5948,0.5952,418.0 +1694356440000,0.5951,0.5953,0.5948,0.595,1752.0 +1694356500000,0.5952,0.5952,0.5936,0.5936,4502.0 +1694356560000,0.5937,0.5943,0.5937,0.5939,3322.0 +1694356620000,0.5941,0.5945,0.5937,0.5938,1617.0 +1694356680000,0.5938,0.5945,0.5937,0.5941,822.0 +1694356740000,0.5941,0.5941,0.5937,0.5939,295.0 +1694356800000,0.5939,0.594,0.5935,0.5939,1639.0 +1694356860000,0.594,0.5948,0.594,0.5943,5402.0 +1694356920000,0.5946,0.5947,0.5931,0.5932,3122.0 +1694356980000,0.5933,0.5934,0.5919,0.5924,7249.0 +1694357040000,0.5924,0.5926,0.5921,0.5926,3324.0 +1694357100000,0.5927,0.5927,0.5923,0.5926,2069.0 +1694357160000,0.5925,0.5928,0.5923,0.5924,2074.0 +1694357220000,0.5925,0.5926,0.5915,0.5926,10191.0 +1694357280000,0.5925,0.5935,0.5924,0.5935,4294.0 +1694357340000,0.5935,0.5941,0.5934,0.5939,4937.0 +1694357400000,0.5941,0.5948,0.5938,0.5946,2134.0 +1694357460000,0.5947,0.5947,0.5936,0.5938,5271.0 +1694357520000,0.5936,0.5936,0.5928,0.5931,6661.0 +1694357580000,0.5931,0.5935,0.593,0.5935,793.0 +1694357640000,0.5933,0.5937,0.5928,0.5929,1753.0 +1694357700000,0.5926,0.5931,0.592,0.5921,4810.0 +1694357760000,0.5924,0.5927,0.5924,0.5924,2886.0 +1694357820000,0.5923,0.5925,0.5915,0.5916,8747.0 +1694357880000,0.5916,0.5922,0.5911,0.5922,12328.0 +1694357940000,0.5918,0.5924,0.5913,0.5922,2516.0 +1694358000000,0.5922,0.5922,0.5888,0.5904,64421.0 +1694358060000,0.5904,0.5907,0.5873,0.5896,66272.0 +1694358120000,0.5896,0.5896,0.5872,0.5874,22237.0 +1694358180000,0.5871,0.5911,0.5865,0.5886,49568.0 +1694358240000,0.5889,0.5896,0.5877,0.5889,22021.0 +1694358300000,0.5886,0.5905,0.5886,0.5901,18688.0 +1694358360000,0.5901,0.5901,0.5891,0.5899,9368.0 +1694358420000,0.5897,0.5899,0.5893,0.5893,3362.0 +1694358480000,0.5896,0.5901,0.5892,0.5896,6998.0 +1694358540000,0.5898,0.5899,0.5889,0.5892,4353.0 +1694358600000,0.5889,0.5894,0.5884,0.589,8081.0 +1694358660000,0.5888,0.5895,0.5888,0.5894,3673.0 +1694358720000,0.5894,0.5909,0.5891,0.5906,36964.0 +1694358780000,0.5905,0.5909,0.5901,0.5901,5253.0 +1694358840000,0.5903,0.591,0.5903,0.591,1612.0 +1694358900000,0.5908,0.5918,0.5907,0.5918,5116.0 +1694358960000,0.5918,0.5929,0.5918,0.5923,5171.0 +1694359020000,0.5921,0.5926,0.5921,0.5924,2127.0 +1694359080000,0.5923,0.5924,0.5905,0.5916,11519.0 +1694359140000,0.5918,0.5924,0.5916,0.5917,1806.0 +1694359200000,0.5919,0.5924,0.5919,0.5919,2761.0 +1694359260000,0.5919,0.5923,0.5913,0.5918,2462.0 +1694359320000,0.5919,0.5919,0.5915,0.5915,242.0 +1694359380000,0.5914,0.592,0.5914,0.592,706.0 +1694359440000,0.5921,0.5922,0.592,0.592,732.0 +1694359500000,0.5918,0.592,0.5912,0.5917,3077.0 +1694359560000,0.5916,0.5918,0.5915,0.5915,625.0 +1694359620000,0.5914,0.5914,0.591,0.5912,3553.0 +1694359680000,0.5911,0.5916,0.5911,0.5915,5564.0 +1694359740000,0.5915,0.5918,0.5915,0.5916,1002.0 +1694359800000,0.5915,0.5925,0.5914,0.5925,5953.0 +1694359860000,0.5923,0.5923,0.5921,0.5922,1809.0 +1694359920000,0.5923,0.5935,0.5923,0.5934,6784.0 +1694359980000,0.5934,0.5946,0.5933,0.5942,7556.0 +1694360040000,0.594,0.5942,0.5939,0.5942,2599.0 +1694360100000,0.5945,0.5945,0.5939,0.5939,569.0 +1694360160000,0.5938,0.5938,0.5934,0.5938,1061.0 +1694360220000,0.5938,0.5938,0.5934,0.5935,850.0 +1694360280000,0.5936,0.5938,0.5936,0.5936,63.0 +1694360340000,0.5936,0.5937,0.5934,0.5936,562.0 +1694360400000,0.5936,0.5941,0.593,0.5931,7993.0 +1694360460000,0.5931,0.5935,0.5931,0.5935,1781.0 +1694360520000,0.5936,0.5937,0.5935,0.5936,426.0 +1694360580000,0.5936,0.5936,0.5936,0.5936,9.0 +1694360640000,0.5933,0.5949,0.5933,0.5949,4589.0 +1694360700000,0.5948,0.5948,0.5943,0.5944,1140.0 +1694360760000,0.5944,0.5944,0.5942,0.5942,2656.0 +1694360820000,0.5943,0.5946,0.5943,0.5944,1181.0 +1694360880000,0.5945,0.5945,0.594,0.5941,1341.0 +1694360940000,0.5941,0.5941,0.5934,0.5934,669.0 +1694361000000,0.5934,0.5938,0.5934,0.5938,506.0 +1694361060000,0.5937,0.5938,0.5935,0.5937,386.0 +1694361120000,0.5938,0.5943,0.5937,0.5942,3502.0 +1694361180000,0.5943,0.5944,0.5939,0.5942,190.0 +1694361240000,0.5941,0.5941,0.5935,0.5937,126.0 +1694361300000,0.5934,0.5941,0.5933,0.594,796.0 +1694361360000,0.5941,0.5942,0.5941,0.5942,106.0 +1694361420000,0.5941,0.5942,0.5938,0.5942,1573.0 +1694361480000,0.5942,0.5943,0.5941,0.5942,269.0 +1694361540000,0.5941,0.5946,0.5941,0.5944,615.0 +1694361600000,0.5945,0.5946,0.5945,0.5946,3080.0 +1694361660000,0.5946,0.5958,0.5946,0.5949,10840.0 +1694361720000,0.5946,0.5954,0.5945,0.5953,4944.0 +1694361780000,0.5952,0.5952,0.5939,0.594,2702.0 +1694361840000,0.594,0.594,0.5938,0.594,5471.0 +1694361900000,0.594,0.5946,0.594,0.5943,8204.0 +1694361960000,0.5943,0.5943,0.5938,0.5939,3302.0 +1694362020000,0.594,0.5942,0.594,0.5942,1016.0 +1694362080000,0.5941,0.5941,0.5934,0.5934,2072.0 +1694362140000,0.5933,0.5933,0.5925,0.5928,12410.0 +1694362200000,0.5929,0.5932,0.5928,0.5931,2210.0 +1694362260000,0.5931,0.5934,0.5931,0.5934,956.0 +1694362320000,0.5934,0.5934,0.5934,0.5934,0.0 +1694362380000,0.5935,0.5937,0.5935,0.5935,592.0 +1694362440000,0.5935,0.5937,0.5934,0.5936,1496.0 +1694362500000,0.5935,0.5936,0.5934,0.5936,382.0 +1694362560000,0.5937,0.5944,0.5937,0.5944,4769.0 +1694362620000,0.5943,0.5944,0.5941,0.5943,923.0 +1694362680000,0.5945,0.5949,0.5944,0.5944,1531.0 +1694362740000,0.5946,0.5946,0.5935,0.5936,682.0 +1694362800000,0.5936,0.5936,0.5933,0.5935,991.0 +1694362860000,0.5935,0.5937,0.5933,0.5936,960.0 +1694362920000,0.5933,0.5936,0.5926,0.5926,3341.0 +1694362980000,0.5926,0.5928,0.5926,0.5928,92.0 +1694363040000,0.5928,0.5928,0.5925,0.5927,1111.0 +1694363100000,0.5926,0.5928,0.5918,0.5926,4096.0 +1694363160000,0.5929,0.5929,0.5927,0.5927,268.0 +1694363220000,0.5926,0.5928,0.5922,0.5923,1534.0 +1694363280000,0.5921,0.5921,0.5914,0.5917,3872.0 +1694363340000,0.5917,0.5917,0.5914,0.5916,371.0 +1694363400000,0.5916,0.5921,0.5915,0.5919,3135.0 +1694363460000,0.592,0.592,0.5911,0.5912,1117.0 +1694363520000,0.5914,0.5917,0.5913,0.5916,527.0 +1694363580000,0.5918,0.5919,0.5917,0.5919,109.0 +1694363640000,0.5915,0.5919,0.5909,0.5919,3072.0 +1694363700000,0.5916,0.5922,0.5916,0.5921,3096.0 +1694363760000,0.5919,0.5921,0.5918,0.5921,217.0 +1694363820000,0.5923,0.5925,0.592,0.5925,1509.0 +1694363880000,0.5922,0.5926,0.5915,0.5917,9843.0 +1694363940000,0.5918,0.592,0.5905,0.5911,16714.0 +1694364000000,0.591,0.5925,0.5907,0.5922,19499.0 +1694364060000,0.5924,0.5934,0.5922,0.5925,17694.0 +1694364120000,0.5923,0.5926,0.5923,0.5923,1706.0 +1694364180000,0.5922,0.5923,0.5918,0.5918,1513.0 +1694364240000,0.5917,0.5919,0.5908,0.5914,17069.0 +1694364300000,0.5914,0.5915,0.5904,0.5909,18268.0 +1694364360000,0.5912,0.5914,0.5912,0.5913,192.0 +1694364420000,0.5914,0.5917,0.591,0.591,2419.0 +1694364480000,0.5908,0.5909,0.5906,0.5907,982.0 +1694364540000,0.5906,0.5906,0.5876,0.5881,26705.0 +1694364600000,0.5877,0.5891,0.5872,0.589,12030.0 +1694364660000,0.589,0.5894,0.5887,0.5893,4536.0 +1694364720000,0.5895,0.5902,0.5876,0.5892,28690.0 +1694364780000,0.5892,0.5895,0.5886,0.5888,3196.0 +1694364840000,0.5888,0.5888,0.5871,0.5883,10742.0 +1694364900000,0.5883,0.5883,0.5856,0.5869,43301.0 +1694364960000,0.5868,0.588,0.5868,0.588,843.0 +1694365020000,0.5879,0.5888,0.5879,0.5883,3931.0 +1694365080000,0.5884,0.5886,0.5881,0.5885,2973.0 +1694365140000,0.5885,0.5891,0.5884,0.5891,6232.0 +1694365200000,0.589,0.59,0.5888,0.5897,9326.0 +1694365260000,0.59,0.5901,0.5897,0.59,912.0 +1694365320000,0.59,0.59,0.5894,0.5895,4182.0 +1694365380000,0.5895,0.5895,0.5892,0.5892,2177.0 +1694365440000,0.5891,0.5891,0.5887,0.5887,2044.0 +1694365500000,0.5889,0.5889,0.5885,0.5885,2822.0 +1694365560000,0.5885,0.5885,0.5877,0.5877,3527.0 +1694365620000,0.5875,0.5875,0.587,0.587,1176.0 +1694365680000,0.5869,0.5871,0.5861,0.5862,10896.0 +1694365740000,0.5862,0.5863,0.5837,0.5854,23838.0 +1694365800000,0.5853,0.5853,0.5844,0.5847,6613.0 +1694365860000,0.5847,0.5858,0.5846,0.5858,17572.0 +1694365920000,0.5858,0.5865,0.5857,0.5862,7128.0 +1694365980000,0.5861,0.5866,0.5857,0.586,7381.0 +1694366040000,0.5861,0.5866,0.5861,0.5866,7846.0 +1694366100000,0.5863,0.5883,0.5859,0.5877,19131.0 +1694366160000,0.5879,0.5888,0.5879,0.5887,3292.0 +1694366220000,0.5887,0.5887,0.5874,0.5874,2734.0 +1694366280000,0.5872,0.5877,0.5872,0.5877,1017.0 +1694366340000,0.5876,0.5876,0.5856,0.5862,17199.0 +1694366400000,0.5862,0.587,0.5851,0.5867,19049.0 +1694366460000,0.587,0.587,0.5868,0.5868,874.0 +1694366520000,0.5867,0.5867,0.5864,0.5865,3175.0 +1694366580000,0.5867,0.5867,0.5861,0.5861,3414.0 +1694366640000,0.5862,0.5867,0.586,0.5867,1640.0 +1694366700000,0.5865,0.5873,0.5863,0.5865,7390.0 +1694366760000,0.5867,0.5869,0.5867,0.5869,162.0 +1694366820000,0.587,0.5878,0.587,0.5878,2455.0 +1694366880000,0.5878,0.5878,0.5878,0.5878,170.0 +1694366940000,0.5879,0.5882,0.5878,0.5881,8361.0 +1694367000000,0.5882,0.5891,0.5882,0.5887,5760.0 +1694367060000,0.5887,0.589,0.5884,0.5886,6445.0 +1694367120000,0.5885,0.5885,0.5872,0.5872,4016.0 +1694367180000,0.5873,0.5875,0.587,0.5872,1396.0 +1694367240000,0.5871,0.5874,0.5867,0.587,1015.0 +1694367300000,0.587,0.587,0.5849,0.5858,20038.0 +1694367360000,0.5858,0.5862,0.5858,0.5861,1189.0 +1694367420000,0.586,0.5861,0.5858,0.5858,989.0 +1694367480000,0.5859,0.5861,0.5857,0.5859,594.0 +1694367540000,0.5858,0.5861,0.5853,0.5856,2505.0 +1694367600000,0.5857,0.5863,0.5848,0.5858,7461.0 +1694367660000,0.5857,0.5857,0.5848,0.5855,6715.0 +1694367720000,0.5856,0.5863,0.5856,0.5861,3852.0 +1694367780000,0.5859,0.586,0.5857,0.5857,434.0 +1694367840000,0.5856,0.5859,0.5856,0.5859,809.0 +1694367900000,0.5859,0.5865,0.5859,0.5865,2370.0 +1694367960000,0.5869,0.5874,0.5869,0.5873,1672.0 +1694368020000,0.5873,0.5873,0.5863,0.5867,1347.0 +1694368080000,0.5868,0.5868,0.5868,0.5868,184.0 +1694368140000,0.5868,0.5868,0.5866,0.5866,1234.0 +1694368200000,0.5864,0.5865,0.5861,0.5862,2573.0 +1694368260000,0.5862,0.5862,0.5859,0.5859,490.0 +1694368320000,0.5858,0.5858,0.5854,0.5856,1693.0 +1694368380000,0.5856,0.5859,0.5842,0.5843,18473.0 +1694368440000,0.5843,0.585,0.5841,0.5848,2086.0 +1694368500000,0.5846,0.5849,0.5844,0.5848,4166.0 +1694368560000,0.5846,0.5853,0.5845,0.585,4979.0 +1694368620000,0.5852,0.5856,0.5849,0.5852,3127.0 +1694368680000,0.5851,0.5851,0.5817,0.5839,93254.0 +1694368740000,0.584,0.5844,0.5839,0.5844,834.0 +1694368800000,0.5842,0.5848,0.5837,0.5842,24385.0 +1694368860000,0.5841,0.5843,0.5838,0.5843,795.0 +1694368920000,0.5845,0.5851,0.5843,0.5851,5352.0 +1694368980000,0.585,0.585,0.5846,0.5849,5206.0 +1694369040000,0.5849,0.5852,0.5849,0.5851,4268.0 +1694369100000,0.5853,0.5864,0.5852,0.5863,12915.0 +1694369160000,0.5865,0.5865,0.5863,0.5864,1643.0 +1694369220000,0.5865,0.5869,0.5864,0.5869,7341.0 +1694369280000,0.5869,0.587,0.5867,0.5868,9509.0 +1694369340000,0.5869,0.5874,0.5869,0.5874,2822.0 +1694369400000,0.5872,0.5876,0.5871,0.5876,9914.0 +1694369460000,0.5875,0.5875,0.5873,0.5874,376.0 +1694369520000,0.5875,0.5875,0.5868,0.5869,9850.0 +1694369580000,0.587,0.587,0.5868,0.587,1826.0 +1694369640000,0.5871,0.5871,0.5871,0.5871,86.0 +1694369700000,0.5872,0.5873,0.587,0.5873,489.0 +1694369760000,0.5872,0.5872,0.5872,0.5872,496.0 +1694369820000,0.5872,0.5876,0.5872,0.5874,3788.0 +1694369880000,0.5875,0.5875,0.5866,0.5868,3140.0 +1694369940000,0.5868,0.5873,0.5868,0.5873,3250.0 +1694370000000,0.5874,0.5874,0.5862,0.5866,5289.0 +1694370060000,0.5868,0.5873,0.5867,0.5873,852.0 +1694370120000,0.5873,0.5876,0.587,0.5872,167.0 +1694370180000,0.5874,0.5875,0.5869,0.587,438.0 +1694370240000,0.5871,0.5871,0.5868,0.5869,925.0 +1694370300000,0.5869,0.5869,0.5866,0.5867,1306.0 +1694370360000,0.5868,0.5868,0.5864,0.5864,2068.0 +1694370420000,0.5867,0.5869,0.5867,0.5869,1821.0 +1694370480000,0.5873,0.5873,0.5869,0.5871,201.0 +1694370540000,0.5872,0.5874,0.5871,0.5871,2704.0 +1694370600000,0.5873,0.5873,0.5869,0.5869,193.0 +1694370660000,0.587,0.5872,0.5866,0.5866,868.0 +1694370720000,0.5866,0.5868,0.5863,0.5863,405.0 +1694370780000,0.5864,0.5864,0.586,0.5864,435.0 +1694370840000,0.586,0.5862,0.5858,0.5862,2874.0 +1694370900000,0.5863,0.5868,0.5858,0.5861,5823.0 +1694370960000,0.586,0.5864,0.586,0.5864,213.0 +1694371020000,0.5864,0.5864,0.5863,0.5863,113.0 +1694371080000,0.5863,0.5867,0.5863,0.5866,485.0 +1694371140000,0.5862,0.5865,0.5856,0.5861,1628.0 +1694371200000,0.586,0.5863,0.5859,0.5859,1617.0 +1694371260000,0.586,0.586,0.5854,0.5856,1793.0 +1694371320000,0.5857,0.5858,0.5853,0.5857,3752.0 +1694371380000,0.5857,0.5864,0.5856,0.5856,2244.0 +1694371440000,0.5853,0.5854,0.585,0.5852,1266.0 +1694371500000,0.5853,0.5855,0.585,0.5852,3227.0 +1694371560000,0.5853,0.5853,0.5848,0.5848,8271.0 +1694371620000,0.5848,0.5849,0.5848,0.5849,1574.0 +1694371680000,0.5853,0.5855,0.5853,0.5855,555.0 +1694371740000,0.5854,0.5854,0.5853,0.5853,101.0 +1694371800000,0.5853,0.5856,0.5853,0.5855,779.0 +1694371860000,0.5855,0.5855,0.5853,0.5853,216.0 +1694371920000,0.5854,0.5854,0.5853,0.5854,154.0 +1694371980000,0.5853,0.5853,0.5845,0.5845,10156.0 +1694372040000,0.5846,0.5851,0.5843,0.5846,7273.0 +1694372100000,0.5845,0.5846,0.5844,0.5845,90.0 +1694372160000,0.5845,0.5851,0.5845,0.5851,328.0 +1694372220000,0.585,0.585,0.5843,0.5844,1688.0 +1694372280000,0.5842,0.5848,0.5842,0.5847,411.0 +1694372340000,0.5847,0.5847,0.5847,0.5847,0.0 +1694372400000,0.5846,0.5846,0.5841,0.5843,1935.0 +1694372460000,0.5846,0.5846,0.5844,0.5844,214.0 +1694372520000,0.5845,0.5846,0.5841,0.5843,1736.0 +1694372580000,0.5843,0.5846,0.5842,0.5844,119.0 +1694372640000,0.5844,0.5845,0.5838,0.5842,8124.0 +1694372700000,0.5842,0.5843,0.5839,0.5843,3922.0 +1694372760000,0.5843,0.5843,0.5842,0.5843,131.0 +1694372820000,0.5842,0.5851,0.5842,0.585,10615.0 +1694372880000,0.5851,0.5852,0.5841,0.5843,11841.0 +1694372940000,0.5841,0.5845,0.5841,0.5842,1585.0 +1694373000000,0.584,0.584,0.5831,0.5838,12881.0 +1694373060000,0.5838,0.5838,0.583,0.5833,7988.0 +1694373120000,0.5835,0.5836,0.5829,0.5836,1681.0 +1694373180000,0.5837,0.5838,0.5836,0.5836,578.0 +1694373240000,0.5836,0.5836,0.5836,0.5836,0.0 +1694373300000,0.5835,0.5835,0.5827,0.5828,9386.0 +1694373360000,0.5829,0.5829,0.5819,0.582,18054.0 +1694373420000,0.5819,0.5819,0.5809,0.5809,12483.0 +1694373480000,0.5809,0.5811,0.5795,0.581,28171.0 +1694373540000,0.581,0.581,0.5804,0.5809,1513.0 +1694373600000,0.5808,0.5809,0.5807,0.5809,325.0 +1694373660000,0.5809,0.5809,0.5805,0.5808,2637.0 +1694373720000,0.5807,0.5807,0.5805,0.5805,247.0 +1694373780000,0.5806,0.581,0.5805,0.581,2650.0 +1694373840000,0.5807,0.5807,0.5795,0.5802,5900.0 +1694373900000,0.5801,0.5802,0.5801,0.5801,100.0 +1694373960000,0.5801,0.5803,0.58,0.58,391.0 +1694374020000,0.5799,0.5802,0.5785,0.5791,12318.0 +1694374080000,0.5795,0.5795,0.5785,0.5786,10273.0 +1694374140000,0.5786,0.5786,0.5783,0.5783,2396.0 +1694374200000,0.5783,0.5783,0.5772,0.5775,19185.0 +1694374260000,0.5774,0.5776,0.5755,0.5771,57629.0 +1694374320000,0.5773,0.5774,0.577,0.5774,2125.0 +1694374380000,0.5774,0.5779,0.5774,0.5779,1698.0 +1694374440000,0.5778,0.5778,0.5777,0.5778,2433.0 +1694374500000,0.5778,0.5778,0.5771,0.5771,5068.0 +1694374560000,0.5771,0.5771,0.5769,0.5771,4999.0 +1694374620000,0.577,0.577,0.5767,0.5767,4570.0 +1694374680000,0.5767,0.5769,0.5761,0.5767,3081.0 +1694374740000,0.5766,0.5768,0.5766,0.5766,2310.0 +1694374800000,0.5763,0.5763,0.5742,0.5757,23781.0 +1694374860000,0.5758,0.5766,0.5755,0.5766,19081.0 +1694374920000,0.5765,0.5765,0.5762,0.5762,2165.0 +1694374980000,0.5763,0.5773,0.5763,0.577,11397.0 +1694375040000,0.5772,0.5792,0.5772,0.5791,13724.0 +1694375100000,0.5792,0.5811,0.5792,0.5801,18429.0 +1694375160000,0.5802,0.5802,0.5797,0.5797,4321.0 +1694375220000,0.5794,0.5799,0.579,0.5799,6488.0 +1694375280000,0.5798,0.5816,0.5798,0.5813,13015.0 +1694375340000,0.5813,0.5821,0.5812,0.5813,18712.0 +1694375400000,0.5814,0.5821,0.5809,0.5809,9373.0 +1694375460000,0.5809,0.5809,0.5801,0.5808,5819.0 +1694375520000,0.5806,0.5811,0.5806,0.581,1892.0 +1694375580000,0.5808,0.5813,0.5799,0.5802,6188.0 +1694375640000,0.5803,0.5803,0.5798,0.5803,5911.0 +1694375700000,0.5797,0.5797,0.5795,0.5795,4418.0 +1694375760000,0.5795,0.5796,0.5786,0.5795,4726.0 +1694375820000,0.5797,0.583,0.5797,0.583,12787.0 +1694375880000,0.583,0.5857,0.5826,0.5833,89785.0 +1694375940000,0.5833,0.5833,0.5824,0.5824,10873.0 +1694376000000,0.5824,0.5829,0.5817,0.5821,11420.0 +1694376060000,0.5824,0.5825,0.5806,0.5809,45297.0 +1694376120000,0.5811,0.5814,0.5805,0.5805,1811.0 +1694376180000,0.5805,0.5806,0.5803,0.5804,591.0 +1694376240000,0.5803,0.5809,0.5803,0.5808,9401.0 +1694376300000,0.5809,0.5829,0.5808,0.5829,11661.0 +1694376360000,0.5832,0.5833,0.5813,0.5818,19082.0 +1694376420000,0.5817,0.5839,0.5817,0.5837,11684.0 +1694376480000,0.5836,0.5848,0.5833,0.584,15541.0 +1694376540000,0.5839,0.5842,0.5825,0.5825,5796.0 +1694376600000,0.5825,0.5832,0.5825,0.5831,2885.0 +1694376660000,0.5831,0.5835,0.5829,0.5833,3358.0 +1694376720000,0.5832,0.5833,0.5829,0.5833,3307.0 +1694376780000,0.5832,0.5832,0.5825,0.5826,1417.0 +1694376840000,0.5825,0.5828,0.5825,0.5827,2184.0 +1694376900000,0.5829,0.5834,0.5827,0.5827,1357.0 +1694376960000,0.5827,0.5834,0.5826,0.5833,525.0 +1694377020000,0.5831,0.5837,0.5831,0.5836,2340.0 +1694377080000,0.5838,0.5876,0.5838,0.5874,46484.0 +1694377140000,0.5875,0.5882,0.5865,0.5865,30681.0 +1694377200000,0.5864,0.5868,0.5858,0.5868,10472.0 +1694377260000,0.5867,0.5874,0.5862,0.5863,12829.0 +1694377320000,0.5867,0.5873,0.5867,0.5871,1383.0 +1694377380000,0.587,0.587,0.5863,0.5865,3503.0 +1694377440000,0.5867,0.5867,0.5862,0.5862,2419.0 +1694377500000,0.5862,0.5871,0.5862,0.5869,8299.0 +1694377560000,0.5868,0.5868,0.5868,0.5868,61.0 +1694377620000,0.5867,0.5868,0.5863,0.5864,2292.0 +1694377680000,0.5866,0.5873,0.585,0.5859,24618.0 +1694377740000,0.5858,0.5867,0.5855,0.5867,7939.0 +1694377800000,0.587,0.587,0.5863,0.5868,3114.0 +1694377860000,0.587,0.5872,0.5862,0.5864,2656.0 +1694377920000,0.5863,0.5864,0.586,0.5864,370.0 +1694377980000,0.5865,0.5875,0.5864,0.5872,6855.0 +1694378040000,0.5874,0.5875,0.5872,0.5874,1362.0 +1694378100000,0.5874,0.5889,0.5865,0.5866,35431.0 +1694378160000,0.587,0.587,0.5867,0.5869,383.0 +1694378220000,0.5868,0.5869,0.5855,0.5858,9177.0 +1694378280000,0.5858,0.5866,0.5857,0.5857,8229.0 +1694378340000,0.5854,0.5859,0.5854,0.5859,3731.0 +1694378400000,0.5859,0.5859,0.5857,0.5857,341.0 +1694378460000,0.5856,0.5857,0.5844,0.5848,18208.0 +1694378520000,0.5847,0.5853,0.5847,0.5851,3864.0 +1694378580000,0.5851,0.586,0.5851,0.5858,7189.0 +1694378640000,0.586,0.5866,0.5858,0.5866,3856.0 +1694378700000,0.5862,0.5862,0.5855,0.5859,2078.0 +1694378760000,0.5857,0.5871,0.5857,0.5871,8554.0 +1694378820000,0.5872,0.5875,0.5872,0.5873,817.0 +1694378880000,0.5873,0.5874,0.5873,0.5874,162.0 +1694378940000,0.5873,0.5873,0.5863,0.5863,1383.0 +1694379000000,0.5863,0.5871,0.5863,0.5869,10168.0 +1694379060000,0.587,0.5871,0.5864,0.587,10730.0 +1694379120000,0.5871,0.5875,0.587,0.5874,569.0 +1694379180000,0.5874,0.5875,0.5873,0.5874,149.0 +1694379240000,0.5874,0.5875,0.5874,0.5874,386.0 +1694379300000,0.5874,0.5875,0.587,0.5871,618.0 +1694379360000,0.5872,0.588,0.5871,0.5878,4136.0 +1694379420000,0.5879,0.5881,0.5877,0.5878,916.0 +1694379480000,0.588,0.5882,0.5876,0.5876,866.0 +1694379540000,0.5876,0.5877,0.5869,0.5876,1276.0 +1694379600000,0.5877,0.5883,0.5876,0.5881,3104.0 +1694379660000,0.588,0.5883,0.5878,0.5882,1365.0 +1694379720000,0.5882,0.5886,0.5882,0.5882,1456.0 +1694379780000,0.5881,0.5881,0.5877,0.5879,245.0 +1694379840000,0.588,0.5881,0.5877,0.5881,792.0 +1694379900000,0.588,0.588,0.5877,0.5878,1648.0 +1694379960000,0.5877,0.5877,0.5871,0.5877,2952.0 +1694380020000,0.5877,0.5879,0.5877,0.5877,124.0 +1694380080000,0.5879,0.588,0.5871,0.5871,495.0 +1694380140000,0.5871,0.5873,0.5871,0.5873,42.0 +1694380200000,0.5872,0.588,0.5871,0.588,3874.0 +1694380260000,0.5877,0.5883,0.5877,0.5883,413.0 +1694380320000,0.5883,0.5893,0.5883,0.5889,5030.0 +1694380380000,0.589,0.5894,0.589,0.5892,5620.0 +1694380440000,0.5894,0.5895,0.5893,0.5894,651.0 +1694380500000,0.5895,0.5899,0.5894,0.5894,5015.0 +1694380560000,0.5894,0.5897,0.5894,0.5896,618.0 +1694380620000,0.5896,0.5896,0.5896,0.5896,180.0 +1694380680000,0.5896,0.5896,0.5894,0.5894,1145.0 +1694380740000,0.5893,0.5897,0.5893,0.5894,672.0 +1694380800000,0.5895,0.5905,0.5895,0.5905,7170.0 +1694380860000,0.5904,0.5904,0.5899,0.5899,571.0 +1694380920000,0.5899,0.5907,0.5899,0.5903,10918.0 +1694380980000,0.5903,0.5907,0.5903,0.5903,2373.0 +1694381040000,0.5902,0.5902,0.5897,0.5897,1152.0 +1694381100000,0.5896,0.5899,0.5892,0.5898,3371.0 +1694381160000,0.5898,0.5899,0.5892,0.5894,1481.0 +1694381220000,0.5897,0.5897,0.5897,0.5897,20.0 +1694381280000,0.5897,0.59,0.5897,0.5897,176.0 +1694381340000,0.5899,0.5899,0.5897,0.5897,159.0 +1694381400000,0.5896,0.5899,0.5893,0.5899,491.0 +1694381460000,0.59,0.5903,0.59,0.5902,779.0 +1694381520000,0.5903,0.5903,0.5903,0.5903,91.0 +1694381580000,0.5902,0.5902,0.59,0.59,688.0 +1694381640000,0.5901,0.5901,0.5901,0.5901,1356.0 +1694381700000,0.5901,0.5902,0.5896,0.5899,1743.0 +1694381760000,0.5899,0.59,0.5899,0.59,109.0 +1694381820000,0.5902,0.5903,0.5893,0.5896,2708.0 +1694381880000,0.5895,0.5896,0.5891,0.5891,3797.0 +1694381940000,0.5891,0.5891,0.5886,0.5887,2088.0 +1694382000000,0.5886,0.5887,0.5885,0.5887,273.0 +1694382060000,0.5886,0.5886,0.5882,0.5884,4091.0 +1694382120000,0.5885,0.5886,0.5865,0.587,59168.0 +1694382180000,0.5873,0.5877,0.5865,0.5868,13362.0 +1694382240000,0.5869,0.5872,0.5869,0.5872,409.0 +1694382300000,0.5871,0.5873,0.5871,0.5873,572.0 +1694382360000,0.5872,0.5873,0.5871,0.5871,629.0 +1694382420000,0.5872,0.5874,0.5868,0.5868,969.0 +1694382480000,0.5869,0.587,0.5868,0.5868,229.0 +1694382540000,0.5868,0.5868,0.5867,0.5868,1164.0 +1694382600000,0.5867,0.5867,0.5862,0.5862,1365.0 +1694382660000,0.5863,0.5864,0.5862,0.5864,197.0 +1694382720000,0.5864,0.5864,0.5864,0.5864,20.0 +1694382780000,0.5863,0.5864,0.586,0.5864,430.0 +1694382840000,0.5862,0.5862,0.5862,0.5862,88.0 +1694382900000,0.5862,0.5862,0.5861,0.5861,322.0 +1694382960000,0.5861,0.5865,0.5861,0.5865,2850.0 +1694383020000,0.5867,0.5868,0.5867,0.5867,412.0 +1694383080000,0.5867,0.5867,0.5859,0.5865,7697.0 +1694383140000,0.5864,0.5867,0.5864,0.5864,875.0 +1694383200000,0.5867,0.5872,0.5867,0.5872,1392.0 +1694383260000,0.5872,0.5872,0.587,0.587,436.0 +1694383320000,0.5871,0.5871,0.5867,0.5867,1686.0 +1694383380000,0.5867,0.5867,0.5861,0.5861,3714.0 +1694383440000,0.5861,0.5862,0.5861,0.5862,2083.0 +1694383500000,0.5863,0.5865,0.5862,0.5864,662.0 +1694383560000,0.5863,0.587,0.5863,0.587,7068.0 +1694383620000,0.587,0.5872,0.587,0.5872,8486.0 +1694383680000,0.5873,0.5876,0.5873,0.5876,2253.0 +1694383740000,0.5875,0.5876,0.5872,0.5875,7481.0 +1694383800000,0.5874,0.5874,0.5872,0.5874,3483.0 +1694383860000,0.5873,0.5877,0.5872,0.5877,4456.0 +1694383920000,0.5877,0.5879,0.5877,0.5879,1506.0 +1694383980000,0.5878,0.5883,0.5878,0.5883,6350.0 +1694384040000,0.5885,0.5887,0.5885,0.5887,1043.0 +1694384100000,0.5888,0.5892,0.5885,0.589,9018.0 +1694384160000,0.5893,0.5895,0.5892,0.5892,3227.0 +1694384220000,0.5891,0.5891,0.5886,0.5888,566.0 +1694384280000,0.5887,0.5887,0.5883,0.5883,1051.0 +1694384340000,0.5882,0.5882,0.5876,0.5876,1254.0 +1694384400000,0.5878,0.588,0.5877,0.5877,649.0 +1694384460000,0.5878,0.5881,0.5877,0.5878,810.0 +1694384520000,0.5877,0.5882,0.5877,0.5882,399.0 +1694384580000,0.588,0.588,0.5879,0.5879,268.0 +1694384640000,0.5878,0.5878,0.5875,0.5875,2926.0 +1694384700000,0.5874,0.5875,0.5873,0.5874,134.0 +1694384760000,0.5875,0.5878,0.5875,0.5878,1485.0 +1694384820000,0.5877,0.5877,0.5874,0.5874,1369.0 +1694384880000,0.5875,0.5876,0.5875,0.5875,103.0 +1694384940000,0.5874,0.5874,0.5874,0.5874,100.0 +1694385000000,0.5874,0.5892,0.5874,0.5887,39265.0 +1694385060000,0.5889,0.5892,0.5885,0.5888,3239.0 +1694385120000,0.5888,0.5893,0.5888,0.5893,1238.0 +1694385180000,0.5894,0.5907,0.5894,0.5902,6229.0 +1694385240000,0.59,0.59,0.5891,0.5896,6523.0 +1694385300000,0.5897,0.5901,0.5893,0.5895,1993.0 +1694385360000,0.5893,0.5898,0.5893,0.5896,325.0 +1694385420000,0.5897,0.59,0.5877,0.5877,8259.0 +1694385480000,0.5877,0.5879,0.587,0.5875,3870.0 +1694385540000,0.5876,0.5876,0.5874,0.5874,759.0 +1694385600000,0.5874,0.5876,0.5874,0.5876,2421.0 +1694385660000,0.5876,0.5876,0.5871,0.5876,6587.0 +1694385720000,0.5874,0.5875,0.5874,0.5874,2028.0 +1694385780000,0.5873,0.5874,0.587,0.5874,1724.0 +1694385840000,0.5873,0.5873,0.5872,0.5872,288.0 +1694385900000,0.5869,0.5869,0.5865,0.5865,342.0 +1694385960000,0.5865,0.5866,0.5865,0.5866,343.0 +1694386020000,0.5867,0.5868,0.5867,0.5867,71.0 +1694386080000,0.5864,0.5868,0.5857,0.586,6001.0 +1694386140000,0.5858,0.5864,0.5852,0.5858,6846.0 +1694386200000,0.5858,0.586,0.5856,0.5856,214.0 +1694386260000,0.5856,0.5856,0.5856,0.5856,249.0 +1694386320000,0.5857,0.5857,0.5852,0.5852,1698.0 +1694386380000,0.5851,0.5851,0.5849,0.5849,179.0 +1694386440000,0.5849,0.5852,0.5849,0.5852,189.0 +1694386500000,0.5852,0.5852,0.5845,0.5846,2730.0 +1694386560000,0.5847,0.5849,0.5847,0.5848,510.0 +1694386620000,0.5846,0.5846,0.5839,0.5843,4128.0 +1694386680000,0.5843,0.5846,0.5842,0.5845,1356.0 +1694386740000,0.5845,0.585,0.5842,0.585,2771.0 +1694386800000,0.5847,0.5853,0.5845,0.5853,3845.0 +1694386860000,0.5854,0.5861,0.5854,0.5857,4126.0 +1694386920000,0.5856,0.5857,0.5851,0.5856,2996.0 +1694386980000,0.5854,0.5855,0.5853,0.5853,49.0 +1694387040000,0.5854,0.5855,0.5848,0.5848,971.0 +1694387100000,0.585,0.5856,0.5848,0.5848,2666.0 +1694387160000,0.5848,0.585,0.5848,0.5848,448.0 +1694387220000,0.5849,0.5853,0.5849,0.5852,257.0 +1694387280000,0.5852,0.5857,0.5852,0.5854,3396.0 +1694387340000,0.5855,0.5855,0.5853,0.5853,256.0 +1694387400000,0.5848,0.5848,0.5848,0.5848,139.0 +1694387460000,0.5848,0.5849,0.5848,0.5849,281.0 +1694387520000,0.5848,0.5851,0.5848,0.5851,288.0 +1694387580000,0.5851,0.5851,0.585,0.585,18.0 +1694387640000,0.5851,0.5851,0.5851,0.5851,21.0 +1694387700000,0.5848,0.5848,0.5842,0.5843,1762.0 +1694387760000,0.5844,0.5847,0.5842,0.5846,1339.0 +1694387820000,0.5845,0.5845,0.5844,0.5845,31.0 +1694387880000,0.5844,0.5845,0.5842,0.5844,542.0 +1694387940000,0.5842,0.5845,0.5831,0.5833,15046.0 +1694388000000,0.5835,0.5838,0.5825,0.5825,11235.0 +1694388060000,0.5824,0.5831,0.5824,0.5826,3192.0 +1694388120000,0.5826,0.5827,0.5826,0.5826,187.0 +1694388180000,0.5826,0.5826,0.5821,0.5824,1793.0 +1694388240000,0.5823,0.5828,0.5823,0.5827,892.0 +1694388300000,0.5826,0.5827,0.5825,0.5825,232.0 +1694388360000,0.5825,0.5825,0.5825,0.5825,72.0 +1694388420000,0.5822,0.5822,0.5822,0.5822,19.0 +1694388480000,0.5822,0.5823,0.5822,0.5823,779.0 +1694388540000,0.5826,0.5828,0.5826,0.5828,449.0 +1694388600000,0.5828,0.583,0.5825,0.583,3156.0 +1694388660000,0.5831,0.5836,0.5831,0.5832,6555.0 +1694388720000,0.5834,0.5836,0.5834,0.5834,455.0 +1694388780000,0.5834,0.5834,0.5834,0.5834,99.0 +1694388840000,0.5832,0.5832,0.5832,0.5832,287.0 +1694388900000,0.5836,0.5844,0.5836,0.5842,3964.0 +1694388960000,0.5842,0.5842,0.5842,0.5842,0.0 +1694389020000,0.5843,0.5843,0.5841,0.5841,598.0 +1694389080000,0.5843,0.5845,0.5843,0.5845,1580.0 +1694389140000,0.5845,0.5845,0.5843,0.5843,166.0 +1694389200000,0.5844,0.5844,0.5844,0.5844,117.0 +1694389260000,0.5844,0.5849,0.5844,0.5847,3522.0 +1694389320000,0.5847,0.5847,0.5846,0.5847,456.0 +1694389380000,0.5845,0.5845,0.5845,0.5845,394.0 +1694389440000,0.5845,0.5845,0.5845,0.5845,0.0 +1694389500000,0.5845,0.5845,0.5837,0.5837,2783.0 +1694389560000,0.5836,0.5837,0.5836,0.5837,238.0 +1694389620000,0.5837,0.5837,0.5836,0.5836,734.0 +1694389680000,0.5835,0.5835,0.5833,0.5833,155.0 +1694389740000,0.5835,0.5835,0.5831,0.5833,7948.0 +1694389800000,0.5833,0.5833,0.5831,0.5831,203.0 +1694389860000,0.5831,0.5831,0.5828,0.5828,388.0 +1694389920000,0.5827,0.5828,0.5827,0.5827,160.0 +1694389980000,0.5826,0.5826,0.5825,0.5826,1440.0 +1694390040000,0.5827,0.5829,0.5822,0.5822,1176.0 +1694390100000,0.5824,0.5829,0.5824,0.5829,1759.0 +1694390160000,0.5829,0.5832,0.5829,0.5831,3435.0 +1694390220000,0.5829,0.5832,0.5827,0.5831,2036.0 +1694390280000,0.583,0.5833,0.5825,0.583,3978.0 +1694390340000,0.5828,0.5833,0.5828,0.5833,3613.0 +1694390400000,0.5833,0.5836,0.5825,0.5835,13916.0 +1694390460000,0.5835,0.5838,0.5829,0.5836,7915.0 +1694390520000,0.5836,0.5839,0.5835,0.5837,2773.0 +1694390580000,0.5836,0.584,0.5836,0.5839,1019.0 +1694390640000,0.5838,0.5841,0.5837,0.5839,1162.0 +1694390700000,0.5837,0.5838,0.5834,0.5837,175.0 +1694390760000,0.5838,0.5838,0.5835,0.5838,636.0 +1694390820000,0.5835,0.5835,0.5827,0.5828,2063.0 +1694390880000,0.5827,0.583,0.5827,0.583,175.0 +1694390940000,0.5829,0.5832,0.5827,0.583,1604.0 +1694391000000,0.5831,0.5835,0.5829,0.5834,946.0 +1694391060000,0.5835,0.5837,0.5834,0.5837,380.0 +1694391120000,0.5837,0.5841,0.5837,0.5841,1711.0 +1694391180000,0.5842,0.5856,0.5842,0.5856,2290.0 +1694391240000,0.5857,0.5857,0.5849,0.5849,3425.0 +1694391300000,0.5852,0.5853,0.5852,0.5852,2404.0 +1694391360000,0.5854,0.5857,0.5854,0.5854,3713.0 +1694391420000,0.5853,0.5853,0.5853,0.5853,86.0 +1694391480000,0.5853,0.5858,0.5853,0.5858,1764.0 +1694391540000,0.5858,0.5858,0.585,0.585,2824.0 +1694391600000,0.585,0.5856,0.585,0.5854,1643.0 +1694391660000,0.5855,0.5857,0.5851,0.5851,3585.0 +1694391720000,0.5848,0.5848,0.5845,0.5845,2009.0 +1694391780000,0.5846,0.5846,0.5841,0.5843,624.0 +1694391840000,0.5843,0.5843,0.5838,0.5839,1541.0 +1694391900000,0.584,0.5841,0.584,0.5841,1693.0 +1694391960000,0.5841,0.5841,0.5841,0.5841,20.0 +1694392020000,0.5841,0.5841,0.5831,0.5832,7254.0 +1694392080000,0.5828,0.5829,0.5823,0.5827,3433.0 +1694392140000,0.5827,0.5828,0.5827,0.5828,1365.0 +1694392200000,0.5827,0.5828,0.5825,0.5828,1653.0 +1694392260000,0.5827,0.5834,0.5827,0.583,3095.0 +1694392320000,0.5832,0.5834,0.5831,0.5832,425.0 +1694392380000,0.5832,0.5837,0.5832,0.5832,2601.0 +1694392440000,0.5835,0.5835,0.5833,0.5835,1213.0 +1694392500000,0.583,0.583,0.582,0.5823,8815.0 +1694392560000,0.5823,0.5824,0.5818,0.5819,4358.0 +1694392620000,0.5818,0.5818,0.5809,0.581,2901.0 +1694392680000,0.5809,0.5814,0.5791,0.5793,10892.0 +1694392740000,0.5794,0.58,0.5777,0.5792,32828.0 +1694392800000,0.5791,0.5794,0.5781,0.579,9891.0 +1694392860000,0.5792,0.5795,0.5789,0.5794,2741.0 +1694392920000,0.5792,0.5795,0.5785,0.5788,2569.0 +1694392980000,0.5786,0.579,0.5764,0.5774,13303.0 +1694393040000,0.5775,0.5778,0.5771,0.5774,3609.0 +1694393100000,0.5774,0.5778,0.5766,0.5778,7009.0 +1694393160000,0.5777,0.5778,0.5753,0.5759,38469.0 +1694393220000,0.5762,0.5782,0.5762,0.5782,8176.0 +1694393280000,0.5782,0.5784,0.5779,0.578,2073.0 +1694393340000,0.5779,0.5784,0.5776,0.5781,3899.0 +1694393400000,0.5782,0.579,0.5782,0.579,7200.0 +1694393460000,0.5792,0.5794,0.5786,0.5787,1936.0 +1694393520000,0.5787,0.5787,0.5787,0.5787,1787.0 +1694393580000,0.5788,0.5789,0.5786,0.5789,3951.0 +1694393640000,0.5789,0.5804,0.5788,0.5792,27329.0 +1694393700000,0.5789,0.5834,0.5789,0.5824,118179.0 +1694393760000,0.5824,0.5826,0.5814,0.5816,5638.0 +1694393820000,0.5812,0.5812,0.5807,0.5808,2157.0 +1694393880000,0.5808,0.5808,0.5793,0.5795,11835.0 +1694393940000,0.5795,0.5802,0.5794,0.5802,15361.0 +1694394000000,0.5801,0.5801,0.5794,0.5799,15652.0 +1694394060000,0.58,0.5804,0.5799,0.5803,7188.0 +1694394120000,0.5803,0.5806,0.5802,0.5802,423.0 +1694394180000,0.5803,0.5808,0.5803,0.5808,534.0 +1694394240000,0.5808,0.5809,0.5807,0.5809,1231.0 +1694394300000,0.5813,0.5813,0.5804,0.5805,3242.0 +1694394360000,0.5804,0.5804,0.5795,0.5795,8781.0 +1694394420000,0.5796,0.5797,0.5794,0.5797,519.0 +1694394480000,0.5796,0.5796,0.5791,0.5791,5017.0 +1694394540000,0.5792,0.5792,0.5785,0.5789,4370.0 +1694394600000,0.5788,0.5794,0.5788,0.5794,8810.0 +1694394660000,0.5794,0.58,0.5794,0.5796,5350.0 +1694394720000,0.5793,0.5794,0.5791,0.5791,858.0 +1694394780000,0.5793,0.5798,0.5786,0.5793,16890.0 +1694394840000,0.5793,0.5793,0.5791,0.5791,2476.0 +1694394900000,0.579,0.5793,0.579,0.5792,663.0 +1694394960000,0.5793,0.5803,0.5793,0.5803,1669.0 +1694395020000,0.5805,0.5814,0.5804,0.5811,2479.0 +1694395080000,0.5811,0.5813,0.5808,0.5813,302.0 +1694395140000,0.5813,0.5813,0.5812,0.5812,229.0 +1694395200000,0.5809,0.5809,0.5803,0.5803,2289.0 +1694395260000,0.5802,0.5803,0.5797,0.5797,117.0 +1694395320000,0.5801,0.5805,0.5793,0.5793,3162.0 +1694395380000,0.5793,0.5793,0.5781,0.5783,2863.0 +1694395440000,0.5785,0.5794,0.5785,0.5785,3730.0 +1694395500000,0.5786,0.5787,0.5778,0.5781,13410.0 +1694395560000,0.5781,0.5784,0.578,0.5784,6877.0 +1694395620000,0.5785,0.5785,0.5785,0.5785,9678.0 +1694395680000,0.5788,0.579,0.5788,0.579,792.0 +1694395740000,0.5788,0.5788,0.5779,0.5779,2109.0 +1694395800000,0.578,0.578,0.5777,0.5777,2585.0 +1694395860000,0.5776,0.5777,0.5773,0.5775,685.0 +1694395920000,0.5774,0.5781,0.5771,0.5774,5038.0 +1694395980000,0.5774,0.5774,0.5767,0.5769,6631.0 +1694396040000,0.5768,0.5769,0.5763,0.5765,13531.0 +1694396100000,0.5765,0.5765,0.576,0.576,2511.0 +1694396160000,0.5758,0.5762,0.5751,0.5759,15527.0 +1694396220000,0.5759,0.5759,0.5753,0.5755,2043.0 +1694396280000,0.5755,0.5759,0.5753,0.5758,1051.0 +1694396340000,0.5754,0.5754,0.5753,0.5753,196.0 +1694396400000,0.5755,0.5758,0.5749,0.5756,17605.0 +1694396460000,0.5753,0.5753,0.5742,0.5742,4836.0 +1694396520000,0.5744,0.5745,0.5735,0.5738,30512.0 +1694396580000,0.5738,0.5744,0.5733,0.5744,32806.0 +1694396640000,0.5743,0.5743,0.5741,0.5742,5385.0 +1694396700000,0.5742,0.5753,0.574,0.5753,6793.0 +1694396760000,0.5752,0.5768,0.5751,0.5765,10715.0 +1694396820000,0.5767,0.5769,0.5767,0.5769,895.0 +1694396880000,0.577,0.5771,0.577,0.5771,547.0 +1694396940000,0.5771,0.5771,0.5769,0.577,1227.0 +1694397000000,0.5768,0.5768,0.5756,0.5756,6014.0 +1694397060000,0.5755,0.5756,0.575,0.575,5919.0 +1694397120000,0.5751,0.5751,0.5751,0.5751,110.0 +1694397180000,0.5749,0.5752,0.5747,0.5747,1360.0 +1694397240000,0.5747,0.575,0.5747,0.5748,578.0 +1694397300000,0.5749,0.5756,0.5749,0.5754,1090.0 +1694397360000,0.5755,0.5755,0.5744,0.5745,3415.0 +1694397420000,0.5746,0.575,0.5744,0.5749,696.0 +1694397480000,0.5749,0.575,0.5745,0.5745,782.0 +1694397540000,0.5745,0.5748,0.5741,0.5741,2577.0 +1694397600000,0.5745,0.5748,0.5741,0.5747,5817.0 +1694397660000,0.5747,0.5747,0.5738,0.5738,3880.0 +1694397720000,0.5739,0.5741,0.5738,0.574,1501.0 +1694397780000,0.5738,0.5743,0.5733,0.5733,5539.0 +1694397840000,0.5735,0.5738,0.5726,0.5728,9542.0 +1694397900000,0.5731,0.5733,0.5727,0.5729,3147.0 +1694397960000,0.573,0.5739,0.573,0.5739,6342.0 +1694398020000,0.574,0.574,0.5734,0.5737,321.0 +1694398080000,0.5738,0.5743,0.5737,0.5743,3089.0 +1694398140000,0.5742,0.5743,0.5741,0.5742,768.0 +1694398200000,0.5742,0.5744,0.5742,0.5743,621.0 +1694398260000,0.5743,0.5745,0.5741,0.5741,768.0 +1694398320000,0.5741,0.5745,0.5741,0.5743,1628.0 +1694398380000,0.5743,0.5744,0.5743,0.5743,257.0 +1694398440000,0.5742,0.5742,0.5737,0.5738,636.0 +1694398500000,0.5735,0.5735,0.573,0.5735,2581.0 +1694398560000,0.5735,0.5739,0.5735,0.5739,3864.0 +1694398620000,0.574,0.575,0.574,0.5743,11222.0 +1694398680000,0.5744,0.5749,0.5744,0.5749,1493.0 +1694398740000,0.5745,0.5748,0.5745,0.5748,805.0 +1694398800000,0.5748,0.5748,0.5745,0.5747,3353.0 +1694398860000,0.5749,0.5756,0.5749,0.5756,1375.0 +1694398920000,0.5756,0.5756,0.575,0.5752,586.0 +1694398980000,0.5755,0.5755,0.5751,0.5751,401.0 +1694399040000,0.5753,0.5765,0.5749,0.5765,18386.0 +1694399100000,0.5766,0.5772,0.5765,0.5772,3128.0 +1694399160000,0.5772,0.5772,0.5767,0.5769,396.0 +1694399220000,0.5766,0.577,0.5766,0.577,151.0 +1694399280000,0.5769,0.5769,0.5761,0.5761,4572.0 +1694399340000,0.5763,0.5767,0.5763,0.5767,412.0 +1694399400000,0.5765,0.5765,0.5761,0.5762,1364.0 +1694399460000,0.5762,0.5762,0.5762,0.5762,306.0 +1694399520000,0.5761,0.5766,0.5761,0.5766,1626.0 +1694399580000,0.5762,0.5765,0.5762,0.5764,40.0 +1694399640000,0.5764,0.5765,0.5764,0.5765,1395.0 +1694399700000,0.5764,0.5775,0.5764,0.5775,1337.0 +1694399760000,0.5771,0.5776,0.5771,0.5776,2113.0 +1694399820000,0.5777,0.5787,0.5776,0.5787,6071.0 +1694399880000,0.5788,0.5797,0.5788,0.5794,4387.0 +1694399940000,0.5795,0.5795,0.5794,0.5795,1405.0 +1694400000000,0.5795,0.5798,0.5792,0.5798,4407.0 +1694400060000,0.5799,0.5802,0.5797,0.5797,1644.0 +1694400120000,0.5794,0.5799,0.5788,0.5788,4381.0 +1694400180000,0.5788,0.5789,0.5776,0.5777,12398.0 +1694400240000,0.5776,0.5777,0.5771,0.5773,16687.0 +1694400300000,0.5773,0.5774,0.576,0.5764,9459.0 +1694400360000,0.5764,0.5764,0.576,0.5762,1448.0 +1694400420000,0.5763,0.5763,0.5761,0.5762,80.0 +1694400480000,0.5761,0.5761,0.5761,0.5761,138.0 +1694400540000,0.576,0.576,0.5759,0.5759,177.0 +1694400600000,0.5761,0.5766,0.5759,0.5766,8421.0 +1694400660000,0.5765,0.5767,0.5764,0.5767,1783.0 +1694400720000,0.5766,0.5767,0.576,0.5764,1735.0 +1694400780000,0.5765,0.5765,0.5761,0.5764,759.0 +1694400840000,0.5763,0.5767,0.5763,0.5765,1888.0 +1694400900000,0.5764,0.5764,0.5764,0.5764,82.0 +1694400960000,0.5764,0.5765,0.5764,0.5765,42.0 +1694401020000,0.5764,0.5764,0.5763,0.5763,184.0 +1694401080000,0.5762,0.5766,0.5762,0.5763,267.0 +1694401140000,0.5765,0.5767,0.5764,0.5767,1448.0 +1694401200000,0.5764,0.5767,0.5763,0.5767,1628.0 +1694401260000,0.5768,0.5768,0.5764,0.5764,2306.0 +1694401320000,0.5763,0.5775,0.5763,0.5774,10952.0 +1694401380000,0.5776,0.5776,0.577,0.5773,955.0 +1694401440000,0.577,0.577,0.577,0.577,86.0 +1694401500000,0.5769,0.5769,0.5769,0.5769,101.0 +1694401560000,0.5769,0.5769,0.5769,0.5769,28.0 +1694401620000,0.5769,0.5769,0.5769,0.5769,56.0 +1694401680000,0.5769,0.5769,0.5769,0.5769,0.0 +1694401740000,0.5769,0.5773,0.5769,0.5773,779.0 +1694401800000,0.5773,0.5778,0.5773,0.5777,648.0 +1694401860000,0.5776,0.5776,0.5776,0.5776,1358.0 +1694401920000,0.5776,0.5778,0.5776,0.5778,100.0 +1694401980000,0.5777,0.5777,0.5776,0.5776,247.0 +1694402040000,0.5776,0.5781,0.5776,0.5781,3101.0 +1694402100000,0.5778,0.5778,0.5774,0.5774,4352.0 +1694402160000,0.5774,0.5785,0.5774,0.5777,5100.0 +1694402220000,0.5777,0.5777,0.5767,0.5767,10754.0 +1694402280000,0.5769,0.5771,0.5766,0.5766,591.0 +1694402340000,0.5766,0.5766,0.5763,0.5763,2443.0 +1694402400000,0.5762,0.5762,0.576,0.576,219.0 +1694402460000,0.576,0.5763,0.576,0.5762,774.0 +1694402520000,0.5762,0.5762,0.5753,0.5753,6002.0 +1694402580000,0.5753,0.5756,0.5749,0.5754,1810.0 +1694402640000,0.5754,0.5759,0.575,0.5753,3270.0 +1694402700000,0.5753,0.5757,0.5753,0.5755,1206.0 +1694402760000,0.5757,0.5758,0.5753,0.5753,1347.0 +1694402820000,0.5756,0.5756,0.5755,0.5755,1392.0 +1694402880000,0.5755,0.5755,0.5752,0.5752,923.0 +1694402940000,0.5752,0.5753,0.575,0.5751,372.0 +1694403000000,0.575,0.5752,0.575,0.575,670.0 +1694403060000,0.5752,0.5753,0.5751,0.5753,372.0 +1694403120000,0.5755,0.5766,0.5755,0.5763,2092.0 +1694403180000,0.5764,0.5768,0.5764,0.5768,801.0 +1694403240000,0.5768,0.5769,0.5768,0.5769,78.0 +1694403300000,0.5768,0.5773,0.5768,0.5773,549.0 +1694403360000,0.5772,0.5772,0.5767,0.5771,9167.0 +1694403420000,0.5771,0.5771,0.5771,0.5771,10.0 +1694403480000,0.5769,0.577,0.5769,0.577,486.0 +1694403540000,0.577,0.577,0.5764,0.5764,3356.0 +1694403600000,0.5767,0.5767,0.5767,0.5767,45.0 +1694403660000,0.5766,0.5766,0.5749,0.5753,13808.0 +1694403720000,0.5753,0.5753,0.5753,0.5753,31.0 +1694403780000,0.5754,0.5755,0.5754,0.5755,770.0 +1694403840000,0.5754,0.5755,0.5754,0.5755,452.0 +1694403900000,0.5754,0.5755,0.5752,0.5752,1835.0 +1694403960000,0.5754,0.5759,0.5754,0.5759,2462.0 +1694404020000,0.5758,0.5758,0.5756,0.5757,407.0 +1694404080000,0.5755,0.5756,0.5749,0.5756,4528.0 +1694404140000,0.5755,0.5755,0.5755,0.5755,18.0 +1694404200000,0.5754,0.5754,0.5751,0.5753,663.0 +1694404260000,0.5753,0.5759,0.5753,0.5757,5869.0 +1694404320000,0.5756,0.5757,0.5752,0.5753,441.0 +1694404380000,0.5752,0.5752,0.5748,0.575,1733.0 +1694404440000,0.5749,0.5751,0.5748,0.575,1802.0 +1694404500000,0.5751,0.5751,0.5746,0.5746,333.0 +1694404560000,0.5746,0.5747,0.5744,0.5746,1370.0 +1694404620000,0.5747,0.575,0.5742,0.5748,1959.0 +1694404680000,0.5748,0.5748,0.5739,0.5745,19667.0 +1694404740000,0.5744,0.5744,0.5742,0.5744,1487.0 +1694404800000,0.5743,0.5747,0.5739,0.5743,10796.0 +1694404860000,0.5743,0.5746,0.5734,0.5734,10659.0 +1694404920000,0.5735,0.574,0.5728,0.5737,14008.0 +1694404980000,0.5738,0.574,0.5738,0.574,430.0 +1694405040000,0.5739,0.5741,0.5739,0.574,934.0 +1694405100000,0.574,0.5741,0.5732,0.5736,720.0 +1694405160000,0.5734,0.5734,0.5733,0.5733,287.0 +1694405220000,0.5734,0.5735,0.5729,0.5729,1379.0 +1694405280000,0.573,0.5733,0.573,0.5733,124.0 +1694405340000,0.5736,0.574,0.5736,0.5739,4440.0 +1694405400000,0.5739,0.5739,0.5739,0.5739,559.0 +1694405460000,0.5741,0.5744,0.5733,0.5734,9196.0 +1694405520000,0.5735,0.5739,0.5729,0.5734,2881.0 +1694405580000,0.5736,0.5736,0.5732,0.5732,426.0 +1694405640000,0.5733,0.5734,0.5733,0.5734,121.0 +1694405700000,0.5734,0.5734,0.5734,0.5734,216.0 +1694405760000,0.5734,0.5734,0.5729,0.5729,7240.0 +1694405820000,0.5729,0.573,0.5727,0.5727,642.0 +1694405880000,0.5729,0.5729,0.5728,0.5728,404.0 +1694405940000,0.5728,0.573,0.5725,0.573,8543.0 +1694406000000,0.5728,0.5731,0.5724,0.5724,1312.0 +1694406060000,0.5724,0.5728,0.5724,0.5728,2995.0 +1694406120000,0.5728,0.5732,0.5728,0.5732,788.0 +1694406180000,0.5733,0.5737,0.5733,0.5735,2994.0 +1694406240000,0.5735,0.5739,0.5735,0.5739,541.0 +1694406300000,0.5738,0.5738,0.5736,0.5737,331.0 +1694406360000,0.5737,0.5739,0.5737,0.5739,522.0 +1694406420000,0.574,0.5742,0.574,0.5742,310.0 +1694406480000,0.5741,0.5743,0.5739,0.5741,3680.0 +1694406540000,0.5741,0.5743,0.574,0.5741,2310.0 +1694406600000,0.574,0.574,0.5729,0.5734,11446.0 +1694406660000,0.5734,0.5735,0.5728,0.5734,1517.0 +1694406720000,0.5735,0.5738,0.5731,0.5735,802.0 +1694406780000,0.5734,0.5734,0.5733,0.5733,53.0 +1694406840000,0.5734,0.5741,0.5733,0.5736,9174.0 +1694406900000,0.5735,0.574,0.5735,0.5739,558.0 +1694406960000,0.5739,0.5744,0.5739,0.5744,3325.0 +1694407020000,0.5742,0.5742,0.5742,0.5742,67.0 +1694407080000,0.5742,0.5742,0.5742,0.5742,56.0 +1694407140000,0.5742,0.5742,0.574,0.574,6017.0 +1694407200000,0.5739,0.5739,0.5737,0.5737,519.0 +1694407260000,0.5737,0.5739,0.5736,0.5739,721.0 +1694407320000,0.5737,0.5737,0.5735,0.5735,329.0 +1694407380000,0.5734,0.5738,0.5734,0.5737,857.0 +1694407440000,0.5737,0.5737,0.5737,0.5737,101.0 +1694407500000,0.5736,0.5737,0.5731,0.5737,2900.0 +1694407560000,0.5734,0.5734,0.573,0.5731,258.0 +1694407620000,0.5732,0.5734,0.5731,0.5732,1444.0 +1694407680000,0.5733,0.5735,0.5731,0.5731,217.0 +1694407740000,0.5734,0.5739,0.5734,0.5737,1544.0 +1694407800000,0.5733,0.5737,0.5732,0.5737,2471.0 +1694407860000,0.5737,0.5742,0.5737,0.5742,1704.0 +1694407920000,0.5746,0.5747,0.5742,0.5742,952.0 +1694407980000,0.5744,0.5746,0.5744,0.5744,575.0 +1694408040000,0.5744,0.5749,0.5744,0.5748,2159.0 +1694408100000,0.5747,0.575,0.5743,0.5745,3802.0 +1694408160000,0.5749,0.5749,0.5746,0.5746,585.0 +1694408220000,0.575,0.575,0.5748,0.5749,112.0 +1694408280000,0.575,0.5751,0.5743,0.5744,3717.0 +1694408340000,0.5746,0.5748,0.5744,0.5746,558.0 +1694408400000,0.5746,0.5746,0.5739,0.5739,1720.0 +1694408460000,0.5741,0.5744,0.5735,0.5737,1070.0 +1694408520000,0.5738,0.5738,0.5737,0.5738,35.0 +1694408580000,0.5735,0.5738,0.5733,0.5735,596.0 +1694408640000,0.5733,0.5737,0.573,0.5735,870.0 +1694408700000,0.573,0.573,0.5727,0.5727,2003.0 +1694408760000,0.5727,0.5727,0.5727,0.5727,40.0 +1694408820000,0.5727,0.573,0.5727,0.5729,290.0 +1694408880000,0.5729,0.5734,0.5724,0.5732,3606.0 +1694408940000,0.573,0.5731,0.5729,0.5729,2534.0 +1694409000000,0.5728,0.5736,0.5728,0.5733,3448.0 +1694409060000,0.5733,0.5739,0.5732,0.5738,3445.0 +1694409120000,0.5738,0.5738,0.5738,0.5738,0.0 +1694409180000,0.5736,0.5736,0.5733,0.5733,3251.0 +1694409240000,0.5733,0.5734,0.5708,0.5717,67802.0 +1694409300000,0.5718,0.572,0.5716,0.5718,1962.0 +1694409360000,0.5718,0.5718,0.5707,0.5715,23479.0 +1694409420000,0.5713,0.5716,0.5712,0.5714,781.0 +1694409480000,0.5715,0.5715,0.5714,0.5714,930.0 +1694409540000,0.5714,0.5714,0.571,0.5713,1911.0 +1694409600000,0.5714,0.5718,0.5714,0.5718,1912.0 +1694409660000,0.572,0.5724,0.572,0.5724,10272.0 +1694409720000,0.5724,0.5725,0.5716,0.5716,3584.0 +1694409780000,0.5716,0.5717,0.5711,0.5711,1920.0 +1694409840000,0.5711,0.5714,0.5709,0.5711,6492.0 +1694409900000,0.5711,0.5717,0.5711,0.5713,1965.0 +1694409960000,0.5713,0.5713,0.5708,0.5709,2311.0 +1694410020000,0.571,0.571,0.5699,0.5707,26964.0 +1694410080000,0.5708,0.571,0.5708,0.5708,749.0 +1694410140000,0.5708,0.5714,0.5708,0.5714,1665.0 +1694410200000,0.5712,0.5713,0.5698,0.5704,12514.0 +1694410260000,0.5706,0.5708,0.5704,0.5705,2767.0 +1694410320000,0.5705,0.5705,0.5701,0.5702,3469.0 +1694410380000,0.5703,0.5705,0.5698,0.5705,1679.0 +1694410440000,0.5703,0.5703,0.5703,0.5703,231.0 +1694410500000,0.5707,0.5718,0.5707,0.5718,6162.0 +1694410560000,0.5717,0.5719,0.5717,0.5719,2472.0 +1694410620000,0.572,0.5738,0.572,0.573,9125.0 +1694410680000,0.5733,0.5734,0.5729,0.5733,1242.0 +1694410740000,0.5735,0.5742,0.5735,0.5736,7721.0 +1694410800000,0.5739,0.5739,0.573,0.5733,2860.0 +1694410860000,0.5733,0.5733,0.5729,0.5729,1580.0 +1694410920000,0.5727,0.5728,0.5727,0.5728,1343.0 +1694410980000,0.5728,0.5731,0.5728,0.5731,1043.0 +1694411040000,0.5731,0.5732,0.573,0.573,510.0 +1694411100000,0.573,0.5731,0.572,0.572,4000.0 +1694411160000,0.5721,0.5721,0.5721,0.5721,279.0 +1694411220000,0.5722,0.5722,0.5718,0.572,1633.0 +1694411280000,0.572,0.572,0.5714,0.5715,1966.0 +1694411340000,0.5714,0.5714,0.571,0.5711,8852.0 +1694411400000,0.5711,0.5713,0.5711,0.5712,645.0 +1694411460000,0.5713,0.5715,0.5709,0.5709,4719.0 +1694411520000,0.571,0.5715,0.571,0.5711,816.0 +1694411580000,0.5711,0.5712,0.5711,0.5712,652.0 +1694411640000,0.571,0.5713,0.571,0.5713,650.0 +1694411700000,0.5715,0.5723,0.5715,0.5718,4022.0 +1694411760000,0.5718,0.572,0.5718,0.572,517.0 +1694411820000,0.5722,0.5725,0.5719,0.5721,2107.0 +1694411880000,0.5726,0.5731,0.5726,0.5731,3026.0 +1694411940000,0.5729,0.5731,0.5729,0.5731,218.0 +1694412000000,0.5734,0.5736,0.573,0.5732,1168.0 +1694412060000,0.5733,0.5734,0.5732,0.5732,624.0 +1694412120000,0.5732,0.5734,0.5727,0.5731,4136.0 +1694412180000,0.5731,0.5731,0.5721,0.5723,4505.0 +1694412240000,0.5722,0.5723,0.5722,0.5722,382.0 +1694412300000,0.572,0.572,0.5712,0.5712,9336.0 +1694412360000,0.5712,0.5716,0.5711,0.5715,2966.0 +1694412420000,0.5716,0.5729,0.5716,0.5726,11342.0 +1694412480000,0.5725,0.5727,0.5722,0.5722,1159.0 +1694412540000,0.5719,0.5719,0.5716,0.5716,2163.0 +1694412600000,0.5715,0.5716,0.5713,0.5716,2219.0 +1694412660000,0.5716,0.5717,0.5714,0.5716,1387.0 +1694412720000,0.5716,0.5722,0.5716,0.5722,2415.0 +1694412780000,0.5721,0.5726,0.5721,0.5725,2722.0 +1694412840000,0.5726,0.5726,0.5724,0.5726,2947.0 +1694412900000,0.5726,0.573,0.5726,0.5729,1463.0 +1694412960000,0.573,0.573,0.5715,0.5717,4426.0 +1694413020000,0.5718,0.572,0.5709,0.5709,5168.0 +1694413080000,0.5707,0.5708,0.5707,0.5707,200.0 +1694413140000,0.5707,0.5709,0.5707,0.5708,640.0 +1694413200000,0.5709,0.5709,0.5708,0.5708,408.0 +1694413260000,0.5708,0.5708,0.5708,0.5708,42.0 +1694413320000,0.5707,0.5708,0.5707,0.5708,138.0 +1694413380000,0.5708,0.5708,0.5705,0.5706,232.0 +1694413440000,0.5707,0.571,0.5707,0.5709,630.0 +1694413500000,0.571,0.571,0.5706,0.5707,211.0 +1694413560000,0.5708,0.5709,0.5708,0.5709,28.0 +1694413620000,0.5708,0.5715,0.5708,0.5713,6273.0 +1694413680000,0.571,0.5712,0.571,0.5712,413.0 +1694413740000,0.5712,0.5716,0.5711,0.5715,1526.0 +1694413800000,0.5715,0.5715,0.5709,0.5709,815.0 +1694413860000,0.5708,0.5708,0.5708,0.5708,95.0 +1694413920000,0.5708,0.5714,0.5707,0.5713,1165.0 +1694413980000,0.5714,0.5727,0.5714,0.5726,12359.0 +1694414040000,0.5726,0.5728,0.5723,0.5723,5604.0 +1694414100000,0.5724,0.5725,0.5724,0.5724,290.0 +1694414160000,0.5723,0.5723,0.5715,0.5716,3070.0 +1694414220000,0.5716,0.5717,0.5716,0.5717,128.0 +1694414280000,0.5716,0.5716,0.5708,0.5708,1188.0 +1694414340000,0.5709,0.5711,0.5706,0.5707,1692.0 +1694414400000,0.5707,0.5708,0.5706,0.5708,4167.0 +1694414460000,0.5707,0.571,0.5707,0.571,3892.0 +1694414520000,0.5713,0.5713,0.5712,0.5712,701.0 +1694414580000,0.5713,0.5727,0.5713,0.5727,23897.0 +1694414640000,0.5727,0.5729,0.5723,0.5729,3315.0 +1694414700000,0.5729,0.5732,0.5729,0.5729,6302.0 +1694414760000,0.5729,0.573,0.5729,0.5729,2111.0 +1694414820000,0.5729,0.5729,0.5727,0.5729,4127.0 +1694414880000,0.5729,0.5729,0.5725,0.5726,17361.0 +1694414940000,0.5726,0.5729,0.5726,0.5728,2599.0 +1694415000000,0.5728,0.5728,0.5721,0.5721,1414.0 +1694415060000,0.5721,0.5723,0.5719,0.5719,1056.0 +1694415120000,0.5719,0.5719,0.5717,0.5717,327.0 +1694415180000,0.5714,0.5714,0.571,0.5711,1655.0 +1694415240000,0.5714,0.5714,0.5714,0.5714,439.0 +1694415300000,0.571,0.5714,0.571,0.5714,547.0 +1694415360000,0.5714,0.5715,0.5714,0.5715,350.0 +1694415420000,0.5715,0.5716,0.5712,0.5716,3128.0 +1694415480000,0.5713,0.5715,0.5713,0.5713,228.0 +1694415540000,0.5716,0.5716,0.5707,0.5713,8779.0 +1694415600000,0.5714,0.5714,0.5707,0.571,4098.0 +1694415660000,0.5707,0.571,0.5706,0.5706,2391.0 +1694415720000,0.5707,0.5711,0.5705,0.5711,1146.0 +1694415780000,0.571,0.5715,0.571,0.5715,374.0 +1694415840000,0.5717,0.5717,0.5714,0.5716,532.0 +1694415900000,0.5717,0.5717,0.5713,0.5715,523.0 +1694415960000,0.5716,0.5719,0.5708,0.5716,12330.0 +1694416020000,0.5718,0.5718,0.5717,0.5718,169.0 +1694416080000,0.5718,0.5721,0.5708,0.5708,2155.0 +1694416140000,0.5708,0.571,0.5708,0.5709,673.0 +1694416200000,0.5706,0.571,0.5705,0.5708,2024.0 +1694416260000,0.5706,0.5706,0.5703,0.5703,415.0 +1694416320000,0.5702,0.5703,0.5699,0.5699,1388.0 +1694416380000,0.5699,0.57,0.5692,0.5695,11920.0 +1694416440000,0.5695,0.5696,0.5695,0.5695,653.0 +1694416500000,0.5696,0.5698,0.5695,0.5698,909.0 +1694416560000,0.5698,0.5698,0.5694,0.5695,2177.0 +1694416620000,0.5693,0.5696,0.5692,0.5695,559.0 +1694416680000,0.5694,0.5694,0.5692,0.5692,2239.0 +1694416740000,0.5693,0.5693,0.5673,0.5685,28459.0 +1694416800000,0.5682,0.5691,0.5681,0.5687,7183.0 +1694416860000,0.5686,0.5688,0.5679,0.568,6571.0 +1694416920000,0.5684,0.5684,0.5681,0.5683,256.0 +1694416980000,0.5681,0.5684,0.5681,0.5682,251.0 +1694417040000,0.5683,0.5695,0.5683,0.5695,4640.0 +1694417100000,0.5696,0.57,0.5691,0.5692,7860.0 +1694417160000,0.5694,0.5694,0.5689,0.5692,1497.0 +1694417220000,0.5693,0.5693,0.5688,0.5689,954.0 +1694417280000,0.5689,0.569,0.5685,0.5687,1552.0 +1694417340000,0.5687,0.5688,0.5687,0.5688,236.0 +1694417400000,0.5686,0.5686,0.5685,0.5686,961.0 +1694417460000,0.5686,0.5686,0.5675,0.568,14722.0 +1694417520000,0.568,0.5683,0.5679,0.5683,2695.0 +1694417580000,0.5685,0.5689,0.5685,0.5686,3406.0 +1694417640000,0.5685,0.5688,0.5684,0.5687,2307.0 +1694417700000,0.5685,0.5692,0.5685,0.5688,2133.0 +1694417760000,0.5688,0.5691,0.5688,0.5688,475.0 +1694417820000,0.5689,0.5695,0.5688,0.5695,2219.0 +1694417880000,0.5695,0.5695,0.5691,0.5692,540.0 +1694417940000,0.5692,0.5692,0.5681,0.5683,10994.0 +1694418000000,0.5682,0.569,0.5682,0.569,1731.0 +1694418060000,0.5685,0.5685,0.5682,0.5685,525.0 +1694418120000,0.5683,0.5683,0.5668,0.5674,12108.0 +1694418180000,0.5675,0.5679,0.5674,0.5677,701.0 +1694418240000,0.5676,0.5679,0.5676,0.5677,266.0 +1694418300000,0.5678,0.5682,0.5674,0.568,4141.0 +1694418360000,0.5681,0.5684,0.5681,0.5681,1942.0 +1694418420000,0.5681,0.5687,0.5681,0.5685,669.0 +1694418480000,0.5685,0.5687,0.5685,0.5687,405.0 +1694418540000,0.5688,0.5688,0.5686,0.5688,141.0 +1694418600000,0.5688,0.5693,0.5688,0.5693,3181.0 +1694418660000,0.5692,0.5696,0.5692,0.5695,727.0 +1694418720000,0.5695,0.5695,0.5693,0.5694,384.0 +1694418780000,0.5693,0.5696,0.5687,0.5687,4228.0 +1694418840000,0.5686,0.5687,0.5686,0.5686,264.0 +1694418900000,0.5687,0.569,0.5687,0.5689,873.0 +1694418960000,0.569,0.569,0.569,0.569,89.0 +1694419020000,0.5689,0.569,0.5681,0.5684,962.0 +1694419080000,0.5683,0.5684,0.5679,0.5679,888.0 +1694419140000,0.5681,0.5688,0.5681,0.5686,14232.0 +1694419200000,0.5687,0.5688,0.568,0.5681,11726.0 +1694419260000,0.5681,0.569,0.5681,0.5689,6717.0 +1694419320000,0.5687,0.5689,0.5679,0.5682,5076.0 +1694419380000,0.5682,0.5683,0.568,0.568,608.0 +1694419440000,0.5681,0.5682,0.568,0.568,503.0 +1694419500000,0.5681,0.5681,0.568,0.5681,2600.0 +1694419560000,0.5681,0.5681,0.5668,0.5676,23010.0 +1694419620000,0.5678,0.5681,0.5677,0.5678,1930.0 +1694419680000,0.5678,0.5679,0.5671,0.5672,5786.0 +1694419740000,0.5671,0.5672,0.5667,0.5667,981.0 +1694419800000,0.5666,0.5667,0.5652,0.5657,7224.0 +1694419860000,0.5657,0.5663,0.5654,0.5663,11464.0 +1694419920000,0.5664,0.5669,0.5664,0.5669,6281.0 +1694419980000,0.5667,0.5672,0.5654,0.5654,24261.0 +1694420040000,0.5655,0.5658,0.565,0.5653,19247.0 +1694420100000,0.5652,0.5654,0.5643,0.5643,9019.0 +1694420160000,0.5642,0.5652,0.5632,0.565,10895.0 +1694420220000,0.5648,0.5654,0.5647,0.5647,9626.0 +1694420280000,0.5649,0.565,0.5647,0.5649,2169.0 +1694420340000,0.5649,0.5654,0.5644,0.5644,8802.0 +1694420400000,0.5645,0.5649,0.5642,0.5649,4423.0 +1694420460000,0.5651,0.5654,0.5634,0.5638,51247.0 +1694420520000,0.5644,0.5659,0.5635,0.5641,91079.0 +1694420580000,0.5641,0.5649,0.5638,0.5649,8075.0 +1694420640000,0.5649,0.5657,0.5647,0.5647,10599.0 +1694420700000,0.5646,0.5652,0.5645,0.565,1879.0 +1694420760000,0.565,0.5653,0.5648,0.5648,4705.0 +1694420820000,0.5646,0.5646,0.5624,0.5632,14870.0 +1694420880000,0.5634,0.5645,0.5621,0.5622,14666.0 +1694420940000,0.5622,0.5628,0.5621,0.5624,7824.0 +1694421000000,0.5621,0.5626,0.5602,0.5619,22073.0 +1694421060000,0.5616,0.5621,0.5609,0.5617,10022.0 +1694421120000,0.5616,0.5622,0.5613,0.5616,6539.0 +1694421180000,0.5619,0.563,0.5615,0.563,11621.0 +1694421240000,0.563,0.563,0.5619,0.5619,6572.0 +1694421300000,0.5622,0.5628,0.5619,0.5628,2742.0 +1694421360000,0.5628,0.5637,0.5626,0.5635,6515.0 +1694421420000,0.5635,0.5638,0.5634,0.5634,2543.0 +1694421480000,0.5633,0.5636,0.5632,0.5634,852.0 +1694421540000,0.5636,0.5636,0.5634,0.5636,805.0 +1694421600000,0.5636,0.5646,0.5636,0.5644,3445.0 +1694421660000,0.5645,0.5646,0.5632,0.5636,2431.0 +1694421720000,0.5636,0.5636,0.5634,0.5635,429.0 +1694421780000,0.5635,0.5635,0.5624,0.5624,4212.0 +1694421840000,0.5623,0.5623,0.5622,0.5623,662.0 +1694421900000,0.5622,0.5627,0.5622,0.5625,2585.0 +1694421960000,0.5627,0.5632,0.5627,0.5631,737.0 +1694422020000,0.5633,0.5636,0.563,0.5635,2769.0 +1694422080000,0.5636,0.5641,0.5636,0.5641,5954.0 +1694422140000,0.564,0.5641,0.5638,0.5638,1049.0 +1694422200000,0.5638,0.564,0.5637,0.564,538.0 +1694422260000,0.5641,0.5643,0.5638,0.5643,1985.0 +1694422320000,0.5643,0.5645,0.5642,0.5643,468.0 +1694422380000,0.5643,0.5643,0.5642,0.5642,439.0 +1694422440000,0.5642,0.5644,0.5639,0.5639,3252.0 +1694422500000,0.5641,0.5643,0.564,0.564,985.0 +1694422560000,0.564,0.5647,0.5637,0.5644,29714.0 +1694422620000,0.5645,0.5647,0.5644,0.5644,1276.0 +1694422680000,0.5642,0.5642,0.5639,0.5641,626.0 +1694422740000,0.5642,0.5644,0.5637,0.5642,1863.0 +1694422800000,0.5643,0.5643,0.5636,0.5639,3301.0 +1694422860000,0.5636,0.5641,0.5636,0.5641,886.0 +1694422920000,0.5642,0.5649,0.5642,0.5648,8259.0 +1694422980000,0.5648,0.565,0.5646,0.5649,369.0 +1694423040000,0.565,0.565,0.5648,0.5649,1029.0 +1694423100000,0.5649,0.565,0.5648,0.5649,2174.0 +1694423160000,0.5649,0.565,0.5648,0.5648,3503.0 +1694423220000,0.5647,0.5648,0.5647,0.5647,184.0 +1694423280000,0.5648,0.5648,0.5644,0.5644,447.0 +1694423340000,0.5643,0.5644,0.5641,0.5641,1217.0 +1694423400000,0.5639,0.564,0.5636,0.5637,17730.0 +1694423460000,0.5637,0.5637,0.5636,0.5636,233.0 +1694423520000,0.5637,0.5642,0.5635,0.5635,4307.0 +1694423580000,0.5636,0.5636,0.5636,0.5636,98.0 +1694423640000,0.5634,0.5634,0.5631,0.5631,3338.0 +1694423700000,0.5633,0.5635,0.5632,0.5635,409.0 +1694423760000,0.5635,0.5638,0.5635,0.5636,660.0 +1694423820000,0.5634,0.5637,0.5622,0.5625,34005.0 +1694423880000,0.5624,0.5624,0.5623,0.5623,1791.0 +1694423940000,0.5622,0.5625,0.5619,0.5623,1990.0 +1694424000000,0.5621,0.5622,0.562,0.562,1665.0 +1694424060000,0.5619,0.5619,0.5612,0.5613,2923.0 +1694424120000,0.5614,0.562,0.5614,0.5615,4077.0 +1694424180000,0.5614,0.5616,0.5592,0.5597,27327.0 +1694424240000,0.5595,0.5597,0.5547,0.5547,90863.0 +1694424300000,0.5547,0.56,0.552,0.5574,93122.0 +1694424360000,0.5576,0.5589,0.5574,0.5579,12309.0 +1694424420000,0.558,0.5583,0.5576,0.5582,11273.0 +1694424480000,0.5582,0.5582,0.557,0.5577,18892.0 +1694424540000,0.5578,0.5581,0.5574,0.5574,9887.0 +1694424600000,0.5572,0.5577,0.5565,0.5576,7992.0 +1694424660000,0.5578,0.5594,0.5578,0.559,11451.0 +1694424720000,0.5589,0.5589,0.5574,0.5574,14214.0 +1694424780000,0.5572,0.5584,0.5569,0.5578,6426.0 +1694424840000,0.5582,0.5584,0.5582,0.5584,3249.0 +1694424900000,0.5584,0.5592,0.5581,0.5592,10933.0 +1694424960000,0.5592,0.5592,0.5587,0.5587,3770.0 +1694425020000,0.5588,0.5604,0.5588,0.5599,6622.0 +1694425080000,0.5597,0.5601,0.558,0.5584,13070.0 +1694425140000,0.5583,0.5585,0.5579,0.5581,5541.0 +1694425200000,0.5579,0.5579,0.5569,0.5574,5197.0 +1694425260000,0.5572,0.5572,0.5563,0.5563,4287.0 +1694425320000,0.5562,0.5565,0.5553,0.5564,10329.0 +1694425380000,0.5563,0.5568,0.5562,0.5566,4074.0 +1694425440000,0.5567,0.5571,0.5566,0.557,1609.0 +1694425500000,0.5568,0.5576,0.5566,0.5574,3594.0 +1694425560000,0.5577,0.5584,0.5576,0.5582,10802.0 +1694425620000,0.5582,0.5587,0.5582,0.5584,2348.0 +1694425680000,0.5584,0.5587,0.5584,0.5587,909.0 +1694425740000,0.5586,0.5591,0.5585,0.5591,1055.0 +1694425800000,0.5589,0.5589,0.558,0.558,5937.0 +1694425860000,0.558,0.5585,0.558,0.5584,997.0 +1694425920000,0.5583,0.5583,0.5583,0.5583,28.0 +1694425980000,0.5583,0.5583,0.558,0.558,646.0 +1694426040000,0.558,0.5584,0.558,0.5582,650.0 +1694426100000,0.558,0.5582,0.5577,0.5578,385.0 +1694426160000,0.5582,0.5584,0.5576,0.5578,3058.0 +1694426220000,0.5576,0.5583,0.5574,0.5583,2623.0 +1694426280000,0.5584,0.5584,0.5577,0.5578,1946.0 +1694426340000,0.558,0.558,0.5574,0.5575,692.0 +1694426400000,0.5575,0.558,0.5571,0.5579,2116.0 +1694426460000,0.5577,0.5578,0.5567,0.5571,1964.0 +1694426520000,0.557,0.5575,0.5568,0.5568,2259.0 +1694426580000,0.5568,0.5568,0.5552,0.5552,15443.0 +1694426640000,0.5551,0.556,0.5536,0.5544,18168.0 +1694426700000,0.5541,0.5553,0.5524,0.5533,26562.0 +1694426760000,0.553,0.5552,0.553,0.5549,8337.0 +1694426820000,0.5549,0.5549,0.5546,0.5549,947.0 +1694426880000,0.5551,0.5559,0.5549,0.5553,4162.0 +1694426940000,0.5553,0.5555,0.5551,0.5555,1555.0 +1694427000000,0.5557,0.5561,0.5549,0.556,7105.0 +1694427060000,0.556,0.5561,0.5553,0.5554,2301.0 +1694427120000,0.5554,0.5556,0.5547,0.555,5562.0 +1694427180000,0.555,0.555,0.5532,0.554,5687.0 +1694427240000,0.5536,0.5544,0.5531,0.5536,9434.0 +1694427300000,0.5535,0.5541,0.5533,0.5539,2096.0 +1694427360000,0.5541,0.5547,0.5539,0.5547,1731.0 +1694427420000,0.5548,0.5549,0.5542,0.5542,2259.0 +1694427480000,0.5547,0.555,0.5547,0.5549,271.0 +1694427540000,0.5549,0.5549,0.5529,0.553,5578.0 +1694427600000,0.553,0.553,0.5519,0.5519,33951.0 +1694427660000,0.552,0.5524,0.5479,0.5481,253469.0 +1694427720000,0.5484,0.5508,0.5395,0.5499,285419.0 +1694427780000,0.5502,0.5515,0.5502,0.5515,20364.0 +1694427840000,0.5517,0.5525,0.5512,0.5513,21141.0 +1694427900000,0.5517,0.5523,0.5507,0.5507,16081.0 +1694427960000,0.5507,0.5507,0.5495,0.5501,21452.0 +1694428020000,0.5504,0.5505,0.548,0.5496,18136.0 +1694428080000,0.5493,0.5502,0.5489,0.5491,14645.0 +1694428140000,0.5493,0.5493,0.5478,0.548,14662.0 +1694428200000,0.5482,0.55,0.5482,0.5493,18833.0 +1694428260000,0.5492,0.5513,0.5491,0.5492,30142.0 +1694428320000,0.5489,0.5503,0.5481,0.5503,12042.0 +1694428380000,0.5502,0.5511,0.5501,0.551,3473.0 +1694428440000,0.5511,0.5516,0.5509,0.5513,8990.0 +1694428500000,0.551,0.552,0.551,0.5515,5956.0 +1694428560000,0.5516,0.5536,0.5515,0.552,25740.0 +1694428620000,0.5521,0.5521,0.5518,0.5518,4159.0 +1694428680000,0.5519,0.5523,0.5513,0.5514,14502.0 +1694428740000,0.5515,0.5519,0.5515,0.5519,13266.0 +1694428800000,0.5518,0.5538,0.5517,0.5538,63256.0 +1694428860000,0.5537,0.5547,0.5536,0.554,26221.0 +1694428920000,0.5539,0.5545,0.5539,0.5543,6123.0 +1694428980000,0.5544,0.5546,0.5541,0.5544,7150.0 +1694429040000,0.5544,0.5544,0.5535,0.5535,14872.0 +1694429100000,0.5533,0.5547,0.553,0.5545,6958.0 +1694429160000,0.5547,0.5551,0.554,0.554,8034.0 +1694429220000,0.554,0.554,0.5534,0.5538,6129.0 +1694429280000,0.5538,0.5539,0.5538,0.5539,260.0 +1694429340000,0.554,0.5572,0.554,0.5571,28529.0 +1694429400000,0.5571,0.5573,0.5558,0.5558,24575.0 +1694429460000,0.5557,0.5557,0.5557,0.5557,93.0 +1694429520000,0.5557,0.5559,0.5554,0.5554,9312.0 +1694429580000,0.5552,0.5554,0.5549,0.5552,2238.0 +1694429640000,0.5551,0.5553,0.5548,0.5548,4084.0 +1694429700000,0.5549,0.5549,0.5542,0.5544,2484.0 +1694429760000,0.5545,0.5552,0.5544,0.5552,10798.0 +1694429820000,0.5549,0.5556,0.5547,0.5556,1991.0 +1694429880000,0.5556,0.5558,0.5554,0.5558,3009.0 +1694429940000,0.5557,0.5557,0.5552,0.5552,4330.0 +1694430000000,0.5551,0.5569,0.555,0.5569,7962.0 +1694430060000,0.5565,0.5566,0.556,0.5561,11958.0 +1694430120000,0.5559,0.5564,0.5556,0.5561,2503.0 +1694430180000,0.5561,0.5561,0.5549,0.555,3669.0 +1694430240000,0.5549,0.5549,0.5545,0.5545,1406.0 +1694430300000,0.5545,0.5553,0.5544,0.5553,8395.0 +1694430360000,0.5557,0.5561,0.5548,0.555,8909.0 +1694430420000,0.5552,0.5553,0.5551,0.5553,206.0 +1694430480000,0.5554,0.5556,0.5551,0.5552,3888.0 +1694430540000,0.5552,0.5557,0.5552,0.5557,4902.0 +1694430600000,0.556,0.5566,0.5557,0.5566,2195.0 +1694430660000,0.5566,0.5566,0.5559,0.556,3243.0 +1694430720000,0.5561,0.5561,0.5558,0.5561,5645.0 +1694430780000,0.5557,0.5557,0.5556,0.5556,709.0 +1694430840000,0.5557,0.5557,0.5554,0.5554,477.0 +1694430900000,0.5553,0.5554,0.5543,0.5543,9914.0 +1694430960000,0.5543,0.5545,0.5533,0.5544,11176.0 +1694431020000,0.5545,0.5545,0.5534,0.5536,9641.0 +1694431080000,0.5537,0.5556,0.5536,0.5545,36270.0 +1694431140000,0.5547,0.5556,0.5547,0.5555,10436.0 +1694431200000,0.5555,0.5557,0.5549,0.5551,1882.0 +1694431260000,0.5551,0.5565,0.5551,0.5564,6571.0 +1694431320000,0.5562,0.5562,0.5561,0.5561,768.0 +1694431380000,0.5562,0.5566,0.5552,0.5562,13150.0 +1694431440000,0.556,0.556,0.5557,0.5557,1622.0 +1694431500000,0.5553,0.5553,0.5549,0.5551,3009.0 +1694431560000,0.5551,0.5553,0.5548,0.5551,2828.0 +1694431620000,0.5551,0.5552,0.5547,0.5552,1259.0 +1694431680000,0.5552,0.5552,0.5542,0.5542,1151.0 +1694431740000,0.554,0.5541,0.5532,0.554,12713.0 +1694431800000,0.554,0.5546,0.5534,0.5546,4445.0 +1694431860000,0.5547,0.555,0.5547,0.5549,3429.0 +1694431920000,0.555,0.555,0.5546,0.5547,3688.0 +1694431980000,0.5546,0.5549,0.5538,0.5538,10295.0 +1694432040000,0.5537,0.5538,0.5535,0.5537,7619.0 +1694432100000,0.5538,0.554,0.5536,0.5536,13474.0 +1694432160000,0.554,0.5546,0.5539,0.5541,2516.0 +1694432220000,0.5541,0.5542,0.5533,0.5533,3983.0 +1694432280000,0.5534,0.5535,0.5534,0.5535,1527.0 +1694432340000,0.5533,0.5533,0.5525,0.5529,3641.0 +1694432400000,0.5526,0.5532,0.5525,0.5528,3207.0 +1694432460000,0.5528,0.553,0.5528,0.5529,486.0 +1694432520000,0.5527,0.5527,0.5505,0.552,74519.0 +1694432580000,0.5523,0.5523,0.5517,0.5517,4224.0 +1694432640000,0.5515,0.5517,0.5512,0.5514,5212.0 +1694432700000,0.5514,0.5517,0.5511,0.5515,1258.0 +1694432760000,0.5513,0.5513,0.5509,0.5512,2302.0 +1694432820000,0.5512,0.5513,0.5511,0.5511,137.0 +1694432880000,0.5511,0.5516,0.551,0.5515,1232.0 +1694432940000,0.5514,0.5518,0.5511,0.5514,3309.0 +1694433000000,0.5515,0.5516,0.5509,0.5512,1719.0 +1694433060000,0.5512,0.5513,0.5508,0.551,1344.0 +1694433120000,0.5511,0.5511,0.5505,0.551,3674.0 +1694433180000,0.5509,0.5509,0.5494,0.5499,4760.0 +1694433240000,0.5499,0.5505,0.5497,0.55,2624.0 +1694433300000,0.5501,0.5501,0.5494,0.5498,1447.0 +1694433360000,0.5495,0.5505,0.5494,0.5505,5285.0 +1694433420000,0.5504,0.5508,0.5499,0.5506,1550.0 +1694433480000,0.5506,0.5509,0.5503,0.5506,5235.0 +1694433540000,0.5506,0.5509,0.5506,0.5509,4445.0 +1694433600000,0.5504,0.5509,0.5497,0.5509,7175.0 +1694433660000,0.5507,0.5515,0.5507,0.5515,5377.0 +1694433720000,0.5518,0.5526,0.5518,0.5526,5587.0 +1694433780000,0.5526,0.5526,0.5516,0.5516,2139.0 +1694433840000,0.5515,0.5515,0.5506,0.5506,7987.0 +1694433900000,0.5507,0.5511,0.5502,0.5504,5282.0 +1694433960000,0.5506,0.5506,0.55,0.5501,1335.0 +1694434020000,0.5501,0.5511,0.55,0.5511,2598.0 +1694434080000,0.5511,0.5515,0.5511,0.5515,2147.0 +1694434140000,0.5516,0.5519,0.5514,0.5519,1521.0 +1694434200000,0.5519,0.5525,0.5519,0.552,3692.0 +1694434260000,0.5519,0.5519,0.5511,0.5517,6129.0 +1694434320000,0.5515,0.5515,0.5512,0.5514,2534.0 +1694434380000,0.5514,0.5514,0.5511,0.5513,1115.0 +1694434440000,0.5516,0.5516,0.5513,0.5515,642.0 +1694434500000,0.5514,0.5517,0.5512,0.5512,1143.0 +1694434560000,0.5515,0.5518,0.5515,0.5518,432.0 +1694434620000,0.5519,0.5521,0.5516,0.5521,1185.0 +1694434680000,0.5515,0.5516,0.5512,0.5515,464.0 +1694434740000,0.5514,0.5514,0.5512,0.5512,392.0 +1694434800000,0.5512,0.5512,0.5506,0.5506,956.0 +1694434860000,0.5506,0.5506,0.55,0.5504,4759.0 +1694434920000,0.5503,0.551,0.5501,0.551,2667.0 +1694434980000,0.5508,0.5511,0.5507,0.5507,614.0 +1694435040000,0.5507,0.5509,0.5505,0.5509,710.0 +1694435100000,0.5508,0.5514,0.5508,0.5513,3147.0 +1694435160000,0.5511,0.5517,0.5509,0.5517,8392.0 +1694435220000,0.5517,0.5517,0.5513,0.5515,584.0 +1694435280000,0.5516,0.5516,0.5511,0.5514,5183.0 +1694435340000,0.5508,0.5512,0.5507,0.5511,578.0 +1694435400000,0.551,0.5519,0.551,0.5514,2879.0 +1694435460000,0.5513,0.5522,0.5512,0.552,4651.0 +1694435520000,0.5516,0.552,0.5515,0.552,467.0 +1694435580000,0.5521,0.5526,0.5521,0.5526,5793.0 +1694435640000,0.5526,0.553,0.5523,0.5525,6953.0 +1694435700000,0.5522,0.5528,0.5522,0.5526,4939.0 +1694435760000,0.5526,0.5529,0.5525,0.5529,2237.0 +1694435820000,0.553,0.5534,0.553,0.5533,5104.0 +1694435880000,0.5531,0.5533,0.5429,0.5503,332891.0 +1694435940000,0.5503,0.5509,0.5501,0.5506,33646.0 +1694436000000,0.5507,0.5507,0.55,0.55,7263.0 +1694436060000,0.55,0.5503,0.5499,0.5499,1328.0 +1694436120000,0.5497,0.5499,0.5492,0.5492,3129.0 +1694436180000,0.5493,0.5496,0.5454,0.5462,110210.0 +1694436240000,0.5463,0.5464,0.5457,0.5463,16792.0 +1694436300000,0.546,0.5462,0.5455,0.5459,14886.0 +1694436360000,0.546,0.5463,0.5452,0.546,23338.0 +1694436420000,0.5458,0.5461,0.5457,0.5459,5394.0 +1694436480000,0.5456,0.5456,0.545,0.545,11927.0 +1694436540000,0.545,0.545,0.5434,0.5435,42585.0 +1694436600000,0.5436,0.544,0.5432,0.544,27230.0 +1694436660000,0.5441,0.5445,0.5435,0.5444,9092.0 +1694436720000,0.5445,0.5451,0.5442,0.5451,8335.0 +1694436780000,0.5449,0.5452,0.5446,0.5449,3974.0 +1694436840000,0.545,0.5452,0.5443,0.5447,20400.0 +1694436900000,0.5448,0.5449,0.5443,0.5443,15500.0 +1694436960000,0.5444,0.5448,0.5444,0.5447,10190.0 +1694437020000,0.5448,0.5453,0.5447,0.5452,18125.0 +1694437080000,0.5452,0.5453,0.5449,0.5449,9592.0 +1694437140000,0.5451,0.5451,0.5446,0.5451,10782.0 +1694437200000,0.5451,0.5451,0.5442,0.5444,18080.0 +1694437260000,0.5444,0.5454,0.5441,0.5452,18177.0 +1694437320000,0.5452,0.5453,0.5449,0.5449,3962.0 +1694437380000,0.5448,0.5449,0.5441,0.5442,5738.0 +1694437440000,0.5443,0.5455,0.5442,0.5448,36097.0 +1694437500000,0.5448,0.5448,0.5443,0.5444,7261.0 +1694437560000,0.5444,0.5453,0.5437,0.5437,28511.0 +1694437620000,0.5437,0.5438,0.5432,0.5433,10759.0 +1694437680000,0.5432,0.5433,0.5421,0.5426,38787.0 +1694437740000,0.5426,0.5433,0.5426,0.543,10622.0 +1694437800000,0.543,0.5434,0.5426,0.5428,8622.0 +1694437860000,0.5428,0.5431,0.5405,0.5412,79626.0 +1694437920000,0.5415,0.5421,0.5415,0.542,16540.0 +1694437980000,0.542,0.542,0.5415,0.5418,3538.0 +1694438040000,0.5417,0.5424,0.5417,0.5422,9683.0 +1694438100000,0.5421,0.5423,0.5416,0.542,6956.0 +1694438160000,0.5421,0.5425,0.5414,0.5419,9889.0 +1694438220000,0.5418,0.5419,0.5407,0.5415,28393.0 +1694438280000,0.5415,0.5423,0.5415,0.5423,8563.0 +1694438340000,0.5423,0.5425,0.5418,0.5418,4730.0 +1694438400000,0.5421,0.5434,0.542,0.5427,52049.0 +1694438460000,0.5426,0.5429,0.5426,0.5429,1053.0 +1694438520000,0.5428,0.5428,0.5424,0.5426,3006.0 +1694438580000,0.5426,0.543,0.5426,0.5428,2708.0 +1694438640000,0.5428,0.5429,0.5425,0.5426,3036.0 +1694438700000,0.5426,0.543,0.5426,0.5428,6372.0 +1694438760000,0.5426,0.5426,0.5419,0.542,15806.0 +1694438820000,0.542,0.5425,0.5415,0.5425,11504.0 +1694438880000,0.5418,0.5421,0.5416,0.542,9549.0 +1694438940000,0.5421,0.5421,0.5419,0.5419,2874.0 +1694439000000,0.5421,0.543,0.5419,0.543,10791.0 +1694439060000,0.543,0.544,0.5428,0.5436,29518.0 +1694439120000,0.5439,0.5446,0.5433,0.5436,29202.0 +1694439180000,0.5436,0.5441,0.5431,0.5441,7221.0 +1694439240000,0.5442,0.5445,0.5428,0.5445,22010.0 +1694439300000,0.5445,0.545,0.5437,0.5437,41209.0 +1694439360000,0.544,0.5445,0.5432,0.5433,9967.0 +1694439420000,0.5433,0.5433,0.543,0.5431,3640.0 +1694439480000,0.5431,0.5437,0.5431,0.5434,4873.0 +1694439540000,0.5431,0.5436,0.5421,0.5423,22204.0 +1694439600000,0.5424,0.5428,0.5415,0.5415,43449.0 +1694439660000,0.5415,0.5427,0.5413,0.5423,43098.0 +1694439720000,0.5423,0.5424,0.5418,0.5424,20167.0 +1694439780000,0.5422,0.5427,0.542,0.5427,11976.0 +1694439840000,0.5426,0.5426,0.5417,0.5417,20570.0 +1694439900000,0.5417,0.542,0.5409,0.5409,14031.0 +1694439960000,0.541,0.5414,0.5407,0.5412,15349.0 +1694440020000,0.5413,0.5419,0.5413,0.5414,16413.0 +1694440080000,0.5411,0.5411,0.5401,0.5402,12530.0 +1694440140000,0.5403,0.5404,0.5392,0.5397,34681.0 +1694440200000,0.5399,0.5414,0.5399,0.5411,54009.0 +1694440260000,0.5408,0.5411,0.5401,0.5405,12255.0 +1694440320000,0.5405,0.5418,0.5405,0.5409,24827.0 +1694440380000,0.5409,0.5413,0.5408,0.5413,4173.0 +1694440440000,0.5411,0.5411,0.5398,0.5402,10540.0 +1694440500000,0.5402,0.5404,0.5387,0.5393,29596.0 +1694440560000,0.5395,0.5397,0.5388,0.5392,6615.0 +1694440620000,0.5393,0.5397,0.5379,0.5395,46626.0 +1694440680000,0.5392,0.5394,0.5375,0.5382,24254.0 +1694440740000,0.5378,0.5383,0.5371,0.5379,39218.0 +1694440800000,0.5379,0.5381,0.537,0.538,8316.0 +1694440860000,0.5377,0.5406,0.5374,0.5397,92299.0 +1694440920000,0.5397,0.5398,0.5388,0.5392,11581.0 +1694440980000,0.5389,0.539,0.5382,0.5384,6390.0 +1694441040000,0.5385,0.5385,0.5353,0.5358,132340.0 +1694441100000,0.5361,0.5364,0.5331,0.5342,76487.0 +1694441160000,0.5343,0.5352,0.532,0.5348,125245.0 +1694441220000,0.5348,0.5361,0.5343,0.5351,43498.0 +1694441280000,0.5351,0.5352,0.5341,0.5344,37555.0 +1694441340000,0.5345,0.5348,0.5321,0.5346,57398.0 +1694441400000,0.5347,0.5348,0.5341,0.5343,24635.0 +1694441460000,0.5343,0.5343,0.5316,0.5316,38358.0 +1694441520000,0.5317,0.5413,0.5305,0.5353,331390.0 +1694441580000,0.5356,0.5368,0.5344,0.5363,75144.0 +1694441640000,0.5364,0.5379,0.5358,0.5376,79121.0 +1694441700000,0.5371,0.5378,0.5361,0.5361,110743.0 +1694441760000,0.5362,0.5403,0.536,0.539,120689.0 +1694441820000,0.5394,0.54,0.5378,0.5378,29860.0 +1694441880000,0.5377,0.5387,0.5373,0.5385,27053.0 +1694441940000,0.5387,0.539,0.5376,0.5377,19618.0 +1694442000000,0.5379,0.5386,0.5351,0.5365,113008.0 +1694442060000,0.5363,0.5369,0.5344,0.5369,70230.0 +1694442120000,0.5369,0.537,0.536,0.536,28617.0 +1694442180000,0.536,0.538,0.5352,0.537,109075.0 +1694442240000,0.5369,0.5385,0.5365,0.537,41930.0 +1694442300000,0.5372,0.5375,0.5364,0.5373,10279.0 +1694442360000,0.5374,0.5378,0.5364,0.5367,29050.0 +1694442420000,0.5366,0.5373,0.5361,0.5368,25030.0 +1694442480000,0.5367,0.538,0.5367,0.5378,18026.0 +1694442540000,0.5377,0.54,0.5363,0.5396,63043.0 +1694442600000,0.5396,0.5396,0.5372,0.5383,49976.0 +1694442660000,0.5383,0.5397,0.5382,0.5383,41970.0 +1694442720000,0.5385,0.5399,0.5385,0.5388,44780.0 +1694442780000,0.5388,0.5389,0.5384,0.5387,35093.0 +1694442840000,0.5386,0.5389,0.5369,0.5369,34873.0 +1694442900000,0.537,0.537,0.5365,0.5368,7813.0 +1694442960000,0.5366,0.5368,0.5365,0.5366,7222.0 +1694443020000,0.5366,0.5366,0.5344,0.5349,78179.0 +1694443080000,0.5349,0.5381,0.5349,0.5372,73490.0 +1694443140000,0.5373,0.5373,0.5339,0.5339,150950.0 +1694443200000,0.5339,0.5343,0.5334,0.5334,24691.0 +1694443260000,0.5334,0.5347,0.5318,0.5345,86258.0 +1694443320000,0.5347,0.5362,0.5329,0.5333,63233.0 +1694443380000,0.5334,0.5361,0.5334,0.5347,47541.0 +1694443440000,0.5346,0.5349,0.5339,0.5339,11075.0 +1694443500000,0.5339,0.5341,0.5329,0.5335,15911.0 +1694443560000,0.533,0.5333,0.5282,0.5295,116222.0 +1694443620000,0.5294,0.532,0.5284,0.5291,50573.0 +1694443680000,0.5291,0.5301,0.5217,0.5291,168154.0 +1694443740000,0.5291,0.5309,0.526,0.5289,82294.0 +1694443800000,0.5289,0.5298,0.527,0.5284,78464.0 +1694443860000,0.5286,0.5308,0.5279,0.5303,69708.0 +1694443920000,0.5303,0.5312,0.5289,0.5289,42245.0 +1694443980000,0.5291,0.5301,0.5285,0.5301,36899.0 +1694444040000,0.5298,0.5307,0.5286,0.5304,87433.0 +1694444100000,0.5303,0.5327,0.5303,0.5318,48437.0 +1694444160000,0.5323,0.5323,0.5303,0.5306,41377.0 +1694444220000,0.5308,0.5321,0.5305,0.5317,84252.0 +1694444280000,0.5318,0.5321,0.5308,0.5315,31883.0 +1694444340000,0.531,0.5315,0.5306,0.5309,18728.0 +1694444400000,0.5308,0.5313,0.5303,0.5311,35246.0 +1694444460000,0.531,0.5313,0.5299,0.5304,27134.0 +1694444520000,0.5302,0.5311,0.5296,0.5301,41470.0 +1694444580000,0.5297,0.5302,0.529,0.5302,29601.0 +1694444640000,0.5303,0.5312,0.5301,0.5312,23624.0 +1694444700000,0.5313,0.5323,0.5298,0.5298,14558.0 +1694444760000,0.53,0.5317,0.529,0.5315,51500.0 +1694444820000,0.5314,0.535,0.5312,0.535,92204.0 +1694444880000,0.5349,0.5364,0.5329,0.5329,69376.0 +1694444940000,0.5331,0.5339,0.5329,0.5334,11612.0 +1694445000000,0.5338,0.5348,0.533,0.5338,44951.0 +1694445060000,0.5336,0.534,0.5331,0.5331,11685.0 +1694445120000,0.5334,0.5336,0.532,0.5328,42230.0 +1694445180000,0.5326,0.5326,0.5316,0.5322,41016.0 +1694445240000,0.5324,0.5326,0.5313,0.5319,37070.0 +1694445300000,0.5317,0.5323,0.531,0.5319,16261.0 +1694445360000,0.5318,0.5318,0.5297,0.5302,54366.0 +1694445420000,0.5298,0.5305,0.5295,0.5299,19430.0 +1694445480000,0.5297,0.5318,0.5288,0.5301,43373.0 +1694445540000,0.5299,0.5314,0.5281,0.5314,45923.0 +1694445600000,0.5313,0.5328,0.5308,0.5322,26985.0 +1694445660000,0.5318,0.5338,0.5312,0.533,50026.0 +1694445720000,0.5328,0.5339,0.5323,0.5335,18997.0 +1694445780000,0.5333,0.5343,0.5329,0.5341,20453.0 +1694445840000,0.5341,0.5346,0.5337,0.5342,16398.0 +1694445900000,0.5339,0.5341,0.5332,0.5338,18515.0 +1694445960000,0.5337,0.5342,0.5328,0.5329,20272.0 +1694446020000,0.5329,0.5334,0.5321,0.5325,37538.0 +1694446080000,0.5322,0.5322,0.5314,0.5319,25448.0 +1694446140000,0.5321,0.533,0.532,0.5327,28198.0 +1694446200000,0.5326,0.5331,0.532,0.5323,17029.0 +1694446260000,0.5319,0.5332,0.5316,0.5332,14397.0 +1694446320000,0.5332,0.535,0.5329,0.5341,26287.0 +1694446380000,0.5342,0.5347,0.5337,0.534,15939.0 +1694446440000,0.5341,0.5343,0.5321,0.5321,36873.0 +1694446500000,0.5325,0.5326,0.532,0.5322,5504.0 +1694446560000,0.5321,0.534,0.5319,0.5331,55237.0 +1694446620000,0.5331,0.5337,0.5329,0.5335,14366.0 +1694446680000,0.5336,0.5338,0.5318,0.5322,66104.0 +1694446740000,0.532,0.5342,0.5317,0.5331,68185.0 +1694446800000,0.5331,0.5345,0.5329,0.534,32670.0 +1694446860000,0.534,0.5341,0.5331,0.5335,9435.0 +1694446920000,0.5337,0.5348,0.5334,0.5345,16651.0 +1694446980000,0.5345,0.5351,0.5342,0.5351,30957.0 +1694447040000,0.535,0.5368,0.5348,0.5362,49842.0 +1694447100000,0.5362,0.5373,0.5358,0.5369,70351.0 +1694447160000,0.5367,0.5367,0.5353,0.536,37436.0 +1694447220000,0.5359,0.5367,0.5359,0.5362,14096.0 +1694447280000,0.5365,0.5369,0.5361,0.5369,9522.0 +1694447340000,0.5369,0.5374,0.5368,0.5373,18670.0 +1694447400000,0.5371,0.5374,0.5363,0.5371,24008.0 +1694447460000,0.5368,0.5372,0.5366,0.5367,5384.0 +1694447520000,0.5366,0.5375,0.5363,0.5369,34571.0 +1694447580000,0.5369,0.5376,0.5368,0.5372,6113.0 +1694447640000,0.5375,0.5378,0.5373,0.5375,7155.0 +1694447700000,0.5376,0.5393,0.5374,0.5389,41891.0 +1694447760000,0.5391,0.5428,0.5385,0.5403,203626.0 +1694447820000,0.5402,0.5416,0.5401,0.5408,27115.0 +1694447880000,0.5412,0.5418,0.54,0.5411,52802.0 +1694447940000,0.5411,0.5415,0.5407,0.5408,19707.0 +1694448000000,0.5406,0.541,0.5398,0.5403,29632.0 +1694448060000,0.5403,0.5408,0.5393,0.5405,25474.0 +1694448120000,0.5403,0.5414,0.54,0.5411,22687.0 +1694448180000,0.5414,0.5427,0.5412,0.5425,57140.0 +1694448240000,0.5426,0.5426,0.5417,0.5426,37189.0 +1694448300000,0.5426,0.5426,0.5416,0.5416,25140.0 +1694448360000,0.5417,0.542,0.5414,0.5414,10253.0 +1694448420000,0.5414,0.5416,0.54,0.5409,47265.0 +1694448480000,0.541,0.5413,0.5404,0.5406,9961.0 +1694448540000,0.5406,0.5409,0.5403,0.5404,8693.0 +1694448600000,0.5406,0.5528,0.5406,0.5469,454092.0 +1694448660000,0.5468,0.5479,0.5435,0.5438,157380.0 +1694448720000,0.5439,0.5441,0.5431,0.5433,35236.0 +1694448780000,0.5433,0.5436,0.5424,0.5429,29108.0 +1694448840000,0.5429,0.5436,0.5419,0.5435,51884.0 +1694448900000,0.5436,0.5436,0.5405,0.5412,109194.0 +1694448960000,0.5413,0.5413,0.5391,0.5391,43940.0 +1694449020000,0.5392,0.5402,0.5378,0.538,72663.0 +1694449080000,0.5382,0.5385,0.5371,0.5384,85052.0 +1694449140000,0.5385,0.5387,0.5381,0.5386,27927.0 +1694449200000,0.5386,0.5392,0.5378,0.5387,48793.0 +1694449260000,0.5386,0.5389,0.5375,0.5388,57050.0 +1694449320000,0.5388,0.5389,0.5386,0.5388,1814.0 +1694449380000,0.5386,0.5397,0.5386,0.5392,21885.0 +1694449440000,0.5393,0.5398,0.5381,0.5383,43306.0 +1694449500000,0.5385,0.5385,0.5376,0.5379,17878.0 +1694449560000,0.5379,0.5384,0.5375,0.5377,11657.0 +1694449620000,0.5378,0.5382,0.5374,0.5375,18955.0 +1694449680000,0.5375,0.5379,0.5369,0.5377,30836.0 +1694449740000,0.538,0.5386,0.5376,0.5386,14140.0 +1694449800000,0.5386,0.5388,0.538,0.538,4663.0 +1694449860000,0.5378,0.5378,0.5365,0.5375,17451.0 +1694449920000,0.5373,0.5374,0.5368,0.5369,6934.0 +1694449980000,0.537,0.5376,0.5363,0.5366,15677.0 +1694450040000,0.5366,0.5366,0.5361,0.5361,7908.0 +1694450100000,0.5362,0.5364,0.5354,0.5363,22451.0 +1694450160000,0.5361,0.537,0.5355,0.5358,47046.0 +1694450220000,0.5358,0.536,0.5344,0.535,26015.0 +1694450280000,0.5348,0.5354,0.5348,0.5351,13899.0 +1694450340000,0.5353,0.5361,0.5353,0.5361,5062.0 +1694450400000,0.5358,0.5359,0.5343,0.5355,34008.0 +1694450460000,0.5355,0.5357,0.5346,0.5353,19089.0 +1694450520000,0.5351,0.5353,0.5343,0.5351,19703.0 +1694450580000,0.5351,0.5357,0.535,0.5355,9570.0 +1694450640000,0.5354,0.5359,0.5354,0.5356,7309.0 +1694450700000,0.5356,0.5362,0.5355,0.5358,19166.0 +1694450760000,0.536,0.5366,0.5357,0.5361,11966.0 +1694450820000,0.5363,0.5381,0.5363,0.5381,42989.0 +1694450880000,0.5381,0.5388,0.5365,0.5375,50318.0 +1694450940000,0.5375,0.5383,0.5363,0.538,39570.0 +1694451000000,0.5378,0.5382,0.5371,0.5371,12788.0 +1694451060000,0.537,0.5372,0.5365,0.5365,9814.0 +1694451120000,0.5367,0.537,0.5364,0.537,14720.0 +1694451180000,0.5369,0.5369,0.5355,0.5355,17291.0 +1694451240000,0.5356,0.536,0.5354,0.5356,4941.0 +1694451300000,0.5358,0.5378,0.5356,0.5372,31959.0 +1694451360000,0.5373,0.5377,0.5372,0.5374,7098.0 +1694451420000,0.5374,0.5384,0.5374,0.5376,26497.0 +1694451480000,0.5374,0.5375,0.5361,0.5361,8387.0 +1694451540000,0.5362,0.5365,0.536,0.5365,17325.0 +1694451600000,0.5365,0.5373,0.5365,0.5373,13114.0 +1694451660000,0.537,0.5383,0.5368,0.5372,19166.0 +1694451720000,0.5374,0.5386,0.5363,0.5376,60327.0 +1694451780000,0.5375,0.5381,0.5374,0.538,3521.0 +1694451840000,0.5381,0.5382,0.5368,0.5372,25419.0 +1694451900000,0.5367,0.5368,0.536,0.536,9772.0 +1694451960000,0.536,0.536,0.5346,0.5348,77962.0 +1694452020000,0.5348,0.5354,0.5325,0.5325,62524.0 +1694452080000,0.5324,0.5346,0.5317,0.5338,67316.0 +1694452140000,0.5338,0.5339,0.5328,0.5334,33441.0 +1694452200000,0.5333,0.5335,0.5325,0.5332,21085.0 +1694452260000,0.533,0.533,0.5324,0.5324,6092.0 +1694452320000,0.5323,0.5337,0.5321,0.5329,29486.0 +1694452380000,0.5329,0.5334,0.5326,0.5329,4329.0 +1694452440000,0.5328,0.5328,0.5322,0.5324,9852.0 +1694452500000,0.5323,0.5329,0.5321,0.5327,2625.0 +1694452560000,0.5327,0.5327,0.5317,0.5317,18548.0 +1694452620000,0.5319,0.5326,0.5315,0.5315,16488.0 +1694452680000,0.5315,0.5324,0.5305,0.5317,42421.0 +1694452740000,0.5315,0.532,0.5312,0.5315,15527.0 +1694452800000,0.5316,0.5322,0.5315,0.5318,13731.0 +1694452860000,0.532,0.5322,0.5313,0.5318,12930.0 +1694452920000,0.5319,0.532,0.5313,0.5314,12304.0 +1694452980000,0.5316,0.532,0.5313,0.5316,13203.0 +1694453040000,0.5315,0.5334,0.5313,0.5321,59157.0 +1694453100000,0.5323,0.533,0.5323,0.5326,14583.0 +1694453160000,0.5327,0.5329,0.5325,0.5328,7756.0 +1694453220000,0.5327,0.5337,0.5323,0.5332,18926.0 +1694453280000,0.5334,0.5334,0.5331,0.5333,1188.0 +1694453340000,0.5334,0.5334,0.5331,0.5331,2254.0 +1694453400000,0.5333,0.5333,0.5327,0.5327,14082.0 +1694453460000,0.5328,0.5332,0.5325,0.5327,4982.0 +1694453520000,0.5327,0.5337,0.5327,0.5335,6133.0 +1694453580000,0.5337,0.534,0.5337,0.534,2940.0 +1694453640000,0.5339,0.5339,0.5335,0.5336,6247.0 +1694453700000,0.5337,0.5338,0.533,0.5332,7587.0 +1694453760000,0.533,0.5337,0.5329,0.5335,14462.0 +1694453820000,0.5334,0.5337,0.533,0.5336,3987.0 +1694453880000,0.5338,0.535,0.5338,0.5344,43400.0 +1694453940000,0.5343,0.5349,0.5342,0.5342,13793.0 +1694454000000,0.5343,0.5349,0.5343,0.5348,2706.0 +1694454060000,0.5342,0.5346,0.5342,0.5344,1264.0 +1694454120000,0.5347,0.5347,0.5343,0.5344,2708.0 +1694454180000,0.5344,0.5346,0.5342,0.5343,1754.0 +1694454240000,0.5343,0.5351,0.5343,0.5349,11606.0 +1694454300000,0.535,0.5356,0.5347,0.5353,17897.0 +1694454360000,0.5352,0.5365,0.535,0.5361,18402.0 +1694454420000,0.5358,0.5362,0.535,0.5359,25241.0 +1694454480000,0.5363,0.537,0.5359,0.5369,12637.0 +1694454540000,0.5367,0.5371,0.5363,0.5365,8489.0 +1694454600000,0.5368,0.5371,0.5364,0.5367,6461.0 +1694454660000,0.5367,0.5374,0.5367,0.5374,7592.0 +1694454720000,0.537,0.5371,0.5369,0.5371,4015.0 +1694454780000,0.5373,0.5375,0.5371,0.5375,5999.0 +1694454840000,0.5375,0.5384,0.5373,0.538,23358.0 +1694454900000,0.5381,0.5387,0.5379,0.5384,12529.0 +1694454960000,0.5384,0.5384,0.5367,0.5371,23289.0 +1694455020000,0.5371,0.5375,0.5367,0.5374,4699.0 +1694455080000,0.5374,0.5378,0.537,0.537,10688.0 +1694455140000,0.5373,0.538,0.5371,0.5377,19784.0 +1694455200000,0.5376,0.5385,0.5375,0.5376,14382.0 +1694455260000,0.5377,0.5377,0.5364,0.5364,30336.0 +1694455320000,0.5365,0.5367,0.5357,0.5362,7292.0 +1694455380000,0.5361,0.5361,0.5346,0.5348,35918.0 +1694455440000,0.5348,0.5348,0.5345,0.5346,4420.0 +1694455500000,0.5345,0.5348,0.5344,0.5344,9634.0 +1694455560000,0.5345,0.5348,0.5345,0.5348,4471.0 +1694455620000,0.5347,0.5348,0.5335,0.5337,48434.0 +1694455680000,0.5339,0.5341,0.5332,0.5332,20226.0 +1694455740000,0.5333,0.5335,0.5328,0.5328,14817.0 +1694455800000,0.5329,0.5341,0.5329,0.534,12669.0 +1694455860000,0.5341,0.5342,0.5334,0.5335,2388.0 +1694455920000,0.5338,0.534,0.5333,0.5334,1350.0 +1694455980000,0.5333,0.5338,0.5332,0.5332,3142.0 +1694456040000,0.5335,0.5341,0.5335,0.5341,1805.0 +1694456100000,0.5336,0.5349,0.5336,0.5346,24626.0 +1694456160000,0.5347,0.5349,0.5339,0.5339,15609.0 +1694456220000,0.5338,0.5343,0.5337,0.5338,2283.0 +1694456280000,0.5337,0.5341,0.5337,0.5339,2075.0 +1694456340000,0.5339,0.5346,0.5339,0.534,15666.0 +1694456400000,0.5341,0.5343,0.5335,0.5336,13799.0 +1694456460000,0.5338,0.534,0.5336,0.5339,1306.0 +1694456520000,0.5339,0.5339,0.5336,0.5336,913.0 +1694456580000,0.5337,0.5341,0.5336,0.5336,4853.0 +1694456640000,0.5337,0.5337,0.5336,0.5337,8871.0 +1694456700000,0.5338,0.5343,0.5336,0.5342,5765.0 +1694456760000,0.534,0.5345,0.5334,0.5339,13642.0 +1694456820000,0.5337,0.5343,0.5336,0.534,5202.0 +1694456880000,0.5339,0.5345,0.5339,0.5342,3904.0 +1694456940000,0.534,0.5343,0.5337,0.5338,10186.0 +1694457000000,0.5337,0.5344,0.5328,0.5338,20036.0 +1694457060000,0.5334,0.534,0.5332,0.534,6155.0 +1694457120000,0.5337,0.534,0.5337,0.534,1724.0 +1694457180000,0.5339,0.5341,0.5337,0.5341,3673.0 +1694457240000,0.5341,0.5352,0.5341,0.5349,30523.0 +1694457300000,0.5348,0.5349,0.5345,0.5349,5745.0 +1694457360000,0.5349,0.5351,0.5348,0.5351,2086.0 +1694457420000,0.535,0.5353,0.5349,0.5353,5445.0 +1694457480000,0.5353,0.5355,0.535,0.535,13997.0 +1694457540000,0.5352,0.5356,0.535,0.535,12570.0 +1694457600000,0.5352,0.5356,0.5352,0.5354,1552.0 +1694457660000,0.5355,0.5356,0.5355,0.5355,17948.0 +1694457720000,0.5354,0.5355,0.535,0.5354,10691.0 +1694457780000,0.5353,0.5354,0.5353,0.5353,3233.0 +1694457840000,0.5354,0.536,0.5354,0.5359,24358.0 +1694457900000,0.5358,0.5359,0.5354,0.5355,20701.0 +1694457960000,0.5354,0.5354,0.5349,0.5351,14925.0 +1694458020000,0.535,0.535,0.5339,0.534,24574.0 +1694458080000,0.5341,0.5344,0.5341,0.5343,3590.0 +1694458140000,0.5343,0.5344,0.5332,0.5335,20128.0 +1694458200000,0.5334,0.5334,0.5327,0.5327,12287.0 +1694458260000,0.5328,0.533,0.5309,0.5323,50875.0 +1694458320000,0.5323,0.5351,0.5323,0.5341,170067.0 +1694458380000,0.5341,0.5355,0.5337,0.5354,44360.0 +1694458440000,0.5354,0.5356,0.5352,0.5352,34049.0 +1694458500000,0.5351,0.5353,0.5349,0.5353,15217.0 +1694458560000,0.5353,0.5353,0.5349,0.5352,4895.0 +1694458620000,0.5351,0.5355,0.5348,0.5348,19961.0 +1694458680000,0.5348,0.5352,0.5348,0.5351,9771.0 +1694458740000,0.535,0.5352,0.5346,0.5351,10745.0 +1694458800000,0.5351,0.5354,0.5348,0.5349,15560.0 +1694458860000,0.5349,0.5351,0.5345,0.5345,4031.0 +1694458920000,0.5344,0.5344,0.5339,0.5341,7468.0 +1694458980000,0.5341,0.5341,0.5335,0.5335,10237.0 +1694459040000,0.5335,0.5335,0.5331,0.5333,14753.0 +1694459100000,0.5334,0.5339,0.5332,0.5339,23203.0 +1694459160000,0.5339,0.534,0.5339,0.5339,3662.0 +1694459220000,0.5337,0.5337,0.5334,0.5334,7353.0 +1694459280000,0.5334,0.5334,0.5331,0.5332,7440.0 +1694459340000,0.5332,0.5332,0.5329,0.533,7062.0 +1694459400000,0.5331,0.5335,0.5331,0.5334,9927.0 +1694459460000,0.5332,0.5334,0.5331,0.5333,5937.0 +1694459520000,0.5334,0.5348,0.5334,0.534,14838.0 +1694459580000,0.5343,0.5343,0.5341,0.5342,2077.0 +1694459640000,0.5342,0.5342,0.5342,0.5342,718.0 +1694459700000,0.5341,0.5352,0.534,0.5349,21586.0 +1694459760000,0.5347,0.5348,0.5344,0.5344,7423.0 +1694459820000,0.5345,0.5345,0.5334,0.5338,9045.0 +1694459880000,0.5339,0.5346,0.5339,0.5345,10275.0 +1694459940000,0.5345,0.5347,0.5332,0.5332,20763.0 +1694460000000,0.5332,0.5336,0.5311,0.5332,54558.0 +1694460060000,0.5329,0.5332,0.5305,0.5305,34540.0 +1694460120000,0.5307,0.5335,0.53,0.5331,54331.0 +1694460180000,0.5333,0.5335,0.5328,0.5331,26720.0 +1694460240000,0.5331,0.5339,0.5325,0.5336,18620.0 +1694460300000,0.5337,0.5342,0.5329,0.5339,21880.0 +1694460360000,0.5339,0.5344,0.5338,0.5341,8354.0 +1694460420000,0.5341,0.5347,0.5339,0.5339,7235.0 +1694460480000,0.5344,0.5349,0.5343,0.5349,7103.0 +1694460540000,0.5347,0.5352,0.5344,0.5352,18747.0 +1694460600000,0.5351,0.5352,0.5343,0.5351,37230.0 +1694460660000,0.5352,0.5354,0.5343,0.5349,21912.0 +1694460720000,0.5354,0.5355,0.5342,0.5342,9661.0 +1694460780000,0.5344,0.535,0.5344,0.5346,7999.0 +1694460840000,0.5346,0.5346,0.5341,0.5341,14472.0 +1694460900000,0.5342,0.5344,0.533,0.533,24139.0 +1694460960000,0.533,0.5334,0.5324,0.5329,15621.0 +1694461020000,0.5329,0.533,0.5312,0.5316,38241.0 +1694461080000,0.5316,0.5321,0.5308,0.5314,48257.0 +1694461140000,0.5312,0.5338,0.5309,0.5335,39292.0 +1694461200000,0.5337,0.5353,0.5331,0.5348,45190.0 +1694461260000,0.5346,0.5356,0.5342,0.5345,31329.0 +1694461320000,0.5345,0.535,0.5345,0.535,10793.0 +1694461380000,0.5351,0.5361,0.535,0.5354,22475.0 +1694461440000,0.5355,0.5356,0.5351,0.5352,23141.0 +1694461500000,0.5352,0.536,0.5352,0.536,19844.0 +1694461560000,0.536,0.5364,0.5359,0.536,9320.0 +1694461620000,0.5359,0.536,0.5359,0.5359,4930.0 +1694461680000,0.536,0.536,0.5359,0.5359,2063.0 +1694461740000,0.5359,0.536,0.5359,0.536,1202.0 +1694461800000,0.536,0.5364,0.5355,0.5355,13545.0 +1694461860000,0.5356,0.5356,0.5351,0.5353,11339.0 +1694461920000,0.5351,0.5351,0.5338,0.5346,19521.0 +1694461980000,0.5346,0.5346,0.534,0.5345,14060.0 +1694462040000,0.5345,0.5346,0.5342,0.5344,13570.0 +1694462100000,0.5344,0.5353,0.5342,0.5353,7070.0 +1694462160000,0.5354,0.5359,0.5351,0.5357,15763.0 +1694462220000,0.5357,0.536,0.5351,0.5354,14976.0 +1694462280000,0.5355,0.5359,0.5351,0.5353,12109.0 +1694462340000,0.5355,0.536,0.5354,0.5357,8870.0 +1694462400000,0.5357,0.5371,0.5349,0.5357,26889.0 +1694462460000,0.5358,0.5362,0.5335,0.5335,35069.0 +1694462520000,0.5337,0.5366,0.5332,0.5358,26688.0 +1694462580000,0.5362,0.537,0.5355,0.536,40622.0 +1694462640000,0.536,0.5376,0.5359,0.5374,15229.0 +1694462700000,0.5373,0.5385,0.5373,0.5382,32295.0 +1694462760000,0.5383,0.5385,0.5367,0.5369,19000.0 +1694462820000,0.5369,0.5372,0.5363,0.5371,17267.0 +1694462880000,0.5372,0.5377,0.5369,0.5377,7271.0 +1694462940000,0.5377,0.5388,0.5376,0.5387,13496.0 +1694463000000,0.5386,0.5401,0.5386,0.5396,29956.0 +1694463060000,0.5396,0.5399,0.539,0.5399,24357.0 +1694463120000,0.5399,0.5408,0.5395,0.5401,22620.0 +1694463180000,0.5401,0.5407,0.5398,0.5401,8212.0 +1694463240000,0.5402,0.5405,0.5398,0.5403,7394.0 +1694463300000,0.5404,0.5409,0.5398,0.5406,8201.0 +1694463360000,0.5409,0.5413,0.5408,0.5413,10761.0 +1694463420000,0.5413,0.5414,0.5402,0.5412,16244.0 +1694463480000,0.5413,0.5414,0.5405,0.5407,9623.0 +1694463540000,0.5406,0.5407,0.5403,0.5403,6987.0 +1694463600000,0.5406,0.5408,0.5402,0.5402,6474.0 +1694463660000,0.5403,0.5406,0.5403,0.5406,3142.0 +1694463720000,0.5406,0.541,0.5404,0.5406,7454.0 +1694463780000,0.5407,0.5414,0.5405,0.5412,15617.0 +1694463840000,0.5411,0.5421,0.5411,0.5415,14471.0 +1694463900000,0.5415,0.5418,0.5405,0.5409,16958.0 +1694463960000,0.541,0.5416,0.5405,0.5407,9313.0 +1694464020000,0.5405,0.5429,0.5392,0.542,133776.0 +1694464080000,0.5421,0.5425,0.5416,0.5418,23785.0 +1694464140000,0.5418,0.542,0.5416,0.5417,17254.0 +1694464200000,0.5419,0.5428,0.5418,0.5428,12078.0 +1694464260000,0.5429,0.5436,0.5428,0.543,22993.0 +1694464320000,0.5429,0.543,0.5424,0.5425,10438.0 +1694464380000,0.5428,0.5432,0.5426,0.543,12533.0 +1694464440000,0.543,0.5433,0.5421,0.5426,21596.0 +1694464500000,0.5424,0.5426,0.5424,0.5425,1327.0 +1694464560000,0.5425,0.5428,0.5425,0.5428,6999.0 +1694464620000,0.543,0.5433,0.5428,0.5433,2469.0 +1694464680000,0.5434,0.5434,0.5417,0.5419,19878.0 +1694464740000,0.542,0.5424,0.542,0.5424,3388.0 +1694464800000,0.5425,0.5425,0.5424,0.5424,1817.0 +1694464860000,0.5425,0.5429,0.5425,0.5425,3532.0 +1694464920000,0.5426,0.5426,0.5425,0.5425,307.0 +1694464980000,0.5426,0.5429,0.5426,0.5429,831.0 +1694465040000,0.5429,0.5431,0.5428,0.543,5220.0 +1694465100000,0.543,0.5434,0.543,0.5433,2730.0 +1694465160000,0.5434,0.5434,0.5433,0.5434,1588.0 +1694465220000,0.5434,0.5434,0.5426,0.5429,23568.0 +1694465280000,0.5428,0.543,0.5428,0.5429,5618.0 +1694465340000,0.5429,0.5429,0.5423,0.5427,13024.0 +1694465400000,0.5426,0.5427,0.5426,0.5426,1967.0 +1694465460000,0.5426,0.5427,0.5426,0.5427,1110.0 +1694465520000,0.5426,0.5428,0.5424,0.5428,12761.0 +1694465580000,0.5428,0.5429,0.5425,0.5425,4743.0 +1694465640000,0.5426,0.5427,0.5421,0.5421,4480.0 +1694465700000,0.5421,0.5421,0.5412,0.5418,11403.0 +1694465760000,0.5418,0.5419,0.5413,0.5419,11493.0 +1694465820000,0.5418,0.5418,0.5411,0.5415,4858.0 +1694465880000,0.5415,0.5418,0.5415,0.5416,3781.0 +1694465940000,0.5418,0.5419,0.5417,0.5417,1282.0 +1694466000000,0.5418,0.5423,0.5418,0.5421,8728.0 +1694466060000,0.5421,0.5423,0.5413,0.5415,3450.0 +1694466120000,0.5415,0.5418,0.5413,0.5417,4177.0 +1694466180000,0.5416,0.542,0.5414,0.542,8459.0 +1694466240000,0.542,0.5423,0.5419,0.5423,8110.0 +1694466300000,0.5423,0.5423,0.5418,0.5418,5545.0 +1694466360000,0.5419,0.5428,0.5419,0.5422,19476.0 +1694466420000,0.5423,0.5424,0.5423,0.5423,1928.0 +1694466480000,0.5423,0.5423,0.5421,0.5422,3148.0 +1694466540000,0.5421,0.5425,0.5421,0.5424,7170.0 +1694466600000,0.5425,0.5426,0.5424,0.5425,5852.0 +1694466660000,0.5424,0.5425,0.5423,0.5423,2571.0 +1694466720000,0.5425,0.5427,0.5423,0.5427,4004.0 +1694466780000,0.5426,0.5432,0.5426,0.5432,9833.0 +1694466840000,0.5433,0.5447,0.5433,0.5446,19493.0 +1694466900000,0.5448,0.5449,0.5444,0.5444,9969.0 +1694466960000,0.5445,0.5456,0.5445,0.5446,17665.0 +1694467020000,0.5446,0.545,0.5446,0.5449,4701.0 +1694467080000,0.5449,0.5449,0.5435,0.5437,10181.0 +1694467140000,0.5438,0.5445,0.5438,0.5442,12600.0 +1694467200000,0.544,0.5441,0.5438,0.5438,3182.0 +1694467260000,0.5439,0.544,0.5438,0.5439,6639.0 +1694467320000,0.5437,0.544,0.5435,0.544,5681.0 +1694467380000,0.544,0.5445,0.544,0.5444,2780.0 +1694467440000,0.5445,0.5445,0.5444,0.5445,2801.0 +1694467500000,0.5444,0.5444,0.5439,0.5442,1931.0 +1694467560000,0.5441,0.5448,0.5441,0.5448,11492.0 +1694467620000,0.5448,0.5449,0.5442,0.5445,7611.0 +1694467680000,0.5446,0.5447,0.5442,0.5446,4835.0 +1694467740000,0.5445,0.5446,0.5445,0.5446,3627.0 +1694467800000,0.5445,0.5445,0.5443,0.5444,2461.0 +1694467860000,0.5445,0.545,0.5445,0.5447,5560.0 +1694467920000,0.5448,0.5448,0.5445,0.5445,2714.0 +1694467980000,0.5445,0.5446,0.5442,0.5443,3369.0 +1694468040000,0.5442,0.5442,0.5442,0.5442,2585.0 +1694468100000,0.5442,0.5442,0.5431,0.5435,23343.0 +1694468160000,0.5435,0.5435,0.5424,0.5425,13989.0 +1694468220000,0.5425,0.5425,0.5422,0.5423,10612.0 +1694468280000,0.5426,0.5426,0.5412,0.5421,34753.0 +1694468340000,0.5421,0.5421,0.5414,0.5416,11260.0 +1694468400000,0.5417,0.5417,0.5411,0.5415,9446.0 +1694468460000,0.5415,0.5418,0.5415,0.5418,12342.0 +1694468520000,0.5416,0.5416,0.5413,0.5413,2361.0 +1694468580000,0.5415,0.5417,0.5415,0.5416,962.0 +1694468640000,0.5417,0.5418,0.5416,0.5418,6289.0 +1694468700000,0.5419,0.5424,0.5417,0.5424,4917.0 +1694468760000,0.5424,0.5425,0.5424,0.5425,2089.0 +1694468820000,0.5426,0.5427,0.5425,0.5427,1878.0 +1694468880000,0.5426,0.5426,0.5426,0.5426,163.0 +1694468940000,0.5427,0.543,0.5427,0.543,7173.0 +1694469000000,0.5431,0.5435,0.543,0.5435,10095.0 +1694469060000,0.5432,0.5435,0.543,0.5432,5471.0 +1694469120000,0.5431,0.5433,0.5426,0.5431,7536.0 +1694469180000,0.5429,0.543,0.5429,0.543,1925.0 +1694469240000,0.543,0.5431,0.5424,0.5427,6077.0 +1694469300000,0.5426,0.5428,0.5426,0.5428,1591.0 +1694469360000,0.5428,0.5428,0.5428,0.5428,69.0 +1694469420000,0.5428,0.5428,0.5419,0.5428,13526.0 +1694469480000,0.5428,0.543,0.5428,0.5429,2014.0 +1694469540000,0.5429,0.5429,0.5429,0.5429,52.0 +1694469600000,0.5429,0.5439,0.5424,0.5439,20537.0 +1694469660000,0.5438,0.5442,0.5434,0.5438,9007.0 +1694469720000,0.5439,0.5439,0.5438,0.5438,1013.0 +1694469780000,0.5438,0.5439,0.5435,0.5435,2279.0 +1694469840000,0.5435,0.5435,0.5434,0.5435,2428.0 +1694469900000,0.5435,0.5436,0.5434,0.5434,3808.0 +1694469960000,0.5433,0.5433,0.5424,0.5426,6768.0 +1694470020000,0.5426,0.5426,0.5421,0.5423,11263.0 +1694470080000,0.5422,0.5423,0.5422,0.5422,1328.0 +1694470140000,0.5422,0.5431,0.5422,0.5431,18869.0 +1694470200000,0.543,0.5432,0.543,0.543,1378.0 +1694470260000,0.543,0.5433,0.543,0.5433,1011.0 +1694470320000,0.5434,0.5439,0.5434,0.5436,2989.0 +1694470380000,0.5436,0.5438,0.5436,0.5436,2900.0 +1694470440000,0.5438,0.5439,0.5438,0.5439,720.0 +1694470500000,0.5439,0.5442,0.5438,0.5441,3176.0 +1694470560000,0.5442,0.5444,0.5442,0.5444,462.0 +1694470620000,0.5442,0.545,0.5442,0.5448,9907.0 +1694470680000,0.5451,0.5454,0.545,0.545,6098.0 +1694470740000,0.5448,0.5448,0.5445,0.5447,4986.0 +1694470800000,0.5447,0.5452,0.5446,0.545,7375.0 +1694470860000,0.545,0.5457,0.545,0.5455,1879.0 +1694470920000,0.5456,0.5456,0.545,0.5453,7268.0 +1694470980000,0.5454,0.5455,0.5453,0.5453,3053.0 +1694471040000,0.5452,0.5454,0.5452,0.5453,1337.0 +1694471100000,0.5453,0.5459,0.5453,0.5458,2026.0 +1694471160000,0.5459,0.5462,0.5457,0.5458,9646.0 +1694471220000,0.5458,0.546,0.5457,0.5457,4058.0 +1694471280000,0.5459,0.5459,0.5454,0.5454,1131.0 +1694471340000,0.5455,0.5457,0.5434,0.5441,47581.0 +1694471400000,0.5442,0.5452,0.5442,0.5447,13271.0 +1694471460000,0.5448,0.5452,0.5448,0.5449,5981.0 +1694471520000,0.5449,0.545,0.5448,0.5448,763.0 +1694471580000,0.5448,0.5448,0.5443,0.5447,1908.0 +1694471640000,0.5447,0.5447,0.5447,0.5447,1904.0 +1694471700000,0.5445,0.5446,0.5444,0.5444,2407.0 +1694471760000,0.5443,0.5444,0.5443,0.5443,1110.0 +1694471820000,0.5443,0.5443,0.5437,0.5439,5613.0 +1694471880000,0.5438,0.5442,0.5438,0.5442,4500.0 +1694471940000,0.5442,0.5442,0.5439,0.5441,3272.0 +1694472000000,0.5441,0.5443,0.5436,0.544,8545.0 +1694472060000,0.5441,0.5445,0.5441,0.5444,4013.0 +1694472120000,0.5445,0.5445,0.5445,0.5445,958.0 +1694472180000,0.5445,0.5445,0.5445,0.5445,1568.0 +1694472240000,0.5445,0.5445,0.5445,0.5445,335.0 +1694472300000,0.5445,0.5445,0.544,0.5441,2089.0 +1694472360000,0.5441,0.5443,0.5441,0.5443,651.0 +1694472420000,0.5443,0.5443,0.5439,0.5442,3279.0 +1694472480000,0.5439,0.5439,0.5421,0.5427,24311.0 +1694472540000,0.5426,0.5426,0.5417,0.542,10968.0 +1694472600000,0.5422,0.5427,0.5422,0.5426,1449.0 +1694472660000,0.5427,0.5429,0.5427,0.5428,3903.0 +1694472720000,0.5428,0.5433,0.5428,0.5429,5270.0 +1694472780000,0.543,0.5431,0.5429,0.5431,1987.0 +1694472840000,0.5431,0.5433,0.5431,0.5433,1153.0 +1694472900000,0.5432,0.5433,0.5432,0.5432,1465.0 +1694472960000,0.5433,0.5433,0.5424,0.5425,6940.0 +1694473020000,0.5425,0.5425,0.5421,0.5421,3972.0 +1694473080000,0.5423,0.5424,0.5423,0.5424,483.0 +1694473140000,0.5426,0.5429,0.5426,0.5429,783.0 +1694473200000,0.5428,0.5433,0.5421,0.5424,11048.0 +1694473260000,0.5424,0.5424,0.542,0.542,2386.0 +1694473320000,0.5421,0.5424,0.5421,0.5423,1830.0 +1694473380000,0.5421,0.5421,0.5421,0.5421,130.0 +1694473440000,0.5422,0.5422,0.5418,0.5418,5896.0 +1694473500000,0.5417,0.5417,0.541,0.5412,12496.0 +1694473560000,0.5412,0.5412,0.5411,0.5411,4931.0 +1694473620000,0.5411,0.5412,0.5411,0.5411,3595.0 +1694473680000,0.5412,0.5413,0.5412,0.5413,15818.0 +1694473740000,0.5413,0.5414,0.5413,0.5414,1048.0 +1694473800000,0.5413,0.5413,0.5409,0.5411,11669.0 +1694473860000,0.5411,0.5414,0.5404,0.5404,19215.0 +1694473920000,0.5407,0.541,0.5407,0.5409,7765.0 +1694473980000,0.5409,0.5409,0.5409,0.5409,166.0 +1694474040000,0.541,0.5412,0.5407,0.5412,4248.0 +1694474100000,0.5411,0.5411,0.5411,0.5411,883.0 +1694474160000,0.5411,0.5413,0.541,0.5413,2127.0 +1694474220000,0.5412,0.5415,0.5412,0.5414,3414.0 +1694474280000,0.5412,0.5419,0.5412,0.5418,13755.0 +1694474340000,0.5415,0.5417,0.5415,0.5417,406.0 +1694474400000,0.5417,0.542,0.5412,0.5413,3922.0 +1694474460000,0.5413,0.5416,0.5413,0.5416,1010.0 +1694474520000,0.5417,0.5417,0.5414,0.5415,2199.0 +1694474580000,0.5415,0.5416,0.5411,0.5416,3224.0 +1694474640000,0.5416,0.5416,0.5415,0.5415,648.0 +1694474700000,0.5411,0.5415,0.5407,0.5408,3509.0 +1694474760000,0.5408,0.5412,0.5408,0.5412,1594.0 +1694474820000,0.5413,0.5417,0.5413,0.5416,4807.0 +1694474880000,0.5417,0.5419,0.5417,0.5418,1856.0 +1694474940000,0.5418,0.542,0.5418,0.542,346.0 +1694475000000,0.5417,0.5418,0.5409,0.5415,11100.0 +1694475060000,0.5417,0.5419,0.5416,0.5416,4422.0 +1694475120000,0.5415,0.5415,0.5408,0.5415,10228.0 +1694475180000,0.5412,0.5412,0.541,0.5411,2204.0 +1694475240000,0.5412,0.5412,0.541,0.5412,3086.0 +1694475300000,0.5412,0.542,0.5412,0.5419,12279.0 +1694475360000,0.5418,0.542,0.5418,0.542,297.0 +1694475420000,0.542,0.542,0.542,0.542,744.0 +1694475480000,0.5421,0.5421,0.5421,0.5421,20924.0 +1694475540000,0.5421,0.5421,0.5421,0.5421,7266.0 +1694475600000,0.5421,0.5421,0.542,0.542,939.0 +1694475660000,0.5421,0.5421,0.542,0.5421,4157.0 +1694475720000,0.542,0.5421,0.542,0.5421,1257.0 +1694475780000,0.5421,0.5421,0.542,0.542,406.0 +1694475840000,0.5421,0.5421,0.5418,0.5418,2279.0 +1694475900000,0.5419,0.542,0.5419,0.542,1508.0 +1694475960000,0.542,0.5421,0.542,0.542,10065.0 +1694476020000,0.5421,0.5421,0.542,0.542,2249.0 +1694476080000,0.5421,0.5421,0.5413,0.5416,11993.0 +1694476140000,0.5414,0.5415,0.5414,0.5415,1064.0 +1694476200000,0.5415,0.5417,0.5414,0.5414,2633.0 +1694476260000,0.5415,0.5417,0.5415,0.5417,860.0 +1694476320000,0.5416,0.5416,0.5416,0.5416,1197.0 +1694476380000,0.5416,0.5416,0.5416,0.5416,98.0 +1694476440000,0.5417,0.5417,0.5416,0.5416,894.0 +1694476500000,0.5416,0.5417,0.5416,0.5417,3412.0 +1694476560000,0.5417,0.542,0.5417,0.542,2097.0 +1694476620000,0.542,0.5424,0.542,0.5424,8478.0 +1694476680000,0.5424,0.5425,0.5423,0.5425,2387.0 +1694476740000,0.5425,0.5432,0.5425,0.5431,8688.0 +1694476800000,0.5431,0.5437,0.5431,0.5437,11965.0 +1694476860000,0.5436,0.5437,0.5436,0.5437,2006.0 +1694476920000,0.5437,0.5444,0.5437,0.5443,4820.0 +1694476980000,0.5442,0.5444,0.544,0.5441,8350.0 +1694477040000,0.5441,0.5445,0.5441,0.5444,4444.0 +1694477100000,0.5444,0.5447,0.5444,0.5444,9185.0 +1694477160000,0.5443,0.5443,0.5443,0.5443,1187.0 +1694477220000,0.5443,0.5443,0.5437,0.5441,10217.0 +1694477280000,0.5442,0.5453,0.5442,0.5451,8359.0 +1694477340000,0.5451,0.5455,0.5451,0.5452,15090.0 +1694477400000,0.5452,0.5455,0.5452,0.5455,11153.0 +1694477460000,0.5455,0.546,0.5455,0.546,10776.0 +1694477520000,0.5461,0.5462,0.5461,0.5461,992.0 +1694477580000,0.5461,0.5461,0.5461,0.5461,4859.0 +1694477640000,0.5461,0.5462,0.5461,0.5461,4011.0 +1694477700000,0.546,0.5461,0.5454,0.5454,9741.0 +1694477760000,0.5455,0.5455,0.5454,0.5455,2113.0 +1694477820000,0.5453,0.5455,0.5453,0.5454,1003.0 +1694477880000,0.5455,0.5455,0.5454,0.5454,1738.0 +1694477940000,0.5454,0.5457,0.5453,0.5455,4394.0 +1694478000000,0.5454,0.5455,0.5454,0.5454,513.0 +1694478060000,0.5454,0.5455,0.5454,0.5455,1091.0 +1694478120000,0.5454,0.5455,0.5454,0.5454,1445.0 +1694478180000,0.5454,0.5454,0.5453,0.5454,1328.0 +1694478240000,0.5454,0.5459,0.5454,0.5456,9200.0 +1694478300000,0.5456,0.5459,0.5454,0.5457,4051.0 +1694478360000,0.5457,0.5457,0.5457,0.5457,0.0 +1694478420000,0.5456,0.546,0.5454,0.5454,7892.0 +1694478480000,0.5455,0.5459,0.5455,0.5459,2765.0 +1694478540000,0.5458,0.5459,0.5458,0.5459,1625.0 +1694478600000,0.5458,0.5472,0.5458,0.5472,20173.0 +1694478660000,0.5472,0.5472,0.5469,0.5469,2220.0 +1694478720000,0.5468,0.5468,0.5465,0.5465,4049.0 +1694478780000,0.5467,0.5467,0.5465,0.5465,992.0 +1694478840000,0.5464,0.5464,0.5462,0.5463,4630.0 +1694478900000,0.5462,0.5464,0.5462,0.5463,1519.0 +1694478960000,0.5463,0.5465,0.5463,0.5465,873.0 +1694479020000,0.5466,0.5466,0.5466,0.5466,1613.0 +1694479080000,0.5467,0.5474,0.5467,0.5474,7372.0 +1694479140000,0.5473,0.5473,0.5473,0.5473,650.0 +1694479200000,0.5473,0.5487,0.5473,0.5483,17372.0 +1694479260000,0.5483,0.5483,0.548,0.5482,6315.0 +1694479320000,0.5483,0.5491,0.5483,0.5485,11111.0 +1694479380000,0.5486,0.5493,0.5486,0.5493,8566.0 +1694479440000,0.5493,0.5496,0.5493,0.5495,1567.0 +1694479500000,0.5496,0.5496,0.5494,0.5495,4888.0 +1694479560000,0.5495,0.5505,0.5495,0.5505,12558.0 +1694479620000,0.5505,0.5513,0.5504,0.5509,35626.0 +1694479680000,0.5509,0.5509,0.5505,0.5506,13195.0 +1694479740000,0.5506,0.5509,0.5506,0.5508,7454.0 +1694479800000,0.5509,0.5512,0.5509,0.5512,5682.0 +1694479860000,0.5512,0.5522,0.5502,0.5502,21839.0 +1694479920000,0.5502,0.5503,0.5497,0.55,9679.0 +1694479980000,0.5502,0.5506,0.5502,0.5506,5889.0 +1694480040000,0.5506,0.5514,0.55,0.5514,14351.0 +1694480100000,0.5513,0.5522,0.5513,0.5519,13502.0 +1694480160000,0.5518,0.5518,0.5513,0.5513,7124.0 +1694480220000,0.5511,0.5564,0.5511,0.5547,201830.0 +1694480280000,0.555,0.555,0.5539,0.5539,14330.0 +1694480340000,0.554,0.5541,0.5531,0.5534,24133.0 +1694480400000,0.5533,0.5547,0.5531,0.5547,13623.0 +1694480460000,0.5545,0.5548,0.5542,0.5544,10190.0 +1694480520000,0.5544,0.5544,0.5532,0.5533,14354.0 +1694480580000,0.5534,0.5535,0.5533,0.5533,1069.0 +1694480640000,0.5533,0.5534,0.5526,0.5526,5021.0 +1694480700000,0.5526,0.5526,0.5518,0.5518,13473.0 +1694480760000,0.5521,0.5523,0.5519,0.5522,6544.0 +1694480820000,0.5522,0.5522,0.5515,0.5515,20649.0 +1694480880000,0.5515,0.5516,0.5515,0.5515,3492.0 +1694480940000,0.5515,0.5526,0.5515,0.5524,12222.0 +1694481000000,0.5523,0.5532,0.5523,0.553,4599.0 +1694481060000,0.5531,0.5535,0.5528,0.5535,4294.0 +1694481120000,0.5535,0.5535,0.5531,0.5531,5540.0 +1694481180000,0.5531,0.5531,0.553,0.553,1490.0 +1694481240000,0.5529,0.553,0.5523,0.5523,3508.0 +1694481300000,0.5524,0.5526,0.5523,0.5524,5236.0 +1694481360000,0.5524,0.5524,0.5524,0.5524,18.0 +1694481420000,0.5525,0.5525,0.5521,0.5524,3906.0 +1694481480000,0.5523,0.5523,0.5518,0.5518,5628.0 +1694481540000,0.5519,0.5519,0.5519,0.5519,1628.0 +1694481600000,0.5516,0.5516,0.5501,0.5505,27915.0 +1694481660000,0.5505,0.5507,0.5502,0.5504,5910.0 +1694481720000,0.5502,0.5504,0.5502,0.5503,1671.0 +1694481780000,0.5502,0.5502,0.55,0.55,4047.0 +1694481840000,0.5501,0.5502,0.5499,0.5499,5910.0 +1694481900000,0.5499,0.5499,0.5498,0.5498,2217.0 +1694481960000,0.5498,0.5498,0.5498,0.5498,705.0 +1694482020000,0.5498,0.5498,0.5489,0.5489,10811.0 +1694482080000,0.5489,0.5489,0.5488,0.5488,1762.0 +1694482140000,0.5488,0.5488,0.5484,0.5484,9698.0 +1694482200000,0.5484,0.5487,0.5483,0.5487,11762.0 +1694482260000,0.5488,0.5488,0.5487,0.5487,4303.0 +1694482320000,0.5484,0.5485,0.5484,0.5484,3105.0 +1694482380000,0.5484,0.5485,0.548,0.5485,13877.0 +1694482440000,0.5485,0.549,0.5485,0.549,8939.0 +1694482500000,0.5488,0.549,0.5485,0.5489,11517.0 +1694482560000,0.5488,0.5496,0.5488,0.5493,25596.0 +1694482620000,0.5495,0.55,0.5493,0.5496,14833.0 +1694482680000,0.5495,0.5495,0.5492,0.5494,1432.0 +1694482740000,0.5494,0.5496,0.5494,0.5496,310.0 +1694482800000,0.5495,0.5498,0.5494,0.5498,3355.0 +1694482860000,0.5499,0.5499,0.549,0.549,13772.0 +1694482920000,0.5493,0.5493,0.549,0.549,20.0 +1694482980000,0.5491,0.5495,0.5491,0.5495,2593.0 +1694483040000,0.5493,0.5493,0.5488,0.5488,1611.0 +1694483100000,0.5485,0.5487,0.5481,0.5487,11555.0 +1694483160000,0.5487,0.5487,0.5485,0.5485,1356.0 +1694483220000,0.5485,0.5485,0.5485,0.5485,27.0 +1694483280000,0.5486,0.5486,0.5486,0.5486,427.0 +1694483340000,0.5486,0.5499,0.5486,0.5499,9615.0 +1694483400000,0.5498,0.5498,0.5493,0.5493,3643.0 +1694483460000,0.5494,0.5496,0.5494,0.5496,671.0 +1694483520000,0.5494,0.5494,0.5494,0.5494,1493.0 +1694483580000,0.5493,0.5501,0.5492,0.5499,23616.0 +1694483640000,0.5498,0.5498,0.5493,0.5493,4643.0 +1694483700000,0.5496,0.5498,0.5496,0.5497,961.0 +1694483760000,0.5498,0.55,0.5498,0.55,1071.0 +1694483820000,0.5499,0.5501,0.5499,0.5501,1143.0 +1694483880000,0.5501,0.5504,0.5501,0.5502,3921.0 +1694483940000,0.5502,0.5502,0.5492,0.5498,5222.0 +1694484000000,0.5494,0.5496,0.549,0.5493,6364.0 +1694484060000,0.5491,0.5496,0.5491,0.5496,3295.0 +1694484120000,0.5496,0.5498,0.5496,0.5498,844.0 +1694484180000,0.5497,0.5497,0.5496,0.5496,691.0 +1694484240000,0.5496,0.5496,0.5492,0.5495,7620.0 +1694484300000,0.5495,0.5495,0.5492,0.5493,8387.0 +1694484360000,0.5492,0.5493,0.5492,0.5493,2305.0 +1694484420000,0.5493,0.5494,0.5492,0.5492,1457.0 +1694484480000,0.5492,0.5492,0.5491,0.5491,3856.0 +1694484540000,0.5492,0.5492,0.5483,0.5485,4592.0 +1694484600000,0.5486,0.5487,0.5486,0.5487,2409.0 +1694484660000,0.5487,0.5487,0.5487,0.5487,2041.0 +1694484720000,0.5488,0.5488,0.5487,0.5487,1317.0 +1694484780000,0.5488,0.5488,0.5487,0.5487,801.0 +1694484840000,0.5488,0.5488,0.5484,0.5486,4498.0 +1694484900000,0.5487,0.5487,0.5484,0.5485,1361.0 +1694484960000,0.5486,0.5487,0.5482,0.5482,2053.0 +1694485020000,0.5482,0.5484,0.548,0.5481,1030.0 +1694485080000,0.548,0.548,0.548,0.548,531.0 +1694485140000,0.5481,0.5481,0.5476,0.5476,2714.0 +1694485200000,0.5476,0.5476,0.5468,0.547,3350.0 +1694485260000,0.547,0.547,0.547,0.547,0.0 +1694485320000,0.547,0.547,0.5464,0.5464,7655.0 +1694485380000,0.5466,0.5466,0.5465,0.5466,353.0 +1694485440000,0.5467,0.5467,0.5467,0.5467,246.0 +1694485500000,0.5466,0.5467,0.5466,0.5467,199.0 +1694485560000,0.5467,0.5468,0.5467,0.5468,1338.0 +1694485620000,0.5469,0.547,0.5468,0.5468,575.0 +1694485680000,0.5469,0.5469,0.5467,0.5468,787.0 +1694485740000,0.5468,0.5468,0.5468,0.5468,48.0 +1694485800000,0.5468,0.5468,0.5468,0.5468,458.0 +1694485860000,0.5469,0.5484,0.5469,0.5484,6642.0 +1694485920000,0.5484,0.5484,0.5483,0.5483,897.0 +1694485980000,0.5484,0.5488,0.5484,0.5487,5155.0 +1694486040000,0.5488,0.5488,0.5487,0.5487,838.0 +1694486100000,0.5488,0.549,0.5488,0.5489,816.0 +1694486160000,0.5489,0.5491,0.5489,0.5491,1546.0 +1694486220000,0.5494,0.5496,0.5489,0.549,7066.0 +1694486280000,0.5492,0.5495,0.5492,0.5495,1179.0 +1694486340000,0.5495,0.5497,0.5495,0.5496,840.0 +1694486400000,0.5497,0.5498,0.5496,0.5497,419.0 +1694486460000,0.5497,0.5497,0.5497,0.5497,1942.0 +1694486520000,0.5497,0.5498,0.5494,0.5495,4488.0 +1694486580000,0.5495,0.5495,0.5484,0.5484,10093.0 +1694486640000,0.5482,0.5483,0.548,0.5481,1756.0 +1694486700000,0.5483,0.5486,0.5481,0.5485,4962.0 +1694486760000,0.5486,0.5488,0.5486,0.5487,507.0 +1694486820000,0.5489,0.5497,0.5489,0.5497,10384.0 +1694486880000,0.5498,0.55,0.5498,0.55,1299.0 +1694486940000,0.55,0.5502,0.55,0.5502,208.0 +1694487000000,0.5503,0.5505,0.5499,0.5501,3273.0 +1694487060000,0.5501,0.5502,0.5499,0.5502,1041.0 +1694487120000,0.5503,0.5505,0.55,0.55,3509.0 +1694487180000,0.5501,0.5507,0.5501,0.5505,1406.0 +1694487240000,0.5506,0.5506,0.5503,0.5504,826.0 +1694487300000,0.5503,0.5511,0.5503,0.5508,9234.0 +1694487360000,0.5506,0.5509,0.5506,0.5509,484.0 +1694487420000,0.5509,0.5511,0.5508,0.551,712.0 +1694487480000,0.5509,0.5512,0.5508,0.5512,1619.0 +1694487540000,0.551,0.5511,0.5508,0.5509,933.0 +1694487600000,0.5511,0.5518,0.551,0.5516,10068.0 +1694487660000,0.5516,0.5522,0.5514,0.5519,8944.0 +1694487720000,0.552,0.553,0.5519,0.553,11045.0 +1694487780000,0.553,0.5549,0.5526,0.5549,33008.0 +1694487840000,0.5547,0.5552,0.5539,0.554,9185.0 +1694487900000,0.5539,0.5556,0.5539,0.5547,30822.0 +1694487960000,0.5547,0.5556,0.5539,0.555,32308.0 +1694488020000,0.5548,0.5549,0.5544,0.5544,1953.0 +1694488080000,0.5543,0.5544,0.5542,0.5542,4356.0 +1694488140000,0.5542,0.5542,0.5529,0.5529,6303.0 +1694488200000,0.5529,0.5532,0.5525,0.5528,5054.0 +1694488260000,0.5527,0.5538,0.5525,0.553,13766.0 +1694488320000,0.5533,0.5541,0.5533,0.5541,4567.0 +1694488380000,0.554,0.5545,0.554,0.5545,1796.0 +1694488440000,0.5547,0.5548,0.5544,0.5548,2197.0 +1694488500000,0.5549,0.5553,0.5545,0.5548,4400.0 +1694488560000,0.5549,0.5582,0.5548,0.5582,17919.0 +1694488620000,0.558,0.5602,0.5578,0.5592,65605.0 +1694488680000,0.5592,0.5594,0.5583,0.5594,9723.0 +1694488740000,0.5594,0.5624,0.5589,0.5605,56790.0 +1694488800000,0.5607,0.5629,0.5593,0.5623,59649.0 +1694488860000,0.5622,0.5634,0.5621,0.5625,21307.0 +1694488920000,0.5623,0.564,0.5623,0.564,7197.0 +1694488980000,0.564,0.5667,0.5639,0.5656,78181.0 +1694489040000,0.5654,0.5669,0.564,0.564,43947.0 +1694489100000,0.5642,0.5655,0.5642,0.5651,10888.0 +1694489160000,0.5648,0.5659,0.5646,0.5656,13720.0 +1694489220000,0.5654,0.5658,0.5646,0.5651,12524.0 +1694489280000,0.565,0.5667,0.5648,0.5664,37712.0 +1694489340000,0.5662,0.5662,0.5641,0.5642,28440.0 +1694489400000,0.5642,0.5649,0.5603,0.5605,126238.0 +1694489460000,0.5604,0.5609,0.5589,0.5604,78140.0 +1694489520000,0.5604,0.5607,0.5601,0.5603,16833.0 +1694489580000,0.5603,0.5603,0.5563,0.5596,92409.0 +1694489640000,0.5597,0.5599,0.5595,0.5595,13191.0 +1694489700000,0.5596,0.5601,0.5595,0.5595,10001.0 +1694489760000,0.5595,0.5598,0.5595,0.5598,7743.0 +1694489820000,0.5598,0.5604,0.5598,0.56,9482.0 +1694489880000,0.5599,0.5602,0.5596,0.5601,4341.0 +1694489940000,0.5603,0.5603,0.56,0.56,8011.0 +1694490000000,0.5599,0.5607,0.5597,0.5597,14748.0 +1694490060000,0.5596,0.5599,0.5594,0.5594,7303.0 +1694490120000,0.5597,0.5605,0.5597,0.5599,10699.0 +1694490180000,0.5598,0.56,0.5596,0.5598,2691.0 +1694490240000,0.5595,0.5595,0.559,0.5591,5803.0 +1694490300000,0.5591,0.5597,0.5582,0.5582,10156.0 +1694490360000,0.5582,0.5589,0.558,0.5587,3972.0 +1694490420000,0.5586,0.5586,0.5585,0.5585,392.0 +1694490480000,0.5584,0.5584,0.558,0.5581,2819.0 +1694490540000,0.558,0.558,0.5576,0.5576,1262.0 +1694490600000,0.5577,0.5581,0.5577,0.5578,3774.0 +1694490660000,0.558,0.5583,0.5578,0.558,3564.0 +1694490720000,0.558,0.5582,0.5579,0.5582,2942.0 +1694490780000,0.5581,0.5587,0.5581,0.5586,8636.0 +1694490840000,0.5584,0.5589,0.5581,0.5589,5294.0 +1694490900000,0.5591,0.5597,0.5591,0.5596,11358.0 +1694490960000,0.5597,0.56,0.5596,0.5597,8582.0 +1694491020000,0.5595,0.5596,0.5586,0.5586,8326.0 +1694491080000,0.5586,0.559,0.5585,0.5587,3982.0 +1694491140000,0.5587,0.5587,0.5583,0.5585,2892.0 +1694491200000,0.5585,0.5593,0.5581,0.5586,26015.0 +1694491260000,0.5585,0.5603,0.5584,0.56,12833.0 +1694491320000,0.5598,0.5605,0.5598,0.5605,3999.0 +1694491380000,0.5604,0.5606,0.5599,0.56,9785.0 +1694491440000,0.56,0.56,0.5592,0.5596,3408.0 +1694491500000,0.5594,0.5595,0.5587,0.5587,3941.0 +1694491560000,0.5583,0.5584,0.5579,0.5583,5024.0 +1694491620000,0.5589,0.5604,0.5589,0.5603,13016.0 +1694491680000,0.5602,0.5602,0.5597,0.5598,5103.0 +1694491740000,0.5597,0.5597,0.5591,0.5591,4138.0 +1694491800000,0.5591,0.5595,0.5591,0.5595,1857.0 +1694491860000,0.5594,0.5594,0.5592,0.5592,5611.0 +1694491920000,0.5589,0.5595,0.5585,0.5591,16225.0 +1694491980000,0.5588,0.5591,0.5588,0.5589,209.0 +1694492040000,0.5589,0.5589,0.5588,0.5588,1189.0 +1694492100000,0.5589,0.5593,0.5583,0.5583,2970.0 +1694492160000,0.5581,0.5581,0.558,0.558,1313.0 +1694492220000,0.5581,0.5583,0.558,0.5583,1385.0 +1694492280000,0.5583,0.5584,0.5582,0.5583,2070.0 +1694492340000,0.5583,0.5583,0.5581,0.5581,857.0 +1694492400000,0.5581,0.5586,0.558,0.558,2713.0 +1694492460000,0.5584,0.5587,0.5584,0.5586,1954.0 +1694492520000,0.559,0.5593,0.559,0.5591,1704.0 +1694492580000,0.5592,0.5592,0.5585,0.5586,1295.0 +1694492640000,0.5591,0.5591,0.5588,0.5589,152.0 +1694492700000,0.5589,0.5591,0.5589,0.5591,481.0 +1694492760000,0.5588,0.5593,0.5586,0.5591,820.0 +1694492820000,0.5593,0.5594,0.5593,0.5594,458.0 +1694492880000,0.5593,0.5593,0.5587,0.5589,1021.0 +1694492940000,0.559,0.559,0.5584,0.5584,313.0 +1694493000000,0.5584,0.5584,0.558,0.5583,1303.0 +1694493060000,0.5582,0.5588,0.5582,0.5588,2402.0 +1694493120000,0.5589,0.5592,0.5585,0.5585,9432.0 +1694493180000,0.5586,0.5591,0.5585,0.5591,2560.0 +1694493240000,0.5591,0.5596,0.5591,0.5596,5210.0 +1694493300000,0.5596,0.5602,0.5589,0.5601,16007.0 +1694493360000,0.5599,0.5603,0.5599,0.5603,2659.0 +1694493420000,0.5605,0.5607,0.5604,0.5606,4877.0 +1694493480000,0.5606,0.5607,0.5605,0.5606,2985.0 +1694493540000,0.5603,0.5605,0.5603,0.5603,3050.0 +1694493600000,0.5603,0.5606,0.5603,0.5605,2338.0 +1694493660000,0.5605,0.5606,0.5603,0.5603,4678.0 +1694493720000,0.5602,0.5606,0.5601,0.5604,2004.0 +1694493780000,0.5603,0.5603,0.5598,0.5598,2291.0 +1694493840000,0.5597,0.5598,0.5596,0.5598,508.0 +1694493900000,0.5597,0.56,0.5596,0.56,1910.0 +1694493960000,0.5599,0.5599,0.5595,0.5595,870.0 +1694494020000,0.5597,0.5599,0.5596,0.5598,2979.0 +1694494080000,0.5599,0.56,0.5599,0.5599,118.0 +1694494140000,0.5601,0.5605,0.5597,0.5597,9215.0 +1694494200000,0.5597,0.5602,0.5597,0.5601,335.0 +1694494260000,0.5601,0.5604,0.5599,0.5599,4699.0 +1694494320000,0.5596,0.5596,0.5582,0.5585,5536.0 +1694494380000,0.5586,0.5592,0.5586,0.5591,2364.0 +1694494440000,0.5593,0.5593,0.5588,0.5588,573.0 +1694494500000,0.5589,0.559,0.5582,0.559,4350.0 +1694494560000,0.5589,0.5591,0.5587,0.5588,1081.0 +1694494620000,0.5589,0.5591,0.5589,0.5591,611.0 +1694494680000,0.5588,0.5588,0.5582,0.5583,3110.0 +1694494740000,0.5582,0.5582,0.5575,0.5577,11486.0 +1694494800000,0.5576,0.5583,0.5562,0.5562,11085.0 +1694494860000,0.5563,0.5566,0.5558,0.5561,7178.0 +1694494920000,0.556,0.5562,0.5559,0.5559,5248.0 +1694494980000,0.5559,0.5563,0.5554,0.5563,5741.0 +1694495040000,0.5566,0.5566,0.5562,0.5564,4174.0 +1694495100000,0.5563,0.5563,0.5557,0.556,3901.0 +1694495160000,0.5559,0.5563,0.5555,0.5563,3619.0 +1694495220000,0.5563,0.5566,0.5563,0.5566,2402.0 +1694495280000,0.5565,0.5565,0.5563,0.5563,1231.0 +1694495340000,0.5564,0.5567,0.5559,0.5559,7713.0 +1694495400000,0.556,0.5563,0.5559,0.5563,2594.0 +1694495460000,0.5562,0.5563,0.5555,0.5555,2631.0 +1694495520000,0.5555,0.5558,0.5551,0.5554,4371.0 +1694495580000,0.5555,0.5563,0.5555,0.5559,1198.0 +1694495640000,0.556,0.5563,0.556,0.5562,2119.0 +1694495700000,0.5562,0.5562,0.5556,0.5556,3387.0 +1694495760000,0.5556,0.5556,0.5544,0.5547,9849.0 +1694495820000,0.5543,0.5553,0.5538,0.5551,14379.0 +1694495880000,0.5549,0.5549,0.5537,0.5541,5788.0 +1694495940000,0.5541,0.5541,0.5533,0.5534,9509.0 +1694496000000,0.5534,0.554,0.5529,0.554,7631.0 +1694496060000,0.5542,0.5542,0.5537,0.554,6566.0 +1694496120000,0.5539,0.5541,0.5537,0.5539,2385.0 +1694496180000,0.554,0.5541,0.5539,0.554,416.0 +1694496240000,0.5543,0.5543,0.5543,0.5543,155.0 +1694496300000,0.5544,0.5544,0.5542,0.5543,3655.0 +1694496360000,0.5542,0.5542,0.5538,0.5542,1956.0 +1694496420000,0.5543,0.5543,0.5531,0.5534,9778.0 +1694496480000,0.5534,0.5534,0.553,0.5533,1723.0 +1694496540000,0.5535,0.5536,0.553,0.5532,3206.0 +1694496600000,0.5533,0.5534,0.5529,0.5534,1978.0 +1694496660000,0.5533,0.5536,0.5533,0.5536,1832.0 +1694496720000,0.5537,0.5538,0.5532,0.5538,1062.0 +1694496780000,0.5539,0.5542,0.5539,0.554,668.0 +1694496840000,0.554,0.5541,0.5539,0.5541,1492.0 +1694496900000,0.5542,0.555,0.5542,0.555,4091.0 +1694496960000,0.5552,0.5557,0.5552,0.5553,2812.0 +1694497020000,0.5553,0.5553,0.554,0.5541,3205.0 +1694497080000,0.5541,0.5545,0.5541,0.5543,2812.0 +1694497140000,0.5542,0.5542,0.554,0.554,726.0 +1694497200000,0.554,0.554,0.554,0.554,233.0 +1694497260000,0.5541,0.5544,0.5541,0.5543,765.0 +1694497320000,0.554,0.5545,0.5539,0.5543,10251.0 +1694497380000,0.5543,0.5543,0.5541,0.5541,303.0 +1694497440000,0.5542,0.5548,0.5541,0.5547,501.0 +1694497500000,0.5547,0.5552,0.5547,0.5551,1359.0 +1694497560000,0.5552,0.5553,0.5552,0.5553,66.0 +1694497620000,0.5554,0.5559,0.5554,0.5559,3485.0 +1694497680000,0.5559,0.5562,0.5559,0.5562,1328.0 +1694497740000,0.556,0.5571,0.5559,0.5567,5454.0 +1694497800000,0.5567,0.5571,0.5565,0.5568,4274.0 +1694497860000,0.5566,0.5568,0.5565,0.5565,2959.0 +1694497920000,0.5565,0.5565,0.5556,0.5556,6786.0 +1694497980000,0.5556,0.5558,0.5555,0.5558,1758.0 +1694498040000,0.5559,0.5559,0.5549,0.555,11238.0 +1694498100000,0.555,0.5551,0.555,0.555,669.0 +1694498160000,0.555,0.555,0.5548,0.5548,4464.0 +1694498220000,0.5548,0.5551,0.5548,0.5551,1074.0 +1694498280000,0.5553,0.5557,0.5553,0.5555,1626.0 +1694498340000,0.5555,0.5555,0.5554,0.5555,346.0 +1694498400000,0.5555,0.5571,0.5554,0.556,13166.0 +1694498460000,0.5563,0.5568,0.5563,0.5566,1923.0 +1694498520000,0.5567,0.5574,0.5567,0.5569,10102.0 +1694498580000,0.557,0.557,0.5569,0.557,1232.0 +1694498640000,0.5568,0.557,0.5567,0.5569,5985.0 +1694498700000,0.557,0.557,0.5565,0.5566,1097.0 +1694498760000,0.5566,0.5569,0.5565,0.5569,1141.0 +1694498820000,0.5568,0.5573,0.5567,0.557,8669.0 +1694498880000,0.5569,0.5572,0.5569,0.5572,1939.0 +1694498940000,0.557,0.5571,0.5569,0.557,1295.0 +1694499000000,0.5571,0.5571,0.5569,0.557,489.0 +1694499060000,0.557,0.557,0.5567,0.5569,1535.0 +1694499120000,0.5569,0.5569,0.5566,0.5569,3025.0 +1694499180000,0.5568,0.5568,0.5564,0.5564,4988.0 +1694499240000,0.5566,0.5567,0.5565,0.5567,3426.0 +1694499300000,0.5567,0.5567,0.5559,0.5559,9634.0 +1694499360000,0.5557,0.5557,0.5556,0.5557,459.0 +1694499420000,0.5557,0.556,0.5557,0.5559,554.0 +1694499480000,0.556,0.556,0.556,0.556,105.0 +1694499540000,0.556,0.556,0.5556,0.5556,1992.0 +1694499600000,0.5554,0.5554,0.5552,0.5554,222.0 +1694499660000,0.5554,0.5559,0.5554,0.5559,912.0 +1694499720000,0.5558,0.5558,0.5554,0.5555,201.0 +1694499780000,0.5557,0.5564,0.5557,0.5563,543.0 +1694499840000,0.5561,0.5568,0.5559,0.5566,1651.0 +1694499900000,0.5565,0.5565,0.5562,0.5563,819.0 +1694499960000,0.5564,0.5565,0.556,0.556,1086.0 +1694500020000,0.5558,0.5558,0.5539,0.5545,23057.0 +1694500080000,0.5545,0.5547,0.5545,0.5547,202.0 +1694500140000,0.5548,0.5548,0.5548,0.5548,91.0 +1694500200000,0.5548,0.5554,0.5548,0.5552,1575.0 +1694500260000,0.5552,0.5552,0.5543,0.5546,2185.0 +1694500320000,0.5549,0.5553,0.5548,0.555,1244.0 +1694500380000,0.5551,0.5552,0.5551,0.5552,64.0 +1694500440000,0.5554,0.5556,0.5554,0.5556,1578.0 +1694500500000,0.5558,0.5559,0.5557,0.5557,1235.0 +1694500560000,0.5557,0.5557,0.5552,0.5552,1093.0 +1694500620000,0.5549,0.5549,0.5546,0.5546,1078.0 +1694500680000,0.5547,0.5547,0.5546,0.5546,515.0 +1694500740000,0.5547,0.5547,0.5547,0.5547,237.0 +1694500800000,0.5547,0.555,0.5547,0.555,134.0 +1694500860000,0.5548,0.5548,0.5541,0.5544,1238.0 +1694500920000,0.5544,0.5544,0.5543,0.5544,1030.0 +1694500980000,0.5543,0.5543,0.5538,0.5538,7168.0 +1694501040000,0.5537,0.5538,0.5532,0.5538,7655.0 +1694501100000,0.5539,0.5544,0.5539,0.5539,1951.0 +1694501160000,0.554,0.554,0.5538,0.5538,225.0 +1694501220000,0.5537,0.5538,0.5533,0.5538,788.0 +1694501280000,0.5538,0.5538,0.5538,0.5538,516.0 +1694501340000,0.5538,0.5538,0.5538,0.5538,783.0 +1694501400000,0.5536,0.5539,0.5536,0.5539,647.0 +1694501460000,0.5545,0.5545,0.5544,0.5544,1776.0 +1694501520000,0.5545,0.5545,0.5545,0.5545,10.0 +1694501580000,0.5545,0.5547,0.5538,0.5538,1304.0 +1694501640000,0.5537,0.5537,0.5534,0.5536,244.0 +1694501700000,0.5536,0.5536,0.5531,0.5534,1128.0 +1694501760000,0.5535,0.5535,0.5534,0.5534,95.0 +1694501820000,0.5535,0.5537,0.5523,0.5532,13544.0 +1694501880000,0.5532,0.5538,0.5531,0.5538,2150.0 +1694501940000,0.5538,0.5538,0.5537,0.5537,917.0 +1694502000000,0.5538,0.554,0.5529,0.5538,6300.0 +1694502060000,0.5538,0.5544,0.5538,0.5544,2286.0 +1694502120000,0.5545,0.5547,0.5542,0.5546,3066.0 +1694502180000,0.5548,0.5548,0.5546,0.5547,1154.0 +1694502240000,0.5547,0.5547,0.5546,0.5546,2078.0 +1694502300000,0.5547,0.5548,0.5546,0.5547,174.0 +1694502360000,0.5547,0.555,0.5547,0.5549,2635.0 +1694502420000,0.5548,0.5548,0.5547,0.5548,654.0 +1694502480000,0.5548,0.5548,0.5548,0.5548,330.0 +1694502540000,0.5549,0.5552,0.5549,0.5552,1870.0 +1694502600000,0.5552,0.5553,0.5549,0.5549,2311.0 +1694502660000,0.5547,0.5547,0.5529,0.5529,4886.0 +1694502720000,0.5527,0.553,0.5526,0.5526,1085.0 +1694502780000,0.5526,0.5527,0.5524,0.5525,653.0 +1694502840000,0.5526,0.5527,0.552,0.5526,2227.0 +1694502900000,0.5522,0.5524,0.5522,0.5523,1222.0 +1694502960000,0.5522,0.5522,0.5521,0.5522,596.0 +1694503020000,0.5523,0.5533,0.552,0.5532,29360.0 +1694503080000,0.553,0.553,0.5521,0.5529,4102.0 +1694503140000,0.5529,0.5529,0.5529,0.5529,360.0 +1694503200000,0.5529,0.5529,0.5522,0.5523,2456.0 +1694503260000,0.5525,0.5528,0.5525,0.5526,1575.0 +1694503320000,0.5528,0.5529,0.5512,0.5521,20987.0 +1694503380000,0.5522,0.5524,0.5522,0.5523,666.0 +1694503440000,0.5523,0.5523,0.5523,0.5523,73.0 +1694503500000,0.5524,0.5524,0.5521,0.5523,3119.0 +1694503560000,0.5522,0.5526,0.5509,0.5526,18435.0 +1694503620000,0.5526,0.5526,0.5524,0.5526,1211.0 +1694503680000,0.5526,0.5528,0.5526,0.5528,2092.0 +1694503740000,0.5527,0.5529,0.5527,0.5527,1233.0 +1694503800000,0.5527,0.5528,0.5526,0.5528,993.0 +1694503860000,0.5529,0.5534,0.5529,0.5533,4410.0 +1694503920000,0.5534,0.5535,0.5526,0.5529,8500.0 +1694503980000,0.553,0.5542,0.553,0.5542,10065.0 +1694504040000,0.5541,0.5541,0.5535,0.5538,8239.0 +1694504100000,0.5538,0.5545,0.5538,0.5542,6717.0 +1694504160000,0.5541,0.5542,0.5539,0.554,2466.0 +1694504220000,0.5541,0.5543,0.5541,0.5543,5681.0 +1694504280000,0.5544,0.5544,0.5541,0.5542,4710.0 +1694504340000,0.5541,0.5541,0.5537,0.5537,1450.0 +1694504400000,0.5537,0.5538,0.5534,0.5536,1870.0 +1694504460000,0.5537,0.5541,0.5537,0.5539,1195.0 +1694504520000,0.554,0.5543,0.554,0.5543,2420.0 +1694504580000,0.5542,0.5542,0.5542,0.5542,1109.0 +1694504640000,0.5542,0.5542,0.5539,0.5539,4370.0 +1694504700000,0.5539,0.5539,0.5537,0.5539,771.0 +1694504760000,0.5537,0.5539,0.5537,0.5539,522.0 +1694504820000,0.554,0.5547,0.5538,0.5541,11009.0 +1694504880000,0.5542,0.5545,0.5542,0.5542,1199.0 +1694504940000,0.5542,0.555,0.5542,0.5548,6410.0 +1694505000000,0.5547,0.5547,0.5542,0.5544,3249.0 +1694505060000,0.5543,0.5543,0.5539,0.554,2660.0 +1694505120000,0.5539,0.554,0.5537,0.5538,1175.0 +1694505180000,0.5537,0.5538,0.5536,0.5536,2194.0 +1694505240000,0.5537,0.5538,0.5534,0.5538,1946.0 +1694505300000,0.5537,0.5546,0.5537,0.5543,3584.0 +1694505360000,0.5543,0.5544,0.5541,0.5543,2501.0 +1694505420000,0.5543,0.5546,0.5542,0.5545,2450.0 +1694505480000,0.5544,0.555,0.5544,0.5546,1878.0 +1694505540000,0.5546,0.5546,0.5544,0.5544,611.0 +1694505600000,0.5545,0.5546,0.5543,0.5545,4481.0 +1694505660000,0.5544,0.5546,0.5543,0.5546,2555.0 +1694505720000,0.5545,0.5551,0.5545,0.5547,5641.0 +1694505780000,0.5547,0.5548,0.5547,0.5547,1091.0 +1694505840000,0.5547,0.5549,0.5547,0.5548,1780.0 +1694505900000,0.5549,0.5551,0.554,0.5541,5713.0 +1694505960000,0.5541,0.5541,0.5536,0.5537,1840.0 +1694506020000,0.5537,0.5538,0.5537,0.5538,1250.0 +1694506080000,0.5539,0.5542,0.5539,0.5542,448.0 +1694506140000,0.5543,0.5548,0.5543,0.5547,3650.0 +1694506200000,0.5548,0.5551,0.5545,0.5547,2086.0 +1694506260000,0.5547,0.5547,0.5535,0.5538,4961.0 +1694506320000,0.5535,0.5543,0.5535,0.5543,2952.0 +1694506380000,0.5543,0.5552,0.5543,0.5551,8046.0 +1694506440000,0.5551,0.5555,0.5551,0.5551,2442.0 +1694506500000,0.555,0.5561,0.5549,0.5561,10890.0 +1694506560000,0.5561,0.5563,0.5561,0.5563,542.0 +1694506620000,0.5563,0.5564,0.5561,0.5562,273.0 +1694506680000,0.5563,0.5563,0.5561,0.5562,1183.0 +1694506740000,0.5564,0.5566,0.5558,0.5558,4016.0 +1694506800000,0.5557,0.5558,0.5556,0.5558,642.0 +1694506860000,0.556,0.556,0.5557,0.5557,2094.0 +1694506920000,0.5557,0.5558,0.5557,0.5557,208.0 +1694506980000,0.5557,0.556,0.5556,0.5556,2334.0 +1694507040000,0.5558,0.5559,0.5558,0.5559,176.0 +1694507100000,0.5558,0.5559,0.5557,0.5558,346.0 +1694507160000,0.5557,0.5564,0.5555,0.5562,2274.0 +1694507220000,0.5562,0.5564,0.5559,0.5564,413.0 +1694507280000,0.5562,0.5564,0.556,0.556,488.0 +1694507340000,0.5561,0.5561,0.556,0.556,350.0 +1694507400000,0.5561,0.5563,0.5559,0.556,1118.0 +1694507460000,0.556,0.556,0.555,0.5552,12207.0 +1694507520000,0.5552,0.5552,0.5547,0.5547,2008.0 +1694507580000,0.5547,0.5548,0.5544,0.5544,2461.0 +1694507640000,0.5544,0.5544,0.5544,0.5544,0.0 +1694507700000,0.5544,0.5544,0.5544,0.5544,0.0 +1694507760000,0.5544,0.5544,0.5544,0.5544,0.0 +1694507820000,0.5544,0.5544,0.5544,0.5544,0.0 +1694507880000,0.5544,0.5544,0.5544,0.5544,0.0 +1694507940000,0.5544,0.5544,0.5544,0.5544,0.0 +1694508000000,0.5544,0.5544,0.5544,0.5544,0.0 +1694508060000,0.5544,0.5544,0.5544,0.5544,0.0 +1694508120000,0.5544,0.5544,0.5544,0.5544,0.0 +1694508180000,0.5544,0.5544,0.5544,0.5544,0.0 +1694508240000,0.5544,0.5544,0.5544,0.5544,0.0 +1694508300000,0.5544,0.5544,0.5544,0.5544,0.0 +1694508360000,0.5544,0.5544,0.5544,0.5544,0.0 +1694508420000,0.5544,0.5544,0.5544,0.5544,0.0 +1694508480000,0.5544,0.5544,0.5544,0.5544,0.0 +1694508540000,0.5544,0.5544,0.5544,0.5544,0.0 +1694508600000,0.5544,0.5544,0.5544,0.5544,0.0 +1694508660000,0.5544,0.5544,0.5544,0.5544,0.0 +1694508720000,0.5544,0.5544,0.5544,0.5544,0.0 +1694508780000,0.5544,0.555,0.5541,0.5544,5672.0 +1694508840000,0.5547,0.5548,0.5544,0.5546,5950.0 +1694508900000,0.5546,0.5547,0.5544,0.5546,5816.0 +1694508960000,0.5547,0.5549,0.5544,0.5545,2281.0 +1694509020000,0.5547,0.5549,0.5546,0.5546,551.0 +1694509080000,0.5546,0.5546,0.5546,0.5546,2035.0 +1694509140000,0.5548,0.5549,0.5544,0.5544,3161.0 +1694509200000,0.5545,0.5548,0.5543,0.5543,890.0 +1694509260000,0.5543,0.5548,0.5543,0.5548,2344.0 +1694509320000,0.5551,0.5558,0.5548,0.5556,11669.0 +1694509380000,0.5558,0.5559,0.5556,0.5557,1634.0 +1694509440000,0.5556,0.5556,0.5553,0.5553,1715.0 +1694509500000,0.5552,0.5555,0.5552,0.5555,447.0 +1694509560000,0.5556,0.5556,0.5554,0.5554,1463.0 +1694509620000,0.5553,0.5555,0.5552,0.5552,538.0 +1694509680000,0.5553,0.5553,0.5553,0.5553,958.0 +1694509740000,0.555,0.555,0.5549,0.5549,598.0 +1694509800000,0.5549,0.5552,0.5549,0.5549,2466.0 +1694509860000,0.555,0.555,0.5545,0.5545,1790.0 +1694509920000,0.5543,0.5544,0.5543,0.5544,45.0 +1694509980000,0.5544,0.5547,0.554,0.5547,1511.0 +1694510040000,0.5548,0.5553,0.5548,0.5548,2126.0 +1694510100000,0.5551,0.5554,0.5551,0.5554,233.0 +1694510160000,0.5556,0.5557,0.5556,0.5557,1052.0 +1694510220000,0.556,0.557,0.5558,0.5569,7433.0 +1694510280000,0.5569,0.5594,0.5565,0.5585,51812.0 +1694510340000,0.5586,0.5596,0.5585,0.5589,7768.0 +1694510400000,0.5589,0.5596,0.5588,0.5591,4310.0 +1694510460000,0.5591,0.5593,0.5591,0.5593,821.0 +1694510520000,0.5593,0.5609,0.5588,0.5603,22906.0 +1694510580000,0.5601,0.5602,0.5588,0.5588,16159.0 +1694510640000,0.5588,0.5593,0.5588,0.5591,4108.0 +1694510700000,0.5591,0.5594,0.5591,0.5592,4376.0 +1694510760000,0.5592,0.5592,0.5591,0.5591,340.0 +1694510820000,0.5594,0.5607,0.5594,0.5604,7727.0 +1694510880000,0.5602,0.5608,0.5597,0.5606,20437.0 +1694510940000,0.5607,0.5607,0.5603,0.5603,178.0 +1694511000000,0.5606,0.5608,0.56,0.5604,7783.0 +1694511060000,0.5604,0.5605,0.5604,0.5605,1833.0 +1694511120000,0.5602,0.5603,0.5599,0.5602,4333.0 +1694511180000,0.5601,0.5602,0.5596,0.5597,4938.0 +1694511240000,0.5597,0.5597,0.5594,0.5597,10940.0 +1694511300000,0.5595,0.5595,0.5594,0.5595,1882.0 +1694511360000,0.5595,0.5596,0.5595,0.5596,7310.0 +1694511420000,0.5596,0.5601,0.5596,0.5601,5098.0 +1694511480000,0.5601,0.5601,0.56,0.56,457.0 +1694511540000,0.5599,0.5599,0.5598,0.5598,240.0 +1694511600000,0.5598,0.5599,0.5598,0.5599,971.0 +1694511660000,0.5598,0.5599,0.5598,0.5598,1319.0 +1694511720000,0.5598,0.5599,0.5597,0.5599,2142.0 +1694511780000,0.5599,0.5601,0.5596,0.56,5195.0 +1694511840000,0.56,0.56,0.56,0.56,102.0 +1694511900000,0.56,0.56,0.5598,0.5599,4217.0 +1694511960000,0.5598,0.5607,0.5598,0.5605,8405.0 +1694512020000,0.5606,0.5607,0.5605,0.5606,2305.0 +1694512080000,0.5606,0.561,0.5604,0.5609,4081.0 +1694512140000,0.5608,0.5615,0.5608,0.5611,8256.0 +1694512200000,0.5611,0.5618,0.561,0.5618,4000.0 +1694512260000,0.5615,0.5615,0.5606,0.5606,5697.0 +1694512320000,0.5606,0.5612,0.5604,0.5609,4058.0 +1694512380000,0.5607,0.5607,0.5605,0.5607,987.0 +1694512440000,0.5606,0.5614,0.5606,0.5613,3663.0 +1694512500000,0.5612,0.5612,0.561,0.561,1688.0 +1694512560000,0.561,0.5616,0.5604,0.561,17492.0 +1694512620000,0.5608,0.5608,0.5603,0.5606,1587.0 +1694512680000,0.5607,0.5616,0.5606,0.5616,2576.0 +1694512740000,0.5616,0.5623,0.5616,0.5623,4217.0 +1694512800000,0.562,0.5624,0.5616,0.5618,7826.0 +1694512860000,0.5618,0.5621,0.5609,0.5611,25857.0 +1694512920000,0.5614,0.5621,0.561,0.5615,10725.0 +1694512980000,0.5616,0.5622,0.5615,0.562,4488.0 +1694513040000,0.562,0.5627,0.5613,0.5617,9873.0 +1694513100000,0.5616,0.5626,0.5614,0.5615,15170.0 +1694513160000,0.5616,0.5616,0.5601,0.5608,25160.0 +1694513220000,0.5606,0.5606,0.5602,0.5603,501.0 +1694513280000,0.5604,0.5605,0.5599,0.5603,5898.0 +1694513340000,0.5601,0.5607,0.5601,0.5606,1996.0 +1694513400000,0.5604,0.5624,0.5604,0.5619,39989.0 +1694513460000,0.5621,0.5621,0.5621,0.5621,839.0 +1694513520000,0.5622,0.5622,0.5618,0.5618,1447.0 +1694513580000,0.5618,0.5618,0.5617,0.5617,1540.0 +1694513640000,0.5617,0.5625,0.5617,0.5625,2303.0 +1694513700000,0.5623,0.5625,0.5621,0.5622,6152.0 +1694513760000,0.5623,0.563,0.5623,0.5628,4597.0 +1694513820000,0.5629,0.5641,0.5629,0.564,17241.0 +1694513880000,0.564,0.5693,0.564,0.5683,123076.0 +1694513940000,0.5684,0.5705,0.5672,0.5693,127102.0 +1694514000000,0.5693,0.5695,0.5689,0.5695,7919.0 +1694514060000,0.5693,0.5774,0.5692,0.5737,79956.0 +1694514120000,0.5737,0.579,0.571,0.5772,156367.0 +1694514180000,0.5769,0.5772,0.5735,0.5761,58588.0 +1694514240000,0.5758,0.5796,0.5758,0.5784,47039.0 +1694514300000,0.5784,0.58,0.5778,0.5784,49598.0 +1694514360000,0.5783,0.5791,0.5746,0.5757,102050.0 +1694514420000,0.5757,0.5779,0.5756,0.5772,14751.0 +1694514480000,0.5774,0.5793,0.5762,0.5768,56928.0 +1694514540000,0.5768,0.5782,0.5756,0.5782,32846.0 +1694514600000,0.578,0.5782,0.5753,0.5753,20235.0 +1694514660000,0.5753,0.5754,0.5724,0.5726,41829.0 +1694514720000,0.5725,0.5743,0.5725,0.5727,25322.0 +1694514780000,0.5727,0.5745,0.5727,0.5729,49160.0 +1694514840000,0.5733,0.5739,0.5726,0.5728,9978.0 +1694514900000,0.5728,0.5733,0.5712,0.5729,34991.0 +1694514960000,0.5728,0.573,0.5722,0.5726,11714.0 +1694515020000,0.5724,0.5725,0.5713,0.5714,10975.0 +1694515080000,0.5714,0.5719,0.5714,0.5716,22966.0 +1694515140000,0.5716,0.572,0.5712,0.5716,12340.0 +1694515200000,0.5719,0.5719,0.5711,0.5712,5782.0 +1694515260000,0.5711,0.5718,0.5711,0.5717,7009.0 +1694515320000,0.5716,0.5719,0.5716,0.5716,5039.0 +1694515380000,0.5717,0.5725,0.5717,0.5719,5847.0 +1694515440000,0.5716,0.5716,0.5709,0.5712,11179.0 +1694515500000,0.5714,0.5722,0.5714,0.5714,10477.0 +1694515560000,0.5714,0.5714,0.5703,0.5706,5510.0 +1694515620000,0.5707,0.5709,0.5706,0.5706,4008.0 +1694515680000,0.5705,0.5706,0.5701,0.5705,5031.0 +1694515740000,0.5704,0.5706,0.5701,0.5705,6556.0 +1694515800000,0.5703,0.5706,0.5703,0.5706,1305.0 +1694515860000,0.5706,0.5718,0.5706,0.5715,16226.0 +1694515920000,0.5719,0.5722,0.5716,0.5716,5141.0 +1694515980000,0.5718,0.5721,0.5713,0.5715,4991.0 +1694516040000,0.5718,0.5718,0.5713,0.5713,2281.0 +1694516100000,0.5714,0.5716,0.5709,0.5716,6257.0 +1694516160000,0.5713,0.5713,0.5711,0.5712,4924.0 +1694516220000,0.5712,0.5712,0.5701,0.5704,13734.0 +1694516280000,0.5706,0.5707,0.5702,0.5702,1796.0 +1694516340000,0.5701,0.5703,0.5701,0.5703,367.0 +1694516400000,0.5701,0.5707,0.5701,0.5704,11846.0 +1694516460000,0.5704,0.5704,0.5683,0.5683,14766.0 +1694516520000,0.5686,0.5687,0.5682,0.5682,9858.0 +1694516580000,0.5682,0.5682,0.5674,0.5677,19478.0 +1694516640000,0.5678,0.5681,0.5676,0.5681,6016.0 +1694516700000,0.5682,0.5696,0.5682,0.5695,6942.0 +1694516760000,0.5695,0.5711,0.5695,0.5702,23667.0 +1694516820000,0.5702,0.5702,0.5685,0.5687,9933.0 +1694516880000,0.5687,0.5692,0.5683,0.5688,27826.0 +1694516940000,0.5689,0.5692,0.568,0.5683,12083.0 +1694517000000,0.5684,0.5684,0.5676,0.5678,9987.0 +1694517060000,0.5681,0.5683,0.5681,0.5681,2296.0 +1694517120000,0.568,0.568,0.5677,0.568,4796.0 +1694517180000,0.5682,0.5687,0.5681,0.5681,5100.0 +1694517240000,0.5681,0.5685,0.5681,0.5683,1969.0 +1694517300000,0.5682,0.5682,0.5677,0.5681,1121.0 +1694517360000,0.568,0.5682,0.5678,0.5679,574.0 +1694517420000,0.5679,0.5683,0.567,0.5671,5576.0 +1694517480000,0.567,0.5671,0.5659,0.5664,43613.0 +1694517540000,0.5664,0.5667,0.566,0.566,6492.0 +1694517600000,0.5661,0.5664,0.5661,0.5664,1016.0 +1694517660000,0.5664,0.5666,0.566,0.5661,3694.0 +1694517720000,0.566,0.5666,0.566,0.5666,2121.0 +1694517780000,0.5665,0.5665,0.5657,0.5662,4629.0 +1694517840000,0.5663,0.5665,0.5663,0.5665,193.0 +1694517900000,0.5664,0.567,0.5664,0.5669,3165.0 +1694517960000,0.5667,0.5669,0.5664,0.5668,2456.0 +1694518020000,0.5668,0.5669,0.5668,0.5668,1497.0 +1694518080000,0.5668,0.5674,0.5667,0.5674,5975.0 +1694518140000,0.5674,0.5675,0.5672,0.5672,4894.0 +1694518200000,0.5674,0.5674,0.5668,0.567,2278.0 +1694518260000,0.5669,0.5669,0.566,0.566,11738.0 +1694518320000,0.5656,0.5656,0.5652,0.5652,1868.0 +1694518380000,0.5652,0.5654,0.5651,0.5654,3409.0 +1694518440000,0.5653,0.5654,0.5652,0.5654,2878.0 +1694518500000,0.5654,0.5654,0.5645,0.5649,14652.0 +1694518560000,0.565,0.565,0.5648,0.5648,3671.0 +1694518620000,0.5648,0.5648,0.5643,0.5648,8232.0 +1694518680000,0.5649,0.5652,0.5646,0.5651,20775.0 +1694518740000,0.5646,0.5648,0.5646,0.5648,985.0 +1694518800000,0.5647,0.5652,0.5646,0.5652,3973.0 +1694518860000,0.5654,0.5654,0.565,0.5651,1970.0 +1694518920000,0.565,0.565,0.5648,0.5648,2612.0 +1694518980000,0.5648,0.5653,0.5648,0.5653,5337.0 +1694519040000,0.5652,0.5653,0.565,0.5653,2226.0 +1694519100000,0.5652,0.5653,0.5652,0.5652,2604.0 +1694519160000,0.5653,0.5654,0.5653,0.5654,1195.0 +1694519220000,0.5653,0.5653,0.5653,0.5653,250.0 +1694519280000,0.5652,0.5652,0.5652,0.5652,41.0 +1694519340000,0.5652,0.5652,0.5652,0.5652,11.0 +1694519400000,0.5653,0.5653,0.5649,0.5649,2177.0 +1694519460000,0.565,0.5652,0.5649,0.5651,915.0 +1694519520000,0.5652,0.5655,0.5652,0.5654,2595.0 +1694519580000,0.5654,0.5654,0.5653,0.5653,438.0 +1694519640000,0.5654,0.5655,0.5653,0.5653,1904.0 +1694519700000,0.5654,0.5655,0.5646,0.5646,6893.0 +1694519760000,0.5647,0.5649,0.5646,0.5649,785.0 +1694519820000,0.5649,0.5649,0.5648,0.5649,1251.0 +1694519880000,0.5649,0.5649,0.5649,0.5649,352.0 +1694519940000,0.5649,0.5652,0.5646,0.5652,6984.0 +1694520000000,0.5651,0.5666,0.565,0.5663,14659.0 +1694520060000,0.5664,0.5667,0.5656,0.5656,15921.0 +1694520120000,0.5654,0.5657,0.5647,0.5652,5601.0 +1694520180000,0.5653,0.5664,0.5653,0.5658,11127.0 +1694520240000,0.5658,0.5665,0.5658,0.566,15140.0 +1694520300000,0.5658,0.5658,0.5655,0.5655,12349.0 +1694520360000,0.5655,0.5655,0.565,0.5651,1691.0 +1694520420000,0.5651,0.5653,0.5651,0.5651,4114.0 +1694520480000,0.565,0.565,0.5647,0.5648,6123.0 +1694520540000,0.5647,0.5647,0.5642,0.5642,27781.0 +1694520600000,0.5642,0.5649,0.5639,0.5645,23588.0 +1694520660000,0.5644,0.5649,0.5641,0.5646,29314.0 +1694520720000,0.5644,0.5646,0.5642,0.5646,4627.0 +1694520780000,0.5645,0.565,0.5645,0.5647,1993.0 +1694520840000,0.5648,0.5661,0.5648,0.5656,30206.0 +1694520900000,0.5655,0.5656,0.5653,0.5653,7479.0 +1694520960000,0.5651,0.5651,0.5636,0.5636,9382.0 +1694521020000,0.5634,0.5634,0.5631,0.5633,3734.0 +1694521080000,0.5633,0.5633,0.5631,0.5632,4171.0 +1694521140000,0.5632,0.5633,0.5632,0.5633,712.0 +1694521200000,0.5633,0.5633,0.5627,0.5628,10936.0 +1694521260000,0.5628,0.5632,0.5628,0.5632,4224.0 +1694521320000,0.5634,0.5637,0.5631,0.5637,1076.0 +1694521380000,0.5636,0.5636,0.5636,0.5636,360.0 +1694521440000,0.5635,0.5638,0.5635,0.5638,714.0 +1694521500000,0.5638,0.564,0.5637,0.564,2159.0 +1694521560000,0.5638,0.564,0.5638,0.564,791.0 +1694521620000,0.5639,0.5644,0.5638,0.5644,518.0 +1694521680000,0.5643,0.5643,0.564,0.564,525.0 +1694521740000,0.5641,0.5645,0.5641,0.5641,5892.0 +1694521800000,0.5642,0.5642,0.5642,0.5642,1530.0 +1694521860000,0.5642,0.5643,0.5639,0.5639,12538.0 +1694521920000,0.5638,0.5638,0.5637,0.5637,1853.0 +1694521980000,0.5638,0.5644,0.5638,0.5644,2468.0 +1694522040000,0.5643,0.5644,0.564,0.564,2694.0 +1694522100000,0.5641,0.5645,0.564,0.564,9514.0 +1694522160000,0.564,0.564,0.564,0.564,838.0 +1694522220000,0.5639,0.5639,0.5636,0.5636,2252.0 +1694522280000,0.5636,0.5636,0.5636,0.5636,0.0 +1694522340000,0.5637,0.5639,0.5636,0.5639,2680.0 +1694522400000,0.5638,0.5646,0.5638,0.5646,2652.0 +1694522460000,0.5645,0.5646,0.5643,0.5644,2235.0 +1694522520000,0.5642,0.5642,0.5636,0.5637,4653.0 +1694522580000,0.5637,0.5643,0.5637,0.5643,3632.0 +1694522640000,0.5644,0.5644,0.5642,0.5642,1471.0 +1694522700000,0.5643,0.5645,0.5639,0.5639,9179.0 +1694522760000,0.564,0.5643,0.564,0.5641,6673.0 +1694522820000,0.5642,0.5646,0.5642,0.5646,3191.0 +1694522880000,0.5645,0.5645,0.5641,0.5641,2609.0 +1694522940000,0.5642,0.5645,0.564,0.564,5921.0 +1694523000000,0.5642,0.5643,0.5641,0.5643,632.0 +1694523060000,0.5642,0.5643,0.5642,0.5643,344.0 +1694523120000,0.5645,0.5648,0.5645,0.5648,1481.0 +1694523180000,0.5648,0.5649,0.5648,0.5649,581.0 +1694523240000,0.5647,0.5647,0.5646,0.5646,41.0 +1694523300000,0.5647,0.5652,0.5642,0.5649,6036.0 +1694523360000,0.5648,0.565,0.5647,0.5648,1525.0 +1694523420000,0.5648,0.5648,0.5641,0.5641,3114.0 +1694523480000,0.5641,0.5643,0.5639,0.5643,1803.0 +1694523540000,0.5642,0.5643,0.5639,0.5643,549.0 +1694523600000,0.5642,0.5642,0.5629,0.5629,5458.0 +1694523660000,0.5629,0.563,0.5625,0.5625,7174.0 +1694523720000,0.5625,0.5631,0.562,0.5631,5366.0 +1694523780000,0.563,0.5631,0.562,0.562,4427.0 +1694523840000,0.5619,0.5619,0.5605,0.5612,24571.0 +1694523900000,0.5609,0.5611,0.5608,0.5611,3052.0 +1694523960000,0.5611,0.5614,0.5611,0.5614,5934.0 +1694524020000,0.5614,0.5614,0.5611,0.5612,2673.0 +1694524080000,0.5613,0.5614,0.5613,0.5613,9914.0 +1694524140000,0.5611,0.5611,0.561,0.5611,2112.0 +1694524200000,0.5611,0.5612,0.561,0.5611,5616.0 +1694524260000,0.5611,0.5613,0.561,0.5613,3067.0 +1694524320000,0.5611,0.5611,0.5609,0.5609,968.0 +1694524380000,0.5609,0.5611,0.5607,0.5611,2680.0 +1694524440000,0.5609,0.5612,0.5607,0.5608,2424.0 +1694524500000,0.5609,0.561,0.5594,0.5608,21587.0 +1694524560000,0.5608,0.5608,0.5596,0.56,10677.0 +1694524620000,0.5602,0.5604,0.5595,0.5597,2378.0 +1694524680000,0.5598,0.5598,0.5595,0.5595,585.0 +1694524740000,0.5596,0.5598,0.5587,0.5592,15371.0 +1694524800000,0.5591,0.5595,0.5591,0.5593,5549.0 +1694524860000,0.5595,0.5606,0.5595,0.5603,14789.0 +1694524920000,0.5602,0.5611,0.5602,0.5611,25139.0 +1694524980000,0.561,0.5612,0.5605,0.5605,2730.0 +1694525040000,0.5604,0.5607,0.5604,0.5606,726.0 +1694525100000,0.5607,0.5607,0.5606,0.5607,6453.0 +1694525160000,0.5608,0.5609,0.5606,0.5607,2304.0 +1694525220000,0.5608,0.5609,0.5608,0.5609,744.0 +1694525280000,0.5612,0.5616,0.5612,0.5614,3062.0 +1694525340000,0.5614,0.5615,0.5614,0.5614,3636.0 +1694525400000,0.5615,0.5616,0.5607,0.5612,12196.0 +1694525460000,0.5613,0.5613,0.561,0.561,2999.0 +1694525520000,0.561,0.5612,0.5609,0.5612,3716.0 +1694525580000,0.5612,0.5614,0.5611,0.5611,4765.0 +1694525640000,0.561,0.561,0.561,0.561,65.0 +1694525700000,0.561,0.561,0.5592,0.5595,29331.0 +1694525760000,0.5596,0.5598,0.5592,0.5596,4041.0 +1694525820000,0.5596,0.5597,0.5596,0.5597,989.0 +1694525880000,0.5599,0.56,0.5596,0.5599,3898.0 +1694525940000,0.5599,0.5601,0.5599,0.5599,3437.0 +1694526000000,0.56,0.5611,0.56,0.5611,10957.0 +1694526060000,0.5612,0.5612,0.561,0.5611,1026.0 +1694526120000,0.5612,0.5612,0.561,0.5612,5611.0 +1694526180000,0.5612,0.5613,0.5612,0.5612,1182.0 +1694526240000,0.5612,0.562,0.5612,0.5614,19322.0 +1694526300000,0.5614,0.5615,0.5608,0.5609,2809.0 +1694526360000,0.5609,0.5614,0.5609,0.5612,2920.0 +1694526420000,0.5612,0.5615,0.5611,0.5615,1892.0 +1694526480000,0.5615,0.5617,0.5613,0.5616,2625.0 +1694526540000,0.5617,0.5625,0.5617,0.562,2852.0 +1694526600000,0.5621,0.5621,0.5612,0.5614,2269.0 +1694526660000,0.5612,0.5621,0.5612,0.5615,3660.0 +1694526720000,0.5615,0.5618,0.5615,0.5617,247.0 +1694526780000,0.5616,0.563,0.5616,0.5629,10924.0 +1694526840000,0.5629,0.5637,0.5627,0.5636,3994.0 +1694526900000,0.5638,0.5639,0.5633,0.5634,1509.0 +1694526960000,0.5632,0.5634,0.563,0.5633,986.0 +1694527020000,0.5635,0.5638,0.5635,0.5635,2520.0 +1694527080000,0.5637,0.5649,0.5634,0.5646,10832.0 +1694527140000,0.5645,0.5645,0.5637,0.564,1437.0 +1694527200000,0.564,0.565,0.5639,0.5649,10538.0 +1694527260000,0.5648,0.5656,0.5646,0.5651,11913.0 +1694527320000,0.5649,0.5649,0.564,0.5647,6681.0 +1694527380000,0.5648,0.5648,0.562,0.5626,12931.0 +1694527440000,0.5625,0.5632,0.5622,0.5628,5276.0 +1694527500000,0.5629,0.5634,0.5623,0.5634,5927.0 +1694527560000,0.5633,0.5633,0.5624,0.5627,3543.0 +1694527620000,0.5626,0.5626,0.5625,0.5626,1072.0 +1694527680000,0.5629,0.564,0.5625,0.5633,15672.0 +1694527740000,0.5636,0.5641,0.5635,0.5641,4852.0 +1694527800000,0.564,0.5642,0.5629,0.5629,9165.0 +1694527860000,0.5629,0.5629,0.5627,0.5627,1749.0 +1694527920000,0.5627,0.5628,0.562,0.5624,17975.0 +1694527980000,0.5623,0.5626,0.562,0.5626,7892.0 +1694528040000,0.5625,0.5625,0.562,0.5621,1301.0 +1694528100000,0.562,0.5621,0.5619,0.562,1118.0 +1694528160000,0.5619,0.5619,0.5613,0.5617,2162.0 +1694528220000,0.5616,0.5617,0.5615,0.5615,737.0 +1694528280000,0.5615,0.5615,0.5613,0.5614,2644.0 +1694528340000,0.5613,0.5625,0.5613,0.5623,4297.0 +1694528400000,0.5622,0.5622,0.562,0.5621,2107.0 +1694528460000,0.562,0.562,0.5615,0.5615,3632.0 +1694528520000,0.5616,0.5618,0.5611,0.5618,1841.0 +1694528580000,0.5617,0.5622,0.5617,0.5622,266.0 +1694528640000,0.5622,0.5627,0.5622,0.5627,2322.0 +1694528700000,0.5626,0.5627,0.5622,0.5624,3710.0 +1694528760000,0.5621,0.5621,0.5607,0.5609,13447.0 +1694528820000,0.561,0.5611,0.5607,0.5607,1756.0 +1694528880000,0.5607,0.5613,0.5607,0.5613,1622.0 +1694528940000,0.5613,0.5613,0.5611,0.5611,1574.0 +1694529000000,0.5611,0.5612,0.5605,0.5606,2963.0 +1694529060000,0.5608,0.5611,0.5604,0.5609,6396.0 +1694529120000,0.5607,0.5607,0.5597,0.5597,2815.0 +1694529180000,0.5602,0.5604,0.5597,0.5602,4001.0 +1694529240000,0.5602,0.5607,0.5602,0.5607,3454.0 +1694529300000,0.5606,0.561,0.5606,0.561,1658.0 +1694529360000,0.5611,0.5611,0.5608,0.5609,1118.0 +1694529420000,0.5609,0.561,0.5605,0.5605,3376.0 +1694529480000,0.5606,0.561,0.5604,0.5609,2251.0 +1694529540000,0.5609,0.5609,0.5597,0.5601,7184.0 +1694529600000,0.5601,0.5601,0.5595,0.5596,1350.0 +1694529660000,0.5595,0.5597,0.5592,0.5594,2361.0 +1694529720000,0.5594,0.5594,0.557,0.5577,33366.0 +1694529780000,0.5576,0.558,0.5568,0.5568,7611.0 +1694529840000,0.5574,0.558,0.5574,0.5579,2406.0 +1694529900000,0.5579,0.5591,0.5578,0.5583,8673.0 +1694529960000,0.5585,0.559,0.5585,0.5587,3734.0 +1694530020000,0.5595,0.5598,0.5593,0.5595,1176.0 +1694530080000,0.5597,0.5597,0.5592,0.5592,2891.0 +1694530140000,0.5592,0.5592,0.5576,0.5583,5353.0 +1694530200000,0.5584,0.5589,0.558,0.5584,5641.0 +1694530260000,0.5584,0.5588,0.5583,0.5588,3110.0 +1694530320000,0.5588,0.5591,0.5584,0.5587,2754.0 +1694530380000,0.5587,0.5596,0.5585,0.5594,1992.0 +1694530440000,0.5593,0.5594,0.5586,0.5586,1603.0 +1694530500000,0.5587,0.5596,0.5587,0.5596,4010.0 +1694530560000,0.5595,0.5618,0.5594,0.5607,63307.0 +1694530620000,0.5607,0.5609,0.5599,0.5607,4131.0 +1694530680000,0.5609,0.5609,0.5603,0.5604,1427.0 +1694530740000,0.5608,0.561,0.5605,0.5605,3010.0 +1694530800000,0.5605,0.5609,0.5602,0.5606,4812.0 +1694530860000,0.5606,0.5606,0.5604,0.5606,1008.0 +1694530920000,0.5606,0.5612,0.56,0.5609,10835.0 +1694530980000,0.5609,0.5612,0.5606,0.561,7362.0 +1694531040000,0.5611,0.5616,0.5609,0.5615,6398.0 +1694531100000,0.5616,0.5621,0.5611,0.5618,18761.0 +1694531160000,0.5617,0.5618,0.5611,0.5611,3916.0 +1694531220000,0.5612,0.5612,0.5609,0.5611,9293.0 +1694531280000,0.5611,0.5612,0.5608,0.5609,7465.0 +1694531340000,0.5608,0.5608,0.5601,0.5605,9367.0 +1694531400000,0.5605,0.5605,0.5601,0.5601,3924.0 +1694531460000,0.56,0.56,0.5596,0.5596,3257.0 +1694531520000,0.5597,0.5599,0.5579,0.5581,54498.0 +1694531580000,0.5581,0.5581,0.5578,0.558,3753.0 +1694531640000,0.5583,0.5584,0.5581,0.5584,2828.0 +1694531700000,0.5584,0.5586,0.5584,0.5585,1036.0 +1694531760000,0.5586,0.5587,0.5583,0.5587,3797.0 +1694531820000,0.5585,0.5587,0.5584,0.5586,3434.0 +1694531880000,0.5587,0.5591,0.5587,0.559,1752.0 +1694531940000,0.5589,0.559,0.5589,0.5589,1526.0 +1694532000000,0.559,0.5594,0.559,0.559,4152.0 +1694532060000,0.559,0.559,0.5585,0.5585,1240.0 +1694532120000,0.5584,0.5587,0.5584,0.5587,3697.0 +1694532180000,0.5588,0.5595,0.5588,0.5594,2599.0 +1694532240000,0.5593,0.5593,0.559,0.5592,2079.0 +1694532300000,0.5591,0.5593,0.5588,0.5593,6025.0 +1694532360000,0.559,0.5592,0.558,0.5586,9759.0 +1694532420000,0.5586,0.5592,0.5586,0.5591,4794.0 +1694532480000,0.5594,0.5596,0.5591,0.5594,1273.0 +1694532540000,0.5594,0.5595,0.5593,0.5594,3664.0 +1694532600000,0.5595,0.5598,0.5591,0.5591,8633.0 +1694532660000,0.5591,0.5592,0.5586,0.5588,3850.0 +1694532720000,0.5588,0.5588,0.5584,0.5587,5375.0 +1694532780000,0.5587,0.5587,0.5585,0.5585,2868.0 +1694532840000,0.5584,0.5584,0.5584,0.5584,5471.0 +1694532900000,0.5584,0.5584,0.558,0.5581,12734.0 +1694532960000,0.5579,0.5589,0.5574,0.5586,9546.0 +1694533020000,0.5585,0.5589,0.5583,0.5589,2550.0 +1694533080000,0.559,0.5608,0.5587,0.5603,48593.0 +1694533140000,0.5606,0.5611,0.5594,0.5604,23780.0 +1694533200000,0.5602,0.5605,0.5602,0.5604,1467.0 +1694533260000,0.5603,0.5603,0.5597,0.5598,1473.0 +1694533320000,0.5597,0.5598,0.5596,0.5596,908.0 +1694533380000,0.5595,0.5597,0.5593,0.5593,6332.0 +1694533440000,0.5592,0.56,0.5592,0.56,6585.0 +1694533500000,0.5599,0.56,0.5587,0.5587,10501.0 +1694533560000,0.5586,0.5598,0.5581,0.5595,16596.0 +1694533620000,0.5593,0.5597,0.559,0.5597,2293.0 +1694533680000,0.5596,0.5598,0.5595,0.5595,1526.0 +1694533740000,0.5596,0.5597,0.5592,0.5596,6560.0 +1694533800000,0.5595,0.5606,0.5594,0.5603,4859.0 +1694533860000,0.5605,0.5606,0.5605,0.5606,3263.0 +1694533920000,0.5606,0.5615,0.5606,0.5615,5335.0 +1694533980000,0.5613,0.5615,0.5607,0.5609,5320.0 +1694534040000,0.5609,0.5609,0.5606,0.5608,317.0 +1694534100000,0.5608,0.5609,0.5607,0.5608,3822.0 +1694534160000,0.5608,0.5609,0.5607,0.5609,916.0 +1694534220000,0.561,0.562,0.5608,0.5613,16621.0 +1694534280000,0.5614,0.5615,0.5607,0.5611,5170.0 +1694534340000,0.5611,0.5614,0.5608,0.5614,2289.0 +1694534400000,0.5612,0.5617,0.561,0.5612,6669.0 +1694534460000,0.5608,0.5612,0.5607,0.5612,1574.0 +1694534520000,0.561,0.5612,0.5603,0.561,18689.0 +1694534580000,0.5611,0.5615,0.561,0.5615,6267.0 +1694534640000,0.5615,0.5618,0.5614,0.5617,4486.0 +1694534700000,0.5617,0.5629,0.5616,0.5616,14570.0 +1694534760000,0.5615,0.5636,0.5615,0.5629,19644.0 +1694534820000,0.5629,0.5629,0.562,0.5622,6013.0 +1694534880000,0.5621,0.5623,0.5616,0.562,4536.0 +1694534940000,0.562,0.5623,0.5619,0.5622,12541.0 +1694535000000,0.5621,0.563,0.562,0.5626,11966.0 +1694535060000,0.5629,0.5631,0.562,0.5622,10481.0 +1694535120000,0.5622,0.5626,0.5622,0.5622,9826.0 +1694535180000,0.5623,0.5624,0.5614,0.5615,4039.0 +1694535240000,0.5615,0.562,0.5614,0.562,11108.0 +1694535300000,0.562,0.5626,0.5618,0.5624,7801.0 +1694535360000,0.5625,0.5626,0.5614,0.5616,2755.0 +1694535420000,0.5615,0.5615,0.5605,0.5605,19955.0 +1694535480000,0.5605,0.5608,0.5605,0.5608,861.0 +1694535540000,0.5611,0.5617,0.561,0.5617,2081.0 +1694535600000,0.5619,0.5631,0.5619,0.5631,12012.0 +1694535660000,0.5633,0.5633,0.5629,0.5632,3354.0 +1694535720000,0.5634,0.5635,0.5628,0.5632,3055.0 +1694535780000,0.5633,0.5635,0.5627,0.563,4134.0 +1694535840000,0.5629,0.563,0.5627,0.5628,839.0 +1694535900000,0.5629,0.5641,0.5629,0.5639,7709.0 +1694535960000,0.5637,0.5639,0.5633,0.5638,2089.0 +1694536020000,0.5639,0.5644,0.5637,0.5644,8854.0 +1694536080000,0.5645,0.5654,0.5642,0.5648,13987.0 +1694536140000,0.5649,0.5651,0.563,0.5642,22410.0 +1694536200000,0.5643,0.5678,0.5643,0.5664,26845.0 +1694536260000,0.5665,0.5669,0.5637,0.5637,45898.0 +1694536320000,0.5635,0.5637,0.5625,0.5627,10805.0 +1694536380000,0.5629,0.5642,0.5629,0.5639,8720.0 +1694536440000,0.5639,0.5646,0.563,0.5646,8684.0 +1694536500000,0.5644,0.5649,0.5643,0.5646,3840.0 +1694536560000,0.5645,0.5648,0.5626,0.5626,13033.0 +1694536620000,0.5626,0.5643,0.562,0.5642,13218.0 +1694536680000,0.5641,0.5644,0.5636,0.5642,5146.0 +1694536740000,0.5642,0.5642,0.564,0.5642,677.0 +1694536800000,0.5641,0.5641,0.5629,0.5634,6115.0 +1694536860000,0.5627,0.5632,0.5621,0.5627,7500.0 +1694536920000,0.5628,0.5633,0.5628,0.563,1842.0 +1694536980000,0.5628,0.5632,0.5621,0.5621,4039.0 +1694537040000,0.5621,0.5633,0.562,0.5625,6319.0 +1694537100000,0.5625,0.5632,0.5619,0.562,5435.0 +1694537160000,0.5617,0.5621,0.5615,0.562,3882.0 +1694537220000,0.5621,0.5623,0.562,0.562,890.0 +1694537280000,0.5619,0.5619,0.5608,0.5611,4538.0 +1694537340000,0.561,0.5618,0.5609,0.5617,3613.0 +1694537400000,0.5618,0.5643,0.5617,0.5643,57921.0 +1694537460000,0.5643,0.5644,0.5638,0.5638,4844.0 +1694537520000,0.5639,0.564,0.5637,0.5639,2580.0 +1694537580000,0.5639,0.5642,0.5629,0.5631,8240.0 +1694537640000,0.563,0.5633,0.5628,0.5631,3293.0 +1694537700000,0.563,0.5631,0.5627,0.5631,6228.0 +1694537760000,0.5628,0.5629,0.5622,0.5622,9005.0 +1694537820000,0.5621,0.5622,0.5614,0.5615,1901.0 +1694537880000,0.5615,0.5617,0.5605,0.561,8199.0 +1694537940000,0.5609,0.5612,0.5603,0.5608,12774.0 +1694538000000,0.5611,0.5611,0.56,0.5606,6374.0 +1694538060000,0.5607,0.5609,0.5599,0.5599,3741.0 +1694538120000,0.5598,0.5598,0.5585,0.5587,11876.0 +1694538180000,0.5585,0.5594,0.5581,0.5588,13823.0 +1694538240000,0.5588,0.559,0.5587,0.5589,2490.0 +1694538300000,0.5586,0.5594,0.5586,0.5591,2968.0 +1694538360000,0.5591,0.5593,0.5589,0.559,3001.0 +1694538420000,0.5591,0.5591,0.5584,0.5584,11497.0 +1694538480000,0.5585,0.5585,0.5584,0.5585,692.0 +1694538540000,0.5585,0.5597,0.5585,0.5591,11566.0 +1694538600000,0.5592,0.5593,0.5591,0.5592,1552.0 +1694538660000,0.5593,0.5594,0.5593,0.5594,1146.0 +1694538720000,0.5593,0.5599,0.5592,0.5597,5159.0 +1694538780000,0.5598,0.56,0.5594,0.5596,3013.0 +1694538840000,0.5596,0.5597,0.5593,0.5593,666.0 +1694538900000,0.5592,0.5592,0.5581,0.5581,7340.0 +1694538960000,0.5586,0.5589,0.5583,0.5583,2094.0 +1694539020000,0.5583,0.5583,0.5566,0.5568,12731.0 +1694539080000,0.5567,0.5567,0.5509,0.5521,108306.0 +1694539140000,0.5521,0.5554,0.5521,0.5548,35440.0 +1694539200000,0.5546,0.5555,0.5545,0.5553,22330.0 +1694539260000,0.5551,0.5556,0.5549,0.5555,28983.0 +1694539320000,0.5556,0.5562,0.5553,0.5562,8077.0 +1694539380000,0.5562,0.5565,0.5556,0.5564,7616.0 +1694539440000,0.5564,0.5568,0.5562,0.5565,9650.0 +1694539500000,0.5564,0.5566,0.5563,0.5565,6108.0 +1694539560000,0.5567,0.5569,0.5565,0.5566,4916.0 +1694539620000,0.5566,0.5569,0.5566,0.5569,2551.0 +1694539680000,0.5568,0.5569,0.5565,0.5567,1374.0 +1694539740000,0.5568,0.5569,0.5561,0.5566,5575.0 +1694539800000,0.5567,0.5576,0.5566,0.5576,5914.0 +1694539860000,0.5574,0.5576,0.5572,0.5575,2416.0 +1694539920000,0.5574,0.5574,0.5561,0.5561,4306.0 +1694539980000,0.5563,0.5563,0.5559,0.5561,1318.0 +1694540040000,0.5562,0.5562,0.556,0.5562,717.0 +1694540100000,0.5562,0.5562,0.5556,0.5556,4724.0 +1694540160000,0.5555,0.5559,0.5554,0.5557,2554.0 +1694540220000,0.5559,0.5559,0.5556,0.5557,477.0 +1694540280000,0.5559,0.5559,0.5558,0.5559,216.0 +1694540340000,0.5558,0.5558,0.5552,0.5557,2793.0 +1694540400000,0.5557,0.5562,0.5557,0.5562,3073.0 +1694540460000,0.5564,0.5565,0.5557,0.5558,3102.0 +1694540520000,0.5558,0.5564,0.5553,0.5555,11141.0 +1694540580000,0.5556,0.556,0.5556,0.556,3324.0 +1694540640000,0.5558,0.5562,0.5558,0.5559,599.0 +1694540700000,0.5558,0.556,0.5556,0.5556,2181.0 +1694540760000,0.5556,0.5558,0.5555,0.5556,463.0 +1694540820000,0.5557,0.5558,0.5554,0.5558,540.0 +1694540880000,0.5554,0.5555,0.5551,0.5551,1005.0 +1694540940000,0.5553,0.5553,0.5553,0.5553,51.0 +1694541000000,0.5553,0.5563,0.5553,0.5563,2396.0 +1694541060000,0.5563,0.5563,0.5561,0.5562,1087.0 +1694541120000,0.5561,0.5561,0.5557,0.5559,2072.0 +1694541180000,0.5558,0.556,0.5553,0.5556,8015.0 +1694541240000,0.5555,0.5555,0.5547,0.5547,2513.0 +1694541300000,0.555,0.5551,0.554,0.5543,7943.0 +1694541360000,0.5542,0.5545,0.5538,0.5541,1680.0 +1694541420000,0.5541,0.5543,0.5536,0.554,3881.0 +1694541480000,0.554,0.5546,0.5533,0.5542,12585.0 +1694541540000,0.5543,0.5543,0.5532,0.5532,2023.0 +1694541600000,0.5532,0.5537,0.5529,0.5533,15546.0 +1694541660000,0.5533,0.5537,0.5529,0.5532,6455.0 +1694541720000,0.5532,0.5538,0.5531,0.5533,7493.0 +1694541780000,0.5536,0.5547,0.5536,0.5543,4096.0 +1694541840000,0.5544,0.5544,0.5537,0.5541,4886.0 +1694541900000,0.5542,0.5546,0.5536,0.5536,4357.0 +1694541960000,0.5535,0.554,0.553,0.5532,8649.0 +1694542020000,0.5533,0.5533,0.5526,0.5531,15185.0 +1694542080000,0.5533,0.5547,0.5527,0.5541,15176.0 +1694542140000,0.5541,0.5547,0.554,0.5544,2301.0 +1694542200000,0.5543,0.5543,0.5538,0.5539,1558.0 +1694542260000,0.5538,0.555,0.5535,0.5547,8434.0 +1694542320000,0.555,0.5556,0.5549,0.5556,7217.0 +1694542380000,0.5556,0.5556,0.5556,0.5556,240.0 +1694542440000,0.5557,0.5561,0.5557,0.5561,2547.0 +1694542500000,0.556,0.5564,0.5559,0.5559,4276.0 +1694542560000,0.556,0.556,0.5548,0.5549,4812.0 +1694542620000,0.5554,0.5562,0.5554,0.5562,1495.0 +1694542680000,0.5564,0.5564,0.5554,0.5558,1941.0 +1694542740000,0.5557,0.5559,0.5549,0.5555,4434.0 +1694542800000,0.5555,0.5557,0.555,0.5551,6132.0 +1694542860000,0.5554,0.5555,0.555,0.5551,738.0 +1694542920000,0.555,0.5552,0.5549,0.5552,2537.0 +1694542980000,0.555,0.5553,0.5549,0.5552,5926.0 +1694543040000,0.5551,0.5553,0.5545,0.555,5332.0 +1694543100000,0.5547,0.5547,0.552,0.553,109627.0 +1694543160000,0.5534,0.5534,0.5533,0.5533,2888.0 +1694543220000,0.5533,0.5534,0.5532,0.5532,7008.0 +1694543280000,0.5532,0.5536,0.5531,0.5532,5363.0 +1694543340000,0.5534,0.5534,0.5533,0.5534,2493.0 +1694543400000,0.5533,0.5533,0.5527,0.5529,6364.0 +1694543460000,0.5531,0.5532,0.553,0.5531,1910.0 +1694543520000,0.5529,0.5533,0.5528,0.5531,2580.0 +1694543580000,0.553,0.553,0.5527,0.5527,790.0 +1694543640000,0.5529,0.553,0.5527,0.5528,4681.0 +1694543700000,0.553,0.5532,0.5527,0.5528,5144.0 +1694543760000,0.5531,0.5534,0.5529,0.5532,7012.0 +1694543820000,0.5531,0.5531,0.5531,0.5531,112.0 +1694543880000,0.5532,0.5533,0.5528,0.5529,16359.0 +1694543940000,0.5529,0.5532,0.5524,0.5528,6086.0 +1694544000000,0.5528,0.5531,0.5527,0.5531,1797.0 +1694544060000,0.5527,0.5529,0.5527,0.5529,197.0 +1694544120000,0.5529,0.5551,0.5529,0.5549,98119.0 +1694544180000,0.5549,0.5551,0.5545,0.555,14715.0 +1694544240000,0.5551,0.5554,0.5551,0.5554,12326.0 +1694544300000,0.5553,0.5555,0.555,0.555,6292.0 +1694544360000,0.5553,0.5558,0.5552,0.5552,12405.0 +1694544420000,0.5552,0.5555,0.5549,0.5551,8923.0 +1694544480000,0.5548,0.555,0.5545,0.5548,6557.0 +1694544540000,0.5548,0.5548,0.5546,0.5546,1093.0 +1694544600000,0.5546,0.555,0.5546,0.555,6227.0 +1694544660000,0.5549,0.5549,0.5547,0.5549,1647.0 +1694544720000,0.5548,0.5556,0.5547,0.5551,9505.0 +1694544780000,0.5552,0.5557,0.5551,0.5556,982.0 +1694544840000,0.5555,0.5559,0.5555,0.5555,1058.0 +1694544900000,0.5555,0.5557,0.5555,0.5557,729.0 +1694544960000,0.5559,0.556,0.5558,0.556,819.0 +1694545020000,0.5562,0.5564,0.5561,0.5562,3014.0 +1694545080000,0.5563,0.5566,0.5563,0.5565,2590.0 +1694545140000,0.5565,0.5565,0.5563,0.5563,820.0 +1694545200000,0.5564,0.5566,0.5561,0.5563,3498.0 +1694545260000,0.5564,0.5565,0.5562,0.5563,1470.0 +1694545320000,0.5562,0.5563,0.5554,0.5555,16373.0 +1694545380000,0.5557,0.5559,0.5554,0.5557,2315.0 +1694545440000,0.5558,0.5561,0.5554,0.5554,6084.0 +1694545500000,0.5554,0.5555,0.5553,0.5553,5907.0 +1694545560000,0.5554,0.5558,0.5553,0.5553,6101.0 +1694545620000,0.5554,0.5556,0.5552,0.5554,5411.0 +1694545680000,0.5554,0.5557,0.5554,0.5556,3985.0 +1694545740000,0.5556,0.5558,0.5554,0.5556,7234.0 +1694545800000,0.5556,0.5563,0.5555,0.5563,3446.0 +1694545860000,0.556,0.556,0.5557,0.556,3284.0 +1694545920000,0.5558,0.5558,0.5553,0.5553,1287.0 +1694545980000,0.5555,0.5563,0.5555,0.556,8008.0 +1694546040000,0.556,0.556,0.556,0.556,215.0 +1694546100000,0.556,0.557,0.556,0.5568,8047.0 +1694546160000,0.5568,0.5591,0.5568,0.5581,13353.0 +1694546220000,0.558,0.5593,0.5579,0.5585,9046.0 +1694546280000,0.5586,0.5589,0.5581,0.5582,2097.0 +1694546340000,0.558,0.558,0.5572,0.5577,8960.0 +1694546400000,0.5578,0.5581,0.5571,0.5574,8874.0 +1694546460000,0.5573,0.5573,0.5568,0.5572,1960.0 +1694546520000,0.5572,0.5573,0.5568,0.557,1359.0 +1694546580000,0.5572,0.5572,0.5569,0.5569,1242.0 +1694546640000,0.557,0.557,0.557,0.557,320.0 +1694546700000,0.5571,0.5574,0.5571,0.5572,1264.0 +1694546760000,0.5572,0.5572,0.5568,0.5571,1289.0 +1694546820000,0.5569,0.5569,0.5569,0.5569,53.0 +1694546880000,0.557,0.5572,0.557,0.5572,498.0 +1694546940000,0.5571,0.5571,0.5571,0.5571,137.0 +1694547000000,0.5571,0.5571,0.5568,0.557,1226.0 +1694547060000,0.5569,0.5569,0.5566,0.5566,1997.0 +1694547120000,0.5564,0.5564,0.5557,0.5558,5029.0 +1694547180000,0.5558,0.5558,0.5551,0.5555,3195.0 +1694547240000,0.5555,0.5555,0.5554,0.5555,752.0 +1694547300000,0.5555,0.5558,0.5555,0.5556,2666.0 +1694547360000,0.5554,0.5555,0.5552,0.5555,8555.0 +1694547420000,0.5555,0.5561,0.5555,0.5559,3015.0 +1694547480000,0.5559,0.5561,0.5559,0.556,1414.0 +1694547540000,0.5559,0.5559,0.5555,0.5555,847.0 +1694547600000,0.5556,0.5559,0.5553,0.5553,2370.0 +1694547660000,0.5553,0.5553,0.555,0.555,2109.0 +1694547720000,0.5549,0.5553,0.5549,0.5553,3996.0 +1694547780000,0.5552,0.5552,0.555,0.555,543.0 +1694547840000,0.5552,0.5552,0.5551,0.5551,416.0 +1694547900000,0.5549,0.5552,0.5549,0.5549,3465.0 +1694547960000,0.5549,0.5551,0.5549,0.555,1122.0 +1694548020000,0.5549,0.5549,0.5549,0.5549,42.0 +1694548080000,0.555,0.5555,0.555,0.5555,2528.0 +1694548140000,0.5554,0.5554,0.5552,0.5552,216.0 +1694548200000,0.5552,0.5556,0.5552,0.5556,1242.0 +1694548260000,0.5553,0.5555,0.5553,0.5555,1004.0 +1694548320000,0.5555,0.5555,0.5555,0.5555,405.0 +1694548380000,0.5554,0.5554,0.5553,0.5553,272.0 +1694548440000,0.5552,0.5552,0.5552,0.5552,543.0 +1694548500000,0.5553,0.5554,0.555,0.5553,3902.0 +1694548560000,0.5553,0.5553,0.5552,0.5552,821.0 +1694548620000,0.5552,0.5552,0.555,0.555,1624.0 +1694548680000,0.555,0.555,0.5549,0.555,3021.0 +1694548740000,0.5549,0.555,0.5549,0.5549,1566.0 +1694548800000,0.5549,0.5553,0.5544,0.5547,11056.0 +1694548860000,0.5548,0.5552,0.5547,0.5552,1985.0 +1694548920000,0.5552,0.5556,0.5552,0.5556,2497.0 +1694548980000,0.5557,0.5558,0.5554,0.5558,1620.0 +1694549040000,0.5559,0.5562,0.5559,0.5562,1563.0 +1694549100000,0.5561,0.5561,0.556,0.556,770.0 +1694549160000,0.556,0.5561,0.556,0.5561,787.0 +1694549220000,0.5563,0.5565,0.5562,0.5563,1803.0 +1694549280000,0.5563,0.5564,0.5562,0.5563,1896.0 +1694549340000,0.5563,0.5565,0.5561,0.5561,7722.0 +1694549400000,0.5561,0.5562,0.556,0.5561,668.0 +1694549460000,0.5562,0.5565,0.556,0.5565,758.0 +1694549520000,0.5564,0.5566,0.5563,0.5566,1320.0 +1694549580000,0.5563,0.5563,0.5562,0.5562,1248.0 +1694549640000,0.5562,0.5563,0.5562,0.5563,325.0 +1694549700000,0.5562,0.5563,0.5562,0.5562,770.0 +1694549760000,0.5561,0.5561,0.5561,0.5561,191.0 +1694549820000,0.5561,0.5565,0.5561,0.5563,1066.0 +1694549880000,0.5561,0.5563,0.5561,0.5561,292.0 +1694549940000,0.556,0.556,0.5557,0.5557,2125.0 +1694550000000,0.5554,0.5554,0.5552,0.5553,646.0 +1694550060000,0.5553,0.5556,0.5553,0.5556,820.0 +1694550120000,0.5559,0.5559,0.5556,0.5556,160.0 +1694550180000,0.5557,0.5557,0.5554,0.5556,1032.0 +1694550240000,0.5555,0.5556,0.5555,0.5556,81.0 +1694550300000,0.5556,0.5556,0.5553,0.5556,394.0 +1694550360000,0.5559,0.5561,0.5558,0.5558,222.0 +1694550420000,0.5557,0.5557,0.5556,0.5556,273.0 +1694550480000,0.5558,0.556,0.5558,0.556,327.0 +1694550540000,0.5557,0.5559,0.5556,0.5556,576.0 +1694550600000,0.556,0.5566,0.5559,0.5564,7538.0 +1694550660000,0.5563,0.5564,0.5562,0.5562,1264.0 +1694550720000,0.5561,0.5564,0.5561,0.5564,885.0 +1694550780000,0.5564,0.5568,0.5562,0.5566,13392.0 +1694550840000,0.5566,0.5566,0.5566,0.5566,0.0 +1694550900000,0.5567,0.557,0.5566,0.5566,2530.0 +1694550960000,0.5565,0.5567,0.5564,0.5565,1019.0 +1694551020000,0.5566,0.5566,0.5565,0.5565,31.0 +1694551080000,0.5565,0.5567,0.5563,0.5565,734.0 +1694551140000,0.5561,0.5561,0.5561,0.5561,76.0 +1694551200000,0.5562,0.5562,0.5562,0.5562,26.0 +1694551260000,0.5563,0.5563,0.5563,0.5563,651.0 +1694551320000,0.5563,0.5563,0.5562,0.5563,1435.0 +1694551380000,0.5561,0.5561,0.556,0.556,225.0 +1694551440000,0.556,0.556,0.5559,0.5559,661.0 +1694551500000,0.5557,0.5557,0.5556,0.5557,925.0 +1694551560000,0.5558,0.556,0.5557,0.556,1912.0 +1694551620000,0.5559,0.5561,0.5559,0.5561,313.0 +1694551680000,0.5559,0.5559,0.5558,0.5558,125.0 +1694551740000,0.5558,0.5558,0.5558,0.5558,352.0 +1694551800000,0.5558,0.556,0.5558,0.5558,391.0 +1694551860000,0.5558,0.5558,0.5558,0.5558,152.0 +1694551920000,0.5559,0.5563,0.5559,0.5562,729.0 +1694551980000,0.5561,0.5561,0.5558,0.5558,404.0 +1694552040000,0.5557,0.5559,0.5557,0.5558,221.0 +1694552100000,0.5557,0.5557,0.5556,0.5556,92.0 +1694552160000,0.5558,0.5562,0.5557,0.5562,5311.0 +1694552220000,0.556,0.5565,0.556,0.5561,1369.0 +1694552280000,0.556,0.5564,0.556,0.556,362.0 +1694552340000,0.556,0.556,0.5559,0.556,79.0 +1694552400000,0.556,0.556,0.5548,0.5549,7611.0 +1694552460000,0.5549,0.5552,0.5549,0.5552,2770.0 +1694552520000,0.5553,0.5553,0.5551,0.5551,263.0 +1694552580000,0.5551,0.5551,0.5551,0.5551,437.0 +1694552640000,0.5551,0.5553,0.555,0.5553,1392.0 +1694552700000,0.5552,0.5552,0.5548,0.5549,571.0 +1694552760000,0.5548,0.5549,0.5546,0.5547,1513.0 +1694552820000,0.5547,0.5549,0.5547,0.5549,924.0 +1694552880000,0.5549,0.555,0.5549,0.555,698.0 +1694552940000,0.5551,0.5559,0.5551,0.5559,1230.0 +1694553000000,0.5558,0.5559,0.5558,0.5559,378.0 +1694553060000,0.5558,0.5571,0.5558,0.5569,4205.0 +1694553120000,0.5569,0.5573,0.5568,0.5573,766.0 +1694553180000,0.5573,0.5573,0.5569,0.5572,1400.0 +1694553240000,0.5573,0.5577,0.5572,0.5572,2626.0 +1694553300000,0.5571,0.5575,0.5566,0.5573,2560.0 +1694553360000,0.5571,0.5571,0.5569,0.5571,295.0 +1694553420000,0.557,0.5571,0.5566,0.5571,978.0 +1694553480000,0.5571,0.5572,0.557,0.5572,388.0 +1694553540000,0.5571,0.5571,0.5569,0.5569,420.0 +1694553600000,0.5569,0.557,0.5568,0.557,1369.0 +1694553660000,0.557,0.557,0.557,0.557,46.0 +1694553720000,0.5572,0.5573,0.5568,0.5568,726.0 +1694553780000,0.5573,0.5578,0.5573,0.5578,1269.0 +1694553840000,0.5577,0.5577,0.5575,0.5575,441.0 +1694553900000,0.5575,0.5578,0.5575,0.5577,165.0 +1694553960000,0.5577,0.5577,0.5577,0.5577,0.0 +1694554020000,0.5578,0.5578,0.5578,0.5578,910.0 +1694554080000,0.5578,0.5583,0.5576,0.5576,2247.0 +1694554140000,0.5577,0.5577,0.5576,0.5576,108.0 +1694554200000,0.5575,0.558,0.5575,0.558,588.0 +1694554260000,0.5583,0.5584,0.5582,0.5582,3077.0 +1694554320000,0.5581,0.5581,0.5575,0.5579,5757.0 +1694554380000,0.5579,0.5579,0.5579,0.5579,0.0 +1694554440000,0.5581,0.5584,0.5579,0.5584,5072.0 +1694554500000,0.5581,0.5591,0.5579,0.5581,25379.0 +1694554560000,0.558,0.558,0.5577,0.5577,1903.0 +1694554620000,0.5578,0.5594,0.5578,0.5587,33855.0 +1694554680000,0.5588,0.5588,0.5582,0.5582,1851.0 +1694554740000,0.5579,0.558,0.5577,0.558,1261.0 +1694554800000,0.5579,0.5581,0.5579,0.5581,1215.0 +1694554860000,0.5579,0.5579,0.5574,0.5575,3190.0 +1694554920000,0.5576,0.5579,0.5576,0.5576,3344.0 +1694554980000,0.5576,0.5576,0.5576,0.5576,105.0 +1694555040000,0.5576,0.5576,0.5576,0.5576,662.0 +1694555100000,0.5576,0.5577,0.5576,0.5576,509.0 +1694555160000,0.5576,0.5576,0.5576,0.5576,0.0 +1694555220000,0.5575,0.5575,0.5569,0.5571,2135.0 +1694555280000,0.557,0.557,0.557,0.557,177.0 +1694555340000,0.557,0.5571,0.557,0.5571,569.0 +1694555400000,0.5572,0.5572,0.5571,0.5571,338.0 +1694555460000,0.5572,0.5572,0.5571,0.5571,1253.0 +1694555520000,0.5572,0.5574,0.5572,0.5574,2642.0 +1694555580000,0.5574,0.5574,0.5573,0.5573,1368.0 +1694555640000,0.5573,0.5573,0.557,0.557,917.0 +1694555700000,0.5571,0.5576,0.5569,0.5576,1171.0 +1694555760000,0.5572,0.558,0.5572,0.558,1489.0 +1694555820000,0.5578,0.5578,0.5572,0.5577,2128.0 +1694555880000,0.5576,0.5576,0.5573,0.5575,172.0 +1694555940000,0.5573,0.5577,0.5572,0.5574,642.0 +1694556000000,0.5575,0.5575,0.5566,0.5569,2854.0 +1694556060000,0.557,0.557,0.5567,0.5567,1836.0 +1694556120000,0.5568,0.5569,0.5568,0.5569,1172.0 +1694556180000,0.5567,0.5571,0.5567,0.557,428.0 +1694556240000,0.5569,0.5572,0.5561,0.5561,2670.0 +1694556300000,0.5562,0.5562,0.5552,0.5555,2031.0 +1694556360000,0.5556,0.5559,0.5556,0.5558,422.0 +1694556420000,0.5558,0.5559,0.555,0.5553,2737.0 +1694556480000,0.5552,0.5557,0.5551,0.5557,212.0 +1694556540000,0.5556,0.5557,0.5556,0.5557,248.0 +1694556600000,0.5558,0.5558,0.5552,0.5554,1643.0 +1694556660000,0.5554,0.5558,0.5551,0.5554,3117.0 +1694556720000,0.5554,0.5563,0.5553,0.5563,1085.0 +1694556780000,0.5563,0.5563,0.5553,0.5556,4586.0 +1694556840000,0.5557,0.5557,0.5553,0.5554,559.0 +1694556900000,0.5556,0.5556,0.5549,0.5551,2930.0 +1694556960000,0.5555,0.5557,0.5555,0.5556,865.0 +1694557020000,0.5554,0.5554,0.555,0.555,719.0 +1694557080000,0.5552,0.5552,0.5552,0.5552,42.0 +1694557140000,0.5553,0.5554,0.555,0.5551,1405.0 +1694557200000,0.5552,0.5553,0.555,0.5553,694.0 +1694557260000,0.5552,0.5552,0.555,0.5551,527.0 +1694557320000,0.555,0.5553,0.555,0.5551,176.0 +1694557380000,0.555,0.555,0.5534,0.5539,8020.0 +1694557440000,0.554,0.5544,0.552,0.5538,52389.0 +1694557500000,0.5537,0.5538,0.5537,0.5537,3232.0 +1694557560000,0.554,0.5542,0.5537,0.5538,3110.0 +1694557620000,0.5538,0.5539,0.5538,0.5539,223.0 +1694557680000,0.5538,0.554,0.5537,0.5538,1080.0 +1694557740000,0.5536,0.5536,0.5535,0.5536,296.0 +1694557800000,0.5535,0.5537,0.5534,0.5534,1201.0 +1694557860000,0.5534,0.5536,0.5534,0.5535,1285.0 +1694557920000,0.5534,0.5535,0.5533,0.5533,4657.0 +1694557980000,0.5532,0.5532,0.5532,0.5532,347.0 +1694558040000,0.5532,0.5532,0.5532,0.5532,346.0 +1694558100000,0.5532,0.5536,0.5532,0.5532,6130.0 +1694558160000,0.5532,0.5535,0.5532,0.5535,4153.0 +1694558220000,0.5537,0.5538,0.5537,0.5538,1192.0 +1694558280000,0.5538,0.5538,0.5538,0.5538,1502.0 +1694558340000,0.5539,0.5539,0.5539,0.5539,624.0 +1694558400000,0.5538,0.5544,0.5538,0.5541,10039.0 +1694558460000,0.5541,0.5541,0.5541,0.5541,0.0 +1694558520000,0.5542,0.5542,0.554,0.554,1939.0 +1694558580000,0.554,0.554,0.554,0.554,0.0 +1694558640000,0.5539,0.5539,0.5536,0.5536,2983.0 +1694558700000,0.5536,0.5538,0.5534,0.5537,2039.0 +1694558760000,0.5537,0.5537,0.5537,0.5537,0.0 +1694558820000,0.5538,0.5538,0.5538,0.5538,999.0 +1694558880000,0.5538,0.5538,0.5538,0.5538,10.0 +1694558940000,0.5539,0.5541,0.5538,0.5539,3149.0 +1694559000000,0.554,0.5549,0.5539,0.5545,10626.0 +1694559060000,0.5546,0.5546,0.5545,0.5545,626.0 +1694559120000,0.5546,0.5548,0.5543,0.5544,4626.0 +1694559180000,0.5545,0.5546,0.5542,0.5544,4080.0 +1694559240000,0.5544,0.5545,0.5544,0.5544,1414.0 +1694559300000,0.5544,0.5544,0.5542,0.5542,418.0 +1694559360000,0.5544,0.5544,0.5542,0.5542,86.0 +1694559420000,0.5542,0.5546,0.5541,0.5546,137.0 +1694559480000,0.5545,0.5545,0.5542,0.5544,343.0 +1694559540000,0.5542,0.5542,0.5537,0.5537,341.0 +1694559600000,0.5538,0.5542,0.5536,0.5542,1170.0 +1694559660000,0.554,0.5542,0.5539,0.5542,495.0 +1694559720000,0.5543,0.5543,0.554,0.5542,2376.0 +1694559780000,0.5542,0.5542,0.5539,0.5541,1498.0 +1694559840000,0.5539,0.5539,0.5537,0.5538,1447.0 +1694559900000,0.5537,0.5537,0.5527,0.5532,4254.0 +1694559960000,0.5532,0.5536,0.5525,0.5536,3690.0 +1694560020000,0.5537,0.5539,0.5536,0.5536,8325.0 +1694560080000,0.5536,0.5541,0.5535,0.5539,7743.0 +1694560140000,0.5539,0.5541,0.5535,0.5537,12706.0 +1694560200000,0.5536,0.5537,0.5529,0.5529,7208.0 +1694560260000,0.5529,0.5537,0.5529,0.5537,4061.0 +1694560320000,0.5537,0.5538,0.5534,0.5535,1534.0 +1694560380000,0.5537,0.5537,0.5537,0.5537,10.0 +1694560440000,0.5538,0.5538,0.5537,0.5537,1586.0 +1694560500000,0.5536,0.5537,0.5536,0.5537,231.0 +1694560560000,0.5537,0.554,0.5537,0.554,1907.0 +1694560620000,0.5538,0.5539,0.5538,0.5539,242.0 +1694560680000,0.5539,0.554,0.5539,0.554,249.0 +1694560740000,0.5539,0.5539,0.5539,0.5539,98.0 +1694560800000,0.554,0.554,0.5539,0.5539,34.0 +1694560860000,0.5539,0.5541,0.5536,0.5539,4315.0 +1694560920000,0.5541,0.555,0.554,0.5547,12224.0 +1694560980000,0.5547,0.5547,0.5545,0.5547,356.0 +1694561040000,0.5545,0.5547,0.5544,0.5547,678.0 +1694561100000,0.5545,0.5551,0.5545,0.555,743.0 +1694561160000,0.5549,0.5549,0.5544,0.5544,530.0 +1694561220000,0.5542,0.5544,0.5542,0.5543,282.0 +1694561280000,0.5542,0.5542,0.5536,0.5541,1120.0 +1694561340000,0.5539,0.554,0.5539,0.554,365.0 +1694561400000,0.554,0.5544,0.5534,0.5538,3985.0 +1694561460000,0.5541,0.5544,0.5541,0.5544,1590.0 +1694561520000,0.5544,0.5548,0.5544,0.5545,1711.0 +1694561580000,0.5547,0.5549,0.5547,0.5547,1063.0 +1694561640000,0.5546,0.5547,0.5546,0.5546,739.0 +1694561700000,0.5548,0.5549,0.5538,0.5541,3504.0 +1694561760000,0.5542,0.5544,0.5542,0.5544,383.0 +1694561820000,0.5545,0.5549,0.5545,0.5549,2145.0 +1694561880000,0.5549,0.5549,0.5548,0.5548,1093.0 +1694561940000,0.5548,0.555,0.5548,0.5548,2435.0 +1694562000000,0.5547,0.5547,0.5537,0.5537,3065.0 +1694562060000,0.5538,0.5541,0.5536,0.554,1361.0 +1694562120000,0.5539,0.5539,0.5536,0.5539,963.0 +1694562180000,0.5538,0.5539,0.5535,0.5539,748.0 +1694562240000,0.554,0.5542,0.554,0.5541,370.0 +1694562300000,0.554,0.5544,0.5536,0.5538,2189.0 +1694562360000,0.554,0.554,0.5537,0.5537,1924.0 +1694562420000,0.5539,0.5539,0.5539,0.5539,755.0 +1694562480000,0.5539,0.5539,0.5536,0.5538,1423.0 +1694562540000,0.5539,0.5539,0.5534,0.5537,1237.0 +1694562600000,0.5537,0.5537,0.553,0.5534,3776.0 +1694562660000,0.5534,0.5534,0.553,0.5532,4118.0 +1694562720000,0.5533,0.5537,0.5529,0.5532,4312.0 +1694562780000,0.5534,0.554,0.5534,0.5535,1113.0 +1694562840000,0.5535,0.5535,0.5532,0.5533,825.0 +1694562900000,0.5533,0.5538,0.5533,0.5533,1367.0 +1694562960000,0.5532,0.5536,0.5531,0.5535,1191.0 +1694563020000,0.5535,0.5538,0.5526,0.5529,3110.0 +1694563080000,0.5529,0.5534,0.5529,0.553,2716.0 +1694563140000,0.553,0.5536,0.5527,0.5536,2471.0 +1694563200000,0.5537,0.5538,0.5528,0.5534,4810.0 +1694563260000,0.5533,0.5535,0.5528,0.5528,1562.0 +1694563320000,0.5527,0.5533,0.5526,0.5533,4913.0 +1694563380000,0.5532,0.5533,0.5528,0.5532,7706.0 +1694563440000,0.553,0.553,0.5511,0.5514,18676.0 +1694563500000,0.5514,0.5516,0.5503,0.5508,22955.0 +1694563560000,0.5505,0.551,0.5502,0.5502,5501.0 +1694563620000,0.5504,0.551,0.5501,0.5509,13598.0 +1694563680000,0.551,0.5523,0.551,0.5523,6473.0 +1694563740000,0.5524,0.5526,0.5524,0.5526,3663.0 +1694563800000,0.5526,0.5527,0.5525,0.5525,515.0 +1694563860000,0.5526,0.5536,0.5525,0.5536,4968.0 +1694563920000,0.5537,0.554,0.5533,0.5534,9387.0 +1694563980000,0.5533,0.5533,0.5531,0.5531,1064.0 +1694564040000,0.5531,0.5532,0.5525,0.5525,1616.0 +1694564100000,0.5525,0.5525,0.5521,0.5524,9549.0 +1694564160000,0.5524,0.5528,0.5523,0.5528,7948.0 +1694564220000,0.5527,0.5528,0.5525,0.5528,3300.0 +1694564280000,0.5528,0.5528,0.5526,0.5527,583.0 +1694564340000,0.5527,0.553,0.5525,0.5528,4203.0 +1694564400000,0.5529,0.553,0.5526,0.5527,2818.0 +1694564460000,0.5528,0.5531,0.5528,0.5531,538.0 +1694564520000,0.5531,0.5531,0.5531,0.5531,133.0 +1694564580000,0.5531,0.5532,0.5529,0.5532,553.0 +1694564640000,0.5533,0.5539,0.553,0.5538,4906.0 +1694564700000,0.5538,0.5538,0.5535,0.5536,6131.0 +1694564760000,0.5537,0.5539,0.5534,0.5535,628.0 +1694564820000,0.5535,0.5535,0.5534,0.5534,141.0 +1694564880000,0.5534,0.5534,0.5533,0.5533,102.0 +1694564940000,0.5532,0.5533,0.5532,0.5532,332.0 +1694565000000,0.5533,0.5539,0.5533,0.5535,1307.0 +1694565060000,0.5534,0.5537,0.553,0.553,6705.0 +1694565120000,0.553,0.5532,0.5528,0.5528,2078.0 +1694565180000,0.5529,0.5531,0.5527,0.5529,629.0 +1694565240000,0.5529,0.5529,0.5529,0.5529,0.0 +1694565300000,0.5529,0.5541,0.5529,0.554,2133.0 +1694565360000,0.5539,0.554,0.5537,0.5537,1039.0 +1694565420000,0.5538,0.5542,0.5538,0.554,7052.0 +1694565480000,0.554,0.554,0.5538,0.554,1373.0 +1694565540000,0.5541,0.5545,0.5541,0.5542,5454.0 +1694565600000,0.5541,0.5545,0.554,0.5544,674.0 +1694565660000,0.5545,0.5555,0.5545,0.5555,8405.0 +1694565720000,0.5556,0.5561,0.555,0.5551,2242.0 +1694565780000,0.5552,0.5552,0.555,0.5551,1176.0 +1694565840000,0.5551,0.5551,0.5548,0.5549,3354.0 +1694565900000,0.555,0.555,0.5543,0.5545,1158.0 +1694565960000,0.5546,0.5546,0.5545,0.5545,626.0 +1694566020000,0.5544,0.5544,0.5532,0.5537,3414.0 +1694566080000,0.5537,0.5543,0.5537,0.5539,2968.0 +1694566140000,0.5541,0.5544,0.5541,0.5544,395.0 +1694566200000,0.5544,0.5545,0.5541,0.5543,2182.0 +1694566260000,0.5542,0.5544,0.5541,0.5541,536.0 +1694566320000,0.5544,0.5552,0.5544,0.5552,3950.0 +1694566380000,0.5552,0.5559,0.5551,0.5555,4094.0 +1694566440000,0.5555,0.5562,0.5555,0.556,1711.0 +1694566500000,0.556,0.556,0.5558,0.5559,2309.0 +1694566560000,0.556,0.556,0.5558,0.5558,203.0 +1694566620000,0.5559,0.5559,0.5553,0.5555,1462.0 +1694566680000,0.5557,0.5561,0.5554,0.5554,4091.0 +1694566740000,0.5556,0.5558,0.5555,0.5557,285.0 +1694566800000,0.5558,0.5561,0.5556,0.5557,1654.0 +1694566860000,0.5556,0.5556,0.5546,0.5547,3626.0 +1694566920000,0.5547,0.5547,0.5545,0.5546,1242.0 +1694566980000,0.5547,0.5551,0.5547,0.555,2195.0 +1694567040000,0.5549,0.555,0.5544,0.5546,3063.0 +1694567100000,0.5547,0.5549,0.5547,0.5548,728.0 +1694567160000,0.5548,0.5549,0.5548,0.5549,1447.0 +1694567220000,0.5549,0.555,0.5547,0.5547,9974.0 +1694567280000,0.5546,0.5557,0.5546,0.5557,19784.0 +1694567340000,0.5558,0.556,0.5558,0.5559,4167.0 +1694567400000,0.556,0.5576,0.5558,0.5572,34633.0 +1694567460000,0.5576,0.5584,0.5575,0.5584,23009.0 +1694567520000,0.5583,0.5584,0.5581,0.5583,4556.0 +1694567580000,0.5583,0.5585,0.5583,0.5583,4308.0 +1694567640000,0.5583,0.5584,0.5583,0.5584,913.0 +1694567700000,0.5583,0.5584,0.5578,0.5582,14835.0 +1694567760000,0.5582,0.5582,0.5578,0.558,8091.0 +1694567820000,0.558,0.5597,0.5578,0.5596,36176.0 +1694567880000,0.5595,0.5595,0.5594,0.5595,3793.0 +1694567940000,0.5595,0.5598,0.5594,0.5596,9168.0 +1694568000000,0.5595,0.5596,0.5595,0.5595,658.0 +1694568060000,0.5594,0.5603,0.5591,0.5594,17250.0 +1694568120000,0.5593,0.5595,0.5593,0.5595,9715.0 +1694568180000,0.5595,0.5596,0.5592,0.5593,3179.0 +1694568240000,0.5593,0.5595,0.5592,0.5592,2207.0 +1694568300000,0.5591,0.5594,0.5589,0.5592,8652.0 +1694568360000,0.5592,0.5598,0.5589,0.5592,19143.0 +1694568420000,0.5592,0.5593,0.5586,0.5587,8101.0 +1694568480000,0.5588,0.5589,0.5585,0.5587,5162.0 +1694568540000,0.5588,0.5588,0.5586,0.5587,3387.0 +1694568600000,0.5588,0.5588,0.5582,0.5582,1739.0 +1694568660000,0.5582,0.5595,0.558,0.5586,23878.0 +1694568720000,0.559,0.559,0.5589,0.559,2393.0 +1694568780000,0.5589,0.5604,0.5589,0.5601,21497.0 +1694568840000,0.56,0.56,0.5595,0.5598,4904.0 +1694568900000,0.5597,0.5599,0.5597,0.5598,5826.0 +1694568960000,0.5598,0.5599,0.5597,0.5597,606.0 +1694569020000,0.5597,0.5598,0.5597,0.5598,2137.0 +1694569080000,0.5599,0.5599,0.5598,0.5598,1255.0 +1694569140000,0.5597,0.5598,0.5597,0.5598,934.0 +1694569200000,0.5598,0.5598,0.5593,0.5593,4508.0 +1694569260000,0.5594,0.5594,0.559,0.559,3084.0 +1694569320000,0.5589,0.5589,0.5579,0.5579,11951.0 +1694569380000,0.5578,0.5578,0.557,0.5575,7718.0 +1694569440000,0.5576,0.5576,0.5576,0.5576,447.0 +1694569500000,0.5575,0.5575,0.5566,0.5566,5734.0 +1694569560000,0.5566,0.5567,0.5559,0.5561,5574.0 +1694569620000,0.5563,0.5568,0.5561,0.5562,4165.0 +1694569680000,0.5561,0.5567,0.5561,0.5567,5718.0 +1694569740000,0.5566,0.5567,0.5566,0.5566,342.0 +1694569800000,0.5566,0.5571,0.5566,0.5571,2111.0 +1694569860000,0.5573,0.5573,0.5572,0.5573,404.0 +1694569920000,0.5573,0.5573,0.5571,0.5571,335.0 +1694569980000,0.5573,0.5573,0.5573,0.5573,176.0 +1694570040000,0.5573,0.5573,0.5572,0.5573,157.0 +1694570100000,0.5574,0.5575,0.5572,0.5573,192.0 +1694570160000,0.5574,0.5574,0.5571,0.5572,424.0 +1694570220000,0.5573,0.5576,0.557,0.5574,1660.0 +1694570280000,0.5573,0.5573,0.5571,0.5573,549.0 +1694570340000,0.5573,0.5574,0.5572,0.5572,1320.0 +1694570400000,0.5572,0.5573,0.5569,0.5571,4039.0 +1694570460000,0.557,0.557,0.5566,0.5567,8923.0 +1694570520000,0.557,0.5572,0.557,0.557,231.0 +1694570580000,0.5569,0.5569,0.5568,0.5568,789.0 +1694570640000,0.5568,0.5568,0.5563,0.5563,2743.0 +1694570700000,0.5562,0.5562,0.5555,0.5555,11393.0 +1694570760000,0.5556,0.5559,0.5556,0.5559,1106.0 +1694570820000,0.5558,0.556,0.5555,0.5557,5292.0 +1694570880000,0.5555,0.5555,0.5554,0.5555,312.0 +1694570940000,0.5557,0.5557,0.5556,0.5557,907.0 +1694571000000,0.5556,0.5556,0.5552,0.5556,5169.0 +1694571060000,0.5557,0.5565,0.5557,0.5565,2272.0 +1694571120000,0.5567,0.5573,0.5567,0.5572,6488.0 +1694571180000,0.5571,0.5573,0.5567,0.5571,779.0 +1694571240000,0.5571,0.5571,0.5563,0.5565,151.0 +1694571300000,0.5564,0.5564,0.5559,0.5559,569.0 +1694571360000,0.5559,0.5559,0.5549,0.5553,17504.0 +1694571420000,0.5552,0.5554,0.5548,0.555,1622.0 +1694571480000,0.555,0.555,0.5548,0.5548,618.0 +1694571540000,0.555,0.5551,0.555,0.5551,1501.0 +1694571600000,0.5553,0.5553,0.5551,0.5551,74.0 +1694571660000,0.5551,0.5552,0.5548,0.5552,369.0 +1694571720000,0.5553,0.5553,0.5552,0.5552,85.0 +1694571780000,0.5553,0.5553,0.5552,0.5553,157.0 +1694571840000,0.5553,0.5557,0.5553,0.5557,728.0 +1694571900000,0.5557,0.5557,0.555,0.5554,2365.0 +1694571960000,0.5554,0.5555,0.5554,0.5554,115.0 +1694572020000,0.5554,0.556,0.5554,0.5557,5532.0 +1694572080000,0.5558,0.5563,0.5556,0.5558,3070.0 +1694572140000,0.5559,0.5559,0.5551,0.5555,4310.0 +1694572200000,0.5554,0.5555,0.5552,0.5553,159.0 +1694572260000,0.5554,0.5555,0.5554,0.5554,737.0 +1694572320000,0.5555,0.5556,0.5554,0.5554,575.0 +1694572380000,0.5553,0.5553,0.5552,0.5552,777.0 +1694572440000,0.5553,0.5556,0.555,0.5552,4549.0 +1694572500000,0.5551,0.5551,0.5545,0.5545,2051.0 +1694572560000,0.5543,0.5548,0.5543,0.5546,858.0 +1694572620000,0.5548,0.5549,0.5546,0.5548,360.0 +1694572680000,0.5545,0.5546,0.5542,0.5545,2240.0 +1694572740000,0.5546,0.5549,0.5541,0.5545,4994.0 +1694572800000,0.5545,0.5547,0.5545,0.5547,445.0 +1694572860000,0.5547,0.5547,0.5547,0.5547,0.0 +1694572920000,0.5547,0.5547,0.5547,0.5547,0.0 +1694572980000,0.5547,0.5547,0.5546,0.5546,125.0 +1694573040000,0.5546,0.5551,0.5541,0.5549,5195.0 +1694573100000,0.555,0.5554,0.5544,0.5554,2727.0 +1694573160000,0.5555,0.5555,0.5551,0.5553,640.0 +1694573220000,0.5551,0.5556,0.5549,0.555,5180.0 +1694573280000,0.555,0.555,0.5549,0.5549,170.0 +1694573340000,0.5549,0.5549,0.5546,0.5547,3989.0 +1694573400000,0.5548,0.5551,0.5547,0.5551,292.0 +1694573460000,0.5549,0.5549,0.5546,0.5547,448.0 +1694573520000,0.5547,0.5547,0.5541,0.5544,3587.0 +1694573580000,0.5545,0.5545,0.5545,0.5545,121.0 +1694573640000,0.5546,0.5546,0.554,0.554,6381.0 +1694573700000,0.5541,0.5541,0.5528,0.5533,12509.0 +1694573760000,0.5532,0.5535,0.5531,0.5533,272.0 +1694573820000,0.5534,0.5534,0.5534,0.5534,174.0 +1694573880000,0.5534,0.5535,0.5532,0.5534,559.0 +1694573940000,0.5533,0.5535,0.5532,0.5534,477.0 +1694574000000,0.5533,0.5536,0.5533,0.5534,1704.0 +1694574060000,0.5535,0.5535,0.5522,0.5523,4807.0 +1694574120000,0.5523,0.5526,0.5521,0.5525,7343.0 +1694574180000,0.5523,0.5524,0.5522,0.5524,528.0 +1694574240000,0.5525,0.5529,0.5525,0.5529,9934.0 +1694574300000,0.5531,0.5539,0.5531,0.5537,6824.0 +1694574360000,0.5537,0.5548,0.5537,0.5547,7289.0 +1694574420000,0.5547,0.5548,0.5547,0.5547,116.0 +1694574480000,0.5547,0.5548,0.5546,0.5547,6886.0 +1694574540000,0.5547,0.5547,0.5547,0.5547,109.0 +1694574600000,0.5548,0.5548,0.5547,0.5547,1105.0 +1694574660000,0.5547,0.5547,0.5536,0.5537,12187.0 +1694574720000,0.5536,0.5536,0.5527,0.5533,6632.0 +1694574780000,0.5534,0.5539,0.5534,0.5539,145.0 +1694574840000,0.5539,0.554,0.5536,0.5539,1303.0 +1694574900000,0.5539,0.5539,0.553,0.553,2258.0 +1694574960000,0.5531,0.5533,0.5531,0.5533,331.0 +1694575020000,0.5534,0.5538,0.5528,0.5529,5524.0 +1694575080000,0.553,0.5536,0.553,0.5532,724.0 +1694575140000,0.5533,0.5533,0.5531,0.5531,1383.0 +1694575200000,0.553,0.5531,0.5528,0.5531,386.0 +1694575260000,0.5529,0.5531,0.5529,0.5529,319.0 +1694575320000,0.553,0.5531,0.5522,0.5522,4861.0 +1694575380000,0.5524,0.5525,0.5522,0.5525,561.0 +1694575440000,0.5525,0.5527,0.5522,0.5523,256.0 +1694575500000,0.5523,0.5523,0.5518,0.5519,3036.0 +1694575560000,0.552,0.5524,0.5514,0.5516,1747.0 +1694575620000,0.5516,0.5517,0.5511,0.5511,5092.0 +1694575680000,0.5512,0.5514,0.5512,0.5513,397.0 +1694575740000,0.5512,0.5525,0.5506,0.5522,23150.0 +1694575800000,0.5523,0.5525,0.5511,0.5523,30774.0 +1694575860000,0.5521,0.5523,0.5508,0.5512,45991.0 +1694575920000,0.5512,0.5515,0.551,0.5514,5519.0 +1694575980000,0.5512,0.5512,0.5511,0.5512,284.0 +1694576040000,0.5512,0.5524,0.5509,0.5511,35990.0 +1694576100000,0.551,0.5512,0.5505,0.5505,4675.0 +1694576160000,0.5506,0.5531,0.5505,0.5529,57943.0 +1694576220000,0.5528,0.5529,0.5527,0.5528,2522.0 +1694576280000,0.5527,0.5527,0.5508,0.5513,26044.0 +1694576340000,0.5511,0.5511,0.5492,0.5503,79932.0 +1694576400000,0.5503,0.5522,0.5503,0.5514,97925.0 +1694576460000,0.5514,0.5517,0.5499,0.5501,115972.0 +1694576520000,0.5503,0.5505,0.5495,0.5501,48164.0 +1694576580000,0.55,0.5506,0.5494,0.5504,45362.0 +1694576640000,0.5505,0.5515,0.5501,0.5512,135873.0 +1694576700000,0.5511,0.5516,0.5506,0.5516,30093.0 +1694576760000,0.5516,0.5524,0.5505,0.5507,291827.0 +1694576820000,0.5507,0.5508,0.5458,0.5472,325591.0 +1694576880000,0.5469,0.5484,0.5462,0.5466,95632.0 +1694576940000,0.5468,0.5477,0.5464,0.5473,225807.0 +1694577000000,0.5473,0.5482,0.5472,0.5482,113838.0 +1694577060000,0.5482,0.5489,0.5478,0.5488,333140.0 +1694577120000,0.5488,0.5489,0.5486,0.5489,59286.0 +1694577180000,0.5489,0.5489,0.547,0.5472,52560.0 +1694577240000,0.5473,0.548,0.547,0.547,44796.0 +1694577300000,0.5469,0.5473,0.5468,0.5471,9036.0 +1694577360000,0.5472,0.5482,0.5471,0.5479,15636.0 +1694577420000,0.5478,0.5478,0.5471,0.5472,11291.0 +1694577480000,0.5471,0.5471,0.5467,0.5468,7247.0 +1694577540000,0.5468,0.5482,0.5457,0.5461,218030.0 +1694577600000,0.5462,0.547,0.5462,0.5469,66663.0 +1694577660000,0.5469,0.5472,0.5468,0.5471,37882.0 +1694577720000,0.5471,0.5481,0.547,0.548,53368.0 +1694577780000,0.5481,0.5508,0.5481,0.5504,204674.0 +1694577840000,0.5504,0.5507,0.5499,0.5501,489282.0 +1694577900000,0.5503,0.5503,0.5466,0.5473,637443.0 +1694577960000,0.5474,0.5476,0.5466,0.5469,60121.0 +1694578020000,0.5469,0.5478,0.5469,0.5478,40089.0 +1694578080000,0.5478,0.5484,0.5478,0.5484,10062.0 +1694578140000,0.5483,0.5491,0.5483,0.5491,152315.0 +1694578200000,0.5491,0.5507,0.549,0.5503,340913.0 +1694578260000,0.5501,0.5504,0.5485,0.5499,67977.0 +1694578320000,0.55,0.5504,0.5497,0.55,30497.0 +1694578380000,0.55,0.551,0.5498,0.5506,59796.0 +1694578440000,0.5506,0.5517,0.5506,0.5513,56364.0 +1694578500000,0.5512,0.5519,0.5506,0.5509,34984.0 +1694578560000,0.5508,0.5514,0.5507,0.5514,17237.0 +1694578620000,0.5514,0.5515,0.5513,0.5514,994.0 +1694578680000,0.5514,0.5515,0.5514,0.5514,2545.0 +1694578740000,0.5515,0.553,0.5515,0.5527,31147.0 +1694578800000,0.5527,0.5527,0.5526,0.5527,1205.0 +1694578860000,0.5527,0.5531,0.5527,0.5531,358.0 +1694578920000,0.553,0.553,0.553,0.553,20.0 +1694578980000,0.553,0.5534,0.553,0.5534,292.0 +1694579040000,0.5534,0.5537,0.5534,0.5534,806.0 +1694579100000,0.5534,0.5559,0.5534,0.5551,38200.0 +1694579160000,0.5551,0.5555,0.5549,0.5554,9014.0 +1694579220000,0.5552,0.5554,0.5548,0.5549,12518.0 +1694579280000,0.555,0.5553,0.555,0.5552,7119.0 +1694579340000,0.5552,0.5553,0.5547,0.5549,9944.0 +1694579400000,0.5549,0.5553,0.5545,0.555,13961.0 +1694579460000,0.555,0.555,0.5549,0.5549,1069.0 +1694579520000,0.5551,0.5552,0.555,0.555,4174.0 +1694579580000,0.5549,0.5549,0.5547,0.5548,7672.0 +1694579640000,0.5548,0.5552,0.5546,0.5549,4197.0 +1694579700000,0.5548,0.5548,0.5547,0.5548,991.0 +1694579760000,0.5548,0.5548,0.5543,0.5547,14557.0 +1694579820000,0.5547,0.555,0.5547,0.555,6478.0 +1694579880000,0.555,0.555,0.5547,0.5548,862.0 +1694579940000,0.5547,0.555,0.5546,0.5547,3394.0 +1694580000000,0.5547,0.5547,0.5544,0.5544,8380.0 +1694580060000,0.5543,0.5546,0.5536,0.5536,10899.0 +1694580120000,0.5537,0.5542,0.5537,0.5541,9840.0 +1694580180000,0.5541,0.5542,0.5538,0.5538,6239.0 +1694580240000,0.5539,0.5539,0.5538,0.5538,1032.0 +1694580300000,0.5538,0.5541,0.5537,0.5537,11370.0 +1694580360000,0.5538,0.5538,0.5538,0.5538,541.0 +1694580420000,0.5538,0.5541,0.5538,0.554,360.0 +1694580480000,0.5539,0.5539,0.5539,0.5539,137.0 +1694580540000,0.5539,0.5539,0.5539,0.5539,685.0 +1694580600000,0.5538,0.5539,0.5538,0.5539,245.0 +1694580660000,0.5538,0.5538,0.5533,0.5534,8446.0 +1694580720000,0.5534,0.5535,0.5532,0.5532,2269.0 +1694580780000,0.5532,0.5534,0.5531,0.5533,3853.0 +1694580840000,0.5534,0.5534,0.5532,0.5532,2847.0 +1694580900000,0.5533,0.5533,0.5531,0.5531,7576.0 +1694580960000,0.553,0.5533,0.5528,0.5533,7350.0 +1694581020000,0.5533,0.5534,0.5532,0.5532,1015.0 +1694581080000,0.5532,0.5532,0.5532,0.5532,57.0 +1694581140000,0.5532,0.5532,0.5531,0.5531,1350.0 +1694581200000,0.5532,0.5532,0.5526,0.5528,7685.0 +1694581260000,0.5528,0.5529,0.5525,0.5525,2433.0 +1694581320000,0.5525,0.5526,0.5525,0.5525,425.0 +1694581380000,0.5526,0.5526,0.5524,0.5525,4323.0 +1694581440000,0.5525,0.5528,0.5525,0.5528,2321.0 +1694581500000,0.5527,0.5527,0.5526,0.5527,3646.0 +1694581560000,0.5527,0.5527,0.5522,0.5522,2885.0 +1694581620000,0.5521,0.5521,0.5515,0.5517,2983.0 +1694581680000,0.5516,0.5516,0.551,0.5511,11470.0 +1694581740000,0.551,0.551,0.5507,0.5507,6170.0 +1694581800000,0.5508,0.5509,0.5507,0.5509,2417.0 +1694581860000,0.5509,0.5509,0.5507,0.5507,3466.0 +1694581920000,0.5507,0.5509,0.5503,0.5509,15719.0 +1694581980000,0.5507,0.5514,0.5503,0.551,22695.0 +1694582040000,0.551,0.5515,0.551,0.551,3670.0 +1694582100000,0.5512,0.5518,0.5511,0.5511,7649.0 +1694582160000,0.551,0.5514,0.551,0.5513,6049.0 +1694582220000,0.5512,0.5512,0.551,0.551,232.0 +1694582280000,0.551,0.551,0.551,0.551,25.0 +1694582340000,0.551,0.551,0.5507,0.5507,2836.0 +1694582400000,0.5501,0.5503,0.5493,0.5495,5141.0 +1694582460000,0.5493,0.5498,0.5491,0.5497,3641.0 +1694582520000,0.5494,0.5496,0.5493,0.5495,2502.0 +1694582580000,0.5496,0.5496,0.5492,0.5492,1887.0 +1694582640000,0.5491,0.5492,0.5491,0.5492,2147.0 +1694582700000,0.5492,0.5492,0.5484,0.5486,23434.0 +1694582760000,0.5486,0.5489,0.5486,0.5489,2420.0 +1694582820000,0.549,0.5493,0.5488,0.549,1268.0 +1694582880000,0.5489,0.5489,0.5488,0.5489,353.0 +1694582940000,0.5491,0.5491,0.5485,0.5485,1241.0 +1694583000000,0.5486,0.5493,0.5486,0.5491,4938.0 +1694583060000,0.5491,0.5492,0.5491,0.5492,971.0 +1694583120000,0.5491,0.5491,0.5475,0.5475,13758.0 +1694583180000,0.5475,0.5481,0.5475,0.5479,3616.0 +1694583240000,0.5479,0.5484,0.5477,0.5482,9140.0 +1694583300000,0.5482,0.5488,0.5481,0.5488,1650.0 +1694583360000,0.5488,0.5491,0.5484,0.5484,10666.0 +1694583420000,0.5486,0.5487,0.5483,0.5483,1539.0 +1694583480000,0.548,0.5483,0.5479,0.5482,2804.0 +1694583540000,0.5482,0.5483,0.5482,0.5483,719.0 +1694583600000,0.5483,0.5484,0.5482,0.5484,1595.0 +1694583660000,0.5484,0.5484,0.5482,0.5482,3011.0 +1694583720000,0.5483,0.5483,0.548,0.548,3104.0 +1694583780000,0.5481,0.5481,0.5479,0.548,1952.0 +1694583840000,0.5479,0.5479,0.547,0.547,1840.0 +1694583900000,0.547,0.5473,0.5466,0.5473,3358.0 +1694583960000,0.5473,0.5478,0.5467,0.5472,20209.0 +1694584020000,0.5471,0.5473,0.547,0.5471,1982.0 +1694584080000,0.5472,0.5479,0.5472,0.5476,565.0 +1694584140000,0.5477,0.5478,0.5476,0.5477,409.0 +1694584200000,0.5477,0.5479,0.5475,0.5478,2290.0 +1694584260000,0.5479,0.5481,0.5479,0.548,369.0 +1694584320000,0.5479,0.5481,0.5478,0.5481,378.0 +1694584380000,0.5481,0.5481,0.548,0.5481,82.0 +1694584440000,0.5481,0.5481,0.5481,0.5481,29.0 +1694584500000,0.5481,0.5483,0.5481,0.5483,262.0 +1694584560000,0.5484,0.5487,0.5483,0.5486,6337.0 +1694584620000,0.5485,0.549,0.5484,0.549,4474.0 +1694584680000,0.5491,0.5493,0.5489,0.549,234.0 +1694584740000,0.5489,0.5491,0.5488,0.5489,1192.0 +1694584800000,0.549,0.549,0.5476,0.5476,6525.0 +1694584860000,0.5475,0.5478,0.5474,0.5478,3279.0 +1694584920000,0.5477,0.5478,0.5476,0.5477,1704.0 +1694584980000,0.5475,0.5476,0.5475,0.5476,47.0 +1694585040000,0.5477,0.5477,0.5477,0.5477,262.0 +1694585100000,0.5478,0.5478,0.5476,0.5476,2025.0 +1694585160000,0.5476,0.5476,0.5476,0.5476,448.0 +1694585220000,0.5476,0.5479,0.5475,0.5478,19924.0 +1694585280000,0.5479,0.5479,0.5476,0.5476,18509.0 +1694585340000,0.5475,0.5478,0.5474,0.5477,2809.0 +1694585400000,0.5477,0.5478,0.5474,0.5478,1853.0 +1694585460000,0.5475,0.5478,0.5473,0.5477,4945.0 +1694585520000,0.5478,0.5478,0.5473,0.5473,2683.0 +1694585580000,0.5473,0.5475,0.5473,0.5475,1171.0 +1694585640000,0.5476,0.5485,0.5476,0.5481,3106.0 +1694585700000,0.5483,0.5486,0.5481,0.5481,3669.0 +1694585760000,0.5482,0.5485,0.5481,0.5485,196.0 +1694585820000,0.5485,0.5489,0.5484,0.5486,3470.0 +1694585880000,0.5486,0.5487,0.5484,0.5487,467.0 +1694585940000,0.5487,0.5489,0.5487,0.5489,458.0 +1694586000000,0.5488,0.549,0.5486,0.5487,2284.0 +1694586060000,0.5487,0.5491,0.5487,0.5491,1890.0 +1694586120000,0.5492,0.5495,0.5492,0.5492,6027.0 +1694586180000,0.5493,0.5494,0.5491,0.5492,8627.0 +1694586240000,0.5492,0.5498,0.5492,0.5493,13137.0 +1694586300000,0.5494,0.5495,0.5493,0.5495,2101.0 +1694586360000,0.5496,0.5496,0.5496,0.5496,36.0 +1694586420000,0.5496,0.5497,0.5495,0.5497,99.0 +1694586480000,0.5497,0.55,0.5495,0.55,914.0 +1694586540000,0.55,0.5501,0.55,0.5501,386.0 +1694586600000,0.5503,0.5505,0.5502,0.5505,817.0 +1694586660000,0.5502,0.5502,0.5499,0.5499,8563.0 +1694586720000,0.5499,0.5499,0.5493,0.5493,4335.0 +1694586780000,0.5494,0.5494,0.5494,0.5494,816.0 +1694586840000,0.5496,0.5501,0.5496,0.5501,709.0 +1694586900000,0.5501,0.5503,0.5498,0.55,1377.0 +1694586960000,0.5498,0.5498,0.5497,0.5497,100.0 +1694587020000,0.5497,0.5497,0.5497,0.5497,0.0 +1694587080000,0.5499,0.5499,0.5499,0.5499,1126.0 +1694587140000,0.5498,0.5498,0.5493,0.5493,693.0 +1694587200000,0.5492,0.5497,0.5491,0.5497,3122.0 +1694587260000,0.5497,0.5505,0.5497,0.5505,1686.0 +1694587320000,0.5504,0.551,0.5504,0.5507,5451.0 +1694587380000,0.5507,0.5507,0.5505,0.5505,72.0 +1694587440000,0.5507,0.5507,0.5507,0.5507,33.0 +1694587500000,0.5507,0.5511,0.5504,0.5508,1398.0 +1694587560000,0.551,0.551,0.5508,0.551,1109.0 +1694587620000,0.5509,0.5509,0.5498,0.5501,11759.0 +1694587680000,0.5502,0.551,0.5502,0.5509,1590.0 +1694587740000,0.5509,0.5515,0.5509,0.551,11151.0 +1694587800000,0.5509,0.5518,0.5509,0.5518,847.0 +1694587860000,0.5518,0.5519,0.5511,0.5511,5923.0 +1694587920000,0.5511,0.5521,0.5506,0.5521,9070.0 +1694587980000,0.5522,0.5526,0.5512,0.5515,14822.0 +1694588040000,0.5513,0.5513,0.551,0.5512,11706.0 +1694588100000,0.5511,0.5536,0.5508,0.5535,65815.0 +1694588160000,0.5535,0.5538,0.5514,0.5517,98316.0 +1694588220000,0.5516,0.5518,0.5513,0.5514,10356.0 +1694588280000,0.5515,0.5534,0.5514,0.5532,68990.0 +1694588340000,0.5532,0.5534,0.5515,0.5518,74795.0 +1694588400000,0.5517,0.5521,0.5517,0.552,35563.0 +1694588460000,0.5521,0.5536,0.552,0.5527,112672.0 +1694588520000,0.5527,0.5533,0.5527,0.5531,4305.0 +1694588580000,0.5531,0.5542,0.5529,0.5533,27357.0 +1694588640000,0.5532,0.5535,0.5532,0.5535,2947.0 +1694588700000,0.5535,0.5536,0.5533,0.5536,8396.0 +1694588760000,0.5537,0.5547,0.5537,0.5547,31069.0 +1694588820000,0.5548,0.5554,0.5548,0.5553,6378.0 +1694588880000,0.5553,0.5553,0.5548,0.5548,36076.0 +1694588940000,0.5549,0.5554,0.5547,0.5552,39134.0 +1694589000000,0.5553,0.5555,0.5545,0.5545,137162.0 +1694589060000,0.5546,0.5552,0.5545,0.5552,39401.0 +1694589120000,0.5551,0.5551,0.5543,0.5551,110142.0 +1694589180000,0.5551,0.5553,0.5543,0.5544,62837.0 +1694589240000,0.5544,0.5548,0.5543,0.5548,9733.0 +1694589300000,0.5548,0.5549,0.5541,0.5544,10041.0 +1694589360000,0.5544,0.5547,0.554,0.5547,7004.0 +1694589420000,0.5547,0.5554,0.5543,0.5545,39353.0 +1694589480000,0.5544,0.5553,0.5536,0.5553,71654.0 +1694589540000,0.5552,0.5555,0.5542,0.5542,20420.0 +1694589600000,0.5543,0.5547,0.553,0.553,25091.0 +1694589660000,0.553,0.553,0.5523,0.5525,29024.0 +1694589720000,0.5523,0.5543,0.5523,0.5543,24960.0 +1694589780000,0.5542,0.5542,0.553,0.553,29149.0 +1694589840000,0.553,0.5551,0.5528,0.5548,40894.0 +1694589900000,0.555,0.5563,0.5546,0.5548,100687.0 +1694589960000,0.5545,0.5548,0.5538,0.5538,111856.0 +1694590020000,0.5538,0.555,0.5537,0.5547,89440.0 +1694590080000,0.5546,0.5547,0.5532,0.5537,66697.0 +1694590140000,0.5532,0.5539,0.5515,0.5516,117552.0 +1694590200000,0.5517,0.5537,0.5515,0.5523,119034.0 +1694590260000,0.5524,0.5527,0.5514,0.5515,62978.0 +1694590320000,0.5515,0.5531,0.5508,0.553,106985.0 +1694590380000,0.553,0.5536,0.5529,0.5529,23256.0 +1694590440000,0.5528,0.5528,0.5506,0.551,115809.0 +1694590500000,0.5509,0.5529,0.5507,0.5526,96933.0 +1694590560000,0.5527,0.5531,0.5509,0.551,161144.0 +1694590620000,0.5511,0.5519,0.5506,0.5517,154329.0 +1694590680000,0.5517,0.5614,0.5515,0.5586,191689.0 +1694590740000,0.5591,0.5634,0.5587,0.5601,133017.0 +1694590800000,0.5602,0.5606,0.5598,0.5601,49002.0 +1694590860000,0.5602,0.5607,0.56,0.5602,121450.0 +1694590920000,0.5603,0.5608,0.5597,0.5605,39519.0 +1694590980000,0.5607,0.5607,0.5554,0.5555,70262.0 +1694591040000,0.5555,0.5568,0.5541,0.5553,96982.0 +1694591100000,0.5551,0.5554,0.5527,0.5535,47022.0 +1694591160000,0.5531,0.5555,0.5531,0.5538,31514.0 +1694591220000,0.554,0.5565,0.5536,0.5552,108791.0 +1694591280000,0.5552,0.5571,0.5541,0.5547,201527.0 +1694591340000,0.5548,0.558,0.5547,0.5579,194769.0 +1694591400000,0.5579,0.5579,0.556,0.5571,90603.0 +1694591460000,0.5571,0.5573,0.5556,0.5567,61409.0 +1694591520000,0.5566,0.5574,0.5558,0.5561,25445.0 +1694591580000,0.5561,0.5561,0.5541,0.5543,117844.0 +1694591640000,0.5542,0.5559,0.5539,0.5557,80677.0 +1694591700000,0.5558,0.5568,0.5553,0.5555,32913.0 +1694591760000,0.5554,0.5564,0.5546,0.5554,116757.0 +1694591820000,0.5551,0.5551,0.554,0.5545,3939.0 +1694591880000,0.5544,0.5545,0.5539,0.5543,2435.0 +1694591940000,0.5542,0.5544,0.554,0.5544,1531.0 +1694592000000,0.5545,0.5545,0.553,0.5538,4509.0 +1694592060000,0.554,0.5547,0.5536,0.5542,9128.0 +1694592120000,0.5543,0.5547,0.5541,0.5541,12007.0 +1694592180000,0.5544,0.5552,0.5544,0.5549,6774.0 +1694592240000,0.5552,0.5555,0.5548,0.5555,5723.0 +1694592300000,0.5554,0.5558,0.5554,0.5558,4882.0 +1694592360000,0.5559,0.5559,0.5555,0.5555,18864.0 +1694592420000,0.5555,0.5556,0.5555,0.5556,13436.0 +1694592480000,0.5556,0.5558,0.5555,0.5558,9484.0 +1694592540000,0.5558,0.5562,0.5557,0.5562,10860.0 +1694592600000,0.5563,0.5571,0.5562,0.5571,15032.0 +1694592660000,0.5569,0.5571,0.5564,0.5566,10609.0 +1694592720000,0.5565,0.5566,0.5564,0.5565,7856.0 +1694592780000,0.5567,0.557,0.5566,0.5566,10771.0 +1694592840000,0.5565,0.5568,0.5555,0.5563,15268.0 +1694592900000,0.5562,0.5562,0.5552,0.5557,9671.0 +1694592960000,0.5557,0.5558,0.5548,0.5549,5812.0 +1694593020000,0.5547,0.5549,0.5542,0.5549,6667.0 +1694593080000,0.5547,0.5555,0.5546,0.5555,5582.0 +1694593140000,0.5556,0.5562,0.5556,0.5561,4528.0 +1694593200000,0.5561,0.5561,0.5559,0.5561,4520.0 +1694593260000,0.5561,0.5561,0.5557,0.5558,4860.0 +1694593320000,0.5559,0.5562,0.5557,0.5562,4057.0 +1694593380000,0.5561,0.5561,0.5559,0.556,2218.0 +1694593440000,0.5562,0.5566,0.5562,0.5563,4923.0 +1694593500000,0.5567,0.5576,0.5567,0.5574,8421.0 +1694593560000,0.5573,0.5573,0.5569,0.5573,9434.0 +1694593620000,0.5573,0.5573,0.5566,0.5573,3599.0 +1694593680000,0.5572,0.5572,0.5568,0.557,3368.0 +1694593740000,0.5569,0.5569,0.5565,0.5569,3120.0 +1694593800000,0.5571,0.5571,0.5563,0.5568,9624.0 +1694593860000,0.5568,0.5569,0.5567,0.5569,3426.0 +1694593920000,0.5574,0.5578,0.5572,0.5577,4987.0 +1694593980000,0.5577,0.5577,0.5569,0.557,4833.0 +1694594040000,0.557,0.5571,0.5564,0.5564,5624.0 +1694594100000,0.5566,0.5569,0.5558,0.5559,5254.0 +1694594160000,0.556,0.556,0.5554,0.5556,5303.0 +1694594220000,0.5557,0.5557,0.5556,0.5556,3056.0 +1694594280000,0.5556,0.5559,0.5555,0.5559,2372.0 +1694594340000,0.556,0.5561,0.5559,0.556,3282.0 +1694594400000,0.556,0.5562,0.5559,0.5562,3498.0 +1694594460000,0.5561,0.5562,0.5558,0.5562,2207.0 +1694594520000,0.5563,0.5564,0.556,0.5564,4551.0 +1694594580000,0.5564,0.5567,0.5564,0.5565,2749.0 +1694594640000,0.5566,0.5566,0.5559,0.556,4016.0 +1694594700000,0.556,0.5562,0.5559,0.5562,2096.0 +1694594760000,0.5562,0.5571,0.556,0.5571,4625.0 +1694594820000,0.5569,0.5576,0.5566,0.5568,9491.0 +1694594880000,0.5567,0.5567,0.5563,0.5563,2430.0 +1694594940000,0.5563,0.5564,0.5559,0.5561,2237.0 +1694595000000,0.5559,0.5567,0.5558,0.5565,3770.0 +1694595060000,0.5563,0.5563,0.556,0.556,3009.0 +1694595120000,0.5562,0.5562,0.5558,0.5558,1880.0 +1694595180000,0.5561,0.5564,0.556,0.5564,2089.0 +1694595240000,0.5561,0.5561,0.5556,0.5556,3736.0 +1694595300000,0.5557,0.5562,0.5556,0.5556,12663.0 +1694595360000,0.5555,0.5555,0.5551,0.5551,3977.0 +1694595420000,0.5552,0.5552,0.555,0.5551,1786.0 +1694595480000,0.5552,0.5553,0.5549,0.5552,2327.0 +1694595540000,0.5551,0.5554,0.5551,0.5554,2344.0 +1694595600000,0.5555,0.556,0.5554,0.5556,7455.0 +1694595660000,0.5557,0.5564,0.5557,0.5563,1856.0 +1694595720000,0.5565,0.5565,0.5558,0.5559,853.0 +1694595780000,0.5559,0.5559,0.5555,0.5555,755.0 +1694595840000,0.5557,0.556,0.5555,0.5557,6442.0 +1694595900000,0.5555,0.5556,0.5554,0.5554,3120.0 +1694595960000,0.5554,0.5554,0.5553,0.5553,1219.0 +1694596020000,0.5553,0.5553,0.555,0.5551,10362.0 +1694596080000,0.5551,0.5561,0.5551,0.5561,5846.0 +1694596140000,0.5561,0.5563,0.5558,0.5559,8424.0 +1694596200000,0.5558,0.556,0.5558,0.556,2464.0 +1694596260000,0.5558,0.5559,0.5558,0.5559,2516.0 +1694596320000,0.5559,0.556,0.5559,0.556,417.0 +1694596380000,0.556,0.556,0.556,0.556,165.0 +1694596440000,0.556,0.5561,0.556,0.5561,817.0 +1694596500000,0.556,0.556,0.556,0.556,124.0 +1694596560000,0.556,0.5561,0.5559,0.5561,2530.0 +1694596620000,0.5561,0.5563,0.5559,0.5559,10891.0 +1694596680000,0.5559,0.556,0.5558,0.556,363.0 +1694596740000,0.5558,0.556,0.5558,0.5559,85.0 +1694596800000,0.5558,0.5559,0.5558,0.5558,17.0 +1694596860000,0.5559,0.5561,0.5559,0.5561,458.0 +1694596920000,0.5561,0.5561,0.5558,0.5559,1599.0 +1694596980000,0.5558,0.5567,0.5556,0.5565,5076.0 +1694597040000,0.556,0.5562,0.5559,0.556,283.0 +1694597100000,0.5561,0.5569,0.5557,0.5561,65565.0 +1694597160000,0.5559,0.556,0.5551,0.5555,80057.0 +1694597220000,0.5559,0.5565,0.5554,0.5565,30513.0 +1694597280000,0.5566,0.5585,0.5565,0.5575,94059.0 +1694597340000,0.5575,0.5585,0.5567,0.558,50622.0 +1694597400000,0.558,0.5582,0.5579,0.558,2608.0 +1694597460000,0.5581,0.5582,0.558,0.5581,2452.0 +1694597520000,0.5581,0.5582,0.5581,0.5582,817.0 +1694597580000,0.5582,0.5582,0.5582,0.5582,0.0 +1694597640000,0.5581,0.5591,0.5578,0.5591,11384.0 +1694597700000,0.5592,0.5602,0.5587,0.5602,27630.0 +1694597760000,0.5603,0.5605,0.5598,0.56,12225.0 +1694597820000,0.5599,0.5599,0.5594,0.5596,1547.0 +1694597880000,0.5595,0.5603,0.5592,0.5603,3634.0 +1694597940000,0.5607,0.561,0.5596,0.5601,13667.0 +1694598000000,0.5601,0.5601,0.5591,0.56,5941.0 +1694598060000,0.5602,0.5606,0.56,0.5606,7419.0 +1694598120000,0.5606,0.5607,0.5595,0.5601,8400.0 +1694598180000,0.5602,0.5609,0.5602,0.5607,2498.0 +1694598240000,0.5605,0.5605,0.5602,0.5602,759.0 +1694598300000,0.5602,0.5611,0.56,0.5603,8237.0 +1694598360000,0.5599,0.5605,0.5598,0.5599,9858.0 +1694598420000,0.5598,0.5598,0.5593,0.5597,4749.0 +1694598480000,0.5594,0.5602,0.5593,0.5599,1764.0 +1694598540000,0.5599,0.5599,0.5599,0.5599,640.0 +1694598600000,0.56,0.5603,0.5599,0.5603,429.0 +1694598660000,0.5603,0.5608,0.5603,0.5608,1756.0 +1694598720000,0.561,0.5617,0.5607,0.5607,5648.0 +1694598780000,0.5609,0.5616,0.5609,0.5614,4119.0 +1694598840000,0.561,0.5615,0.5609,0.5615,2374.0 +1694598900000,0.5614,0.562,0.5608,0.561,5075.0 +1694598960000,0.561,0.561,0.5606,0.561,1985.0 +1694599020000,0.561,0.5612,0.561,0.5612,492.0 +1694599080000,0.5613,0.5619,0.561,0.5613,2122.0 +1694599140000,0.5612,0.5612,0.5606,0.561,1453.0 +1694599200000,0.5613,0.5621,0.5609,0.5615,10962.0 +1694599260000,0.5616,0.5616,0.5603,0.5603,4713.0 +1694599320000,0.5604,0.5605,0.5598,0.5598,3949.0 +1694599380000,0.5598,0.5598,0.5595,0.5595,1951.0 +1694599440000,0.5593,0.5605,0.5585,0.5601,23182.0 +1694599500000,0.5598,0.5598,0.5593,0.5594,8935.0 +1694599560000,0.5595,0.5595,0.5592,0.5593,1842.0 +1694599620000,0.5593,0.5597,0.5593,0.5594,1414.0 +1694599680000,0.5595,0.5603,0.5594,0.5594,4377.0 +1694599740000,0.5591,0.5594,0.5591,0.5594,1809.0 +1694599800000,0.5594,0.56,0.5592,0.5597,4332.0 +1694599860000,0.5595,0.5597,0.559,0.5592,3351.0 +1694599920000,0.5592,0.5592,0.5588,0.5588,1745.0 +1694599980000,0.5589,0.559,0.5588,0.5588,718.0 +1694600040000,0.5588,0.5589,0.5588,0.5589,1167.0 +1694600100000,0.5589,0.559,0.5587,0.5588,2499.0 +1694600160000,0.5585,0.5593,0.5585,0.5592,3163.0 +1694600220000,0.5592,0.5595,0.5588,0.5594,2679.0 +1694600280000,0.5593,0.5595,0.5593,0.5595,812.0 +1694600340000,0.5596,0.5613,0.5596,0.5613,17489.0 +1694600400000,0.5612,0.5612,0.5604,0.5604,4962.0 +1694600460000,0.5603,0.5606,0.56,0.5605,4986.0 +1694600520000,0.5605,0.5605,0.5599,0.56,2046.0 +1694600580000,0.5601,0.5601,0.5599,0.5599,346.0 +1694600640000,0.56,0.5601,0.56,0.5601,426.0 +1694600700000,0.56,0.56,0.5598,0.5598,590.0 +1694600760000,0.5599,0.5608,0.5597,0.5606,8649.0 +1694600820000,0.5608,0.561,0.5602,0.5602,4017.0 +1694600880000,0.5603,0.5603,0.5599,0.5599,773.0 +1694600940000,0.5598,0.56,0.5591,0.5591,2824.0 +1694601000000,0.5593,0.5598,0.5593,0.5598,2547.0 +1694601060000,0.5599,0.5601,0.5596,0.5601,3069.0 +1694601120000,0.56,0.56,0.5596,0.5596,1519.0 +1694601180000,0.5595,0.5596,0.5595,0.5596,459.0 +1694601240000,0.5597,0.5601,0.5596,0.5601,5393.0 +1694601300000,0.5599,0.5601,0.5596,0.56,2155.0 +1694601360000,0.56,0.5603,0.56,0.5603,3907.0 +1694601420000,0.5604,0.5605,0.5601,0.5601,1485.0 +1694601480000,0.5603,0.5605,0.5601,0.5604,2787.0 +1694601540000,0.5604,0.5604,0.5601,0.5602,2200.0 +1694601600000,0.5603,0.5611,0.5603,0.5608,4210.0 +1694601660000,0.5609,0.5612,0.5604,0.5604,3413.0 +1694601720000,0.5609,0.5614,0.5609,0.5614,3177.0 +1694601780000,0.5614,0.5617,0.5614,0.5617,1841.0 +1694601840000,0.5617,0.5617,0.5617,0.5617,0.0 +1694601900000,0.5618,0.562,0.5613,0.5614,7697.0 +1694601960000,0.5613,0.5614,0.5613,0.5614,2077.0 +1694602020000,0.5615,0.562,0.5608,0.562,6462.0 +1694602080000,0.562,0.5621,0.5614,0.5617,3442.0 +1694602140000,0.5617,0.5617,0.5617,0.5617,0.0 +1694602200000,0.5616,0.5617,0.5616,0.5617,857.0 +1694602260000,0.5617,0.5617,0.5612,0.5615,1798.0 +1694602320000,0.5614,0.5615,0.561,0.5613,1650.0 +1694602380000,0.5613,0.5616,0.5612,0.5613,1206.0 +1694602440000,0.5612,0.5614,0.5605,0.5614,6492.0 +1694602500000,0.5615,0.5617,0.5614,0.5617,664.0 +1694602560000,0.5616,0.5622,0.5614,0.562,1776.0 +1694602620000,0.5621,0.5621,0.5619,0.5619,683.0 +1694602680000,0.562,0.5628,0.562,0.5622,12862.0 +1694602740000,0.5622,0.5622,0.5618,0.5621,2958.0 +1694602800000,0.5624,0.5626,0.5617,0.5619,7565.0 +1694602860000,0.5617,0.5623,0.5615,0.5621,1067.0 +1694602920000,0.5621,0.5625,0.5618,0.5624,2092.0 +1694602980000,0.5622,0.5625,0.5619,0.562,2176.0 +1694603040000,0.562,0.562,0.562,0.562,24.0 +1694603100000,0.5619,0.5625,0.5618,0.5622,2015.0 +1694603160000,0.5623,0.5624,0.5621,0.5624,872.0 +1694603220000,0.5621,0.5621,0.5617,0.5621,1766.0 +1694603280000,0.5619,0.5619,0.5618,0.5618,147.0 +1694603340000,0.5618,0.562,0.5617,0.5619,474.0 +1694603400000,0.562,0.5622,0.5616,0.5616,1652.0 +1694603460000,0.5616,0.5618,0.5613,0.5614,2242.0 +1694603520000,0.5615,0.5615,0.5611,0.5614,1996.0 +1694603580000,0.5613,0.5614,0.5611,0.5613,670.0 +1694603640000,0.5613,0.5613,0.5609,0.5609,1157.0 +1694603700000,0.561,0.5615,0.5609,0.5613,1769.0 +1694603760000,0.5614,0.5616,0.5609,0.5612,4921.0 +1694603820000,0.5611,0.5617,0.5602,0.5614,8919.0 +1694603880000,0.5614,0.5617,0.5613,0.5615,2470.0 +1694603940000,0.5613,0.5613,0.5613,0.5613,26.0 +1694604000000,0.5612,0.5613,0.561,0.561,1075.0 +1694604060000,0.561,0.5613,0.5609,0.5613,2708.0 +1694604120000,0.5614,0.5614,0.5614,0.5614,135.0 +1694604180000,0.5614,0.5617,0.5614,0.5616,602.0 +1694604240000,0.5616,0.5617,0.5614,0.5617,272.0 +1694604300000,0.5618,0.5619,0.5617,0.5619,691.0 +1694604360000,0.5619,0.562,0.5618,0.5618,2346.0 +1694604420000,0.5617,0.5618,0.561,0.5617,9787.0 +1694604480000,0.5618,0.5618,0.5615,0.5615,1083.0 +1694604540000,0.5614,0.5615,0.5613,0.5615,487.0 +1694604600000,0.5614,0.5618,0.5612,0.5617,4860.0 +1694604660000,0.5616,0.5617,0.5616,0.5617,1192.0 +1694604720000,0.5618,0.5619,0.56,0.5611,40418.0 +1694604780000,0.5607,0.561,0.5607,0.5609,411.0 +1694604840000,0.561,0.5618,0.5609,0.5618,5502.0 +1694604900000,0.5617,0.5618,0.5615,0.5618,3130.0 +1694604960000,0.5617,0.562,0.5616,0.5619,2123.0 +1694605020000,0.5614,0.5614,0.5611,0.5614,2152.0 +1694605080000,0.5616,0.5617,0.5615,0.5617,306.0 +1694605140000,0.5617,0.5617,0.5612,0.5617,2484.0 +1694605200000,0.5616,0.562,0.5613,0.5617,1299.0 +1694605260000,0.5618,0.5625,0.5618,0.5622,7116.0 +1694605320000,0.5624,0.5626,0.5623,0.5623,486.0 +1694605380000,0.5624,0.5624,0.562,0.5622,1736.0 +1694605440000,0.5622,0.5623,0.562,0.5623,1142.0 +1694605500000,0.5623,0.5626,0.5619,0.5619,1521.0 +1694605560000,0.5618,0.5618,0.5617,0.5617,642.0 +1694605620000,0.5616,0.562,0.5612,0.5614,5999.0 +1694605680000,0.5612,0.5613,0.5612,0.5613,70.0 +1694605740000,0.5613,0.5614,0.5611,0.5614,419.0 +1694605800000,0.5614,0.5618,0.5613,0.5616,2642.0 +1694605860000,0.5613,0.5617,0.5612,0.5616,1304.0 +1694605920000,0.5617,0.5617,0.5611,0.5615,3408.0 +1694605980000,0.5615,0.5615,0.5615,0.5615,136.0 +1694606040000,0.5616,0.5617,0.5616,0.5616,1840.0 +1694606100000,0.5616,0.5626,0.5616,0.5626,2800.0 +1694606160000,0.5624,0.5629,0.5618,0.562,6540.0 +1694606220000,0.5617,0.5617,0.5613,0.5613,4599.0 +1694606280000,0.5615,0.5616,0.5614,0.5614,224.0 +1694606340000,0.5613,0.5615,0.5611,0.5615,1738.0 +1694606400000,0.5616,0.5623,0.5613,0.5613,5648.0 +1694606460000,0.5614,0.5619,0.5611,0.5619,4303.0 +1694606520000,0.5616,0.5626,0.5616,0.5626,5719.0 +1694606580000,0.5625,0.5629,0.5623,0.5624,3376.0 +1694606640000,0.5625,0.5631,0.5625,0.563,3619.0 +1694606700000,0.563,0.563,0.5621,0.5625,10683.0 +1694606760000,0.5624,0.5625,0.5624,0.5625,686.0 +1694606820000,0.5624,0.5627,0.5623,0.5627,1457.0 +1694606880000,0.5627,0.5634,0.561,0.5613,52801.0 +1694606940000,0.5614,0.5617,0.5611,0.5614,4114.0 +1694607000000,0.5613,0.5615,0.5611,0.5611,1911.0 +1694607060000,0.5612,0.5613,0.5612,0.5612,105.0 +1694607120000,0.5612,0.5616,0.5612,0.5614,2242.0 +1694607180000,0.5614,0.5629,0.5612,0.5618,7719.0 +1694607240000,0.5617,0.5619,0.5616,0.5618,1828.0 +1694607300000,0.5618,0.5619,0.5615,0.5615,1533.0 +1694607360000,0.5615,0.5625,0.5615,0.5624,2555.0 +1694607420000,0.5624,0.5626,0.5623,0.5626,384.0 +1694607480000,0.5625,0.5628,0.5622,0.5628,1876.0 +1694607540000,0.5627,0.5628,0.5627,0.5627,396.0 +1694607600000,0.5626,0.5626,0.5619,0.5622,1806.0 +1694607660000,0.5621,0.5622,0.5612,0.562,9300.0 +1694607720000,0.5618,0.5618,0.5612,0.5617,1638.0 +1694607780000,0.5615,0.562,0.5615,0.5617,2810.0 +1694607840000,0.5614,0.5615,0.5607,0.5607,1502.0 +1694607900000,0.5609,0.5611,0.5601,0.5611,8260.0 +1694607960000,0.5612,0.5617,0.5611,0.5613,2485.0 +1694608020000,0.5615,0.5618,0.5611,0.5613,1638.0 +1694608080000,0.5614,0.5614,0.561,0.5611,352.0 +1694608140000,0.5612,0.5617,0.5611,0.5611,3680.0 +1694608200000,0.5612,0.5614,0.5593,0.5596,12849.0 +1694608260000,0.5594,0.5599,0.5579,0.5595,25750.0 +1694608320000,0.5595,0.5598,0.5583,0.559,13596.0 +1694608380000,0.559,0.5596,0.5589,0.5589,4379.0 +1694608440000,0.5588,0.5589,0.558,0.5582,4775.0 +1694608500000,0.5582,0.5599,0.5575,0.5591,8076.0 +1694608560000,0.559,0.5599,0.5589,0.5597,4593.0 +1694608620000,0.5598,0.562,0.5593,0.5616,21643.0 +1694608680000,0.5614,0.5614,0.5594,0.5594,14530.0 +1694608740000,0.5597,0.5601,0.5589,0.5589,8446.0 +1694608800000,0.5591,0.5594,0.5579,0.5579,14291.0 +1694608860000,0.5585,0.5591,0.5585,0.5588,6890.0 +1694608920000,0.5588,0.5591,0.5579,0.5584,4686.0 +1694608980000,0.5583,0.5585,0.5583,0.5585,672.0 +1694609040000,0.5584,0.5588,0.5584,0.5585,1154.0 +1694609100000,0.5587,0.5594,0.5586,0.5594,1643.0 +1694609160000,0.5595,0.56,0.5593,0.5598,4744.0 +1694609220000,0.5602,0.5608,0.5602,0.5606,7515.0 +1694609280000,0.5606,0.5619,0.5606,0.5616,6183.0 +1694609340000,0.5614,0.5614,0.5606,0.5608,4452.0 +1694609400000,0.5609,0.5616,0.5607,0.5616,1597.0 +1694609460000,0.5615,0.5618,0.5612,0.5612,1791.0 +1694609520000,0.5613,0.5624,0.5613,0.5619,23231.0 +1694609580000,0.5621,0.5621,0.5614,0.5616,2041.0 +1694609640000,0.5616,0.5616,0.5608,0.561,791.0 +1694609700000,0.5611,0.5615,0.5611,0.5615,538.0 +1694609760000,0.562,0.5622,0.5619,0.5619,2225.0 +1694609820000,0.5619,0.5621,0.5613,0.562,5083.0 +1694609880000,0.5619,0.5629,0.5618,0.5629,12184.0 +1694609940000,0.5628,0.564,0.5624,0.5631,23524.0 +1694610000000,0.5633,0.5634,0.563,0.5632,6737.0 +1694610060000,0.5633,0.5633,0.5628,0.563,7054.0 +1694610120000,0.563,0.5638,0.563,0.5636,19826.0 +1694610180000,0.5636,0.5641,0.5636,0.5637,9583.0 +1694610240000,0.5636,0.5645,0.5635,0.564,11115.0 +1694610300000,0.5641,0.5657,0.5641,0.5657,26859.0 +1694610360000,0.5656,0.5661,0.5647,0.5648,18353.0 +1694610420000,0.565,0.566,0.5649,0.5654,6458.0 +1694610480000,0.5655,0.5655,0.5645,0.5647,5495.0 +1694610540000,0.5645,0.5647,0.564,0.5643,6094.0 +1694610600000,0.5643,0.5646,0.564,0.5645,8722.0 +1694610660000,0.5643,0.5643,0.5636,0.5638,6765.0 +1694610720000,0.5635,0.5635,0.562,0.5626,13205.0 +1694610780000,0.5625,0.563,0.5616,0.5616,18781.0 +1694610840000,0.5614,0.5617,0.5612,0.5613,10957.0 +1694610900000,0.5614,0.5629,0.5614,0.5619,13737.0 +1694610960000,0.562,0.5621,0.5618,0.5621,2170.0 +1694611020000,0.5622,0.5626,0.5618,0.5618,3767.0 +1694611080000,0.562,0.5624,0.562,0.5623,444.0 +1694611140000,0.5624,0.5632,0.5624,0.5628,5262.0 +1694611200000,0.5626,0.5628,0.5624,0.5628,1491.0 +1694611260000,0.5627,0.563,0.5622,0.5622,2134.0 +1694611320000,0.5625,0.563,0.5625,0.5627,5642.0 +1694611380000,0.5626,0.5628,0.5626,0.5627,400.0 +1694611440000,0.5626,0.5628,0.5616,0.5619,8280.0 +1694611500000,0.5623,0.5633,0.5621,0.5633,1605.0 +1694611560000,0.5632,0.5635,0.5629,0.5631,1551.0 +1694611620000,0.5633,0.5635,0.5626,0.5626,2347.0 +1694611680000,0.5626,0.5626,0.5616,0.5616,6411.0 +1694611740000,0.5617,0.5622,0.5614,0.5617,6063.0 +1694611800000,0.562,0.5632,0.5617,0.5629,10205.0 +1694611860000,0.5629,0.5633,0.5621,0.5622,8297.0 +1694611920000,0.5623,0.5625,0.5622,0.5624,2154.0 +1694611980000,0.5629,0.563,0.5623,0.5623,522.0 +1694612040000,0.5622,0.5624,0.5619,0.5623,2289.0 +1694612100000,0.5624,0.5634,0.5622,0.5634,3644.0 +1694612160000,0.5635,0.5635,0.5628,0.563,2880.0 +1694612220000,0.5634,0.5638,0.5631,0.5635,8220.0 +1694612280000,0.5635,0.5635,0.563,0.563,1539.0 +1694612340000,0.5631,0.5633,0.563,0.563,1232.0 +1694612400000,0.5632,0.5641,0.5632,0.5637,2363.0 +1694612460000,0.5639,0.5639,0.5635,0.5635,449.0 +1694612520000,0.5637,0.564,0.5628,0.5629,5743.0 +1694612580000,0.5629,0.5629,0.5624,0.5625,7522.0 +1694612640000,0.5627,0.563,0.5624,0.563,1429.0 +1694612700000,0.563,0.5641,0.5626,0.5638,4084.0 +1694612760000,0.5639,0.5647,0.5635,0.5635,9606.0 +1694612820000,0.5634,0.5642,0.5631,0.5641,12529.0 +1694612880000,0.5642,0.5653,0.5638,0.5653,4655.0 +1694612940000,0.5653,0.5653,0.5644,0.5644,6584.0 +1694613000000,0.5646,0.5648,0.5641,0.5641,1125.0 +1694613060000,0.564,0.564,0.5628,0.5628,3476.0 +1694613120000,0.563,0.5633,0.563,0.5632,281.0 +1694613180000,0.5633,0.5633,0.5629,0.563,1242.0 +1694613240000,0.5628,0.5631,0.5626,0.5626,1554.0 +1694613300000,0.5626,0.5627,0.5612,0.562,6958.0 +1694613360000,0.5621,0.5629,0.562,0.5626,1430.0 +1694613420000,0.5625,0.5625,0.5625,0.5625,10.0 +1694613480000,0.5626,0.5634,0.5626,0.5632,1649.0 +1694613540000,0.5631,0.5632,0.5628,0.5628,1483.0 +1694613600000,0.5633,0.5635,0.5627,0.5633,4131.0 +1694613660000,0.5632,0.5635,0.5632,0.5632,970.0 +1694613720000,0.5632,0.5636,0.5631,0.5634,891.0 +1694613780000,0.5633,0.5633,0.5629,0.563,767.0 +1694613840000,0.5631,0.5632,0.5618,0.5624,3214.0 +1694613900000,0.5624,0.5624,0.5618,0.5624,1842.0 +1694613960000,0.5624,0.5626,0.5618,0.5622,4865.0 +1694614020000,0.5622,0.5625,0.562,0.5625,3258.0 +1694614080000,0.5625,0.5625,0.5625,0.5625,0.0 +1694614140000,0.5625,0.5632,0.5625,0.563,515.0 +1694614200000,0.5629,0.5633,0.5629,0.5632,1270.0 +1694614260000,0.5632,0.5635,0.5632,0.5634,780.0 +1694614320000,0.5634,0.5636,0.5633,0.5634,486.0 +1694614380000,0.5633,0.5634,0.5632,0.5634,373.0 +1694614440000,0.5635,0.5635,0.5633,0.5634,694.0 +1694614500000,0.5634,0.5634,0.5629,0.5631,2594.0 +1694614560000,0.5632,0.5635,0.5632,0.5635,459.0 +1694614620000,0.5636,0.5636,0.563,0.5634,899.0 +1694614680000,0.5634,0.5634,0.5634,0.5634,52.0 +1694614740000,0.5633,0.5633,0.563,0.5632,833.0 +1694614800000,0.5633,0.5633,0.5631,0.5632,198.0 +1694614860000,0.5635,0.5636,0.5633,0.5636,423.0 +1694614920000,0.5635,0.5635,0.5632,0.5634,267.0 +1694614980000,0.5635,0.5636,0.5633,0.5636,770.0 +1694615040000,0.5636,0.5638,0.5636,0.5638,637.0 +1694615100000,0.5639,0.5646,0.5638,0.5642,9165.0 +1694615160000,0.5645,0.565,0.5643,0.5647,1335.0 +1694615220000,0.565,0.565,0.5646,0.5646,952.0 +1694615280000,0.5646,0.5648,0.564,0.5641,971.0 +1694615340000,0.5642,0.5644,0.564,0.5641,968.0 +1694615400000,0.5642,0.5647,0.5638,0.5642,1907.0 +1694615460000,0.5645,0.5647,0.564,0.5642,7422.0 +1694615520000,0.5642,0.5649,0.5639,0.5647,5956.0 +1694615580000,0.5648,0.5648,0.5645,0.5645,3368.0 +1694615640000,0.5645,0.5647,0.5644,0.5644,1250.0 +1694615700000,0.5645,0.5645,0.5642,0.5644,1151.0 +1694615760000,0.5644,0.5669,0.5644,0.5658,25006.0 +1694615820000,0.5656,0.5656,0.5644,0.5656,6545.0 +1694615880000,0.5653,0.5661,0.5651,0.5658,14055.0 +1694615940000,0.5661,0.5664,0.566,0.566,4333.0 +1694616000000,0.5659,0.5661,0.5657,0.566,7168.0 +1694616060000,0.566,0.5664,0.566,0.5664,2971.0 +1694616120000,0.5662,0.5664,0.5661,0.5662,657.0 +1694616180000,0.5661,0.5662,0.5659,0.5659,222.0 +1694616240000,0.5658,0.5669,0.5658,0.5669,15775.0 +1694616300000,0.5667,0.5667,0.5662,0.5664,4999.0 +1694616360000,0.5665,0.5669,0.5664,0.5666,3378.0 +1694616420000,0.5666,0.5668,0.5664,0.5664,5719.0 +1694616480000,0.5661,0.5685,0.5661,0.5675,47324.0 +1694616540000,0.5674,0.5678,0.5672,0.5675,8888.0 +1694616600000,0.5675,0.5683,0.5674,0.5681,9735.0 +1694616660000,0.5682,0.5683,0.5677,0.568,2195.0 +1694616720000,0.5678,0.5679,0.5674,0.5674,2830.0 +1694616780000,0.5674,0.5678,0.5674,0.5675,395.0 +1694616840000,0.5678,0.5678,0.5677,0.5678,122.0 +1694616900000,0.5676,0.568,0.5673,0.5674,3921.0 +1694616960000,0.5672,0.5682,0.567,0.5674,13415.0 +1694617020000,0.5673,0.5675,0.5667,0.5667,8442.0 +1694617080000,0.5666,0.5668,0.5663,0.5667,3733.0 +1694617140000,0.5669,0.5681,0.5669,0.5678,6951.0 +1694617200000,0.5679,0.5684,0.5676,0.5684,4943.0 +1694617260000,0.5681,0.5683,0.567,0.5672,9257.0 +1694617320000,0.5672,0.5679,0.5672,0.5676,2004.0 +1694617380000,0.5675,0.5682,0.5674,0.5681,3371.0 +1694617440000,0.568,0.5688,0.568,0.5687,4039.0 +1694617500000,0.5685,0.5685,0.5682,0.5682,3123.0 +1694617560000,0.5681,0.5684,0.5675,0.5675,25434.0 +1694617620000,0.5675,0.5677,0.5674,0.5676,5260.0 +1694617680000,0.5676,0.5679,0.5676,0.5676,415.0 +1694617740000,0.568,0.5681,0.5678,0.5681,423.0 +1694617800000,0.568,0.5683,0.5678,0.5678,1780.0 +1694617860000,0.5681,0.5688,0.5681,0.5682,3485.0 +1694617920000,0.5681,0.5683,0.5677,0.5683,1667.0 +1694617980000,0.5684,0.5684,0.5679,0.568,62.0 +1694618040000,0.568,0.5681,0.568,0.5681,332.0 +1694618100000,0.5678,0.5683,0.5675,0.5676,5791.0 +1694618160000,0.5676,0.5682,0.5674,0.568,10582.0 +1694618220000,0.5681,0.5696,0.5681,0.5683,15344.0 +1694618280000,0.5685,0.5697,0.5683,0.5691,13716.0 +1694618340000,0.569,0.5705,0.569,0.5703,13454.0 +1694618400000,0.57,0.57,0.5693,0.5694,1546.0 +1694618460000,0.5694,0.57,0.5688,0.5695,13496.0 +1694618520000,0.5694,0.57,0.569,0.57,3701.0 +1694618580000,0.5698,0.57,0.5697,0.57,1867.0 +1694618640000,0.5699,0.57,0.5695,0.5696,4575.0 +1694618700000,0.5696,0.5714,0.5693,0.57,42266.0 +1694618760000,0.5701,0.5702,0.5698,0.5701,1632.0 +1694618820000,0.5701,0.5711,0.5701,0.5706,3737.0 +1694618880000,0.5706,0.5736,0.5701,0.5716,53394.0 +1694618940000,0.5717,0.5722,0.5708,0.5711,23383.0 +1694619000000,0.5711,0.5728,0.5704,0.5718,18821.0 +1694619060000,0.5715,0.572,0.5713,0.5717,8730.0 +1694619120000,0.5712,0.5717,0.5703,0.5706,11698.0 +1694619180000,0.5707,0.5707,0.5696,0.5696,12896.0 +1694619240000,0.5696,0.5708,0.5696,0.5704,13082.0 +1694619300000,0.5702,0.5702,0.5691,0.5692,9479.0 +1694619360000,0.569,0.5691,0.5687,0.5687,8347.0 +1694619420000,0.5689,0.5693,0.5689,0.5692,2839.0 +1694619480000,0.569,0.5691,0.569,0.5691,31.0 +1694619540000,0.5691,0.5695,0.5691,0.5691,2297.0 +1694619600000,0.5691,0.5694,0.5689,0.5691,3933.0 +1694619660000,0.5691,0.5692,0.5689,0.5689,875.0 +1694619720000,0.5688,0.5689,0.5685,0.5689,1821.0 +1694619780000,0.5691,0.5694,0.569,0.5692,1108.0 +1694619840000,0.5691,0.5695,0.5691,0.5692,7371.0 +1694619900000,0.5692,0.5694,0.5691,0.5693,1135.0 +1694619960000,0.5692,0.5704,0.5692,0.5704,19716.0 +1694620020000,0.5702,0.5703,0.5693,0.5695,3470.0 +1694620080000,0.5697,0.5697,0.5689,0.5689,2570.0 +1694620140000,0.5688,0.5689,0.5688,0.5688,1159.0 +1694620200000,0.5685,0.5685,0.5673,0.568,53318.0 +1694620260000,0.5679,0.5683,0.5677,0.568,3488.0 +1694620320000,0.5679,0.5683,0.5679,0.568,2646.0 +1694620380000,0.5681,0.5684,0.568,0.568,2672.0 +1694620440000,0.568,0.5685,0.568,0.5684,3879.0 +1694620500000,0.5683,0.5683,0.5675,0.5675,20817.0 +1694620560000,0.5673,0.5675,0.567,0.5673,4963.0 +1694620620000,0.5674,0.5678,0.5668,0.5676,4539.0 +1694620680000,0.5676,0.5678,0.5674,0.5675,2144.0 +1694620740000,0.5676,0.5677,0.5675,0.5676,822.0 +1694620800000,0.5678,0.5679,0.5673,0.5675,9835.0 +1694620860000,0.5674,0.5677,0.5672,0.5673,4116.0 +1694620920000,0.5673,0.5674,0.5667,0.5672,4723.0 +1694620980000,0.5674,0.5675,0.5671,0.5671,3039.0 +1694621040000,0.5671,0.5672,0.5668,0.5668,2923.0 +1694621100000,0.5669,0.5673,0.5668,0.5668,4386.0 +1694621160000,0.5667,0.5669,0.5654,0.5657,8184.0 +1694621220000,0.5655,0.5659,0.5654,0.5656,7767.0 +1694621280000,0.5657,0.566,0.5656,0.5659,833.0 +1694621340000,0.566,0.5662,0.5658,0.5658,2043.0 +1694621400000,0.5661,0.5674,0.566,0.5665,7526.0 +1694621460000,0.5667,0.5668,0.5664,0.5665,857.0 +1694621520000,0.5664,0.5668,0.5661,0.5666,3182.0 +1694621580000,0.5664,0.5666,0.5661,0.5665,1042.0 +1694621640000,0.5665,0.5668,0.5663,0.5663,3282.0 +1694621700000,0.5666,0.5668,0.5662,0.5668,4326.0 +1694621760000,0.5668,0.5672,0.5668,0.5672,454.0 +1694621820000,0.5673,0.5674,0.5669,0.5674,999.0 +1694621880000,0.5673,0.5677,0.5672,0.5677,3092.0 +1694621940000,0.5675,0.5677,0.5675,0.5676,4608.0 +1694622000000,0.5677,0.5684,0.5672,0.5682,15253.0 +1694622060000,0.5679,0.5712,0.5676,0.5707,103598.0 +1694622120000,0.5706,0.5722,0.57,0.5715,35494.0 +1694622180000,0.5714,0.5715,0.5704,0.5711,17470.0 +1694622240000,0.571,0.5712,0.5705,0.5705,4079.0 +1694622300000,0.5707,0.5707,0.5699,0.5705,5679.0 +1694622360000,0.5705,0.5705,0.5697,0.5697,3862.0 +1694622420000,0.5701,0.5708,0.5701,0.5708,7412.0 +1694622480000,0.5708,0.5731,0.5708,0.572,39448.0 +1694622540000,0.572,0.572,0.5714,0.5714,3625.0 +1694622600000,0.5714,0.5717,0.5708,0.5708,6560.0 +1694622660000,0.5708,0.5711,0.5695,0.5696,19013.0 +1694622720000,0.5696,0.5703,0.5696,0.5702,4473.0 +1694622780000,0.5703,0.571,0.5703,0.5708,3770.0 +1694622840000,0.5707,0.5711,0.5706,0.5708,1948.0 +1694622900000,0.5708,0.5708,0.5703,0.5703,6753.0 +1694622960000,0.5702,0.5704,0.5695,0.5704,16939.0 +1694623020000,0.5705,0.5708,0.5703,0.5706,1442.0 +1694623080000,0.5706,0.5707,0.5701,0.5701,731.0 +1694623140000,0.5702,0.5706,0.5702,0.5704,3594.0 +1694623200000,0.5707,0.5709,0.5703,0.5705,4737.0 +1694623260000,0.5704,0.5708,0.5704,0.5705,2544.0 +1694623320000,0.5708,0.5712,0.5706,0.5709,1834.0 +1694623380000,0.5707,0.5709,0.5706,0.5707,383.0 +1694623440000,0.5707,0.5709,0.5704,0.5705,5959.0 +1694623500000,0.5702,0.5709,0.5697,0.5703,16421.0 +1694623560000,0.5703,0.5704,0.5701,0.5704,685.0 +1694623620000,0.5705,0.5706,0.5701,0.5701,750.0 +1694623680000,0.5702,0.5702,0.5696,0.5696,5393.0 +1694623740000,0.5696,0.5702,0.5695,0.5695,2136.0 +1694623800000,0.5696,0.5701,0.5691,0.5698,13543.0 +1694623860000,0.5698,0.5698,0.5688,0.5695,9510.0 +1694623920000,0.5695,0.5695,0.5692,0.5692,173.0 +1694623980000,0.5692,0.5693,0.5692,0.5693,121.0 +1694624040000,0.5693,0.5698,0.5691,0.5698,4108.0 +1694624100000,0.5694,0.5697,0.5688,0.5697,5070.0 +1694624160000,0.57,0.5702,0.5698,0.57,1981.0 +1694624220000,0.5699,0.5699,0.5695,0.5695,3548.0 +1694624280000,0.5698,0.5699,0.5687,0.5695,2657.0 +1694624340000,0.569,0.5692,0.5689,0.5689,695.0 +1694624400000,0.5692,0.5694,0.5687,0.5688,1724.0 +1694624460000,0.5691,0.5694,0.5689,0.5694,1719.0 +1694624520000,0.5691,0.5694,0.569,0.5691,1332.0 +1694624580000,0.5693,0.5694,0.5688,0.5694,1037.0 +1694624640000,0.5694,0.5694,0.5689,0.5693,733.0 +1694624700000,0.5692,0.5692,0.5691,0.5692,891.0 +1694624760000,0.5691,0.5693,0.569,0.5692,1581.0 +1694624820000,0.5694,0.5697,0.5693,0.5697,2056.0 +1694624880000,0.5698,0.5706,0.5698,0.5706,4531.0 +1694624940000,0.5705,0.5705,0.5699,0.5699,2047.0 +1694625000000,0.5703,0.5704,0.5703,0.5703,546.0 +1694625060000,0.5704,0.5708,0.5704,0.5706,368.0 +1694625120000,0.5707,0.5708,0.5703,0.5703,960.0 +1694625180000,0.5703,0.5709,0.5703,0.5709,1676.0 +1694625240000,0.5707,0.5707,0.5706,0.5706,482.0 +1694625300000,0.5707,0.5713,0.5707,0.5709,2901.0 +1694625360000,0.5708,0.5712,0.5705,0.5705,4238.0 +1694625420000,0.5704,0.5705,0.5702,0.5703,183.0 +1694625480000,0.5704,0.5704,0.5699,0.5699,469.0 +1694625540000,0.5698,0.5702,0.5698,0.5702,1281.0 +1694625600000,0.57,0.5704,0.5699,0.5703,2101.0 +1694625660000,0.5704,0.571,0.57,0.571,999.0 +1694625720000,0.5708,0.5708,0.5706,0.5706,2435.0 +1694625780000,0.5706,0.5706,0.5706,0.5706,442.0 +1694625840000,0.5706,0.572,0.5706,0.5717,21592.0 +1694625900000,0.5716,0.5718,0.5709,0.5709,1817.0 +1694625960000,0.5708,0.5708,0.5696,0.5697,2772.0 +1694626020000,0.5697,0.5697,0.5693,0.5695,5096.0 +1694626080000,0.5692,0.5693,0.5673,0.5681,16502.0 +1694626140000,0.5679,0.5683,0.5675,0.5677,1745.0 +1694626200000,0.5677,0.5679,0.5668,0.5673,10063.0 +1694626260000,0.5674,0.568,0.5674,0.5677,2471.0 +1694626320000,0.5678,0.5699,0.5678,0.5694,5177.0 +1694626380000,0.5692,0.5697,0.5688,0.5697,5477.0 +1694626440000,0.5697,0.5699,0.5697,0.5698,1711.0 +1694626500000,0.5697,0.57,0.5696,0.57,2212.0 +1694626560000,0.5702,0.5703,0.5697,0.57,3696.0 +1694626620000,0.5701,0.5701,0.5699,0.57,885.0 +1694626680000,0.5702,0.5719,0.5702,0.5705,10900.0 +1694626740000,0.5702,0.5702,0.5688,0.5694,12887.0 +1694626800000,0.5697,0.5698,0.5688,0.5691,3666.0 +1694626860000,0.5692,0.5693,0.5688,0.569,1821.0 +1694626920000,0.5688,0.5693,0.5688,0.5688,863.0 +1694626980000,0.5689,0.5689,0.5678,0.5682,4564.0 +1694627040000,0.5684,0.5688,0.5684,0.5686,945.0 +1694627100000,0.5686,0.5687,0.568,0.5681,1613.0 +1694627160000,0.5683,0.5687,0.5683,0.5685,1474.0 +1694627220000,0.5683,0.5686,0.5681,0.5682,2140.0 +1694627280000,0.5682,0.5685,0.568,0.5682,2529.0 +1694627340000,0.5681,0.5686,0.5681,0.5684,2711.0 +1694627400000,0.5684,0.5686,0.568,0.5684,2732.0 +1694627460000,0.5682,0.5684,0.568,0.5683,2086.0 +1694627520000,0.5681,0.5698,0.5672,0.5682,36991.0 +1694627580000,0.5682,0.5685,0.5679,0.5679,2194.0 +1694627640000,0.5682,0.5683,0.5677,0.5677,759.0 +1694627700000,0.568,0.5681,0.5671,0.5678,5900.0 +1694627760000,0.5676,0.5681,0.5662,0.5662,6145.0 +1694627820000,0.5661,0.5667,0.5647,0.5651,7111.0 +1694627880000,0.565,0.5653,0.5634,0.5649,34771.0 +1694627940000,0.5646,0.5657,0.5646,0.5647,3666.0 +1694628000000,0.5647,0.5654,0.5642,0.565,5416.0 +1694628060000,0.5654,0.5656,0.5653,0.5653,1677.0 +1694628120000,0.5653,0.5657,0.5652,0.5652,5269.0 +1694628180000,0.5654,0.5655,0.565,0.5653,931.0 +1694628240000,0.5652,0.5653,0.5648,0.5648,3169.0 +1694628300000,0.5647,0.5652,0.5647,0.565,4193.0 +1694628360000,0.565,0.5653,0.5649,0.565,2344.0 +1694628420000,0.5651,0.5656,0.565,0.5654,4606.0 +1694628480000,0.565,0.5651,0.5646,0.5649,4712.0 +1694628540000,0.565,0.5655,0.565,0.5653,4317.0 +1694628600000,0.5653,0.566,0.5652,0.5656,5952.0 +1694628660000,0.5656,0.566,0.5656,0.5657,2339.0 +1694628720000,0.5657,0.5659,0.5655,0.5657,1577.0 +1694628780000,0.5659,0.5661,0.5656,0.5661,1369.0 +1694628840000,0.5659,0.5659,0.5653,0.5653,3385.0 +1694628900000,0.5654,0.5661,0.5653,0.5661,9309.0 +1694628960000,0.5663,0.5666,0.5663,0.5666,3138.0 +1694629020000,0.5666,0.5668,0.5663,0.5666,10573.0 +1694629080000,0.5667,0.5668,0.5666,0.5667,376.0 +1694629140000,0.5665,0.5665,0.5661,0.5665,1940.0 +1694629200000,0.5663,0.5663,0.5655,0.5655,12272.0 +1694629260000,0.5657,0.5663,0.5657,0.5659,2053.0 +1694629320000,0.5657,0.5661,0.5657,0.5661,328.0 +1694629380000,0.566,0.5661,0.5659,0.5659,159.0 +1694629440000,0.5657,0.5659,0.5654,0.5657,2909.0 +1694629500000,0.5653,0.5653,0.5647,0.5651,3851.0 +1694629560000,0.5647,0.565,0.5647,0.5649,467.0 +1694629620000,0.565,0.5652,0.5646,0.5651,4614.0 +1694629680000,0.5649,0.5651,0.5647,0.5651,1711.0 +1694629740000,0.565,0.565,0.5646,0.565,2802.0 +1694629800000,0.5649,0.5649,0.5637,0.5639,1554.0 +1694629860000,0.5637,0.5639,0.5635,0.5635,4526.0 +1694629920000,0.5635,0.5635,0.5626,0.5626,11310.0 +1694629980000,0.5628,0.5639,0.5627,0.5638,8815.0 +1694630040000,0.5637,0.564,0.5636,0.5638,2894.0 +1694630100000,0.5638,0.5641,0.5634,0.5641,2363.0 +1694630160000,0.564,0.564,0.5633,0.5635,7099.0 +1694630220000,0.5637,0.5637,0.5632,0.5633,2269.0 +1694630280000,0.5634,0.5635,0.5631,0.5634,1493.0 +1694630340000,0.5633,0.5637,0.5633,0.5636,2133.0 +1694630400000,0.5636,0.5637,0.5634,0.5635,4026.0 +1694630460000,0.5635,0.5638,0.5635,0.5638,1711.0 +1694630520000,0.5637,0.5637,0.5635,0.5635,551.0 +1694630580000,0.5634,0.5638,0.5633,0.5637,2256.0 +1694630640000,0.5636,0.564,0.5634,0.5636,6797.0 +1694630700000,0.5635,0.5638,0.5634,0.5636,1692.0 +1694630760000,0.5635,0.5661,0.5635,0.566,35134.0 +1694630820000,0.5658,0.5672,0.5656,0.5668,47921.0 +1694630880000,0.5667,0.5668,0.566,0.566,7747.0 +1694630940000,0.566,0.566,0.5657,0.5658,1824.0 +1694631000000,0.5658,0.5659,0.5654,0.5654,8393.0 +1694631060000,0.5656,0.566,0.5652,0.5652,7610.0 +1694631120000,0.5651,0.5651,0.5646,0.565,8179.0 +1694631180000,0.565,0.565,0.5649,0.565,1073.0 +1694631240000,0.5649,0.5649,0.5641,0.5644,1849.0 +1694631300000,0.5643,0.5644,0.5638,0.5641,1989.0 +1694631360000,0.5642,0.5645,0.564,0.564,925.0 +1694631420000,0.5642,0.565,0.5642,0.5646,2316.0 +1694631480000,0.5646,0.5653,0.5646,0.5653,1033.0 +1694631540000,0.5653,0.5654,0.5652,0.5653,373.0 +1694631600000,0.5651,0.5654,0.5647,0.5649,2649.0 +1694631660000,0.5649,0.565,0.5639,0.5639,4278.0 +1694631720000,0.5638,0.5641,0.5629,0.5632,7265.0 +1694631780000,0.563,0.5641,0.5627,0.564,5867.0 +1694631840000,0.5642,0.5642,0.5634,0.5636,2290.0 +1694631900000,0.5636,0.5639,0.5631,0.5637,4429.0 +1694631960000,0.5636,0.5636,0.5633,0.5634,885.0 +1694632020000,0.5632,0.5633,0.5632,0.5633,152.0 +1694632080000,0.5633,0.5637,0.5633,0.5635,3781.0 +1694632140000,0.5634,0.5657,0.5633,0.5657,27340.0 +1694632200000,0.5655,0.5655,0.5646,0.5646,3046.0 +1694632260000,0.5644,0.5644,0.564,0.564,4463.0 +1694632320000,0.5641,0.5642,0.5639,0.5639,2026.0 +1694632380000,0.564,0.564,0.5637,0.5637,1748.0 +1694632440000,0.5637,0.5638,0.5633,0.5633,1582.0 +1694632500000,0.5633,0.5634,0.5632,0.5634,8212.0 +1694632560000,0.5636,0.5639,0.5636,0.5639,579.0 +1694632620000,0.5638,0.5642,0.5638,0.564,1846.0 +1694632680000,0.5639,0.5642,0.5639,0.5642,1142.0 +1694632740000,0.5642,0.5646,0.5642,0.5645,1486.0 +1694632800000,0.5646,0.5649,0.5644,0.5646,4764.0 +1694632860000,0.5645,0.5645,0.5641,0.5641,1008.0 +1694632920000,0.5642,0.5656,0.5642,0.5648,13440.0 +1694632980000,0.5649,0.5649,0.5648,0.5649,748.0 +1694633040000,0.5649,0.5657,0.5649,0.5657,2355.0 +1694633100000,0.5657,0.5657,0.5652,0.5652,731.0 +1694633160000,0.5653,0.5653,0.5653,0.5653,762.0 +1694633220000,0.5655,0.5656,0.5655,0.5656,415.0 +1694633280000,0.5656,0.5656,0.5656,0.5656,0.0 +1694633340000,0.5657,0.5661,0.5657,0.5661,2785.0 +1694633400000,0.5662,0.5664,0.5662,0.5664,678.0 +1694633460000,0.5664,0.5666,0.5661,0.5662,4400.0 +1694633520000,0.5662,0.567,0.566,0.5669,4444.0 +1694633580000,0.5664,0.567,0.5662,0.5664,5033.0 +1694633640000,0.5663,0.5663,0.5662,0.5663,329.0 +1694633700000,0.5663,0.5663,0.5659,0.5659,1464.0 +1694633760000,0.5662,0.5662,0.5659,0.5661,1264.0 +1694633820000,0.5659,0.5659,0.5658,0.5659,288.0 +1694633880000,0.5658,0.5658,0.5651,0.5655,2333.0 +1694633940000,0.5653,0.5653,0.5653,0.5653,18.0 +1694634000000,0.5653,0.5659,0.5653,0.5659,540.0 +1694634060000,0.566,0.5669,0.5659,0.5664,881.0 +1694634120000,0.5669,0.5671,0.5667,0.5667,269.0 +1694634180000,0.5666,0.5666,0.5659,0.5661,3314.0 +1694634240000,0.5662,0.5663,0.5662,0.5663,1047.0 +1694634300000,0.5663,0.5671,0.5662,0.5669,784.0 +1694634360000,0.5669,0.567,0.5666,0.5667,851.0 +1694634420000,0.5666,0.5666,0.5664,0.5666,84.0 +1694634480000,0.5666,0.5666,0.5665,0.5666,38.0 +1694634540000,0.5666,0.5666,0.5664,0.5666,194.0 +1694634600000,0.5667,0.5672,0.5667,0.5672,2850.0 +1694634660000,0.5672,0.5672,0.5672,0.5672,11.0 +1694634720000,0.5671,0.5671,0.5661,0.5668,3798.0 +1694634780000,0.5669,0.5672,0.5664,0.5667,6341.0 +1694634840000,0.5667,0.5667,0.5667,0.5667,0.0 +1694634900000,0.5667,0.5671,0.5665,0.567,536.0 +1694634960000,0.5669,0.567,0.5667,0.5668,555.0 +1694635020000,0.5668,0.5668,0.5665,0.5665,1525.0 +1694635080000,0.5666,0.5666,0.5665,0.5665,23.0 +1694635140000,0.5665,0.5666,0.5665,0.5665,112.0 +1694635200000,0.5665,0.567,0.5662,0.567,3818.0 +1694635260000,0.5667,0.5667,0.5662,0.5666,928.0 +1694635320000,0.5666,0.5668,0.5663,0.5665,768.0 +1694635380000,0.5666,0.5684,0.5664,0.5678,24075.0 +1694635440000,0.5677,0.5687,0.5677,0.5687,6100.0 +1694635500000,0.5681,0.5686,0.5679,0.5684,7309.0 +1694635560000,0.5683,0.5684,0.5681,0.5683,2287.0 +1694635620000,0.5686,0.5689,0.5684,0.5684,824.0 +1694635680000,0.5686,0.569,0.5686,0.5687,1421.0 +1694635740000,0.5686,0.5689,0.5681,0.5686,4520.0 +1694635800000,0.5687,0.5691,0.5685,0.5688,1259.0 +1694635860000,0.5687,0.5687,0.5683,0.5685,1255.0 +1694635920000,0.5687,0.5687,0.5684,0.5686,243.0 +1694635980000,0.5685,0.5689,0.5685,0.5689,260.0 +1694636040000,0.5688,0.5689,0.5685,0.5689,130.0 +1694636100000,0.5689,0.569,0.5688,0.569,1202.0 +1694636160000,0.5688,0.569,0.5684,0.5689,1365.0 +1694636220000,0.569,0.5694,0.5688,0.5688,642.0 +1694636280000,0.569,0.5693,0.569,0.5693,622.0 +1694636340000,0.5693,0.5695,0.5692,0.5692,2122.0 +1694636400000,0.5691,0.5691,0.5688,0.5689,1721.0 +1694636460000,0.569,0.569,0.5687,0.5688,1326.0 +1694636520000,0.5687,0.5688,0.5686,0.5687,801.0 +1694636580000,0.5687,0.5688,0.5684,0.5688,3731.0 +1694636640000,0.5687,0.5687,0.5685,0.5687,137.0 +1694636700000,0.5687,0.5691,0.5686,0.5688,217.0 +1694636760000,0.5688,0.5688,0.5688,0.5688,23.0 +1694636820000,0.569,0.5691,0.569,0.569,148.0 +1694636880000,0.5689,0.5689,0.5687,0.5687,440.0 +1694636940000,0.569,0.5694,0.569,0.5694,1545.0 +1694637000000,0.5693,0.5693,0.5691,0.5692,619.0 +1694637060000,0.5691,0.5691,0.5686,0.5687,4954.0 +1694637120000,0.5687,0.5687,0.5685,0.5687,1618.0 +1694637180000,0.5686,0.5686,0.5686,0.5686,462.0 +1694637240000,0.5686,0.5688,0.5684,0.5684,1637.0 +1694637300000,0.5686,0.5687,0.5686,0.5686,2572.0 +1694637360000,0.5687,0.5689,0.5687,0.5689,1197.0 +1694637420000,0.5689,0.569,0.5688,0.569,1957.0 +1694637480000,0.5689,0.5689,0.5686,0.5686,954.0 +1694637540000,0.5688,0.5692,0.5688,0.5691,2093.0 +1694637600000,0.569,0.569,0.5687,0.5688,1448.0 +1694637660000,0.5688,0.5688,0.5688,0.5688,507.0 +1694637720000,0.5687,0.5688,0.5687,0.5688,993.0 +1694637780000,0.5689,0.5689,0.5682,0.5683,12521.0 +1694637840000,0.5683,0.5687,0.5682,0.5687,1663.0 +1694637900000,0.5685,0.5685,0.5682,0.5682,477.0 +1694637960000,0.5681,0.5689,0.5681,0.5686,3461.0 +1694638020000,0.5685,0.5686,0.5682,0.5686,702.0 +1694638080000,0.5686,0.5687,0.5686,0.5686,145.0 +1694638140000,0.5685,0.5686,0.5685,0.5686,925.0 +1694638200000,0.5686,0.5686,0.5682,0.5682,4256.0 +1694638260000,0.5681,0.5686,0.5681,0.5686,4594.0 +1694638320000,0.5685,0.5685,0.5681,0.5682,3940.0 +1694638380000,0.5682,0.5682,0.5682,0.5682,0.0 +1694638440000,0.5683,0.5683,0.5682,0.5682,198.0 +1694638500000,0.5682,0.5682,0.5682,0.5682,851.0 +1694638560000,0.5683,0.5684,0.5683,0.5683,959.0 +1694638620000,0.5683,0.5684,0.5683,0.5684,19.0 +1694638680000,0.5682,0.5682,0.5675,0.5676,10198.0 +1694638740000,0.5676,0.5683,0.5676,0.5681,5771.0 +1694638800000,0.5682,0.5682,0.5676,0.5677,1349.0 +1694638860000,0.5677,0.5679,0.5676,0.5678,1826.0 +1694638920000,0.5677,0.5678,0.5675,0.5677,3041.0 +1694638980000,0.5675,0.5675,0.5675,0.5675,264.0 +1694639040000,0.5674,0.5677,0.5674,0.5675,2142.0 +1694639100000,0.5674,0.5675,0.5674,0.5675,414.0 +1694639160000,0.5675,0.5675,0.5675,0.5675,49.0 +1694639220000,0.5675,0.5675,0.5675,0.5675,626.0 +1694639280000,0.5677,0.5677,0.5677,0.5677,136.0 +1694639340000,0.5675,0.5676,0.5675,0.5675,173.0 +1694639400000,0.5675,0.5677,0.5671,0.5672,8163.0 +1694639460000,0.5672,0.5674,0.5669,0.5673,8999.0 +1694639520000,0.5671,0.5672,0.5669,0.5672,888.0 +1694639580000,0.5672,0.5672,0.5672,0.5672,0.0 +1694639640000,0.5671,0.5674,0.567,0.567,2091.0 +1694639700000,0.567,0.5672,0.5669,0.567,3037.0 +1694639760000,0.5669,0.5669,0.5665,0.5665,985.0 +1694639820000,0.5666,0.5669,0.5665,0.5666,3580.0 +1694639880000,0.5668,0.5668,0.5659,0.5661,20488.0 +1694639940000,0.5661,0.5666,0.5661,0.5664,2849.0 +1694640000000,0.5664,0.5664,0.5662,0.5662,277.0 +1694640060000,0.5663,0.5664,0.5661,0.5661,1978.0 +1694640120000,0.5663,0.5671,0.5663,0.5667,3841.0 +1694640180000,0.5666,0.5666,0.5663,0.5663,1577.0 +1694640240000,0.5662,0.5662,0.5659,0.5659,792.0 +1694640300000,0.5661,0.5666,0.5659,0.5659,6302.0 +1694640360000,0.5661,0.5661,0.5658,0.5658,374.0 +1694640420000,0.566,0.567,0.566,0.5669,3991.0 +1694640480000,0.5667,0.5667,0.5662,0.5666,14403.0 +1694640540000,0.5666,0.5666,0.5666,0.5666,0.0 +1694640600000,0.5663,0.5671,0.5662,0.5662,13175.0 +1694640660000,0.5661,0.5663,0.566,0.5662,1700.0 +1694640720000,0.5661,0.5661,0.566,0.566,193.0 +1694640780000,0.5661,0.5661,0.5661,0.5661,2117.0 +1694640840000,0.5661,0.5662,0.5661,0.5661,877.0 +1694640900000,0.566,0.566,0.566,0.566,233.0 +1694640960000,0.566,0.5663,0.5659,0.5659,5547.0 +1694641020000,0.5661,0.5661,0.5661,0.5661,62.0 +1694641080000,0.566,0.5666,0.5659,0.5659,4873.0 +1694641140000,0.566,0.566,0.5658,0.5659,2506.0 +1694641200000,0.5659,0.5659,0.5657,0.5657,915.0 +1694641260000,0.5657,0.5657,0.5657,0.5657,107.0 +1694641320000,0.5656,0.5656,0.5651,0.5655,6603.0 +1694641380000,0.5651,0.5653,0.5651,0.5652,348.0 +1694641440000,0.5651,0.5655,0.5651,0.5655,2044.0 +1694641500000,0.5654,0.5654,0.5651,0.5651,250.0 +1694641560000,0.5652,0.5653,0.565,0.5652,4651.0 +1694641620000,0.5649,0.565,0.5649,0.565,146.0 +1694641680000,0.5649,0.5649,0.5647,0.5647,2766.0 +1694641740000,0.5647,0.5649,0.5647,0.5649,745.0 +1694641800000,0.5646,0.5648,0.5643,0.5646,2969.0 +1694641860000,0.5647,0.5649,0.5643,0.5648,3174.0 +1694641920000,0.5647,0.5652,0.5647,0.5647,6364.0 +1694641980000,0.5647,0.5648,0.5644,0.5648,1806.0 +1694642040000,0.5646,0.5646,0.5643,0.5643,659.0 +1694642100000,0.5645,0.5649,0.5644,0.5647,384.0 +1694642160000,0.5644,0.5648,0.5644,0.5645,333.0 +1694642220000,0.5646,0.5646,0.5642,0.5646,2448.0 +1694642280000,0.5646,0.5647,0.5645,0.5645,1513.0 +1694642340000,0.5644,0.5647,0.5644,0.5645,352.0 +1694642400000,0.5647,0.5662,0.5647,0.5661,5979.0 +1694642460000,0.566,0.566,0.5647,0.5648,7567.0 +1694642520000,0.5648,0.565,0.5645,0.5647,1706.0 +1694642580000,0.5646,0.5646,0.5646,0.5646,1727.0 +1694642640000,0.5646,0.5657,0.5646,0.5653,10232.0 +1694642700000,0.5652,0.5652,0.5645,0.5646,2805.0 +1694642760000,0.5644,0.5646,0.5644,0.5644,2370.0 +1694642820000,0.5644,0.5652,0.5644,0.5652,5330.0 +1694642880000,0.565,0.565,0.5646,0.5646,7574.0 +1694642940000,0.5646,0.5646,0.5645,0.5645,561.0 +1694643000000,0.5646,0.5654,0.5646,0.5654,5362.0 +1694643060000,0.5654,0.5656,0.5647,0.5648,8090.0 +1694643120000,0.5648,0.5649,0.5646,0.5646,3131.0 +1694643180000,0.5647,0.5648,0.5645,0.5646,818.0 +1694643240000,0.5645,0.5647,0.5645,0.5647,1184.0 +1694643300000,0.5646,0.5646,0.5646,0.5646,955.0 +1694643360000,0.5646,0.5647,0.5646,0.5647,64.0 +1694643420000,0.5646,0.5646,0.5645,0.5645,2917.0 +1694643480000,0.5646,0.5646,0.5645,0.5645,456.0 +1694643540000,0.5645,0.5652,0.5645,0.5649,15775.0 +1694643600000,0.5648,0.5658,0.5648,0.5655,13193.0 +1694643660000,0.5655,0.5655,0.5655,0.5655,0.0 +1694643720000,0.5655,0.5655,0.5655,0.5655,12.0 +1694643780000,0.5654,0.5654,0.5646,0.5648,11385.0 +1694643840000,0.5649,0.5655,0.5649,0.5653,4998.0 +1694643900000,0.5653,0.5653,0.5653,0.5653,0.0 +1694643960000,0.5652,0.5659,0.5649,0.5659,4714.0 +1694644020000,0.566,0.5663,0.5655,0.5655,7591.0 +1694644080000,0.5657,0.5662,0.5657,0.566,2994.0 +1694644140000,0.5661,0.5662,0.5655,0.5655,3251.0 +1694644200000,0.5655,0.5661,0.5655,0.566,7138.0 +1694644260000,0.5657,0.5657,0.5655,0.5656,2057.0 +1694644320000,0.5655,0.5655,0.5654,0.5654,2453.0 +1694644380000,0.5652,0.5659,0.5652,0.5658,5893.0 +1694644440000,0.5656,0.5657,0.5654,0.5657,5970.0 +1694644500000,0.5657,0.5657,0.5655,0.5656,2547.0 +1694644560000,0.5656,0.5656,0.5656,0.5656,1090.0 +1694644620000,0.5656,0.5656,0.5656,0.5656,0.0 +1694644680000,0.5657,0.5658,0.5656,0.5656,1693.0 +1694644740000,0.5656,0.5657,0.5654,0.5654,1575.0 +1694644800000,0.5654,0.5656,0.5645,0.5645,6984.0 +1694644860000,0.5645,0.5652,0.5641,0.565,17679.0 +1694644920000,0.565,0.565,0.5649,0.5649,2520.0 +1694644980000,0.5649,0.565,0.5649,0.565,1274.0 +1694645040000,0.5648,0.565,0.5648,0.565,1145.0 +1694645100000,0.5649,0.5649,0.5648,0.5648,544.0 +1694645160000,0.5648,0.5649,0.5641,0.5641,5761.0 +1694645220000,0.564,0.5644,0.5638,0.564,2020.0 +1694645280000,0.5638,0.5641,0.5638,0.5641,641.0 +1694645340000,0.5641,0.5641,0.5639,0.5639,1039.0 +1694645400000,0.564,0.5642,0.564,0.5642,716.0 +1694645460000,0.5641,0.5644,0.5641,0.5642,1629.0 +1694645520000,0.5641,0.5641,0.5636,0.5637,1896.0 +1694645580000,0.5637,0.5639,0.5637,0.5638,1329.0 +1694645640000,0.5637,0.5637,0.5636,0.5636,1095.0 +1694645700000,0.5636,0.5636,0.5635,0.5635,96.0 +1694645760000,0.5636,0.5638,0.5636,0.5638,597.0 +1694645820000,0.5639,0.5641,0.5639,0.564,264.0 +1694645880000,0.5639,0.5642,0.5639,0.564,1327.0 +1694645940000,0.5641,0.5644,0.564,0.564,1229.0 +1694646000000,0.564,0.5645,0.5638,0.5645,930.0 +1694646060000,0.5642,0.5642,0.5634,0.5636,6642.0 +1694646120000,0.5636,0.5646,0.5635,0.5643,9360.0 +1694646180000,0.5644,0.5644,0.5644,0.5644,1190.0 +1694646240000,0.5644,0.5644,0.5644,0.5644,870.0 +1694646300000,0.5643,0.5646,0.5643,0.5646,1240.0 +1694646360000,0.5646,0.565,0.5646,0.5649,5420.0 +1694646420000,0.5648,0.5651,0.5648,0.5651,2733.0 +1694646480000,0.5651,0.5652,0.5651,0.5652,1051.0 +1694646540000,0.565,0.565,0.5649,0.5649,738.0 +1694646600000,0.5647,0.5647,0.5638,0.5639,2252.0 +1694646660000,0.5638,0.5645,0.5638,0.5643,6436.0 +1694646720000,0.564,0.5644,0.5638,0.5644,1275.0 +1694646780000,0.5643,0.5644,0.5641,0.5641,437.0 +1694646840000,0.564,0.564,0.564,0.564,404.0 +1694646900000,0.564,0.5643,0.564,0.5643,3595.0 +1694646960000,0.5644,0.5647,0.5644,0.5645,404.0 +1694647020000,0.5644,0.5645,0.5644,0.5645,494.0 +1694647080000,0.5645,0.5645,0.5641,0.5641,3936.0 +1694647140000,0.5639,0.5639,0.5639,0.5639,233.0 +1694647200000,0.5639,0.5639,0.5635,0.5635,532.0 +1694647260000,0.5635,0.5636,0.5635,0.5635,854.0 +1694647320000,0.5635,0.5635,0.5635,0.5635,122.0 +1694647380000,0.5634,0.5634,0.5632,0.5632,1088.0 +1694647440000,0.5632,0.5633,0.5632,0.5633,437.0 +1694647500000,0.5633,0.5638,0.5631,0.5633,3364.0 +1694647560000,0.5633,0.5637,0.5632,0.5635,233.0 +1694647620000,0.5635,0.5636,0.5635,0.5636,286.0 +1694647680000,0.5632,0.5632,0.5631,0.5631,250.0 +1694647740000,0.5629,0.5631,0.5629,0.5631,143.0 +1694647800000,0.5629,0.563,0.5625,0.563,2050.0 +1694647860000,0.5629,0.5631,0.5629,0.563,2855.0 +1694647920000,0.563,0.563,0.563,0.563,31.0 +1694647980000,0.563,0.563,0.5628,0.5628,576.0 +1694648040000,0.5629,0.5634,0.5629,0.5634,1401.0 +1694648100000,0.563,0.5631,0.5625,0.5631,2461.0 +1694648160000,0.5632,0.5634,0.5628,0.563,3614.0 +1694648220000,0.5629,0.563,0.5628,0.5628,1306.0 +1694648280000,0.5628,0.5629,0.5626,0.5626,1041.0 +1694648340000,0.5625,0.5626,0.5624,0.5625,3145.0 +1694648400000,0.5624,0.563,0.5624,0.5629,3395.0 +1694648460000,0.5629,0.5629,0.5615,0.5621,12494.0 +1694648520000,0.5622,0.5625,0.5622,0.5625,514.0 +1694648580000,0.5626,0.5626,0.5623,0.5623,88.0 +1694648640000,0.5623,0.5623,0.5619,0.5622,2575.0 +1694648700000,0.5621,0.5623,0.562,0.5623,1221.0 +1694648760000,0.5625,0.5625,0.5625,0.5625,129.0 +1694648820000,0.5626,0.5628,0.5625,0.5626,494.0 +1694648880000,0.5625,0.563,0.5623,0.5624,2888.0 +1694648940000,0.5625,0.5625,0.562,0.5621,2074.0 +1694649000000,0.5621,0.5622,0.5615,0.562,15589.0 +1694649060000,0.5621,0.5624,0.5621,0.5624,3600.0 +1694649120000,0.5625,0.5626,0.5622,0.5622,838.0 +1694649180000,0.5621,0.5622,0.562,0.562,4322.0 +1694649240000,0.562,0.5621,0.562,0.5621,178.0 +1694649300000,0.5621,0.5624,0.5617,0.5617,1367.0 +1694649360000,0.5619,0.5625,0.5614,0.5625,6774.0 +1694649420000,0.5623,0.5623,0.5618,0.5618,453.0 +1694649480000,0.5616,0.562,0.5614,0.5617,5752.0 +1694649540000,0.5614,0.5617,0.5614,0.5614,1339.0 +1694649600000,0.5615,0.5627,0.561,0.5611,21035.0 +1694649660000,0.5615,0.5619,0.5611,0.5619,10493.0 +1694649720000,0.5619,0.562,0.5616,0.5619,6099.0 +1694649780000,0.5618,0.5621,0.5614,0.5614,12867.0 +1694649840000,0.5616,0.5618,0.5616,0.5618,432.0 +1694649900000,0.5618,0.562,0.5618,0.5619,2224.0 +1694649960000,0.5619,0.562,0.5619,0.562,612.0 +1694650020000,0.562,0.562,0.5611,0.5611,2817.0 +1694650080000,0.5612,0.5615,0.5612,0.5613,4718.0 +1694650140000,0.5615,0.5617,0.5614,0.5616,3714.0 +1694650200000,0.5616,0.5628,0.5616,0.5624,54679.0 +1694650260000,0.5625,0.5625,0.5621,0.5622,2197.0 +1694650320000,0.5623,0.5623,0.5623,0.5623,249.0 +1694650380000,0.5625,0.5626,0.5624,0.5626,2635.0 +1694650440000,0.5628,0.5649,0.5628,0.5644,8582.0 +1694650500000,0.5644,0.5645,0.564,0.5644,3094.0 +1694650560000,0.5641,0.5642,0.564,0.5641,1549.0 +1694650620000,0.564,0.5642,0.564,0.5642,584.0 +1694650680000,0.5641,0.5645,0.564,0.5645,1354.0 +1694650740000,0.5644,0.5645,0.5643,0.5645,1918.0 +1694650800000,0.5645,0.5647,0.5626,0.5626,7548.0 +1694650860000,0.5627,0.5653,0.5627,0.5653,37854.0 +1694650920000,0.5653,0.567,0.5652,0.5655,23097.0 +1694650980000,0.5652,0.5655,0.5648,0.5651,8715.0 +1694651040000,0.5653,0.5653,0.565,0.565,63.0 +1694651100000,0.565,0.5653,0.5645,0.5648,8675.0 +1694651160000,0.5648,0.565,0.5646,0.5649,296.0 +1694651220000,0.5649,0.5653,0.5648,0.5653,3327.0 +1694651280000,0.5652,0.5661,0.5648,0.5659,7740.0 +1694651340000,0.5659,0.5659,0.5656,0.5659,1458.0 +1694651400000,0.5659,0.566,0.5653,0.5655,3991.0 +1694651460000,0.5657,0.567,0.5656,0.5668,44857.0 +1694651520000,0.5661,0.5668,0.5658,0.5668,4311.0 +1694651580000,0.5667,0.5673,0.5664,0.5667,8984.0 +1694651640000,0.5667,0.5679,0.5663,0.5679,8058.0 +1694651700000,0.5679,0.5679,0.5668,0.5669,11231.0 +1694651760000,0.5667,0.5682,0.5667,0.5682,6599.0 +1694651820000,0.5678,0.5693,0.5676,0.5683,20045.0 +1694651880000,0.5683,0.5683,0.5674,0.5679,13349.0 +1694651940000,0.5678,0.5682,0.5676,0.5682,6719.0 +1694652000000,0.5685,0.5726,0.5685,0.5706,150913.0 +1694652060000,0.5702,0.5708,0.5698,0.5706,5937.0 +1694652120000,0.5701,0.5708,0.5697,0.5699,4256.0 +1694652180000,0.5698,0.5702,0.5698,0.57,2820.0 +1694652240000,0.5701,0.5701,0.5697,0.5701,6516.0 +1694652300000,0.5702,0.5707,0.5702,0.5707,1672.0 +1694652360000,0.5707,0.571,0.5707,0.571,683.0 +1694652420000,0.5711,0.5714,0.571,0.571,3618.0 +1694652480000,0.5714,0.5729,0.5714,0.5723,15118.0 +1694652540000,0.5723,0.5725,0.572,0.5723,6699.0 +1694652600000,0.5724,0.5724,0.5723,0.5724,3847.0 +1694652660000,0.5724,0.5729,0.5723,0.5727,5807.0 +1694652720000,0.573,0.5751,0.5727,0.5746,31050.0 +1694652780000,0.5747,0.5754,0.5743,0.5747,17297.0 +1694652840000,0.5749,0.5767,0.5749,0.5767,19054.0 +1694652900000,0.5764,0.5766,0.5757,0.576,7919.0 +1694652960000,0.5761,0.5764,0.5758,0.5764,5850.0 +1694653020000,0.5763,0.5763,0.5757,0.5762,2033.0 +1694653080000,0.5762,0.5766,0.5759,0.5759,8906.0 +1694653140000,0.5761,0.5766,0.576,0.5763,11682.0 +1694653200000,0.5767,0.5769,0.5762,0.5763,14462.0 +1694653260000,0.5762,0.5775,0.5759,0.5775,11391.0 +1694653320000,0.5776,0.5778,0.5766,0.5766,7976.0 +1694653380000,0.5768,0.5775,0.5765,0.5771,10930.0 +1694653440000,0.5775,0.5778,0.577,0.5772,12655.0 +1694653500000,0.5772,0.5782,0.5771,0.5775,16996.0 +1694653560000,0.5778,0.5778,0.5758,0.5764,24305.0 +1694653620000,0.5757,0.5758,0.5717,0.5735,121368.0 +1694653680000,0.5735,0.5735,0.572,0.5727,47216.0 +1694653740000,0.5728,0.5735,0.5726,0.5732,20586.0 +1694653800000,0.5734,0.5736,0.5723,0.5723,11103.0 +1694653860000,0.5724,0.5733,0.5723,0.5733,7858.0 +1694653920000,0.5732,0.5735,0.5732,0.5735,364.0 +1694653980000,0.5735,0.5736,0.5733,0.5734,2436.0 +1694654040000,0.5733,0.5734,0.5729,0.5731,1466.0 +1694654100000,0.5731,0.5731,0.5726,0.5726,262.0 +1694654160000,0.5726,0.5726,0.5718,0.5721,6959.0 +1694654220000,0.572,0.5722,0.5711,0.5719,3635.0 +1694654280000,0.5716,0.5718,0.5698,0.5701,26255.0 +1694654340000,0.5698,0.57,0.5692,0.5695,4460.0 +1694654400000,0.5693,0.5695,0.569,0.5693,1918.0 +1694654460000,0.5688,0.5698,0.5684,0.5689,9075.0 +1694654520000,0.5691,0.5694,0.5689,0.569,2753.0 +1694654580000,0.569,0.569,0.5685,0.5686,4206.0 +1694654640000,0.5687,0.5688,0.5687,0.5688,2659.0 +1694654700000,0.5688,0.569,0.5685,0.5687,657.0 +1694654760000,0.5688,0.5696,0.5688,0.5694,5017.0 +1694654820000,0.5693,0.5693,0.5689,0.5691,3032.0 +1694654880000,0.569,0.5695,0.569,0.5692,4814.0 +1694654940000,0.5692,0.5693,0.5688,0.5692,8154.0 +1694655000000,0.5691,0.5693,0.5688,0.569,6630.0 +1694655060000,0.569,0.5696,0.569,0.5696,14386.0 +1694655120000,0.5697,0.5714,0.5697,0.5709,29388.0 +1694655180000,0.571,0.571,0.5699,0.5699,1852.0 +1694655240000,0.57,0.57,0.5686,0.569,19073.0 +1694655300000,0.5688,0.5698,0.5686,0.5697,3746.0 +1694655360000,0.5698,0.5702,0.5695,0.5695,2564.0 +1694655420000,0.5698,0.5704,0.5698,0.5703,1511.0 +1694655480000,0.5702,0.5702,0.5696,0.5696,1078.0 +1694655540000,0.5697,0.5702,0.5697,0.5702,1041.0 +1694655600000,0.5701,0.5701,0.5695,0.5695,14732.0 +1694655660000,0.5695,0.5695,0.5694,0.5695,2098.0 +1694655720000,0.5696,0.5699,0.5696,0.5699,2464.0 +1694655780000,0.57,0.5704,0.5698,0.5704,5128.0 +1694655840000,0.5703,0.5705,0.5701,0.5703,557.0 +1694655900000,0.5703,0.5704,0.5694,0.5697,7634.0 +1694655960000,0.5694,0.5694,0.5685,0.5687,7460.0 +1694656020000,0.5687,0.5691,0.5684,0.5686,1389.0 +1694656080000,0.5689,0.5696,0.5689,0.5696,4821.0 +1694656140000,0.5689,0.5689,0.5676,0.5677,1726.0 +1694656200000,0.5675,0.5675,0.5671,0.5672,14392.0 +1694656260000,0.5674,0.5681,0.5674,0.5681,4142.0 +1694656320000,0.5679,0.5681,0.5679,0.5679,297.0 +1694656380000,0.568,0.5689,0.568,0.5689,3497.0 +1694656440000,0.5689,0.5689,0.5689,0.5689,200.0 +1694656500000,0.5688,0.5689,0.5688,0.5689,674.0 +1694656560000,0.5688,0.5688,0.5678,0.5678,513.0 +1694656620000,0.5677,0.5677,0.5672,0.5675,577.0 +1694656680000,0.5674,0.5677,0.5663,0.5672,22052.0 +1694656740000,0.567,0.5672,0.5668,0.5669,4368.0 +1694656800000,0.5668,0.568,0.5666,0.5674,4371.0 +1694656860000,0.5672,0.5675,0.5671,0.5675,1673.0 +1694656920000,0.5675,0.5676,0.5671,0.5675,2069.0 +1694656980000,0.5675,0.5676,0.5665,0.5665,8873.0 +1694657040000,0.5664,0.5675,0.5664,0.5675,5017.0 +1694657100000,0.5673,0.5677,0.5673,0.5677,2265.0 +1694657160000,0.5678,0.5682,0.5676,0.568,1102.0 +1694657220000,0.568,0.5687,0.568,0.5684,5588.0 +1694657280000,0.5684,0.5688,0.5681,0.5688,18955.0 +1694657340000,0.5689,0.5701,0.5689,0.5695,24805.0 +1694657400000,0.5695,0.5696,0.5688,0.5691,2502.0 +1694657460000,0.5689,0.5689,0.5681,0.5686,5028.0 +1694657520000,0.5684,0.5686,0.5684,0.5684,858.0 +1694657580000,0.5682,0.5684,0.568,0.568,2851.0 +1694657640000,0.5682,0.5703,0.5682,0.5703,13812.0 +1694657700000,0.5703,0.5704,0.5693,0.5696,17940.0 +1694657760000,0.5693,0.5693,0.5691,0.5691,2152.0 +1694657820000,0.5687,0.5688,0.5685,0.5685,623.0 +1694657880000,0.5683,0.5685,0.5683,0.5685,353.0 +1694657940000,0.5684,0.5684,0.5681,0.5681,267.0 +1694658000000,0.568,0.568,0.5677,0.5677,1508.0 +1694658060000,0.5676,0.5688,0.5676,0.5683,4688.0 +1694658120000,0.5683,0.5686,0.5682,0.5683,2114.0 +1694658180000,0.5682,0.5684,0.5682,0.5684,90.0 +1694658240000,0.5686,0.5686,0.5681,0.5682,666.0 +1694658300000,0.5678,0.5679,0.5672,0.5674,1419.0 +1694658360000,0.5674,0.5674,0.5674,0.5674,173.0 +1694658420000,0.5675,0.5677,0.5675,0.5676,129.0 +1694658480000,0.5675,0.5684,0.5675,0.5684,1505.0 +1694658540000,0.5682,0.5682,0.5681,0.5681,281.0 +1694658600000,0.5683,0.569,0.5683,0.5687,3330.0 +1694658660000,0.5688,0.5688,0.5685,0.5685,1216.0 +1694658720000,0.5683,0.5683,0.568,0.5683,1968.0 +1694658780000,0.5683,0.5683,0.568,0.5683,1505.0 +1694658840000,0.5681,0.5681,0.5678,0.5679,2544.0 +1694658900000,0.5678,0.5684,0.5678,0.5684,1908.0 +1694658960000,0.5683,0.5692,0.5682,0.5689,2617.0 +1694659020000,0.5686,0.5689,0.5679,0.5679,2059.0 +1694659080000,0.5677,0.5677,0.5673,0.5675,2166.0 +1694659140000,0.5673,0.5678,0.5672,0.5678,3244.0 +1694659200000,0.5676,0.5676,0.5674,0.5674,2026.0 +1694659260000,0.5676,0.5681,0.5676,0.568,1944.0 +1694659320000,0.5681,0.5686,0.5681,0.5685,1179.0 +1694659380000,0.5684,0.569,0.568,0.569,4640.0 +1694659440000,0.569,0.569,0.5688,0.5688,297.0 +1694659500000,0.5687,0.5688,0.5685,0.5685,1089.0 +1694659560000,0.5685,0.5686,0.5681,0.5686,2119.0 +1694659620000,0.5686,0.5691,0.5684,0.5691,2031.0 +1694659680000,0.5689,0.5689,0.5689,0.5689,440.0 +1694659740000,0.569,0.569,0.5688,0.5688,1246.0 +1694659800000,0.5689,0.5689,0.5689,0.5689,482.0 +1694659860000,0.5687,0.5688,0.5687,0.5687,647.0 +1694659920000,0.5688,0.5688,0.5686,0.5686,532.0 +1694659980000,0.5688,0.5694,0.5686,0.5694,879.0 +1694660040000,0.5697,0.5697,0.5693,0.5693,1338.0 +1694660100000,0.5694,0.5695,0.5693,0.5695,475.0 +1694660160000,0.5696,0.5701,0.5696,0.5698,555.0 +1694660220000,0.5699,0.57,0.5696,0.5698,112.0 +1694660280000,0.5698,0.5702,0.5696,0.5696,373.0 +1694660340000,0.5699,0.5699,0.5696,0.5699,502.0 +1694660400000,0.5698,0.5701,0.5694,0.57,3242.0 +1694660460000,0.57,0.5704,0.5698,0.5702,1601.0 +1694660520000,0.5703,0.5705,0.57,0.5701,1035.0 +1694660580000,0.57,0.5707,0.5698,0.5699,8904.0 +1694660640000,0.57,0.57,0.5694,0.5695,2454.0 +1694660700000,0.5693,0.5696,0.5692,0.5694,6046.0 +1694660760000,0.5695,0.5695,0.5692,0.5693,225.0 +1694660820000,0.569,0.569,0.5684,0.5684,5115.0 +1694660880000,0.5681,0.5685,0.568,0.5682,1681.0 +1694660940000,0.5683,0.5687,0.5681,0.5685,2706.0 +1694661000000,0.5683,0.5683,0.5682,0.5682,906.0 +1694661060000,0.5679,0.5679,0.5679,0.5679,234.0 +1694661120000,0.568,0.5684,0.568,0.5684,2335.0 +1694661180000,0.5681,0.5681,0.5677,0.5678,5295.0 +1694661240000,0.5679,0.5683,0.5679,0.5679,6734.0 +1694661300000,0.5679,0.5693,0.5679,0.569,11437.0 +1694661360000,0.5689,0.5701,0.5689,0.5696,14267.0 +1694661420000,0.5698,0.57,0.5698,0.57,659.0 +1694661480000,0.5699,0.5699,0.5699,0.5699,1210.0 +1694661540000,0.5698,0.5701,0.5697,0.5697,1788.0 +1694661600000,0.5698,0.5699,0.5698,0.5698,198.0 +1694661660000,0.5699,0.5699,0.5694,0.5694,291.0 +1694661720000,0.5694,0.5694,0.5694,0.5694,20.0 +1694661780000,0.5692,0.5697,0.5692,0.5692,792.0 +1694661840000,0.5692,0.5693,0.5692,0.5692,236.0 +1694661900000,0.5689,0.5689,0.5687,0.5688,1119.0 +1694661960000,0.5687,0.5687,0.5686,0.5686,375.0 +1694662020000,0.5688,0.5688,0.568,0.5682,1972.0 +1694662080000,0.568,0.568,0.5679,0.5679,94.0 +1694662140000,0.5677,0.5677,0.5674,0.5675,1059.0 +1694662200000,0.5674,0.5681,0.5673,0.5679,4469.0 +1694662260000,0.5681,0.5681,0.5677,0.568,414.0 +1694662320000,0.568,0.568,0.5677,0.5677,783.0 +1694662380000,0.568,0.5684,0.568,0.5683,501.0 +1694662440000,0.568,0.5681,0.5676,0.5679,434.0 +1694662500000,0.568,0.5682,0.5676,0.568,322.0 +1694662560000,0.5677,0.5677,0.5675,0.5676,992.0 +1694662620000,0.5676,0.5681,0.5676,0.5679,356.0 +1694662680000,0.568,0.568,0.5675,0.5678,441.0 +1694662740000,0.5677,0.5677,0.5673,0.5673,1615.0 +1694662800000,0.5673,0.5677,0.5673,0.5676,1728.0 +1694662860000,0.5675,0.5676,0.567,0.5674,2973.0 +1694662920000,0.5672,0.5672,0.5671,0.5671,54.0 +1694662980000,0.5671,0.5671,0.5671,0.5671,31.0 +1694663040000,0.5672,0.5675,0.5672,0.5672,3850.0 +1694663100000,0.567,0.5671,0.5668,0.5669,2363.0 +1694663160000,0.5671,0.5674,0.5669,0.567,1422.0 +1694663220000,0.567,0.5672,0.5669,0.5671,330.0 +1694663280000,0.5673,0.5674,0.5671,0.5673,392.0 +1694663340000,0.5671,0.5671,0.567,0.567,208.0 +1694663400000,0.5672,0.5675,0.5672,0.5673,203.0 +1694663460000,0.5674,0.5675,0.567,0.567,396.0 +1694663520000,0.567,0.5672,0.567,0.5672,552.0 +1694663580000,0.5674,0.5676,0.5674,0.5675,12069.0 +1694663640000,0.5674,0.5674,0.5673,0.5673,367.0 +1694663700000,0.5671,0.5671,0.5671,0.5671,198.0 +1694663760000,0.5672,0.5672,0.5672,0.5672,107.0 +1694663820000,0.5672,0.5672,0.5672,0.5672,0.0 +1694663880000,0.5672,0.5674,0.5669,0.5671,4097.0 +1694663940000,0.5669,0.5672,0.5669,0.567,1058.0 +1694664000000,0.567,0.5673,0.5669,0.5672,4752.0 +1694664060000,0.567,0.5671,0.5667,0.5668,6229.0 +1694664120000,0.567,0.5673,0.5666,0.5673,3532.0 +1694664180000,0.567,0.5672,0.5668,0.5671,532.0 +1694664240000,0.5671,0.5674,0.5671,0.5672,328.0 +1694664300000,0.5671,0.5674,0.5669,0.5674,640.0 +1694664360000,0.5675,0.5675,0.5674,0.5674,394.0 +1694664420000,0.5674,0.5675,0.5672,0.5673,291.0 +1694664480000,0.5674,0.5674,0.5674,0.5674,158.0 +1694664540000,0.5674,0.5674,0.5672,0.5672,139.0 +1694664600000,0.5675,0.5676,0.5672,0.5673,3828.0 +1694664660000,0.5673,0.5673,0.5673,0.5673,0.0 +1694664720000,0.5672,0.5672,0.567,0.567,544.0 +1694664780000,0.5669,0.567,0.5669,0.567,82.0 +1694664840000,0.567,0.567,0.5669,0.5669,163.0 +1694664900000,0.5667,0.5668,0.5667,0.5668,392.0 +1694664960000,0.567,0.567,0.5666,0.5666,2902.0 +1694665020000,0.5668,0.567,0.5665,0.5669,2550.0 +1694665080000,0.5669,0.5669,0.5669,0.5669,0.0 +1694665140000,0.5665,0.5665,0.5664,0.5664,1082.0 +1694665200000,0.5663,0.5663,0.5657,0.5661,6578.0 +1694665260000,0.566,0.5662,0.5655,0.5658,5303.0 +1694665320000,0.5655,0.5661,0.5655,0.5657,3427.0 +1694665380000,0.5655,0.5656,0.5651,0.5654,576.0 +1694665440000,0.5651,0.5656,0.5641,0.5641,16899.0 +1694665500000,0.5642,0.5648,0.5638,0.5647,12970.0 +1694665560000,0.5647,0.5647,0.5647,0.5647,249.0 +1694665620000,0.5646,0.5659,0.5646,0.5652,13525.0 +1694665680000,0.5652,0.5652,0.5651,0.5651,279.0 +1694665740000,0.5648,0.5648,0.5648,0.5648,798.0 +1694665800000,0.5646,0.5646,0.5642,0.5642,1360.0 +1694665860000,0.5642,0.5642,0.5642,0.5642,14.0 +1694665920000,0.5642,0.5643,0.564,0.5642,2185.0 +1694665980000,0.5642,0.5643,0.5637,0.564,7374.0 +1694666040000,0.5641,0.5641,0.5641,0.5641,1222.0 +1694666100000,0.5642,0.5644,0.5639,0.5639,7138.0 +1694666160000,0.5644,0.5644,0.5644,0.5644,70.0 +1694666220000,0.5643,0.5646,0.5642,0.5643,3021.0 +1694666280000,0.5643,0.5646,0.5642,0.5646,1257.0 +1694666340000,0.5645,0.5645,0.5639,0.5642,3067.0 +1694666400000,0.5641,0.5641,0.564,0.5641,1306.0 +1694666460000,0.5641,0.5644,0.564,0.5644,1425.0 +1694666520000,0.5645,0.5645,0.564,0.5642,1960.0 +1694666580000,0.5643,0.5643,0.5638,0.5638,1315.0 +1694666640000,0.5639,0.5643,0.5639,0.5641,4123.0 +1694666700000,0.5641,0.5644,0.5635,0.5642,6110.0 +1694666760000,0.5641,0.5641,0.5633,0.5636,4777.0 +1694666820000,0.5633,0.5636,0.5633,0.5635,2079.0 +1694666880000,0.5635,0.5636,0.563,0.5631,4192.0 +1694666940000,0.5633,0.5634,0.5631,0.5634,869.0 +1694667000000,0.5633,0.5633,0.5632,0.5632,840.0 +1694667060000,0.5634,0.5635,0.5634,0.5635,1041.0 +1694667120000,0.5635,0.5636,0.5635,0.5635,827.0 +1694667180000,0.5634,0.5636,0.5631,0.5632,935.0 +1694667240000,0.5631,0.5636,0.563,0.5633,1203.0 +1694667300000,0.5634,0.5634,0.5631,0.5631,1891.0 +1694667360000,0.5633,0.5634,0.5633,0.5633,867.0 +1694667420000,0.5634,0.5635,0.5631,0.5634,869.0 +1694667480000,0.5634,0.5638,0.5633,0.5635,5898.0 +1694667540000,0.5638,0.564,0.5638,0.5638,1114.0 +1694667600000,0.5638,0.564,0.5635,0.5638,3728.0 +1694667660000,0.5637,0.5637,0.5634,0.5636,2139.0 +1694667720000,0.5636,0.5639,0.5636,0.5637,1557.0 +1694667780000,0.5639,0.5646,0.5639,0.5641,8000.0 +1694667840000,0.5641,0.5644,0.5641,0.5642,2552.0 +1694667900000,0.5641,0.5643,0.5641,0.5641,2165.0 +1694667960000,0.5641,0.5645,0.5641,0.5644,1249.0 +1694668020000,0.5643,0.5645,0.5643,0.5644,777.0 +1694668080000,0.5644,0.5651,0.5644,0.5651,11756.0 +1694668140000,0.565,0.5651,0.565,0.565,715.0 +1694668200000,0.5649,0.565,0.5649,0.565,1575.0 +1694668260000,0.5649,0.5651,0.5649,0.5651,717.0 +1694668320000,0.565,0.5656,0.565,0.5656,2134.0 +1694668380000,0.5656,0.5658,0.5655,0.5655,3339.0 +1694668440000,0.5656,0.5659,0.5655,0.5659,2153.0 +1694668500000,0.5658,0.566,0.5649,0.5649,18705.0 +1694668560000,0.5646,0.565,0.5637,0.5637,2680.0 +1694668620000,0.5638,0.5638,0.5637,0.5638,1556.0 +1694668680000,0.5638,0.564,0.5638,0.5638,798.0 +1694668740000,0.5638,0.5642,0.5638,0.564,726.0 +1694668800000,0.564,0.5641,0.5634,0.5634,1656.0 +1694668860000,0.5635,0.5637,0.5632,0.5634,2685.0 +1694668920000,0.5636,0.5638,0.5633,0.5637,1695.0 +1694668980000,0.5638,0.5638,0.5631,0.5633,1711.0 +1694669040000,0.5633,0.5634,0.5631,0.5633,681.0 +1694669100000,0.5633,0.5634,0.5629,0.5633,2914.0 +1694669160000,0.5634,0.5637,0.5629,0.5631,3803.0 +1694669220000,0.5634,0.5635,0.5631,0.5633,759.0 +1694669280000,0.5634,0.5637,0.563,0.563,7781.0 +1694669340000,0.5633,0.5634,0.5629,0.563,983.0 +1694669400000,0.5632,0.5632,0.5628,0.5632,2476.0 +1694669460000,0.5635,0.5637,0.5632,0.5633,1861.0 +1694669520000,0.5632,0.5632,0.5628,0.5628,2693.0 +1694669580000,0.5628,0.5635,0.5628,0.5632,2272.0 +1694669640000,0.5631,0.5635,0.5631,0.5635,1138.0 +1694669700000,0.5633,0.5638,0.5632,0.5635,2928.0 +1694669760000,0.5635,0.5636,0.5628,0.5631,4495.0 +1694669820000,0.5632,0.5634,0.5632,0.5632,1093.0 +1694669880000,0.5631,0.5634,0.5631,0.5633,404.0 +1694669940000,0.5633,0.5635,0.5633,0.5635,725.0 +1694670000000,0.5634,0.5635,0.5633,0.5635,130.0 +1694670060000,0.5635,0.5639,0.5635,0.5635,2470.0 +1694670120000,0.5635,0.5639,0.5635,0.5639,656.0 +1694670180000,0.5636,0.5636,0.5635,0.5635,65.0 +1694670240000,0.5633,0.5633,0.5632,0.5632,2712.0 +1694670300000,0.5632,0.5637,0.5632,0.5634,1875.0 +1694670360000,0.5633,0.5633,0.5629,0.563,218.0 +1694670420000,0.5628,0.563,0.5628,0.563,828.0 +1694670480000,0.5631,0.5635,0.563,0.5633,1762.0 +1694670540000,0.5634,0.5635,0.5633,0.5633,239.0 +1694670600000,0.5635,0.5639,0.5634,0.5639,395.0 +1694670660000,0.564,0.564,0.5637,0.5638,223.0 +1694670720000,0.5636,0.5637,0.5636,0.5636,119.0 +1694670780000,0.5636,0.5637,0.5636,0.5636,165.0 +1694670840000,0.5636,0.564,0.5636,0.564,86.0 +1694670900000,0.5638,0.5638,0.5631,0.5633,2161.0 +1694670960000,0.5634,0.5636,0.5631,0.5631,2476.0 +1694671020000,0.5632,0.5632,0.5631,0.5631,52.0 +1694671080000,0.5632,0.5633,0.5632,0.5633,153.0 +1694671140000,0.5634,0.5636,0.5634,0.5634,90.0 +1694671200000,0.5635,0.5638,0.5633,0.5635,3028.0 +1694671260000,0.5634,0.564,0.563,0.5639,6476.0 +1694671320000,0.564,0.5645,0.564,0.5644,2208.0 +1694671380000,0.5645,0.5646,0.5645,0.5646,82.0 +1694671440000,0.5645,0.5647,0.5642,0.5646,792.0 +1694671500000,0.5644,0.5646,0.5642,0.5646,1530.0 +1694671560000,0.5645,0.5646,0.5641,0.5645,804.0 +1694671620000,0.5645,0.5647,0.5645,0.5645,700.0 +1694671680000,0.5644,0.5645,0.5643,0.5645,1738.0 +1694671740000,0.5645,0.5645,0.5645,0.5645,265.0 +1694671800000,0.5645,0.5647,0.5645,0.5646,994.0 +1694671860000,0.5646,0.5653,0.5646,0.5653,1347.0 +1694671920000,0.5654,0.5658,0.5653,0.5656,1940.0 +1694671980000,0.5656,0.5656,0.5656,0.5656,0.0 +1694672040000,0.5655,0.5659,0.5654,0.5654,1382.0 +1694672100000,0.5656,0.5658,0.5653,0.5654,2878.0 +1694672160000,0.5654,0.5661,0.5652,0.5659,3134.0 +1694672220000,0.5658,0.5661,0.5657,0.5661,1406.0 +1694672280000,0.5659,0.5665,0.5657,0.5664,3996.0 +1694672340000,0.5665,0.5673,0.5664,0.5673,13617.0 +1694672400000,0.5671,0.5674,0.567,0.5673,603.0 +1694672460000,0.5672,0.5672,0.567,0.567,199.0 +1694672520000,0.5669,0.5673,0.5668,0.5669,1007.0 +1694672580000,0.5669,0.5669,0.5669,0.5669,10.0 +1694672640000,0.5669,0.5669,0.5669,0.5669,1454.0 +1694672700000,0.5669,0.5674,0.5668,0.5674,7137.0 +1694672760000,0.5672,0.5673,0.5672,0.5673,48.0 +1694672820000,0.5672,0.5675,0.5671,0.5675,903.0 +1694672880000,0.5674,0.5675,0.5674,0.5675,272.0 +1694672940000,0.5673,0.5675,0.5673,0.5673,2137.0 +1694673000000,0.5673,0.5675,0.5669,0.567,4947.0 +1694673060000,0.567,0.567,0.5669,0.5669,1749.0 +1694673120000,0.5668,0.567,0.5668,0.5668,257.0 +1694673180000,0.5668,0.5668,0.5666,0.5666,1647.0 +1694673240000,0.5667,0.5667,0.5667,0.5667,11.0 +1694673300000,0.5667,0.5668,0.5663,0.5665,1543.0 +1694673360000,0.5668,0.5671,0.5667,0.5669,338.0 +1694673420000,0.5668,0.567,0.5664,0.567,2701.0 +1694673480000,0.5666,0.5672,0.566,0.5664,18612.0 +1694673540000,0.5665,0.5667,0.5663,0.5663,314.0 +1694673600000,0.5663,0.5664,0.5663,0.5664,56.0 +1694673660000,0.5664,0.5664,0.5664,0.5664,86.0 +1694673720000,0.5665,0.5668,0.5665,0.5665,2515.0 +1694673780000,0.5665,0.5666,0.5661,0.5665,1203.0 +1694673840000,0.5665,0.5665,0.5665,0.5665,9.0 +1694673900000,0.5666,0.5666,0.5666,0.5666,11.0 +1694673960000,0.5666,0.5673,0.5666,0.5673,1379.0 +1694674020000,0.5674,0.5676,0.5673,0.5675,25696.0 +1694674080000,0.5676,0.5676,0.5674,0.5676,3901.0 +1694674140000,0.5675,0.5675,0.5672,0.5672,4229.0 +1694674200000,0.5672,0.5673,0.567,0.567,2669.0 +1694674260000,0.5671,0.5672,0.567,0.5672,460.0 +1694674320000,0.5672,0.5672,0.567,0.5671,942.0 +1694674380000,0.5673,0.5674,0.5673,0.5674,609.0 +1694674440000,0.5673,0.5675,0.5673,0.5674,894.0 +1694674500000,0.5675,0.5676,0.5674,0.5674,2562.0 +1694674560000,0.5673,0.5676,0.5673,0.5676,159.0 +1694674620000,0.5673,0.5673,0.5673,0.5673,7.0 +1694674680000,0.5673,0.5676,0.5672,0.5676,1019.0 +1694674740000,0.5674,0.5676,0.5672,0.5672,183.0 +1694674800000,0.5675,0.5676,0.5672,0.5672,926.0 +1694674860000,0.5673,0.5676,0.5672,0.5673,2539.0 +1694674920000,0.5674,0.5689,0.5671,0.5683,24308.0 +1694674980000,0.5687,0.5688,0.5687,0.5688,271.0 +1694675040000,0.5686,0.5686,0.5681,0.5681,2998.0 +1694675100000,0.5683,0.5683,0.5683,0.5683,142.0 +1694675160000,0.5684,0.5685,0.5684,0.5684,1415.0 +1694675220000,0.5685,0.5685,0.5685,0.5685,20.0 +1694675280000,0.5684,0.5686,0.5684,0.5685,1151.0 +1694675340000,0.5687,0.569,0.5687,0.5689,4461.0 +1694675400000,0.5689,0.5689,0.5683,0.5685,10278.0 +1694675460000,0.5685,0.5686,0.5685,0.5686,596.0 +1694675520000,0.5686,0.5688,0.5686,0.5688,291.0 +1694675580000,0.569,0.5692,0.569,0.569,2762.0 +1694675640000,0.5689,0.5689,0.5689,0.5689,622.0 +1694675700000,0.5689,0.5689,0.5685,0.5685,1322.0 +1694675760000,0.5686,0.5686,0.5676,0.5678,4505.0 +1694675820000,0.5678,0.5683,0.5678,0.5683,3612.0 +1694675880000,0.5681,0.5682,0.5681,0.5682,210.0 +1694675940000,0.5681,0.5683,0.5681,0.5683,615.0 +1694676000000,0.5682,0.5682,0.5682,0.5682,193.0 +1694676060000,0.5682,0.5684,0.5682,0.5684,1276.0 +1694676120000,0.5683,0.5683,0.5681,0.5681,168.0 +1694676180000,0.5683,0.5693,0.5683,0.569,10821.0 +1694676240000,0.569,0.569,0.5681,0.5681,2154.0 +1694676300000,0.5683,0.5686,0.5675,0.5685,12018.0 +1694676360000,0.5685,0.5687,0.5685,0.5685,285.0 +1694676420000,0.5684,0.5684,0.5684,0.5684,32.0 +1694676480000,0.5685,0.5686,0.5681,0.5683,2107.0 +1694676540000,0.5685,0.569,0.5684,0.5684,3277.0 +1694676600000,0.5685,0.5698,0.5685,0.5695,9027.0 +1694676660000,0.5693,0.5702,0.5693,0.5698,17031.0 +1694676720000,0.5699,0.5707,0.5699,0.5706,2698.0 +1694676780000,0.5708,0.5708,0.5703,0.5705,1778.0 +1694676840000,0.5704,0.5704,0.5702,0.5702,174.0 +1694676900000,0.5705,0.5708,0.5704,0.5707,1916.0 +1694676960000,0.5705,0.5712,0.5705,0.5712,2253.0 +1694677020000,0.5711,0.5715,0.5699,0.5706,9505.0 +1694677080000,0.5704,0.5721,0.5703,0.571,17101.0 +1694677140000,0.5712,0.5726,0.5712,0.5718,20510.0 +1694677200000,0.572,0.5727,0.572,0.5724,6308.0 +1694677260000,0.5724,0.5729,0.5724,0.5724,4668.0 +1694677320000,0.5721,0.5721,0.5719,0.572,2493.0 +1694677380000,0.572,0.5736,0.5717,0.5731,15874.0 +1694677440000,0.573,0.5732,0.5727,0.5727,3707.0 +1694677500000,0.5727,0.5729,0.5726,0.5729,1130.0 +1694677560000,0.5729,0.5737,0.5725,0.573,7407.0 +1694677620000,0.5731,0.5732,0.5729,0.5732,269.0 +1694677680000,0.5735,0.5742,0.5735,0.5739,4869.0 +1694677740000,0.574,0.574,0.5725,0.573,19125.0 +1694677800000,0.5727,0.5729,0.5726,0.5729,1644.0 +1694677860000,0.5729,0.5729,0.5726,0.5726,2206.0 +1694677920000,0.573,0.573,0.5725,0.5726,1507.0 +1694677980000,0.5726,0.5726,0.5723,0.5723,1080.0 +1694678040000,0.5725,0.5729,0.5722,0.5727,3824.0 +1694678100000,0.5727,0.5727,0.5724,0.5726,1598.0 +1694678160000,0.5727,0.5727,0.5722,0.5722,1351.0 +1694678220000,0.5722,0.5722,0.5717,0.5718,5803.0 +1694678280000,0.5718,0.5719,0.5718,0.5719,150.0 +1694678340000,0.5719,0.572,0.5713,0.5717,1663.0 +1694678400000,0.5717,0.5721,0.571,0.571,13139.0 +1694678460000,0.571,0.5721,0.571,0.5719,2013.0 +1694678520000,0.5718,0.5718,0.5713,0.5716,3835.0 +1694678580000,0.5717,0.572,0.5716,0.5718,1308.0 +1694678640000,0.5718,0.5718,0.5709,0.5712,12252.0 +1694678700000,0.5712,0.5712,0.5709,0.5709,6248.0 +1694678760000,0.5708,0.5709,0.5707,0.5709,1245.0 +1694678820000,0.5709,0.5709,0.5694,0.5695,17016.0 +1694678880000,0.5695,0.5702,0.5695,0.5702,18273.0 +1694678940000,0.5704,0.5704,0.5692,0.5692,23112.0 +1694679000000,0.5693,0.5697,0.5691,0.5692,4558.0 +1694679060000,0.569,0.569,0.5682,0.5684,12536.0 +1694679120000,0.5684,0.5689,0.5681,0.5685,4870.0 +1694679180000,0.5685,0.5688,0.5684,0.5685,5202.0 +1694679240000,0.5686,0.5686,0.5685,0.5686,432.0 +1694679300000,0.5686,0.5688,0.5681,0.5681,2350.0 +1694679360000,0.5684,0.5685,0.568,0.5681,1791.0 +1694679420000,0.568,0.568,0.5679,0.568,185.0 +1694679480000,0.568,0.5687,0.568,0.5685,4888.0 +1694679540000,0.5683,0.5684,0.5683,0.5683,81.0 +1694679600000,0.5683,0.5687,0.5682,0.5683,485.0 +1694679660000,0.5683,0.5687,0.5683,0.5686,602.0 +1694679720000,0.5686,0.5686,0.5686,0.5686,257.0 +1694679780000,0.5685,0.5685,0.5684,0.5685,1128.0 +1694679840000,0.5683,0.5688,0.5678,0.568,4920.0 +1694679900000,0.5682,0.5682,0.5681,0.5681,23.0 +1694679960000,0.5681,0.5681,0.5681,0.5681,174.0 +1694680020000,0.5681,0.5681,0.568,0.568,2095.0 +1694680080000,0.568,0.568,0.568,0.568,0.0 +1694680140000,0.568,0.5682,0.568,0.568,293.0 +1694680200000,0.568,0.568,0.5673,0.5675,5870.0 +1694680260000,0.5677,0.5679,0.5677,0.5679,211.0 +1694680320000,0.5678,0.5678,0.5676,0.5676,2293.0 +1694680380000,0.5678,0.5683,0.5678,0.5681,744.0 +1694680440000,0.5682,0.5687,0.5682,0.5686,1591.0 +1694680500000,0.5685,0.5694,0.568,0.5692,11993.0 +1694680560000,0.5692,0.5692,0.5691,0.5692,2080.0 +1694680620000,0.5693,0.5696,0.5692,0.5694,1672.0 +1694680680000,0.5697,0.5698,0.5692,0.5698,5208.0 +1694680740000,0.5699,0.5707,0.5699,0.5707,8574.0 +1694680800000,0.5707,0.571,0.5703,0.571,8205.0 +1694680860000,0.5711,0.5713,0.5707,0.5707,6906.0 +1694680920000,0.5712,0.5712,0.5709,0.5712,1450.0 +1694680980000,0.5712,0.5715,0.5712,0.5713,1040.0 +1694681040000,0.5713,0.5713,0.5707,0.5712,3376.0 +1694681100000,0.5714,0.5721,0.5714,0.572,13002.0 +1694681160000,0.572,0.5721,0.5697,0.5697,18012.0 +1694681220000,0.5697,0.5702,0.5697,0.5698,2475.0 +1694681280000,0.5698,0.5703,0.5698,0.5703,558.0 +1694681340000,0.5704,0.5706,0.5704,0.5705,1771.0 +1694681400000,0.5703,0.5704,0.5702,0.5702,1087.0 +1694681460000,0.5702,0.5702,0.5698,0.5701,3327.0 +1694681520000,0.5701,0.5701,0.5697,0.5698,1288.0 +1694681580000,0.5699,0.5699,0.5698,0.5698,597.0 +1694681640000,0.5699,0.5699,0.5698,0.5699,215.0 +1694681700000,0.5701,0.5701,0.5698,0.5699,550.0 +1694681760000,0.5698,0.5701,0.5698,0.57,603.0 +1694681820000,0.5698,0.5704,0.5698,0.5698,3211.0 +1694681880000,0.5701,0.5701,0.5696,0.5696,507.0 +1694681940000,0.5696,0.5732,0.5695,0.5727,127137.0 +1694682000000,0.5727,0.5759,0.5725,0.5744,136223.0 +1694682060000,0.5744,0.5752,0.5741,0.5747,17199.0 +1694682120000,0.5746,0.5746,0.5735,0.5735,15992.0 +1694682180000,0.5736,0.5736,0.573,0.573,18423.0 +1694682240000,0.5731,0.5731,0.573,0.573,11429.0 +1694682300000,0.573,0.5737,0.573,0.5733,17101.0 +1694682360000,0.5731,0.5733,0.5731,0.5733,2235.0 +1694682420000,0.5733,0.5738,0.5733,0.5735,13025.0 +1694682480000,0.5735,0.5735,0.5733,0.5734,4973.0 +1694682540000,0.5733,0.5737,0.5733,0.5736,15376.0 +1694682600000,0.5737,0.5741,0.5737,0.574,7361.0 +1694682660000,0.574,0.574,0.5739,0.5739,1502.0 +1694682720000,0.5738,0.5738,0.5737,0.5738,4004.0 +1694682780000,0.5738,0.5739,0.5738,0.5739,1430.0 +1694682840000,0.5739,0.574,0.5739,0.5739,1393.0 +1694682900000,0.574,0.5744,0.574,0.574,7495.0 +1694682960000,0.574,0.5742,0.574,0.5742,1287.0 +1694683020000,0.5741,0.5742,0.574,0.5742,3871.0 +1694683080000,0.5742,0.5743,0.5737,0.5738,8239.0 +1694683140000,0.5739,0.574,0.5738,0.574,2595.0 +1694683200000,0.574,0.5742,0.5739,0.5741,4333.0 +1694683260000,0.5741,0.5741,0.5741,0.5741,601.0 +1694683320000,0.5741,0.5743,0.5741,0.5742,2932.0 +1694683380000,0.574,0.574,0.5735,0.5736,5529.0 +1694683440000,0.5735,0.5736,0.5729,0.5729,96449.0 +1694683500000,0.5728,0.5728,0.5724,0.5726,3651.0 +1694683560000,0.5726,0.5729,0.5725,0.5728,3885.0 +1694683620000,0.5727,0.5729,0.5723,0.5723,5903.0 +1694683680000,0.5725,0.5726,0.5725,0.5725,3203.0 +1694683740000,0.5726,0.5727,0.5726,0.5727,1167.0 +1694683800000,0.5726,0.573,0.5726,0.5729,1368.0 +1694683860000,0.5729,0.573,0.5728,0.573,3319.0 +1694683920000,0.573,0.573,0.5725,0.5726,2728.0 +1694683980000,0.5725,0.5726,0.5722,0.5726,4345.0 +1694684040000,0.5721,0.5723,0.5721,0.5723,2620.0 +1694684100000,0.5722,0.5722,0.572,0.572,2119.0 +1694684160000,0.572,0.5724,0.572,0.5722,2682.0 +1694684220000,0.572,0.5722,0.572,0.5722,1826.0 +1694684280000,0.572,0.572,0.5717,0.5719,6942.0 +1694684340000,0.5717,0.572,0.5717,0.572,3338.0 +1694684400000,0.5719,0.5719,0.5718,0.5718,1406.0 +1694684460000,0.5717,0.5717,0.5716,0.5717,631.0 +1694684520000,0.5717,0.5718,0.5715,0.5716,4449.0 +1694684580000,0.5718,0.5752,0.5718,0.5749,91546.0 +1694684640000,0.5749,0.5749,0.5739,0.5739,7433.0 +1694684700000,0.5739,0.574,0.573,0.5731,22842.0 +1694684760000,0.573,0.573,0.5727,0.5727,3928.0 +1694684820000,0.5727,0.5727,0.5725,0.5727,9048.0 +1694684880000,0.5725,0.5728,0.5725,0.5728,2358.0 +1694684940000,0.5727,0.5732,0.5727,0.5732,3537.0 +1694685000000,0.5731,0.5731,0.5728,0.5729,10053.0 +1694685060000,0.5728,0.5728,0.5725,0.5726,3592.0 +1694685120000,0.5725,0.5728,0.5725,0.5727,1909.0 +1694685180000,0.5726,0.5727,0.5725,0.5725,8537.0 +1694685240000,0.5725,0.5726,0.5724,0.5726,7550.0 +1694685300000,0.5724,0.5725,0.5724,0.5724,1976.0 +1694685360000,0.5723,0.5723,0.5716,0.5716,8484.0 +1694685420000,0.5717,0.5717,0.5711,0.5714,6295.0 +1694685480000,0.5717,0.5722,0.5715,0.5715,7632.0 +1694685540000,0.5715,0.5716,0.5712,0.5715,3514.0 +1694685600000,0.5714,0.5714,0.5707,0.5707,12386.0 +1694685660000,0.5708,0.5711,0.5706,0.5708,7087.0 +1694685720000,0.5708,0.571,0.5708,0.571,309.0 +1694685780000,0.5709,0.5709,0.5707,0.5708,1302.0 +1694685840000,0.5708,0.5712,0.5704,0.5705,12832.0 +1694685900000,0.5706,0.5709,0.5706,0.5708,3276.0 +1694685960000,0.5708,0.5709,0.5707,0.5707,3271.0 +1694686020000,0.5708,0.5713,0.5708,0.5713,2907.0 +1694686080000,0.571,0.5711,0.5708,0.5708,4301.0 +1694686140000,0.5707,0.5711,0.5701,0.5706,14680.0 +1694686200000,0.5704,0.5706,0.5704,0.5704,294.0 +1694686260000,0.5704,0.5709,0.5702,0.5708,4752.0 +1694686320000,0.5709,0.5709,0.5709,0.5709,935.0 +1694686380000,0.5708,0.5709,0.5708,0.5708,802.0 +1694686440000,0.5708,0.5709,0.57,0.5705,13843.0 +1694686500000,0.5708,0.5708,0.5702,0.5703,4653.0 +1694686560000,0.5704,0.5705,0.5704,0.5705,380.0 +1694686620000,0.5705,0.5713,0.5705,0.5708,1522.0 +1694686680000,0.5709,0.5709,0.5704,0.5707,802.0 +1694686740000,0.5705,0.5708,0.5703,0.5705,2707.0 +1694686800000,0.5706,0.5707,0.57,0.5701,10036.0 +1694686860000,0.5702,0.5712,0.5702,0.5709,6509.0 +1694686920000,0.5711,0.5712,0.5705,0.5705,2548.0 +1694686980000,0.5703,0.5704,0.5703,0.5703,90.0 +1694687040000,0.5703,0.5703,0.5703,0.5703,170.0 +1694687100000,0.5703,0.5704,0.5697,0.5704,12097.0 +1694687160000,0.5705,0.5705,0.5703,0.5705,1758.0 +1694687220000,0.5708,0.5709,0.5708,0.5709,128.0 +1694687280000,0.5709,0.5712,0.5709,0.5711,2320.0 +1694687340000,0.5712,0.5712,0.5708,0.5708,1644.0 +1694687400000,0.571,0.5714,0.5709,0.5713,3744.0 +1694687460000,0.5709,0.571,0.5706,0.5709,1877.0 +1694687520000,0.5706,0.5707,0.5706,0.5706,226.0 +1694687580000,0.5705,0.5708,0.5705,0.5708,327.0 +1694687640000,0.5707,0.5707,0.5707,0.5707,25.0 +1694687700000,0.5707,0.571,0.5707,0.571,1732.0 +1694687760000,0.5708,0.5708,0.5705,0.5707,2515.0 +1694687820000,0.5706,0.5706,0.5701,0.5701,1976.0 +1694687880000,0.57,0.57,0.5696,0.5699,2018.0 +1694687940000,0.5701,0.5705,0.5701,0.5705,678.0 +1694688000000,0.5704,0.5706,0.5704,0.5706,464.0 +1694688060000,0.5708,0.5712,0.5708,0.571,1405.0 +1694688120000,0.5708,0.5711,0.5708,0.5708,1867.0 +1694688180000,0.5712,0.5712,0.5712,0.5712,71.0 +1694688240000,0.5712,0.5712,0.5711,0.5712,54.0 +1694688300000,0.5712,0.5713,0.571,0.5713,1627.0 +1694688360000,0.5713,0.5713,0.5712,0.5712,1651.0 +1694688420000,0.5713,0.5714,0.5711,0.5712,808.0 +1694688480000,0.5713,0.5713,0.5709,0.5713,4161.0 +1694688540000,0.5712,0.5712,0.5712,0.5712,636.0 +1694688600000,0.5712,0.5713,0.5712,0.5713,40.0 +1694688660000,0.5713,0.5715,0.5711,0.5712,26667.0 +1694688720000,0.5712,0.5712,0.5712,0.5712,427.0 +1694688780000,0.5712,0.5712,0.5712,0.5712,0.0 +1694688840000,0.5712,0.5715,0.5712,0.5714,4246.0 +1694688900000,0.5714,0.5715,0.5713,0.5714,993.0 +1694688960000,0.5714,0.5715,0.5713,0.5715,1849.0 +1694689020000,0.5713,0.5715,0.5712,0.5714,635.0 +1694689080000,0.5714,0.5714,0.5712,0.5713,320.0 +1694689140000,0.5714,0.5715,0.5713,0.5715,7902.0 +1694689200000,0.5714,0.5715,0.5713,0.5715,5937.0 +1694689260000,0.5715,0.5715,0.5711,0.5711,3858.0 +1694689320000,0.571,0.5715,0.571,0.5715,7674.0 +1694689380000,0.5714,0.5714,0.5712,0.5714,2542.0 +1694689440000,0.5714,0.5714,0.5712,0.5714,10539.0 +1694689500000,0.5713,0.5715,0.571,0.5715,3751.0 +1694689560000,0.5713,0.5713,0.5705,0.5705,6748.0 +1694689620000,0.5707,0.5707,0.5703,0.5705,5154.0 +1694689680000,0.5706,0.5715,0.5706,0.5714,18070.0 +1694689740000,0.5713,0.5713,0.5706,0.5711,1764.0 +1694689800000,0.5708,0.571,0.5708,0.5709,1299.0 +1694689860000,0.5708,0.5715,0.5707,0.5714,11005.0 +1694689920000,0.5715,0.5715,0.571,0.5711,5480.0 +1694689980000,0.571,0.5712,0.5707,0.5712,633.0 +1694690040000,0.5712,0.5714,0.5712,0.5713,98.0 +1694690100000,0.5712,0.5712,0.5712,0.5712,135.0 +1694690160000,0.5711,0.5711,0.5711,0.5711,104.0 +1694690220000,0.5711,0.5712,0.5711,0.5711,397.0 +1694690280000,0.5711,0.5714,0.5711,0.5712,1461.0 +1694690340000,0.5711,0.5711,0.5711,0.5711,215.0 +1694690400000,0.5711,0.5714,0.5711,0.5714,199.0 +1694690460000,0.5714,0.5715,0.5714,0.5714,875.0 +1694690520000,0.5711,0.5711,0.5711,0.5711,88.0 +1694690580000,0.5712,0.5712,0.5712,0.5712,125.0 +1694690640000,0.5712,0.5714,0.5712,0.5714,223.0 +1694690700000,0.5714,0.5715,0.5713,0.5713,139.0 +1694690760000,0.5712,0.5713,0.5712,0.5713,377.0 +1694690820000,0.5711,0.5713,0.5711,0.5713,213.0 +1694690880000,0.5713,0.5713,0.5713,0.5713,0.0 +1694690940000,0.5712,0.5712,0.5712,0.5712,16.0 +1694691000000,0.5715,0.5715,0.5713,0.5713,2869.0 +1694691060000,0.5714,0.5715,0.5714,0.5714,25850.0 +1694691120000,0.5715,0.574,0.5714,0.5736,127783.0 +1694691180000,0.5735,0.5735,0.5726,0.5726,3728.0 +1694691240000,0.5725,0.573,0.5725,0.5729,918.0 +1694691300000,0.5729,0.573,0.5724,0.573,5269.0 +1694691360000,0.5729,0.5735,0.5729,0.5733,2207.0 +1694691420000,0.5736,0.5737,0.5733,0.5733,1341.0 +1694691480000,0.5733,0.5736,0.5733,0.5734,2346.0 +1694691540000,0.5734,0.5736,0.5734,0.5735,2998.0 +1694691600000,0.5736,0.5738,0.5736,0.5737,7119.0 +1694691660000,0.5736,0.5736,0.5734,0.5734,984.0 +1694691720000,0.5733,0.5736,0.5733,0.5736,172.0 +1694691780000,0.5735,0.5735,0.5732,0.5734,911.0 +1694691840000,0.5733,0.5735,0.5733,0.5735,1366.0 +1694691900000,0.5737,0.5739,0.5735,0.5738,3041.0 +1694691960000,0.5737,0.5737,0.5736,0.5736,103.0 +1694692020000,0.5736,0.5736,0.5736,0.5736,0.0 +1694692080000,0.5737,0.5737,0.5737,0.5737,36.0 +1694692140000,0.5737,0.5737,0.5735,0.5735,621.0 +1694692200000,0.5735,0.5739,0.5733,0.5733,4838.0 +1694692260000,0.5733,0.5734,0.5732,0.5734,260.0 +1694692320000,0.5733,0.5733,0.5731,0.5731,119.0 +1694692380000,0.5732,0.5732,0.5727,0.5729,310.0 +1694692440000,0.5729,0.5732,0.5729,0.5732,149.0 +1694692500000,0.5732,0.5742,0.5732,0.5742,5643.0 +1694692560000,0.5741,0.5744,0.5739,0.5739,2600.0 +1694692620000,0.5738,0.5739,0.5737,0.5739,26.0 +1694692680000,0.5737,0.5755,0.5737,0.5754,23988.0 +1694692740000,0.5756,0.5759,0.5756,0.5759,2815.0 +1694692800000,0.5759,0.5854,0.5759,0.5779,264028.0 +1694692860000,0.578,0.5803,0.578,0.5784,40289.0 +1694692920000,0.5784,0.5785,0.5777,0.5779,13956.0 +1694692980000,0.578,0.5811,0.5779,0.5792,79580.0 +1694693040000,0.5791,0.582,0.5789,0.5791,113862.0 +1694693100000,0.579,0.5791,0.579,0.579,5910.0 +1694693160000,0.579,0.5791,0.5786,0.579,25610.0 +1694693220000,0.5792,0.5812,0.5792,0.5796,28858.0 +1694693280000,0.5796,0.58,0.5793,0.5799,17841.0 +1694693340000,0.5797,0.5809,0.5797,0.5803,16098.0 +1694693400000,0.5803,0.5808,0.5803,0.5807,8406.0 +1694693460000,0.5805,0.5809,0.5804,0.5804,11949.0 +1694693520000,0.5805,0.5808,0.5798,0.5803,13197.0 +1694693580000,0.5802,0.5808,0.5801,0.5802,15539.0 +1694693640000,0.5803,0.5808,0.58,0.58,10767.0 +1694693700000,0.5802,0.581,0.5802,0.5807,10921.0 +1694693760000,0.5808,0.5819,0.5806,0.5812,28066.0 +1694693820000,0.5811,0.5811,0.5804,0.5804,7612.0 +1694693880000,0.5805,0.5806,0.5801,0.5802,13283.0 +1694693940000,0.5802,0.5805,0.5796,0.5799,20678.0 +1694694000000,0.5796,0.5799,0.5788,0.5796,18298.0 +1694694060000,0.5795,0.58,0.5794,0.5798,16117.0 +1694694120000,0.5799,0.5801,0.5795,0.5795,3717.0 +1694694180000,0.5796,0.5797,0.5794,0.5794,6412.0 +1694694240000,0.5796,0.5797,0.5788,0.5788,7130.0 +1694694300000,0.579,0.5821,0.579,0.5818,72837.0 +1694694360000,0.5816,0.5816,0.5808,0.581,8722.0 +1694694420000,0.581,0.5814,0.5807,0.5813,9279.0 +1694694480000,0.5813,0.5813,0.5801,0.5801,6392.0 +1694694540000,0.5801,0.5802,0.5787,0.5791,3789.0 +1694694600000,0.579,0.5791,0.5781,0.5783,11371.0 +1694694660000,0.5782,0.5783,0.577,0.5773,23161.0 +1694694720000,0.5772,0.5778,0.5772,0.5776,8317.0 +1694694780000,0.5776,0.5778,0.5772,0.5772,3119.0 +1694694840000,0.5774,0.5774,0.5736,0.5742,70505.0 +1694694900000,0.5744,0.5757,0.5744,0.5749,11148.0 +1694694960000,0.575,0.5758,0.575,0.5753,6598.0 +1694695020000,0.5754,0.5754,0.5741,0.5743,17500.0 +1694695080000,0.5744,0.575,0.5741,0.5741,11141.0 +1694695140000,0.5741,0.5751,0.5741,0.5749,4760.0 +1694695200000,0.5751,0.5758,0.575,0.575,14446.0 +1694695260000,0.5746,0.5748,0.5745,0.5748,2932.0 +1694695320000,0.5746,0.5747,0.5742,0.5742,4716.0 +1694695380000,0.5743,0.5748,0.5743,0.5744,5420.0 +1694695440000,0.5745,0.5747,0.5744,0.5747,4395.0 +1694695500000,0.5747,0.5754,0.5745,0.5752,5440.0 +1694695560000,0.5751,0.5756,0.5751,0.5753,6179.0 +1694695620000,0.5754,0.5758,0.5751,0.5752,10573.0 +1694695680000,0.5752,0.5754,0.5749,0.5749,7095.0 +1694695740000,0.575,0.575,0.5746,0.5748,8306.0 +1694695800000,0.5746,0.5755,0.5746,0.5751,7759.0 +1694695860000,0.5751,0.5751,0.5747,0.5747,2340.0 +1694695920000,0.5748,0.5753,0.5748,0.575,4713.0 +1694695980000,0.5751,0.5752,0.5751,0.5751,3958.0 +1694696040000,0.575,0.5751,0.5749,0.575,3685.0 +1694696100000,0.575,0.5752,0.5745,0.5745,11232.0 +1694696160000,0.5744,0.5745,0.574,0.5742,4325.0 +1694696220000,0.5742,0.5759,0.5742,0.5759,9908.0 +1694696280000,0.576,0.5761,0.5757,0.5761,2884.0 +1694696340000,0.5762,0.5764,0.5759,0.5761,5779.0 +1694696400000,0.5762,0.5766,0.576,0.5764,4363.0 +1694696460000,0.5764,0.5769,0.5762,0.5769,3636.0 +1694696520000,0.5769,0.5771,0.5732,0.5742,122645.0 +1694696580000,0.5742,0.5745,0.5739,0.5742,25769.0 +1694696640000,0.5741,0.5747,0.5734,0.5738,23428.0 +1694696700000,0.5734,0.5739,0.5733,0.5739,7305.0 +1694696760000,0.5739,0.5744,0.5739,0.5744,3562.0 +1694696820000,0.5743,0.5747,0.5743,0.5747,8828.0 +1694696880000,0.5748,0.5748,0.5745,0.5748,4923.0 +1694696940000,0.5748,0.5748,0.5734,0.5736,14597.0 +1694697000000,0.5736,0.5738,0.5736,0.5737,11371.0 +1694697060000,0.5738,0.5741,0.5738,0.574,2089.0 +1694697120000,0.574,0.574,0.5735,0.5735,3415.0 +1694697180000,0.5735,0.5739,0.5735,0.5736,4095.0 +1694697240000,0.5736,0.574,0.5736,0.574,1776.0 +1694697300000,0.5737,0.5741,0.5736,0.574,4806.0 +1694697360000,0.5741,0.5757,0.5741,0.5754,9971.0 +1694697420000,0.5753,0.5755,0.5753,0.5753,8525.0 +1694697480000,0.5756,0.5757,0.5748,0.5748,5419.0 +1694697540000,0.5746,0.5746,0.5742,0.5742,1753.0 +1694697600000,0.5742,0.5748,0.5742,0.5744,5553.0 +1694697660000,0.5744,0.5764,0.5742,0.5764,21473.0 +1694697720000,0.5763,0.5766,0.5749,0.5757,13934.0 +1694697780000,0.5759,0.577,0.5755,0.577,6317.0 +1694697840000,0.577,0.5775,0.5759,0.5759,10053.0 +1694697900000,0.5762,0.5766,0.5759,0.5765,3452.0 +1694697960000,0.5765,0.5765,0.5755,0.576,4078.0 +1694698020000,0.576,0.5765,0.576,0.5764,1607.0 +1694698080000,0.5765,0.5765,0.5762,0.5762,406.0 +1694698140000,0.5764,0.5765,0.5762,0.5764,1279.0 +1694698200000,0.5767,0.5771,0.5763,0.5767,13342.0 +1694698260000,0.577,0.578,0.5767,0.5778,12963.0 +1694698320000,0.5779,0.5784,0.5775,0.5775,10566.0 +1694698380000,0.5778,0.5784,0.5773,0.578,20191.0 +1694698440000,0.5783,0.5787,0.5772,0.5772,7115.0 +1694698500000,0.5774,0.5774,0.5765,0.5765,5928.0 +1694698560000,0.5766,0.5778,0.5766,0.5777,10554.0 +1694698620000,0.5778,0.578,0.5776,0.5778,2692.0 +1694698680000,0.5779,0.5781,0.5779,0.578,2299.0 +1694698740000,0.5781,0.5784,0.5781,0.5783,2927.0 +1694698800000,0.5786,0.5795,0.5786,0.5794,5837.0 +1694698860000,0.5794,0.5795,0.5792,0.5795,1087.0 +1694698920000,0.5794,0.5795,0.5789,0.5789,2542.0 +1694698980000,0.579,0.5793,0.579,0.5791,1007.0 +1694699040000,0.5791,0.5791,0.579,0.5791,1647.0 +1694699100000,0.5792,0.5793,0.5784,0.5789,4416.0 +1694699160000,0.579,0.5798,0.579,0.5798,4784.0 +1694699220000,0.5798,0.5799,0.5792,0.5794,4432.0 +1694699280000,0.5796,0.5797,0.5792,0.5792,1803.0 +1694699340000,0.5793,0.5793,0.5791,0.5792,1093.0 +1694699400000,0.5793,0.5797,0.5788,0.5788,7996.0 +1694699460000,0.5788,0.579,0.578,0.578,5283.0 +1694699520000,0.5779,0.5781,0.5773,0.5774,5898.0 +1694699580000,0.5774,0.5781,0.5774,0.5779,3710.0 +1694699640000,0.5778,0.5778,0.5772,0.5775,749.0 +1694699700000,0.5775,0.5775,0.577,0.5772,2490.0 +1694699760000,0.5773,0.5781,0.577,0.5781,2419.0 +1694699820000,0.5781,0.5783,0.5777,0.5782,1483.0 +1694699880000,0.5785,0.5787,0.5782,0.5782,983.0 +1694699940000,0.5786,0.579,0.5784,0.579,5584.0 +1694700000000,0.5789,0.5797,0.5787,0.5792,3480.0 +1694700060000,0.5792,0.5792,0.5777,0.5777,4775.0 +1694700120000,0.5777,0.5777,0.577,0.5771,5262.0 +1694700180000,0.5772,0.5777,0.5771,0.5775,3863.0 +1694700240000,0.5775,0.5775,0.5762,0.5762,9498.0 +1694700300000,0.5761,0.5761,0.5758,0.5761,4034.0 +1694700360000,0.5761,0.5767,0.576,0.5764,9593.0 +1694700420000,0.5762,0.5762,0.5762,0.5762,822.0 +1694700480000,0.5762,0.5768,0.5762,0.5766,3262.0 +1694700540000,0.5766,0.5766,0.5765,0.5766,445.0 +1694700600000,0.5764,0.5764,0.5753,0.5759,6181.0 +1694700660000,0.5754,0.5758,0.5751,0.5754,9250.0 +1694700720000,0.5755,0.576,0.5753,0.576,4452.0 +1694700780000,0.5758,0.5763,0.5758,0.5762,1918.0 +1694700840000,0.5762,0.5762,0.5758,0.576,804.0 +1694700900000,0.5761,0.5771,0.5758,0.5766,9025.0 +1694700960000,0.5767,0.5768,0.5758,0.5758,4902.0 +1694701020000,0.5757,0.5757,0.5748,0.5749,5130.0 +1694701080000,0.5749,0.5757,0.5746,0.5749,6136.0 +1694701140000,0.5747,0.5747,0.5727,0.5737,90862.0 +1694701200000,0.5735,0.5737,0.5734,0.5737,1935.0 +1694701260000,0.5739,0.5743,0.5739,0.5742,1140.0 +1694701320000,0.5741,0.5748,0.5741,0.5746,6499.0 +1694701380000,0.5746,0.5746,0.5742,0.5746,7936.0 +1694701440000,0.5745,0.5747,0.5745,0.5747,2700.0 +1694701500000,0.5747,0.5747,0.5724,0.5733,41381.0 +1694701560000,0.5737,0.5744,0.5737,0.5744,9902.0 +1694701620000,0.5746,0.5749,0.5742,0.5747,6239.0 +1694701680000,0.5749,0.5751,0.5749,0.575,6570.0 +1694701740000,0.5751,0.5755,0.575,0.5753,11607.0 +1694701800000,0.5754,0.5762,0.5753,0.576,16320.0 +1694701860000,0.576,0.5763,0.5755,0.5755,7199.0 +1694701920000,0.5757,0.5761,0.5757,0.576,4599.0 +1694701980000,0.576,0.5763,0.5758,0.5762,5774.0 +1694702040000,0.5762,0.5765,0.5759,0.5765,8004.0 +1694702100000,0.5764,0.5766,0.5757,0.5757,4518.0 +1694702160000,0.5757,0.5762,0.5756,0.5762,2609.0 +1694702220000,0.5764,0.5766,0.5761,0.5763,7963.0 +1694702280000,0.5763,0.5768,0.5762,0.5765,15193.0 +1694702340000,0.5765,0.577,0.5764,0.5769,5101.0 +1694702400000,0.577,0.5771,0.577,0.5771,1264.0 +1694702460000,0.5771,0.5774,0.5771,0.5773,379.0 +1694702520000,0.5773,0.5776,0.577,0.5776,4640.0 +1694702580000,0.5778,0.5801,0.5776,0.5797,48014.0 +1694702640000,0.5797,0.5801,0.5797,0.5798,6557.0 +1694702700000,0.5799,0.5811,0.5799,0.5805,9743.0 +1694702760000,0.5804,0.5807,0.5802,0.5802,2743.0 +1694702820000,0.5803,0.5807,0.5803,0.5805,4221.0 +1694702880000,0.5806,0.581,0.5805,0.5805,2036.0 +1694702940000,0.5804,0.5815,0.5804,0.5811,5417.0 +1694703000000,0.5812,0.5816,0.581,0.5812,3905.0 +1694703060000,0.5813,0.5815,0.5791,0.5805,23435.0 +1694703120000,0.5809,0.5811,0.5807,0.5809,2184.0 +1694703180000,0.5808,0.5811,0.5808,0.581,705.0 +1694703240000,0.5811,0.5815,0.5806,0.5812,1909.0 +1694703300000,0.5814,0.5819,0.5813,0.5817,3828.0 +1694703360000,0.5818,0.5825,0.5817,0.5824,5093.0 +1694703420000,0.5822,0.5828,0.582,0.5825,1294.0 +1694703480000,0.5826,0.583,0.5826,0.5827,5027.0 +1694703540000,0.5827,0.5835,0.5826,0.5829,12124.0 +1694703600000,0.5828,0.5845,0.5828,0.5837,14471.0 +1694703660000,0.5837,0.5837,0.5813,0.5815,21191.0 +1694703720000,0.5815,0.5833,0.5812,0.5833,18878.0 +1694703780000,0.5831,0.5831,0.5821,0.5821,8667.0 +1694703840000,0.5822,0.5822,0.5811,0.5811,4284.0 +1694703900000,0.581,0.581,0.5797,0.58,26687.0 +1694703960000,0.5798,0.5805,0.5793,0.5793,20087.0 +1694704020000,0.5793,0.5794,0.5791,0.5792,3057.0 +1694704080000,0.5792,0.5793,0.5792,0.5792,8250.0 +1694704140000,0.5792,0.5794,0.5787,0.5794,3361.0 +1694704200000,0.5797,0.5798,0.579,0.5798,1478.0 +1694704260000,0.5795,0.5795,0.579,0.5792,3753.0 +1694704320000,0.579,0.5796,0.5789,0.5793,2932.0 +1694704380000,0.5793,0.5794,0.579,0.579,1400.0 +1694704440000,0.579,0.579,0.5789,0.579,444.0 +1694704500000,0.5791,0.5791,0.5778,0.5782,8273.0 +1694704560000,0.5778,0.5783,0.5778,0.5782,612.0 +1694704620000,0.5783,0.5784,0.5783,0.5784,37.0 +1694704680000,0.5784,0.5784,0.578,0.5782,673.0 +1694704740000,0.5784,0.5785,0.5782,0.5784,500.0 +1694704800000,0.5784,0.5784,0.5782,0.5782,134.0 +1694704860000,0.5782,0.5783,0.5777,0.5779,3253.0 +1694704920000,0.5779,0.5782,0.5779,0.5779,228.0 +1694704980000,0.578,0.5796,0.5778,0.5788,26698.0 +1694705040000,0.5789,0.5796,0.5788,0.5793,2365.0 +1694705100000,0.5793,0.5794,0.5783,0.5783,3024.0 +1694705160000,0.5783,0.5784,0.5781,0.5784,867.0 +1694705220000,0.5782,0.5782,0.5777,0.5778,514.0 +1694705280000,0.5779,0.5779,0.5774,0.5776,5802.0 +1694705340000,0.5774,0.5777,0.577,0.5775,4219.0 +1694705400000,0.5773,0.5777,0.5771,0.5773,1175.0 +1694705460000,0.5773,0.5775,0.5771,0.5774,2660.0 +1694705520000,0.5773,0.5776,0.5773,0.5776,258.0 +1694705580000,0.5774,0.5775,0.5773,0.5773,1627.0 +1694705640000,0.5778,0.5778,0.5773,0.5773,1299.0 +1694705700000,0.5774,0.5778,0.5772,0.5775,1841.0 +1694705760000,0.5774,0.5775,0.5773,0.5773,377.0 +1694705820000,0.5775,0.5775,0.5774,0.5774,94.0 +1694705880000,0.5775,0.5777,0.5774,0.5775,784.0 +1694705940000,0.5776,0.5784,0.5775,0.5782,4004.0 +1694706000000,0.5783,0.5796,0.5783,0.5796,8796.0 +1694706060000,0.5796,0.5797,0.5794,0.5797,2095.0 +1694706120000,0.5795,0.5795,0.5789,0.5789,2503.0 +1694706180000,0.5788,0.5789,0.5786,0.5789,468.0 +1694706240000,0.5788,0.5789,0.5787,0.5788,323.0 +1694706300000,0.5787,0.5791,0.5787,0.5787,2111.0 +1694706360000,0.5791,0.5798,0.5787,0.5798,2188.0 +1694706420000,0.5791,0.5796,0.5791,0.5796,823.0 +1694706480000,0.5798,0.5802,0.5795,0.5801,942.0 +1694706540000,0.5802,0.5804,0.5802,0.5803,655.0 +1694706600000,0.5804,0.5804,0.5798,0.5798,458.0 +1694706660000,0.5798,0.5798,0.5796,0.5796,450.0 +1694706720000,0.5799,0.5799,0.5798,0.5798,244.0 +1694706780000,0.58,0.5802,0.5799,0.5799,1757.0 +1694706840000,0.58,0.58,0.5799,0.5799,46.0 +1694706900000,0.5799,0.5799,0.5795,0.5798,251.0 +1694706960000,0.5798,0.5798,0.5788,0.5788,7305.0 +1694707020000,0.5788,0.5801,0.5788,0.5801,2602.0 +1694707080000,0.5798,0.5798,0.5796,0.5797,799.0 +1694707140000,0.5797,0.5798,0.5792,0.5797,614.0 +1694707200000,0.5796,0.5803,0.5794,0.5796,8960.0 +1694707260000,0.5796,0.5804,0.5791,0.5804,2427.0 +1694707320000,0.5804,0.5808,0.5801,0.5807,8842.0 +1694707380000,0.5806,0.5816,0.5806,0.5816,6948.0 +1694707440000,0.5816,0.5831,0.5816,0.5823,13551.0 +1694707500000,0.5825,0.5826,0.5809,0.5811,3755.0 +1694707560000,0.5812,0.5812,0.5801,0.5801,4647.0 +1694707620000,0.5799,0.5802,0.5795,0.5795,2214.0 +1694707680000,0.5799,0.5803,0.5799,0.5803,1764.0 +1694707740000,0.5804,0.5807,0.5804,0.5805,3288.0 +1694707800000,0.5804,0.5805,0.5802,0.5804,1080.0 +1694707860000,0.5805,0.5805,0.5797,0.5797,6694.0 +1694707920000,0.5798,0.58,0.5797,0.5798,301.0 +1694707980000,0.5799,0.5801,0.5798,0.58,2061.0 +1694708040000,0.5799,0.5809,0.5799,0.5808,12809.0 +1694708100000,0.5808,0.5814,0.5808,0.5814,2653.0 +1694708160000,0.5816,0.5817,0.5812,0.5812,2156.0 +1694708220000,0.5812,0.5813,0.581,0.5811,380.0 +1694708280000,0.581,0.5811,0.5801,0.5803,7950.0 +1694708340000,0.5805,0.5812,0.5802,0.5802,7154.0 +1694708400000,0.5806,0.5807,0.5794,0.5796,7587.0 +1694708460000,0.5796,0.5802,0.5796,0.5801,1651.0 +1694708520000,0.5801,0.5801,0.5801,0.5801,54.0 +1694708580000,0.5801,0.5801,0.5801,0.5801,704.0 +1694708640000,0.5798,0.58,0.5796,0.5799,2726.0 +1694708700000,0.58,0.5803,0.5798,0.5802,5600.0 +1694708760000,0.5803,0.5803,0.5801,0.5801,190.0 +1694708820000,0.5802,0.5804,0.5802,0.5803,324.0 +1694708880000,0.5804,0.5811,0.5804,0.5811,4601.0 +1694708940000,0.5812,0.5813,0.5809,0.5809,2098.0 +1694709000000,0.581,0.5814,0.5809,0.5811,1218.0 +1694709060000,0.5812,0.5814,0.5811,0.5812,1395.0 +1694709120000,0.5813,0.582,0.5813,0.5818,1266.0 +1694709180000,0.5815,0.5815,0.581,0.581,1427.0 +1694709240000,0.5808,0.5808,0.5799,0.5803,8689.0 +1694709300000,0.5803,0.5804,0.5792,0.5793,9312.0 +1694709360000,0.5793,0.5794,0.579,0.579,8023.0 +1694709420000,0.579,0.5792,0.5789,0.5789,1271.0 +1694709480000,0.5788,0.5792,0.5788,0.5791,4106.0 +1694709540000,0.5788,0.5788,0.5783,0.5786,3496.0 +1694709600000,0.5783,0.5783,0.5778,0.5779,2221.0 +1694709660000,0.5779,0.5786,0.5779,0.5784,2411.0 +1694709720000,0.5779,0.5782,0.5779,0.5782,879.0 +1694709780000,0.5781,0.5785,0.5781,0.5781,2126.0 +1694709840000,0.5783,0.5801,0.5783,0.579,6606.0 +1694709900000,0.5791,0.5791,0.5782,0.5783,5323.0 +1694709960000,0.5781,0.5784,0.578,0.5782,1701.0 +1694710020000,0.5784,0.5786,0.5784,0.5786,274.0 +1694710080000,0.5784,0.5785,0.5777,0.5779,6301.0 +1694710140000,0.5777,0.5777,0.5774,0.5776,2014.0 +1694710200000,0.5777,0.5784,0.5777,0.5783,1098.0 +1694710260000,0.5783,0.5783,0.5777,0.5777,3316.0 +1694710320000,0.5779,0.5786,0.5779,0.5782,1588.0 +1694710380000,0.5785,0.5803,0.5785,0.5796,22193.0 +1694710440000,0.5796,0.5807,0.5796,0.5806,7344.0 +1694710500000,0.5808,0.5818,0.5807,0.5814,15131.0 +1694710560000,0.5817,0.5822,0.5814,0.5822,7335.0 +1694710620000,0.5818,0.5818,0.5812,0.5812,1474.0 +1694710680000,0.5811,0.5819,0.5811,0.5819,5734.0 +1694710740000,0.5817,0.5821,0.5812,0.582,4926.0 +1694710800000,0.5819,0.5823,0.5816,0.5817,3894.0 +1694710860000,0.582,0.582,0.5807,0.5807,2238.0 +1694710920000,0.5807,0.5817,0.5807,0.5817,8074.0 +1694710980000,0.5815,0.5819,0.5813,0.5816,2923.0 +1694711040000,0.5816,0.5816,0.5809,0.581,9330.0 +1694711100000,0.581,0.5811,0.5809,0.5811,5092.0 +1694711160000,0.581,0.581,0.58,0.5805,18574.0 +1694711220000,0.5807,0.5807,0.5803,0.5804,1375.0 +1694711280000,0.5803,0.5805,0.5803,0.5805,1293.0 +1694711340000,0.5802,0.5802,0.5799,0.5799,3746.0 +1694711400000,0.58,0.5807,0.5799,0.5799,12090.0 +1694711460000,0.5799,0.5801,0.5797,0.5797,1246.0 +1694711520000,0.5796,0.5799,0.5796,0.5797,384.0 +1694711580000,0.58,0.58,0.5798,0.5798,43.0 +1694711640000,0.5798,0.5804,0.5798,0.5799,4597.0 +1694711700000,0.58,0.58,0.5795,0.5797,2508.0 +1694711760000,0.5796,0.5796,0.5794,0.5794,771.0 +1694711820000,0.5794,0.5794,0.5792,0.5792,74.0 +1694711880000,0.5793,0.5797,0.5786,0.5797,7111.0 +1694711940000,0.5797,0.5798,0.5792,0.5792,1065.0 +1694712000000,0.5789,0.5794,0.5789,0.5793,917.0 +1694712060000,0.579,0.5791,0.5787,0.579,3372.0 +1694712120000,0.5787,0.5797,0.5781,0.5795,11808.0 +1694712180000,0.5796,0.5796,0.5796,0.5796,135.0 +1694712240000,0.5795,0.5795,0.5793,0.5793,420.0 +1694712300000,0.5795,0.5799,0.5795,0.5799,849.0 +1694712360000,0.5799,0.5799,0.5798,0.5799,90.0 +1694712420000,0.58,0.5801,0.58,0.5801,90.0 +1694712480000,0.5801,0.5803,0.5801,0.5803,1406.0 +1694712540000,0.5803,0.5804,0.5803,0.5804,1993.0 +1694712600000,0.5802,0.5805,0.5802,0.5802,3210.0 +1694712660000,0.5804,0.5812,0.5803,0.5807,12062.0 +1694712720000,0.5806,0.5807,0.5804,0.5807,626.0 +1694712780000,0.5808,0.5809,0.5806,0.5806,1136.0 +1694712840000,0.5808,0.5811,0.5807,0.5811,623.0 +1694712900000,0.5809,0.5812,0.5803,0.5803,2836.0 +1694712960000,0.5808,0.5811,0.5806,0.581,807.0 +1694713020000,0.5807,0.5815,0.5806,0.5811,3498.0 +1694713080000,0.5814,0.582,0.5807,0.5817,2287.0 +1694713140000,0.5818,0.5826,0.5815,0.5826,8946.0 +1694713200000,0.5823,0.5823,0.5815,0.5815,1829.0 +1694713260000,0.5814,0.5816,0.5813,0.5816,1466.0 +1694713320000,0.5815,0.5817,0.5815,0.5817,20.0 +1694713380000,0.5817,0.5823,0.5817,0.5823,1669.0 +1694713440000,0.5821,0.5821,0.5821,0.5821,194.0 +1694713500000,0.5819,0.5819,0.5813,0.5818,5089.0 +1694713560000,0.5819,0.582,0.5813,0.5813,373.0 +1694713620000,0.5814,0.5819,0.5814,0.5816,1110.0 +1694713680000,0.5815,0.5817,0.5813,0.5813,3283.0 +1694713740000,0.5817,0.5817,0.5817,0.5817,10.0 +1694713800000,0.5814,0.5815,0.5812,0.5813,1447.0 +1694713860000,0.5813,0.5814,0.5809,0.5813,3354.0 +1694713920000,0.5813,0.5813,0.5813,0.5813,102.0 +1694713980000,0.5813,0.5819,0.5813,0.5817,2723.0 +1694714040000,0.5816,0.5818,0.5809,0.5818,4095.0 +1694714100000,0.5818,0.5829,0.5818,0.5828,15045.0 +1694714160000,0.5829,0.5829,0.582,0.5827,6345.0 +1694714220000,0.5827,0.5834,0.582,0.5821,6459.0 +1694714280000,0.5819,0.5824,0.5815,0.5822,8380.0 +1694714340000,0.5822,0.5824,0.5819,0.5824,3609.0 +1694714400000,0.582,0.582,0.5814,0.5819,4144.0 +1694714460000,0.5816,0.5821,0.5816,0.5819,530.0 +1694714520000,0.5819,0.5823,0.5816,0.5821,863.0 +1694714580000,0.5823,0.5825,0.5822,0.5822,919.0 +1694714640000,0.5824,0.5834,0.5824,0.5826,14222.0 +1694714700000,0.583,0.5833,0.5826,0.5826,3911.0 +1694714760000,0.5832,0.5835,0.5822,0.5824,4463.0 +1694714820000,0.5824,0.5824,0.5821,0.5824,753.0 +1694714880000,0.5825,0.5826,0.5825,0.5826,23.0 +1694714940000,0.5825,0.5829,0.5824,0.5825,2080.0 +1694715000000,0.5824,0.5829,0.5822,0.5828,605.0 +1694715060000,0.5825,0.5828,0.5824,0.5827,847.0 +1694715120000,0.5825,0.583,0.5824,0.583,985.0 +1694715180000,0.5831,0.5834,0.583,0.5834,3190.0 +1694715240000,0.5832,0.5832,0.5832,0.5832,22.0 +1694715300000,0.5832,0.5834,0.583,0.583,420.0 +1694715360000,0.5831,0.5836,0.5831,0.5836,645.0 +1694715420000,0.5834,0.5835,0.5834,0.5835,429.0 +1694715480000,0.5835,0.5835,0.5833,0.5833,271.0 +1694715540000,0.5831,0.5839,0.5826,0.5826,11238.0 +1694715600000,0.5829,0.5832,0.5829,0.5832,300.0 +1694715660000,0.5833,0.5842,0.5833,0.5837,12276.0 +1694715720000,0.5834,0.5836,0.5834,0.5836,1327.0 +1694715780000,0.583,0.583,0.5826,0.5826,790.0 +1694715840000,0.5826,0.5827,0.582,0.5827,4352.0 +1694715900000,0.5827,0.5829,0.5823,0.5825,2575.0 +1694715960000,0.5823,0.5823,0.5816,0.5823,11557.0 +1694716020000,0.582,0.5823,0.5818,0.5823,2578.0 +1694716080000,0.5823,0.5827,0.5822,0.5827,897.0 +1694716140000,0.5828,0.583,0.5828,0.583,272.0 +1694716200000,0.583,0.583,0.5824,0.5824,4449.0 +1694716260000,0.5827,0.583,0.5827,0.5827,2329.0 +1694716320000,0.5827,0.5827,0.5827,0.5827,412.0 +1694716380000,0.5826,0.5829,0.5825,0.5829,586.0 +1694716440000,0.5827,0.5835,0.5827,0.583,3284.0 +1694716500000,0.583,0.5838,0.583,0.5832,3559.0 +1694716560000,0.5831,0.5844,0.5831,0.5832,8056.0 +1694716620000,0.5832,0.5832,0.5816,0.5826,10877.0 +1694716680000,0.5825,0.5829,0.5823,0.5823,687.0 +1694716740000,0.5824,0.5826,0.5823,0.5823,367.0 +1694716800000,0.5824,0.5826,0.5822,0.5823,761.0 +1694716860000,0.5823,0.5831,0.5823,0.5825,4342.0 +1694716920000,0.5825,0.5827,0.5823,0.5824,2891.0 +1694716980000,0.5827,0.5837,0.5827,0.5833,2015.0 +1694717040000,0.583,0.583,0.5827,0.5827,131.0 +1694717100000,0.5826,0.5827,0.5825,0.5825,147.0 +1694717160000,0.5826,0.5828,0.582,0.582,2377.0 +1694717220000,0.5818,0.5819,0.5808,0.5812,4883.0 +1694717280000,0.5812,0.5816,0.5809,0.5814,1935.0 +1694717340000,0.5813,0.5813,0.5803,0.5808,4286.0 +1694717400000,0.5802,0.5813,0.5801,0.5806,10877.0 +1694717460000,0.5805,0.5807,0.5804,0.5807,2376.0 +1694717520000,0.5807,0.5807,0.5802,0.5805,866.0 +1694717580000,0.5804,0.5804,0.5804,0.5804,21.0 +1694717640000,0.5803,0.5806,0.5802,0.5802,1605.0 +1694717700000,0.5801,0.5805,0.5799,0.5801,9561.0 +1694717760000,0.5801,0.5801,0.58,0.58,646.0 +1694717820000,0.5799,0.5799,0.5799,0.5799,129.0 +1694717880000,0.58,0.58,0.5798,0.58,4761.0 +1694717940000,0.5799,0.58,0.5797,0.5798,1611.0 +1694718000000,0.5798,0.5798,0.5787,0.5793,6467.0 +1694718060000,0.579,0.5791,0.5788,0.5791,1202.0 +1694718120000,0.5793,0.5801,0.5792,0.5801,9092.0 +1694718180000,0.58,0.5808,0.58,0.5807,3549.0 +1694718240000,0.5808,0.5808,0.5808,0.5808,27.0 +1694718300000,0.5808,0.5815,0.5808,0.5815,5153.0 +1694718360000,0.5814,0.5814,0.5811,0.5812,787.0 +1694718420000,0.5811,0.5816,0.5811,0.5816,464.0 +1694718480000,0.5817,0.5817,0.5815,0.5815,1109.0 +1694718540000,0.5814,0.5814,0.5809,0.581,2671.0 +1694718600000,0.5811,0.5814,0.5811,0.5812,1173.0 +1694718660000,0.5811,0.5813,0.5811,0.5813,86.0 +1694718720000,0.5814,0.5815,0.5814,0.5814,1492.0 +1694718780000,0.5811,0.5811,0.58,0.58,2479.0 +1694718840000,0.5803,0.5803,0.5797,0.5802,2648.0 +1694718900000,0.5803,0.5803,0.5802,0.5802,559.0 +1694718960000,0.5804,0.5804,0.5801,0.5802,845.0 +1694719020000,0.5803,0.5803,0.5796,0.5801,6849.0 +1694719080000,0.5802,0.5803,0.5802,0.5802,107.0 +1694719140000,0.5802,0.5802,0.5801,0.5802,337.0 +1694719200000,0.5801,0.5802,0.5797,0.5797,1716.0 +1694719260000,0.5797,0.5803,0.5796,0.5803,1185.0 +1694719320000,0.5801,0.5801,0.5799,0.58,304.0 +1694719380000,0.5802,0.5802,0.5799,0.5799,544.0 +1694719440000,0.5799,0.5806,0.5799,0.5806,922.0 +1694719500000,0.5806,0.581,0.5806,0.5808,2253.0 +1694719560000,0.5809,0.5809,0.5806,0.5806,489.0 +1694719620000,0.5807,0.5807,0.5802,0.5802,7267.0 +1694719680000,0.5801,0.5801,0.5796,0.5796,3553.0 +1694719740000,0.5796,0.5802,0.5796,0.58,5672.0 +1694719800000,0.5799,0.5801,0.5798,0.5798,61.0 +1694719860000,0.5798,0.5798,0.5794,0.5794,1043.0 +1694719920000,0.5794,0.5795,0.5793,0.5793,216.0 +1694719980000,0.5793,0.5793,0.5789,0.5792,2960.0 +1694720040000,0.5792,0.5792,0.5792,0.5792,0.0 +1694720100000,0.5793,0.5794,0.5787,0.5787,4243.0 +1694720160000,0.579,0.579,0.579,0.579,218.0 +1694720220000,0.5792,0.5793,0.5789,0.5789,873.0 +1694720280000,0.5789,0.5789,0.5789,0.5789,10.0 +1694720340000,0.5789,0.5789,0.5786,0.5786,5580.0 +1694720400000,0.5787,0.5787,0.5782,0.5785,2775.0 +1694720460000,0.5784,0.5788,0.5783,0.5788,1713.0 +1694720520000,0.5789,0.5789,0.5782,0.5782,7891.0 +1694720580000,0.5782,0.5783,0.5782,0.5783,141.0 +1694720640000,0.5782,0.5784,0.5772,0.5773,13688.0 +1694720700000,0.5772,0.5783,0.5772,0.5782,5541.0 +1694720760000,0.5783,0.5783,0.5778,0.5778,2998.0 +1694720820000,0.5778,0.5778,0.5776,0.5776,4469.0 +1694720880000,0.5779,0.5782,0.5779,0.5781,88.0 +1694720940000,0.5782,0.5791,0.5782,0.5789,3396.0 +1694721000000,0.5791,0.5792,0.5789,0.579,1549.0 +1694721060000,0.579,0.5791,0.5788,0.579,177.0 +1694721120000,0.5792,0.5794,0.5791,0.5793,106.0 +1694721180000,0.5794,0.5794,0.5793,0.5793,54.0 +1694721240000,0.5794,0.5794,0.5792,0.5794,254.0 +1694721300000,0.5795,0.5799,0.5794,0.5796,1750.0 +1694721360000,0.5796,0.5801,0.5795,0.5798,2338.0 +1694721420000,0.5797,0.5799,0.5794,0.5794,887.0 +1694721480000,0.5797,0.5797,0.5794,0.5794,1121.0 +1694721540000,0.5791,0.5794,0.5791,0.5791,1250.0 +1694721600000,0.5792,0.58,0.5789,0.5797,8788.0 +1694721660000,0.5799,0.5801,0.5796,0.5796,6007.0 +1694721720000,0.5795,0.5797,0.5792,0.5797,3686.0 +1694721780000,0.5794,0.5795,0.5794,0.5794,2058.0 +1694721840000,0.5795,0.5795,0.5791,0.5795,8765.0 +1694721900000,0.5795,0.5797,0.5795,0.5796,1439.0 +1694721960000,0.5795,0.5796,0.5795,0.5795,1510.0 +1694722020000,0.5796,0.5797,0.5796,0.5796,115.0 +1694722080000,0.5796,0.5796,0.5796,0.5796,146.0 +1694722140000,0.5797,0.5798,0.5797,0.5797,2433.0 +1694722200000,0.5796,0.5798,0.5796,0.5797,269.0 +1694722260000,0.5798,0.5798,0.5798,0.5798,1098.0 +1694722320000,0.5801,0.5801,0.5793,0.5794,12079.0 +1694722380000,0.5795,0.5795,0.5787,0.5787,2634.0 +1694722440000,0.5787,0.5787,0.5787,0.5787,73.0 +1694722500000,0.5786,0.5786,0.577,0.5781,10268.0 +1694722560000,0.5781,0.5782,0.5778,0.578,3611.0 +1694722620000,0.5777,0.5782,0.5776,0.5777,1652.0 +1694722680000,0.5777,0.5781,0.5777,0.5781,1830.0 +1694722740000,0.5779,0.578,0.5775,0.5779,2937.0 +1694722800000,0.5779,0.5781,0.5779,0.578,290.0 +1694722860000,0.5779,0.5779,0.5779,0.5779,51.0 +1694722920000,0.5781,0.5781,0.5776,0.5777,1338.0 +1694722980000,0.5777,0.5777,0.577,0.5776,10960.0 +1694723040000,0.5775,0.578,0.5775,0.5775,2366.0 +1694723100000,0.5772,0.5775,0.5768,0.5768,9994.0 +1694723160000,0.5768,0.577,0.5768,0.5769,1654.0 +1694723220000,0.5768,0.5771,0.5768,0.577,168.0 +1694723280000,0.577,0.5774,0.5768,0.5772,805.0 +1694723340000,0.5769,0.5772,0.5767,0.5769,2151.0 +1694723400000,0.5768,0.5769,0.5768,0.5769,830.0 +1694723460000,0.5769,0.577,0.5769,0.5769,354.0 +1694723520000,0.5771,0.5776,0.5771,0.5772,1913.0 +1694723580000,0.5771,0.5771,0.5765,0.5768,2217.0 +1694723640000,0.5768,0.5771,0.5768,0.577,278.0 +1694723700000,0.5769,0.5771,0.5767,0.5768,1389.0 +1694723760000,0.5765,0.5765,0.5764,0.5764,2574.0 +1694723820000,0.5765,0.5769,0.5762,0.5762,2882.0 +1694723880000,0.5762,0.5763,0.5762,0.5763,42.0 +1694723940000,0.5763,0.5763,0.5763,0.5763,135.0 +1694724000000,0.5763,0.5764,0.5763,0.5763,712.0 +1694724060000,0.5764,0.5765,0.5763,0.5765,515.0 +1694724120000,0.5766,0.577,0.5764,0.5764,4745.0 +1694724180000,0.5767,0.5771,0.5767,0.5771,280.0 +1694724240000,0.5768,0.5769,0.5767,0.5767,482.0 +1694724300000,0.5762,0.5764,0.5757,0.5757,675.0 +1694724360000,0.5756,0.5756,0.5754,0.5754,654.0 +1694724420000,0.5753,0.5757,0.5753,0.5757,439.0 +1694724480000,0.5755,0.5755,0.5747,0.5747,15314.0 +1694724540000,0.5748,0.5748,0.5739,0.5742,11096.0 +1694724600000,0.5742,0.5756,0.5742,0.5756,5705.0 +1694724660000,0.5754,0.5754,0.5754,0.5754,62.0 +1694724720000,0.5753,0.5753,0.575,0.5752,495.0 +1694724780000,0.5752,0.5753,0.5748,0.575,976.0 +1694724840000,0.5753,0.5753,0.5752,0.5753,69.0 +1694724900000,0.5752,0.5753,0.5752,0.5752,128.0 +1694724960000,0.5751,0.5752,0.5749,0.5752,752.0 +1694725020000,0.5752,0.5753,0.5752,0.5752,222.0 +1694725080000,0.5751,0.5753,0.5749,0.5752,1274.0 +1694725140000,0.5752,0.5753,0.575,0.575,319.0 +1694725200000,0.5748,0.5751,0.5742,0.5751,1108.0 +1694725260000,0.5754,0.5762,0.5751,0.5761,1557.0 +1694725320000,0.5764,0.5765,0.5759,0.5762,1617.0 +1694725380000,0.5762,0.5762,0.576,0.576,11.0 +1694725440000,0.5761,0.5764,0.5754,0.5754,1205.0 +1694725500000,0.5753,0.5761,0.5753,0.5759,2133.0 +1694725560000,0.5759,0.5759,0.5758,0.5758,676.0 +1694725620000,0.5754,0.5754,0.575,0.575,700.0 +1694725680000,0.5751,0.5754,0.575,0.575,5952.0 +1694725740000,0.575,0.5764,0.575,0.576,4565.0 +1694725800000,0.5761,0.5761,0.5754,0.5754,939.0 +1694725860000,0.5753,0.5758,0.5751,0.5758,4311.0 +1694725920000,0.5758,0.5762,0.5758,0.5762,4742.0 +1694725980000,0.5764,0.5767,0.5758,0.5758,2722.0 +1694726040000,0.5755,0.5756,0.5751,0.5753,2024.0 +1694726100000,0.5762,0.5762,0.5757,0.576,2424.0 +1694726160000,0.5761,0.5761,0.5755,0.5757,1696.0 +1694726220000,0.5759,0.5761,0.5757,0.5759,372.0 +1694726280000,0.5762,0.5762,0.5759,0.5759,456.0 +1694726340000,0.5758,0.5764,0.5757,0.5764,132.0 +1694726400000,0.5765,0.5774,0.5755,0.5765,18383.0 +1694726460000,0.5764,0.5764,0.5758,0.5761,762.0 +1694726520000,0.5761,0.5761,0.5756,0.5759,2419.0 +1694726580000,0.5757,0.5758,0.5757,0.5757,60.0 +1694726640000,0.5757,0.5757,0.5752,0.5752,2643.0 +1694726700000,0.5756,0.576,0.5756,0.5759,905.0 +1694726760000,0.5759,0.5759,0.5759,0.5759,0.0 +1694726820000,0.5759,0.5759,0.5759,0.5759,97.0 +1694726880000,0.576,0.576,0.5759,0.5759,77.0 +1694726940000,0.5758,0.5758,0.5758,0.5758,422.0 +1694727000000,0.5757,0.576,0.5757,0.5757,1415.0 +1694727060000,0.5755,0.5758,0.5753,0.5757,761.0 +1694727120000,0.5759,0.576,0.5759,0.576,964.0 +1694727180000,0.5759,0.5759,0.5758,0.5758,931.0 +1694727240000,0.576,0.576,0.576,0.576,10.0 +1694727300000,0.5761,0.5762,0.5759,0.5759,1784.0 +1694727360000,0.5759,0.5759,0.5759,0.5759,113.0 +1694727420000,0.5759,0.5763,0.5759,0.5763,6452.0 +1694727480000,0.5762,0.5762,0.5762,0.5762,250.0 +1694727540000,0.5762,0.5762,0.5762,0.5762,0.0 +1694727600000,0.5762,0.5763,0.5762,0.5763,27.0 +1694727660000,0.5763,0.5763,0.5763,0.5763,0.0 +1694727720000,0.5763,0.5763,0.5763,0.5763,0.0 +1694727780000,0.5762,0.5762,0.5759,0.5759,1470.0 +1694727840000,0.5758,0.5759,0.5755,0.5755,3032.0 +1694727900000,0.5756,0.5756,0.5756,0.5756,1.0 +1694727960000,0.5757,0.576,0.5748,0.5749,1561.0 +1694728020000,0.5749,0.5749,0.5737,0.5739,11280.0 +1694728080000,0.5739,0.5751,0.5739,0.5751,1853.0 +1694728140000,0.5751,0.5751,0.5746,0.5748,2126.0 +1694728200000,0.5742,0.5747,0.5742,0.5747,3253.0 +1694728260000,0.5745,0.5745,0.5745,0.5745,57.0 +1694728320000,0.5746,0.5749,0.5746,0.5749,1715.0 +1694728380000,0.5749,0.5749,0.5748,0.5749,329.0 +1694728440000,0.575,0.575,0.5747,0.5747,486.0 +1694728500000,0.5749,0.5751,0.5746,0.5751,311.0 +1694728560000,0.5753,0.5753,0.5751,0.5751,2862.0 +1694728620000,0.5752,0.5754,0.5752,0.5753,116.0 +1694728680000,0.5753,0.5755,0.5753,0.5754,847.0 +1694728740000,0.5756,0.5756,0.5755,0.5755,503.0 +1694728800000,0.5756,0.5763,0.5756,0.5759,3469.0 +1694728860000,0.5757,0.5758,0.5756,0.5758,945.0 +1694728920000,0.5758,0.576,0.5756,0.5759,1274.0 +1694728980000,0.5759,0.5762,0.5759,0.5759,348.0 +1694729040000,0.576,0.576,0.5757,0.5758,908.0 +1694729100000,0.5758,0.5761,0.5758,0.5759,506.0 +1694729160000,0.5759,0.5762,0.5752,0.5762,2961.0 +1694729220000,0.5763,0.5764,0.5762,0.5763,111.0 +1694729280000,0.5762,0.5767,0.5762,0.5767,1157.0 +1694729340000,0.5766,0.5771,0.5766,0.5771,3826.0 +1694729400000,0.5772,0.5773,0.5763,0.5767,11179.0 +1694729460000,0.5768,0.5771,0.5766,0.5766,2367.0 +1694729520000,0.5765,0.5765,0.5765,0.5765,18.0 +1694729580000,0.5765,0.5766,0.5765,0.5766,154.0 +1694729640000,0.5766,0.577,0.5766,0.5768,535.0 +1694729700000,0.577,0.577,0.5765,0.5767,4677.0 +1694729760000,0.5764,0.5764,0.576,0.5763,2073.0 +1694729820000,0.5764,0.5764,0.5764,0.5764,117.0 +1694729880000,0.5765,0.5768,0.5765,0.5766,2761.0 +1694729940000,0.5767,0.5767,0.5766,0.5767,401.0 +1694730000000,0.5766,0.5769,0.5766,0.5769,91.0 +1694730060000,0.5769,0.5771,0.5769,0.5769,345.0 +1694730120000,0.577,0.5771,0.5769,0.577,187.0 +1694730180000,0.5771,0.5771,0.5769,0.577,329.0 +1694730240000,0.577,0.5775,0.5769,0.5775,1156.0 +1694730300000,0.5775,0.5775,0.577,0.5772,1087.0 +1694730360000,0.5772,0.5775,0.5772,0.5775,602.0 +1694730420000,0.5774,0.5777,0.5773,0.5773,5696.0 +1694730480000,0.5775,0.5775,0.5775,0.5775,10.0 +1694730540000,0.5775,0.5782,0.5775,0.5782,5438.0 +1694730600000,0.5783,0.5783,0.5777,0.5779,2254.0 +1694730660000,0.578,0.578,0.5779,0.5779,1499.0 +1694730720000,0.5778,0.5778,0.5777,0.5777,28.0 +1694730780000,0.5779,0.5779,0.5779,0.5779,33.0 +1694730840000,0.5778,0.5778,0.5772,0.5776,1885.0 +1694730900000,0.5774,0.5777,0.5769,0.5773,4576.0 +1694730960000,0.5774,0.5774,0.5773,0.5773,1301.0 +1694731020000,0.5775,0.5778,0.5775,0.5778,509.0 +1694731080000,0.5778,0.5779,0.5778,0.5778,312.0 +1694731140000,0.5777,0.5777,0.5777,0.5777,869.0 +1694731200000,0.5778,0.5779,0.5774,0.5774,503.0 +1694731260000,0.5775,0.5778,0.5775,0.5778,610.0 +1694731320000,0.5778,0.5781,0.5778,0.5779,1047.0 +1694731380000,0.5778,0.5779,0.5778,0.5778,267.0 +1694731440000,0.5779,0.5779,0.5779,0.5779,49.0 +1694731500000,0.578,0.5782,0.5778,0.578,270.0 +1694731560000,0.5778,0.5778,0.5769,0.5774,1599.0 +1694731620000,0.5774,0.5774,0.5773,0.5774,193.0 +1694731680000,0.5775,0.5775,0.577,0.577,2977.0 +1694731740000,0.5774,0.5777,0.5774,0.5775,4767.0 +1694731800000,0.5774,0.5779,0.5774,0.5776,6459.0 +1694731860000,0.5774,0.5774,0.577,0.5772,250.0 +1694731920000,0.5771,0.5773,0.5771,0.5773,84.0 +1694731980000,0.5774,0.5775,0.5773,0.5775,68.0 +1694732040000,0.5774,0.5774,0.5771,0.5774,1716.0 +1694732100000,0.5775,0.5776,0.5775,0.5776,1855.0 +1694732160000,0.5775,0.5781,0.5775,0.5781,2172.0 +1694732220000,0.5777,0.578,0.5776,0.5777,147.0 +1694732280000,0.5776,0.5781,0.5773,0.5774,11666.0 +1694732340000,0.5775,0.5775,0.5773,0.5774,448.0 +1694732400000,0.5773,0.5778,0.5773,0.5775,1098.0 +1694732460000,0.5778,0.5778,0.5773,0.5773,1128.0 +1694732520000,0.5771,0.5771,0.5767,0.5768,1445.0 +1694732580000,0.5766,0.5766,0.5762,0.5763,1408.0 +1694732640000,0.5765,0.5766,0.5763,0.5763,563.0 +1694732700000,0.5764,0.5764,0.5762,0.5762,619.0 +1694732760000,0.5762,0.5763,0.5762,0.5763,331.0 +1694732820000,0.5761,0.5762,0.5761,0.5762,494.0 +1694732880000,0.5762,0.5763,0.5762,0.5762,705.0 +1694732940000,0.5765,0.5765,0.5764,0.5764,546.0 +1694733000000,0.5763,0.5765,0.5763,0.5764,265.0 +1694733060000,0.5764,0.5765,0.5763,0.5763,104.0 +1694733120000,0.5764,0.5764,0.5764,0.5764,34.0 +1694733180000,0.5764,0.5765,0.5764,0.5765,168.0 +1694733240000,0.5766,0.5773,0.5766,0.5769,7254.0 +1694733300000,0.5771,0.5773,0.5771,0.5772,325.0 +1694733360000,0.5773,0.5775,0.5773,0.5775,137.0 +1694733420000,0.5775,0.5775,0.5775,0.5775,26.0 +1694733480000,0.5775,0.5775,0.5771,0.5774,159.0 +1694733540000,0.5772,0.5772,0.5762,0.5765,23452.0 +1694733600000,0.5765,0.5765,0.5762,0.5762,184.0 +1694733660000,0.5761,0.5761,0.5757,0.5757,121.0 +1694733720000,0.5754,0.5758,0.5754,0.5758,313.0 +1694733780000,0.5755,0.5756,0.5755,0.5756,199.0 +1694733840000,0.5756,0.5756,0.5756,0.5756,25.0 +1694733900000,0.5755,0.5755,0.575,0.575,54.0 +1694733960000,0.5751,0.5755,0.5751,0.5753,1293.0 +1694734020000,0.5755,0.5755,0.5753,0.5753,177.0 +1694734080000,0.5753,0.5755,0.5753,0.5755,803.0 +1694734140000,0.5754,0.5754,0.5752,0.5752,494.0 +1694734200000,0.5753,0.5753,0.5749,0.5749,914.0 +1694734260000,0.5752,0.5754,0.5752,0.5754,727.0 +1694734320000,0.5756,0.5756,0.5754,0.5754,281.0 +1694734380000,0.5753,0.5755,0.5752,0.5755,230.0 +1694734440000,0.575,0.575,0.575,0.575,30.0 +1694734500000,0.5749,0.5749,0.5744,0.5749,4393.0 +1694734560000,0.5749,0.575,0.5749,0.575,103.0 +1694734620000,0.5749,0.5749,0.5749,0.5749,172.0 +1694734680000,0.5748,0.5748,0.5748,0.5748,544.0 +1694734740000,0.5749,0.5749,0.5748,0.5748,77.0 +1694734800000,0.5747,0.5747,0.5741,0.5741,6391.0 +1694734860000,0.5741,0.5744,0.5739,0.5744,2679.0 +1694734920000,0.5742,0.5742,0.5739,0.5739,1929.0 +1694734980000,0.5739,0.574,0.5738,0.5739,238.0 +1694735040000,0.574,0.574,0.5738,0.5738,586.0 +1694735100000,0.5739,0.5744,0.5738,0.5744,2645.0 +1694735160000,0.5746,0.5746,0.5745,0.5746,448.0 +1694735220000,0.5747,0.5747,0.5739,0.5742,3829.0 +1694735280000,0.5745,0.5747,0.5741,0.5741,1915.0 +1694735340000,0.5742,0.5744,0.5742,0.5744,160.0 +1694735400000,0.5742,0.5743,0.5742,0.5742,276.0 +1694735460000,0.5741,0.5741,0.5741,0.5741,87.0 +1694735520000,0.5739,0.5741,0.5739,0.574,362.0 +1694735580000,0.5741,0.5741,0.5737,0.574,1373.0 +1694735640000,0.5738,0.5743,0.5738,0.5743,507.0 +1694735700000,0.574,0.5742,0.574,0.574,396.0 +1694735760000,0.5738,0.5743,0.5737,0.5743,403.0 +1694735820000,0.5743,0.5743,0.5736,0.5743,1342.0 +1694735880000,0.5743,0.5746,0.5737,0.5741,5505.0 +1694735940000,0.5741,0.575,0.5737,0.575,6523.0 +1694736000000,0.575,0.5763,0.5749,0.5761,20416.0 +1694736060000,0.5758,0.5758,0.5748,0.575,3697.0 +1694736120000,0.575,0.575,0.5741,0.5746,1886.0 +1694736180000,0.5745,0.5745,0.5741,0.5742,520.0 +1694736240000,0.5741,0.5744,0.5738,0.5738,7368.0 +1694736300000,0.5741,0.5743,0.5738,0.5738,6006.0 +1694736360000,0.5738,0.5741,0.5735,0.5738,9486.0 +1694736420000,0.5736,0.5743,0.5736,0.5738,4010.0 +1694736480000,0.5741,0.5741,0.574,0.574,30.0 +1694736540000,0.5739,0.574,0.5739,0.574,227.0 +1694736600000,0.5739,0.5739,0.5731,0.5731,1511.0 +1694736660000,0.573,0.573,0.5718,0.5727,52477.0 +1694736720000,0.5727,0.5727,0.5726,0.5726,472.0 +1694736780000,0.5722,0.5724,0.5717,0.5719,5799.0 +1694736840000,0.572,0.572,0.572,0.572,451.0 +1694736900000,0.5719,0.5727,0.5719,0.5727,6080.0 +1694736960000,0.5727,0.573,0.5725,0.5729,17324.0 +1694737020000,0.5729,0.5729,0.5728,0.5728,745.0 +1694737080000,0.5728,0.5728,0.5727,0.5727,341.0 +1694737140000,0.5726,0.5726,0.5722,0.5722,718.0 +1694737200000,0.5724,0.5728,0.5723,0.5723,1578.0 +1694737260000,0.5722,0.5722,0.572,0.5722,737.0 +1694737320000,0.5721,0.5723,0.5721,0.5723,297.0 +1694737380000,0.5721,0.5721,0.5718,0.5718,2427.0 +1694737440000,0.5719,0.5723,0.5718,0.5723,1143.0 +1694737500000,0.5725,0.5728,0.5724,0.5726,4541.0 +1694737560000,0.5725,0.5725,0.5723,0.5723,164.0 +1694737620000,0.5723,0.5723,0.5723,0.5723,100.0 +1694737680000,0.5724,0.5724,0.5721,0.5721,969.0 +1694737740000,0.5723,0.5725,0.5723,0.5724,2049.0 +1694737800000,0.5725,0.5738,0.5725,0.5736,11149.0 +1694737860000,0.5738,0.5744,0.5738,0.574,4426.0 +1694737920000,0.5739,0.5746,0.5737,0.5746,2769.0 +1694737980000,0.5746,0.5746,0.5741,0.5741,1403.0 +1694738040000,0.5743,0.5747,0.5743,0.5747,4000.0 +1694738100000,0.5748,0.5751,0.5748,0.575,3228.0 +1694738160000,0.5751,0.5753,0.5751,0.5752,1809.0 +1694738220000,0.5753,0.5754,0.5746,0.5749,4185.0 +1694738280000,0.5749,0.5749,0.5732,0.5732,17934.0 +1694738340000,0.5733,0.5749,0.5729,0.5749,27644.0 +1694738400000,0.5749,0.5751,0.5729,0.5735,29609.0 +1694738460000,0.5737,0.5739,0.5729,0.5732,4304.0 +1694738520000,0.5732,0.575,0.5732,0.575,18122.0 +1694738580000,0.575,0.575,0.5727,0.573,31471.0 +1694738640000,0.5733,0.5736,0.5733,0.5736,417.0 +1694738700000,0.5736,0.5742,0.5736,0.5742,759.0 +1694738760000,0.5743,0.5743,0.5739,0.5739,936.0 +1694738820000,0.5738,0.5738,0.5738,0.5738,48.0 +1694738880000,0.5739,0.5743,0.5739,0.5743,3499.0 +1694738940000,0.5742,0.5742,0.5738,0.574,1737.0 +1694739000000,0.5739,0.5741,0.5739,0.5741,505.0 +1694739060000,0.5741,0.5742,0.5738,0.5738,3720.0 +1694739120000,0.5735,0.5737,0.5735,0.5737,295.0 +1694739180000,0.5735,0.5736,0.5733,0.5736,174.0 +1694739240000,0.5735,0.5735,0.5731,0.5731,131.0 +1694739300000,0.5733,0.5734,0.5733,0.5733,1569.0 +1694739360000,0.5735,0.5737,0.5735,0.5735,292.0 +1694739420000,0.5734,0.5734,0.5722,0.5726,5289.0 +1694739480000,0.5725,0.5725,0.5722,0.5722,710.0 +1694739540000,0.5721,0.5722,0.5709,0.5716,17879.0 +1694739600000,0.5714,0.5721,0.5714,0.5718,2263.0 +1694739660000,0.572,0.5725,0.5718,0.5725,2135.0 +1694739720000,0.5727,0.5738,0.5726,0.5738,5090.0 +1694739780000,0.5736,0.5736,0.5723,0.5728,3754.0 +1694739840000,0.573,0.573,0.5723,0.5726,7302.0 +1694739900000,0.5725,0.5727,0.5718,0.5719,11644.0 +1694739960000,0.5717,0.5721,0.5713,0.5713,15988.0 +1694740020000,0.5714,0.5714,0.5711,0.5713,5999.0 +1694740080000,0.5712,0.5717,0.5712,0.5717,13022.0 +1694740140000,0.5719,0.573,0.5719,0.573,7404.0 +1694740200000,0.573,0.5736,0.5728,0.5733,9074.0 +1694740260000,0.5731,0.5737,0.573,0.5737,8206.0 +1694740320000,0.5737,0.5746,0.5737,0.5745,4036.0 +1694740380000,0.5745,0.5746,0.5744,0.5746,9228.0 +1694740440000,0.5746,0.5748,0.5745,0.5745,2840.0 +1694740500000,0.5746,0.5747,0.5739,0.5741,6851.0 +1694740560000,0.5742,0.5745,0.5742,0.5743,408.0 +1694740620000,0.5744,0.5744,0.5744,0.5744,117.0 +1694740680000,0.5745,0.5745,0.5745,0.5745,122.0 +1694740740000,0.5745,0.5745,0.5745,0.5745,11.0 +1694740800000,0.5745,0.5758,0.5745,0.5757,23263.0 +1694740860000,0.5757,0.5768,0.5753,0.5766,8190.0 +1694740920000,0.5768,0.5774,0.5767,0.5771,6075.0 +1694740980000,0.5771,0.5775,0.5769,0.5771,3134.0 +1694741040000,0.5772,0.5779,0.5772,0.5777,2413.0 +1694741100000,0.5774,0.578,0.5774,0.5776,3939.0 +1694741160000,0.5778,0.5782,0.5778,0.578,9389.0 +1694741220000,0.578,0.5784,0.5776,0.5778,5474.0 +1694741280000,0.5776,0.5779,0.5776,0.5779,169.0 +1694741340000,0.5779,0.5779,0.5779,0.5779,374.0 +1694741400000,0.5779,0.5785,0.5779,0.5784,2802.0 +1694741460000,0.5785,0.5787,0.5774,0.5777,16121.0 +1694741520000,0.5775,0.5775,0.5763,0.5767,8781.0 +1694741580000,0.5766,0.5766,0.5762,0.5762,939.0 +1694741640000,0.5762,0.5767,0.576,0.576,5382.0 +1694741700000,0.5761,0.5763,0.576,0.5763,2302.0 +1694741760000,0.5763,0.5767,0.5763,0.5763,6941.0 +1694741820000,0.5762,0.5766,0.5762,0.5765,1532.0 +1694741880000,0.5765,0.5765,0.5765,0.5765,0.0 +1694741940000,0.5765,0.5765,0.5758,0.5759,4762.0 +1694742000000,0.576,0.5764,0.576,0.5764,2016.0 +1694742060000,0.5763,0.5765,0.5761,0.5763,2190.0 +1694742120000,0.5762,0.5767,0.5762,0.5764,976.0 +1694742180000,0.5764,0.5765,0.5763,0.5765,634.0 +1694742240000,0.5765,0.5765,0.5761,0.5765,957.0 +1694742300000,0.5767,0.5768,0.5767,0.5768,270.0 +1694742360000,0.5768,0.5775,0.5768,0.5774,1319.0 +1694742420000,0.5774,0.5774,0.5771,0.5772,2750.0 +1694742480000,0.5773,0.5775,0.5773,0.5775,216.0 +1694742540000,0.5775,0.5775,0.5774,0.5774,240.0 +1694742600000,0.5774,0.5775,0.577,0.577,7201.0 +1694742660000,0.5769,0.5769,0.5768,0.5768,196.0 +1694742720000,0.5767,0.5767,0.5766,0.5767,170.0 +1694742780000,0.5768,0.5768,0.5766,0.5766,49.0 +1694742840000,0.5767,0.5767,0.5766,0.5766,260.0 +1694742900000,0.5766,0.5772,0.5766,0.5771,654.0 +1694742960000,0.5771,0.5771,0.5771,0.5771,258.0 +1694743020000,0.5772,0.5774,0.5772,0.5772,496.0 +1694743080000,0.5773,0.5781,0.5773,0.5779,1513.0 +1694743140000,0.5777,0.5779,0.5775,0.5779,1157.0 +1694743200000,0.5778,0.5792,0.5778,0.5789,19892.0 +1694743260000,0.5789,0.5806,0.5786,0.5803,8851.0 +1694743320000,0.5805,0.5805,0.5798,0.5801,4802.0 +1694743380000,0.5803,0.582,0.5803,0.5819,17514.0 +1694743440000,0.5816,0.5817,0.5813,0.5815,6707.0 +1694743500000,0.5815,0.5816,0.5809,0.5815,5892.0 +1694743560000,0.5812,0.5814,0.5811,0.5813,1696.0 +1694743620000,0.5814,0.5823,0.5814,0.5821,7261.0 +1694743680000,0.5818,0.5818,0.5813,0.5813,5340.0 +1694743740000,0.5811,0.5811,0.5809,0.581,1816.0 +1694743800000,0.581,0.5814,0.581,0.5814,1077.0 +1694743860000,0.5812,0.5816,0.5808,0.5808,3762.0 +1694743920000,0.5811,0.5816,0.5811,0.5816,666.0 +1694743980000,0.5815,0.5818,0.5812,0.5818,814.0 +1694744040000,0.5819,0.5822,0.5818,0.5818,1807.0 +1694744100000,0.582,0.5823,0.5818,0.5821,2259.0 +1694744160000,0.5821,0.5823,0.5821,0.5822,1318.0 +1694744220000,0.5821,0.5826,0.5821,0.5826,711.0 +1694744280000,0.5824,0.5824,0.5811,0.5811,2975.0 +1694744340000,0.5813,0.5829,0.5813,0.5823,6938.0 +1694744400000,0.5824,0.583,0.5824,0.583,1541.0 +1694744460000,0.5828,0.583,0.5826,0.5829,1384.0 +1694744520000,0.5827,0.5827,0.5823,0.5824,1948.0 +1694744580000,0.5827,0.5827,0.5825,0.5825,79.0 +1694744640000,0.5827,0.5836,0.5827,0.5832,5632.0 +1694744700000,0.5833,0.5836,0.5828,0.5828,3483.0 +1694744760000,0.5828,0.5828,0.5824,0.5826,429.0 +1694744820000,0.5825,0.5825,0.5825,0.5825,117.0 +1694744880000,0.5827,0.5834,0.5827,0.5831,1828.0 +1694744940000,0.5834,0.5834,0.583,0.5831,418.0 +1694745000000,0.583,0.5836,0.583,0.5835,6849.0 +1694745060000,0.5837,0.5838,0.5835,0.5837,1985.0 +1694745120000,0.5836,0.5839,0.5832,0.5836,5397.0 +1694745180000,0.5839,0.5842,0.5837,0.5837,2404.0 +1694745240000,0.5836,0.5836,0.5829,0.5831,2737.0 +1694745300000,0.5832,0.5835,0.5832,0.5834,272.0 +1694745360000,0.5834,0.5834,0.5834,0.5834,479.0 +1694745420000,0.5837,0.5839,0.5836,0.5837,950.0 +1694745480000,0.5834,0.5839,0.5832,0.5839,2060.0 +1694745540000,0.5838,0.5841,0.5838,0.5838,4258.0 +1694745600000,0.5837,0.5837,0.5835,0.5835,151.0 +1694745660000,0.5837,0.5837,0.5828,0.5828,2949.0 +1694745720000,0.5831,0.5831,0.5825,0.5825,2008.0 +1694745780000,0.5825,0.5828,0.5821,0.5826,4801.0 +1694745840000,0.5827,0.5831,0.5827,0.5831,820.0 +1694745900000,0.5832,0.5838,0.5832,0.5837,772.0 +1694745960000,0.5837,0.584,0.5833,0.5834,942.0 +1694746020000,0.5833,0.5834,0.5831,0.5831,844.0 +1694746080000,0.5834,0.5834,0.5829,0.5831,252.0 +1694746140000,0.5832,0.5838,0.5832,0.5836,13493.0 +1694746200000,0.5838,0.5838,0.5836,0.5838,120.0 +1694746260000,0.5835,0.5843,0.5834,0.5841,2545.0 +1694746320000,0.5841,0.5842,0.5839,0.584,263.0 +1694746380000,0.584,0.5841,0.5838,0.5839,227.0 +1694746440000,0.5837,0.5842,0.5837,0.584,3775.0 +1694746500000,0.5841,0.5842,0.5838,0.5839,505.0 +1694746560000,0.5837,0.5839,0.5832,0.5838,12201.0 +1694746620000,0.5836,0.5838,0.5834,0.5836,615.0 +1694746680000,0.5838,0.5843,0.5836,0.5837,8134.0 +1694746740000,0.5837,0.584,0.5836,0.5839,746.0 +1694746800000,0.5838,0.5842,0.5834,0.5839,4550.0 +1694746860000,0.5835,0.5839,0.5832,0.5839,19876.0 +1694746920000,0.584,0.5846,0.5832,0.5834,19222.0 +1694746980000,0.5836,0.5836,0.5831,0.5834,16054.0 +1694747040000,0.5834,0.5851,0.5834,0.5838,26563.0 +1694747100000,0.5839,0.5847,0.5839,0.5847,4157.0 +1694747160000,0.5844,0.5845,0.5839,0.5839,4912.0 +1694747220000,0.5839,0.5851,0.5837,0.5841,12100.0 +1694747280000,0.5843,0.5845,0.5842,0.5845,457.0 +1694747340000,0.5845,0.5848,0.5844,0.5845,1200.0 +1694747400000,0.5845,0.5851,0.5844,0.585,1670.0 +1694747460000,0.5852,0.5854,0.5851,0.5854,785.0 +1694747520000,0.5853,0.5855,0.5853,0.5855,1413.0 +1694747580000,0.5856,0.5856,0.5842,0.5843,5799.0 +1694747640000,0.5844,0.5847,0.5844,0.5847,1757.0 +1694747700000,0.5847,0.5858,0.5847,0.5856,8975.0 +1694747760000,0.5856,0.5856,0.5848,0.585,822.0 +1694747820000,0.585,0.585,0.5847,0.5849,689.0 +1694747880000,0.5849,0.585,0.5849,0.585,267.0 +1694747940000,0.5851,0.5851,0.5846,0.5846,617.0 +1694748000000,0.5845,0.5845,0.5841,0.5842,2075.0 +1694748060000,0.5842,0.5844,0.5842,0.5844,62.0 +1694748120000,0.5845,0.5847,0.584,0.584,7497.0 +1694748180000,0.584,0.584,0.5838,0.5838,459.0 +1694748240000,0.5838,0.5838,0.5833,0.5834,747.0 +1694748300000,0.5836,0.5838,0.5835,0.5838,396.0 +1694748360000,0.5838,0.5841,0.5836,0.5836,558.0 +1694748420000,0.5837,0.584,0.5837,0.584,70.0 +1694748480000,0.5838,0.5839,0.5837,0.5839,69.0 +1694748540000,0.5841,0.5842,0.5841,0.5842,513.0 +1694748600000,0.584,0.5846,0.584,0.5841,2547.0 +1694748660000,0.5843,0.5849,0.5838,0.5839,8034.0 +1694748720000,0.5836,0.5836,0.5834,0.5836,3746.0 +1694748780000,0.5837,0.5838,0.5833,0.5836,2368.0 +1694748840000,0.5835,0.5841,0.5834,0.5837,3212.0 +1694748900000,0.5837,0.5839,0.5837,0.5837,284.0 +1694748960000,0.5834,0.5838,0.5833,0.5833,5855.0 +1694749020000,0.5832,0.5835,0.583,0.5832,7626.0 +1694749080000,0.5834,0.5836,0.5832,0.5832,1305.0 +1694749140000,0.5834,0.5835,0.5832,0.5832,1360.0 +1694749200000,0.5832,0.5834,0.5832,0.5832,714.0 +1694749260000,0.5832,0.5836,0.5831,0.5835,2579.0 +1694749320000,0.5835,0.5836,0.5834,0.5834,750.0 +1694749380000,0.5834,0.5836,0.5833,0.5834,2147.0 +1694749440000,0.5834,0.5838,0.5834,0.5835,949.0 +1694749500000,0.5836,0.5843,0.5836,0.5836,2620.0 +1694749560000,0.5836,0.5836,0.5836,0.5836,102.0 +1694749620000,0.5834,0.5838,0.583,0.5838,20233.0 +1694749680000,0.5838,0.584,0.5835,0.5837,683.0 +1694749740000,0.5837,0.5844,0.5837,0.5844,1056.0 +1694749800000,0.5842,0.5843,0.584,0.584,429.0 +1694749860000,0.5842,0.5842,0.5837,0.5838,1340.0 +1694749920000,0.5836,0.5837,0.5835,0.5837,403.0 +1694749980000,0.5838,0.5838,0.5837,0.5838,29.0 +1694750040000,0.5838,0.5839,0.5838,0.5839,95.0 +1694750100000,0.5839,0.5841,0.5839,0.5839,299.0 +1694750160000,0.5839,0.5839,0.5836,0.5839,638.0 +1694750220000,0.5839,0.5839,0.5838,0.5838,199.0 +1694750280000,0.5839,0.5839,0.5838,0.5838,707.0 +1694750340000,0.5839,0.5844,0.5838,0.5842,3097.0 +1694750400000,0.5842,0.5849,0.5842,0.5845,5663.0 +1694750460000,0.5847,0.5855,0.5846,0.5851,7672.0 +1694750520000,0.585,0.5852,0.5847,0.5847,1727.0 +1694750580000,0.5846,0.5849,0.5842,0.5842,2519.0 +1694750640000,0.5842,0.5844,0.5842,0.5842,289.0 +1694750700000,0.5845,0.5845,0.5841,0.5842,447.0 +1694750760000,0.5846,0.5846,0.5842,0.5842,363.0 +1694750820000,0.5844,0.5851,0.5841,0.5851,1190.0 +1694750880000,0.5851,0.5851,0.5846,0.5846,1243.0 +1694750940000,0.5847,0.5848,0.5844,0.5848,758.0 +1694751000000,0.585,0.5851,0.585,0.5851,73.0 +1694751060000,0.5849,0.5855,0.5849,0.5855,1411.0 +1694751120000,0.5854,0.5862,0.5854,0.5861,4696.0 +1694751180000,0.5863,0.5863,0.5845,0.5845,17476.0 +1694751240000,0.5845,0.5845,0.5845,0.5845,91.0 +1694751300000,0.5846,0.5846,0.5842,0.5842,4047.0 +1694751360000,0.5842,0.5842,0.5838,0.5839,3374.0 +1694751420000,0.5838,0.5838,0.5834,0.5838,3314.0 +1694751480000,0.5836,0.5837,0.5829,0.583,2312.0 +1694751540000,0.583,0.5833,0.5829,0.5832,834.0 +1694751600000,0.5833,0.5839,0.5833,0.5833,1654.0 +1694751660000,0.5835,0.5835,0.5832,0.5832,177.0 +1694751720000,0.5832,0.5832,0.5826,0.5826,1024.0 +1694751780000,0.5825,0.5828,0.5824,0.5824,483.0 +1694751840000,0.5827,0.5831,0.5826,0.5827,2082.0 +1694751900000,0.5827,0.5828,0.5827,0.5828,230.0 +1694751960000,0.5827,0.583,0.5823,0.5828,2099.0 +1694752020000,0.583,0.583,0.583,0.583,103.0 +1694752080000,0.583,0.583,0.5826,0.5827,2373.0 +1694752140000,0.5829,0.5829,0.5829,0.5829,72.0 +1694752200000,0.5829,0.5834,0.5829,0.5832,2572.0 +1694752260000,0.5831,0.5831,0.5821,0.5821,2497.0 +1694752320000,0.5821,0.5822,0.582,0.5822,723.0 +1694752380000,0.5822,0.5823,0.582,0.5823,586.0 +1694752440000,0.5824,0.5824,0.5818,0.5818,300.0 +1694752500000,0.5819,0.582,0.5817,0.5817,992.0 +1694752560000,0.5817,0.5821,0.5817,0.5819,3055.0 +1694752620000,0.5821,0.5822,0.5819,0.582,755.0 +1694752680000,0.582,0.5822,0.582,0.582,380.0 +1694752740000,0.582,0.5825,0.5817,0.5822,6695.0 +1694752800000,0.5825,0.5828,0.5821,0.5823,2582.0 +1694752860000,0.5823,0.5826,0.582,0.5826,4215.0 +1694752920000,0.5825,0.5825,0.5818,0.5821,1781.0 +1694752980000,0.5818,0.5828,0.5818,0.5828,2148.0 +1694753040000,0.5828,0.5828,0.5828,0.5828,0.0 +1694753100000,0.5822,0.5822,0.5822,0.5822,47.0 +1694753160000,0.5822,0.5833,0.5822,0.5833,709.0 +1694753220000,0.5833,0.5833,0.5829,0.5831,236.0 +1694753280000,0.5828,0.5834,0.5828,0.5832,1129.0 +1694753340000,0.5836,0.5837,0.5836,0.5836,289.0 +1694753400000,0.5837,0.5837,0.5835,0.5836,237.0 +1694753460000,0.5837,0.5838,0.5833,0.5838,877.0 +1694753520000,0.5838,0.5838,0.5836,0.5836,206.0 +1694753580000,0.583,0.5831,0.583,0.5831,329.0 +1694753640000,0.5831,0.5831,0.583,0.583,24.0 +1694753700000,0.5831,0.5833,0.5831,0.5833,119.0 +1694753760000,0.5832,0.5851,0.5832,0.5849,21583.0 +1694753820000,0.5849,0.585,0.5848,0.585,1030.0 +1694753880000,0.5851,0.5853,0.5851,0.5851,696.0 +1694753940000,0.5852,0.5852,0.585,0.585,226.0 +1694754000000,0.585,0.585,0.5843,0.5843,3628.0 +1694754060000,0.5843,0.5846,0.5843,0.5845,191.0 +1694754120000,0.5846,0.5848,0.5846,0.5848,204.0 +1694754180000,0.5847,0.5852,0.5846,0.5852,2410.0 +1694754240000,0.5852,0.5856,0.5852,0.5855,5839.0 +1694754300000,0.5855,0.5857,0.5851,0.5851,3310.0 +1694754360000,0.5851,0.5857,0.5851,0.5855,427.0 +1694754420000,0.5857,0.5863,0.5857,0.5862,7131.0 +1694754480000,0.5862,0.5864,0.5859,0.5864,3969.0 +1694754540000,0.5862,0.5863,0.5859,0.5859,1259.0 +1694754600000,0.5858,0.5858,0.5858,0.5858,21.0 +1694754660000,0.5859,0.5864,0.5859,0.5863,356.0 +1694754720000,0.5865,0.5867,0.5863,0.5867,6637.0 +1694754780000,0.5867,0.5874,0.5867,0.587,9086.0 +1694754840000,0.587,0.587,0.587,0.587,2582.0 +1694754900000,0.5871,0.5871,0.5862,0.5862,7496.0 +1694754960000,0.5861,0.5865,0.5861,0.5863,1707.0 +1694755020000,0.5866,0.5866,0.5859,0.586,2096.0 +1694755080000,0.5859,0.5863,0.5859,0.586,973.0 +1694755140000,0.5858,0.586,0.5857,0.5858,906.0 +1694755200000,0.5858,0.5861,0.5858,0.5861,953.0 +1694755260000,0.5861,0.5863,0.5861,0.5861,755.0 +1694755320000,0.5861,0.5862,0.586,0.586,805.0 +1694755380000,0.5858,0.5859,0.5855,0.5855,1100.0 +1694755440000,0.5853,0.5855,0.5844,0.5848,20288.0 +1694755500000,0.5848,0.585,0.5848,0.5848,541.0 +1694755560000,0.5849,0.5867,0.5849,0.5866,5829.0 +1694755620000,0.5865,0.5865,0.5857,0.5859,2549.0 +1694755680000,0.5858,0.586,0.5857,0.586,853.0 +1694755740000,0.586,0.5862,0.586,0.5862,1045.0 +1694755800000,0.5865,0.5871,0.5865,0.5869,3582.0 +1694755860000,0.587,0.5871,0.5869,0.5871,2617.0 +1694755920000,0.5871,0.5871,0.5861,0.5869,7890.0 +1694755980000,0.587,0.5872,0.587,0.5872,4124.0 +1694756040000,0.5871,0.5873,0.5871,0.5872,4860.0 +1694756100000,0.5873,0.5876,0.5871,0.5871,8228.0 +1694756160000,0.5871,0.5874,0.5871,0.5871,4994.0 +1694756220000,0.5872,0.5874,0.5865,0.5865,9701.0 +1694756280000,0.5864,0.5864,0.5856,0.5863,7489.0 +1694756340000,0.5864,0.5872,0.5864,0.5871,6748.0 +1694756400000,0.5872,0.5872,0.5867,0.5867,6089.0 +1694756460000,0.5868,0.5873,0.5868,0.5871,2483.0 +1694756520000,0.5872,0.5872,0.5869,0.5869,3768.0 +1694756580000,0.587,0.5872,0.587,0.5871,4095.0 +1694756640000,0.587,0.587,0.5866,0.5869,4361.0 +1694756700000,0.587,0.587,0.5864,0.5864,2760.0 +1694756760000,0.5862,0.5863,0.5856,0.5856,2207.0 +1694756820000,0.5856,0.5857,0.5854,0.5857,2813.0 +1694756880000,0.5858,0.5862,0.5858,0.586,2419.0 +1694756940000,0.5863,0.587,0.5863,0.587,10471.0 +1694757000000,0.587,0.5872,0.5868,0.5868,1232.0 +1694757060000,0.5869,0.5873,0.5869,0.587,1537.0 +1694757120000,0.587,0.5875,0.5869,0.587,1707.0 +1694757180000,0.587,0.587,0.5868,0.5869,806.0 +1694757240000,0.587,0.587,0.586,0.586,4116.0 +1694757300000,0.5861,0.5866,0.5861,0.5864,1553.0 +1694757360000,0.586,0.586,0.585,0.5854,4215.0 +1694757420000,0.5857,0.5863,0.5857,0.5862,1165.0 +1694757480000,0.5862,0.5866,0.5862,0.5862,1783.0 +1694757540000,0.5864,0.5868,0.5864,0.5868,1909.0 +1694757600000,0.5868,0.5868,0.5854,0.5856,11828.0 +1694757660000,0.5855,0.5861,0.5852,0.5857,6285.0 +1694757720000,0.5856,0.5861,0.5856,0.5856,5037.0 +1694757780000,0.5856,0.5856,0.5852,0.5852,4914.0 +1694757840000,0.5851,0.5853,0.5847,0.585,17672.0 +1694757900000,0.585,0.585,0.5846,0.5846,5839.0 +1694757960000,0.5847,0.5848,0.5833,0.5836,15344.0 +1694758020000,0.5836,0.5836,0.5828,0.5828,18960.0 +1694758080000,0.5828,0.5828,0.5825,0.5825,2447.0 +1694758140000,0.5826,0.5826,0.5826,0.5826,955.0 +1694758200000,0.5826,0.5831,0.5826,0.5827,17429.0 +1694758260000,0.5825,0.5825,0.5814,0.5814,5601.0 +1694758320000,0.5813,0.5815,0.5813,0.5815,3992.0 +1694758380000,0.5814,0.5815,0.5814,0.5814,683.0 +1694758440000,0.5814,0.5818,0.5812,0.5812,8491.0 +1694758500000,0.5812,0.5821,0.5809,0.5821,19170.0 +1694758560000,0.582,0.5827,0.5818,0.5825,4928.0 +1694758620000,0.5826,0.5828,0.5817,0.5817,18901.0 +1694758680000,0.5818,0.5822,0.5817,0.582,3246.0 +1694758740000,0.5821,0.5825,0.5821,0.5824,801.0 +1694758800000,0.5823,0.5826,0.5823,0.5825,500.0 +1694758860000,0.5823,0.5824,0.5822,0.5824,815.0 +1694758920000,0.5826,0.5826,0.5824,0.5824,2082.0 +1694758980000,0.5822,0.5823,0.5822,0.5823,334.0 +1694759040000,0.5822,0.5822,0.5817,0.582,2692.0 +1694759100000,0.582,0.5822,0.582,0.5822,957.0 +1694759160000,0.5822,0.5822,0.5822,0.5822,2.0 +1694759220000,0.5823,0.5824,0.5823,0.5823,866.0 +1694759280000,0.5821,0.5822,0.5818,0.5818,640.0 +1694759340000,0.5817,0.5817,0.5808,0.5816,11953.0 +1694759400000,0.5814,0.5815,0.5812,0.5813,650.0 +1694759460000,0.5815,0.5815,0.5815,0.5815,913.0 +1694759520000,0.5814,0.5816,0.5814,0.5815,206.0 +1694759580000,0.5815,0.5817,0.5815,0.5816,1328.0 +1694759640000,0.5816,0.5817,0.5813,0.5817,2858.0 +1694759700000,0.5815,0.5816,0.5813,0.5813,1919.0 +1694759760000,0.5812,0.5814,0.5811,0.5812,1868.0 +1694759820000,0.5813,0.5813,0.5813,0.5813,860.0 +1694759880000,0.5812,0.5814,0.5811,0.5812,3941.0 +1694759940000,0.5812,0.5812,0.581,0.581,3662.0 +1694760000000,0.581,0.581,0.58,0.5801,14067.0 +1694760060000,0.5802,0.5803,0.5799,0.5802,2830.0 +1694760120000,0.5801,0.5807,0.58,0.5807,5720.0 +1694760180000,0.5808,0.5808,0.5806,0.5806,1441.0 +1694760240000,0.5805,0.5805,0.5799,0.5799,5881.0 +1694760300000,0.5801,0.5817,0.58,0.5813,16801.0 +1694760360000,0.5816,0.5822,0.5816,0.5821,1880.0 +1694760420000,0.582,0.582,0.5814,0.5817,3982.0 +1694760480000,0.5819,0.5819,0.5818,0.5818,38.0 +1694760540000,0.5819,0.5826,0.5819,0.5825,23102.0 +1694760600000,0.5824,0.5824,0.5812,0.5812,6850.0 +1694760660000,0.581,0.5811,0.581,0.5811,603.0 +1694760720000,0.5812,0.5814,0.5812,0.5813,2882.0 +1694760780000,0.5813,0.5813,0.581,0.5813,3008.0 +1694760840000,0.5809,0.5812,0.5809,0.5812,707.0 +1694760900000,0.581,0.5811,0.581,0.5811,220.0 +1694760960000,0.5812,0.5818,0.5812,0.5817,1616.0 +1694761020000,0.5817,0.5819,0.5815,0.5818,2179.0 +1694761080000,0.5817,0.5817,0.581,0.581,2128.0 +1694761140000,0.5812,0.5814,0.5811,0.5813,1640.0 +1694761200000,0.5813,0.5815,0.581,0.581,1476.0 +1694761260000,0.5811,0.5825,0.581,0.5822,4685.0 +1694761320000,0.582,0.5823,0.582,0.582,1521.0 +1694761380000,0.5818,0.5823,0.5817,0.5822,2078.0 +1694761440000,0.582,0.582,0.5817,0.5818,620.0 +1694761500000,0.5818,0.5818,0.5807,0.5807,19931.0 +1694761560000,0.5809,0.5811,0.5805,0.5809,3621.0 +1694761620000,0.5811,0.5812,0.581,0.581,851.0 +1694761680000,0.5809,0.5811,0.5806,0.5806,3150.0 +1694761740000,0.5806,0.5806,0.5797,0.5797,5695.0 +1694761800000,0.5795,0.5802,0.5795,0.58,11113.0 +1694761860000,0.5799,0.5802,0.5799,0.5802,2495.0 +1694761920000,0.58,0.5802,0.5797,0.5802,960.0 +1694761980000,0.5801,0.5801,0.5801,0.5801,1683.0 +1694762040000,0.5801,0.5801,0.5793,0.5795,7077.0 +1694762100000,0.579,0.5792,0.5785,0.5788,9919.0 +1694762160000,0.5786,0.5787,0.5778,0.5787,14984.0 +1694762220000,0.5782,0.5798,0.5782,0.5794,15480.0 +1694762280000,0.5793,0.5793,0.5781,0.5783,8440.0 +1694762340000,0.5783,0.5787,0.5783,0.5787,766.0 +1694762400000,0.5786,0.5786,0.578,0.5783,2834.0 +1694762460000,0.5781,0.5782,0.578,0.5782,1620.0 +1694762520000,0.5779,0.5779,0.576,0.5778,54261.0 +1694762580000,0.5775,0.5778,0.577,0.5778,5444.0 +1694762640000,0.5777,0.5781,0.5768,0.5781,16316.0 +1694762700000,0.578,0.5781,0.5776,0.5778,2441.0 +1694762760000,0.5778,0.5779,0.5778,0.5778,421.0 +1694762820000,0.5778,0.5783,0.5778,0.5779,4070.0 +1694762880000,0.5779,0.578,0.5779,0.578,1734.0 +1694762940000,0.578,0.578,0.5779,0.5779,3074.0 +1694763000000,0.5779,0.578,0.5774,0.5776,7843.0 +1694763060000,0.5775,0.578,0.5775,0.578,4079.0 +1694763120000,0.5781,0.5786,0.5781,0.5784,4464.0 +1694763180000,0.5784,0.5787,0.5784,0.5787,2081.0 +1694763240000,0.5789,0.5789,0.5786,0.5786,1818.0 +1694763300000,0.5786,0.5796,0.5785,0.5796,11744.0 +1694763360000,0.5796,0.5804,0.5796,0.5796,16077.0 +1694763420000,0.58,0.5802,0.5797,0.5798,1441.0 +1694763480000,0.58,0.5808,0.5798,0.5808,10665.0 +1694763540000,0.5807,0.5807,0.5804,0.5804,2990.0 +1694763600000,0.5805,0.5811,0.5805,0.5811,5023.0 +1694763660000,0.581,0.581,0.5803,0.5807,4372.0 +1694763720000,0.5807,0.5807,0.5807,0.5807,0.0 +1694763780000,0.5807,0.5807,0.5807,0.5807,569.0 +1694763840000,0.5805,0.5808,0.5803,0.5803,2955.0 +1694763900000,0.5803,0.5806,0.58,0.58,2348.0 +1694763960000,0.58,0.58,0.5799,0.5799,1042.0 +1694764020000,0.5801,0.5802,0.5798,0.5802,1231.0 +1694764080000,0.5802,0.5802,0.5802,0.5802,0.0 +1694764140000,0.58,0.5801,0.5798,0.5801,1497.0 +1694764200000,0.5801,0.5801,0.5797,0.5798,1045.0 +1694764260000,0.5798,0.5798,0.5793,0.5794,2596.0 +1694764320000,0.5795,0.5795,0.5793,0.5793,1179.0 +1694764380000,0.5794,0.5795,0.5792,0.5792,682.0 +1694764440000,0.5795,0.5799,0.5794,0.5795,901.0 +1694764500000,0.5793,0.5793,0.5782,0.5788,7461.0 +1694764560000,0.5787,0.5787,0.5783,0.5783,153.0 +1694764620000,0.5783,0.5783,0.5783,0.5783,325.0 +1694764680000,0.5785,0.5788,0.5783,0.5785,833.0 +1694764740000,0.5786,0.5794,0.5786,0.5794,4415.0 +1694764800000,0.5791,0.5791,0.5787,0.5787,2943.0 +1694764860000,0.5786,0.5786,0.5779,0.5783,4810.0 +1694764920000,0.5781,0.5782,0.5779,0.578,2941.0 +1694764980000,0.5779,0.5783,0.5778,0.5781,1938.0 +1694765040000,0.5779,0.578,0.5777,0.5777,2679.0 +1694765100000,0.5778,0.578,0.5778,0.5779,10336.0 +1694765160000,0.5779,0.578,0.5777,0.578,2435.0 +1694765220000,0.5778,0.5778,0.577,0.577,10337.0 +1694765280000,0.5768,0.5775,0.5768,0.5775,8509.0 +1694765340000,0.5776,0.5779,0.5776,0.5776,2712.0 +1694765400000,0.5778,0.5779,0.5776,0.5776,1322.0 +1694765460000,0.5776,0.5778,0.5776,0.5777,1869.0 +1694765520000,0.5778,0.5778,0.5776,0.5777,150.0 +1694765580000,0.5776,0.5776,0.5775,0.5775,993.0 +1694765640000,0.5771,0.5771,0.5763,0.5765,16958.0 +1694765700000,0.5767,0.5771,0.5766,0.5768,3601.0 +1694765760000,0.5768,0.577,0.5767,0.5767,1031.0 +1694765820000,0.5768,0.5769,0.5766,0.5769,1416.0 +1694765880000,0.5769,0.5769,0.5769,0.5769,0.0 +1694765940000,0.577,0.5773,0.577,0.5773,1395.0 +1694766000000,0.5773,0.5776,0.5772,0.5776,1041.0 +1694766060000,0.5778,0.5784,0.5778,0.578,1047.0 +1694766120000,0.5782,0.5786,0.5782,0.5784,1268.0 +1694766180000,0.5786,0.5789,0.5786,0.5786,2120.0 +1694766240000,0.5786,0.579,0.5786,0.5788,530.0 +1694766300000,0.5788,0.579,0.5787,0.5788,462.0 +1694766360000,0.5789,0.579,0.5789,0.579,150.0 +1694766420000,0.579,0.579,0.579,0.579,0.0 +1694766480000,0.579,0.5791,0.5788,0.579,451.0 +1694766540000,0.5791,0.5791,0.5789,0.5791,249.0 +1694766600000,0.5789,0.5795,0.5789,0.5795,3050.0 +1694766660000,0.5796,0.5802,0.5796,0.5802,10188.0 +1694766720000,0.5801,0.5801,0.5797,0.58,1851.0 +1694766780000,0.5803,0.5805,0.5803,0.5805,1256.0 +1694766840000,0.5805,0.581,0.5805,0.581,4090.0 +1694766900000,0.5811,0.5812,0.5804,0.5806,7427.0 +1694766960000,0.5808,0.5812,0.5808,0.5812,381.0 +1694767020000,0.5812,0.5814,0.5807,0.5807,4685.0 +1694767080000,0.5806,0.5808,0.5803,0.5803,2560.0 +1694767140000,0.5805,0.5806,0.5805,0.5806,113.0 +1694767200000,0.5806,0.5809,0.5799,0.5808,3116.0 +1694767260000,0.5807,0.5811,0.5805,0.5808,10465.0 +1694767320000,0.5808,0.5808,0.5808,0.5808,161.0 +1694767380000,0.5807,0.5807,0.5798,0.5804,4272.0 +1694767440000,0.5805,0.5807,0.5805,0.5807,561.0 +1694767500000,0.5804,0.5807,0.5803,0.5803,1265.0 +1694767560000,0.5804,0.5805,0.5799,0.5805,2100.0 +1694767620000,0.5806,0.5813,0.5805,0.5813,3910.0 +1694767680000,0.5813,0.5813,0.5813,0.5813,10.0 +1694767740000,0.5811,0.5811,0.5811,0.5811,192.0 +1694767800000,0.5812,0.5818,0.5812,0.5818,4935.0 +1694767860000,0.5819,0.5823,0.5819,0.582,4394.0 +1694767920000,0.5818,0.5818,0.5813,0.5813,456.0 +1694767980000,0.5814,0.5816,0.5814,0.5816,40.0 +1694768040000,0.5813,0.5813,0.5808,0.5811,1961.0 +1694768100000,0.5813,0.5813,0.5812,0.5812,251.0 +1694768160000,0.5811,0.5811,0.581,0.581,225.0 +1694768220000,0.5811,0.5819,0.5811,0.5819,1645.0 +1694768280000,0.5815,0.5817,0.5811,0.5817,2789.0 +1694768340000,0.5815,0.5815,0.5812,0.5813,822.0 +1694768400000,0.5813,0.5823,0.5813,0.5819,3006.0 +1694768460000,0.582,0.582,0.5814,0.5817,2568.0 +1694768520000,0.5818,0.5823,0.5817,0.5819,1383.0 +1694768580000,0.5818,0.5819,0.5807,0.5807,13992.0 +1694768640000,0.5808,0.5811,0.5808,0.5808,5533.0 +1694768700000,0.5808,0.5808,0.5805,0.5805,6389.0 +1694768760000,0.5807,0.5809,0.5807,0.5808,5090.0 +1694768820000,0.5807,0.5816,0.5807,0.5816,9808.0 +1694768880000,0.5816,0.5816,0.5812,0.5812,4863.0 +1694768940000,0.5813,0.5814,0.5809,0.5809,4158.0 +1694769000000,0.5808,0.581,0.5808,0.581,330.0 +1694769060000,0.581,0.581,0.5801,0.5801,3828.0 +1694769120000,0.5802,0.5803,0.5802,0.5803,105.0 +1694769180000,0.5802,0.5802,0.5801,0.5801,816.0 +1694769240000,0.5801,0.5801,0.5801,0.5801,178.0 +1694769300000,0.5802,0.5804,0.5799,0.5799,1594.0 +1694769360000,0.5799,0.5803,0.5799,0.58,1319.0 +1694769420000,0.5799,0.5803,0.5795,0.5801,12533.0 +1694769480000,0.58,0.58,0.5792,0.5792,4561.0 +1694769540000,0.5791,0.5792,0.5791,0.5792,169.0 +1694769600000,0.5791,0.5792,0.579,0.579,2663.0 +1694769660000,0.579,0.5795,0.579,0.5795,2692.0 +1694769720000,0.5792,0.5792,0.5789,0.579,450.0 +1694769780000,0.579,0.5795,0.579,0.5794,2566.0 +1694769840000,0.5793,0.5795,0.5793,0.5795,109.0 +1694769900000,0.5795,0.5795,0.5795,0.5795,33.0 +1694769960000,0.5795,0.5796,0.5795,0.5796,362.0 +1694770020000,0.5798,0.5805,0.5798,0.5805,2050.0 +1694770080000,0.5804,0.5804,0.5804,0.5804,193.0 +1694770140000,0.5801,0.5801,0.5801,0.5801,23.0 +1694770200000,0.5801,0.5801,0.5801,0.5801,0.0 +1694770260000,0.5801,0.5805,0.5801,0.5801,3375.0 +1694770320000,0.5803,0.5811,0.5803,0.5811,6287.0 +1694770380000,0.5811,0.5821,0.5811,0.5821,4352.0 +1694770440000,0.5819,0.5819,0.5814,0.5819,3833.0 +1694770500000,0.582,0.5825,0.5819,0.5819,4453.0 +1694770560000,0.5823,0.5828,0.5823,0.5826,2453.0 +1694770620000,0.5828,0.5831,0.5828,0.5828,1304.0 +1694770680000,0.583,0.5833,0.583,0.583,73.0 +1694770740000,0.5831,0.5832,0.5827,0.583,2990.0 +1694770800000,0.583,0.583,0.5825,0.5825,944.0 +1694770860000,0.5825,0.583,0.5817,0.5825,14553.0 +1694770920000,0.5825,0.5825,0.5818,0.5824,1253.0 +1694770980000,0.5824,0.5824,0.5824,0.5824,205.0 +1694771040000,0.5824,0.5824,0.5818,0.5819,1058.0 +1694771100000,0.5821,0.5823,0.5821,0.5823,553.0 +1694771160000,0.5825,0.5826,0.5818,0.5825,4985.0 +1694771220000,0.5825,0.5825,0.5819,0.5821,6993.0 +1694771280000,0.5819,0.5823,0.5818,0.5822,2964.0 +1694771340000,0.5821,0.5823,0.5821,0.5823,75.0 +1694771400000,0.5825,0.5827,0.5825,0.5827,461.0 +1694771460000,0.5826,0.5827,0.5824,0.5826,636.0 +1694771520000,0.5823,0.5823,0.5805,0.5807,18195.0 +1694771580000,0.5808,0.5813,0.5808,0.5811,1886.0 +1694771640000,0.5812,0.5814,0.5812,0.5814,1167.0 +1694771700000,0.5813,0.5817,0.5805,0.5811,7553.0 +1694771760000,0.5809,0.5809,0.5808,0.5808,122.0 +1694771820000,0.5805,0.5808,0.5805,0.5808,157.0 +1694771880000,0.5806,0.5808,0.5805,0.5808,293.0 +1694771940000,0.5807,0.5807,0.5805,0.5807,289.0 +1694772000000,0.5806,0.5811,0.5801,0.5803,16683.0 +1694772060000,0.5803,0.5807,0.5801,0.5802,3867.0 +1694772120000,0.5802,0.5803,0.5798,0.5799,932.0 +1694772180000,0.5799,0.5802,0.5796,0.5802,1020.0 +1694772240000,0.5802,0.5802,0.5802,0.5802,0.0 +1694772300000,0.5799,0.58,0.5797,0.58,1097.0 +1694772360000,0.5798,0.5799,0.5798,0.5799,4848.0 +1694772420000,0.5798,0.5801,0.5798,0.58,13686.0 +1694772480000,0.5804,0.5804,0.5804,0.5804,28.0 +1694772540000,0.5804,0.5804,0.5801,0.5802,1046.0 +1694772600000,0.5802,0.5802,0.5795,0.5799,5951.0 +1694772660000,0.5799,0.58,0.572,0.5784,216534.0 +1694772720000,0.5784,0.5784,0.5775,0.5775,11454.0 +1694772780000,0.5775,0.5777,0.5774,0.5777,10366.0 +1694772840000,0.5775,0.5782,0.5773,0.5779,13988.0 +1694772900000,0.5778,0.578,0.5777,0.5777,6196.0 +1694772960000,0.5778,0.5779,0.5773,0.5774,12241.0 +1694773020000,0.5773,0.5776,0.5773,0.5776,528.0 +1694773080000,0.5777,0.5779,0.5777,0.5778,7653.0 +1694773140000,0.5778,0.5779,0.5777,0.5777,2903.0 +1694773200000,0.5776,0.578,0.5764,0.5774,27521.0 +1694773260000,0.5774,0.5776,0.5774,0.5776,3256.0 +1694773320000,0.5776,0.5777,0.5775,0.5776,4883.0 +1694773380000,0.5777,0.5777,0.5775,0.5775,2704.0 +1694773440000,0.5776,0.5779,0.5775,0.5776,8569.0 +1694773500000,0.5775,0.5776,0.5775,0.5775,1370.0 +1694773560000,0.5776,0.5776,0.5775,0.5775,3848.0 +1694773620000,0.5774,0.5775,0.5774,0.5775,2303.0 +1694773680000,0.5775,0.5775,0.5774,0.5774,771.0 +1694773740000,0.5773,0.5774,0.5772,0.5774,3116.0 +1694773800000,0.5772,0.5774,0.5771,0.5772,3759.0 +1694773860000,0.5771,0.5771,0.5769,0.577,1180.0 +1694773920000,0.577,0.5771,0.577,0.577,160.0 +1694773980000,0.5771,0.5774,0.577,0.5774,3814.0 +1694774040000,0.5775,0.5775,0.5774,0.5774,3229.0 +1694774100000,0.5774,0.5774,0.577,0.577,3514.0 +1694774160000,0.5771,0.5774,0.5771,0.5773,5323.0 +1694774220000,0.5773,0.5773,0.5773,0.5773,20.0 +1694774280000,0.5773,0.5777,0.5772,0.5776,4222.0 +1694774340000,0.5782,0.5783,0.5782,0.5783,615.0 +1694774400000,0.5784,0.5784,0.5783,0.5783,2881.0 +1694774460000,0.5783,0.5784,0.5782,0.5784,3984.0 +1694774520000,0.5785,0.5789,0.5785,0.5789,6539.0 +1694774580000,0.5789,0.579,0.5789,0.579,97.0 +1694774640000,0.5791,0.5792,0.5791,0.5791,1390.0 +1694774700000,0.5791,0.5791,0.579,0.5791,855.0 +1694774760000,0.5791,0.5791,0.579,0.579,2512.0 +1694774820000,0.579,0.579,0.579,0.579,630.0 +1694774880000,0.579,0.5794,0.579,0.5793,4068.0 +1694774940000,0.5791,0.5795,0.579,0.5795,1406.0 +1694775000000,0.5796,0.5799,0.5796,0.5796,3551.0 +1694775060000,0.5796,0.5798,0.5796,0.5798,3424.0 +1694775120000,0.5799,0.5801,0.5799,0.5801,1232.0 +1694775180000,0.58,0.58,0.5798,0.5798,2548.0 +1694775240000,0.5798,0.5798,0.5798,0.5798,315.0 +1694775300000,0.5799,0.5799,0.5799,0.5799,11.0 +1694775360000,0.5799,0.5799,0.5798,0.5798,1218.0 +1694775420000,0.5796,0.5799,0.5796,0.5797,1432.0 +1694775480000,0.5799,0.5801,0.5791,0.5798,6408.0 +1694775540000,0.5798,0.5803,0.5797,0.5801,1680.0 +1694775600000,0.5801,0.5805,0.5801,0.5804,2268.0 +1694775660000,0.5804,0.5804,0.5798,0.58,1611.0 +1694775720000,0.5798,0.58,0.5798,0.5798,24.0 +1694775780000,0.5799,0.5799,0.5799,0.5799,37.0 +1694775840000,0.58,0.5801,0.58,0.5801,29.0 +1694775900000,0.5801,0.5801,0.5801,0.5801,1305.0 +1694775960000,0.58,0.58,0.58,0.58,1367.0 +1694776020000,0.58,0.5802,0.58,0.5801,2098.0 +1694776080000,0.5801,0.5802,0.5799,0.58,3117.0 +1694776140000,0.58,0.58,0.5797,0.5797,1055.0 +1694776200000,0.5797,0.5797,0.5795,0.5795,2385.0 +1694776260000,0.5795,0.5795,0.5795,0.5795,223.0 +1694776320000,0.5795,0.5796,0.5792,0.5792,1591.0 +1694776380000,0.5793,0.5793,0.5792,0.5792,3583.0 +1694776440000,0.5791,0.5791,0.5783,0.5783,6833.0 +1694776500000,0.5783,0.5788,0.5776,0.5786,15753.0 +1694776560000,0.5786,0.5789,0.5785,0.5787,3794.0 +1694776620000,0.5787,0.5787,0.5781,0.5781,3513.0 +1694776680000,0.5781,0.5789,0.5778,0.5787,7519.0 +1694776740000,0.5787,0.579,0.5785,0.579,4793.0 +1694776800000,0.5787,0.579,0.5784,0.5788,2124.0 +1694776860000,0.5788,0.5789,0.5788,0.5788,959.0 +1694776920000,0.5787,0.5787,0.5787,0.5787,2414.0 +1694776980000,0.5784,0.5784,0.5783,0.5784,1280.0 +1694777040000,0.5783,0.5785,0.5783,0.5785,2669.0 +1694777100000,0.5784,0.5785,0.5784,0.5785,483.0 +1694777160000,0.5787,0.5787,0.5787,0.5787,1733.0 +1694777220000,0.5787,0.5787,0.5786,0.5786,158.0 +1694777280000,0.5786,0.5786,0.5779,0.5784,7208.0 +1694777340000,0.5784,0.5785,0.5784,0.5785,684.0 +1694777400000,0.5784,0.5785,0.5784,0.5785,1059.0 +1694777460000,0.5784,0.5784,0.5783,0.5784,1022.0 +1694777520000,0.5785,0.5788,0.5784,0.5788,2631.0 +1694777580000,0.5789,0.5793,0.5789,0.5792,2516.0 +1694777640000,0.5792,0.5792,0.5791,0.5792,975.0 +1694777700000,0.5791,0.5793,0.579,0.5793,2937.0 +1694777760000,0.5794,0.5794,0.5793,0.5793,1497.0 +1694777820000,0.579,0.579,0.579,0.579,480.0 +1694777880000,0.579,0.579,0.579,0.579,405.0 +1694777940000,0.579,0.579,0.5787,0.5787,2616.0 +1694778000000,0.5786,0.5789,0.5781,0.5783,11806.0 +1694778060000,0.5783,0.5789,0.5782,0.5789,585.0 +1694778120000,0.5789,0.5789,0.5789,0.5789,80.0 +1694778180000,0.5789,0.5789,0.5783,0.5783,1735.0 +1694778240000,0.5785,0.5786,0.5784,0.5786,207.0 +1694778300000,0.5786,0.5786,0.5782,0.5783,2358.0 +1694778360000,0.5785,0.5785,0.5785,0.5785,566.0 +1694778420000,0.5784,0.5785,0.5783,0.5783,1457.0 +1694778480000,0.5781,0.5787,0.5781,0.5786,689.0 +1694778540000,0.5785,0.5785,0.5785,0.5785,48.0 +1694778600000,0.5785,0.5785,0.5783,0.5784,804.0 +1694778660000,0.5784,0.5784,0.5779,0.5779,2403.0 +1694778720000,0.578,0.578,0.5779,0.5779,706.0 +1694778780000,0.5779,0.5781,0.5779,0.5781,54.0 +1694778840000,0.5781,0.5782,0.5781,0.5782,589.0 +1694778900000,0.5783,0.5783,0.578,0.578,1406.0 +1694778960000,0.578,0.5781,0.577,0.5772,12068.0 +1694779020000,0.5771,0.5772,0.576,0.5767,6886.0 +1694779080000,0.5769,0.5772,0.5762,0.5769,3361.0 +1694779140000,0.5767,0.5769,0.5759,0.5769,4789.0 +1694779200000,0.5767,0.5767,0.5759,0.5759,8801.0 +1694779260000,0.576,0.577,0.576,0.577,1087.0 +1694779320000,0.577,0.5778,0.577,0.5778,7474.0 +1694779380000,0.5779,0.5783,0.5779,0.5783,1639.0 +1694779440000,0.5783,0.5784,0.578,0.5782,944.0 +1694779500000,0.5784,0.5784,0.5783,0.5783,917.0 +1694779560000,0.5784,0.5788,0.5784,0.5786,2902.0 +1694779620000,0.5785,0.5785,0.5785,0.5785,10.0 +1694779680000,0.5787,0.579,0.5787,0.5789,473.0 +1694779740000,0.579,0.5793,0.579,0.5792,1102.0 +1694779800000,0.5791,0.5793,0.5788,0.5788,1737.0 +1694779860000,0.5789,0.5792,0.5782,0.5782,2718.0 +1694779920000,0.5784,0.5788,0.5784,0.5788,539.0 +1694779980000,0.5786,0.5787,0.5786,0.5787,509.0 +1694780040000,0.5788,0.5791,0.5787,0.579,611.0 +1694780100000,0.5788,0.5789,0.5785,0.5785,2199.0 +1694780160000,0.5786,0.5786,0.578,0.5784,604.0 +1694780220000,0.5785,0.5787,0.5781,0.5782,1511.0 +1694780280000,0.578,0.578,0.5773,0.5775,7799.0 +1694780340000,0.5781,0.5781,0.5781,0.5781,82.0 +1694780400000,0.5782,0.5786,0.5782,0.5786,471.0 +1694780460000,0.5786,0.5786,0.5784,0.5784,221.0 +1694780520000,0.5785,0.5785,0.5784,0.5785,218.0 +1694780580000,0.5786,0.5786,0.5786,0.5786,168.0 +1694780640000,0.5786,0.5786,0.5784,0.5784,731.0 +1694780700000,0.5786,0.5788,0.5786,0.5787,407.0 +1694780760000,0.5787,0.579,0.5786,0.5789,283.0 +1694780820000,0.579,0.5791,0.5789,0.5789,464.0 +1694780880000,0.579,0.579,0.5789,0.5789,349.0 +1694780940000,0.5788,0.5788,0.5782,0.5782,1125.0 +1694781000000,0.5784,0.5786,0.578,0.5783,3331.0 +1694781060000,0.5784,0.5795,0.5784,0.5795,1856.0 +1694781120000,0.5793,0.5794,0.5789,0.5789,3395.0 +1694781180000,0.5789,0.5789,0.5789,0.5789,0.0 +1694781240000,0.5789,0.5789,0.5785,0.5787,4238.0 +1694781300000,0.5788,0.5792,0.5788,0.5792,2058.0 +1694781360000,0.5791,0.5791,0.5784,0.5785,2773.0 +1694781420000,0.5786,0.5788,0.5786,0.5788,1227.0 +1694781480000,0.5786,0.5786,0.5782,0.5784,5330.0 +1694781540000,0.5784,0.5784,0.5779,0.578,4007.0 +1694781600000,0.578,0.5783,0.578,0.5782,2931.0 +1694781660000,0.5783,0.5784,0.5782,0.5783,2390.0 +1694781720000,0.5783,0.5783,0.5783,0.5783,617.0 +1694781780000,0.5783,0.5785,0.5782,0.5785,2063.0 +1694781840000,0.5786,0.5786,0.5786,0.5786,881.0 +1694781900000,0.5788,0.5789,0.5786,0.5788,1933.0 +1694781960000,0.5786,0.5786,0.5779,0.578,4679.0 +1694782020000,0.578,0.5781,0.5774,0.5779,11326.0 +1694782080000,0.5782,0.5784,0.5782,0.5782,109.0 +1694782140000,0.5781,0.5781,0.5778,0.5778,4794.0 +1694782200000,0.5778,0.5781,0.5778,0.5779,1014.0 +1694782260000,0.5781,0.5789,0.5781,0.5789,213.0 +1694782320000,0.5788,0.5792,0.5788,0.5792,3554.0 +1694782380000,0.5789,0.5789,0.5786,0.5786,1702.0 +1694782440000,0.5784,0.5784,0.5781,0.5782,1763.0 +1694782500000,0.5783,0.5783,0.5782,0.5782,244.0 +1694782560000,0.5782,0.5783,0.5782,0.5783,81.0 +1694782620000,0.5783,0.5783,0.5782,0.5783,295.0 +1694782680000,0.5783,0.5784,0.5783,0.5784,256.0 +1694782740000,0.5784,0.5785,0.5779,0.5779,2004.0 +1694782800000,0.5779,0.579,0.5779,0.579,3219.0 +1694782860000,0.5791,0.5795,0.5791,0.5793,1563.0 +1694782920000,0.5793,0.5793,0.5791,0.5793,586.0 +1694782980000,0.5795,0.5798,0.5792,0.5792,10065.0 +1694783040000,0.5792,0.5792,0.5791,0.5791,1411.0 +1694783100000,0.5792,0.5792,0.5785,0.5785,5086.0 +1694783160000,0.5788,0.5789,0.5786,0.5786,1938.0 +1694783220000,0.5787,0.5792,0.5783,0.5785,4940.0 +1694783280000,0.5784,0.5785,0.5784,0.5785,246.0 +1694783340000,0.5787,0.5787,0.5786,0.5786,820.0 +1694783400000,0.5786,0.5786,0.5786,0.5786,16.0 +1694783460000,0.5786,0.5787,0.5786,0.5787,88.0 +1694783520000,0.5786,0.5786,0.5785,0.5785,925.0 +1694783580000,0.5786,0.5786,0.5786,0.5786,28.0 +1694783640000,0.5787,0.5789,0.5787,0.5789,687.0 +1694783700000,0.5789,0.5794,0.5789,0.5794,3056.0 +1694783760000,0.5793,0.5794,0.579,0.5794,830.0 +1694783820000,0.5796,0.5796,0.579,0.579,917.0 +1694783880000,0.5794,0.58,0.579,0.58,3217.0 +1694783940000,0.5801,0.5801,0.5801,0.5801,95.0 +1694784000000,0.5802,0.5803,0.5798,0.5798,2281.0 +1694784060000,0.5798,0.5798,0.5792,0.5795,2741.0 +1694784120000,0.5795,0.5798,0.5786,0.5796,15725.0 +1694784180000,0.5796,0.5798,0.5792,0.5792,669.0 +1694784240000,0.5793,0.5794,0.5793,0.5793,790.0 +1694784300000,0.5794,0.5794,0.5794,0.5794,16.0 +1694784360000,0.5793,0.5793,0.5786,0.5786,557.0 +1694784420000,0.5788,0.5788,0.5788,0.5788,122.0 +1694784480000,0.5788,0.579,0.5788,0.579,215.0 +1694784540000,0.579,0.579,0.579,0.579,61.0 +1694784600000,0.579,0.5795,0.579,0.5793,176.0 +1694784660000,0.5797,0.5799,0.5797,0.5799,249.0 +1694784720000,0.58,0.5806,0.579,0.579,10233.0 +1694784780000,0.5792,0.5793,0.5785,0.5791,10763.0 +1694784840000,0.5794,0.5797,0.5793,0.5797,1200.0 +1694784900000,0.5797,0.5802,0.5795,0.5795,2203.0 +1694784960000,0.5795,0.5804,0.5795,0.5803,1808.0 +1694785020000,0.5803,0.5806,0.5802,0.5806,1266.0 +1694785080000,0.5807,0.5808,0.5799,0.5803,8034.0 +1694785140000,0.5803,0.5805,0.5803,0.5805,40.0 +1694785200000,0.5807,0.5813,0.5806,0.5811,2094.0 +1694785260000,0.5812,0.5817,0.5812,0.5817,662.0 +1694785320000,0.5817,0.5822,0.5808,0.5809,7297.0 +1694785380000,0.5809,0.5809,0.5802,0.5803,16939.0 +1694785440000,0.5803,0.5804,0.5803,0.5804,1202.0 +1694785500000,0.5805,0.5805,0.5802,0.5802,2469.0 +1694785560000,0.5802,0.5804,0.5802,0.5802,1687.0 +1694785620000,0.5802,0.5802,0.5802,0.5802,632.0 +1694785680000,0.5803,0.5803,0.5803,0.5803,87.0 +1694785740000,0.5802,0.5803,0.5802,0.5803,1076.0 +1694785800000,0.5802,0.5803,0.5801,0.5802,1118.0 +1694785860000,0.5802,0.5802,0.58,0.5802,402.0 +1694785920000,0.5803,0.5803,0.5802,0.5802,383.0 +1694785980000,0.5802,0.5809,0.5802,0.5805,9569.0 +1694786040000,0.5811,0.5811,0.5811,0.5811,39.0 +1694786100000,0.5812,0.5817,0.5811,0.5817,3913.0 +1694786160000,0.5813,0.5814,0.5813,0.5814,278.0 +1694786220000,0.5812,0.5812,0.5804,0.5804,758.0 +1694786280000,0.5802,0.5804,0.5801,0.5804,1820.0 +1694786340000,0.5801,0.5803,0.5799,0.5799,787.0 +1694786400000,0.5799,0.5803,0.5799,0.5799,1080.0 +1694786460000,0.58,0.5802,0.58,0.5802,1014.0 +1694786520000,0.5803,0.5814,0.5803,0.5813,6070.0 +1694786580000,0.5813,0.5816,0.5808,0.5809,4083.0 +1694786640000,0.5808,0.5808,0.5803,0.5804,2752.0 +1694786700000,0.5806,0.5807,0.5806,0.5806,2807.0 +1694786760000,0.5805,0.5805,0.5801,0.5801,3253.0 +1694786820000,0.5802,0.5807,0.5802,0.5805,5889.0 +1694786880000,0.5805,0.5849,0.5803,0.5829,112755.0 +1694786940000,0.5828,0.583,0.5824,0.5826,20137.0 +1694787000000,0.5826,0.5841,0.5823,0.5825,27580.0 +1694787060000,0.5824,0.5829,0.5824,0.5827,11423.0 +1694787120000,0.5826,0.5828,0.5826,0.5827,1431.0 +1694787180000,0.5828,0.5831,0.5828,0.5831,1023.0 +1694787240000,0.583,0.583,0.5825,0.5825,2675.0 +1694787300000,0.5828,0.5829,0.5825,0.5829,2265.0 +1694787360000,0.5829,0.5835,0.5828,0.5835,2681.0 +1694787420000,0.5834,0.5835,0.5831,0.5835,1621.0 +1694787480000,0.5835,0.5843,0.5834,0.5843,1913.0 +1694787540000,0.5842,0.5847,0.5841,0.5847,10540.0 +1694787600000,0.5844,0.5844,0.5836,0.5843,1548.0 +1694787660000,0.5843,0.5845,0.5838,0.5843,1900.0 +1694787720000,0.5842,0.5842,0.5837,0.5842,2562.0 +1694787780000,0.5841,0.5841,0.5833,0.5834,9676.0 +1694787840000,0.5836,0.5836,0.5833,0.5834,1912.0 +1694787900000,0.5834,0.5835,0.5825,0.5825,4761.0 +1694787960000,0.5825,0.5826,0.5819,0.582,12813.0 +1694788020000,0.5822,0.5823,0.5821,0.5821,734.0 +1694788080000,0.582,0.582,0.5819,0.5819,1102.0 +1694788140000,0.5821,0.5821,0.582,0.5821,178.0 +1694788200000,0.5821,0.5823,0.582,0.582,848.0 +1694788260000,0.582,0.582,0.5809,0.5811,18442.0 +1694788320000,0.5811,0.5813,0.5806,0.5813,1429.0 +1694788380000,0.5813,0.5813,0.5809,0.5811,1501.0 +1694788440000,0.5811,0.5812,0.5809,0.581,242.0 +1694788500000,0.581,0.5811,0.5806,0.5806,658.0 +1694788560000,0.5805,0.5806,0.5798,0.58,2444.0 +1694788620000,0.5799,0.5799,0.5788,0.579,5698.0 +1694788680000,0.5791,0.5795,0.5791,0.5794,4134.0 +1694788740000,0.5794,0.5797,0.5787,0.5797,2884.0 +1694788800000,0.5797,0.5797,0.5787,0.5787,6297.0 +1694788860000,0.5788,0.5791,0.5786,0.5791,2579.0 +1694788920000,0.5791,0.5791,0.5776,0.578,13702.0 +1694788980000,0.5782,0.5784,0.5779,0.5781,4309.0 +1694789040000,0.5779,0.5783,0.5778,0.5778,923.0 +1694789100000,0.5777,0.5779,0.5776,0.5777,2874.0 +1694789160000,0.5778,0.5778,0.5775,0.5775,8621.0 +1694789220000,0.5775,0.5775,0.5769,0.5769,2689.0 +1694789280000,0.5767,0.5768,0.575,0.5767,35037.0 +1694789340000,0.5767,0.5767,0.5762,0.5763,5083.0 +1694789400000,0.5762,0.5766,0.5761,0.5766,3290.0 +1694789460000,0.5765,0.5767,0.5762,0.5765,3622.0 +1694789520000,0.5763,0.5766,0.5759,0.5766,12143.0 +1694789580000,0.5761,0.577,0.5761,0.577,1052.0 +1694789640000,0.5771,0.5772,0.5769,0.5771,2427.0 +1694789700000,0.5771,0.5774,0.5767,0.5767,5395.0 +1694789760000,0.5767,0.5768,0.5765,0.5767,891.0 +1694789820000,0.5767,0.5769,0.5765,0.5767,2722.0 +1694789880000,0.5765,0.5767,0.5764,0.5767,2228.0 +1694789940000,0.5766,0.5766,0.5765,0.5765,245.0 +1694790000000,0.5764,0.5766,0.5758,0.5761,3738.0 +1694790060000,0.5765,0.577,0.5762,0.5766,6666.0 +1694790120000,0.5766,0.5777,0.5766,0.5777,8110.0 +1694790180000,0.5773,0.5773,0.5765,0.577,2296.0 +1694790240000,0.5769,0.5774,0.5769,0.5774,2502.0 +1694790300000,0.5773,0.5775,0.5771,0.5775,1327.0 +1694790360000,0.5776,0.5792,0.5776,0.5792,13863.0 +1694790420000,0.5788,0.579,0.5781,0.5785,7455.0 +1694790480000,0.5786,0.5786,0.5781,0.5783,4714.0 +1694790540000,0.5781,0.5782,0.5778,0.5781,4759.0 +1694790600000,0.5779,0.5782,0.5776,0.5777,4933.0 +1694790660000,0.578,0.5784,0.578,0.5784,1556.0 +1694790720000,0.5783,0.5786,0.5782,0.5784,2894.0 +1694790780000,0.5786,0.5787,0.5783,0.5783,1170.0 +1694790840000,0.5784,0.5784,0.5784,0.5784,86.0 +1694790900000,0.5785,0.5786,0.5783,0.5784,1915.0 +1694790960000,0.5785,0.5787,0.5785,0.5787,333.0 +1694791020000,0.5789,0.5792,0.5789,0.5791,3860.0 +1694791080000,0.5792,0.5797,0.5788,0.5794,5340.0 +1694791140000,0.5793,0.5796,0.5791,0.5796,3104.0 +1694791200000,0.5792,0.5795,0.5792,0.5793,1438.0 +1694791260000,0.5792,0.5792,0.5784,0.5791,2553.0 +1694791320000,0.5792,0.5796,0.5792,0.5795,3464.0 +1694791380000,0.5795,0.5802,0.5793,0.5798,9498.0 +1694791440000,0.5799,0.5799,0.5798,0.5798,1428.0 +1694791500000,0.5797,0.5806,0.5797,0.5806,13271.0 +1694791560000,0.5805,0.5805,0.5798,0.5798,1355.0 +1694791620000,0.5798,0.5798,0.5797,0.5798,1304.0 +1694791680000,0.5797,0.5798,0.5796,0.5798,620.0 +1694791740000,0.5799,0.5803,0.5799,0.5803,1394.0 +1694791800000,0.5804,0.5804,0.5804,0.5804,268.0 +1694791860000,0.5805,0.5805,0.5803,0.5803,791.0 +1694791920000,0.5801,0.5801,0.5796,0.5797,2946.0 +1694791980000,0.5797,0.5797,0.5794,0.5794,1656.0 +1694792040000,0.5793,0.5793,0.5793,0.5793,452.0 +1694792100000,0.5793,0.5793,0.5788,0.5791,4517.0 +1694792160000,0.5791,0.5791,0.579,0.5791,594.0 +1694792220000,0.5793,0.5795,0.5793,0.5793,511.0 +1694792280000,0.5793,0.5794,0.5791,0.5791,760.0 +1694792340000,0.5792,0.5795,0.5792,0.5795,1068.0 +1694792400000,0.5794,0.5795,0.5794,0.5794,301.0 +1694792460000,0.5795,0.5798,0.5795,0.5797,605.0 +1694792520000,0.5797,0.5797,0.5797,0.5797,326.0 +1694792580000,0.5797,0.5804,0.5797,0.5803,2567.0 +1694792640000,0.5805,0.5806,0.5804,0.5806,1218.0 +1694792700000,0.5804,0.5806,0.5803,0.5803,646.0 +1694792760000,0.5805,0.5807,0.5805,0.5807,1112.0 +1694792820000,0.5807,0.5811,0.58,0.5811,3596.0 +1694792880000,0.5812,0.5812,0.5803,0.581,2675.0 +1694792940000,0.5811,0.5811,0.5811,0.5811,233.0 +1694793000000,0.5811,0.5812,0.5811,0.5811,329.0 +1694793060000,0.581,0.5815,0.5807,0.5807,2248.0 +1694793120000,0.5807,0.5809,0.5807,0.5809,713.0 +1694793180000,0.5809,0.5813,0.5809,0.5813,22.0 +1694793240000,0.5813,0.5814,0.5811,0.5811,1748.0 +1694793300000,0.581,0.5812,0.581,0.581,814.0 +1694793360000,0.5811,0.5811,0.581,0.581,396.0 +1694793420000,0.5811,0.5813,0.5809,0.5812,244.0 +1694793480000,0.5811,0.5814,0.5809,0.5814,851.0 +1694793540000,0.5813,0.5814,0.5811,0.5811,472.0 +1694793600000,0.5812,0.5816,0.5812,0.5816,2054.0 +1694793660000,0.5816,0.5816,0.5812,0.5813,1229.0 +1694793720000,0.5812,0.5813,0.5805,0.5805,2064.0 +1694793780000,0.5808,0.5808,0.5803,0.5803,1149.0 +1694793840000,0.5802,0.581,0.5801,0.5808,3919.0 +1694793900000,0.5807,0.5808,0.5803,0.5808,8046.0 +1694793960000,0.5808,0.5809,0.5807,0.5808,965.0 +1694794020000,0.5808,0.5813,0.5808,0.5812,2539.0 +1694794080000,0.5815,0.5818,0.5812,0.5812,8203.0 +1694794140000,0.5812,0.5814,0.5811,0.5811,1044.0 +1694794200000,0.5808,0.5811,0.5808,0.5809,1165.0 +1694794260000,0.5808,0.5809,0.5804,0.5808,4369.0 +1694794320000,0.5806,0.5809,0.5806,0.5807,688.0 +1694794380000,0.5807,0.5807,0.5807,0.5807,630.0 +1694794440000,0.5806,0.5815,0.5806,0.5814,11154.0 +1694794500000,0.5812,0.5815,0.5805,0.5809,9504.0 +1694794560000,0.581,0.5812,0.581,0.581,344.0 +1694794620000,0.581,0.581,0.581,0.581,14.0 +1694794680000,0.581,0.5812,0.581,0.5812,274.0 +1694794740000,0.5812,0.5817,0.5812,0.5817,376.0 +1694794800000,0.5815,0.5816,0.5814,0.5814,424.0 +1694794860000,0.5813,0.5822,0.5813,0.5816,4469.0 +1694794920000,0.5821,0.5821,0.5819,0.5819,20.0 +1694794980000,0.5819,0.5822,0.5819,0.582,794.0 +1694795040000,0.5821,0.5821,0.5821,0.5821,622.0 +1694795100000,0.5822,0.5824,0.5822,0.5824,371.0 +1694795160000,0.5823,0.5832,0.5823,0.5827,7430.0 +1694795220000,0.5827,0.5832,0.5824,0.5832,2870.0 +1694795280000,0.5828,0.5828,0.5828,0.5828,10.0 +1694795340000,0.5828,0.583,0.5828,0.5829,536.0 +1694795400000,0.5829,0.5831,0.5828,0.5829,1209.0 +1694795460000,0.583,0.583,0.583,0.583,282.0 +1694795520000,0.5832,0.5836,0.5832,0.5834,1680.0 +1694795580000,0.5833,0.5835,0.5825,0.5835,7588.0 +1694795640000,0.5835,0.5838,0.5835,0.5836,845.0 +1694795700000,0.5837,0.584,0.5835,0.5835,4505.0 +1694795760000,0.5835,0.5835,0.5831,0.5833,24471.0 +1694795820000,0.5832,0.5836,0.5831,0.5836,3713.0 +1694795880000,0.5835,0.5856,0.5835,0.5852,29433.0 +1694795940000,0.5854,0.5871,0.5846,0.5859,63243.0 +1694796000000,0.5859,0.5863,0.5859,0.5859,2902.0 +1694796060000,0.586,0.5874,0.586,0.5866,17746.0 +1694796120000,0.5868,0.5874,0.5866,0.5868,9362.0 +1694796180000,0.5869,0.5869,0.5862,0.5862,4921.0 +1694796240000,0.5863,0.5869,0.5863,0.5866,6345.0 +1694796300000,0.5867,0.5871,0.5867,0.5871,4942.0 +1694796360000,0.587,0.5871,0.5868,0.5868,2951.0 +1694796420000,0.5868,0.5871,0.5867,0.587,2162.0 +1694796480000,0.5868,0.5869,0.5866,0.5869,763.0 +1694796540000,0.5869,0.5872,0.5867,0.5872,2551.0 +1694796600000,0.5871,0.5875,0.587,0.5872,1298.0 +1694796660000,0.5873,0.5881,0.5871,0.5872,10931.0 +1694796720000,0.5874,0.5877,0.5872,0.5877,1055.0 +1694796780000,0.5877,0.5877,0.5877,0.5877,0.0 +1694796840000,0.5877,0.589,0.5877,0.5883,29570.0 +1694796900000,0.5882,0.5885,0.588,0.588,4397.0 +1694796960000,0.5877,0.5884,0.587,0.5884,9284.0 +1694797020000,0.5884,0.5884,0.588,0.5881,8306.0 +1694797080000,0.5881,0.5883,0.588,0.588,2575.0 +1694797140000,0.5881,0.5883,0.5881,0.5883,10328.0 +1694797200000,0.5882,0.589,0.5882,0.5885,14898.0 +1694797260000,0.5884,0.5887,0.5881,0.5883,1142.0 +1694797320000,0.5881,0.5885,0.5881,0.5882,1504.0 +1694797380000,0.588,0.588,0.5863,0.5863,20121.0 +1694797440000,0.5863,0.5867,0.5863,0.5867,15848.0 +1694797500000,0.5867,0.5872,0.5866,0.5866,14693.0 +1694797560000,0.5866,0.5866,0.5865,0.5866,2124.0 +1694797620000,0.5865,0.5866,0.5865,0.5865,4769.0 +1694797680000,0.5865,0.5865,0.5864,0.5864,354.0 +1694797740000,0.5865,0.5878,0.5861,0.5871,35567.0 +1694797800000,0.5871,0.5886,0.5871,0.5881,16695.0 +1694797860000,0.588,0.5884,0.588,0.5881,2227.0 +1694797920000,0.588,0.588,0.5871,0.5871,3589.0 +1694797980000,0.587,0.587,0.5853,0.5863,13342.0 +1694798040000,0.5864,0.5868,0.5864,0.5868,2077.0 +1694798100000,0.5867,0.5868,0.5867,0.5868,1367.0 +1694798160000,0.5869,0.5869,0.5865,0.5865,1923.0 +1694798220000,0.5866,0.5869,0.5866,0.5866,1458.0 +1694798280000,0.5867,0.5875,0.5865,0.5868,10047.0 +1694798340000,0.5866,0.5866,0.5852,0.5858,13352.0 +1694798400000,0.5855,0.5865,0.5853,0.5861,10902.0 +1694798460000,0.5861,0.5867,0.586,0.5862,3491.0 +1694798520000,0.5858,0.5858,0.5854,0.5858,2162.0 +1694798580000,0.5857,0.5861,0.5857,0.5861,1833.0 +1694798640000,0.586,0.5862,0.5857,0.5861,2326.0 +1694798700000,0.5862,0.587,0.5862,0.5866,2171.0 +1694798760000,0.5865,0.5865,0.586,0.586,120.0 +1694798820000,0.5861,0.5865,0.5861,0.5865,310.0 +1694798880000,0.5863,0.5863,0.5861,0.5862,395.0 +1694798940000,0.5861,0.5861,0.586,0.5861,285.0 +1694799000000,0.5862,0.5864,0.586,0.5861,1179.0 +1694799060000,0.586,0.5865,0.5858,0.5865,1341.0 +1694799120000,0.5866,0.5866,0.5859,0.5862,1226.0 +1694799180000,0.5866,0.5866,0.5861,0.5861,2212.0 +1694799240000,0.5863,0.5863,0.5862,0.5863,2060.0 +1694799300000,0.5861,0.5863,0.5861,0.5863,647.0 +1694799360000,0.5864,0.5864,0.5863,0.5863,112.0 +1694799420000,0.5863,0.5863,0.586,0.5863,1789.0 +1694799480000,0.5864,0.5868,0.5864,0.5865,2902.0 +1694799540000,0.5864,0.5865,0.5864,0.5865,137.0 +1694799600000,0.5867,0.5868,0.5866,0.5866,443.0 +1694799660000,0.5866,0.5867,0.5866,0.5866,174.0 +1694799720000,0.5867,0.5874,0.5867,0.587,1481.0 +1694799780000,0.5872,0.5874,0.5865,0.5873,3923.0 +1694799840000,0.5874,0.5879,0.5874,0.5878,4231.0 +1694799900000,0.5877,0.5878,0.5874,0.5876,845.0 +1694799960000,0.5875,0.5876,0.5871,0.5873,1525.0 +1694800020000,0.5872,0.5878,0.5872,0.5875,1447.0 +1694800080000,0.5875,0.5876,0.5874,0.5874,887.0 +1694800140000,0.5874,0.5874,0.5874,0.5874,0.0 +1694800200000,0.5872,0.5873,0.5869,0.5873,719.0 +1694800260000,0.5868,0.587,0.5868,0.587,279.0 +1694800320000,0.5871,0.5873,0.5871,0.5873,189.0 +1694800380000,0.5872,0.5872,0.5871,0.5871,156.0 +1694800440000,0.5868,0.5868,0.5867,0.5868,553.0 +1694800500000,0.5869,0.5872,0.5864,0.5864,1141.0 +1694800560000,0.5865,0.5869,0.5865,0.5865,1176.0 +1694800620000,0.5865,0.5865,0.586,0.586,1085.0 +1694800680000,0.5858,0.586,0.5856,0.5856,677.0 +1694800740000,0.5856,0.5857,0.5852,0.5854,1691.0 +1694800800000,0.5855,0.5855,0.5849,0.5854,6831.0 +1694800860000,0.5854,0.5854,0.5851,0.5851,782.0 +1694800920000,0.585,0.5852,0.585,0.5852,1915.0 +1694800980000,0.5854,0.5857,0.5853,0.5857,839.0 +1694801040000,0.5857,0.5872,0.5857,0.5871,6725.0 +1694801100000,0.587,0.5873,0.5868,0.587,3626.0 +1694801160000,0.5872,0.5872,0.5869,0.5871,375.0 +1694801220000,0.5868,0.587,0.5868,0.587,161.0 +1694801280000,0.587,0.587,0.587,0.587,10.0 +1694801340000,0.587,0.5871,0.587,0.5871,445.0 +1694801400000,0.5869,0.5871,0.5869,0.5871,326.0 +1694801460000,0.5871,0.5871,0.5871,0.5871,0.0 +1694801520000,0.5873,0.5873,0.5865,0.5865,1537.0 +1694801580000,0.5865,0.5866,0.5863,0.5863,768.0 +1694801640000,0.5863,0.5863,0.5863,0.5863,0.0 +1694801700000,0.5861,0.5864,0.5861,0.5861,480.0 +1694801760000,0.5862,0.5862,0.5862,0.5862,119.0 +1694801820000,0.5864,0.5864,0.5864,0.5864,74.0 +1694801880000,0.5862,0.5863,0.5862,0.5863,150.0 +1694801940000,0.586,0.586,0.586,0.586,424.0 +1694802000000,0.5859,0.5861,0.5859,0.5861,334.0 +1694802060000,0.586,0.586,0.5858,0.5858,329.0 +1694802120000,0.5858,0.5858,0.5858,0.5858,0.0 +1694802180000,0.5856,0.5856,0.5856,0.5856,100.0 +1694802240000,0.5857,0.5857,0.5852,0.5854,912.0 +1694802300000,0.5854,0.5858,0.5847,0.5853,11472.0 +1694802360000,0.5856,0.5857,0.5855,0.5856,657.0 +1694802420000,0.5858,0.5859,0.5858,0.5858,161.0 +1694802480000,0.5859,0.5862,0.5859,0.5862,2389.0 +1694802540000,0.5859,0.5859,0.5852,0.5852,8550.0 +1694802600000,0.5853,0.5855,0.5853,0.5855,212.0 +1694802660000,0.5856,0.5857,0.5852,0.5852,1209.0 +1694802720000,0.5855,0.5855,0.5855,0.5855,11.0 +1694802780000,0.5855,0.5861,0.5855,0.586,1517.0 +1694802840000,0.5862,0.5863,0.5862,0.5863,8817.0 +1694802900000,0.5864,0.5868,0.5864,0.5868,861.0 +1694802960000,0.5869,0.5873,0.5869,0.5871,4168.0 +1694803020000,0.5871,0.5873,0.5871,0.5873,168.0 +1694803080000,0.5873,0.5874,0.5873,0.5874,5367.0 +1694803140000,0.5874,0.5877,0.5874,0.5877,1194.0 +1694803200000,0.5879,0.588,0.5879,0.588,351.0 +1694803260000,0.588,0.5882,0.5879,0.5882,2565.0 +1694803320000,0.5882,0.5884,0.5871,0.5873,10927.0 +1694803380000,0.5875,0.5875,0.5875,0.5875,51.0 +1694803440000,0.5874,0.5876,0.5872,0.5876,2080.0 +1694803500000,0.5873,0.5877,0.5873,0.5877,249.0 +1694803560000,0.5873,0.5875,0.5868,0.5868,2131.0 +1694803620000,0.5868,0.5868,0.5868,0.5868,0.0 +1694803680000,0.5869,0.5869,0.586,0.586,3067.0 +1694803740000,0.5861,0.5864,0.5861,0.5861,900.0 +1694803800000,0.5862,0.5863,0.5862,0.5863,2323.0 +1694803860000,0.5863,0.5863,0.5854,0.5856,2149.0 +1694803920000,0.5855,0.5858,0.5852,0.5858,2386.0 +1694803980000,0.5853,0.5865,0.5853,0.5864,3511.0 +1694804040000,0.5863,0.5863,0.5862,0.5862,70.0 +1694804100000,0.5861,0.5863,0.5858,0.5858,507.0 +1694804160000,0.5859,0.586,0.5859,0.586,3800.0 +1694804220000,0.5862,0.5864,0.5862,0.5862,846.0 +1694804280000,0.5862,0.5864,0.5862,0.5862,196.0 +1694804340000,0.5863,0.5864,0.586,0.586,276.0 +1694804400000,0.586,0.5862,0.5857,0.5862,2245.0 +1694804460000,0.5859,0.5862,0.5859,0.586,181.0 +1694804520000,0.5861,0.5864,0.586,0.5864,339.0 +1694804580000,0.5864,0.5868,0.5864,0.5868,61.0 +1694804640000,0.5868,0.5869,0.5868,0.5869,980.0 +1694804700000,0.5868,0.587,0.5868,0.587,169.0 +1694804760000,0.5871,0.5871,0.5867,0.5867,942.0 +1694804820000,0.5868,0.5874,0.5868,0.5874,5341.0 +1694804880000,0.5873,0.5874,0.5873,0.5873,613.0 +1694804940000,0.5874,0.5876,0.5874,0.5876,2262.0 +1694805000000,0.5877,0.5879,0.587,0.5879,5948.0 +1694805060000,0.588,0.5882,0.5878,0.5882,1762.0 +1694805120000,0.5882,0.5882,0.5882,0.5882,0.0 +1694805180000,0.5882,0.5882,0.5882,0.5882,0.0 +1694805240000,0.588,0.588,0.588,0.588,542.0 +1694805300000,0.5879,0.5883,0.5875,0.5875,2252.0 +1694805360000,0.5881,0.5883,0.588,0.5883,1646.0 +1694805420000,0.5883,0.5884,0.5883,0.5884,161.0 +1694805480000,0.5884,0.5884,0.5882,0.5884,244.0 +1694805540000,0.5884,0.589,0.5884,0.5885,8007.0 +1694805600000,0.5888,0.5902,0.5884,0.5899,35019.0 +1694805660000,0.5898,0.5911,0.5898,0.5901,24261.0 +1694805720000,0.59,0.5903,0.5897,0.5902,6269.0 +1694805780000,0.5904,0.5904,0.5891,0.5896,4299.0 +1694805840000,0.5896,0.5903,0.5896,0.5903,1969.0 +1694805900000,0.5903,0.5905,0.5901,0.5903,2466.0 +1694805960000,0.5902,0.5922,0.59,0.591,27764.0 +1694806020000,0.5912,0.5912,0.591,0.591,4363.0 +1694806080000,0.5913,0.5914,0.5911,0.5911,1805.0 +1694806140000,0.591,0.5912,0.591,0.591,735.0 +1694806200000,0.5909,0.5913,0.5909,0.5911,1051.0 +1694806260000,0.591,0.5919,0.5906,0.5914,9764.0 +1694806320000,0.5914,0.5917,0.5913,0.5913,4398.0 +1694806380000,0.5913,0.5921,0.5913,0.5916,10487.0 +1694806440000,0.5917,0.5917,0.5911,0.5911,1880.0 +1694806500000,0.591,0.5915,0.591,0.5913,3696.0 +1694806560000,0.5913,0.5919,0.5908,0.5916,5613.0 +1694806620000,0.5918,0.5921,0.5914,0.5919,10836.0 +1694806680000,0.5921,0.5923,0.592,0.592,1658.0 +1694806740000,0.5921,0.5922,0.592,0.5921,7454.0 +1694806800000,0.5922,0.5924,0.592,0.5924,6318.0 +1694806860000,0.5924,0.5933,0.5923,0.5926,12663.0 +1694806920000,0.5926,0.5933,0.5926,0.5927,7132.0 +1694806980000,0.5926,0.5926,0.592,0.592,478.0 +1694807040000,0.5923,0.5936,0.5923,0.5931,16314.0 +1694807100000,0.5931,0.5932,0.5924,0.5925,6056.0 +1694807160000,0.5925,0.5932,0.5924,0.5932,6145.0 +1694807220000,0.593,0.5932,0.5927,0.593,824.0 +1694807280000,0.5929,0.5929,0.5926,0.5926,1278.0 +1694807340000,0.5925,0.5925,0.5922,0.5922,1585.0 +1694807400000,0.5923,0.5924,0.5919,0.5924,1128.0 +1694807460000,0.5924,0.5926,0.5919,0.5919,3372.0 +1694807520000,0.592,0.593,0.592,0.5927,6429.0 +1694807580000,0.5925,0.5925,0.5921,0.5921,2471.0 +1694807640000,0.5921,0.5921,0.5917,0.5917,1328.0 +1694807700000,0.5919,0.5928,0.5919,0.5922,900.0 +1694807760000,0.5922,0.5926,0.5922,0.5925,318.0 +1694807820000,0.5927,0.5927,0.5923,0.5923,1029.0 +1694807880000,0.5926,0.5926,0.592,0.5921,2392.0 +1694807940000,0.5923,0.5933,0.5921,0.5932,9219.0 +1694808000000,0.5933,0.5951,0.5929,0.5946,57322.0 +1694808060000,0.595,0.5954,0.594,0.595,34679.0 +1694808120000,0.595,0.5951,0.595,0.5951,1691.0 +1694808180000,0.595,0.5963,0.5937,0.5954,121148.0 +1694808240000,0.5953,0.5961,0.5935,0.5935,36369.0 +1694808300000,0.5934,0.595,0.5929,0.5946,27130.0 +1694808360000,0.5945,0.5951,0.5945,0.5951,6322.0 +1694808420000,0.5945,0.5948,0.5945,0.5947,557.0 +1694808480000,0.5944,0.5946,0.5941,0.5943,11988.0 +1694808540000,0.5943,0.5955,0.5942,0.5947,12677.0 +1694808600000,0.5947,0.5947,0.5944,0.5947,1629.0 +1694808660000,0.5947,0.595,0.5945,0.595,2083.0 +1694808720000,0.595,0.5953,0.595,0.5952,2450.0 +1694808780000,0.5951,0.5969,0.595,0.5965,29119.0 +1694808840000,0.5968,0.5968,0.5961,0.5964,3672.0 +1694808900000,0.5965,0.5967,0.5961,0.5962,5580.0 +1694808960000,0.5961,0.5962,0.5961,0.5962,1799.0 +1694809020000,0.5962,0.5962,0.5955,0.5957,8112.0 +1694809080000,0.5956,0.5959,0.5954,0.5959,3836.0 +1694809140000,0.5956,0.5956,0.5948,0.5949,9707.0 +1694809200000,0.595,0.5952,0.595,0.595,2092.0 +1694809260000,0.595,0.5952,0.595,0.5952,489.0 +1694809320000,0.5952,0.5953,0.5951,0.5951,1455.0 +1694809380000,0.5952,0.5956,0.5951,0.5956,2465.0 +1694809440000,0.5955,0.5955,0.5951,0.5951,5509.0 +1694809500000,0.5949,0.5956,0.5949,0.5953,1276.0 +1694809560000,0.5953,0.5955,0.595,0.595,3092.0 +1694809620000,0.595,0.5951,0.5945,0.5945,6333.0 +1694809680000,0.5946,0.5946,0.5945,0.5945,923.0 +1694809740000,0.5945,0.5946,0.5945,0.5946,484.0 +1694809800000,0.5947,0.5947,0.5944,0.5945,764.0 +1694809860000,0.5945,0.5958,0.5945,0.5951,12295.0 +1694809920000,0.5951,0.5972,0.595,0.5966,18097.0 +1694809980000,0.5965,0.5965,0.5964,0.5964,1569.0 +1694810040000,0.5963,0.5964,0.5959,0.5959,8315.0 +1694810100000,0.596,0.5971,0.596,0.5962,12906.0 +1694810160000,0.5961,0.5963,0.5961,0.5963,1399.0 +1694810220000,0.5962,0.5963,0.5961,0.5963,1504.0 +1694810280000,0.5962,0.5962,0.596,0.596,4664.0 +1694810340000,0.5961,0.5963,0.5961,0.5961,1653.0 +1694810400000,0.596,0.596,0.595,0.5959,19441.0 +1694810460000,0.596,0.5974,0.5959,0.5974,32833.0 +1694810520000,0.5973,0.599,0.5971,0.5985,32773.0 +1694810580000,0.5984,0.5994,0.5982,0.5989,11284.0 +1694810640000,0.599,0.6031,0.599,0.6013,138707.0 +1694810700000,0.6013,0.6045,0.6003,0.6027,119787.0 +1694810760000,0.6027,0.6027,0.6015,0.6017,28111.0 +1694810820000,0.6019,0.6032,0.6016,0.6029,16026.0 +1694810880000,0.6029,0.6043,0.6026,0.604,27163.0 +1694810940000,0.6036,0.6061,0.6033,0.6036,76070.0 +1694811000000,0.6039,0.604,0.6029,0.6039,36329.0 +1694811060000,0.6034,0.6038,0.6028,0.6034,15781.0 +1694811120000,0.6033,0.6057,0.6027,0.6043,31339.0 +1694811180000,0.6048,0.6056,0.6037,0.6041,30576.0 +1694811240000,0.604,0.6046,0.6035,0.6043,29305.0 +1694811300000,0.6042,0.6044,0.6035,0.6041,15115.0 +1694811360000,0.6042,0.6044,0.6033,0.6042,14256.0 +1694811420000,0.6039,0.6041,0.603,0.603,19095.0 +1694811480000,0.603,0.6039,0.603,0.6035,3597.0 +1694811540000,0.6035,0.6096,0.6034,0.6086,272521.0 +1694811600000,0.6086,0.6112,0.6068,0.6096,272927.0 +1694811660000,0.6101,0.612,0.6089,0.612,140661.0 +1694811720000,0.6119,0.6121,0.609,0.6102,130446.0 +1694811780000,0.6098,0.611,0.609,0.6101,57041.0 +1694811840000,0.61,0.6106,0.6096,0.61,40457.0 +1694811900000,0.61,0.61,0.6058,0.6067,134920.0 +1694811960000,0.6069,0.6094,0.6062,0.6088,59907.0 +1694812020000,0.609,0.6095,0.6082,0.6083,33256.0 +1694812080000,0.6082,0.6083,0.6065,0.6072,51572.0 +1694812140000,0.607,0.6126,0.6068,0.6115,101533.0 +1694812200000,0.6117,0.6139,0.6117,0.6122,78937.0 +1694812260000,0.6121,0.6152,0.6121,0.6152,118284.0 +1694812320000,0.6146,0.615,0.6122,0.6129,145274.0 +1694812380000,0.6129,0.6145,0.6124,0.6136,45260.0 +1694812440000,0.6137,0.6151,0.6121,0.6124,91137.0 +1694812500000,0.6124,0.6128,0.6114,0.6118,43665.0 +1694812560000,0.6121,0.6121,0.6113,0.6118,22758.0 +1694812620000,0.6118,0.6157,0.6118,0.6157,44771.0 +1694812680000,0.6158,0.6164,0.6148,0.6152,81277.0 +1694812740000,0.6152,0.6175,0.6151,0.6171,80571.0 +1694812800000,0.6168,0.6172,0.6153,0.616,50912.0 +1694812860000,0.6159,0.617,0.6158,0.6162,14249.0 +1694812920000,0.6163,0.6171,0.6156,0.6157,30074.0 +1694812980000,0.6157,0.6159,0.6149,0.6149,29799.0 +1694813040000,0.6154,0.6162,0.6149,0.6161,38522.0 +1694813100000,0.616,0.6166,0.6152,0.6166,22400.0 +1694813160000,0.6159,0.6185,0.6158,0.6177,64257.0 +1694813220000,0.6178,0.6179,0.6158,0.6161,42267.0 +1694813280000,0.6159,0.6168,0.6144,0.616,77962.0 +1694813340000,0.6163,0.6163,0.6118,0.6142,123174.0 +1694813400000,0.6136,0.6142,0.6132,0.6136,22032.0 +1694813460000,0.6135,0.6148,0.6135,0.6135,27554.0 +1694813520000,0.6135,0.6145,0.612,0.6125,45213.0 +1694813580000,0.6127,0.6129,0.6117,0.6127,22815.0 +1694813640000,0.6128,0.6134,0.6127,0.6128,16034.0 +1694813700000,0.6128,0.6135,0.6127,0.613,19319.0 +1694813760000,0.613,0.613,0.6117,0.612,19535.0 +1694813820000,0.6119,0.6122,0.6118,0.6119,19427.0 +1694813880000,0.612,0.6132,0.612,0.6129,30316.0 +1694813940000,0.6128,0.6128,0.6117,0.612,10832.0 +1694814000000,0.612,0.612,0.6072,0.6086,118296.0 +1694814060000,0.6086,0.6101,0.6072,0.6101,81156.0 +1694814120000,0.61,0.6102,0.6095,0.6096,42056.0 +1694814180000,0.6095,0.6105,0.6094,0.6105,22978.0 +1694814240000,0.6104,0.6114,0.6103,0.6112,20055.0 +1694814300000,0.6112,0.6112,0.6093,0.6094,12207.0 +1694814360000,0.6094,0.6095,0.6084,0.6095,24627.0 +1694814420000,0.6096,0.6103,0.6091,0.6091,28368.0 +1694814480000,0.609,0.609,0.6081,0.6082,13731.0 +1694814540000,0.6081,0.609,0.6076,0.609,23717.0 +1694814600000,0.609,0.6092,0.6088,0.609,12483.0 +1694814660000,0.609,0.609,0.6081,0.6083,18460.0 +1694814720000,0.6081,0.6083,0.608,0.6083,5699.0 +1694814780000,0.6083,0.6083,0.6077,0.6079,16985.0 +1694814840000,0.6079,0.6083,0.607,0.6072,25296.0 +1694814900000,0.6072,0.6074,0.6065,0.6069,22111.0 +1694814960000,0.607,0.6082,0.6068,0.6075,25928.0 +1694815020000,0.6075,0.6088,0.6067,0.607,52091.0 +1694815080000,0.607,0.6087,0.6069,0.6085,21738.0 +1694815140000,0.6087,0.609,0.6078,0.6082,15354.0 +1694815200000,0.6081,0.6104,0.6081,0.6082,51562.0 +1694815260000,0.6082,0.6085,0.6077,0.6085,12109.0 +1694815320000,0.6086,0.6102,0.6086,0.6095,25661.0 +1694815380000,0.6092,0.6095,0.608,0.608,9837.0 +1694815440000,0.608,0.6081,0.6067,0.6069,23925.0 +1694815500000,0.6069,0.6076,0.6065,0.6067,23845.0 +1694815560000,0.6066,0.6068,0.6061,0.6064,22515.0 +1694815620000,0.6064,0.607,0.6061,0.6065,23157.0 +1694815680000,0.6064,0.6078,0.6064,0.6071,15012.0 +1694815740000,0.6072,0.6091,0.6072,0.6091,25050.0 +1694815800000,0.6092,0.6096,0.6077,0.6079,16789.0 +1694815860000,0.6078,0.6078,0.6072,0.6075,2427.0 +1694815920000,0.6075,0.6076,0.6069,0.6075,12364.0 +1694815980000,0.6074,0.6076,0.6071,0.6073,6750.0 +1694816040000,0.6071,0.6071,0.6068,0.6069,2090.0 +1694816100000,0.607,0.6096,0.607,0.6087,28866.0 +1694816160000,0.6086,0.6097,0.6086,0.6092,16895.0 +1694816220000,0.6093,0.6102,0.6093,0.6099,23055.0 +1694816280000,0.61,0.61,0.6091,0.6096,20279.0 +1694816340000,0.6095,0.6095,0.608,0.608,13287.0 +1694816400000,0.608,0.6081,0.6071,0.608,20009.0 +1694816460000,0.6079,0.6079,0.6076,0.6076,2573.0 +1694816520000,0.6078,0.6087,0.6078,0.6086,16271.0 +1694816580000,0.6086,0.6089,0.6084,0.6086,4285.0 +1694816640000,0.6083,0.6085,0.6083,0.6083,719.0 +1694816700000,0.6083,0.6094,0.6076,0.6078,34306.0 +1694816760000,0.6076,0.6084,0.6076,0.6084,4752.0 +1694816820000,0.6084,0.6086,0.6082,0.6085,2981.0 +1694816880000,0.6084,0.6089,0.6083,0.6089,3272.0 +1694816940000,0.6087,0.6088,0.6085,0.6086,2086.0 +1694817000000,0.6087,0.6089,0.6086,0.6089,3430.0 +1694817060000,0.609,0.61,0.609,0.6091,20443.0 +1694817120000,0.6091,0.6091,0.6088,0.6089,3471.0 +1694817180000,0.6089,0.6094,0.6089,0.6091,3934.0 +1694817240000,0.6088,0.6089,0.6081,0.6087,12587.0 +1694817300000,0.6084,0.6089,0.6083,0.6087,4762.0 +1694817360000,0.609,0.6104,0.6087,0.6101,13319.0 +1694817420000,0.6102,0.6122,0.61,0.6115,18224.0 +1694817480000,0.6116,0.6126,0.6116,0.6119,9376.0 +1694817540000,0.6121,0.6128,0.6118,0.6122,27090.0 +1694817600000,0.6122,0.6129,0.6116,0.6119,13041.0 +1694817660000,0.6118,0.6119,0.6111,0.6117,8539.0 +1694817720000,0.6116,0.6119,0.6115,0.6115,6494.0 +1694817780000,0.6117,0.614,0.6112,0.6128,15107.0 +1694817840000,0.6131,0.6136,0.6113,0.6124,23410.0 +1694817900000,0.6124,0.6135,0.6115,0.6115,6717.0 +1694817960000,0.6115,0.6138,0.6115,0.6135,19912.0 +1694818020000,0.6136,0.6142,0.6134,0.6134,4178.0 +1694818080000,0.6138,0.614,0.6137,0.6138,4611.0 +1694818140000,0.6138,0.6148,0.6127,0.6146,14470.0 +1694818200000,0.6142,0.6151,0.6131,0.6148,10557.0 +1694818260000,0.6145,0.6145,0.6129,0.6143,9509.0 +1694818320000,0.6145,0.6145,0.613,0.6137,12584.0 +1694818380000,0.6137,0.6137,0.613,0.6133,4513.0 +1694818440000,0.6132,0.6133,0.613,0.6132,15552.0 +1694818500000,0.6131,0.6138,0.6112,0.6129,63783.0 +1694818560000,0.6125,0.6127,0.612,0.6127,6293.0 +1694818620000,0.6128,0.613,0.6124,0.6124,1671.0 +1694818680000,0.6127,0.613,0.6126,0.6128,1592.0 +1694818740000,0.613,0.6142,0.613,0.6142,11953.0 +1694818800000,0.6141,0.6145,0.6122,0.6128,46403.0 +1694818860000,0.6128,0.6134,0.6127,0.6128,23361.0 +1694818920000,0.6128,0.6128,0.6123,0.6127,5069.0 +1694818980000,0.6128,0.613,0.6112,0.6119,11957.0 +1694819040000,0.6119,0.6129,0.6117,0.6124,6997.0 +1694819100000,0.6123,0.6127,0.6117,0.6127,11051.0 +1694819160000,0.6127,0.6136,0.6127,0.6135,7961.0 +1694819220000,0.6136,0.6151,0.6136,0.6148,30642.0 +1694819280000,0.6149,0.615,0.6139,0.615,8304.0 +1694819340000,0.6149,0.615,0.6133,0.6133,5575.0 +1694819400000,0.6133,0.6143,0.6133,0.6139,8075.0 +1694819460000,0.6137,0.6139,0.6131,0.6131,6423.0 +1694819520000,0.6132,0.6136,0.6132,0.6135,2556.0 +1694819580000,0.6136,0.6136,0.613,0.6132,3035.0 +1694819640000,0.613,0.6133,0.6117,0.6124,19795.0 +1694819700000,0.6119,0.6125,0.6102,0.6107,22269.0 +1694819760000,0.6107,0.6112,0.6092,0.6099,34221.0 +1694819820000,0.61,0.6104,0.6093,0.6098,21086.0 +1694819880000,0.6096,0.6102,0.6095,0.6097,6885.0 +1694819940000,0.6101,0.6102,0.6092,0.6097,4350.0 +1694820000000,0.6095,0.6104,0.6095,0.61,5086.0 +1694820060000,0.6101,0.611,0.61,0.611,3738.0 +1694820120000,0.611,0.6112,0.611,0.6112,990.0 +1694820180000,0.6112,0.6116,0.6097,0.6097,16820.0 +1694820240000,0.6098,0.6099,0.6089,0.6098,9424.0 +1694820300000,0.6098,0.6103,0.6098,0.6102,1517.0 +1694820360000,0.6102,0.6104,0.6093,0.6098,5973.0 +1694820420000,0.6099,0.6099,0.6098,0.6098,1233.0 +1694820480000,0.6096,0.6097,0.609,0.6093,4602.0 +1694820540000,0.6089,0.6096,0.6082,0.6085,11838.0 +1694820600000,0.6085,0.6092,0.6076,0.6085,14729.0 +1694820660000,0.6087,0.61,0.6087,0.6098,5773.0 +1694820720000,0.6099,0.6104,0.6093,0.6098,11520.0 +1694820780000,0.6097,0.6097,0.6094,0.6094,2408.0 +1694820840000,0.6095,0.6096,0.6092,0.6093,3092.0 +1694820900000,0.6095,0.6097,0.6093,0.6096,430.0 +1694820960000,0.6096,0.6107,0.6095,0.6107,18759.0 +1694821020000,0.6102,0.6102,0.6092,0.6097,10019.0 +1694821080000,0.6097,0.6097,0.6091,0.6096,4899.0 +1694821140000,0.6095,0.6102,0.6095,0.6099,3965.0 +1694821200000,0.6103,0.6106,0.6102,0.6104,1470.0 +1694821260000,0.6102,0.6102,0.6098,0.6098,319.0 +1694821320000,0.6098,0.6099,0.6089,0.6091,3832.0 +1694821380000,0.6091,0.6095,0.6089,0.6089,3646.0 +1694821440000,0.6091,0.6094,0.6089,0.6091,4470.0 +1694821500000,0.6088,0.6088,0.6079,0.6083,5924.0 +1694821560000,0.6083,0.6088,0.6077,0.6081,4653.0 +1694821620000,0.6083,0.6083,0.6075,0.6075,1123.0 +1694821680000,0.6074,0.6076,0.6063,0.6076,34404.0 +1694821740000,0.6076,0.6076,0.6065,0.6075,17262.0 +1694821800000,0.6074,0.6077,0.6061,0.6065,13932.0 +1694821860000,0.6067,0.6072,0.6057,0.6071,24674.0 +1694821920000,0.6072,0.6078,0.6072,0.6074,2172.0 +1694821980000,0.6077,0.6077,0.6073,0.6073,1075.0 +1694822040000,0.6073,0.6076,0.6073,0.6076,1034.0 +1694822100000,0.6076,0.6083,0.6073,0.6078,11251.0 +1694822160000,0.608,0.608,0.6076,0.6076,1838.0 +1694822220000,0.6077,0.6077,0.6074,0.6074,2649.0 +1694822280000,0.6074,0.608,0.6063,0.6064,12204.0 +1694822340000,0.6063,0.607,0.6063,0.607,10699.0 +1694822400000,0.6066,0.6081,0.6066,0.6078,12405.0 +1694822460000,0.6078,0.6083,0.6072,0.6074,16017.0 +1694822520000,0.6074,0.6074,0.6066,0.6066,10877.0 +1694822580000,0.6067,0.6071,0.6065,0.6065,3184.0 +1694822640000,0.6063,0.6064,0.6059,0.6059,2929.0 +1694822700000,0.606,0.6064,0.605,0.6058,14341.0 +1694822760000,0.606,0.6065,0.606,0.6064,1953.0 +1694822820000,0.6066,0.6067,0.6064,0.6067,601.0 +1694822880000,0.6068,0.6072,0.6067,0.6071,2416.0 +1694822940000,0.6071,0.6075,0.607,0.6075,1329.0 +1694823000000,0.6077,0.6079,0.6076,0.6077,2010.0 +1694823060000,0.6077,0.6082,0.6076,0.608,5646.0 +1694823120000,0.608,0.6084,0.608,0.6083,2534.0 +1694823180000,0.6083,0.6083,0.6078,0.6078,2704.0 +1694823240000,0.608,0.6084,0.6076,0.6082,5802.0 +1694823300000,0.6081,0.6083,0.6064,0.6065,13300.0 +1694823360000,0.6066,0.6072,0.6066,0.6072,2143.0 +1694823420000,0.6073,0.608,0.6073,0.6079,7717.0 +1694823480000,0.6077,0.6078,0.6077,0.6078,71.0 +1694823540000,0.6078,0.6081,0.6077,0.608,1557.0 +1694823600000,0.6083,0.6087,0.6081,0.6083,2125.0 +1694823660000,0.6085,0.6089,0.6077,0.6083,10897.0 +1694823720000,0.6086,0.6087,0.6085,0.6085,1062.0 +1694823780000,0.6086,0.609,0.6086,0.609,5867.0 +1694823840000,0.6089,0.6089,0.6087,0.6087,2280.0 +1694823900000,0.6088,0.6109,0.6088,0.6108,25914.0 +1694823960000,0.6107,0.6113,0.6107,0.6113,14855.0 +1694824020000,0.6114,0.6119,0.6114,0.6115,14014.0 +1694824080000,0.6114,0.6119,0.6114,0.6119,2531.0 +1694824140000,0.6118,0.6119,0.6116,0.6119,1702.0 +1694824200000,0.612,0.6126,0.612,0.6126,5294.0 +1694824260000,0.6127,0.6128,0.6125,0.6125,2178.0 +1694824320000,0.6126,0.6129,0.6124,0.6124,5809.0 +1694824380000,0.6124,0.6126,0.612,0.6126,4324.0 +1694824440000,0.6126,0.6127,0.612,0.612,5686.0 +1694824500000,0.612,0.6121,0.612,0.6121,852.0 +1694824560000,0.612,0.6123,0.6117,0.6123,2389.0 +1694824620000,0.6122,0.6122,0.6122,0.6122,1266.0 +1694824680000,0.6122,0.6123,0.612,0.612,3368.0 +1694824740000,0.6119,0.6124,0.6119,0.6119,3493.0 +1694824800000,0.612,0.6124,0.611,0.6111,21289.0 +1694824860000,0.6109,0.6112,0.6108,0.6108,1916.0 +1694824920000,0.6107,0.6107,0.6101,0.6102,2252.0 +1694824980000,0.6101,0.6104,0.6101,0.6104,870.0 +1694825040000,0.6104,0.6104,0.6095,0.61,2818.0 +1694825100000,0.6098,0.6101,0.6096,0.61,3365.0 +1694825160000,0.6102,0.6113,0.6102,0.6111,2394.0 +1694825220000,0.6113,0.6127,0.6113,0.6123,4205.0 +1694825280000,0.6124,0.6124,0.6118,0.6119,4853.0 +1694825340000,0.6122,0.6143,0.6122,0.6143,25157.0 +1694825400000,0.6142,0.6146,0.6141,0.6143,8362.0 +1694825460000,0.6142,0.6142,0.6133,0.6135,9441.0 +1694825520000,0.6137,0.6137,0.6137,0.6137,1216.0 +1694825580000,0.6136,0.6136,0.6128,0.6131,2768.0 +1694825640000,0.6131,0.6135,0.6123,0.6135,9624.0 +1694825700000,0.6131,0.6136,0.6129,0.6136,10804.0 +1694825760000,0.6136,0.6138,0.6131,0.6131,6536.0 +1694825820000,0.6131,0.6131,0.6124,0.6124,3650.0 +1694825880000,0.6123,0.6127,0.6123,0.6126,1563.0 +1694825940000,0.6125,0.6131,0.6122,0.6122,14731.0 +1694826000000,0.6122,0.6134,0.6121,0.6132,6081.0 +1694826060000,0.613,0.6137,0.613,0.613,1509.0 +1694826120000,0.6128,0.6134,0.6128,0.6132,329.0 +1694826180000,0.6132,0.6142,0.6132,0.614,1749.0 +1694826240000,0.6142,0.6153,0.6142,0.6152,22463.0 +1694826300000,0.6153,0.6164,0.6149,0.6161,29750.0 +1694826360000,0.6158,0.6161,0.6143,0.6144,12260.0 +1694826420000,0.6144,0.6148,0.6136,0.6136,9931.0 +1694826480000,0.6138,0.6142,0.613,0.613,13698.0 +1694826540000,0.613,0.613,0.6125,0.6126,8482.0 +1694826600000,0.6126,0.6133,0.6126,0.6133,2327.0 +1694826660000,0.6133,0.614,0.6133,0.614,3010.0 +1694826720000,0.6136,0.6138,0.6135,0.6138,667.0 +1694826780000,0.6136,0.6138,0.6136,0.6136,963.0 +1694826840000,0.6136,0.6139,0.6131,0.6132,6573.0 +1694826900000,0.6133,0.6138,0.6133,0.6136,1751.0 +1694826960000,0.6138,0.6138,0.6135,0.6135,1656.0 +1694827020000,0.6136,0.6138,0.6135,0.6135,1437.0 +1694827080000,0.6136,0.6137,0.613,0.613,2249.0 +1694827140000,0.6129,0.6129,0.6125,0.6125,2973.0 +1694827200000,0.6125,0.6125,0.6125,0.6125,243.0 +1694827260000,0.6123,0.6123,0.611,0.611,8706.0 +1694827320000,0.6112,0.6113,0.6108,0.6111,2156.0 +1694827380000,0.6111,0.6112,0.6111,0.6112,220.0 +1694827440000,0.6111,0.6119,0.6111,0.6117,5589.0 +1694827500000,0.6117,0.6117,0.6113,0.6115,2922.0 +1694827560000,0.6111,0.6111,0.6107,0.6107,3637.0 +1694827620000,0.6106,0.6108,0.6101,0.6104,5121.0 +1694827680000,0.6105,0.6105,0.6104,0.6104,247.0 +1694827740000,0.6104,0.6105,0.6096,0.6097,10090.0 +1694827800000,0.6099,0.61,0.6085,0.6098,8856.0 +1694827860000,0.6102,0.6104,0.6102,0.6104,1678.0 +1694827920000,0.6101,0.6109,0.6101,0.6106,2674.0 +1694827980000,0.6106,0.6107,0.6097,0.6102,8813.0 +1694828040000,0.6101,0.6102,0.6099,0.6099,1008.0 +1694828100000,0.6097,0.6097,0.6097,0.6097,1.0 +1694828160000,0.6099,0.61,0.6099,0.6099,1672.0 +1694828220000,0.61,0.6101,0.61,0.6101,5289.0 +1694828280000,0.6103,0.6109,0.61,0.6101,4508.0 +1694828340000,0.6098,0.6098,0.6092,0.6094,8729.0 +1694828400000,0.6094,0.6095,0.6088,0.6089,9639.0 +1694828460000,0.6092,0.6104,0.6092,0.6104,23757.0 +1694828520000,0.6105,0.6108,0.6093,0.6093,10885.0 +1694828580000,0.6093,0.6093,0.6089,0.6089,1845.0 +1694828640000,0.6089,0.6094,0.6089,0.6093,3055.0 +1694828700000,0.6093,0.6095,0.609,0.6093,4668.0 +1694828760000,0.6092,0.6092,0.6088,0.6089,3177.0 +1694828820000,0.6091,0.6105,0.6091,0.61,15259.0 +1694828880000,0.6104,0.6108,0.6104,0.6108,463.0 +1694828940000,0.6107,0.6114,0.6107,0.6111,7072.0 +1694829000000,0.6109,0.6119,0.6108,0.6116,12143.0 +1694829060000,0.6117,0.6118,0.6117,0.6118,86.0 +1694829120000,0.6118,0.6118,0.6111,0.6111,5978.0 +1694829180000,0.6112,0.6112,0.6111,0.6111,827.0 +1694829240000,0.6112,0.6149,0.611,0.6142,79609.0 +1694829300000,0.6143,0.621,0.6142,0.6176,206800.0 +1694829360000,0.6172,0.6217,0.617,0.6212,143639.0 +1694829420000,0.6217,0.6218,0.6169,0.6182,117825.0 +1694829480000,0.6182,0.6182,0.6146,0.6167,95600.0 +1694829540000,0.6167,0.6168,0.6157,0.6167,9950.0 +1694829600000,0.6166,0.6192,0.6166,0.6186,59660.0 +1694829660000,0.6185,0.6201,0.6183,0.6187,29675.0 +1694829720000,0.619,0.6198,0.619,0.6193,14407.0 +1694829780000,0.619,0.6197,0.6188,0.6191,12117.0 +1694829840000,0.6193,0.6199,0.619,0.6196,15489.0 +1694829900000,0.6197,0.6211,0.6197,0.6202,24718.0 +1694829960000,0.6202,0.6216,0.62,0.6207,20033.0 +1694830020000,0.6209,0.6209,0.6201,0.6203,9479.0 +1694830080000,0.6202,0.6202,0.6191,0.6195,28425.0 +1694830140000,0.6192,0.6198,0.6182,0.6198,19776.0 +1694830200000,0.6201,0.6207,0.6198,0.6198,10510.0 +1694830260000,0.6196,0.6197,0.6192,0.6192,4241.0 +1694830320000,0.6194,0.6205,0.6194,0.6198,13500.0 +1694830380000,0.6197,0.6198,0.6192,0.6193,5396.0 +1694830440000,0.6193,0.6208,0.6191,0.6199,27012.0 +1694830500000,0.6201,0.6206,0.6199,0.6199,7529.0 +1694830560000,0.6199,0.6213,0.6198,0.6213,6452.0 +1694830620000,0.6213,0.6217,0.6211,0.6215,5047.0 +1694830680000,0.6214,0.622,0.6209,0.6216,14625.0 +1694830740000,0.6214,0.6219,0.6205,0.6206,11886.0 +1694830800000,0.6205,0.622,0.6205,0.6208,14917.0 +1694830860000,0.6208,0.6211,0.6201,0.6202,24054.0 +1694830920000,0.6202,0.6214,0.6202,0.6209,7795.0 +1694830980000,0.621,0.622,0.621,0.621,10380.0 +1694831040000,0.6209,0.6219,0.6209,0.6213,4582.0 +1694831100000,0.6213,0.6227,0.6213,0.6223,21602.0 +1694831160000,0.6224,0.6238,0.6223,0.6232,18501.0 +1694831220000,0.6232,0.624,0.6232,0.6239,19102.0 +1694831280000,0.6237,0.6242,0.6214,0.6217,31375.0 +1694831340000,0.6215,0.6222,0.6214,0.6222,1563.0 +1694831400000,0.6226,0.6231,0.6213,0.6219,18823.0 +1694831460000,0.6216,0.6217,0.6201,0.6201,15952.0 +1694831520000,0.6201,0.6209,0.62,0.62,15980.0 +1694831580000,0.6198,0.62,0.6184,0.6191,27157.0 +1694831640000,0.6191,0.6203,0.619,0.6202,5107.0 +1694831700000,0.6203,0.6203,0.6192,0.6193,8545.0 +1694831760000,0.6193,0.6206,0.6186,0.6204,8072.0 +1694831820000,0.6202,0.6204,0.6195,0.6204,6171.0 +1694831880000,0.6205,0.6212,0.6202,0.621,7370.0 +1694831940000,0.6211,0.6211,0.6206,0.621,3811.0 +1694832000000,0.621,0.6235,0.621,0.6235,21220.0 +1694832060000,0.6234,0.6244,0.6231,0.6235,18328.0 +1694832120000,0.6234,0.6244,0.6231,0.6244,25346.0 +1694832180000,0.6237,0.6294,0.6236,0.6287,205413.0 +1694832240000,0.6286,0.6288,0.6261,0.6261,39377.0 +1694832300000,0.6259,0.628,0.6258,0.6267,19230.0 +1694832360000,0.6265,0.6265,0.6235,0.6239,49944.0 +1694832420000,0.6238,0.6251,0.6236,0.6247,22816.0 +1694832480000,0.6247,0.6251,0.6235,0.6241,19237.0 +1694832540000,0.624,0.6242,0.6237,0.6238,11946.0 +1694832600000,0.6237,0.6237,0.6225,0.6228,27059.0 +1694832660000,0.6225,0.6248,0.6214,0.6248,55852.0 +1694832720000,0.6248,0.6248,0.6231,0.6238,10089.0 +1694832780000,0.6233,0.6233,0.6222,0.6226,1158.0 +1694832840000,0.6221,0.6223,0.621,0.6214,6198.0 +1694832900000,0.6215,0.6227,0.6215,0.6223,6134.0 +1694832960000,0.6221,0.6221,0.6216,0.6219,1698.0 +1694833020000,0.6216,0.6217,0.6198,0.6209,40748.0 +1694833080000,0.6207,0.621,0.6204,0.6208,4446.0 +1694833140000,0.6207,0.6215,0.6207,0.6212,5778.0 +1694833200000,0.6215,0.6222,0.6213,0.6215,5801.0 +1694833260000,0.6219,0.6231,0.6219,0.6222,16104.0 +1694833320000,0.6222,0.6231,0.6222,0.6225,5191.0 +1694833380000,0.6225,0.6234,0.6225,0.6232,2890.0 +1694833440000,0.6232,0.6234,0.622,0.6223,13407.0 +1694833500000,0.6227,0.6229,0.6224,0.6228,3803.0 +1694833560000,0.6227,0.6238,0.6227,0.6238,8765.0 +1694833620000,0.6239,0.6247,0.6234,0.6235,12167.0 +1694833680000,0.6234,0.6241,0.6232,0.6236,4724.0 +1694833740000,0.6236,0.6247,0.6233,0.6235,11803.0 +1694833800000,0.6236,0.6243,0.6236,0.6239,6094.0 +1694833860000,0.6238,0.6239,0.6236,0.6236,1153.0 +1694833920000,0.6236,0.6236,0.6219,0.6219,18895.0 +1694833980000,0.6219,0.6236,0.6217,0.6225,17765.0 +1694834040000,0.6225,0.6225,0.6216,0.6222,2280.0 +1694834100000,0.6219,0.6219,0.6211,0.6215,7624.0 +1694834160000,0.6213,0.6216,0.621,0.6211,2586.0 +1694834220000,0.6211,0.6224,0.621,0.6223,8532.0 +1694834280000,0.6224,0.6245,0.6224,0.6245,24943.0 +1694834340000,0.6243,0.6246,0.6228,0.6235,19904.0 +1694834400000,0.6238,0.625,0.6232,0.6249,5974.0 +1694834460000,0.6251,0.6297,0.6246,0.6296,163752.0 +1694834520000,0.6296,0.6319,0.6281,0.6316,126689.0 +1694834580000,0.6315,0.6363,0.6314,0.6363,135021.0 +1694834640000,0.6362,0.64,0.6333,0.6393,201015.0 +1694834700000,0.639,0.6409,0.6327,0.634,379917.0 +1694834760000,0.634,0.634,0.6241,0.6261,317962.0 +1694834820000,0.6261,0.6283,0.6261,0.628,52090.0 +1694834880000,0.6279,0.6286,0.6272,0.6278,29776.0 +1694834940000,0.6277,0.6302,0.6277,0.6297,42435.0 +1694835000000,0.6296,0.6301,0.6251,0.6251,62267.0 +1694835060000,0.625,0.6275,0.6243,0.6273,32149.0 +1694835120000,0.6273,0.63,0.6273,0.6298,37917.0 +1694835180000,0.6296,0.6301,0.6295,0.6301,13184.0 +1694835240000,0.6299,0.6311,0.6299,0.6311,21514.0 +1694835300000,0.6311,0.6347,0.6311,0.6327,99531.0 +1694835360000,0.6326,0.6327,0.6314,0.6314,23359.0 +1694835420000,0.6314,0.6323,0.6314,0.6322,13855.0 +1694835480000,0.6318,0.6328,0.6278,0.6279,52993.0 +1694835540000,0.628,0.6297,0.6279,0.6291,20210.0 +1694835600000,0.629,0.6299,0.629,0.6293,14444.0 +1694835660000,0.6293,0.6301,0.6293,0.6296,4640.0 +1694835720000,0.6295,0.6303,0.6282,0.6282,25868.0 +1694835780000,0.6283,0.6283,0.6279,0.6279,1503.0 +1694835840000,0.6279,0.6294,0.6279,0.6281,33257.0 +1694835900000,0.6283,0.6297,0.6281,0.6291,9448.0 +1694835960000,0.6293,0.6297,0.629,0.629,11125.0 +1694836020000,0.6287,0.6289,0.6278,0.6278,21080.0 +1694836080000,0.6276,0.6276,0.6175,0.6218,357721.0 +1694836140000,0.6217,0.6219,0.6207,0.6216,79306.0 +1694836200000,0.6216,0.6217,0.6201,0.6207,31478.0 +1694836260000,0.6202,0.6208,0.6183,0.6204,50217.0 +1694836320000,0.6205,0.6216,0.6203,0.6206,12659.0 +1694836380000,0.6207,0.6213,0.6195,0.6204,24821.0 +1694836440000,0.6205,0.621,0.6201,0.6206,7656.0 +1694836500000,0.6207,0.6215,0.6206,0.6206,19022.0 +1694836560000,0.6207,0.6218,0.6205,0.6218,24610.0 +1694836620000,0.6216,0.6216,0.6208,0.6208,16701.0 +1694836680000,0.6208,0.622,0.6204,0.621,24152.0 +1694836740000,0.621,0.6211,0.62,0.62,17573.0 +1694836800000,0.6197,0.6211,0.6197,0.6202,21780.0 +1694836860000,0.6202,0.6203,0.6191,0.6191,14211.0 +1694836920000,0.6191,0.6195,0.6169,0.6169,34374.0 +1694836980000,0.6173,0.6174,0.6141,0.6159,90180.0 +1694837040000,0.6159,0.6174,0.614,0.6163,52361.0 +1694837100000,0.6164,0.6171,0.6163,0.6169,11872.0 +1694837160000,0.6167,0.6168,0.6161,0.6167,7405.0 +1694837220000,0.6164,0.6166,0.6145,0.6161,51928.0 +1694837280000,0.616,0.617,0.6148,0.6162,43216.0 +1694837340000,0.6161,0.6171,0.616,0.6171,24938.0 +1694837400000,0.6172,0.6178,0.6167,0.6178,11455.0 +1694837460000,0.6179,0.6193,0.6176,0.6193,12147.0 +1694837520000,0.6193,0.6215,0.6193,0.6212,50408.0 +1694837580000,0.6212,0.6231,0.6199,0.623,84828.0 +1694837640000,0.623,0.6233,0.6215,0.6221,67198.0 +1694837700000,0.6222,0.6236,0.6222,0.6227,29071.0 +1694837760000,0.6231,0.6235,0.6216,0.6219,30958.0 +1694837820000,0.6221,0.6232,0.6221,0.6231,11661.0 +1694837880000,0.6231,0.6232,0.6225,0.623,10258.0 +1694837940000,0.6229,0.624,0.6229,0.6239,32922.0 +1694838000000,0.6235,0.6301,0.6232,0.6276,291602.0 +1694838060000,0.6272,0.6296,0.6258,0.6295,55916.0 +1694838120000,0.6295,0.6297,0.6287,0.6295,20985.0 +1694838180000,0.6296,0.6307,0.6291,0.6298,33041.0 +1694838240000,0.6298,0.6304,0.6291,0.6294,14895.0 +1694838300000,0.6292,0.6292,0.6272,0.6274,30441.0 +1694838360000,0.6274,0.6276,0.6265,0.6265,10612.0 +1694838420000,0.6268,0.6279,0.6259,0.6277,25019.0 +1694838480000,0.6278,0.6283,0.6272,0.6281,18916.0 +1694838540000,0.6282,0.6292,0.628,0.6292,18854.0 +1694838600000,0.6293,0.6301,0.629,0.629,14783.0 +1694838660000,0.6288,0.629,0.6268,0.6271,126806.0 +1694838720000,0.6271,0.6272,0.6265,0.627,8618.0 +1694838780000,0.627,0.6271,0.6262,0.6262,14817.0 +1694838840000,0.6263,0.6304,0.626,0.6288,116663.0 +1694838900000,0.6285,0.6297,0.6285,0.6295,19379.0 +1694838960000,0.6298,0.6304,0.6277,0.6282,111233.0 +1694839020000,0.6282,0.6283,0.6281,0.6282,1968.0 +1694839080000,0.6282,0.6282,0.6271,0.6271,14230.0 +1694839140000,0.6271,0.6271,0.6263,0.6263,12261.0 +1694839200000,0.6263,0.6265,0.6259,0.6261,6859.0 +1694839260000,0.6261,0.6261,0.6252,0.6258,15265.0 +1694839320000,0.625,0.6258,0.624,0.625,24515.0 +1694839380000,0.625,0.6254,0.6249,0.6251,8839.0 +1694839440000,0.6252,0.6262,0.6252,0.6258,8996.0 +1694839500000,0.6257,0.6267,0.6256,0.6256,10594.0 +1694839560000,0.6253,0.626,0.6253,0.6255,2215.0 +1694839620000,0.6251,0.6253,0.624,0.6246,48341.0 +1694839680000,0.6248,0.6267,0.6246,0.6255,23376.0 +1694839740000,0.6257,0.6272,0.6255,0.6271,26827.0 +1694839800000,0.6271,0.6289,0.6271,0.6289,19357.0 +1694839860000,0.6286,0.6309,0.6286,0.6309,35566.0 +1694839920000,0.6308,0.6315,0.6296,0.6302,10190.0 +1694839980000,0.6302,0.6336,0.6302,0.6326,57843.0 +1694840040000,0.6326,0.6328,0.6312,0.6321,14855.0 +1694840100000,0.6322,0.6326,0.631,0.6312,10916.0 +1694840160000,0.6308,0.6308,0.6302,0.6302,6075.0 +1694840220000,0.6301,0.6301,0.6286,0.6286,16064.0 +1694840280000,0.6286,0.6287,0.6281,0.6283,5463.0 +1694840340000,0.6283,0.632,0.6281,0.6313,28489.0 +1694840400000,0.6319,0.6322,0.6298,0.6298,20990.0 +1694840460000,0.6298,0.6303,0.6294,0.6295,22950.0 +1694840520000,0.6295,0.6295,0.6276,0.6289,35702.0 +1694840580000,0.6283,0.6289,0.626,0.6266,33193.0 +1694840640000,0.627,0.6271,0.6263,0.6267,25087.0 +1694840700000,0.6266,0.6274,0.6263,0.6268,12849.0 +1694840760000,0.6269,0.6279,0.6269,0.6274,15373.0 +1694840820000,0.6274,0.6274,0.6266,0.6267,4204.0 +1694840880000,0.6267,0.6272,0.6262,0.6272,29591.0 +1694840940000,0.6268,0.6275,0.6263,0.6273,12399.0 +1694841000000,0.6271,0.629,0.6271,0.629,18703.0 +1694841060000,0.6289,0.6291,0.6285,0.6288,16814.0 +1694841120000,0.6286,0.6286,0.6274,0.6276,14882.0 +1694841180000,0.6277,0.628,0.6265,0.6268,14241.0 +1694841240000,0.627,0.6296,0.627,0.6294,27615.0 +1694841300000,0.6296,0.6296,0.6284,0.6287,6664.0 +1694841360000,0.6282,0.6282,0.6276,0.6279,7245.0 +1694841420000,0.628,0.6285,0.6279,0.6279,8133.0 +1694841480000,0.628,0.628,0.6272,0.6272,6020.0 +1694841540000,0.6272,0.6278,0.6269,0.6272,9881.0 +1694841600000,0.6271,0.6271,0.6257,0.626,19085.0 +1694841660000,0.626,0.6311,0.626,0.6307,41591.0 +1694841720000,0.6309,0.6324,0.6309,0.6317,41626.0 +1694841780000,0.6318,0.6322,0.6295,0.6316,44974.0 +1694841840000,0.6315,0.6316,0.6262,0.6276,76404.0 +1694841900000,0.6274,0.6278,0.6255,0.6273,31345.0 +1694841960000,0.6273,0.629,0.6273,0.6287,15656.0 +1694842020000,0.6286,0.6291,0.6259,0.6259,33632.0 +1694842080000,0.626,0.6274,0.6258,0.6273,12134.0 +1694842140000,0.6275,0.6325,0.627,0.6319,100970.0 +1694842200000,0.6321,0.6332,0.6315,0.6329,44595.0 +1694842260000,0.633,0.6333,0.6324,0.6327,13694.0 +1694842320000,0.6327,0.633,0.6305,0.6305,26680.0 +1694842380000,0.6305,0.6305,0.629,0.6292,17185.0 +1694842440000,0.629,0.6294,0.6284,0.6284,13751.0 +1694842500000,0.6284,0.6286,0.628,0.6286,3481.0 +1694842560000,0.6285,0.6286,0.6281,0.6282,6057.0 +1694842620000,0.6284,0.6286,0.6283,0.6283,2790.0 +1694842680000,0.6285,0.6311,0.6285,0.6311,22653.0 +1694842740000,0.631,0.6322,0.6299,0.6299,16812.0 +1694842800000,0.63,0.6308,0.629,0.629,20670.0 +1694842860000,0.629,0.6305,0.6289,0.6295,16373.0 +1694842920000,0.6293,0.6299,0.6292,0.6296,10393.0 +1694842980000,0.6297,0.63,0.6292,0.6292,5031.0 +1694843040000,0.629,0.6296,0.6289,0.6296,1340.0 +1694843100000,0.6291,0.6296,0.6289,0.6289,6893.0 +1694843160000,0.6289,0.6293,0.6283,0.6283,8387.0 +1694843220000,0.6282,0.6288,0.6276,0.6283,14634.0 +1694843280000,0.6286,0.6293,0.628,0.6283,5777.0 +1694843340000,0.6283,0.629,0.6279,0.6287,8692.0 +1694843400000,0.6287,0.6308,0.6287,0.6308,8885.0 +1694843460000,0.6306,0.6313,0.6304,0.6309,15399.0 +1694843520000,0.6309,0.6315,0.6298,0.6315,33934.0 +1694843580000,0.6312,0.6318,0.6306,0.6309,8362.0 +1694843640000,0.631,0.6312,0.6307,0.631,3331.0 +1694843700000,0.6315,0.6317,0.6311,0.6311,1077.0 +1694843760000,0.6312,0.6317,0.6312,0.6315,3880.0 +1694843820000,0.6316,0.6322,0.6312,0.6315,11343.0 +1694843880000,0.6314,0.6333,0.6311,0.633,43548.0 +1694843940000,0.6331,0.6333,0.6313,0.6313,14197.0 +1694844000000,0.6313,0.6313,0.6305,0.6309,16674.0 +1694844060000,0.631,0.6317,0.6298,0.6302,38106.0 +1694844120000,0.6303,0.6308,0.6297,0.6299,12022.0 +1694844180000,0.6302,0.6308,0.6295,0.6307,5922.0 +1694844240000,0.6306,0.6309,0.6297,0.6297,22502.0 +1694844300000,0.6299,0.63,0.6297,0.6297,4389.0 +1694844360000,0.6297,0.6307,0.6296,0.6307,17553.0 +1694844420000,0.6308,0.6314,0.6308,0.6312,5443.0 +1694844480000,0.6312,0.6322,0.6312,0.6322,12603.0 +1694844540000,0.6324,0.6334,0.6319,0.632,27175.0 +1694844600000,0.6321,0.6337,0.6321,0.633,20856.0 +1694844660000,0.6334,0.6337,0.6328,0.6331,10893.0 +1694844720000,0.6331,0.6334,0.6329,0.633,3284.0 +1694844780000,0.633,0.6336,0.6329,0.6336,5012.0 +1694844840000,0.6337,0.6339,0.6328,0.6333,14583.0 +1694844900000,0.6335,0.6338,0.6329,0.6332,21190.0 +1694844960000,0.6333,0.6337,0.633,0.633,3584.0 +1694845020000,0.6332,0.6334,0.6326,0.6326,2571.0 +1694845080000,0.6322,0.6323,0.6318,0.6319,3954.0 +1694845140000,0.6318,0.6318,0.631,0.6311,6251.0 +1694845200000,0.631,0.631,0.6296,0.6297,30211.0 +1694845260000,0.6298,0.63,0.6293,0.6296,8228.0 +1694845320000,0.6295,0.6301,0.6288,0.6288,10345.0 +1694845380000,0.6288,0.6288,0.6266,0.6267,29421.0 +1694845440000,0.6272,0.6285,0.627,0.6279,12941.0 +1694845500000,0.6277,0.6279,0.6262,0.6279,28462.0 +1694845560000,0.628,0.628,0.6275,0.6275,1818.0 +1694845620000,0.6277,0.6285,0.6263,0.6271,17807.0 +1694845680000,0.6267,0.6271,0.6262,0.627,9841.0 +1694845740000,0.6268,0.6286,0.6267,0.6276,15975.0 +1694845800000,0.6277,0.6282,0.6273,0.6278,6912.0 +1694845860000,0.6281,0.6283,0.6278,0.6278,5309.0 +1694845920000,0.6279,0.6282,0.6278,0.6281,4213.0 +1694845980000,0.628,0.6282,0.626,0.6263,15782.0 +1694846040000,0.6265,0.6266,0.6251,0.6265,32177.0 +1694846100000,0.6266,0.628,0.6266,0.628,15950.0 +1694846160000,0.6283,0.6283,0.6272,0.628,12056.0 +1694846220000,0.6279,0.6282,0.6273,0.6279,7670.0 +1694846280000,0.628,0.628,0.6277,0.6278,1596.0 +1694846340000,0.6277,0.6281,0.6276,0.6281,3882.0 +1694846400000,0.6276,0.628,0.6276,0.6278,1201.0 +1694846460000,0.628,0.6283,0.6279,0.6281,7387.0 +1694846520000,0.6281,0.6283,0.6281,0.6282,161.0 +1694846580000,0.6283,0.6295,0.6283,0.6287,20188.0 +1694846640000,0.6287,0.6309,0.6287,0.6309,19127.0 +1694846700000,0.6309,0.6313,0.6296,0.6299,32010.0 +1694846760000,0.6299,0.6305,0.6295,0.6295,9698.0 +1694846820000,0.6294,0.6295,0.6287,0.6288,6701.0 +1694846880000,0.6287,0.6291,0.6285,0.6285,2952.0 +1694846940000,0.6285,0.6287,0.6283,0.6287,3010.0 +1694847000000,0.6285,0.6286,0.6268,0.6269,14130.0 +1694847060000,0.6268,0.6269,0.6242,0.6248,58665.0 +1694847120000,0.6247,0.6257,0.6245,0.6253,18864.0 +1694847180000,0.6254,0.6273,0.6254,0.6262,15311.0 +1694847240000,0.6263,0.6273,0.6263,0.6273,1811.0 +1694847300000,0.6273,0.6286,0.6273,0.6278,24728.0 +1694847360000,0.6281,0.6283,0.6279,0.628,1876.0 +1694847420000,0.628,0.6283,0.6278,0.6278,4816.0 +1694847480000,0.6279,0.6283,0.6276,0.628,1964.0 +1694847540000,0.6281,0.6292,0.628,0.6283,16399.0 +1694847600000,0.6286,0.6286,0.6275,0.6275,2193.0 +1694847660000,0.6274,0.6284,0.6271,0.6271,26362.0 +1694847720000,0.6272,0.6278,0.627,0.6278,9301.0 +1694847780000,0.6277,0.628,0.6266,0.6267,7977.0 +1694847840000,0.6266,0.6267,0.6263,0.6264,3020.0 +1694847900000,0.6264,0.6267,0.624,0.6243,48062.0 +1694847960000,0.624,0.6252,0.6239,0.6252,20902.0 +1694848020000,0.6252,0.6262,0.6252,0.6261,10497.0 +1694848080000,0.6261,0.6265,0.6259,0.6265,12199.0 +1694848140000,0.6266,0.6273,0.6264,0.6272,9539.0 +1694848200000,0.6272,0.6274,0.6267,0.6268,7893.0 +1694848260000,0.6268,0.6278,0.6268,0.6274,5873.0 +1694848320000,0.6276,0.6276,0.6267,0.6267,3623.0 +1694848380000,0.6267,0.6267,0.6262,0.6264,5071.0 +1694848440000,0.6263,0.6268,0.6261,0.6261,13915.0 +1694848500000,0.6261,0.6266,0.6256,0.6266,5905.0 +1694848560000,0.6262,0.6264,0.6258,0.6259,1240.0 +1694848620000,0.6258,0.6259,0.6215,0.6228,101167.0 +1694848680000,0.6231,0.6254,0.6228,0.6231,52842.0 +1694848740000,0.623,0.6244,0.6216,0.6242,49646.0 +1694848800000,0.6243,0.6244,0.6223,0.6233,25260.0 +1694848860000,0.6232,0.6238,0.623,0.6233,4756.0 +1694848920000,0.6232,0.6236,0.622,0.6236,18803.0 +1694848980000,0.6234,0.6234,0.6218,0.6231,13863.0 +1694849040000,0.623,0.6231,0.6223,0.6223,13495.0 +1694849100000,0.6227,0.6228,0.6219,0.622,10594.0 +1694849160000,0.6222,0.6226,0.622,0.6224,5633.0 +1694849220000,0.6226,0.623,0.622,0.6223,7076.0 +1694849280000,0.6222,0.6228,0.6218,0.6228,12560.0 +1694849340000,0.6228,0.6229,0.6228,0.6229,1522.0 +1694849400000,0.623,0.6231,0.6227,0.623,5144.0 +1694849460000,0.623,0.6232,0.6229,0.6231,5593.0 +1694849520000,0.6231,0.6231,0.6224,0.6224,11394.0 +1694849580000,0.6225,0.6227,0.622,0.622,12417.0 +1694849640000,0.6225,0.6247,0.6225,0.6236,52035.0 +1694849700000,0.6245,0.626,0.6243,0.6257,14372.0 +1694849760000,0.6257,0.6257,0.6247,0.6252,23466.0 +1694849820000,0.6249,0.6258,0.6249,0.6252,5952.0 +1694849880000,0.6252,0.6252,0.6252,0.6252,178.0 +1694849940000,0.6247,0.6253,0.6246,0.6247,1725.0 +1694850000000,0.6246,0.625,0.6243,0.6245,9978.0 +1694850060000,0.6245,0.625,0.6245,0.625,557.0 +1694850120000,0.6253,0.6256,0.625,0.6254,2213.0 +1694850180000,0.6255,0.6256,0.625,0.6252,6570.0 +1694850240000,0.6254,0.6255,0.6246,0.6246,4433.0 +1694850300000,0.6246,0.6251,0.6245,0.6248,1532.0 +1694850360000,0.6245,0.6254,0.6245,0.6254,2133.0 +1694850420000,0.6257,0.6272,0.6257,0.6265,9600.0 +1694850480000,0.6265,0.6267,0.6257,0.6259,5657.0 +1694850540000,0.6265,0.6296,0.6262,0.6291,75516.0 +1694850600000,0.6287,0.6287,0.6269,0.6283,34625.0 +1694850660000,0.6284,0.6284,0.628,0.6283,3821.0 +1694850720000,0.6282,0.6299,0.6282,0.6294,20683.0 +1694850780000,0.6293,0.6293,0.6275,0.6286,37760.0 +1694850840000,0.6286,0.6296,0.6286,0.6296,18239.0 +1694850900000,0.6295,0.6296,0.6295,0.6295,16647.0 +1694850960000,0.6292,0.6292,0.6281,0.6283,21068.0 +1694851020000,0.6284,0.6293,0.6284,0.6287,12881.0 +1694851080000,0.6287,0.6296,0.6287,0.6296,1613.0 +1694851140000,0.6294,0.6299,0.6286,0.6292,14958.0 +1694851200000,0.629,0.6296,0.6281,0.6296,35341.0 +1694851260000,0.6293,0.6302,0.6288,0.629,23695.0 +1694851320000,0.6295,0.6295,0.6292,0.6292,908.0 +1694851380000,0.6292,0.6301,0.6288,0.63,10840.0 +1694851440000,0.63,0.6316,0.6299,0.6311,25991.0 +1694851500000,0.6312,0.6312,0.6284,0.6305,42723.0 +1694851560000,0.6303,0.6306,0.6296,0.6305,10249.0 +1694851620000,0.6304,0.6311,0.6303,0.6309,9787.0 +1694851680000,0.6308,0.6317,0.6308,0.6317,22184.0 +1694851740000,0.6316,0.6332,0.6311,0.6327,54275.0 +1694851800000,0.6326,0.634,0.6325,0.6335,25488.0 +1694851860000,0.6335,0.6357,0.6335,0.6338,81295.0 +1694851920000,0.6342,0.6342,0.6308,0.6311,25958.0 +1694851980000,0.6311,0.6312,0.6286,0.6295,74524.0 +1694852040000,0.6292,0.6292,0.6245,0.6249,64005.0 +1694852100000,0.6251,0.6274,0.6239,0.627,37780.0 +1694852160000,0.627,0.629,0.627,0.6289,20974.0 +1694852220000,0.6283,0.6287,0.6271,0.6287,7379.0 +1694852280000,0.6285,0.6305,0.6285,0.6295,10987.0 +1694852340000,0.6294,0.6302,0.629,0.6298,5893.0 +1694852400000,0.6298,0.6308,0.6296,0.6308,6561.0 +1694852460000,0.6306,0.6313,0.6304,0.6313,13014.0 +1694852520000,0.6313,0.6319,0.6296,0.6296,29555.0 +1694852580000,0.6301,0.6308,0.6298,0.6303,19990.0 +1694852640000,0.6304,0.6304,0.6276,0.6276,27858.0 +1694852700000,0.6278,0.629,0.6278,0.6282,18411.0 +1694852760000,0.6281,0.6286,0.6277,0.6286,7991.0 +1694852820000,0.6287,0.6298,0.6285,0.6285,13540.0 +1694852880000,0.6288,0.6294,0.6283,0.6283,9223.0 +1694852940000,0.6281,0.6281,0.6274,0.6278,10341.0 +1694853000000,0.6276,0.6288,0.6248,0.6266,85169.0 +1694853060000,0.6267,0.6275,0.6257,0.627,37135.0 +1694853120000,0.6272,0.6278,0.6267,0.6274,12866.0 +1694853180000,0.6275,0.629,0.6275,0.6287,12976.0 +1694853240000,0.6286,0.6286,0.6275,0.6277,8086.0 +1694853300000,0.6278,0.6281,0.6251,0.6251,20307.0 +1694853360000,0.6254,0.6262,0.6253,0.6256,5890.0 +1694853420000,0.6256,0.6259,0.6248,0.6257,11674.0 +1694853480000,0.6255,0.6257,0.6223,0.6236,102359.0 +1694853540000,0.6235,0.6243,0.6221,0.6239,31157.0 +1694853600000,0.6238,0.624,0.6228,0.6233,9787.0 +1694853660000,0.6232,0.6233,0.6208,0.6217,48023.0 +1694853720000,0.622,0.623,0.622,0.6225,19252.0 +1694853780000,0.6225,0.6225,0.6216,0.6216,14702.0 +1694853840000,0.6216,0.6232,0.6208,0.6231,23765.0 +1694853900000,0.6231,0.6235,0.6216,0.6222,31920.0 +1694853960000,0.6223,0.6237,0.6223,0.6235,18667.0 +1694854020000,0.6233,0.6236,0.6225,0.6225,4471.0 +1694854080000,0.6224,0.6224,0.6215,0.6219,8695.0 +1694854140000,0.6219,0.6222,0.6215,0.6218,5881.0 +1694854200000,0.6217,0.6221,0.6202,0.6202,17924.0 +1694854260000,0.6208,0.6214,0.6207,0.6214,2865.0 +1694854320000,0.6214,0.6214,0.6203,0.6203,10518.0 +1694854380000,0.6205,0.6208,0.6176,0.619,97559.0 +1694854440000,0.619,0.6192,0.6162,0.6174,64829.0 +1694854500000,0.6174,0.6179,0.6165,0.6165,15512.0 +1694854560000,0.6168,0.6179,0.6168,0.6178,13415.0 +1694854620000,0.6179,0.6186,0.6177,0.6186,15568.0 +1694854680000,0.6183,0.6185,0.6182,0.6182,6181.0 +1694854740000,0.6183,0.6184,0.6178,0.6178,13311.0 +1694854800000,0.6179,0.6187,0.6178,0.6183,15293.0 +1694854860000,0.6183,0.6191,0.6183,0.619,11110.0 +1694854920000,0.6191,0.6194,0.619,0.6194,1359.0 +1694854980000,0.6193,0.6196,0.6192,0.6196,6928.0 +1694855040000,0.6193,0.6202,0.6193,0.62,12091.0 +1694855100000,0.62,0.6201,0.6199,0.62,8823.0 +1694855160000,0.62,0.62,0.62,0.62,3084.0 +1694855220000,0.6201,0.6201,0.62,0.62,2801.0 +1694855280000,0.6201,0.6221,0.6201,0.6214,65560.0 +1694855340000,0.6215,0.622,0.6215,0.6219,5179.0 +1694855400000,0.6219,0.6221,0.621,0.6217,8922.0 +1694855460000,0.6218,0.622,0.6216,0.6218,2115.0 +1694855520000,0.6219,0.6223,0.6208,0.6223,32902.0 +1694855580000,0.6219,0.6228,0.6198,0.6224,61311.0 +1694855640000,0.6225,0.6228,0.6201,0.6213,39062.0 +1694855700000,0.6214,0.6221,0.6205,0.6208,9910.0 +1694855760000,0.6208,0.6208,0.6203,0.6203,14006.0 +1694855820000,0.6202,0.6214,0.6202,0.6214,12203.0 +1694855880000,0.6213,0.6213,0.6208,0.621,1729.0 +1694855940000,0.621,0.6219,0.6192,0.62,48105.0 +1694856000000,0.6198,0.6203,0.6196,0.6196,16023.0 +1694856060000,0.6198,0.6202,0.6198,0.6201,1374.0 +1694856120000,0.6202,0.6208,0.6196,0.6196,18431.0 +1694856180000,0.6204,0.6204,0.6192,0.62,7277.0 +1694856240000,0.62,0.62,0.6182,0.6193,16560.0 +1694856300000,0.6195,0.6195,0.6174,0.6174,23392.0 +1694856360000,0.6175,0.6178,0.6172,0.6173,7870.0 +1694856420000,0.6175,0.6188,0.6168,0.6187,4882.0 +1694856480000,0.6185,0.6192,0.6185,0.6191,8007.0 +1694856540000,0.6193,0.6196,0.6193,0.6196,1182.0 +1694856600000,0.6195,0.6195,0.6187,0.6187,5758.0 +1694856660000,0.6187,0.6192,0.6187,0.6191,6074.0 +1694856720000,0.6193,0.6201,0.6193,0.6199,3913.0 +1694856780000,0.62,0.6205,0.62,0.6205,882.0 +1694856840000,0.6205,0.6207,0.6205,0.6207,2091.0 +1694856900000,0.6206,0.6208,0.6199,0.6199,1772.0 +1694856960000,0.6198,0.6203,0.6198,0.6201,3947.0 +1694857020000,0.6202,0.6214,0.6202,0.6214,8554.0 +1694857080000,0.6215,0.6224,0.6211,0.6222,16041.0 +1694857140000,0.6222,0.6229,0.6215,0.6218,13922.0 +1694857200000,0.6218,0.6218,0.621,0.621,9066.0 +1694857260000,0.6209,0.6209,0.6206,0.6207,244.0 +1694857320000,0.6206,0.6213,0.6205,0.6213,4030.0 +1694857380000,0.6207,0.6213,0.6207,0.6212,1730.0 +1694857440000,0.6211,0.6211,0.6206,0.6206,588.0 +1694857500000,0.6207,0.6213,0.6204,0.6213,8735.0 +1694857560000,0.6209,0.6209,0.6209,0.6209,290.0 +1694857620000,0.6212,0.6221,0.6212,0.6221,2645.0 +1694857680000,0.6223,0.6231,0.6217,0.6219,9403.0 +1694857740000,0.622,0.6223,0.6215,0.6219,5469.0 +1694857800000,0.6218,0.6218,0.6206,0.6209,3730.0 +1694857860000,0.6208,0.6218,0.6208,0.6208,10815.0 +1694857920000,0.6208,0.621,0.6205,0.6207,1654.0 +1694857980000,0.6203,0.6205,0.6194,0.6199,2619.0 +1694858040000,0.6199,0.6205,0.6193,0.6204,12040.0 +1694858100000,0.6202,0.623,0.6201,0.6222,33689.0 +1694858160000,0.6224,0.6224,0.6221,0.6221,9763.0 +1694858220000,0.6222,0.6228,0.6222,0.6228,10476.0 +1694858280000,0.6229,0.6232,0.6209,0.6212,22051.0 +1694858340000,0.621,0.6213,0.6194,0.6197,18032.0 +1694858400000,0.6196,0.6199,0.6186,0.6188,10267.0 +1694858460000,0.6188,0.621,0.6187,0.62,18968.0 +1694858520000,0.62,0.6205,0.6196,0.6203,5222.0 +1694858580000,0.6201,0.6201,0.6189,0.619,9906.0 +1694858640000,0.6192,0.6194,0.618,0.6194,24996.0 +1694858700000,0.6195,0.6209,0.6192,0.6209,18777.0 +1694858760000,0.6209,0.6218,0.6198,0.6201,28525.0 +1694858820000,0.6203,0.6223,0.6203,0.6223,12060.0 +1694858880000,0.6224,0.623,0.6222,0.6227,15770.0 +1694858940000,0.6231,0.6243,0.6228,0.6243,29896.0 +1694859000000,0.6243,0.625,0.6233,0.625,21765.0 +1694859060000,0.6248,0.6248,0.6234,0.6243,11039.0 +1694859120000,0.6239,0.6241,0.6221,0.6224,20322.0 +1694859180000,0.6223,0.623,0.6218,0.6218,7753.0 +1694859240000,0.6218,0.6224,0.6218,0.6224,7172.0 +1694859300000,0.6225,0.6232,0.6225,0.6229,1345.0 +1694859360000,0.6233,0.6235,0.6229,0.6233,6284.0 +1694859420000,0.6231,0.6255,0.623,0.6255,16363.0 +1694859480000,0.6255,0.6255,0.6241,0.6246,10138.0 +1694859540000,0.6246,0.6246,0.6238,0.6243,5246.0 +1694859600000,0.6242,0.6242,0.6228,0.6228,9582.0 +1694859660000,0.6228,0.6229,0.6226,0.6226,4232.0 +1694859720000,0.6229,0.6229,0.6224,0.6224,1208.0 +1694859780000,0.6224,0.6224,0.622,0.6223,3922.0 +1694859840000,0.6224,0.6224,0.6221,0.6224,747.0 +1694859900000,0.6223,0.6235,0.6222,0.6235,12506.0 +1694859960000,0.6237,0.6241,0.6226,0.6227,10958.0 +1694860020000,0.6227,0.6227,0.6223,0.6225,2543.0 +1694860080000,0.6225,0.6237,0.6225,0.6234,9894.0 +1694860140000,0.6237,0.6246,0.6232,0.6238,8477.0 +1694860200000,0.6235,0.6249,0.6235,0.6246,22741.0 +1694860260000,0.6246,0.6253,0.6238,0.6247,14151.0 +1694860320000,0.6249,0.6259,0.6244,0.6257,28797.0 +1694860380000,0.6256,0.626,0.6245,0.6247,7051.0 +1694860440000,0.6249,0.625,0.6248,0.6248,1049.0 +1694860500000,0.6245,0.6245,0.624,0.6243,5709.0 +1694860560000,0.6243,0.6248,0.6243,0.6248,3793.0 +1694860620000,0.6247,0.6248,0.6241,0.6246,5128.0 +1694860680000,0.6246,0.6246,0.6241,0.6245,4124.0 +1694860740000,0.6247,0.6249,0.6242,0.6242,5601.0 +1694860800000,0.6243,0.6243,0.6235,0.6235,8224.0 +1694860860000,0.6235,0.6238,0.6232,0.6234,5001.0 +1694860920000,0.6234,0.6243,0.6232,0.6239,7149.0 +1694860980000,0.6238,0.6238,0.6234,0.6236,519.0 +1694861040000,0.6236,0.6238,0.6234,0.6234,4916.0 +1694861100000,0.6235,0.6235,0.6226,0.6231,9508.0 +1694861160000,0.6231,0.6236,0.6228,0.6236,4107.0 +1694861220000,0.6237,0.6255,0.6236,0.6254,11257.0 +1694861280000,0.6253,0.6259,0.6241,0.6259,22664.0 +1694861340000,0.6258,0.6261,0.6254,0.6255,6221.0 +1694861400000,0.6256,0.6265,0.625,0.6251,12697.0 +1694861460000,0.6248,0.625,0.6245,0.6245,4057.0 +1694861520000,0.6247,0.6248,0.6247,0.6248,2138.0 +1694861580000,0.6248,0.6254,0.6247,0.625,8031.0 +1694861640000,0.6248,0.6248,0.6234,0.6234,30880.0 +1694861700000,0.6234,0.6237,0.623,0.6237,3948.0 +1694861760000,0.6236,0.6241,0.6232,0.6241,4801.0 +1694861820000,0.624,0.6241,0.6237,0.6239,2548.0 +1694861880000,0.624,0.6251,0.6238,0.6239,8268.0 +1694861940000,0.6242,0.6246,0.6239,0.6243,817.0 +1694862000000,0.6247,0.6249,0.6241,0.6241,4249.0 +1694862060000,0.624,0.624,0.6229,0.6229,8944.0 +1694862120000,0.6229,0.623,0.6226,0.6228,13205.0 +1694862180000,0.623,0.623,0.6224,0.6224,3550.0 +1694862240000,0.6223,0.6239,0.6223,0.6239,6793.0 +1694862300000,0.6238,0.6238,0.6234,0.6235,6598.0 +1694862360000,0.6238,0.624,0.6237,0.624,7012.0 +1694862420000,0.6239,0.624,0.6239,0.624,1029.0 +1694862480000,0.6241,0.6253,0.6241,0.6253,28038.0 +1694862540000,0.625,0.6256,0.6248,0.625,6614.0 +1694862600000,0.625,0.625,0.6247,0.6248,2654.0 +1694862660000,0.625,0.626,0.625,0.6257,10063.0 +1694862720000,0.6259,0.6262,0.6256,0.6262,9374.0 +1694862780000,0.6261,0.6261,0.6248,0.625,2092.0 +1694862840000,0.6251,0.6251,0.6248,0.6251,1075.0 +1694862900000,0.6249,0.6251,0.6236,0.6236,18106.0 +1694862960000,0.6238,0.6238,0.6233,0.6234,1037.0 +1694863020000,0.6233,0.6233,0.6223,0.6226,10546.0 +1694863080000,0.6225,0.623,0.622,0.6228,12200.0 +1694863140000,0.623,0.623,0.622,0.6229,9626.0 +1694863200000,0.6229,0.6233,0.6226,0.6233,1750.0 +1694863260000,0.6231,0.6233,0.6231,0.6232,386.0 +1694863320000,0.6232,0.6242,0.6229,0.6241,4597.0 +1694863380000,0.6242,0.6253,0.6242,0.6248,9866.0 +1694863440000,0.625,0.6252,0.6249,0.625,1292.0 +1694863500000,0.625,0.6251,0.6227,0.6227,6925.0 +1694863560000,0.6227,0.6237,0.6225,0.6237,8294.0 +1694863620000,0.6237,0.6245,0.6237,0.6245,5907.0 +1694863680000,0.6243,0.6246,0.6243,0.6245,410.0 +1694863740000,0.6244,0.6244,0.6236,0.624,4463.0 +1694863800000,0.6242,0.6243,0.624,0.6241,461.0 +1694863860000,0.6238,0.6245,0.6236,0.6245,2267.0 +1694863920000,0.6245,0.6245,0.6235,0.6235,2299.0 +1694863980000,0.6237,0.625,0.6236,0.6247,7116.0 +1694864040000,0.6246,0.6249,0.6245,0.6248,2333.0 +1694864100000,0.6247,0.6255,0.6245,0.625,11634.0 +1694864160000,0.6248,0.6254,0.6246,0.6251,991.0 +1694864220000,0.6252,0.6263,0.6252,0.6263,17437.0 +1694864280000,0.6263,0.6269,0.6259,0.6261,12525.0 +1694864340000,0.6266,0.6266,0.626,0.6262,8069.0 +1694864400000,0.626,0.6263,0.6248,0.6257,26569.0 +1694864460000,0.6257,0.6275,0.6255,0.6267,20737.0 +1694864520000,0.6268,0.6268,0.6261,0.6266,9906.0 +1694864580000,0.6266,0.6273,0.6266,0.6272,6415.0 +1694864640000,0.6271,0.6273,0.6264,0.6273,5253.0 +1694864700000,0.6271,0.6278,0.6271,0.6276,6595.0 +1694864760000,0.6278,0.6281,0.6271,0.6281,18555.0 +1694864820000,0.6281,0.6284,0.6272,0.6277,17212.0 +1694864880000,0.6276,0.6294,0.6275,0.629,31206.0 +1694864940000,0.629,0.6294,0.6244,0.6251,147121.0 +1694865000000,0.625,0.6253,0.6239,0.6251,29890.0 +1694865060000,0.625,0.625,0.624,0.625,10522.0 +1694865120000,0.6249,0.6249,0.6246,0.6248,3693.0 +1694865180000,0.6248,0.6248,0.624,0.6245,8783.0 +1694865240000,0.6241,0.6246,0.624,0.6245,2393.0 +1694865300000,0.6245,0.6249,0.6243,0.6245,5404.0 +1694865360000,0.6242,0.6242,0.6236,0.6237,3224.0 +1694865420000,0.6238,0.6247,0.6237,0.6244,8958.0 +1694865480000,0.6239,0.6239,0.6224,0.6233,14181.0 +1694865540000,0.6235,0.6245,0.6233,0.6245,1208.0 +1694865600000,0.6241,0.6251,0.6234,0.6246,17745.0 +1694865660000,0.6246,0.6246,0.6233,0.6244,6037.0 +1694865720000,0.6243,0.6252,0.6238,0.6238,14575.0 +1694865780000,0.6239,0.6247,0.6237,0.6241,9782.0 +1694865840000,0.624,0.6248,0.6232,0.6242,23386.0 +1694865900000,0.6247,0.6252,0.6234,0.6234,11165.0 +1694865960000,0.6234,0.6235,0.6231,0.6233,10019.0 +1694866020000,0.623,0.6241,0.6228,0.624,5847.0 +1694866080000,0.624,0.626,0.6239,0.626,16701.0 +1694866140000,0.626,0.6264,0.6256,0.6262,15775.0 +1694866200000,0.6262,0.627,0.6256,0.6256,13345.0 +1694866260000,0.6257,0.6257,0.625,0.6253,5826.0 +1694866320000,0.6254,0.6254,0.6247,0.6253,6532.0 +1694866380000,0.6252,0.6263,0.6252,0.626,10782.0 +1694866440000,0.6262,0.6262,0.6255,0.6255,1672.0 +1694866500000,0.6255,0.6255,0.6248,0.6255,10580.0 +1694866560000,0.6255,0.6258,0.6248,0.6249,2693.0 +1694866620000,0.6246,0.6249,0.6245,0.6246,5072.0 +1694866680000,0.6246,0.6254,0.6245,0.6254,2715.0 +1694866740000,0.6252,0.6255,0.6249,0.6253,4681.0 +1694866800000,0.6253,0.626,0.6253,0.6258,2859.0 +1694866860000,0.6259,0.6285,0.6258,0.6281,49051.0 +1694866920000,0.6279,0.6289,0.6276,0.6277,22024.0 +1694866980000,0.6277,0.6282,0.6276,0.6277,6445.0 +1694867040000,0.6276,0.628,0.6262,0.6264,15320.0 +1694867100000,0.6262,0.6284,0.6258,0.6284,26516.0 +1694867160000,0.628,0.6282,0.6269,0.6271,3253.0 +1694867220000,0.6273,0.629,0.6273,0.6276,22399.0 +1694867280000,0.6278,0.629,0.6277,0.629,4796.0 +1694867340000,0.629,0.6298,0.6286,0.629,24350.0 +1694867400000,0.6292,0.6296,0.6288,0.6288,11483.0 +1694867460000,0.6288,0.6288,0.6272,0.6278,9945.0 +1694867520000,0.6277,0.6278,0.6265,0.6265,8036.0 +1694867580000,0.627,0.6276,0.627,0.6273,6310.0 +1694867640000,0.6274,0.6278,0.627,0.6271,10656.0 +1694867700000,0.6272,0.6272,0.627,0.6271,4975.0 +1694867760000,0.6272,0.6288,0.6272,0.6286,9928.0 +1694867820000,0.6284,0.6288,0.6276,0.6284,20820.0 +1694867880000,0.6282,0.6282,0.6276,0.6276,1451.0 +1694867940000,0.6279,0.6284,0.6279,0.6283,2010.0 +1694868000000,0.6283,0.6283,0.6268,0.6268,26115.0 +1694868060000,0.6267,0.6267,0.6259,0.6259,13198.0 +1694868120000,0.6262,0.6282,0.6262,0.6282,12601.0 +1694868180000,0.6281,0.6281,0.6268,0.6269,5951.0 +1694868240000,0.6268,0.6272,0.6266,0.627,2651.0 +1694868300000,0.627,0.628,0.6268,0.6277,5682.0 +1694868360000,0.628,0.6289,0.628,0.6287,3548.0 +1694868420000,0.6285,0.6287,0.628,0.6287,8687.0 +1694868480000,0.6289,0.629,0.6286,0.629,4538.0 +1694868540000,0.6288,0.6288,0.6265,0.627,23725.0 +1694868600000,0.6268,0.6274,0.6261,0.6274,5917.0 +1694868660000,0.6277,0.6279,0.6267,0.6278,8822.0 +1694868720000,0.6278,0.6278,0.6271,0.6278,2232.0 +1694868780000,0.6276,0.6276,0.6271,0.6271,1896.0 +1694868840000,0.627,0.6273,0.6259,0.6262,19936.0 +1694868900000,0.6265,0.6266,0.6262,0.6265,2400.0 +1694868960000,0.6267,0.6269,0.6263,0.6264,1365.0 +1694869020000,0.626,0.6263,0.6257,0.6263,2109.0 +1694869080000,0.6262,0.6268,0.6262,0.6265,1099.0 +1694869140000,0.6265,0.6268,0.6259,0.6262,3545.0 +1694869200000,0.6265,0.6267,0.626,0.626,2413.0 +1694869260000,0.6262,0.6264,0.6262,0.6262,699.0 +1694869320000,0.6262,0.6276,0.6261,0.6275,20546.0 +1694869380000,0.6275,0.6279,0.6272,0.6279,6209.0 +1694869440000,0.6278,0.6281,0.6275,0.6281,840.0 +1694869500000,0.6283,0.6287,0.6281,0.6286,10433.0 +1694869560000,0.6287,0.6291,0.6287,0.6288,5268.0 +1694869620000,0.6291,0.6296,0.6289,0.6293,11933.0 +1694869680000,0.6296,0.6313,0.6296,0.6313,48713.0 +1694869740000,0.6312,0.6316,0.6286,0.6309,89934.0 +1694869800000,0.6309,0.6312,0.6295,0.6295,8598.0 +1694869860000,0.6292,0.6295,0.6289,0.6292,4005.0 +1694869920000,0.6292,0.6292,0.6271,0.6271,14004.0 +1694869980000,0.6271,0.6277,0.6264,0.6275,33631.0 +1694870040000,0.6275,0.6275,0.6264,0.6264,18322.0 +1694870100000,0.6266,0.6268,0.626,0.6266,22522.0 +1694870160000,0.6264,0.6273,0.6264,0.6266,10068.0 +1694870220000,0.6266,0.6269,0.626,0.6262,6817.0 +1694870280000,0.6262,0.6272,0.626,0.6264,16064.0 +1694870340000,0.6264,0.6264,0.6261,0.6263,3451.0 +1694870400000,0.6261,0.6266,0.625,0.6253,16338.0 +1694870460000,0.6252,0.6255,0.6236,0.6238,41231.0 +1694870520000,0.6237,0.6259,0.6237,0.6255,14585.0 +1694870580000,0.6257,0.6265,0.6255,0.6255,11110.0 +1694870640000,0.6254,0.6254,0.624,0.6245,22917.0 +1694870700000,0.6244,0.625,0.6236,0.6243,14313.0 +1694870760000,0.6246,0.6265,0.6241,0.6265,12788.0 +1694870820000,0.6264,0.6265,0.6243,0.6243,7055.0 +1694870880000,0.6244,0.6248,0.6237,0.6247,23806.0 +1694870940000,0.6241,0.6244,0.6231,0.6237,16204.0 +1694871000000,0.6232,0.6246,0.6229,0.6244,7611.0 +1694871060000,0.6242,0.6242,0.6231,0.6232,3015.0 +1694871120000,0.6231,0.6232,0.6209,0.6211,40954.0 +1694871180000,0.621,0.622,0.6205,0.6205,12753.0 +1694871240000,0.6206,0.6218,0.6205,0.6217,21115.0 +1694871300000,0.6215,0.6224,0.6213,0.6222,3501.0 +1694871360000,0.6221,0.6222,0.6212,0.6212,7786.0 +1694871420000,0.6211,0.6212,0.6195,0.62,41239.0 +1694871480000,0.6201,0.6201,0.6185,0.6192,34984.0 +1694871540000,0.6193,0.62,0.6193,0.6197,12464.0 +1694871600000,0.6199,0.6199,0.6185,0.6187,18655.0 +1694871660000,0.6187,0.6202,0.6187,0.6202,6512.0 +1694871720000,0.6199,0.6202,0.6195,0.6197,10423.0 +1694871780000,0.6198,0.6202,0.6193,0.6202,15233.0 +1694871840000,0.6198,0.62,0.6189,0.6189,8965.0 +1694871900000,0.6195,0.62,0.6187,0.6197,19237.0 +1694871960000,0.6195,0.6195,0.618,0.6188,15691.0 +1694872020000,0.6188,0.6198,0.6187,0.6194,10740.0 +1694872080000,0.6193,0.6201,0.6193,0.6201,8087.0 +1694872140000,0.6199,0.6208,0.6199,0.6206,8128.0 +1694872200000,0.6206,0.6207,0.6193,0.6197,9943.0 +1694872260000,0.6196,0.6202,0.6194,0.62,3589.0 +1694872320000,0.6199,0.6208,0.6191,0.6204,7479.0 +1694872380000,0.6205,0.6208,0.6202,0.6203,6764.0 +1694872440000,0.6204,0.6209,0.62,0.6203,7865.0 +1694872500000,0.6206,0.6213,0.6205,0.621,6664.0 +1694872560000,0.6208,0.6208,0.6192,0.6192,5752.0 +1694872620000,0.6195,0.6199,0.6191,0.6199,1750.0 +1694872680000,0.6199,0.62,0.6189,0.6189,5852.0 +1694872740000,0.6189,0.6198,0.6186,0.6198,24301.0 +1694872800000,0.6193,0.6195,0.6186,0.619,2861.0 +1694872860000,0.6191,0.6191,0.6166,0.6173,42058.0 +1694872920000,0.6172,0.6184,0.6166,0.6183,16247.0 +1694872980000,0.6183,0.6183,0.6172,0.6178,14490.0 +1694873040000,0.6179,0.6181,0.6171,0.6181,11046.0 +1694873100000,0.6182,0.6193,0.6182,0.6192,12011.0 +1694873160000,0.6192,0.6204,0.6192,0.6203,28679.0 +1694873220000,0.6203,0.6222,0.6203,0.6221,22605.0 +1694873280000,0.6222,0.6237,0.6222,0.6234,38531.0 +1694873340000,0.6234,0.6239,0.6232,0.6235,29073.0 +1694873400000,0.6235,0.6237,0.6225,0.623,14039.0 +1694873460000,0.6229,0.6232,0.6227,0.6232,2511.0 +1694873520000,0.6231,0.6232,0.6223,0.6223,5091.0 +1694873580000,0.6224,0.6224,0.6215,0.6218,4064.0 +1694873640000,0.6218,0.6218,0.6213,0.6214,2868.0 +1694873700000,0.6214,0.6224,0.6212,0.6219,5596.0 +1694873760000,0.622,0.622,0.6197,0.6197,16156.0 +1694873820000,0.6196,0.6196,0.6181,0.6185,32578.0 +1694873880000,0.6184,0.6194,0.6184,0.6192,20326.0 +1694873940000,0.6192,0.6198,0.619,0.6196,4027.0 +1694874000000,0.6198,0.6209,0.6196,0.6204,11920.0 +1694874060000,0.6205,0.6214,0.6204,0.6214,7003.0 +1694874120000,0.6213,0.6216,0.6213,0.6216,3705.0 +1694874180000,0.6216,0.6216,0.6206,0.6207,5163.0 +1694874240000,0.6209,0.6209,0.6204,0.6209,1818.0 +1694874300000,0.6205,0.6214,0.6205,0.6213,2757.0 +1694874360000,0.6213,0.6215,0.6201,0.6204,24812.0 +1694874420000,0.6202,0.6203,0.6197,0.6203,5741.0 +1694874480000,0.6202,0.6206,0.6202,0.6205,1036.0 +1694874540000,0.6204,0.6204,0.6193,0.6196,6812.0 +1694874600000,0.6192,0.6192,0.6184,0.6189,16981.0 +1694874660000,0.6188,0.6193,0.6187,0.6193,2721.0 +1694874720000,0.6194,0.6198,0.6191,0.6195,3674.0 +1694874780000,0.6195,0.6201,0.6195,0.6197,4504.0 +1694874840000,0.6195,0.62,0.6187,0.62,8997.0 +1694874900000,0.6199,0.6201,0.6196,0.62,4489.0 +1694874960000,0.6201,0.6213,0.6201,0.621,7747.0 +1694875020000,0.621,0.6219,0.621,0.6219,8694.0 +1694875080000,0.6219,0.6222,0.6219,0.6221,2442.0 +1694875140000,0.6221,0.6221,0.6208,0.6208,7187.0 +1694875200000,0.6208,0.6214,0.6206,0.6212,3992.0 +1694875260000,0.6212,0.6217,0.6212,0.6216,2522.0 +1694875320000,0.6216,0.6225,0.6213,0.6218,11818.0 +1694875380000,0.6217,0.6222,0.6214,0.6215,7966.0 +1694875440000,0.6217,0.6217,0.6211,0.6214,2807.0 +1694875500000,0.6212,0.6212,0.6209,0.621,3470.0 +1694875560000,0.621,0.621,0.619,0.6191,50898.0 +1694875620000,0.619,0.619,0.6163,0.6179,47703.0 +1694875680000,0.6176,0.6186,0.6173,0.6173,33208.0 +1694875740000,0.6176,0.618,0.6158,0.6158,37752.0 +1694875800000,0.6159,0.6173,0.6152,0.6168,23353.0 +1694875860000,0.6166,0.6167,0.6157,0.6158,11089.0 +1694875920000,0.6156,0.6156,0.6116,0.6137,132213.0 +1694875980000,0.6138,0.6153,0.6137,0.6153,25195.0 +1694876040000,0.6152,0.6152,0.6146,0.6146,10286.0 +1694876100000,0.6146,0.6147,0.6132,0.6133,6477.0 +1694876160000,0.6133,0.6137,0.6115,0.6135,18352.0 +1694876220000,0.6135,0.614,0.6129,0.6131,9611.0 +1694876280000,0.6129,0.6134,0.6118,0.6129,26322.0 +1694876340000,0.6129,0.6133,0.6123,0.613,11446.0 +1694876400000,0.613,0.613,0.6115,0.6122,13135.0 +1694876460000,0.6119,0.613,0.611,0.6124,29645.0 +1694876520000,0.6128,0.6134,0.6118,0.6134,23684.0 +1694876580000,0.6133,0.6134,0.6128,0.613,23627.0 +1694876640000,0.613,0.6133,0.6129,0.6131,18243.0 +1694876700000,0.6131,0.6145,0.6131,0.6144,26521.0 +1694876760000,0.6144,0.6155,0.6144,0.6155,18096.0 +1694876820000,0.6156,0.6157,0.6155,0.6156,20109.0 +1694876880000,0.6157,0.6168,0.6157,0.6168,11866.0 +1694876940000,0.6167,0.6171,0.6167,0.6169,59826.0 +1694877000000,0.6168,0.6169,0.6168,0.6168,3572.0 +1694877060000,0.6168,0.6169,0.6168,0.6169,3028.0 +1694877120000,0.6168,0.6169,0.6168,0.6169,2937.0 +1694877180000,0.6168,0.617,0.6156,0.6161,19488.0 +1694877240000,0.616,0.6166,0.616,0.6166,3365.0 +1694877300000,0.6167,0.6169,0.6163,0.6163,2237.0 +1694877360000,0.6164,0.617,0.6164,0.6166,2504.0 +1694877420000,0.616,0.6161,0.6148,0.6156,15349.0 +1694877480000,0.6156,0.6168,0.6154,0.6166,10200.0 +1694877540000,0.6164,0.6173,0.6164,0.6172,21808.0 +1694877600000,0.6173,0.6173,0.6164,0.6172,9312.0 +1694877660000,0.6171,0.6171,0.617,0.617,1316.0 +1694877720000,0.6171,0.6187,0.6171,0.6187,133544.0 +1694877780000,0.6185,0.6188,0.618,0.6182,5139.0 +1694877840000,0.6178,0.618,0.6177,0.618,1923.0 +1694877900000,0.6179,0.6187,0.6178,0.618,16997.0 +1694877960000,0.6177,0.6177,0.6177,0.6177,53.0 +1694878020000,0.6179,0.618,0.6179,0.618,2076.0 +1694878080000,0.618,0.6186,0.6179,0.6183,4264.0 +1694878140000,0.6184,0.6184,0.6181,0.6183,2906.0 +1694878200000,0.6182,0.6182,0.6178,0.618,2378.0 +1694878260000,0.618,0.6183,0.6176,0.618,9072.0 +1694878320000,0.6183,0.6184,0.6175,0.6179,10366.0 +1694878380000,0.6179,0.6184,0.6176,0.618,11170.0 +1694878440000,0.618,0.6181,0.6174,0.6174,2798.0 +1694878500000,0.6174,0.6178,0.6171,0.6178,3935.0 +1694878560000,0.6174,0.6176,0.6171,0.6173,1677.0 +1694878620000,0.6173,0.6174,0.6171,0.6174,1548.0 +1694878680000,0.6173,0.6173,0.6168,0.6171,3138.0 +1694878740000,0.617,0.6178,0.617,0.6175,6012.0 +1694878800000,0.6175,0.6176,0.6167,0.6168,4187.0 +1694878860000,0.6169,0.6171,0.6169,0.6171,4606.0 +1694878920000,0.6174,0.6174,0.6172,0.6172,107.0 +1694878980000,0.6173,0.6179,0.6173,0.6178,2014.0 +1694879040000,0.6178,0.6183,0.6177,0.618,4091.0 +1694879100000,0.618,0.6182,0.6177,0.6177,1693.0 +1694879160000,0.6177,0.6177,0.6171,0.6174,2024.0 +1694879220000,0.6174,0.6185,0.6174,0.6185,1472.0 +1694879280000,0.6182,0.6183,0.6181,0.6181,206.0 +1694879340000,0.6182,0.6182,0.6172,0.6175,6083.0 +1694879400000,0.6175,0.6184,0.6174,0.6184,9734.0 +1694879460000,0.6184,0.6186,0.6183,0.6183,3111.0 +1694879520000,0.6183,0.619,0.618,0.619,6485.0 +1694879580000,0.6189,0.619,0.6186,0.619,2025.0 +1694879640000,0.6185,0.6189,0.6183,0.6189,1636.0 +1694879700000,0.6186,0.6189,0.6182,0.6188,1880.0 +1694879760000,0.6187,0.6187,0.6184,0.6186,1044.0 +1694879820000,0.6186,0.6188,0.6185,0.6187,585.0 +1694879880000,0.6187,0.6187,0.618,0.618,10229.0 +1694879940000,0.6182,0.6182,0.6172,0.6176,2119.0 +1694880000000,0.6175,0.6189,0.6175,0.6188,2800.0 +1694880060000,0.6186,0.6189,0.6176,0.6176,4085.0 +1694880120000,0.6173,0.6173,0.6158,0.6162,13737.0 +1694880180000,0.6165,0.6173,0.616,0.6162,19264.0 +1694880240000,0.6166,0.6181,0.6166,0.6179,8141.0 +1694880300000,0.6179,0.6182,0.6177,0.6182,7168.0 +1694880360000,0.6182,0.6213,0.6182,0.6201,53136.0 +1694880420000,0.6199,0.6201,0.6196,0.6198,5447.0 +1694880480000,0.6199,0.6214,0.6199,0.6214,19592.0 +1694880540000,0.6214,0.6215,0.6198,0.6214,39967.0 +1694880600000,0.6211,0.6218,0.6209,0.6209,7968.0 +1694880660000,0.6213,0.6214,0.6211,0.6212,1262.0 +1694880720000,0.6211,0.6211,0.6204,0.6204,5323.0 +1694880780000,0.6204,0.6205,0.6201,0.6201,3536.0 +1694880840000,0.62,0.62,0.6197,0.62,1148.0 +1694880900000,0.6201,0.6214,0.6201,0.6211,5729.0 +1694880960000,0.6211,0.6211,0.6199,0.6201,1254.0 +1694881020000,0.6204,0.6205,0.62,0.62,1430.0 +1694881080000,0.62,0.6207,0.62,0.6207,1604.0 +1694881140000,0.6209,0.621,0.6207,0.6209,7527.0 +1694881200000,0.6209,0.6216,0.6207,0.6215,4620.0 +1694881260000,0.6217,0.6218,0.6215,0.6218,3833.0 +1694881320000,0.6219,0.6221,0.6216,0.6221,12891.0 +1694881380000,0.6221,0.6235,0.622,0.6232,26287.0 +1694881440000,0.6232,0.6236,0.6228,0.6232,18538.0 +1694881500000,0.6232,0.6232,0.6218,0.6218,51090.0 +1694881560000,0.6219,0.6223,0.6219,0.622,7191.0 +1694881620000,0.6219,0.6222,0.6219,0.6219,3923.0 +1694881680000,0.6219,0.622,0.6219,0.622,1929.0 +1694881740000,0.622,0.6222,0.6219,0.6219,2733.0 +1694881800000,0.6219,0.6221,0.6217,0.622,10159.0 +1694881860000,0.622,0.622,0.6216,0.6216,4023.0 +1694881920000,0.6214,0.6216,0.6199,0.6203,16840.0 +1694881980000,0.6205,0.6206,0.6196,0.6196,10680.0 +1694882040000,0.6198,0.6205,0.6196,0.6197,12518.0 +1694882100000,0.6196,0.62,0.6196,0.6199,3525.0 +1694882160000,0.62,0.6216,0.62,0.6216,2916.0 +1694882220000,0.6216,0.6216,0.6199,0.6203,10296.0 +1694882280000,0.6202,0.6203,0.6202,0.6203,500.0 +1694882340000,0.6202,0.6203,0.62,0.6201,2415.0 +1694882400000,0.6201,0.6201,0.6199,0.6199,1923.0 +1694882460000,0.62,0.6204,0.62,0.62,3650.0 +1694882520000,0.62,0.6201,0.6196,0.6196,5207.0 +1694882580000,0.6197,0.6201,0.6197,0.6201,473.0 +1694882640000,0.62,0.62,0.6198,0.6199,669.0 +1694882700000,0.6197,0.6204,0.6193,0.6202,11565.0 +1694882760000,0.6199,0.62,0.6189,0.6191,5822.0 +1694882820000,0.619,0.6199,0.619,0.6199,2434.0 +1694882880000,0.6198,0.62,0.6198,0.62,380.0 +1694882940000,0.6199,0.6207,0.6199,0.6206,7167.0 +1694883000000,0.6207,0.6207,0.6178,0.6185,73273.0 +1694883060000,0.6185,0.619,0.6184,0.619,2084.0 +1694883120000,0.6189,0.619,0.6183,0.6185,4003.0 +1694883180000,0.6185,0.6196,0.6184,0.6188,16374.0 +1694883240000,0.6188,0.6188,0.6187,0.6187,174.0 +1694883300000,0.6188,0.6194,0.6187,0.6189,6898.0 +1694883360000,0.6189,0.6189,0.6187,0.6188,2345.0 +1694883420000,0.6188,0.6189,0.6188,0.6188,2451.0 +1694883480000,0.6189,0.619,0.6189,0.619,1922.0 +1694883540000,0.6189,0.6193,0.6189,0.619,10099.0 +1694883600000,0.619,0.6192,0.6189,0.6189,10657.0 +1694883660000,0.6189,0.6199,0.6189,0.6197,7001.0 +1694883720000,0.6196,0.6196,0.619,0.619,2750.0 +1694883780000,0.6189,0.6197,0.6189,0.6195,8621.0 +1694883840000,0.6192,0.6197,0.6192,0.6195,5198.0 +1694883900000,0.6196,0.6197,0.6191,0.6193,19652.0 +1694883960000,0.6193,0.6197,0.6193,0.6195,10082.0 +1694884020000,0.6196,0.6196,0.6195,0.6195,3759.0 +1694884080000,0.6195,0.6196,0.6195,0.6195,8167.0 +1694884140000,0.6195,0.6195,0.6194,0.6194,3939.0 +1694884200000,0.6194,0.6194,0.6193,0.6194,207.0 +1694884260000,0.6197,0.6198,0.6195,0.6197,2997.0 +1694884320000,0.6198,0.6205,0.6198,0.6204,11856.0 +1694884380000,0.6204,0.6205,0.6204,0.6205,1660.0 +1694884440000,0.6205,0.6206,0.6205,0.6206,1542.0 +1694884500000,0.6206,0.6217,0.6206,0.6212,15906.0 +1694884560000,0.6212,0.6212,0.6207,0.6208,3220.0 +1694884620000,0.621,0.621,0.6206,0.6206,2945.0 +1694884680000,0.621,0.6211,0.621,0.6211,8034.0 +1694884740000,0.6214,0.6215,0.6212,0.6214,3941.0 +1694884800000,0.6212,0.6213,0.6207,0.6207,4110.0 +1694884860000,0.621,0.6213,0.621,0.6211,324.0 +1694884920000,0.6211,0.6211,0.6208,0.6209,1092.0 +1694884980000,0.621,0.6213,0.621,0.621,689.0 +1694885040000,0.621,0.621,0.6205,0.6205,1479.0 +1694885100000,0.6205,0.621,0.6203,0.6206,5472.0 +1694885160000,0.6206,0.6206,0.6204,0.6205,871.0 +1694885220000,0.6205,0.6211,0.6205,0.6211,3199.0 +1694885280000,0.6212,0.6212,0.6211,0.6211,168.0 +1694885340000,0.6212,0.6215,0.6212,0.6214,456.0 +1694885400000,0.6214,0.6216,0.6203,0.6203,10845.0 +1694885460000,0.6206,0.6223,0.6206,0.6222,10417.0 +1694885520000,0.6221,0.6223,0.6218,0.6218,3122.0 +1694885580000,0.6218,0.6218,0.6213,0.6214,915.0 +1694885640000,0.6213,0.6218,0.6212,0.6217,4447.0 +1694885700000,0.6213,0.6215,0.6212,0.6213,2489.0 +1694885760000,0.6213,0.6213,0.6213,0.6213,752.0 +1694885820000,0.6213,0.6213,0.6213,0.6213,0.0 +1694885880000,0.6214,0.6214,0.6214,0.6214,110.0 +1694885940000,0.6213,0.6214,0.6213,0.6213,3102.0 +1694886000000,0.6214,0.6218,0.6212,0.6216,1370.0 +1694886060000,0.6215,0.6217,0.6215,0.6217,1006.0 +1694886120000,0.6217,0.6229,0.6215,0.6224,13033.0 +1694886180000,0.6226,0.6226,0.6221,0.6223,2123.0 +1694886240000,0.6227,0.6229,0.6225,0.6225,705.0 +1694886300000,0.6223,0.6229,0.6218,0.6219,9659.0 +1694886360000,0.6219,0.6228,0.6219,0.6228,7677.0 +1694886420000,0.6229,0.6231,0.6222,0.6222,2732.0 +1694886480000,0.6219,0.6229,0.6217,0.6222,16703.0 +1694886540000,0.6225,0.6229,0.6223,0.6227,2371.0 +1694886600000,0.6227,0.623,0.6226,0.6227,1338.0 +1694886660000,0.6228,0.623,0.6227,0.6228,797.0 +1694886720000,0.6229,0.6231,0.6228,0.623,893.0 +1694886780000,0.6232,0.6234,0.6231,0.6233,2422.0 +1694886840000,0.6231,0.6234,0.623,0.6233,450.0 +1694886900000,0.6232,0.6232,0.6226,0.6228,4608.0 +1694886960000,0.6228,0.6229,0.6227,0.6227,886.0 +1694887020000,0.6226,0.6226,0.6223,0.6225,1190.0 +1694887080000,0.6223,0.6223,0.6218,0.6221,2689.0 +1694887140000,0.6224,0.6224,0.6223,0.6223,797.0 +1694887200000,0.6224,0.6225,0.6216,0.6217,3612.0 +1694887260000,0.6215,0.6216,0.6215,0.6216,102.0 +1694887320000,0.6215,0.622,0.6214,0.6218,1421.0 +1694887380000,0.6218,0.6221,0.6218,0.6221,706.0 +1694887440000,0.622,0.6239,0.622,0.6239,11371.0 +1694887500000,0.6238,0.6242,0.6236,0.6242,8848.0 +1694887560000,0.6243,0.6247,0.624,0.6245,25250.0 +1694887620000,0.6245,0.6247,0.6229,0.6233,21522.0 +1694887680000,0.6229,0.6229,0.6228,0.6228,1751.0 +1694887740000,0.6229,0.6237,0.6229,0.6237,2806.0 +1694887800000,0.6237,0.6243,0.6235,0.6243,5883.0 +1694887860000,0.6244,0.6248,0.6244,0.6248,4009.0 +1694887920000,0.6248,0.625,0.6248,0.6249,1767.0 +1694887980000,0.6249,0.625,0.6248,0.6249,4904.0 +1694888040000,0.6249,0.6249,0.6247,0.6247,5783.0 +1694888100000,0.6247,0.6248,0.6227,0.6227,15410.0 +1694888160000,0.6227,0.6227,0.6227,0.6227,82.0 +1694888220000,0.6227,0.6227,0.6217,0.6217,5480.0 +1694888280000,0.6216,0.6218,0.6213,0.6213,3072.0 +1694888340000,0.6213,0.6215,0.6213,0.6215,1739.0 +1694888400000,0.6214,0.6221,0.6214,0.6221,3430.0 +1694888460000,0.6221,0.6221,0.6221,0.6221,45.0 +1694888520000,0.6225,0.6236,0.6225,0.6236,1710.0 +1694888580000,0.6234,0.6234,0.6232,0.6232,541.0 +1694888640000,0.6232,0.6232,0.6229,0.6229,791.0 +1694888700000,0.6226,0.6226,0.6219,0.622,4740.0 +1694888760000,0.6223,0.6227,0.6218,0.6227,2195.0 +1694888820000,0.6223,0.6223,0.6219,0.6219,253.0 +1694888880000,0.6218,0.6218,0.6205,0.6212,30573.0 +1694888940000,0.6214,0.6214,0.6214,0.6214,115.0 +1694889000000,0.6213,0.6219,0.6212,0.6219,1102.0 +1694889060000,0.6218,0.622,0.6216,0.6216,1737.0 +1694889120000,0.6213,0.622,0.6213,0.622,3186.0 +1694889180000,0.6222,0.6222,0.6218,0.6218,1128.0 +1694889240000,0.6218,0.6223,0.6218,0.6219,2309.0 +1694889300000,0.622,0.6224,0.6216,0.6224,3224.0 +1694889360000,0.6222,0.6222,0.6215,0.6219,862.0 +1694889420000,0.6218,0.6218,0.6213,0.6213,751.0 +1694889480000,0.6214,0.6214,0.621,0.6213,2236.0 +1694889540000,0.6213,0.6213,0.6181,0.6194,63215.0 +1694889600000,0.6194,0.6196,0.6183,0.6192,8696.0 +1694889660000,0.6189,0.6191,0.6188,0.6188,1041.0 +1694889720000,0.6193,0.62,0.6193,0.6199,5490.0 +1694889780000,0.62,0.6202,0.62,0.6201,2390.0 +1694889840000,0.6201,0.6203,0.62,0.6201,3312.0 +1694889900000,0.6202,0.6202,0.6199,0.6201,6133.0 +1694889960000,0.6199,0.6205,0.6199,0.6205,3862.0 +1694890020000,0.6204,0.6204,0.6202,0.6203,1754.0 +1694890080000,0.6203,0.6205,0.6202,0.6205,2205.0 +1694890140000,0.6203,0.6203,0.6202,0.6202,3371.0 +1694890200000,0.6203,0.6204,0.6202,0.6204,2156.0 +1694890260000,0.6203,0.6203,0.6203,0.6203,62.0 +1694890320000,0.6203,0.6204,0.62,0.6201,2247.0 +1694890380000,0.6201,0.6201,0.6201,0.6201,15.0 +1694890440000,0.6201,0.6201,0.6185,0.6191,12474.0 +1694890500000,0.6188,0.6198,0.6186,0.6191,4935.0 +1694890560000,0.6193,0.6201,0.6193,0.62,9773.0 +1694890620000,0.6202,0.6204,0.6202,0.6203,3041.0 +1694890680000,0.6201,0.6203,0.62,0.6203,1508.0 +1694890740000,0.6203,0.6203,0.6201,0.6201,441.0 +1694890800000,0.6201,0.6206,0.6183,0.6192,13860.0 +1694890860000,0.6189,0.6194,0.6189,0.6193,1688.0 +1694890920000,0.6194,0.6197,0.6193,0.6197,699.0 +1694890980000,0.6196,0.6203,0.6193,0.6198,4529.0 +1694891040000,0.6199,0.6201,0.6197,0.62,3980.0 +1694891100000,0.6202,0.6209,0.6202,0.6207,4687.0 +1694891160000,0.6207,0.6207,0.6206,0.6206,4666.0 +1694891220000,0.6205,0.6205,0.6194,0.6195,626.0 +1694891280000,0.6195,0.6195,0.6188,0.619,6731.0 +1694891340000,0.619,0.6194,0.619,0.6193,1913.0 +1694891400000,0.6194,0.6196,0.6181,0.6184,17300.0 +1694891460000,0.6192,0.6192,0.6184,0.6186,2424.0 +1694891520000,0.6187,0.6194,0.6187,0.6192,3835.0 +1694891580000,0.619,0.619,0.6186,0.6186,1089.0 +1694891640000,0.6191,0.6191,0.6191,0.6191,76.0 +1694891700000,0.619,0.619,0.6181,0.6183,2331.0 +1694891760000,0.6183,0.6186,0.6183,0.6186,197.0 +1694891820000,0.6186,0.6188,0.6183,0.6188,788.0 +1694891880000,0.6185,0.6185,0.6182,0.6183,473.0 +1694891940000,0.6183,0.6183,0.6163,0.617,16155.0 +1694892000000,0.6172,0.6175,0.6169,0.6172,652.0 +1694892060000,0.6171,0.6175,0.6169,0.6174,1597.0 +1694892120000,0.6175,0.6175,0.6174,0.6174,175.0 +1694892180000,0.6175,0.6176,0.6172,0.6172,1418.0 +1694892240000,0.6173,0.6174,0.6171,0.6172,902.0 +1694892300000,0.6172,0.6175,0.6171,0.6172,3207.0 +1694892360000,0.6172,0.6177,0.6172,0.6175,827.0 +1694892420000,0.6175,0.6178,0.6175,0.6178,1747.0 +1694892480000,0.6177,0.618,0.6177,0.6178,1902.0 +1694892540000,0.618,0.6183,0.618,0.6183,379.0 +1694892600000,0.6183,0.6185,0.6179,0.6183,1709.0 +1694892660000,0.6183,0.6187,0.6182,0.6182,3816.0 +1694892720000,0.6181,0.6181,0.6181,0.6181,126.0 +1694892780000,0.618,0.6181,0.6179,0.6179,759.0 +1694892840000,0.6178,0.6178,0.6178,0.6178,380.0 +1694892900000,0.6174,0.6179,0.6171,0.6173,3178.0 +1694892960000,0.6175,0.6175,0.6174,0.6175,1040.0 +1694893020000,0.6174,0.6175,0.6172,0.6173,812.0 +1694893080000,0.6172,0.6172,0.6158,0.6168,11745.0 +1694893140000,0.6165,0.6166,0.6159,0.6165,3551.0 +1694893200000,0.6166,0.6168,0.6164,0.6164,5419.0 +1694893260000,0.6164,0.6166,0.6163,0.6166,1815.0 +1694893320000,0.6167,0.6172,0.6167,0.6172,7335.0 +1694893380000,0.6171,0.6171,0.6171,0.6171,9.0 +1694893440000,0.6172,0.6172,0.6171,0.6171,2181.0 +1694893500000,0.6171,0.6171,0.6163,0.6163,4778.0 +1694893560000,0.6165,0.6177,0.6165,0.6177,10306.0 +1694893620000,0.6177,0.6178,0.616,0.616,15997.0 +1694893680000,0.6162,0.6163,0.6162,0.6162,1128.0 +1694893740000,0.616,0.616,0.616,0.616,23.0 +1694893800000,0.6161,0.6167,0.6155,0.6167,16019.0 +1694893860000,0.6167,0.6174,0.6166,0.6168,10460.0 +1694893920000,0.617,0.6178,0.617,0.6173,10988.0 +1694893980000,0.6176,0.6179,0.6176,0.6178,1078.0 +1694894040000,0.6179,0.6184,0.6179,0.6183,2052.0 +1694894100000,0.6181,0.6186,0.6181,0.6182,1803.0 +1694894160000,0.6183,0.6184,0.6179,0.618,1074.0 +1694894220000,0.618,0.6181,0.618,0.6181,64.0 +1694894280000,0.6181,0.6184,0.6181,0.6184,3454.0 +1694894340000,0.6184,0.6185,0.6184,0.6185,1773.0 +1694894400000,0.6185,0.6185,0.6174,0.6175,2790.0 +1694894460000,0.618,0.6182,0.6176,0.618,3386.0 +1694894520000,0.618,0.6182,0.6179,0.6182,1148.0 +1694894580000,0.6181,0.6181,0.6179,0.6179,989.0 +1694894640000,0.618,0.6185,0.618,0.6185,2977.0 +1694894700000,0.6186,0.6188,0.6185,0.6186,783.0 +1694894760000,0.6188,0.6197,0.6188,0.6197,14287.0 +1694894820000,0.6197,0.6198,0.6197,0.6198,483.0 +1694894880000,0.6197,0.6197,0.6197,0.6197,96.0 +1694894940000,0.6198,0.6203,0.6198,0.6203,6901.0 +1694895000000,0.6201,0.6204,0.6201,0.6204,1659.0 +1694895060000,0.6203,0.6207,0.6203,0.6207,7201.0 +1694895120000,0.6203,0.6203,0.6197,0.6199,5882.0 +1694895180000,0.6201,0.6201,0.6201,0.6201,94.0 +1694895240000,0.6201,0.6201,0.6201,0.6201,644.0 +1694895300000,0.62,0.62,0.6197,0.6198,521.0 +1694895360000,0.6199,0.6207,0.6199,0.6207,2685.0 +1694895420000,0.6207,0.6215,0.6207,0.6215,6120.0 +1694895480000,0.6213,0.6213,0.6212,0.6212,236.0 +1694895540000,0.6211,0.6211,0.621,0.621,534.0 +1694895600000,0.6209,0.6209,0.6201,0.6203,2694.0 +1694895660000,0.6203,0.6203,0.6203,0.6203,0.0 +1694895720000,0.6203,0.6208,0.6203,0.6208,1606.0 +1694895780000,0.6208,0.6209,0.6203,0.6204,2686.0 +1694895840000,0.6207,0.6209,0.6207,0.6208,543.0 +1694895900000,0.6207,0.6211,0.6207,0.6211,1399.0 +1694895960000,0.6209,0.6213,0.6209,0.6213,5589.0 +1694896020000,0.6212,0.6212,0.6208,0.6209,595.0 +1694896080000,0.621,0.6211,0.6207,0.6208,1121.0 +1694896140000,0.6212,0.6215,0.6211,0.6215,2729.0 +1694896200000,0.6213,0.6214,0.6213,0.6213,361.0 +1694896260000,0.6214,0.6214,0.621,0.6213,1236.0 +1694896320000,0.6211,0.6216,0.6211,0.6216,5485.0 +1694896380000,0.6216,0.6216,0.6215,0.6216,811.0 +1694896440000,0.6216,0.6216,0.6214,0.6216,8556.0 +1694896500000,0.6214,0.6214,0.6213,0.6213,2412.0 +1694896560000,0.6214,0.6217,0.6214,0.6217,603.0 +1694896620000,0.6214,0.6214,0.6207,0.6207,4178.0 +1694896680000,0.6206,0.6211,0.6199,0.6202,9750.0 +1694896740000,0.6201,0.6202,0.6201,0.6201,567.0 +1694896800000,0.6203,0.6203,0.6201,0.6202,1056.0 +1694896860000,0.6202,0.6202,0.6202,0.6202,1231.0 +1694896920000,0.6201,0.6201,0.6201,0.6201,418.0 +1694896980000,0.6201,0.6201,0.6198,0.6199,2369.0 +1694897040000,0.6199,0.62,0.6196,0.6199,1721.0 +1694897100000,0.6198,0.62,0.6196,0.6196,1186.0 +1694897160000,0.6198,0.6211,0.6198,0.6203,17601.0 +1694897220000,0.6206,0.6206,0.6201,0.6201,284.0 +1694897280000,0.6201,0.6206,0.6197,0.6203,2846.0 +1694897340000,0.6202,0.6202,0.6202,0.6202,207.0 +1694897400000,0.6199,0.6201,0.6198,0.6201,614.0 +1694897460000,0.6201,0.6201,0.6194,0.6194,2039.0 +1694897520000,0.6193,0.6193,0.6191,0.6191,3577.0 +1694897580000,0.6194,0.6194,0.6194,0.6194,66.0 +1694897640000,0.6192,0.6192,0.6192,0.6192,458.0 +1694897700000,0.6192,0.6194,0.6192,0.6194,531.0 +1694897760000,0.6192,0.6193,0.6192,0.6193,215.0 +1694897820000,0.6193,0.6195,0.6193,0.6195,1454.0 +1694897880000,0.6193,0.6193,0.6192,0.6192,691.0 +1694897940000,0.6193,0.6198,0.6193,0.6198,365.0 +1694898000000,0.6197,0.62,0.6194,0.6199,2914.0 +1694898060000,0.6199,0.62,0.6197,0.6198,1696.0 +1694898120000,0.6198,0.6201,0.6197,0.6197,667.0 +1694898180000,0.6198,0.6199,0.6193,0.6194,1229.0 +1694898240000,0.6197,0.6198,0.6197,0.6198,200.0 +1694898300000,0.6198,0.6198,0.6197,0.6197,183.0 +1694898360000,0.6197,0.6198,0.6197,0.6198,1210.0 +1694898420000,0.62,0.6202,0.6198,0.6198,2904.0 +1694898480000,0.6198,0.6198,0.6198,0.6198,507.0 +1694898540000,0.6197,0.6197,0.6196,0.6196,158.0 +1694898600000,0.6195,0.6195,0.6195,0.6195,28.0 +1694898660000,0.6197,0.6197,0.6197,0.6197,115.0 +1694898720000,0.6197,0.6197,0.6192,0.6193,1265.0 +1694898780000,0.6197,0.6198,0.6194,0.6194,530.0 +1694898840000,0.6195,0.6195,0.618,0.6185,23671.0 +1694898900000,0.6188,0.6199,0.6187,0.6199,3208.0 +1694898960000,0.6198,0.6199,0.6194,0.6194,5879.0 +1694899020000,0.6192,0.6193,0.6189,0.6189,419.0 +1694899080000,0.6192,0.6192,0.6189,0.6189,483.0 +1694899140000,0.6191,0.6191,0.6188,0.6189,942.0 +1694899200000,0.6191,0.6193,0.619,0.6192,1149.0 +1694899260000,0.6194,0.6196,0.6188,0.619,1224.0 +1694899320000,0.6192,0.6194,0.6191,0.6192,1947.0 +1694899380000,0.6192,0.6197,0.6192,0.6197,1130.0 +1694899440000,0.6198,0.62,0.6198,0.62,1120.0 +1694899500000,0.6199,0.6206,0.6195,0.6206,7061.0 +1694899560000,0.6206,0.6207,0.6202,0.6205,2493.0 +1694899620000,0.6205,0.6205,0.6205,0.6205,556.0 +1694899680000,0.6208,0.6208,0.6201,0.6205,2692.0 +1694899740000,0.6204,0.6204,0.6201,0.6201,930.0 +1694899800000,0.62,0.62,0.6198,0.6198,117.0 +1694899860000,0.6199,0.6204,0.6199,0.6201,1480.0 +1694899920000,0.6204,0.6207,0.6204,0.6206,1126.0 +1694899980000,0.6206,0.6211,0.6206,0.621,1574.0 +1694900040000,0.621,0.621,0.621,0.621,40.0 +1694900100000,0.6209,0.6209,0.6199,0.62,3358.0 +1694900160000,0.6201,0.6212,0.6201,0.6212,8468.0 +1694900220000,0.6212,0.6214,0.6212,0.6214,6024.0 +1694900280000,0.6214,0.6221,0.6214,0.6219,9341.0 +1694900340000,0.6219,0.6219,0.6219,0.6219,314.0 +1694900400000,0.6218,0.6218,0.6209,0.6212,2109.0 +1694900460000,0.6211,0.6213,0.6208,0.6213,2356.0 +1694900520000,0.6213,0.6213,0.6209,0.6209,2459.0 +1694900580000,0.6211,0.6211,0.6211,0.6211,65.0 +1694900640000,0.6211,0.6217,0.621,0.6217,2506.0 +1694900700000,0.6212,0.6214,0.621,0.6214,3839.0 +1694900760000,0.6211,0.6212,0.6211,0.6211,980.0 +1694900820000,0.621,0.6217,0.6208,0.621,2642.0 +1694900880000,0.621,0.6211,0.6209,0.621,76.0 +1694900940000,0.621,0.621,0.621,0.621,347.0 +1694901000000,0.621,0.621,0.6207,0.6208,96.0 +1694901060000,0.6208,0.6211,0.6206,0.6208,1484.0 +1694901120000,0.6208,0.6212,0.6207,0.6208,3424.0 +1694901180000,0.6208,0.6212,0.6208,0.6208,2313.0 +1694901240000,0.6211,0.6212,0.6211,0.6212,161.0 +1694901300000,0.6211,0.6221,0.621,0.622,1846.0 +1694901360000,0.6223,0.6223,0.6218,0.6219,7207.0 +1694901420000,0.6221,0.6223,0.6221,0.6223,941.0 +1694901480000,0.6223,0.6226,0.6223,0.6226,1605.0 +1694901540000,0.6225,0.6231,0.6225,0.6231,904.0 +1694901600000,0.6231,0.6239,0.6231,0.6234,12815.0 +1694901660000,0.6232,0.6233,0.6228,0.6228,164.0 +1694901720000,0.6229,0.623,0.6228,0.6229,2370.0 +1694901780000,0.6228,0.6228,0.6226,0.6226,1001.0 +1694901840000,0.6226,0.6226,0.6225,0.6226,211.0 +1694901900000,0.6223,0.6223,0.6223,0.6223,17.0 +1694901960000,0.6223,0.6223,0.6209,0.6209,4334.0 +1694902020000,0.6208,0.6209,0.6208,0.6209,413.0 +1694902080000,0.6208,0.6208,0.6207,0.6207,141.0 +1694902140000,0.6208,0.6211,0.6208,0.621,2765.0 +1694902200000,0.6209,0.621,0.6206,0.621,1131.0 +1694902260000,0.621,0.6216,0.6209,0.6216,1362.0 +1694902320000,0.6215,0.6223,0.6215,0.6219,2221.0 +1694902380000,0.6222,0.6223,0.622,0.6222,757.0 +1694902440000,0.6222,0.6222,0.6221,0.6221,759.0 +1694902500000,0.622,0.6226,0.622,0.6226,926.0 +1694902560000,0.6226,0.6228,0.6225,0.6225,4163.0 +1694902620000,0.6227,0.6227,0.6227,0.6227,1862.0 +1694902680000,0.6227,0.623,0.6227,0.6229,473.0 +1694902740000,0.6228,0.6235,0.6226,0.6226,5880.0 +1694902800000,0.6221,0.6222,0.622,0.6222,1390.0 +1694902860000,0.622,0.6222,0.6219,0.6222,798.0 +1694902920000,0.6229,0.6232,0.6228,0.623,1436.0 +1694902980000,0.6231,0.6231,0.6228,0.623,973.0 +1694903040000,0.6231,0.6237,0.6231,0.6231,9323.0 +1694903100000,0.623,0.6234,0.6227,0.6234,2133.0 +1694903160000,0.6233,0.6238,0.6233,0.6236,2813.0 +1694903220000,0.6236,0.6236,0.6236,0.6236,220.0 +1694903280000,0.6237,0.6237,0.6237,0.6237,190.0 +1694903340000,0.6236,0.6236,0.6227,0.6227,4334.0 +1694903400000,0.6223,0.6223,0.6222,0.6223,125.0 +1694903460000,0.6225,0.6236,0.6224,0.6236,6207.0 +1694903520000,0.6236,0.6239,0.6233,0.6236,4007.0 +1694903580000,0.6237,0.6237,0.6237,0.6237,289.0 +1694903640000,0.6238,0.624,0.6238,0.624,2023.0 +1694903700000,0.6239,0.624,0.6238,0.624,1150.0 +1694903760000,0.624,0.6245,0.624,0.6243,1977.0 +1694903820000,0.6243,0.6243,0.624,0.624,893.0 +1694903880000,0.6242,0.6242,0.6235,0.6235,3136.0 +1694903940000,0.6234,0.6234,0.623,0.6231,1970.0 +1694904000000,0.6231,0.6233,0.6231,0.6232,2714.0 +1694904060000,0.6233,0.6239,0.6233,0.6234,7258.0 +1694904120000,0.6233,0.6235,0.6228,0.6228,3911.0 +1694904180000,0.6232,0.6232,0.6229,0.623,182.0 +1694904240000,0.623,0.6231,0.623,0.6231,1086.0 +1694904300000,0.6231,0.6236,0.6231,0.6232,2744.0 +1694904360000,0.623,0.6231,0.623,0.6231,186.0 +1694904420000,0.6231,0.6232,0.6231,0.6232,87.0 +1694904480000,0.6231,0.6233,0.6231,0.6233,924.0 +1694904540000,0.6232,0.6236,0.623,0.6232,5010.0 +1694904600000,0.6231,0.6233,0.623,0.623,3264.0 +1694904660000,0.6231,0.6232,0.6231,0.6231,1039.0 +1694904720000,0.6231,0.6234,0.6227,0.6227,15345.0 +1694904780000,0.6227,0.6229,0.6227,0.6229,432.0 +1694904840000,0.6233,0.6238,0.623,0.6234,10287.0 +1694904900000,0.6234,0.6234,0.6227,0.6228,6612.0 +1694904960000,0.6227,0.6228,0.6224,0.6224,8569.0 +1694905020000,0.6223,0.623,0.6221,0.6227,13465.0 +1694905080000,0.6226,0.6228,0.6226,0.6227,162.0 +1694905140000,0.6228,0.6236,0.6228,0.6235,4202.0 +1694905200000,0.6237,0.6238,0.6234,0.6238,1973.0 +1694905260000,0.6238,0.6238,0.6235,0.6236,843.0 +1694905320000,0.6236,0.6237,0.6236,0.6237,1036.0 +1694905380000,0.6239,0.6239,0.6234,0.6234,2071.0 +1694905440000,0.6234,0.6235,0.6229,0.6233,5989.0 +1694905500000,0.6231,0.6231,0.6227,0.6227,1457.0 +1694905560000,0.6225,0.623,0.6224,0.6227,5213.0 +1694905620000,0.6227,0.6236,0.6226,0.6235,3101.0 +1694905680000,0.6238,0.6242,0.6234,0.624,791.0 +1694905740000,0.624,0.6246,0.624,0.6246,1900.0 +1694905800000,0.6245,0.6248,0.6237,0.6239,3375.0 +1694905860000,0.6239,0.6239,0.6234,0.6234,1109.0 +1694905920000,0.6236,0.6238,0.6236,0.6237,2130.0 +1694905980000,0.6237,0.6247,0.6236,0.6247,19840.0 +1694906040000,0.6244,0.6245,0.624,0.6242,1005.0 +1694906100000,0.6243,0.6245,0.6241,0.6245,2427.0 +1694906160000,0.6245,0.6252,0.6241,0.6251,19477.0 +1694906220000,0.6252,0.6252,0.6246,0.6248,468.0 +1694906280000,0.6246,0.6246,0.6237,0.6237,2694.0 +1694906340000,0.6237,0.6237,0.6237,0.6237,9.0 +1694906400000,0.6235,0.6235,0.6228,0.6229,3640.0 +1694906460000,0.6229,0.6229,0.6223,0.6225,2055.0 +1694906520000,0.6224,0.6225,0.6215,0.6223,10322.0 +1694906580000,0.6228,0.6228,0.6228,0.6228,184.0 +1694906640000,0.6227,0.6227,0.6221,0.6222,6777.0 +1694906700000,0.6223,0.6232,0.6223,0.6231,1103.0 +1694906760000,0.623,0.623,0.6228,0.6228,466.0 +1694906820000,0.6228,0.623,0.6228,0.6228,257.0 +1694906880000,0.623,0.623,0.6227,0.623,821.0 +1694906940000,0.6229,0.6229,0.6226,0.6228,342.0 +1694907000000,0.6229,0.6232,0.6226,0.6227,2646.0 +1694907060000,0.6225,0.6226,0.6225,0.6226,363.0 +1694907120000,0.6227,0.6233,0.6227,0.6233,183.0 +1694907180000,0.6236,0.624,0.6236,0.624,144.0 +1694907240000,0.6241,0.6248,0.6241,0.6247,4116.0 +1694907300000,0.6247,0.6254,0.6247,0.6253,1475.0 +1694907360000,0.6253,0.6253,0.6247,0.6248,2269.0 +1694907420000,0.6248,0.6248,0.6248,0.6248,0.0 +1694907480000,0.6247,0.6247,0.6236,0.6245,6472.0 +1694907540000,0.6243,0.6244,0.6238,0.6238,2836.0 +1694907600000,0.624,0.6242,0.6239,0.6239,1466.0 +1694907660000,0.6238,0.6238,0.6234,0.6238,962.0 +1694907720000,0.6235,0.6235,0.6235,0.6235,24.0 +1694907780000,0.6236,0.6237,0.6236,0.6237,4262.0 +1694907840000,0.6237,0.6238,0.6237,0.6238,202.0 +1694907900000,0.6238,0.6242,0.6236,0.6241,5343.0 +1694907960000,0.624,0.624,0.6239,0.6239,286.0 +1694908020000,0.6238,0.6239,0.6238,0.6239,258.0 +1694908080000,0.6239,0.6239,0.6237,0.6237,554.0 +1694908140000,0.6239,0.6239,0.6236,0.6236,266.0 +1694908200000,0.6237,0.624,0.6236,0.6238,1854.0 +1694908260000,0.6238,0.6242,0.6237,0.6242,2257.0 +1694908320000,0.6239,0.6241,0.6238,0.6241,652.0 +1694908380000,0.6241,0.6241,0.624,0.624,1001.0 +1694908440000,0.624,0.6241,0.624,0.624,203.0 +1694908500000,0.624,0.6241,0.6238,0.6238,491.0 +1694908560000,0.6238,0.6242,0.6238,0.624,1286.0 +1694908620000,0.624,0.625,0.624,0.6246,8450.0 +1694908680000,0.6247,0.6247,0.6235,0.6236,5307.0 +1694908740000,0.6236,0.6242,0.6235,0.6238,1732.0 +1694908800000,0.6234,0.6247,0.6225,0.6225,13201.0 +1694908860000,0.6225,0.6225,0.6212,0.6214,4480.0 +1694908920000,0.6214,0.6215,0.6208,0.6215,10248.0 +1694908980000,0.6214,0.6214,0.6209,0.6209,8685.0 +1694909040000,0.6209,0.621,0.6188,0.6192,35987.0 +1694909100000,0.6192,0.62,0.6191,0.6198,8762.0 +1694909160000,0.6198,0.6198,0.6186,0.6189,11967.0 +1694909220000,0.6186,0.6186,0.6174,0.6174,23228.0 +1694909280000,0.6173,0.6179,0.6159,0.6178,30251.0 +1694909340000,0.6181,0.6184,0.6174,0.6174,7735.0 +1694909400000,0.6171,0.6178,0.6152,0.6177,16329.0 +1694909460000,0.6176,0.6176,0.6169,0.617,4117.0 +1694909520000,0.6167,0.6168,0.6163,0.6165,3429.0 +1694909580000,0.6165,0.6165,0.6153,0.6153,4752.0 +1694909640000,0.6153,0.6158,0.6151,0.6155,8836.0 +1694909700000,0.6154,0.6154,0.6133,0.6133,11061.0 +1694909760000,0.613,0.6155,0.6125,0.6155,17943.0 +1694909820000,0.6154,0.6158,0.6154,0.6156,915.0 +1694909880000,0.6156,0.616,0.6156,0.616,889.0 +1694909940000,0.6161,0.6164,0.616,0.6164,2784.0 +1694910000000,0.6163,0.6185,0.616,0.6181,50909.0 +1694910060000,0.6181,0.6189,0.6181,0.6185,15199.0 +1694910120000,0.6186,0.6193,0.6186,0.6193,8439.0 +1694910180000,0.6193,0.6193,0.619,0.6191,4328.0 +1694910240000,0.6192,0.6192,0.6183,0.6183,4596.0 +1694910300000,0.6182,0.6187,0.6175,0.618,16131.0 +1694910360000,0.6179,0.6179,0.6171,0.6173,7244.0 +1694910420000,0.6172,0.6174,0.615,0.6153,7243.0 +1694910480000,0.6154,0.6176,0.6154,0.6161,40149.0 +1694910540000,0.6159,0.6165,0.6154,0.6163,5135.0 +1694910600000,0.6164,0.6164,0.616,0.6164,6857.0 +1694910660000,0.6166,0.618,0.6164,0.6167,28272.0 +1694910720000,0.6168,0.6168,0.6165,0.6166,1171.0 +1694910780000,0.6165,0.6165,0.6156,0.6162,8250.0 +1694910840000,0.6163,0.6163,0.6157,0.6159,2048.0 +1694910900000,0.6159,0.6166,0.6155,0.6166,8462.0 +1694910960000,0.6168,0.6175,0.6168,0.6175,811.0 +1694911020000,0.6177,0.6186,0.6171,0.6184,10731.0 +1694911080000,0.6185,0.6185,0.617,0.6175,10950.0 +1694911140000,0.6175,0.6187,0.6175,0.6183,12045.0 +1694911200000,0.618,0.6183,0.617,0.6183,4882.0 +1694911260000,0.6183,0.6187,0.6183,0.6185,1220.0 +1694911320000,0.6184,0.6184,0.6173,0.6173,2459.0 +1694911380000,0.617,0.6175,0.617,0.6172,2329.0 +1694911440000,0.6172,0.6187,0.6172,0.6186,13529.0 +1694911500000,0.6187,0.6188,0.6173,0.6186,4304.0 +1694911560000,0.6182,0.6183,0.6182,0.6183,328.0 +1694911620000,0.6178,0.6178,0.6171,0.6171,1049.0 +1694911680000,0.6171,0.6171,0.6151,0.6157,11249.0 +1694911740000,0.6155,0.6156,0.6135,0.6136,53255.0 +1694911800000,0.6139,0.6158,0.6137,0.6155,15134.0 +1694911860000,0.6158,0.6159,0.6155,0.6159,3562.0 +1694911920000,0.6159,0.6159,0.6145,0.6145,18559.0 +1694911980000,0.6142,0.6142,0.6121,0.6129,37557.0 +1694912040000,0.6129,0.6138,0.6126,0.6126,6101.0 +1694912100000,0.6131,0.6145,0.6114,0.6145,28902.0 +1694912160000,0.6144,0.6144,0.6124,0.6136,23140.0 +1694912220000,0.6132,0.6132,0.6112,0.6126,18785.0 +1694912280000,0.6122,0.6125,0.6093,0.6111,43812.0 +1694912340000,0.6111,0.6125,0.6111,0.6125,11801.0 +1694912400000,0.6122,0.6132,0.6117,0.6122,19619.0 +1694912460000,0.612,0.612,0.5975,0.6033,395319.0 +1694912520000,0.6033,0.6089,0.6023,0.6079,81772.0 +1694912580000,0.6079,0.6089,0.6067,0.6081,24572.0 +1694912640000,0.6082,0.6083,0.6064,0.6079,44516.0 +1694912700000,0.6076,0.6081,0.6064,0.6068,25243.0 +1694912760000,0.607,0.608,0.6061,0.6073,17663.0 +1694912820000,0.6069,0.6074,0.6057,0.6065,15880.0 +1694912880000,0.6065,0.608,0.6056,0.6056,31888.0 +1694912940000,0.6055,0.608,0.6047,0.6076,19051.0 +1694913000000,0.6076,0.6097,0.6072,0.6081,38915.0 +1694913060000,0.6081,0.6082,0.6072,0.6072,18110.0 +1694913120000,0.6072,0.6075,0.6068,0.6075,22266.0 +1694913180000,0.6075,0.6085,0.6075,0.608,11896.0 +1694913240000,0.6084,0.6086,0.6082,0.6086,3398.0 +1694913300000,0.6087,0.6089,0.6084,0.6085,15057.0 +1694913360000,0.6085,0.6087,0.6082,0.6087,4239.0 +1694913420000,0.6086,0.6094,0.6081,0.6094,5841.0 +1694913480000,0.6094,0.6101,0.6094,0.61,3160.0 +1694913540000,0.61,0.6112,0.6098,0.6107,15563.0 +1694913600000,0.6105,0.6108,0.6099,0.6101,8946.0 +1694913660000,0.6101,0.611,0.6087,0.6092,12164.0 +1694913720000,0.6088,0.6088,0.6082,0.6082,2767.0 +1694913780000,0.6082,0.6083,0.6073,0.6073,4609.0 +1694913840000,0.6076,0.6077,0.6068,0.6068,2755.0 +1694913900000,0.6067,0.6067,0.6064,0.6065,1218.0 +1694913960000,0.6065,0.6069,0.6065,0.6068,7489.0 +1694914020000,0.6068,0.607,0.6066,0.6068,2742.0 +1694914080000,0.6071,0.6078,0.6071,0.6078,1075.0 +1694914140000,0.6081,0.6083,0.6078,0.6081,1784.0 +1694914200000,0.6083,0.6088,0.6083,0.6088,1314.0 +1694914260000,0.6086,0.6108,0.6085,0.6108,14169.0 +1694914320000,0.6108,0.611,0.609,0.61,38020.0 +1694914380000,0.61,0.6104,0.61,0.6104,1621.0 +1694914440000,0.6104,0.6106,0.6101,0.6101,2119.0 +1694914500000,0.61,0.6101,0.6098,0.61,3334.0 +1694914560000,0.6099,0.61,0.609,0.609,3203.0 +1694914620000,0.6094,0.6094,0.6077,0.6077,17128.0 +1694914680000,0.6076,0.6077,0.607,0.6074,3865.0 +1694914740000,0.6075,0.6075,0.6065,0.6065,4511.0 +1694914800000,0.6065,0.6065,0.6056,0.6061,4102.0 +1694914860000,0.6063,0.6066,0.6063,0.6066,1210.0 +1694914920000,0.6067,0.6072,0.6067,0.6072,8196.0 +1694914980000,0.6075,0.6084,0.6075,0.608,2566.0 +1694915040000,0.6081,0.609,0.6081,0.6087,8985.0 +1694915100000,0.6088,0.6093,0.6085,0.6085,3501.0 +1694915160000,0.6087,0.609,0.6085,0.6088,3796.0 +1694915220000,0.609,0.6095,0.609,0.6093,840.0 +1694915280000,0.6094,0.6098,0.609,0.609,3123.0 +1694915340000,0.6091,0.6106,0.6091,0.6106,15503.0 +1694915400000,0.6105,0.6112,0.6105,0.6107,4782.0 +1694915460000,0.6107,0.6109,0.6104,0.6107,1999.0 +1694915520000,0.6109,0.612,0.6109,0.6117,4415.0 +1694915580000,0.6115,0.612,0.6115,0.6117,885.0 +1694915640000,0.6118,0.612,0.611,0.611,9373.0 +1694915700000,0.6113,0.6117,0.6111,0.6114,2603.0 +1694915760000,0.6114,0.6114,0.6106,0.611,6175.0 +1694915820000,0.6111,0.6116,0.6105,0.6106,5831.0 +1694915880000,0.6106,0.6106,0.61,0.61,6425.0 +1694915940000,0.61,0.6104,0.6098,0.6101,5940.0 +1694916000000,0.6103,0.6103,0.6092,0.6092,5540.0 +1694916060000,0.609,0.61,0.609,0.61,3986.0 +1694916120000,0.61,0.6101,0.609,0.6091,3936.0 +1694916180000,0.6096,0.6097,0.6091,0.6091,2423.0 +1694916240000,0.6094,0.61,0.6094,0.61,726.0 +1694916300000,0.6098,0.6099,0.6097,0.6099,1270.0 +1694916360000,0.61,0.6108,0.61,0.6108,13790.0 +1694916420000,0.6108,0.6119,0.6107,0.6119,11900.0 +1694916480000,0.6118,0.6124,0.6118,0.6123,5018.0 +1694916540000,0.6124,0.6129,0.6124,0.6128,8523.0 +1694916600000,0.6127,0.6127,0.6123,0.6125,17789.0 +1694916660000,0.6126,0.6137,0.6126,0.6132,21089.0 +1694916720000,0.6132,0.6142,0.6126,0.6136,28178.0 +1694916780000,0.6137,0.6137,0.6133,0.6134,1613.0 +1694916840000,0.6134,0.6134,0.6129,0.6129,168.0 +1694916900000,0.6128,0.613,0.6124,0.613,3022.0 +1694916960000,0.613,0.6133,0.6129,0.6132,2647.0 +1694917020000,0.6137,0.6137,0.613,0.6136,3752.0 +1694917080000,0.6137,0.6149,0.6137,0.6149,4050.0 +1694917140000,0.6148,0.6148,0.6144,0.6144,2908.0 +1694917200000,0.6144,0.6145,0.6142,0.6142,1412.0 +1694917260000,0.6141,0.6145,0.614,0.6145,1237.0 +1694917320000,0.6145,0.6145,0.6137,0.6138,8746.0 +1694917380000,0.6137,0.6137,0.6133,0.6133,208.0 +1694917440000,0.6132,0.6132,0.6126,0.6126,2904.0 +1694917500000,0.6125,0.6125,0.6119,0.6119,6010.0 +1694917560000,0.6119,0.6119,0.6117,0.6117,1668.0 +1694917620000,0.6117,0.6117,0.6114,0.6115,1309.0 +1694917680000,0.6115,0.6115,0.6115,0.6115,0.0 +1694917740000,0.6115,0.6115,0.6114,0.6114,2705.0 +1694917800000,0.6112,0.6116,0.6112,0.6115,2295.0 +1694917860000,0.6115,0.6116,0.6113,0.6116,4325.0 +1694917920000,0.6115,0.6118,0.6114,0.6116,8405.0 +1694917980000,0.612,0.612,0.6104,0.6104,7404.0 +1694918040000,0.6105,0.6105,0.61,0.6102,6455.0 +1694918100000,0.6104,0.6104,0.6098,0.6102,2917.0 +1694918160000,0.6102,0.6104,0.6092,0.6103,10847.0 +1694918220000,0.6104,0.6111,0.6104,0.6111,595.0 +1694918280000,0.6114,0.6123,0.6114,0.6118,5726.0 +1694918340000,0.612,0.6125,0.612,0.6125,817.0 +1694918400000,0.6123,0.6123,0.6121,0.6121,1009.0 +1694918460000,0.6121,0.6121,0.609,0.6099,102850.0 +1694918520000,0.6099,0.6107,0.6099,0.6106,36740.0 +1694918580000,0.6106,0.6106,0.6101,0.6105,887.0 +1694918640000,0.6103,0.6104,0.6102,0.6103,2099.0 +1694918700000,0.6102,0.6106,0.61,0.6103,12017.0 +1694918760000,0.6104,0.6104,0.6102,0.6102,2518.0 +1694918820000,0.6101,0.6103,0.6098,0.6099,7291.0 +1694918880000,0.6099,0.61,0.6097,0.6097,4978.0 +1694918940000,0.6099,0.6101,0.6099,0.6099,2760.0 +1694919000000,0.61,0.61,0.6095,0.6097,3597.0 +1694919060000,0.6097,0.6097,0.6095,0.6095,1447.0 +1694919120000,0.6091,0.6093,0.608,0.6091,25349.0 +1694919180000,0.609,0.609,0.6085,0.6087,6932.0 +1694919240000,0.6087,0.6087,0.6085,0.6086,2400.0 +1694919300000,0.6086,0.6089,0.6086,0.6089,1682.0 +1694919360000,0.609,0.6093,0.609,0.6093,345.0 +1694919420000,0.609,0.609,0.609,0.609,992.0 +1694919480000,0.6087,0.6089,0.6081,0.6081,1628.0 +1694919540000,0.6082,0.6083,0.6081,0.6083,605.0 +1694919600000,0.6083,0.6089,0.6081,0.6081,6194.0 +1694919660000,0.6083,0.6083,0.6081,0.6081,1670.0 +1694919720000,0.6081,0.6082,0.6081,0.6082,388.0 +1694919780000,0.6082,0.6082,0.6066,0.6079,26130.0 +1694919840000,0.6081,0.6084,0.6073,0.6079,14866.0 +1694919900000,0.6079,0.6082,0.6079,0.6081,4710.0 +1694919960000,0.6081,0.6081,0.6079,0.608,11704.0 +1694920020000,0.608,0.6082,0.608,0.6082,3047.0 +1694920080000,0.6083,0.6087,0.6083,0.6086,11168.0 +1694920140000,0.6086,0.6091,0.607,0.6091,29876.0 +1694920200000,0.6092,0.6095,0.6092,0.6092,993.0 +1694920260000,0.6092,0.6092,0.609,0.6092,6410.0 +1694920320000,0.609,0.6099,0.609,0.6095,20825.0 +1694920380000,0.6096,0.6104,0.6096,0.6104,5508.0 +1694920440000,0.61,0.6104,0.61,0.61,293.0 +1694920500000,0.6101,0.6105,0.6101,0.6104,2970.0 +1694920560000,0.6104,0.6115,0.6104,0.6115,17536.0 +1694920620000,0.6112,0.6119,0.6112,0.6117,2589.0 +1694920680000,0.6116,0.6116,0.6114,0.6114,1383.0 +1694920740000,0.6114,0.6118,0.611,0.6114,5150.0 +1694920800000,0.6114,0.6114,0.6114,0.6114,136.0 +1694920860000,0.6114,0.6116,0.6114,0.6116,206.0 +1694920920000,0.6116,0.6116,0.6115,0.6115,513.0 +1694920980000,0.6116,0.6119,0.6116,0.6119,1088.0 +1694921040000,0.6116,0.6116,0.6113,0.6113,2680.0 +1694921100000,0.6113,0.6113,0.6109,0.6112,406.0 +1694921160000,0.6112,0.6118,0.6112,0.6118,1847.0 +1694921220000,0.612,0.6124,0.612,0.6124,1481.0 +1694921280000,0.6123,0.6123,0.6123,0.6123,363.0 +1694921340000,0.6122,0.6122,0.6116,0.6117,5832.0 +1694921400000,0.6116,0.6116,0.6111,0.6114,1919.0 +1694921460000,0.6114,0.6116,0.611,0.6116,4327.0 +1694921520000,0.6121,0.6126,0.6121,0.6126,1066.0 +1694921580000,0.6124,0.6124,0.6124,0.6124,9.0 +1694921640000,0.6124,0.6124,0.6122,0.6124,783.0 +1694921700000,0.6119,0.6122,0.6118,0.6121,1073.0 +1694921760000,0.6122,0.6124,0.6122,0.6124,1520.0 +1694921820000,0.6124,0.6131,0.6124,0.6131,1887.0 +1694921880000,0.6133,0.6134,0.6126,0.6126,4691.0 +1694921940000,0.6128,0.6131,0.6128,0.613,7024.0 +1694922000000,0.6131,0.6131,0.6131,0.6131,1404.0 +1694922060000,0.6131,0.6131,0.6127,0.6129,3030.0 +1694922120000,0.613,0.6134,0.613,0.613,3125.0 +1694922180000,0.6128,0.6129,0.6128,0.6128,1769.0 +1694922240000,0.6128,0.6128,0.6128,0.6128,16.0 +1694922300000,0.6129,0.6132,0.6129,0.6132,376.0 +1694922360000,0.6132,0.6132,0.6132,0.6132,1153.0 +1694922420000,0.6133,0.6134,0.6131,0.6134,2633.0 +1694922480000,0.6133,0.6134,0.6131,0.6134,2583.0 +1694922540000,0.6133,0.6137,0.6133,0.6137,2134.0 +1694922600000,0.6138,0.6138,0.6138,0.6138,33.0 +1694922660000,0.6139,0.6141,0.6139,0.6141,2516.0 +1694922720000,0.614,0.6141,0.6139,0.6139,1419.0 +1694922780000,0.614,0.614,0.6136,0.614,1078.0 +1694922840000,0.6139,0.6145,0.6139,0.6143,3466.0 +1694922900000,0.6142,0.6143,0.6139,0.6141,2492.0 +1694922960000,0.614,0.614,0.614,0.614,16.0 +1694923020000,0.6141,0.6144,0.6141,0.6144,1082.0 +1694923080000,0.6141,0.6141,0.6136,0.6136,878.0 +1694923140000,0.6139,0.6139,0.6134,0.6138,1121.0 +1694923200000,0.6138,0.6143,0.6138,0.6141,847.0 +1694923260000,0.6142,0.6142,0.6132,0.6133,2023.0 +1694923320000,0.6134,0.6134,0.6128,0.6128,2000.0 +1694923380000,0.6127,0.6133,0.6127,0.6132,1670.0 +1694923440000,0.6132,0.6136,0.6132,0.6135,1548.0 +1694923500000,0.6134,0.6136,0.6129,0.6129,13231.0 +1694923560000,0.6125,0.6126,0.6118,0.6118,7710.0 +1694923620000,0.6117,0.6117,0.6117,0.6117,10.0 +1694923680000,0.6117,0.6117,0.6116,0.6116,5876.0 +1694923740000,0.6117,0.6119,0.6116,0.6119,10005.0 +1694923800000,0.6117,0.6117,0.6116,0.6117,385.0 +1694923860000,0.6118,0.6132,0.6118,0.6132,9976.0 +1694923920000,0.6132,0.6137,0.6132,0.6137,3898.0 +1694923980000,0.6137,0.6137,0.6132,0.6136,3236.0 +1694924040000,0.6137,0.6138,0.6137,0.6137,553.0 +1694924100000,0.6137,0.6137,0.613,0.613,3059.0 +1694924160000,0.6131,0.6135,0.6131,0.6135,332.0 +1694924220000,0.6134,0.6139,0.6134,0.6139,656.0 +1694924280000,0.6139,0.6139,0.6131,0.6132,4335.0 +1694924340000,0.6132,0.6133,0.6125,0.6128,3877.0 +1694924400000,0.6127,0.6128,0.6121,0.6128,2176.0 +1694924460000,0.6129,0.6129,0.6125,0.6125,3304.0 +1694924520000,0.6124,0.6124,0.612,0.6123,1409.0 +1694924580000,0.6125,0.6125,0.6124,0.6124,62.0 +1694924640000,0.6126,0.6126,0.6123,0.6123,83.0 +1694924700000,0.6123,0.6124,0.6118,0.612,718.0 +1694924760000,0.6122,0.6124,0.6121,0.6124,1239.0 +1694924820000,0.6123,0.6123,0.6122,0.6122,42.0 +1694924880000,0.6123,0.6123,0.6122,0.6122,41.0 +1694924940000,0.6123,0.6125,0.6123,0.6124,516.0 +1694925000000,0.6124,0.6124,0.6118,0.6124,1706.0 +1694925060000,0.6123,0.6124,0.6123,0.6124,357.0 +1694925120000,0.6124,0.6124,0.612,0.612,375.0 +1694925180000,0.6121,0.6122,0.6121,0.6122,114.0 +1694925240000,0.6122,0.6124,0.6108,0.6112,17974.0 +1694925300000,0.6114,0.612,0.6114,0.612,1826.0 +1694925360000,0.612,0.612,0.612,0.612,2287.0 +1694925420000,0.612,0.6123,0.612,0.6123,30.0 +1694925480000,0.6121,0.6121,0.6121,0.6121,16.0 +1694925540000,0.6121,0.6121,0.6121,0.6121,34.0 +1694925600000,0.6121,0.6121,0.6121,0.6121,62.0 +1694925660000,0.6122,0.6124,0.6122,0.6124,341.0 +1694925720000,0.6124,0.6124,0.6124,0.6124,24.0 +1694925780000,0.6124,0.6124,0.6123,0.6123,450.0 +1694925840000,0.6124,0.6125,0.6124,0.6125,144.0 +1694925900000,0.6127,0.613,0.6127,0.613,3696.0 +1694925960000,0.6132,0.6134,0.6125,0.6125,3261.0 +1694926020000,0.6125,0.6125,0.6125,0.6125,0.0 +1694926080000,0.6128,0.6129,0.6126,0.6128,125.0 +1694926140000,0.6125,0.6134,0.6125,0.6131,4048.0 +1694926200000,0.613,0.6135,0.613,0.6134,1416.0 +1694926260000,0.6133,0.6135,0.6133,0.6133,3337.0 +1694926320000,0.6135,0.6135,0.6127,0.613,4586.0 +1694926380000,0.6133,0.6133,0.6128,0.6128,486.0 +1694926440000,0.6128,0.6128,0.612,0.6124,3449.0 +1694926500000,0.6126,0.613,0.6126,0.613,1094.0 +1694926560000,0.6132,0.6132,0.6129,0.613,1395.0 +1694926620000,0.6133,0.6133,0.6131,0.6131,213.0 +1694926680000,0.6133,0.6133,0.6131,0.6133,425.0 +1694926740000,0.6133,0.6134,0.6131,0.6131,210.0 +1694926800000,0.6134,0.6136,0.6132,0.6133,1215.0 +1694926860000,0.6134,0.6136,0.6131,0.6133,2691.0 +1694926920000,0.6132,0.6133,0.6128,0.6128,2329.0 +1694926980000,0.6132,0.6132,0.6121,0.6121,5449.0 +1694927040000,0.6122,0.6124,0.6121,0.6121,238.0 +1694927100000,0.6119,0.6119,0.6108,0.6111,4767.0 +1694927160000,0.6114,0.6118,0.6114,0.6116,1085.0 +1694927220000,0.6117,0.6122,0.611,0.6119,1599.0 +1694927280000,0.6122,0.6122,0.612,0.6122,173.0 +1694927340000,0.6121,0.6127,0.612,0.6122,6624.0 +1694927400000,0.6126,0.6127,0.6118,0.6125,2954.0 +1694927460000,0.6123,0.6124,0.6121,0.6123,155.0 +1694927520000,0.6123,0.6123,0.6112,0.6112,9639.0 +1694927580000,0.6113,0.6115,0.6108,0.611,584.0 +1694927640000,0.6111,0.6111,0.6108,0.6111,2490.0 +1694927700000,0.611,0.6112,0.6109,0.6112,4318.0 +1694927760000,0.611,0.611,0.6109,0.6109,1180.0 +1694927820000,0.6107,0.6107,0.6103,0.6105,3108.0 +1694927880000,0.6105,0.6107,0.6105,0.6107,1107.0 +1694927940000,0.6105,0.6106,0.6099,0.6103,2046.0 +1694928000000,0.6103,0.6103,0.6101,0.6102,776.0 +1694928060000,0.6102,0.6102,0.6098,0.61,5688.0 +1694928120000,0.6097,0.6097,0.6095,0.6095,3533.0 +1694928180000,0.6094,0.6094,0.6088,0.6092,6602.0 +1694928240000,0.609,0.6093,0.6089,0.6092,1519.0 +1694928300000,0.609,0.609,0.6089,0.6089,732.0 +1694928360000,0.6089,0.6089,0.6087,0.6088,370.0 +1694928420000,0.6088,0.6089,0.6088,0.6089,423.0 +1694928480000,0.6091,0.6092,0.609,0.6092,362.0 +1694928540000,0.6094,0.6094,0.6094,0.6094,118.0 +1694928600000,0.6093,0.6098,0.6089,0.6095,3951.0 +1694928660000,0.6097,0.6099,0.6097,0.6099,832.0 +1694928720000,0.6098,0.6098,0.6091,0.6093,3680.0 +1694928780000,0.6093,0.6093,0.6088,0.6088,1591.0 +1694928840000,0.6088,0.6088,0.6088,0.6088,0.0 +1694928900000,0.6087,0.609,0.6085,0.609,2240.0 +1694928960000,0.6088,0.609,0.6081,0.6085,7809.0 +1694929020000,0.6086,0.6088,0.6086,0.6088,239.0 +1694929080000,0.6088,0.609,0.6087,0.609,552.0 +1694929140000,0.609,0.609,0.6084,0.6084,3267.0 +1694929200000,0.6082,0.6084,0.6078,0.6084,1532.0 +1694929260000,0.6087,0.6087,0.6081,0.6081,1096.0 +1694929320000,0.6079,0.608,0.6079,0.608,231.0 +1694929380000,0.6083,0.6085,0.6081,0.6084,3219.0 +1694929440000,0.6084,0.6084,0.6084,0.6084,0.0 +1694929500000,0.608,0.6083,0.608,0.6083,633.0 +1694929560000,0.6085,0.6092,0.6085,0.6091,4615.0 +1694929620000,0.6092,0.6097,0.609,0.6097,6260.0 +1694929680000,0.6098,0.6099,0.6095,0.6097,760.0 +1694929740000,0.61,0.61,0.61,0.61,18.0 +1694929800000,0.6099,0.6099,0.6097,0.6097,2043.0 +1694929860000,0.6098,0.6099,0.6097,0.6098,1353.0 +1694929920000,0.6099,0.6099,0.6096,0.6096,354.0 +1694929980000,0.6098,0.61,0.6098,0.6099,281.0 +1694930040000,0.6096,0.6096,0.6095,0.6095,180.0 +1694930100000,0.6094,0.6094,0.6092,0.6093,369.0 +1694930160000,0.6091,0.6091,0.609,0.609,394.0 +1694930220000,0.6086,0.6087,0.6086,0.6087,1507.0 +1694930280000,0.6085,0.6087,0.6084,0.6084,136.0 +1694930340000,0.6084,0.6087,0.608,0.6081,1137.0 +1694930400000,0.6082,0.6091,0.6079,0.6091,3145.0 +1694930460000,0.6092,0.6094,0.6091,0.6094,1409.0 +1694930520000,0.6095,0.6096,0.6092,0.6092,732.0 +1694930580000,0.6091,0.6094,0.609,0.6092,1306.0 +1694930640000,0.6092,0.6096,0.6081,0.6081,7431.0 +1694930700000,0.6086,0.6093,0.6085,0.6092,2220.0 +1694930760000,0.6092,0.6095,0.6087,0.6087,1247.0 +1694930820000,0.6088,0.6091,0.6088,0.6091,294.0 +1694930880000,0.6088,0.6088,0.6087,0.6087,333.0 +1694930940000,0.6086,0.6088,0.6078,0.6078,9869.0 +1694931000000,0.6079,0.6084,0.6067,0.6067,13196.0 +1694931060000,0.6072,0.6074,0.6072,0.6072,716.0 +1694931120000,0.6071,0.6076,0.6071,0.6071,1384.0 +1694931180000,0.6073,0.6074,0.6072,0.6072,632.0 +1694931240000,0.6073,0.6083,0.6073,0.608,598.0 +1694931300000,0.6085,0.6088,0.6083,0.6088,3769.0 +1694931360000,0.609,0.6097,0.609,0.6092,2499.0 +1694931420000,0.6092,0.6096,0.6087,0.6087,2877.0 +1694931480000,0.6091,0.6092,0.6086,0.6086,480.0 +1694931540000,0.6087,0.6087,0.6086,0.6086,244.0 +1694931600000,0.6086,0.6087,0.6078,0.6078,2309.0 +1694931660000,0.6081,0.6081,0.6079,0.6079,285.0 +1694931720000,0.6081,0.6081,0.6076,0.6076,875.0 +1694931780000,0.6075,0.6077,0.6075,0.6077,1639.0 +1694931840000,0.6077,0.6083,0.6074,0.6083,2174.0 +1694931900000,0.6082,0.6082,0.6074,0.6075,470.0 +1694931960000,0.6076,0.6077,0.6069,0.6072,5977.0 +1694932020000,0.6072,0.6073,0.6066,0.6066,4789.0 +1694932080000,0.6069,0.607,0.6065,0.6065,1617.0 +1694932140000,0.607,0.607,0.607,0.607,46.0 +1694932200000,0.6071,0.6072,0.6069,0.6072,588.0 +1694932260000,0.6076,0.6081,0.6076,0.6079,1907.0 +1694932320000,0.6079,0.6079,0.6077,0.6078,1761.0 +1694932380000,0.6077,0.6077,0.6069,0.6073,4448.0 +1694932440000,0.6074,0.6078,0.6074,0.6078,793.0 +1694932500000,0.6078,0.6081,0.6077,0.6081,838.0 +1694932560000,0.6081,0.6085,0.6081,0.6084,872.0 +1694932620000,0.6086,0.6089,0.6076,0.6089,27642.0 +1694932680000,0.6087,0.6087,0.6085,0.6086,434.0 +1694932740000,0.6087,0.6089,0.6087,0.6089,179.0 +1694932800000,0.609,0.6094,0.608,0.608,2321.0 +1694932860000,0.6082,0.6083,0.6082,0.6082,1304.0 +1694932920000,0.6082,0.6082,0.608,0.608,428.0 +1694932980000,0.608,0.608,0.6067,0.6068,8678.0 +1694933040000,0.6068,0.607,0.6058,0.6066,13077.0 +1694933100000,0.6067,0.6068,0.6059,0.6068,7778.0 +1694933160000,0.6068,0.6068,0.6063,0.6065,1267.0 +1694933220000,0.6065,0.6066,0.6064,0.6064,2219.0 +1694933280000,0.6065,0.6065,0.6065,0.6065,27.0 +1694933340000,0.6066,0.6068,0.6066,0.6068,1055.0 +1694933400000,0.6067,0.6067,0.6063,0.6065,931.0 +1694933460000,0.6065,0.6065,0.6065,0.6065,0.0 +1694933520000,0.6068,0.6068,0.6064,0.6067,1658.0 +1694933580000,0.6069,0.6076,0.6069,0.6076,2732.0 +1694933640000,0.6074,0.6074,0.6069,0.6073,1157.0 +1694933700000,0.6073,0.6075,0.6073,0.6075,580.0 +1694933760000,0.6074,0.608,0.6074,0.6076,5046.0 +1694933820000,0.6078,0.608,0.6078,0.608,1117.0 +1694933880000,0.6078,0.608,0.6078,0.608,212.0 +1694933940000,0.608,0.6081,0.6079,0.6079,1307.0 +1694934000000,0.608,0.608,0.6078,0.608,1383.0 +1694934060000,0.6078,0.6082,0.6075,0.6082,1366.0 +1694934120000,0.6081,0.6081,0.6075,0.6077,2776.0 +1694934180000,0.6077,0.6077,0.6077,0.6077,18.0 +1694934240000,0.6076,0.6079,0.6076,0.6076,903.0 +1694934300000,0.6077,0.6078,0.6077,0.6078,476.0 +1694934360000,0.6077,0.6077,0.6077,0.6077,61.0 +1694934420000,0.6078,0.6081,0.6076,0.6081,12058.0 +1694934480000,0.6081,0.6082,0.6081,0.6081,5427.0 +1694934540000,0.6081,0.6085,0.6081,0.6084,1243.0 +1694934600000,0.6084,0.6084,0.6075,0.608,18746.0 +1694934660000,0.6079,0.6079,0.6075,0.6075,493.0 +1694934720000,0.6076,0.6076,0.6076,0.6076,113.0 +1694934780000,0.6075,0.6076,0.6074,0.6075,1613.0 +1694934840000,0.6076,0.6077,0.6073,0.6073,241.0 +1694934900000,0.6076,0.6077,0.6071,0.6076,3956.0 +1694934960000,0.6073,0.6078,0.6073,0.6078,895.0 +1694935020000,0.6078,0.6078,0.6078,0.6078,20.0 +1694935080000,0.6077,0.6078,0.6076,0.6078,2041.0 +1694935140000,0.6078,0.6078,0.6078,0.6078,0.0 +1694935200000,0.6079,0.6079,0.6069,0.6071,4247.0 +1694935260000,0.6072,0.6077,0.6072,0.6073,3519.0 +1694935320000,0.6073,0.6073,0.6073,0.6073,0.0 +1694935380000,0.6077,0.6077,0.607,0.607,4113.0 +1694935440000,0.6074,0.6074,0.6071,0.6071,1447.0 +1694935500000,0.6071,0.6071,0.6071,0.6071,92.0 +1694935560000,0.6072,0.6073,0.6072,0.6072,417.0 +1694935620000,0.6072,0.6072,0.6072,0.6072,0.0 +1694935680000,0.6073,0.6075,0.6073,0.6073,686.0 +1694935740000,0.6073,0.6075,0.6073,0.6073,815.0 +1694935800000,0.6072,0.6074,0.6072,0.6074,555.0 +1694935860000,0.6076,0.6076,0.6072,0.6072,2277.0 +1694935920000,0.6073,0.6073,0.6073,0.6073,113.0 +1694935980000,0.6072,0.6072,0.6066,0.6066,2984.0 +1694936040000,0.6067,0.6069,0.6067,0.6067,1216.0 +1694936100000,0.6066,0.6081,0.6066,0.608,48863.0 +1694936160000,0.6074,0.6075,0.607,0.6075,1421.0 +1694936220000,0.6075,0.6075,0.6075,0.6075,0.0 +1694936280000,0.6074,0.6074,0.6073,0.6073,489.0 +1694936340000,0.6074,0.6077,0.6074,0.6077,1380.0 +1694936400000,0.6077,0.6078,0.6076,0.6076,686.0 +1694936460000,0.6077,0.6077,0.6076,0.6076,3106.0 +1694936520000,0.6072,0.6072,0.6067,0.6067,857.0 +1694936580000,0.6072,0.6072,0.6066,0.6066,334.0 +1694936640000,0.6066,0.6066,0.6064,0.6064,1434.0 +1694936700000,0.6062,0.6063,0.6062,0.6063,401.0 +1694936760000,0.6063,0.6067,0.6062,0.6062,1600.0 +1694936820000,0.6062,0.6064,0.6061,0.6061,1072.0 +1694936880000,0.6062,0.6067,0.6061,0.6062,3007.0 +1694936940000,0.6061,0.6062,0.6061,0.6062,1219.0 +1694937000000,0.606,0.606,0.6055,0.6056,5305.0 +1694937060000,0.6055,0.6057,0.6052,0.6055,6961.0 +1694937120000,0.6054,0.6057,0.6054,0.6057,271.0 +1694937180000,0.6056,0.6057,0.6043,0.6051,25289.0 +1694937240000,0.605,0.6053,0.605,0.6053,829.0 +1694937300000,0.6053,0.6056,0.6048,0.6051,3906.0 +1694937360000,0.6052,0.6054,0.6052,0.6053,2095.0 +1694937420000,0.6053,0.6055,0.6048,0.6049,5786.0 +1694937480000,0.605,0.6055,0.605,0.6055,3370.0 +1694937540000,0.6057,0.6057,0.6054,0.6054,1898.0 +1694937600000,0.6054,0.6055,0.6043,0.6055,16676.0 +1694937660000,0.6055,0.6055,0.6053,0.6053,4054.0 +1694937720000,0.6052,0.6055,0.6052,0.6054,2031.0 +1694937780000,0.6055,0.6064,0.6055,0.6064,9476.0 +1694937840000,0.6061,0.6061,0.606,0.6061,303.0 +1694937900000,0.6061,0.6063,0.6055,0.606,4594.0 +1694937960000,0.606,0.6061,0.6054,0.6059,4938.0 +1694938020000,0.6059,0.6062,0.6051,0.6052,4472.0 +1694938080000,0.6052,0.6052,0.6046,0.605,8005.0 +1694938140000,0.605,0.6052,0.6029,0.6039,53846.0 +1694938200000,0.6037,0.6045,0.6036,0.6036,3906.0 +1694938260000,0.6038,0.6046,0.6038,0.6041,1305.0 +1694938320000,0.6042,0.6051,0.6042,0.6048,8625.0 +1694938380000,0.6048,0.6066,0.6048,0.6066,16918.0 +1694938440000,0.6067,0.6067,0.6062,0.6064,662.0 +1694938500000,0.6064,0.6066,0.6061,0.6066,3040.0 +1694938560000,0.6063,0.6066,0.6051,0.6055,11328.0 +1694938620000,0.6053,0.6053,0.6043,0.6043,9409.0 +1694938680000,0.6042,0.6046,0.6041,0.6046,1596.0 +1694938740000,0.6044,0.6045,0.6039,0.604,5294.0 +1694938800000,0.604,0.6042,0.6039,0.6039,967.0 +1694938860000,0.6042,0.6044,0.6038,0.6042,2799.0 +1694938920000,0.6045,0.6045,0.6039,0.6043,1306.0 +1694938980000,0.6045,0.6046,0.6037,0.6045,4886.0 +1694939040000,0.6048,0.6049,0.6044,0.6048,2409.0 +1694939100000,0.6047,0.6051,0.6045,0.605,2243.0 +1694939160000,0.605,0.6056,0.605,0.6055,391.0 +1694939220000,0.606,0.6064,0.606,0.6064,806.0 +1694939280000,0.6063,0.6064,0.6062,0.6062,1585.0 +1694939340000,0.6062,0.6066,0.6062,0.6065,325.0 +1694939400000,0.6064,0.6071,0.606,0.6071,7633.0 +1694939460000,0.6068,0.607,0.6067,0.6068,1599.0 +1694939520000,0.6069,0.6072,0.6067,0.6072,5697.0 +1694939580000,0.607,0.6074,0.607,0.6072,3995.0 +1694939640000,0.6071,0.6084,0.6066,0.6084,21478.0 +1694939700000,0.6084,0.6085,0.6079,0.6085,1977.0 +1694939760000,0.6082,0.6083,0.6081,0.6083,885.0 +1694939820000,0.6081,0.6081,0.6075,0.6075,3597.0 +1694939880000,0.6074,0.6077,0.6073,0.6076,755.0 +1694939940000,0.6076,0.6077,0.6075,0.6075,268.0 +1694940000000,0.6077,0.6082,0.6077,0.6082,1205.0 +1694940060000,0.6082,0.6086,0.6082,0.6085,373.0 +1694940120000,0.6085,0.6085,0.6076,0.6077,1889.0 +1694940180000,0.6077,0.6085,0.6077,0.6082,5127.0 +1694940240000,0.6079,0.6082,0.6079,0.6081,227.0 +1694940300000,0.608,0.6085,0.608,0.6082,9269.0 +1694940360000,0.6082,0.6083,0.608,0.6083,1292.0 +1694940420000,0.6083,0.6086,0.6083,0.6085,4483.0 +1694940480000,0.6085,0.6092,0.6082,0.6091,23966.0 +1694940540000,0.6092,0.6095,0.6092,0.6095,1803.0 +1694940600000,0.6094,0.6094,0.6092,0.6094,482.0 +1694940660000,0.6094,0.6099,0.6094,0.6097,6396.0 +1694940720000,0.6096,0.6097,0.6095,0.6097,3085.0 +1694940780000,0.6099,0.61,0.6092,0.6098,4976.0 +1694940840000,0.6095,0.6095,0.609,0.609,1505.0 +1694940900000,0.6092,0.6096,0.6092,0.6096,1834.0 +1694940960000,0.6095,0.6099,0.6095,0.6098,1007.0 +1694941020000,0.6098,0.6101,0.6094,0.6094,4510.0 +1694941080000,0.6098,0.6101,0.6096,0.6101,2278.0 +1694941140000,0.6097,0.6108,0.6097,0.6107,15434.0 +1694941200000,0.6107,0.611,0.6101,0.6108,8073.0 +1694941260000,0.611,0.6111,0.6105,0.6106,2164.0 +1694941320000,0.6105,0.6107,0.6095,0.6096,299.0 +1694941380000,0.6094,0.611,0.6094,0.6103,24649.0 +1694941440000,0.6102,0.6116,0.6101,0.6112,15715.0 +1694941500000,0.6112,0.6112,0.6108,0.6109,1131.0 +1694941560000,0.6109,0.6109,0.6108,0.6108,124.0 +1694941620000,0.6105,0.6105,0.6101,0.6101,951.0 +1694941680000,0.6099,0.6099,0.6094,0.6094,1860.0 +1694941740000,0.6095,0.6101,0.6094,0.6097,7748.0 +1694941800000,0.6098,0.61,0.6098,0.6099,1540.0 +1694941860000,0.6098,0.6099,0.6098,0.6099,438.0 +1694941920000,0.61,0.6112,0.61,0.611,8328.0 +1694941980000,0.6111,0.6141,0.6111,0.6121,83684.0 +1694942040000,0.6121,0.6121,0.6117,0.6119,9275.0 +1694942100000,0.6119,0.6119,0.6114,0.6117,4854.0 +1694942160000,0.6117,0.6117,0.6116,0.6116,1145.0 +1694942220000,0.6115,0.6115,0.6113,0.6113,1489.0 +1694942280000,0.6114,0.6116,0.6114,0.6116,5806.0 +1694942340000,0.6116,0.6121,0.6115,0.612,4332.0 +1694942400000,0.6119,0.6121,0.6119,0.6119,569.0 +1694942460000,0.6119,0.6119,0.6119,0.6119,10.0 +1694942520000,0.612,0.6121,0.6119,0.612,3287.0 +1694942580000,0.612,0.6157,0.612,0.6137,122711.0 +1694942640000,0.6135,0.6135,0.613,0.613,14269.0 +1694942700000,0.6131,0.6133,0.6106,0.6113,90764.0 +1694942760000,0.6112,0.6115,0.6111,0.6113,1757.0 +1694942820000,0.6113,0.6115,0.6112,0.6113,3914.0 +1694942880000,0.6112,0.6112,0.611,0.611,571.0 +1694942940000,0.6112,0.6112,0.6108,0.6108,2178.0 +1694943000000,0.6109,0.6111,0.6108,0.6111,6620.0 +1694943060000,0.6113,0.6116,0.6113,0.6115,4502.0 +1694943120000,0.6112,0.6112,0.61,0.6105,13145.0 +1694943180000,0.61,0.61,0.6088,0.6088,19418.0 +1694943240000,0.6091,0.6101,0.609,0.6098,3281.0 +1694943300000,0.6097,0.6101,0.6097,0.61,647.0 +1694943360000,0.61,0.6113,0.6099,0.6109,24497.0 +1694943420000,0.611,0.6114,0.611,0.6114,3218.0 +1694943480000,0.6113,0.6113,0.6107,0.6113,2527.0 +1694943540000,0.6111,0.6113,0.6109,0.6111,1412.0 +1694943600000,0.6112,0.6112,0.611,0.6112,681.0 +1694943660000,0.6112,0.6112,0.6111,0.6111,43.0 +1694943720000,0.6111,0.6112,0.6111,0.6112,971.0 +1694943780000,0.6111,0.6111,0.6111,0.6111,24.0 +1694943840000,0.6111,0.6112,0.6111,0.6112,1481.0 +1694943900000,0.6114,0.6118,0.6114,0.6115,2205.0 +1694943960000,0.6118,0.612,0.6116,0.612,1799.0 +1694944020000,0.6121,0.6122,0.6121,0.6122,110.0 +1694944080000,0.6122,0.6122,0.6121,0.6121,126.0 +1694944140000,0.6121,0.6121,0.612,0.6121,1224.0 +1694944200000,0.6119,0.6119,0.6118,0.6119,511.0 +1694944260000,0.612,0.6123,0.612,0.6123,2068.0 +1694944320000,0.6121,0.6123,0.6121,0.6123,424.0 +1694944380000,0.6123,0.6123,0.6119,0.612,627.0 +1694944440000,0.6118,0.612,0.6116,0.6118,624.0 +1694944500000,0.6117,0.612,0.6116,0.6119,119.0 +1694944560000,0.6122,0.6122,0.612,0.612,365.0 +1694944620000,0.612,0.612,0.6117,0.6119,881.0 +1694944680000,0.6118,0.6119,0.6115,0.6118,1529.0 +1694944740000,0.6119,0.6119,0.6118,0.6119,872.0 +1694944800000,0.6121,0.6128,0.612,0.6123,1784.0 +1694944860000,0.6124,0.6133,0.6123,0.6128,3517.0 +1694944920000,0.613,0.6134,0.6129,0.613,1487.0 +1694944980000,0.6129,0.6129,0.6122,0.6122,1921.0 +1694945040000,0.6119,0.6119,0.6119,0.6119,287.0 +1694945100000,0.6118,0.6118,0.6112,0.6112,2674.0 +1694945160000,0.6112,0.6112,0.611,0.611,988.0 +1694945220000,0.6111,0.6115,0.6111,0.6113,1166.0 +1694945280000,0.6113,0.6113,0.6113,0.6113,136.0 +1694945340000,0.6112,0.6112,0.6112,0.6112,24.0 +1694945400000,0.6112,0.6114,0.6112,0.6114,1224.0 +1694945460000,0.6114,0.6114,0.6113,0.6113,1127.0 +1694945520000,0.6112,0.6112,0.6112,0.6112,24.0 +1694945580000,0.6113,0.6113,0.6113,0.6113,37.0 +1694945640000,0.6115,0.612,0.6113,0.6116,4430.0 +1694945700000,0.6118,0.612,0.6118,0.6118,876.0 +1694945760000,0.6117,0.6119,0.6115,0.6116,1351.0 +1694945820000,0.6116,0.612,0.6116,0.612,1145.0 +1694945880000,0.6119,0.6121,0.6119,0.612,32.0 +1694945940000,0.6121,0.6122,0.6121,0.6122,382.0 +1694946000000,0.6126,0.6129,0.6126,0.6129,2293.0 +1694946060000,0.613,0.613,0.6129,0.6129,578.0 +1694946120000,0.613,0.613,0.6121,0.6121,1616.0 +1694946180000,0.612,0.6122,0.612,0.612,2332.0 +1694946240000,0.6122,0.6122,0.6121,0.6121,16.0 +1694946300000,0.6123,0.6124,0.612,0.6121,621.0 +1694946360000,0.6121,0.6121,0.6121,0.6121,16.0 +1694946420000,0.6121,0.6121,0.612,0.612,315.0 +1694946480000,0.612,0.612,0.612,0.612,16.0 +1694946540000,0.612,0.6121,0.6118,0.6118,1226.0 +1694946600000,0.6119,0.6123,0.6115,0.6115,4441.0 +1694946660000,0.6118,0.6118,0.6116,0.6116,1981.0 +1694946720000,0.6115,0.6116,0.6115,0.6116,275.0 +1694946780000,0.6115,0.6122,0.6115,0.6122,4103.0 +1694946840000,0.613,0.6136,0.6127,0.6135,20246.0 +1694946900000,0.6134,0.6134,0.6131,0.6131,1956.0 +1694946960000,0.6131,0.6132,0.613,0.613,2755.0 +1694947020000,0.613,0.613,0.613,0.613,0.0 +1694947080000,0.6127,0.6127,0.6127,0.6127,83.0 +1694947140000,0.6127,0.6127,0.6126,0.6126,1365.0 +1694947200000,0.6125,0.6128,0.6124,0.6128,3692.0 +1694947260000,0.6126,0.6132,0.6126,0.6131,6285.0 +1694947320000,0.6131,0.6131,0.6131,0.6131,87.0 +1694947380000,0.6132,0.6132,0.6131,0.6131,27.0 +1694947440000,0.6131,0.6131,0.6131,0.6131,0.0 +1694947500000,0.6132,0.6133,0.6131,0.6133,7155.0 +1694947560000,0.6133,0.6134,0.6129,0.613,1794.0 +1694947620000,0.6129,0.6132,0.6129,0.6132,314.0 +1694947680000,0.6131,0.6132,0.6131,0.6132,82.0 +1694947740000,0.613,0.613,0.613,0.613,216.0 +1694947800000,0.613,0.6133,0.613,0.6132,805.0 +1694947860000,0.6132,0.6132,0.6131,0.6131,600.0 +1694947920000,0.6132,0.6132,0.6128,0.6128,962.0 +1694947980000,0.6126,0.6126,0.6126,0.6126,41.0 +1694948040000,0.6124,0.6124,0.6124,0.6124,234.0 +1694948100000,0.6123,0.6129,0.6122,0.6129,623.0 +1694948160000,0.613,0.6132,0.6125,0.6125,1763.0 +1694948220000,0.6126,0.6126,0.6122,0.6122,220.0 +1694948280000,0.6126,0.6129,0.6125,0.6126,701.0 +1694948340000,0.6127,0.6129,0.6124,0.6125,1252.0 +1694948400000,0.6128,0.613,0.6126,0.613,996.0 +1694948460000,0.6131,0.6132,0.6131,0.6132,621.0 +1694948520000,0.6132,0.6136,0.6132,0.6135,4781.0 +1694948580000,0.6136,0.6137,0.6135,0.6137,1453.0 +1694948640000,0.6136,0.6137,0.6136,0.6137,435.0 +1694948700000,0.6137,0.6137,0.6136,0.6136,1633.0 +1694948760000,0.6136,0.6136,0.6136,0.6136,0.0 +1694948820000,0.6136,0.6136,0.6129,0.6129,8442.0 +1694948880000,0.6128,0.613,0.6125,0.6128,2171.0 +1694948940000,0.6129,0.613,0.6125,0.6128,3544.0 +1694949000000,0.6127,0.6129,0.6122,0.6122,4699.0 +1694949060000,0.6122,0.6122,0.6122,0.6122,92.0 +1694949120000,0.6123,0.6123,0.6118,0.6121,1100.0 +1694949180000,0.6122,0.6122,0.6122,0.6122,128.0 +1694949240000,0.6122,0.6122,0.6121,0.6122,2046.0 +1694949300000,0.612,0.612,0.6118,0.612,1637.0 +1694949360000,0.6121,0.6123,0.6121,0.6122,985.0 +1694949420000,0.6124,0.6128,0.6124,0.6128,1906.0 +1694949480000,0.6128,0.6128,0.6127,0.6128,254.0 +1694949540000,0.6127,0.613,0.6125,0.6128,2666.0 +1694949600000,0.6127,0.6133,0.6124,0.6133,2428.0 +1694949660000,0.613,0.613,0.613,0.613,159.0 +1694949720000,0.613,0.613,0.6126,0.6126,1808.0 +1694949780000,0.6126,0.6128,0.6122,0.6127,9336.0 +1694949840000,0.6119,0.6122,0.6119,0.6122,1433.0 +1694949900000,0.6123,0.6124,0.6123,0.6124,800.0 +1694949960000,0.6127,0.613,0.6127,0.6127,609.0 +1694950020000,0.6127,0.6129,0.6127,0.6129,116.0 +1694950080000,0.6131,0.6132,0.6131,0.6132,118.0 +1694950140000,0.6133,0.6133,0.612,0.6121,11621.0 +1694950200000,0.6121,0.6121,0.6117,0.6117,16754.0 +1694950260000,0.6118,0.6118,0.6117,0.6118,10848.0 +1694950320000,0.6117,0.6117,0.6105,0.6107,19079.0 +1694950380000,0.6108,0.6112,0.6107,0.6108,1771.0 +1694950440000,0.6109,0.6112,0.6109,0.611,837.0 +1694950500000,0.611,0.611,0.6104,0.611,6317.0 +1694950560000,0.6111,0.6111,0.6111,0.6111,610.0 +1694950620000,0.6111,0.6114,0.611,0.611,4865.0 +1694950680000,0.6112,0.6112,0.6107,0.611,2044.0 +1694950740000,0.6109,0.6112,0.6109,0.6112,346.0 +1694950800000,0.6113,0.6113,0.611,0.6111,1725.0 +1694950860000,0.6111,0.6112,0.6111,0.6112,386.0 +1694950920000,0.6112,0.6122,0.6112,0.6121,13050.0 +1694950980000,0.6123,0.6123,0.612,0.612,647.0 +1694951040000,0.612,0.6124,0.612,0.6124,291.0 +1694951100000,0.6123,0.6126,0.6121,0.6122,4604.0 +1694951160000,0.6118,0.6125,0.6118,0.6124,908.0 +1694951220000,0.612,0.612,0.6117,0.6117,21.0 +1694951280000,0.6112,0.6114,0.6111,0.6111,2146.0 +1694951340000,0.6112,0.612,0.6112,0.6117,2225.0 +1694951400000,0.6119,0.612,0.6119,0.6119,107.0 +1694951460000,0.6118,0.6118,0.6115,0.6116,1821.0 +1694951520000,0.6115,0.6115,0.6115,0.6115,9.0 +1694951580000,0.6118,0.6118,0.6118,0.6118,713.0 +1694951640000,0.6117,0.6117,0.6113,0.6113,610.0 +1694951700000,0.6111,0.6113,0.6103,0.6104,2312.0 +1694951760000,0.6106,0.6114,0.6106,0.6114,436.0 +1694951820000,0.6114,0.6114,0.6114,0.6114,0.0 +1694951880000,0.6114,0.6114,0.6114,0.6114,0.0 +1694951940000,0.6111,0.6111,0.611,0.6111,881.0 +1694952000000,0.611,0.611,0.6102,0.6108,3976.0 +1694952060000,0.6112,0.6112,0.6107,0.6108,775.0 +1694952120000,0.6108,0.6108,0.6103,0.6105,705.0 +1694952180000,0.6104,0.6106,0.6103,0.6104,1675.0 +1694952240000,0.6103,0.6105,0.6103,0.6105,1276.0 +1694952300000,0.6104,0.6104,0.6088,0.6088,28234.0 +1694952360000,0.6088,0.6091,0.6088,0.6091,2311.0 +1694952420000,0.6091,0.6097,0.6081,0.6084,27346.0 +1694952480000,0.6084,0.6084,0.6082,0.6082,1554.0 +1694952540000,0.6083,0.6087,0.6083,0.6087,1486.0 +1694952600000,0.609,0.6091,0.6084,0.609,6046.0 +1694952660000,0.6091,0.6093,0.6088,0.609,1075.0 +1694952720000,0.609,0.609,0.609,0.609,41.0 +1694952780000,0.6091,0.6095,0.609,0.6095,2649.0 +1694952840000,0.6094,0.6094,0.6093,0.6093,92.0 +1694952900000,0.6094,0.6097,0.6094,0.6097,493.0 +1694952960000,0.6096,0.6099,0.6096,0.6098,1974.0 +1694953020000,0.6096,0.6098,0.6094,0.6094,962.0 +1694953080000,0.6094,0.6094,0.6085,0.6089,4815.0 +1694953140000,0.6085,0.6085,0.6085,0.6085,1742.0 +1694953200000,0.6084,0.6086,0.6084,0.6086,2378.0 +1694953260000,0.6089,0.6093,0.6089,0.6092,8151.0 +1694953320000,0.6091,0.6093,0.6091,0.6091,606.0 +1694953380000,0.609,0.6099,0.609,0.6099,18988.0 +1694953440000,0.6091,0.6091,0.6075,0.6084,20282.0 +1694953500000,0.6079,0.6082,0.6075,0.6082,1399.0 +1694953560000,0.6085,0.6088,0.6085,0.6088,166.0 +1694953620000,0.6088,0.6089,0.6088,0.6089,110.0 +1694953680000,0.6089,0.6089,0.6081,0.6085,3618.0 +1694953740000,0.6086,0.6089,0.6086,0.6089,516.0 +1694953800000,0.6089,0.6094,0.6089,0.6094,815.0 +1694953860000,0.6094,0.6096,0.6094,0.6096,1635.0 +1694953920000,0.6098,0.61,0.6096,0.6096,2690.0 +1694953980000,0.6095,0.6095,0.6092,0.6092,1965.0 +1694954040000,0.6091,0.6091,0.6089,0.6089,580.0 +1694954100000,0.609,0.609,0.609,0.609,108.0 +1694954160000,0.609,0.609,0.609,0.609,204.0 +1694954220000,0.609,0.609,0.609,0.609,0.0 +1694954280000,0.609,0.609,0.609,0.609,0.0 +1694954340000,0.6091,0.6095,0.6091,0.6095,2992.0 +1694954400000,0.6095,0.6098,0.6095,0.6096,1661.0 +1694954460000,0.6096,0.6096,0.6094,0.6094,270.0 +1694954520000,0.6095,0.6098,0.6095,0.6095,2522.0 +1694954580000,0.6094,0.6094,0.6094,0.6094,16.0 +1694954640000,0.6094,0.6094,0.6094,0.6094,16.0 +1694954700000,0.6094,0.6095,0.6094,0.6094,947.0 +1694954760000,0.6089,0.6092,0.6089,0.6092,482.0 +1694954820000,0.6091,0.6092,0.6091,0.6092,236.0 +1694954880000,0.6091,0.6091,0.6089,0.6089,55.0 +1694954940000,0.6089,0.6089,0.6089,0.6089,0.0 +1694955000000,0.6088,0.6088,0.6087,0.6087,878.0 +1694955060000,0.6086,0.6086,0.6081,0.6083,4185.0 +1694955120000,0.6083,0.6087,0.6081,0.6087,5161.0 +1694955180000,0.6088,0.6089,0.6082,0.6086,3543.0 +1694955240000,0.6086,0.6087,0.6086,0.6087,267.0 +1694955300000,0.6088,0.6093,0.6087,0.6093,3025.0 +1694955360000,0.6093,0.6094,0.6093,0.6094,343.0 +1694955420000,0.6092,0.6092,0.6092,0.6092,16.0 +1694955480000,0.6094,0.6095,0.6091,0.6095,1162.0 +1694955540000,0.6095,0.6095,0.6095,0.6095,27.0 +1694955600000,0.6095,0.6097,0.6091,0.6094,2747.0 +1694955660000,0.6092,0.6096,0.6092,0.6096,2420.0 +1694955720000,0.6096,0.6096,0.6092,0.6095,1570.0 +1694955780000,0.6094,0.6095,0.6092,0.6093,923.0 +1694955840000,0.6093,0.6098,0.6093,0.6097,8373.0 +1694955900000,0.6098,0.6098,0.6097,0.6097,1463.0 +1694955960000,0.6097,0.6097,0.6093,0.6095,5436.0 +1694956020000,0.6095,0.6096,0.6092,0.6096,4885.0 +1694956080000,0.6094,0.6097,0.6093,0.6095,6533.0 +1694956140000,0.6095,0.6097,0.6094,0.6095,2003.0 +1694956200000,0.6092,0.6096,0.6092,0.6093,3898.0 +1694956260000,0.6093,0.6094,0.609,0.609,3276.0 +1694956320000,0.6093,0.6096,0.6093,0.6094,1579.0 +1694956380000,0.6094,0.6094,0.6094,0.6094,0.0 +1694956440000,0.6097,0.61,0.6097,0.61,532.0 +1694956500000,0.6099,0.6107,0.6097,0.6107,2150.0 +1694956560000,0.6107,0.6111,0.6107,0.6111,2001.0 +1694956620000,0.6111,0.6111,0.6107,0.6108,3393.0 +1694956680000,0.611,0.6111,0.611,0.6111,624.0 +1694956740000,0.6111,0.6111,0.6107,0.6107,240.0 +1694956800000,0.6108,0.6118,0.6108,0.6112,19939.0 +1694956860000,0.6112,0.6124,0.6109,0.6113,27230.0 +1694956920000,0.6107,0.6107,0.6107,0.6107,9.0 +1694956980000,0.6107,0.6107,0.6107,0.6107,37.0 +1694957040000,0.6108,0.6109,0.6108,0.6109,750.0 +1694957100000,0.6108,0.6108,0.6108,0.6108,26.0 +1694957160000,0.6109,0.6112,0.6108,0.6109,3789.0 +1694957220000,0.611,0.611,0.611,0.611,103.0 +1694957280000,0.611,0.611,0.611,0.611,0.0 +1694957340000,0.611,0.611,0.611,0.611,0.0 +1694957400000,0.6108,0.6109,0.6108,0.6109,376.0 +1694957460000,0.6108,0.611,0.6105,0.611,3935.0 +1694957520000,0.6109,0.6117,0.6109,0.6117,1970.0 +1694957580000,0.6117,0.6133,0.6114,0.6123,26589.0 +1694957640000,0.6122,0.6122,0.6118,0.6118,4819.0 +1694957700000,0.6117,0.6117,0.6115,0.6115,1326.0 +1694957760000,0.6113,0.6116,0.6112,0.6112,5745.0 +1694957820000,0.6112,0.6112,0.611,0.6112,1428.0 +1694957880000,0.611,0.6116,0.6106,0.6106,4745.0 +1694957940000,0.6107,0.6108,0.6104,0.6104,1606.0 +1694958000000,0.6106,0.6107,0.6101,0.6104,1425.0 +1694958060000,0.6102,0.6102,0.6098,0.61,2681.0 +1694958120000,0.6099,0.6106,0.6099,0.6106,3097.0 +1694958180000,0.6107,0.6109,0.6104,0.6105,283.0 +1694958240000,0.6107,0.6111,0.6107,0.6111,5472.0 +1694958300000,0.6114,0.6126,0.6114,0.6126,21514.0 +1694958360000,0.6125,0.6127,0.6119,0.6122,7052.0 +1694958420000,0.6121,0.6122,0.6116,0.6117,3250.0 +1694958480000,0.6117,0.6117,0.6117,0.6117,0.0 +1694958540000,0.6114,0.6115,0.6114,0.6115,330.0 +1694958600000,0.6117,0.612,0.6108,0.612,10035.0 +1694958660000,0.6119,0.6119,0.6115,0.6116,985.0 +1694958720000,0.6116,0.6117,0.6115,0.6117,3242.0 +1694958780000,0.6118,0.6122,0.6118,0.6119,3576.0 +1694958840000,0.6117,0.6117,0.6116,0.6117,872.0 +1694958900000,0.6116,0.6118,0.6115,0.6116,2732.0 +1694958960000,0.6118,0.6119,0.6117,0.6118,2468.0 +1694959020000,0.6119,0.6133,0.6116,0.6127,30801.0 +1694959080000,0.6125,0.6125,0.612,0.612,569.0 +1694959140000,0.6119,0.613,0.6119,0.6128,3052.0 +1694959200000,0.6126,0.6127,0.6121,0.6121,2687.0 +1694959260000,0.6121,0.6123,0.6118,0.6118,582.0 +1694959320000,0.6121,0.6121,0.6113,0.6117,5719.0 +1694959380000,0.6118,0.6118,0.6118,0.6118,286.0 +1694959440000,0.6118,0.612,0.6118,0.612,1625.0 +1694959500000,0.6119,0.612,0.6118,0.6118,433.0 +1694959560000,0.6119,0.612,0.6119,0.6119,2961.0 +1694959620000,0.6118,0.6118,0.6109,0.6109,9789.0 +1694959680000,0.6109,0.6109,0.6103,0.6104,15376.0 +1694959740000,0.6103,0.6104,0.6095,0.6095,6207.0 +1694959800000,0.6095,0.6096,0.6093,0.6094,4341.0 +1694959860000,0.6095,0.6096,0.6094,0.6095,8096.0 +1694959920000,0.6095,0.6097,0.6095,0.6097,900.0 +1694959980000,0.6098,0.6099,0.6097,0.6099,956.0 +1694960040000,0.61,0.6101,0.6099,0.61,155.0 +1694960100000,0.61,0.6102,0.61,0.6102,1184.0 +1694960160000,0.6104,0.6104,0.6102,0.6102,823.0 +1694960220000,0.6099,0.6099,0.6099,0.6099,160.0 +1694960280000,0.6096,0.6103,0.6096,0.6101,3024.0 +1694960340000,0.61,0.61,0.6093,0.6095,5302.0 +1694960400000,0.6096,0.6098,0.6094,0.6096,948.0 +1694960460000,0.6097,0.61,0.6097,0.6099,346.0 +1694960520000,0.6099,0.6102,0.6095,0.61,1340.0 +1694960580000,0.6097,0.6104,0.6092,0.6098,12711.0 +1694960640000,0.6099,0.6099,0.6095,0.6096,339.0 +1694960700000,0.6096,0.6096,0.6096,0.6096,37.0 +1694960760000,0.6097,0.6105,0.6092,0.6104,7217.0 +1694960820000,0.6107,0.6112,0.6107,0.6112,5370.0 +1694960880000,0.6112,0.6112,0.6109,0.611,370.0 +1694960940000,0.611,0.6113,0.6108,0.6109,3358.0 +1694961000000,0.611,0.6114,0.611,0.6114,1054.0 +1694961060000,0.6111,0.6111,0.6109,0.6109,1396.0 +1694961120000,0.6109,0.6109,0.6109,0.6109,20.0 +1694961180000,0.6109,0.6113,0.6109,0.6112,1827.0 +1694961240000,0.6113,0.6116,0.6112,0.6116,2055.0 +1694961300000,0.6117,0.6118,0.6116,0.6118,1640.0 +1694961360000,0.6117,0.6127,0.6117,0.6121,14124.0 +1694961420000,0.6122,0.6125,0.6122,0.6125,453.0 +1694961480000,0.6125,0.6129,0.6125,0.6125,3577.0 +1694961540000,0.6128,0.6128,0.6117,0.6119,10715.0 +1694961600000,0.6123,0.6126,0.6122,0.6125,3732.0 +1694961660000,0.6117,0.6117,0.6114,0.6115,399.0 +1694961720000,0.6114,0.6115,0.6113,0.6115,385.0 +1694961780000,0.6113,0.6113,0.6113,0.6113,105.0 +1694961840000,0.6112,0.6113,0.6112,0.6113,173.0 +1694961900000,0.6114,0.6121,0.6114,0.612,4230.0 +1694961960000,0.612,0.6127,0.612,0.6127,2267.0 +1694962020000,0.6128,0.6131,0.6125,0.6127,2165.0 +1694962080000,0.6129,0.6132,0.6128,0.6132,1973.0 +1694962140000,0.6129,0.6131,0.6129,0.6131,144.0 +1694962200000,0.6131,0.6134,0.6128,0.6132,1858.0 +1694962260000,0.613,0.613,0.6122,0.6124,711.0 +1694962320000,0.6124,0.6124,0.6124,0.6124,0.0 +1694962380000,0.6124,0.6124,0.6116,0.6116,3922.0 +1694962440000,0.6114,0.6116,0.6111,0.6114,1816.0 +1694962500000,0.6113,0.6114,0.6112,0.6112,319.0 +1694962560000,0.6108,0.6109,0.6107,0.6108,929.0 +1694962620000,0.6107,0.6107,0.6105,0.6105,243.0 +1694962680000,0.6105,0.6106,0.6102,0.6102,2816.0 +1694962740000,0.6104,0.6107,0.6103,0.6107,1551.0 +1694962800000,0.6107,0.611,0.6105,0.611,1271.0 +1694962860000,0.6108,0.6109,0.6104,0.6104,1617.0 +1694962920000,0.6103,0.611,0.6102,0.611,3381.0 +1694962980000,0.611,0.6113,0.611,0.6111,1672.0 +1694963040000,0.6108,0.6111,0.6108,0.6111,444.0 +1694963100000,0.611,0.611,0.6106,0.6106,454.0 +1694963160000,0.6108,0.6111,0.6108,0.6108,836.0 +1694963220000,0.6107,0.6107,0.6106,0.6106,70.0 +1694963280000,0.6107,0.6108,0.6102,0.6102,5334.0 +1694963340000,0.6101,0.6101,0.61,0.61,1413.0 +1694963400000,0.61,0.6101,0.6099,0.6099,856.0 +1694963460000,0.6098,0.6102,0.6096,0.6098,2441.0 +1694963520000,0.6097,0.6099,0.6092,0.6092,5192.0 +1694963580000,0.6094,0.6098,0.6092,0.6098,968.0 +1694963640000,0.6098,0.6098,0.6098,0.6098,0.0 +1694963700000,0.6094,0.6094,0.6089,0.6089,1098.0 +1694963760000,0.6089,0.6089,0.6089,0.6089,999.0 +1694963820000,0.6089,0.6095,0.6089,0.6092,1612.0 +1694963880000,0.6091,0.6093,0.6089,0.6093,327.0 +1694963940000,0.6091,0.6091,0.6089,0.609,449.0 +1694964000000,0.6093,0.6093,0.6091,0.6091,293.0 +1694964060000,0.6091,0.6103,0.6091,0.6101,2888.0 +1694964120000,0.6101,0.6101,0.6101,0.6101,0.0 +1694964180000,0.6101,0.6101,0.6101,0.6101,0.0 +1694964240000,0.61,0.6105,0.61,0.6105,330.0 +1694964300000,0.6105,0.6106,0.6102,0.6102,371.0 +1694964360000,0.6103,0.6103,0.6102,0.6102,114.0 +1694964420000,0.6102,0.6103,0.6102,0.6103,25.0 +1694964480000,0.6103,0.6104,0.6103,0.6104,927.0 +1694964540000,0.6105,0.6112,0.6105,0.6109,1873.0 +1694964600000,0.611,0.611,0.6105,0.6106,1378.0 +1694964660000,0.6105,0.6105,0.6105,0.6105,94.0 +1694964720000,0.6104,0.6104,0.6097,0.6097,2438.0 +1694964780000,0.6096,0.6096,0.6094,0.6096,2788.0 +1694964840000,0.6094,0.6095,0.6094,0.6094,934.0 +1694964900000,0.6095,0.6096,0.6092,0.6096,2482.0 +1694964960000,0.6094,0.6094,0.6089,0.6089,2093.0 +1694965020000,0.6088,0.6088,0.6083,0.6087,2341.0 +1694965080000,0.6087,0.6088,0.6084,0.6085,433.0 +1694965140000,0.6083,0.6083,0.607,0.6074,12714.0 +1694965200000,0.6075,0.6075,0.6072,0.6072,1046.0 +1694965260000,0.6073,0.608,0.6073,0.6079,2470.0 +1694965320000,0.6077,0.6077,0.6056,0.6061,56207.0 +1694965380000,0.6064,0.607,0.6064,0.607,2854.0 +1694965440000,0.607,0.6073,0.607,0.6073,1746.0 +1694965500000,0.6075,0.6081,0.6075,0.6078,1893.0 +1694965560000,0.6078,0.6078,0.6075,0.6075,954.0 +1694965620000,0.6075,0.6076,0.6073,0.6075,800.0 +1694965680000,0.6076,0.6079,0.6076,0.6077,814.0 +1694965740000,0.6076,0.6076,0.6075,0.6075,104.0 +1694965800000,0.6076,0.6077,0.6074,0.6075,502.0 +1694965860000,0.6075,0.6076,0.6075,0.6076,348.0 +1694965920000,0.6074,0.6074,0.607,0.607,1076.0 +1694965980000,0.607,0.6072,0.6068,0.6072,919.0 +1694966040000,0.6071,0.6072,0.607,0.607,781.0 +1694966100000,0.607,0.6072,0.607,0.6072,1985.0 +1694966160000,0.607,0.6071,0.6066,0.6068,3801.0 +1694966220000,0.6068,0.607,0.6067,0.6068,1926.0 +1694966280000,0.607,0.6072,0.6069,0.6069,4927.0 +1694966340000,0.6069,0.6071,0.6067,0.6068,4054.0 +1694966400000,0.6067,0.6069,0.6064,0.6066,2717.0 +1694966460000,0.6064,0.6068,0.6062,0.6067,14715.0 +1694966520000,0.6066,0.6071,0.6065,0.6067,4166.0 +1694966580000,0.6067,0.6068,0.6062,0.6062,1612.0 +1694966640000,0.6063,0.6064,0.6063,0.6063,897.0 +1694966700000,0.6062,0.6062,0.6057,0.6058,7162.0 +1694966760000,0.6057,0.6057,0.6054,0.6054,3438.0 +1694966820000,0.6053,0.6057,0.6015,0.6029,63005.0 +1694966880000,0.6029,0.604,0.6003,0.6019,96435.0 +1694966940000,0.6018,0.6031,0.6018,0.6025,30456.0 +1694967000000,0.6024,0.603,0.6023,0.603,2400.0 +1694967060000,0.6034,0.6035,0.6028,0.6028,2939.0 +1694967120000,0.6029,0.6032,0.6029,0.6032,1453.0 +1694967180000,0.6032,0.6032,0.6029,0.603,1817.0 +1694967240000,0.603,0.6032,0.6029,0.6029,2398.0 +1694967300000,0.6029,0.6031,0.6022,0.6025,5549.0 +1694967360000,0.6025,0.6031,0.6024,0.6024,3375.0 +1694967420000,0.6022,0.6022,0.5987,0.6,47302.0 +1694967480000,0.6001,0.6011,0.6001,0.6009,4956.0 +1694967540000,0.601,0.601,0.5993,0.5993,9454.0 +1694967600000,0.5998,0.6008,0.5983,0.6005,46132.0 +1694967660000,0.6004,0.6014,0.6001,0.601,15624.0 +1694967720000,0.6012,0.6013,0.6009,0.601,1813.0 +1694967780000,0.601,0.601,0.6008,0.601,2584.0 +1694967840000,0.601,0.601,0.6008,0.6008,5918.0 +1694967900000,0.6008,0.6008,0.6007,0.6008,671.0 +1694967960000,0.6009,0.6009,0.5988,0.6005,36979.0 +1694968020000,0.6005,0.6008,0.5999,0.6007,11679.0 +1694968080000,0.6007,0.6007,0.6005,0.6005,1559.0 +1694968140000,0.6005,0.6007,0.6004,0.6005,5929.0 +1694968200000,0.6005,0.6007,0.6004,0.6005,2971.0 +1694968260000,0.6005,0.6005,0.5995,0.5996,6171.0 +1694968320000,0.5994,0.6,0.5994,0.6,2294.0 +1694968380000,0.6,0.6005,0.6,0.6005,2847.0 +1694968440000,0.6004,0.6004,0.6003,0.6003,6260.0 +1694968500000,0.6004,0.6004,0.5995,0.5995,11629.0 +1694968560000,0.5995,0.5996,0.5992,0.5992,9007.0 +1694968620000,0.5996,0.5996,0.5992,0.5994,2419.0 +1694968680000,0.5995,0.6001,0.5991,0.6001,1913.0 +1694968740000,0.6001,0.6004,0.5996,0.6004,3714.0 +1694968800000,0.6003,0.6003,0.5995,0.5998,4492.0 +1694968860000,0.5999,0.6005,0.5999,0.6001,6763.0 +1694968920000,0.6001,0.6001,0.5975,0.5985,26706.0 +1694968980000,0.5985,0.5991,0.5977,0.5977,6814.0 +1694969040000,0.5984,0.5986,0.5975,0.598,3450.0 +1694969100000,0.5979,0.5986,0.5973,0.5986,34084.0 +1694969160000,0.5986,0.5991,0.5986,0.5988,2652.0 +1694969220000,0.5987,0.5992,0.5986,0.5991,1851.0 +1694969280000,0.5992,0.5996,0.5992,0.5993,2855.0 +1694969340000,0.5994,0.5994,0.5987,0.5989,8295.0 +1694969400000,0.5987,0.599,0.5986,0.599,927.0 +1694969460000,0.5988,0.5991,0.5986,0.5988,866.0 +1694969520000,0.5989,0.599,0.5987,0.5987,370.0 +1694969580000,0.5989,0.5999,0.5989,0.5997,12018.0 +1694969640000,0.5998,0.6003,0.5997,0.6,3997.0 +1694969700000,0.5999,0.6004,0.5999,0.6,1129.0 +1694969760000,0.6,0.6004,0.5999,0.6004,980.0 +1694969820000,0.6003,0.6003,0.5999,0.5999,1170.0 +1694969880000,0.6002,0.6005,0.5999,0.6002,4178.0 +1694969940000,0.6002,0.6006,0.5993,0.5993,2617.0 +1694970000000,0.5993,0.6,0.5991,0.6,3471.0 +1694970060000,0.5998,0.6002,0.5994,0.5996,7127.0 +1694970120000,0.5994,0.5996,0.599,0.599,3264.0 +1694970180000,0.5987,0.5987,0.5973,0.5976,18318.0 +1694970240000,0.598,0.5986,0.5962,0.5982,39265.0 +1694970300000,0.5981,0.5988,0.5968,0.5968,18177.0 +1694970360000,0.5969,0.5974,0.5955,0.597,41072.0 +1694970420000,0.5971,0.598,0.597,0.598,11216.0 +1694970480000,0.598,0.5991,0.5979,0.5991,20328.0 +1694970540000,0.5993,0.6002,0.5991,0.5992,12653.0 +1694970600000,0.599,0.5994,0.5988,0.5988,4849.0 +1694970660000,0.5988,0.5988,0.5976,0.5976,9042.0 +1694970720000,0.5979,0.5979,0.5976,0.5977,1759.0 +1694970780000,0.5976,0.5981,0.5976,0.5981,1219.0 +1694970840000,0.5978,0.5979,0.5973,0.5974,4564.0 +1694970900000,0.597,0.5977,0.5969,0.597,4507.0 +1694970960000,0.5967,0.5969,0.5961,0.5964,6047.0 +1694971020000,0.5964,0.597,0.5952,0.597,14373.0 +1694971080000,0.5967,0.5969,0.5962,0.5968,3582.0 +1694971140000,0.5965,0.5967,0.5957,0.5967,3331.0 +1694971200000,0.5965,0.5968,0.5962,0.5967,2571.0 +1694971260000,0.5966,0.5966,0.5964,0.5964,1032.0 +1694971320000,0.5966,0.5974,0.5965,0.5973,698.0 +1694971380000,0.5975,0.5978,0.5969,0.5978,5332.0 +1694971440000,0.5978,0.5988,0.5978,0.5988,3426.0 +1694971500000,0.5989,0.5993,0.5989,0.5992,15023.0 +1694971560000,0.5989,0.599,0.5983,0.5983,2247.0 +1694971620000,0.5982,0.5983,0.5975,0.5975,871.0 +1694971680000,0.5978,0.5978,0.5973,0.5973,3824.0 +1694971740000,0.5969,0.5969,0.5966,0.5968,2710.0 +1694971800000,0.597,0.597,0.5967,0.5968,617.0 +1694971860000,0.5969,0.597,0.5969,0.5969,1762.0 +1694971920000,0.5971,0.5971,0.5967,0.5968,2362.0 +1694971980000,0.5968,0.5977,0.5968,0.597,3680.0 +1694972040000,0.597,0.597,0.597,0.597,501.0 +1694972100000,0.5971,0.5971,0.597,0.597,704.0 +1694972160000,0.5972,0.5975,0.5972,0.5974,9092.0 +1694972220000,0.5975,0.5975,0.597,0.5971,3056.0 +1694972280000,0.5973,0.5974,0.5973,0.5974,2765.0 +1694972340000,0.5971,0.5971,0.5962,0.597,3919.0 +1694972400000,0.5971,0.5971,0.5966,0.5966,1514.0 +1694972460000,0.5967,0.5969,0.5966,0.5967,1648.0 +1694972520000,0.5967,0.597,0.5967,0.597,5322.0 +1694972580000,0.597,0.597,0.5963,0.5963,2973.0 +1694972640000,0.5965,0.5968,0.5961,0.5968,7399.0 +1694972700000,0.5967,0.5969,0.5967,0.5967,899.0 +1694972760000,0.5967,0.5968,0.5966,0.5968,1056.0 +1694972820000,0.5966,0.5966,0.5964,0.5964,139.0 +1694972880000,0.5965,0.5966,0.596,0.5964,887.0 +1694972940000,0.5964,0.5964,0.5961,0.5961,2120.0 +1694973000000,0.5962,0.5962,0.5946,0.5953,23603.0 +1694973060000,0.5952,0.5954,0.5915,0.5937,64997.0 +1694973120000,0.5934,0.5936,0.593,0.5936,3033.0 +1694973180000,0.5936,0.5946,0.5935,0.5937,15018.0 +1694973240000,0.5935,0.5942,0.5917,0.5941,36024.0 +1694973300000,0.5939,0.5939,0.5937,0.5939,790.0 +1694973360000,0.594,0.5941,0.5938,0.594,642.0 +1694973420000,0.594,0.5949,0.5939,0.5949,34333.0 +1694973480000,0.5949,0.5949,0.5948,0.5948,1808.0 +1694973540000,0.5948,0.5948,0.5943,0.5943,11515.0 +1694973600000,0.5943,0.5943,0.5918,0.5929,23069.0 +1694973660000,0.593,0.5943,0.5926,0.5932,11025.0 +1694973720000,0.5932,0.5942,0.5932,0.594,2120.0 +1694973780000,0.5939,0.5948,0.5939,0.5947,5246.0 +1694973840000,0.5948,0.5952,0.5948,0.5949,11834.0 +1694973900000,0.595,0.5956,0.5949,0.5953,5003.0 +1694973960000,0.5953,0.5958,0.5953,0.5954,10552.0 +1694974020000,0.5953,0.5958,0.5952,0.5954,6755.0 +1694974080000,0.5955,0.5955,0.5955,0.5955,930.0 +1694974140000,0.5954,0.5961,0.5954,0.5958,3583.0 +1694974200000,0.596,0.597,0.596,0.597,5940.0 +1694974260000,0.5971,0.5971,0.5969,0.5971,8548.0 +1694974320000,0.597,0.5971,0.597,0.5971,1114.0 +1694974380000,0.597,0.597,0.5964,0.5964,2057.0 +1694974440000,0.5965,0.5971,0.5965,0.5967,7794.0 +1694974500000,0.5968,0.597,0.5968,0.597,380.0 +1694974560000,0.5969,0.5969,0.5963,0.5963,4603.0 +1694974620000,0.5964,0.5965,0.5964,0.5965,855.0 +1694974680000,0.5967,0.5967,0.5967,0.5967,222.0 +1694974740000,0.5969,0.5969,0.5963,0.5964,1039.0 +1694974800000,0.5968,0.5971,0.5966,0.5966,171.0 +1694974860000,0.5969,0.5972,0.5964,0.5969,1267.0 +1694974920000,0.5968,0.5968,0.5966,0.5968,70.0 +1694974980000,0.5969,0.5969,0.5969,0.5969,31.0 +1694975040000,0.5968,0.5972,0.5967,0.5972,2079.0 +1694975100000,0.5972,0.5974,0.5972,0.5972,450.0 +1694975160000,0.5972,0.5974,0.5971,0.5971,858.0 +1694975220000,0.5971,0.5971,0.5971,0.5971,0.0 +1694975280000,0.597,0.597,0.5969,0.597,1753.0 +1694975340000,0.597,0.597,0.597,0.597,9.0 +1694975400000,0.5969,0.597,0.5966,0.5969,946.0 +1694975460000,0.5966,0.5969,0.5964,0.5969,3137.0 +1694975520000,0.5968,0.5968,0.5965,0.5966,2377.0 +1694975580000,0.5968,0.5968,0.5967,0.5967,169.0 +1694975640000,0.5967,0.5968,0.5967,0.5968,1680.0 +1694975700000,0.5969,0.5969,0.5967,0.5968,1157.0 +1694975760000,0.597,0.5971,0.5969,0.5969,161.0 +1694975820000,0.5968,0.5968,0.5967,0.5967,2375.0 +1694975880000,0.5967,0.5967,0.5965,0.5965,3358.0 +1694975940000,0.5966,0.597,0.5966,0.5968,3219.0 +1694976000000,0.5967,0.5967,0.5967,0.5967,1057.0 +1694976060000,0.5966,0.5966,0.5964,0.5964,3787.0 +1694976120000,0.5965,0.5965,0.5965,0.5965,1137.0 +1694976180000,0.5964,0.5964,0.5964,0.5964,2472.0 +1694976240000,0.5964,0.5964,0.5964,0.5964,0.0 +1694976300000,0.5965,0.5965,0.5964,0.5964,468.0 +1694976360000,0.5964,0.5964,0.5964,0.5964,0.0 +1694976420000,0.5965,0.5965,0.5965,0.5965,33.0 +1694976480000,0.5964,0.5964,0.5964,0.5964,79.0 +1694976540000,0.5964,0.5964,0.5964,0.5964,0.0 +1694976600000,0.5964,0.5965,0.5964,0.5964,672.0 +1694976660000,0.5964,0.5964,0.5963,0.5963,511.0 +1694976720000,0.5963,0.5963,0.5963,0.5963,0.0 +1694976780000,0.5962,0.5962,0.5956,0.5956,1857.0 +1694976840000,0.5956,0.5956,0.5949,0.5952,2124.0 +1694976900000,0.5951,0.5954,0.595,0.5952,1804.0 +1694976960000,0.5952,0.5955,0.595,0.595,5688.0 +1694977020000,0.5949,0.5949,0.5943,0.5943,23289.0 +1694977080000,0.5944,0.595,0.5944,0.5947,4771.0 +1694977140000,0.5946,0.5946,0.5945,0.5946,2138.0 +1694977200000,0.5945,0.5951,0.5945,0.5951,13178.0 +1694977260000,0.5951,0.5967,0.5951,0.5965,40667.0 +1694977320000,0.5967,0.597,0.5967,0.597,522.0 +1694977380000,0.5971,0.5974,0.597,0.5973,4309.0 +1694977440000,0.5973,0.5975,0.5972,0.5973,972.0 +1694977500000,0.5972,0.5973,0.5972,0.5973,2391.0 +1694977560000,0.5975,0.5975,0.5975,0.5975,8503.0 +1694977620000,0.5975,0.5975,0.5974,0.5974,5796.0 +1694977680000,0.5974,0.5979,0.5974,0.5979,3532.0 +1694977740000,0.598,0.5981,0.598,0.598,3077.0 +1694977800000,0.598,0.5982,0.598,0.5981,2396.0 +1694977860000,0.5982,0.5988,0.5982,0.5986,22540.0 +1694977920000,0.5983,0.5983,0.5983,0.5983,728.0 +1694977980000,0.5983,0.5983,0.5982,0.5982,758.0 +1694978040000,0.5982,0.5982,0.5982,0.5982,0.0 +1694978100000,0.5982,0.5982,0.5982,0.5982,67.0 +1694978160000,0.5982,0.5982,0.5982,0.5982,63.0 +1694978220000,0.5981,0.5982,0.5981,0.5981,2053.0 +1694978280000,0.5981,0.5981,0.5976,0.5976,3382.0 +1694978340000,0.5976,0.5976,0.5976,0.5976,449.0 +1694978400000,0.5975,0.5978,0.5975,0.5977,3325.0 +1694978460000,0.5976,0.5976,0.5976,0.5976,1247.0 +1694978520000,0.5976,0.5977,0.5976,0.5977,104.0 +1694978580000,0.5978,0.5982,0.5978,0.598,1070.0 +1694978640000,0.598,0.598,0.5978,0.5978,4401.0 +1694978700000,0.5976,0.5976,0.5976,0.5976,9.0 +1694978760000,0.5976,0.5976,0.5976,0.5976,29.0 +1694978820000,0.5972,0.5972,0.5966,0.5966,911.0 +1694978880000,0.5964,0.5964,0.5963,0.5963,3578.0 +1694978940000,0.5964,0.5969,0.5964,0.5966,1416.0 +1694979000000,0.5969,0.5973,0.5967,0.5972,336.0 +1694979060000,0.5972,0.5973,0.5968,0.5969,1669.0 +1694979120000,0.5969,0.5971,0.5969,0.5971,3145.0 +1694979180000,0.597,0.597,0.597,0.597,36.0 +1694979240000,0.597,0.5976,0.597,0.5976,7621.0 +1694979300000,0.5972,0.5972,0.5972,0.5972,67.0 +1694979360000,0.5972,0.5972,0.5969,0.5969,924.0 +1694979420000,0.597,0.597,0.597,0.597,170.0 +1694979480000,0.597,0.597,0.597,0.597,0.0 +1694979540000,0.5973,0.5973,0.597,0.597,85.0 +1694979600000,0.5971,0.5972,0.597,0.5971,306.0 +1694979660000,0.597,0.597,0.597,0.597,128.0 +1694979720000,0.5968,0.597,0.5966,0.5966,1267.0 +1694979780000,0.5966,0.5966,0.5966,0.5966,0.0 +1694979840000,0.5967,0.5967,0.5966,0.5966,183.0 +1694979900000,0.5967,0.5967,0.5964,0.5965,146.0 +1694979960000,0.5965,0.5972,0.5965,0.5972,4215.0 +1694980020000,0.5973,0.5973,0.5968,0.5968,2366.0 +1694980080000,0.597,0.5972,0.5969,0.5971,623.0 +1694980140000,0.5972,0.5972,0.5968,0.5969,1809.0 +1694980200000,0.5969,0.5969,0.5968,0.5968,68.0 +1694980260000,0.5969,0.5969,0.5967,0.5967,1039.0 +1694980320000,0.5968,0.5968,0.5966,0.5966,82.0 +1694980380000,0.5968,0.5972,0.5968,0.5972,822.0 +1694980440000,0.5974,0.5976,0.5974,0.5976,1116.0 +1694980500000,0.5979,0.5979,0.5978,0.5978,998.0 +1694980560000,0.5976,0.5977,0.5976,0.5977,90.0 +1694980620000,0.5977,0.5977,0.5977,0.5977,64.0 +1694980680000,0.5977,0.5977,0.5977,0.5977,69.0 +1694980740000,0.5977,0.5977,0.5974,0.5974,149.0 +1694980800000,0.5975,0.5976,0.5969,0.5974,5447.0 +1694980860000,0.5972,0.5972,0.5966,0.597,766.0 +1694980920000,0.597,0.5972,0.5965,0.5965,1487.0 +1694980980000,0.5968,0.5975,0.5967,0.5975,1663.0 +1694981040000,0.5975,0.5975,0.5974,0.5974,383.0 +1694981100000,0.5973,0.5973,0.5972,0.5973,4357.0 +1694981160000,0.5973,0.5973,0.5973,0.5973,86.0 +1694981220000,0.5973,0.5974,0.5973,0.5974,268.0 +1694981280000,0.5972,0.5972,0.5966,0.5966,2024.0 +1694981340000,0.5966,0.5966,0.5964,0.5964,186.0 +1694981400000,0.5965,0.5966,0.5964,0.5966,829.0 +1694981460000,0.5967,0.5968,0.5965,0.5967,1377.0 +1694981520000,0.5968,0.5968,0.5968,0.5968,1707.0 +1694981580000,0.5968,0.5968,0.5968,0.5968,0.0 +1694981640000,0.5968,0.5968,0.5968,0.5968,0.0 +1694981700000,0.597,0.597,0.5964,0.5965,4056.0 +1694981760000,0.5967,0.5967,0.5966,0.5967,38.0 +1694981820000,0.5971,0.5973,0.5968,0.5973,1119.0 +1694981880000,0.5974,0.5974,0.5974,0.5974,344.0 +1694981940000,0.5974,0.5974,0.5973,0.5974,1856.0 +1694982000000,0.5972,0.5972,0.5972,0.5972,175.0 +1694982060000,0.5973,0.5973,0.5972,0.5972,98.0 +1694982120000,0.5974,0.5977,0.5974,0.5974,815.0 +1694982180000,0.5972,0.5972,0.5972,0.5972,202.0 +1694982240000,0.5966,0.5971,0.5966,0.5971,1239.0 +1694982300000,0.5967,0.5967,0.5965,0.5965,1906.0 +1694982360000,0.5964,0.5966,0.5964,0.5964,534.0 +1694982420000,0.5965,0.5967,0.5965,0.5967,251.0 +1694982480000,0.5965,0.5968,0.5965,0.5965,1718.0 +1694982540000,0.5965,0.5965,0.5965,0.5965,64.0 +1694982600000,0.5965,0.5966,0.5961,0.5963,2374.0 +1694982660000,0.5962,0.5962,0.5962,0.5962,1063.0 +1694982720000,0.5962,0.5963,0.5957,0.5958,7475.0 +1694982780000,0.5958,0.596,0.5958,0.5958,2807.0 +1694982840000,0.596,0.5961,0.596,0.5961,1016.0 +1694982900000,0.596,0.596,0.5957,0.5957,729.0 +1694982960000,0.5957,0.5957,0.5957,0.5957,0.0 +1694983020000,0.5956,0.5959,0.5954,0.5954,4933.0 +1694983080000,0.5954,0.5954,0.5951,0.5953,1873.0 +1694983140000,0.5953,0.5953,0.5952,0.5952,1438.0 +1694983200000,0.595,0.5951,0.5949,0.5949,5074.0 +1694983260000,0.5949,0.5949,0.5864,0.5886,141149.0 +1694983320000,0.5886,0.5919,0.5877,0.59,50397.0 +1694983380000,0.5902,0.5911,0.5899,0.5907,22394.0 +1694983440000,0.5908,0.5912,0.5908,0.5908,11716.0 +1694983500000,0.5907,0.5911,0.5897,0.5903,14196.0 +1694983560000,0.5903,0.591,0.5894,0.591,10732.0 +1694983620000,0.5909,0.592,0.5908,0.592,3692.0 +1694983680000,0.5918,0.5918,0.5904,0.5904,7162.0 +1694983740000,0.5903,0.5908,0.5902,0.5906,4574.0 +1694983800000,0.5905,0.5905,0.5888,0.589,5442.0 +1694983860000,0.5889,0.5899,0.5888,0.5899,9850.0 +1694983920000,0.5897,0.5897,0.5876,0.5881,39511.0 +1694983980000,0.5879,0.5887,0.5866,0.5886,18747.0 +1694984040000,0.5886,0.5887,0.5875,0.5881,11208.0 +1694984100000,0.5881,0.5883,0.5864,0.588,8479.0 +1694984160000,0.5879,0.5882,0.5874,0.5878,5031.0 +1694984220000,0.5877,0.588,0.5873,0.5877,7871.0 +1694984280000,0.5878,0.5879,0.586,0.5864,42003.0 +1694984340000,0.5863,0.5873,0.585,0.5869,27760.0 +1694984400000,0.5866,0.5867,0.5857,0.5864,17213.0 +1694984460000,0.5864,0.5878,0.5863,0.5876,10562.0 +1694984520000,0.5875,0.5877,0.5859,0.5864,13017.0 +1694984580000,0.5864,0.5868,0.5861,0.5867,4481.0 +1694984640000,0.5867,0.5888,0.5867,0.5886,6221.0 +1694984700000,0.5888,0.5894,0.5887,0.5894,6111.0 +1694984760000,0.5894,0.5899,0.5894,0.5896,5251.0 +1694984820000,0.5898,0.5899,0.5889,0.5892,4765.0 +1694984880000,0.5894,0.5899,0.5893,0.5893,5860.0 +1694984940000,0.5894,0.5894,0.5891,0.5891,2627.0 +1694985000000,0.5889,0.5889,0.5883,0.5886,3338.0 +1694985060000,0.5888,0.5888,0.5887,0.5888,1027.0 +1694985120000,0.5888,0.5888,0.5878,0.5878,7797.0 +1694985180000,0.5885,0.5892,0.5884,0.5892,3247.0 +1694985240000,0.5895,0.59,0.5894,0.5899,5895.0 +1694985300000,0.5899,0.59,0.5898,0.5898,1559.0 +1694985360000,0.5901,0.5902,0.5898,0.5899,2880.0 +1694985420000,0.5899,0.5908,0.5899,0.5907,11404.0 +1694985480000,0.5908,0.5908,0.5904,0.5906,2025.0 +1694985540000,0.5906,0.5918,0.5906,0.5918,7027.0 +1694985600000,0.5918,0.5923,0.5918,0.5918,2744.0 +1694985660000,0.5919,0.592,0.5918,0.5919,3370.0 +1694985720000,0.5917,0.5917,0.591,0.591,3355.0 +1694985780000,0.591,0.5911,0.591,0.591,428.0 +1694985840000,0.5911,0.5911,0.5902,0.5902,2402.0 +1694985900000,0.5901,0.5905,0.59,0.5905,1942.0 +1694985960000,0.5901,0.5901,0.5899,0.5899,444.0 +1694986020000,0.5901,0.5901,0.5888,0.5888,2560.0 +1694986080000,0.5892,0.5892,0.5892,0.5892,9.0 +1694986140000,0.5892,0.5893,0.589,0.5891,967.0 +1694986200000,0.589,0.5891,0.589,0.589,663.0 +1694986260000,0.5892,0.5895,0.5892,0.5894,911.0 +1694986320000,0.5895,0.5904,0.5895,0.5903,2855.0 +1694986380000,0.5907,0.5908,0.5907,0.5908,331.0 +1694986440000,0.5907,0.5911,0.5904,0.591,4588.0 +1694986500000,0.5911,0.5911,0.5908,0.591,2919.0 +1694986560000,0.5908,0.5925,0.5908,0.5922,6362.0 +1694986620000,0.5923,0.5924,0.5923,0.5923,90.0 +1694986680000,0.5922,0.5922,0.5919,0.592,1147.0 +1694986740000,0.5919,0.5921,0.5917,0.5919,2878.0 +1694986800000,0.5919,0.5919,0.5916,0.5916,1785.0 +1694986860000,0.5916,0.5917,0.5916,0.5916,511.0 +1694986920000,0.5916,0.5916,0.5914,0.5914,4408.0 +1694986980000,0.5913,0.5914,0.5911,0.5913,727.0 +1694987040000,0.5914,0.5915,0.591,0.591,2143.0 +1694987100000,0.5911,0.5919,0.5911,0.5919,2708.0 +1694987160000,0.5918,0.5918,0.5918,0.5918,107.0 +1694987220000,0.5919,0.5919,0.5914,0.5914,1818.0 +1694987280000,0.5917,0.5919,0.5917,0.5917,353.0 +1694987340000,0.5917,0.5917,0.5917,0.5917,0.0 +1694987400000,0.5918,0.5919,0.5918,0.5919,624.0 +1694987460000,0.592,0.5922,0.592,0.592,1995.0 +1694987520000,0.592,0.592,0.592,0.592,729.0 +1694987580000,0.5921,0.5921,0.5919,0.5919,221.0 +1694987640000,0.5921,0.5921,0.5921,0.5921,19.0 +1694987700000,0.592,0.592,0.5919,0.5919,526.0 +1694987760000,0.5919,0.5925,0.5919,0.5923,3196.0 +1694987820000,0.5924,0.5925,0.5921,0.5923,621.0 +1694987880000,0.5926,0.5932,0.5926,0.5932,4495.0 +1694987940000,0.5932,0.5932,0.5927,0.5928,572.0 +1694988000000,0.5929,0.5929,0.5912,0.5917,4402.0 +1694988060000,0.5917,0.5921,0.5916,0.5921,603.0 +1694988120000,0.5922,0.5927,0.5922,0.5926,4402.0 +1694988180000,0.5924,0.5924,0.5924,0.5924,41.0 +1694988240000,0.5925,0.5927,0.5922,0.5922,2048.0 +1694988300000,0.5922,0.5922,0.5912,0.5915,7764.0 +1694988360000,0.5916,0.5916,0.5905,0.5906,13157.0 +1694988420000,0.5906,0.5909,0.5902,0.5907,10496.0 +1694988480000,0.5906,0.5907,0.5906,0.5907,3801.0 +1694988540000,0.5906,0.5906,0.5905,0.5905,1805.0 +1694988600000,0.5907,0.5908,0.5899,0.5902,5505.0 +1694988660000,0.5903,0.5907,0.5898,0.59,5208.0 +1694988720000,0.5899,0.591,0.5899,0.591,2508.0 +1694988780000,0.591,0.5913,0.5906,0.5908,3999.0 +1694988840000,0.5909,0.5912,0.5906,0.5911,3151.0 +1694988900000,0.591,0.591,0.5903,0.5908,4789.0 +1694988960000,0.591,0.591,0.5909,0.5909,1335.0 +1694989020000,0.5908,0.591,0.5908,0.591,482.0 +1694989080000,0.591,0.5919,0.591,0.5919,6599.0 +1694989140000,0.5922,0.5922,0.5922,0.5922,155.0 +1694989200000,0.5923,0.593,0.5923,0.593,2659.0 +1694989260000,0.593,0.593,0.593,0.593,0.0 +1694989320000,0.5928,0.5928,0.5927,0.5928,988.0 +1694989380000,0.5928,0.5928,0.5928,0.5928,246.0 +1694989440000,0.5929,0.5929,0.5929,0.5929,16.0 +1694989500000,0.593,0.5931,0.593,0.593,4190.0 +1694989560000,0.593,0.593,0.5925,0.5925,3931.0 +1694989620000,0.5926,0.5926,0.5926,0.5926,180.0 +1694989680000,0.5926,0.5926,0.5926,0.5926,1446.0 +1694989740000,0.5927,0.5927,0.5927,0.5927,3383.0 +1694989800000,0.5927,0.5937,0.5927,0.5932,18380.0 +1694989860000,0.5936,0.5939,0.5934,0.5938,4719.0 +1694989920000,0.5937,0.5938,0.5935,0.5935,2089.0 +1694989980000,0.5934,0.5934,0.5927,0.5928,1104.0 +1694990040000,0.5932,0.5932,0.5932,0.5932,522.0 +1694990100000,0.593,0.593,0.5929,0.5929,173.0 +1694990160000,0.5929,0.5929,0.5928,0.5928,1820.0 +1694990220000,0.5924,0.5925,0.5921,0.5925,1949.0 +1694990280000,0.5925,0.5925,0.5925,0.5925,0.0 +1694990340000,0.5931,0.5933,0.5931,0.5931,2699.0 +1694990400000,0.5933,0.5935,0.5932,0.5932,856.0 +1694990460000,0.5932,0.5934,0.5932,0.5934,457.0 +1694990520000,0.5931,0.5931,0.5931,0.5931,12.0 +1694990580000,0.5931,0.5931,0.593,0.593,279.0 +1694990640000,0.5932,0.5932,0.5928,0.5928,559.0 +1694990700000,0.5931,0.5931,0.5928,0.593,1228.0 +1694990760000,0.5932,0.5932,0.5932,0.5932,544.0 +1694990820000,0.5931,0.5931,0.5929,0.5929,95.0 +1694990880000,0.5929,0.5929,0.5929,0.5929,409.0 +1694990940000,0.5929,0.5929,0.5912,0.5917,15501.0 +1694991000000,0.5916,0.5917,0.5915,0.5915,428.0 +1694991060000,0.5916,0.5916,0.5911,0.5911,1842.0 +1694991120000,0.5911,0.5912,0.591,0.5912,167.0 +1694991180000,0.5912,0.5913,0.5912,0.5913,360.0 +1694991240000,0.5913,0.5913,0.5913,0.5913,0.0 +1694991300000,0.5912,0.5915,0.5912,0.5915,3651.0 +1694991360000,0.5915,0.5916,0.5914,0.5916,201.0 +1694991420000,0.5918,0.5919,0.5918,0.5919,273.0 +1694991480000,0.5919,0.5919,0.5913,0.5918,2134.0 +1694991540000,0.5918,0.5928,0.5918,0.5928,2874.0 +1694991600000,0.593,0.5932,0.5927,0.5931,1882.0 +1694991660000,0.5927,0.5927,0.592,0.592,2229.0 +1694991720000,0.592,0.5922,0.592,0.592,3707.0 +1694991780000,0.592,0.592,0.5913,0.5913,3100.0 +1694991840000,0.5913,0.5913,0.5907,0.5908,3356.0 +1694991900000,0.5908,0.591,0.5908,0.591,206.0 +1694991960000,0.5909,0.591,0.5909,0.591,559.0 +1694992020000,0.5912,0.5914,0.5912,0.5914,302.0 +1694992080000,0.5914,0.5915,0.5914,0.5915,347.0 +1694992140000,0.5916,0.5917,0.5915,0.5917,1024.0 +1694992200000,0.5916,0.5916,0.591,0.591,1245.0 +1694992260000,0.591,0.5912,0.591,0.5912,837.0 +1694992320000,0.5912,0.5912,0.5909,0.5909,35.0 +1694992380000,0.5909,0.5909,0.5909,0.5909,33.0 +1694992440000,0.5905,0.5906,0.5902,0.5903,2234.0 +1694992500000,0.5904,0.5905,0.5901,0.5903,361.0 +1694992560000,0.5903,0.5903,0.5901,0.5903,403.0 +1694992620000,0.5905,0.591,0.5905,0.5907,566.0 +1694992680000,0.5908,0.5909,0.5908,0.5909,98.0 +1694992740000,0.591,0.5919,0.591,0.5917,4655.0 +1694992800000,0.5917,0.5917,0.5914,0.5915,2101.0 +1694992860000,0.5917,0.5919,0.5917,0.5919,563.0 +1694992920000,0.5919,0.5919,0.5919,0.5919,80.0 +1694992980000,0.5919,0.5919,0.5918,0.5918,200.0 +1694993040000,0.592,0.5921,0.5917,0.592,1002.0 +1694993100000,0.5919,0.592,0.5917,0.5918,667.0 +1694993160000,0.5918,0.5918,0.5913,0.5913,1607.0 +1694993220000,0.5914,0.5914,0.5913,0.5913,1219.0 +1694993280000,0.5914,0.5916,0.5911,0.5912,1537.0 +1694993340000,0.5913,0.5914,0.5911,0.5911,1523.0 +1694993400000,0.5913,0.5916,0.5905,0.5905,6673.0 +1694993460000,0.5906,0.5911,0.5906,0.5911,220.0 +1694993520000,0.5913,0.5913,0.5912,0.5912,1012.0 +1694993580000,0.5912,0.5912,0.591,0.5912,1266.0 +1694993640000,0.5914,0.5925,0.5914,0.5924,4964.0 +1694993700000,0.5925,0.5926,0.5921,0.5921,2566.0 +1694993760000,0.5923,0.5924,0.5923,0.5924,1172.0 +1694993820000,0.5921,0.5926,0.5921,0.5926,1087.0 +1694993880000,0.5925,0.5929,0.5925,0.5927,2009.0 +1694993940000,0.5927,0.5927,0.5926,0.5927,1614.0 +1694994000000,0.5928,0.593,0.5926,0.5929,4586.0 +1694994060000,0.593,0.5932,0.5929,0.5931,2966.0 +1694994120000,0.5928,0.593,0.5928,0.593,389.0 +1694994180000,0.593,0.593,0.5929,0.593,1333.0 +1694994240000,0.5933,0.5933,0.5933,0.5933,32.0 +1694994300000,0.5932,0.5933,0.5929,0.5932,3001.0 +1694994360000,0.5932,0.5938,0.5932,0.5938,4359.0 +1694994420000,0.5937,0.5937,0.5936,0.5937,844.0 +1694994480000,0.5937,0.5943,0.5937,0.5943,2370.0 +1694994540000,0.5942,0.5944,0.5941,0.5941,2550.0 +1694994600000,0.594,0.5942,0.5939,0.594,2403.0 +1694994660000,0.5941,0.5948,0.5941,0.5948,4537.0 +1694994720000,0.5948,0.5951,0.5948,0.595,1355.0 +1694994780000,0.5949,0.596,0.5949,0.596,8225.0 +1694994840000,0.596,0.5966,0.5959,0.5966,7106.0 +1694994900000,0.5967,0.5967,0.5962,0.5964,8058.0 +1694994960000,0.5964,0.5969,0.5959,0.5966,18274.0 +1694995020000,0.5963,0.5967,0.5961,0.5961,7716.0 +1694995080000,0.5964,0.5964,0.5954,0.5954,3015.0 +1694995140000,0.5956,0.5962,0.5952,0.5954,9697.0 +1694995200000,0.5951,0.5956,0.5945,0.595,11250.0 +1694995260000,0.5949,0.5957,0.5949,0.5957,8661.0 +1694995320000,0.5958,0.5963,0.5955,0.5955,6101.0 +1694995380000,0.5956,0.5959,0.5954,0.5959,2557.0 +1694995440000,0.5961,0.5962,0.596,0.5961,1431.0 +1694995500000,0.5961,0.5963,0.5957,0.5957,1819.0 +1694995560000,0.5957,0.5959,0.5957,0.5958,9445.0 +1694995620000,0.5958,0.5958,0.5955,0.5957,4581.0 +1694995680000,0.5956,0.5968,0.5956,0.5967,3953.0 +1694995740000,0.5969,0.5969,0.5963,0.5963,8536.0 +1694995800000,0.5964,0.5964,0.5961,0.5961,3696.0 +1694995860000,0.596,0.596,0.596,0.596,2418.0 +1694995920000,0.5957,0.5957,0.5941,0.5942,12594.0 +1694995980000,0.5944,0.5945,0.5944,0.5945,84.0 +1694996040000,0.5945,0.5948,0.5945,0.5945,2562.0 +1694996100000,0.5945,0.5953,0.5945,0.5953,3566.0 +1694996160000,0.5953,0.5954,0.5949,0.5953,1729.0 +1694996220000,0.5954,0.5956,0.5953,0.5953,1814.0 +1694996280000,0.5953,0.5953,0.5953,0.5953,1054.0 +1694996340000,0.5951,0.5952,0.5948,0.5948,10655.0 +1694996400000,0.5947,0.5948,0.5947,0.5947,394.0 +1694996460000,0.5947,0.5947,0.5933,0.5938,5581.0 +1694996520000,0.5935,0.5935,0.5928,0.5928,1182.0 +1694996580000,0.5928,0.5931,0.5928,0.5931,2611.0 +1694996640000,0.5932,0.5932,0.5923,0.5923,2043.0 +1694996700000,0.5922,0.5922,0.5914,0.5914,729.0 +1694996760000,0.5913,0.5913,0.5907,0.5908,1441.0 +1694996820000,0.5907,0.591,0.5901,0.5901,3168.0 +1694996880000,0.5903,0.5903,0.5893,0.5898,28560.0 +1694996940000,0.5898,0.5898,0.5889,0.5891,6749.0 +1694997000000,0.5891,0.5892,0.586,0.5871,50253.0 +1694997060000,0.5869,0.5891,0.5853,0.5891,35306.0 +1694997120000,0.589,0.589,0.5877,0.5878,8557.0 +1694997180000,0.5876,0.5877,0.5866,0.5869,11023.0 +1694997240000,0.5868,0.5868,0.5854,0.5865,16227.0 +1694997300000,0.5865,0.5874,0.5856,0.5874,10426.0 +1694997360000,0.5874,0.5874,0.585,0.5857,10159.0 +1694997420000,0.5857,0.5857,0.5833,0.5845,61974.0 +1694997480000,0.5851,0.5851,0.5836,0.5848,11086.0 +1694997540000,0.5849,0.5854,0.5843,0.5854,9732.0 +1694997600000,0.5851,0.5855,0.5848,0.5852,22737.0 +1694997660000,0.5851,0.5873,0.5851,0.5873,13589.0 +1694997720000,0.5873,0.5876,0.5869,0.5876,11051.0 +1694997780000,0.5877,0.589,0.5877,0.589,6199.0 +1694997840000,0.589,0.589,0.5883,0.5883,8228.0 +1694997900000,0.5883,0.5885,0.5879,0.5879,2662.0 +1694997960000,0.5877,0.5877,0.5872,0.5872,2473.0 +1694998020000,0.5872,0.5876,0.5872,0.5873,1716.0 +1694998080000,0.5874,0.5896,0.5874,0.5896,16807.0 +1694998140000,0.5897,0.5898,0.5887,0.5894,12567.0 +1694998200000,0.5892,0.5909,0.5892,0.5907,6381.0 +1694998260000,0.5908,0.5914,0.5905,0.5909,13572.0 +1694998320000,0.5906,0.5906,0.5899,0.5899,2998.0 +1694998380000,0.5898,0.5899,0.5894,0.5894,501.0 +1694998440000,0.5894,0.5898,0.5894,0.5894,7086.0 +1694998500000,0.5894,0.5894,0.5886,0.5886,2006.0 +1694998560000,0.5888,0.589,0.5885,0.5887,1635.0 +1694998620000,0.5887,0.5887,0.5887,0.5887,120.0 +1694998680000,0.5887,0.5887,0.587,0.5878,16254.0 +1694998740000,0.5878,0.5878,0.5871,0.5874,2009.0 +1694998800000,0.5871,0.5878,0.587,0.5878,3040.0 +1694998860000,0.5881,0.5899,0.5881,0.5899,3728.0 +1694998920000,0.5899,0.5901,0.589,0.5893,5487.0 +1694998980000,0.5896,0.5899,0.5895,0.5896,1331.0 +1694999040000,0.5893,0.5894,0.5893,0.5893,440.0 +1694999100000,0.5894,0.5894,0.5889,0.5892,3868.0 +1694999160000,0.5889,0.5889,0.5885,0.5885,3467.0 +1694999220000,0.5885,0.5885,0.588,0.5882,1734.0 +1694999280000,0.5883,0.5891,0.5883,0.5891,4766.0 +1694999340000,0.5893,0.5897,0.5893,0.5897,3516.0 +1694999400000,0.5897,0.5901,0.5895,0.5896,4079.0 +1694999460000,0.5893,0.5906,0.5893,0.5906,4923.0 +1694999520000,0.5904,0.5907,0.5902,0.5907,853.0 +1694999580000,0.5907,0.5914,0.5906,0.5912,2074.0 +1694999640000,0.5915,0.592,0.5915,0.592,4549.0 +1694999700000,0.592,0.5922,0.5917,0.5922,13180.0 +1694999760000,0.592,0.5926,0.5913,0.5924,7086.0 +1694999820000,0.5928,0.5928,0.5919,0.5919,4915.0 +1694999880000,0.5914,0.5916,0.5913,0.5915,2356.0 +1694999940000,0.5915,0.5916,0.5909,0.5911,4789.0 +1695000000000,0.5909,0.5914,0.5908,0.5908,1203.0 +1695000060000,0.5908,0.5908,0.5892,0.5893,10985.0 +1695000120000,0.5893,0.5893,0.5892,0.5892,860.0 +1695000180000,0.5892,0.5897,0.5892,0.5896,7632.0 +1695000240000,0.5895,0.5898,0.5895,0.5897,2299.0 +1695000300000,0.5898,0.5911,0.5897,0.5909,11695.0 +1695000360000,0.591,0.5914,0.5908,0.5908,2722.0 +1695000420000,0.5908,0.5908,0.5908,0.5908,0.0 +1695000480000,0.591,0.591,0.5909,0.5909,477.0 +1695000540000,0.5909,0.5909,0.5909,0.5909,0.0 +1695000600000,0.5908,0.5908,0.5905,0.5907,1370.0 +1695000660000,0.5906,0.5906,0.5896,0.5898,6605.0 +1695000720000,0.5898,0.5898,0.5896,0.5898,312.0 +1695000780000,0.5897,0.5897,0.5894,0.5894,4594.0 +1695000840000,0.5892,0.5895,0.5891,0.5894,1105.0 +1695000900000,0.5895,0.5895,0.5893,0.5895,2267.0 +1695000960000,0.5894,0.5897,0.5894,0.5897,325.0 +1695001020000,0.5897,0.5905,0.5897,0.5904,795.0 +1695001080000,0.5905,0.5916,0.5905,0.5916,4374.0 +1695001140000,0.5916,0.5916,0.5914,0.5914,898.0 +1695001200000,0.5912,0.5912,0.5907,0.5907,4674.0 +1695001260000,0.5908,0.5908,0.5907,0.5907,1043.0 +1695001320000,0.5907,0.5907,0.5907,0.5907,0.0 +1695001380000,0.5909,0.5912,0.5908,0.591,919.0 +1695001440000,0.5909,0.5912,0.5909,0.5912,892.0 +1695001500000,0.5911,0.5918,0.5909,0.5917,1778.0 +1695001560000,0.5915,0.5915,0.5913,0.5913,3098.0 +1695001620000,0.5914,0.5916,0.5909,0.591,613.0 +1695001680000,0.5907,0.5911,0.5907,0.5911,582.0 +1695001740000,0.5914,0.5914,0.5914,0.5914,27.0 +1695001800000,0.5914,0.5916,0.591,0.5911,1550.0 +1695001860000,0.591,0.5915,0.5907,0.591,4765.0 +1695001920000,0.5913,0.5914,0.5912,0.5912,968.0 +1695001980000,0.591,0.5911,0.591,0.5911,45.0 +1695002040000,0.5912,0.5914,0.5911,0.5914,881.0 +1695002100000,0.5915,0.5915,0.5912,0.5914,1191.0 +1695002160000,0.5913,0.5914,0.5913,0.5914,46.0 +1695002220000,0.5914,0.5914,0.5911,0.5913,986.0 +1695002280000,0.591,0.591,0.5908,0.591,277.0 +1695002340000,0.5911,0.5911,0.5906,0.5906,7823.0 +1695002400000,0.5906,0.5909,0.5903,0.5907,4585.0 +1695002460000,0.5908,0.5916,0.5907,0.5913,8727.0 +1695002520000,0.5917,0.5917,0.5915,0.5917,35.0 +1695002580000,0.5917,0.5918,0.5917,0.5917,829.0 +1695002640000,0.5915,0.5916,0.5908,0.5913,14565.0 +1695002700000,0.5912,0.5912,0.5903,0.5903,1325.0 +1695002760000,0.5905,0.5922,0.5905,0.5922,20770.0 +1695002820000,0.5922,0.5924,0.5922,0.5923,1298.0 +1695002880000,0.5924,0.5931,0.5924,0.5931,3457.0 +1695002940000,0.5931,0.5935,0.5928,0.5928,15157.0 +1695003000000,0.5925,0.5932,0.5924,0.5932,968.0 +1695003060000,0.5931,0.5931,0.5928,0.5929,532.0 +1695003120000,0.593,0.593,0.5929,0.5929,1690.0 +1695003180000,0.593,0.5934,0.593,0.5934,1848.0 +1695003240000,0.5932,0.5934,0.5932,0.5934,979.0 +1695003300000,0.5932,0.5935,0.5931,0.5935,3491.0 +1695003360000,0.5934,0.594,0.5934,0.5936,4697.0 +1695003420000,0.5937,0.5939,0.5935,0.5938,238.0 +1695003480000,0.5938,0.5942,0.5936,0.5942,2868.0 +1695003540000,0.594,0.5941,0.5939,0.5939,2319.0 +1695003600000,0.5941,0.5955,0.5939,0.5948,19947.0 +1695003660000,0.595,0.5956,0.5944,0.5944,2774.0 +1695003720000,0.595,0.5956,0.5949,0.5956,1159.0 +1695003780000,0.5957,0.5969,0.5957,0.5965,11831.0 +1695003840000,0.5968,0.5968,0.596,0.5963,6801.0 +1695003900000,0.5966,0.5971,0.5965,0.5968,3975.0 +1695003960000,0.5965,0.5977,0.5961,0.5977,4350.0 +1695004020000,0.5968,0.5985,0.5965,0.5985,9942.0 +1695004080000,0.5986,0.6,0.5986,0.5991,15613.0 +1695004140000,0.5989,0.5995,0.5986,0.5991,3520.0 +1695004200000,0.5992,0.6002,0.599,0.6002,11214.0 +1695004260000,0.6002,0.601,0.6001,0.6008,6518.0 +1695004320000,0.601,0.6016,0.6005,0.6007,4408.0 +1695004380000,0.6008,0.6009,0.5998,0.5998,10863.0 +1695004440000,0.6001,0.6001,0.599,0.599,7592.0 +1695004500000,0.5994,0.5997,0.5982,0.5982,4302.0 +1695004560000,0.5983,0.5986,0.5983,0.5984,1794.0 +1695004620000,0.5982,0.5982,0.5971,0.5971,3560.0 +1695004680000,0.5972,0.5978,0.5972,0.5977,4316.0 +1695004740000,0.5977,0.5977,0.5976,0.5977,2920.0 +1695004800000,0.5976,0.5976,0.5967,0.5967,3859.0 +1695004860000,0.5967,0.5971,0.5966,0.5969,2557.0 +1695004920000,0.5968,0.598,0.5968,0.598,5388.0 +1695004980000,0.5979,0.5979,0.597,0.597,1504.0 +1695005040000,0.5972,0.5976,0.5972,0.5976,691.0 +1695005100000,0.5977,0.5981,0.5977,0.5981,1477.0 +1695005160000,0.5984,0.5988,0.5984,0.5985,306.0 +1695005220000,0.5983,0.5983,0.5975,0.5975,8457.0 +1695005280000,0.5978,0.5985,0.5978,0.5985,555.0 +1695005340000,0.5984,0.5989,0.5984,0.5987,1857.0 +1695005400000,0.5991,0.5995,0.5988,0.5988,3250.0 +1695005460000,0.599,0.599,0.5984,0.5984,3920.0 +1695005520000,0.5983,0.5984,0.5983,0.5984,245.0 +1695005580000,0.5981,0.5981,0.5977,0.5979,401.0 +1695005640000,0.5979,0.5979,0.5976,0.5979,3208.0 +1695005700000,0.5978,0.5979,0.5971,0.5971,5025.0 +1695005760000,0.5976,0.5982,0.5976,0.5981,2007.0 +1695005820000,0.598,0.5984,0.598,0.5983,1339.0 +1695005880000,0.5983,0.5991,0.598,0.5991,1839.0 +1695005940000,0.5988,0.5988,0.5984,0.5984,5033.0 +1695006000000,0.5984,0.5992,0.5984,0.5984,10377.0 +1695006060000,0.5983,0.5983,0.5977,0.5979,1027.0 +1695006120000,0.5977,0.5983,0.5977,0.598,3091.0 +1695006180000,0.5978,0.5978,0.5968,0.597,4082.0 +1695006240000,0.5971,0.5971,0.597,0.597,794.0 +1695006300000,0.5974,0.5981,0.5974,0.5976,7461.0 +1695006360000,0.5976,0.5976,0.5975,0.5976,850.0 +1695006420000,0.5976,0.5976,0.5968,0.5968,2928.0 +1695006480000,0.5966,0.5967,0.5966,0.5966,526.0 +1695006540000,0.5965,0.5966,0.5964,0.5965,4856.0 +1695006600000,0.5964,0.5965,0.5958,0.5958,4538.0 +1695006660000,0.5956,0.5969,0.5952,0.5965,11624.0 +1695006720000,0.5967,0.5968,0.5967,0.5968,231.0 +1695006780000,0.5968,0.5975,0.5968,0.5975,2178.0 +1695006840000,0.5975,0.5975,0.5973,0.5973,1391.0 +1695006900000,0.5973,0.5976,0.5973,0.5976,1843.0 +1695006960000,0.5978,0.5981,0.5975,0.5975,2825.0 +1695007020000,0.5974,0.5976,0.5972,0.5975,3137.0 +1695007080000,0.5975,0.5981,0.5973,0.5981,1101.0 +1695007140000,0.5979,0.5988,0.5978,0.5986,11500.0 +1695007200000,0.5985,0.5986,0.5984,0.5984,141.0 +1695007260000,0.5985,0.5992,0.5984,0.5991,3926.0 +1695007320000,0.5992,0.5992,0.5992,0.5992,701.0 +1695007380000,0.5992,0.5992,0.5992,0.5992,0.0 +1695007440000,0.5992,0.5998,0.5991,0.5997,2402.0 +1695007500000,0.5996,0.5997,0.5995,0.5997,4367.0 +1695007560000,0.5997,0.5999,0.5997,0.5998,1403.0 +1695007620000,0.5996,0.5996,0.5996,0.5996,1373.0 +1695007680000,0.5996,0.5996,0.5985,0.5991,3088.0 +1695007740000,0.5988,0.599,0.5983,0.5983,3098.0 +1695007800000,0.5986,0.5992,0.5986,0.5992,300.0 +1695007860000,0.5992,0.5995,0.5992,0.5994,1150.0 +1695007920000,0.5997,0.6,0.5996,0.5996,1516.0 +1695007980000,0.5996,0.5999,0.5996,0.5999,2711.0 +1695008040000,0.6,0.6001,0.5982,0.5997,18280.0 +1695008100000,0.5997,0.6,0.5995,0.6,5133.0 +1695008160000,0.5997,0.5998,0.5992,0.5998,1611.0 +1695008220000,0.5998,0.6001,0.5997,0.6001,6327.0 +1695008280000,0.6001,0.6004,0.6001,0.6004,340.0 +1695008340000,0.6007,0.6011,0.6007,0.6011,5399.0 +1695008400000,0.601,0.6014,0.6007,0.6014,5429.0 +1695008460000,0.6013,0.6017,0.6013,0.6014,5997.0 +1695008520000,0.6015,0.6015,0.6009,0.6011,13546.0 +1695008580000,0.6013,0.6013,0.6013,0.6013,146.0 +1695008640000,0.6011,0.6013,0.6011,0.6012,4915.0 +1695008700000,0.6013,0.6014,0.6013,0.6013,285.0 +1695008760000,0.6013,0.6014,0.6011,0.6013,463.0 +1695008820000,0.6013,0.6016,0.6012,0.6016,3093.0 +1695008880000,0.6018,0.6019,0.6015,0.6016,609.0 +1695008940000,0.6014,0.6014,0.6009,0.6009,218.0 +1695009000000,0.601,0.6012,0.6008,0.601,5151.0 +1695009060000,0.6011,0.6015,0.6011,0.6013,802.0 +1695009120000,0.601,0.6028,0.6007,0.6028,34826.0 +1695009180000,0.6021,0.6027,0.6021,0.6022,2866.0 +1695009240000,0.6025,0.6027,0.6024,0.6027,5907.0 +1695009300000,0.6027,0.6029,0.6015,0.6015,128639.0 +1695009360000,0.6017,0.6027,0.6017,0.6027,15796.0 +1695009420000,0.6027,0.6031,0.6016,0.6016,4703.0 +1695009480000,0.6019,0.6021,0.6018,0.602,404.0 +1695009540000,0.6022,0.6026,0.6016,0.6025,3602.0 +1695009600000,0.6022,0.6027,0.6019,0.602,1873.0 +1695009660000,0.602,0.6032,0.6019,0.6026,14354.0 +1695009720000,0.6026,0.6031,0.6024,0.603,4812.0 +1695009780000,0.6029,0.603,0.6027,0.6027,6496.0 +1695009840000,0.6028,0.6034,0.6027,0.6027,7946.0 +1695009900000,0.6028,0.6029,0.6021,0.6029,5110.0 +1695009960000,0.6026,0.6026,0.6019,0.6019,1174.0 +1695010020000,0.6018,0.6021,0.6016,0.6021,4211.0 +1695010080000,0.6017,0.6018,0.6015,0.6015,2625.0 +1695010140000,0.6014,0.602,0.6003,0.6009,34923.0 +1695010200000,0.601,0.601,0.6004,0.6004,351.0 +1695010260000,0.6003,0.6006,0.6003,0.6004,1538.0 +1695010320000,0.6003,0.6003,0.6,0.6,3052.0 +1695010380000,0.6,0.6005,0.6,0.6005,2148.0 +1695010440000,0.6004,0.6004,0.5999,0.6002,4413.0 +1695010500000,0.6004,0.6008,0.6004,0.6005,1076.0 +1695010560000,0.6004,0.6004,0.6,0.6002,5076.0 +1695010620000,0.6003,0.6003,0.6003,0.6003,14.0 +1695010680000,0.6002,0.6005,0.6002,0.6005,626.0 +1695010740000,0.6003,0.6004,0.6001,0.6002,1191.0 +1695010800000,0.6002,0.6006,0.6001,0.6004,682.0 +1695010860000,0.6002,0.6002,0.6002,0.6002,156.0 +1695010920000,0.6002,0.6006,0.6,0.6,3435.0 +1695010980000,0.6,0.6002,0.5998,0.5999,256.0 +1695011040000,0.6,0.6002,0.6,0.6,1013.0 +1695011100000,0.6004,0.6008,0.6002,0.6002,2486.0 +1695011160000,0.6004,0.6013,0.6004,0.6012,3515.0 +1695011220000,0.601,0.601,0.601,0.601,18.0 +1695011280000,0.6009,0.6009,0.6005,0.6005,298.0 +1695011340000,0.6007,0.6007,0.6007,0.6007,78.0 +1695011400000,0.6006,0.6006,0.5999,0.6,1248.0 +1695011460000,0.5998,0.5998,0.5994,0.5994,1255.0 +1695011520000,0.5994,0.5995,0.5993,0.5995,1350.0 +1695011580000,0.5996,0.6007,0.5996,0.6004,7439.0 +1695011640000,0.6004,0.6011,0.6004,0.6011,1539.0 +1695011700000,0.6012,0.6014,0.6001,0.6001,2007.0 +1695011760000,0.6002,0.6005,0.6001,0.6002,1273.0 +1695011820000,0.6005,0.6005,0.6004,0.6004,247.0 +1695011880000,0.6004,0.6004,0.6004,0.6004,9.0 +1695011940000,0.6004,0.6004,0.6004,0.6004,529.0 +1695012000000,0.6003,0.6003,0.5999,0.5999,521.0 +1695012060000,0.5998,0.5998,0.5998,0.5998,1592.0 +1695012120000,0.5995,0.6002,0.5995,0.6002,10187.0 +1695012180000,0.6,0.6002,0.5997,0.6001,1101.0 +1695012240000,0.6,0.6003,0.6,0.6002,1989.0 +1695012300000,0.6001,0.6001,0.6,0.6,681.0 +1695012360000,0.6,0.6002,0.6,0.6001,134.0 +1695012420000,0.6002,0.6008,0.6002,0.6007,2176.0 +1695012480000,0.6007,0.6013,0.6006,0.6011,4848.0 +1695012540000,0.601,0.6011,0.601,0.6011,608.0 +1695012600000,0.6012,0.6014,0.6012,0.6014,1592.0 +1695012660000,0.6012,0.6014,0.601,0.6013,1840.0 +1695012720000,0.6013,0.6013,0.6008,0.6011,1520.0 +1695012780000,0.6013,0.6013,0.6013,0.6013,47.0 +1695012840000,0.6011,0.6019,0.6011,0.6019,2832.0 +1695012900000,0.6014,0.6021,0.6011,0.6011,1297.0 +1695012960000,0.6011,0.6019,0.6011,0.6014,895.0 +1695013020000,0.6013,0.6013,0.6008,0.6013,1621.0 +1695013080000,0.601,0.6013,0.6009,0.6013,329.0 +1695013140000,0.6014,0.6034,0.6014,0.6033,21536.0 +1695013200000,0.603,0.6037,0.6028,0.6035,5220.0 +1695013260000,0.6036,0.604,0.6033,0.6033,3920.0 +1695013320000,0.6034,0.6034,0.6026,0.603,1124.0 +1695013380000,0.6029,0.603,0.6024,0.6024,3402.0 +1695013440000,0.6025,0.6025,0.6021,0.6022,3886.0 +1695013500000,0.6022,0.6022,0.6016,0.6016,1231.0 +1695013560000,0.6017,0.6017,0.601,0.601,1090.0 +1695013620000,0.6011,0.6013,0.6009,0.6009,12942.0 +1695013680000,0.6009,0.6012,0.6009,0.6009,3433.0 +1695013740000,0.6008,0.6009,0.6007,0.6007,2186.0 +1695013800000,0.6007,0.6015,0.6006,0.6015,18925.0 +1695013860000,0.6015,0.6016,0.6014,0.6016,687.0 +1695013920000,0.6016,0.6019,0.6016,0.6017,1094.0 +1695013980000,0.6017,0.6017,0.6017,0.6017,45.0 +1695014040000,0.6017,0.6021,0.6017,0.6018,2632.0 +1695014100000,0.602,0.602,0.6017,0.6019,1925.0 +1695014160000,0.602,0.6027,0.602,0.6026,1226.0 +1695014220000,0.6026,0.6029,0.6025,0.6028,1008.0 +1695014280000,0.6028,0.6031,0.6023,0.6025,3913.0 +1695014340000,0.6026,0.6027,0.6026,0.6027,281.0 +1695014400000,0.6026,0.6028,0.6024,0.6024,768.0 +1695014460000,0.6022,0.6024,0.6022,0.6022,58.0 +1695014520000,0.6024,0.6025,0.6024,0.6024,24.0 +1695014580000,0.6024,0.6024,0.6024,0.6024,72.0 +1695014640000,0.6025,0.6025,0.6024,0.6024,152.0 +1695014700000,0.6026,0.6026,0.6022,0.6025,2332.0 +1695014760000,0.6025,0.6028,0.6024,0.6024,193.0 +1695014820000,0.6026,0.6031,0.6026,0.6031,1824.0 +1695014880000,0.603,0.603,0.6026,0.6027,826.0 +1695014940000,0.603,0.603,0.603,0.603,12.0 +1695015000000,0.6031,0.6031,0.6029,0.6029,3374.0 +1695015060000,0.6029,0.6033,0.6023,0.6023,6517.0 +1695015120000,0.6026,0.6031,0.6026,0.6031,628.0 +1695015180000,0.6032,0.6034,0.6031,0.6034,297.0 +1695015240000,0.6034,0.6035,0.6033,0.6033,2742.0 +1695015300000,0.6032,0.6035,0.6031,0.6035,1867.0 +1695015360000,0.6034,0.6035,0.6034,0.6035,442.0 +1695015420000,0.6034,0.6041,0.6034,0.6041,4308.0 +1695015480000,0.6042,0.6051,0.6038,0.604,16393.0 +1695015540000,0.6041,0.6046,0.604,0.6045,4318.0 +1695015600000,0.6045,0.6045,0.604,0.604,2491.0 +1695015660000,0.604,0.6041,0.604,0.604,282.0 +1695015720000,0.604,0.604,0.6036,0.6038,497.0 +1695015780000,0.604,0.6041,0.604,0.6041,58.0 +1695015840000,0.6041,0.6041,0.6041,0.6041,105.0 +1695015900000,0.604,0.6051,0.6039,0.605,5419.0 +1695015960000,0.6047,0.6059,0.6047,0.6052,8159.0 +1695016020000,0.605,0.6051,0.6048,0.6049,2345.0 +1695016080000,0.6046,0.6052,0.6045,0.6046,1015.0 +1695016140000,0.6047,0.6047,0.6039,0.6039,2407.0 +1695016200000,0.6037,0.6038,0.6037,0.6037,180.0 +1695016260000,0.6036,0.6037,0.6033,0.6035,1527.0 +1695016320000,0.6035,0.6035,0.6029,0.6029,1364.0 +1695016380000,0.6032,0.6037,0.6031,0.6034,1987.0 +1695016440000,0.6032,0.6034,0.6026,0.6034,2093.0 +1695016500000,0.6035,0.6036,0.6034,0.6034,161.0 +1695016560000,0.6035,0.6035,0.6034,0.6034,59.0 +1695016620000,0.6034,0.6034,0.6034,0.6034,400.0 +1695016680000,0.6031,0.6031,0.6024,0.6028,5208.0 +1695016740000,0.6027,0.6028,0.6025,0.6026,3248.0 +1695016800000,0.6026,0.6029,0.6024,0.6025,5725.0 +1695016860000,0.6025,0.603,0.6022,0.6022,3840.0 +1695016920000,0.6025,0.6026,0.6022,0.6025,2959.0 +1695016980000,0.6024,0.6032,0.6024,0.6032,1335.0 +1695017040000,0.6033,0.6044,0.6029,0.604,28194.0 +1695017100000,0.6041,0.6047,0.6041,0.6045,1905.0 +1695017160000,0.6044,0.6051,0.6042,0.6051,8816.0 +1695017220000,0.6049,0.6049,0.6049,0.6049,13.0 +1695017280000,0.6048,0.6048,0.6046,0.6047,810.0 +1695017340000,0.6048,0.6049,0.6045,0.6045,908.0 +1695017400000,0.6045,0.6047,0.6042,0.6045,5290.0 +1695017460000,0.6044,0.6044,0.6036,0.6038,3135.0 +1695017520000,0.6038,0.6045,0.6038,0.6045,2847.0 +1695017580000,0.6045,0.6045,0.6041,0.6042,487.0 +1695017640000,0.6044,0.6044,0.6043,0.6043,175.0 +1695017700000,0.6042,0.6044,0.6041,0.6044,675.0 +1695017760000,0.6042,0.6043,0.604,0.604,689.0 +1695017820000,0.604,0.604,0.6034,0.6034,9389.0 +1695017880000,0.6035,0.6035,0.6029,0.603,2364.0 +1695017940000,0.603,0.6037,0.603,0.6037,1792.0 +1695018000000,0.6041,0.6041,0.6039,0.6039,243.0 +1695018060000,0.604,0.6041,0.6037,0.6038,871.0 +1695018120000,0.6039,0.604,0.6033,0.6039,3522.0 +1695018180000,0.6041,0.6041,0.6037,0.6037,37.0 +1695018240000,0.6037,0.6037,0.6032,0.6033,1819.0 +1695018300000,0.6034,0.6041,0.6034,0.6041,180.0 +1695018360000,0.6041,0.6049,0.6041,0.6046,2087.0 +1695018420000,0.6047,0.6047,0.6047,0.6047,37.0 +1695018480000,0.6047,0.6052,0.6037,0.6037,2675.0 +1695018540000,0.6036,0.6038,0.6034,0.6034,678.0 +1695018600000,0.6036,0.6041,0.6036,0.6041,1314.0 +1695018660000,0.6041,0.6048,0.6041,0.6048,1234.0 +1695018720000,0.6051,0.6051,0.6048,0.6049,1298.0 +1695018780000,0.6047,0.6049,0.6047,0.6048,1242.0 +1695018840000,0.6044,0.6049,0.6044,0.6044,3245.0 +1695018900000,0.6046,0.6046,0.6046,0.6046,233.0 +1695018960000,0.6046,0.6046,0.6042,0.6044,1945.0 +1695019020000,0.6043,0.6045,0.6039,0.6039,974.0 +1695019080000,0.6044,0.605,0.6044,0.6048,14207.0 +1695019140000,0.6048,0.605,0.6048,0.6048,1294.0 +1695019200000,0.6048,0.6048,0.6042,0.6044,2858.0 +1695019260000,0.6047,0.6047,0.6046,0.6047,2199.0 +1695019320000,0.6047,0.6047,0.6046,0.6046,551.0 +1695019380000,0.6046,0.6046,0.6045,0.6045,3233.0 +1695019440000,0.6046,0.6048,0.6046,0.6048,199.0 +1695019500000,0.6047,0.6047,0.6046,0.6047,1736.0 +1695019560000,0.6048,0.6051,0.6047,0.6051,1327.0 +1695019620000,0.6048,0.6048,0.6048,0.6048,212.0 +1695019680000,0.6047,0.6048,0.6047,0.6048,354.0 +1695019740000,0.6047,0.6047,0.6044,0.6044,853.0 +1695019800000,0.6044,0.6046,0.6035,0.6035,3687.0 +1695019860000,0.6036,0.6036,0.6033,0.6035,305.0 +1695019920000,0.6031,0.6031,0.602,0.6025,21551.0 +1695019980000,0.6024,0.6026,0.6018,0.6026,3657.0 +1695020040000,0.6026,0.6027,0.6026,0.6026,407.0 +1695020100000,0.6026,0.6026,0.6017,0.6025,10399.0 +1695020160000,0.6025,0.6027,0.6021,0.6024,1195.0 +1695020220000,0.6023,0.6023,0.6021,0.6021,87.0 +1695020280000,0.6022,0.6028,0.6022,0.6026,1224.0 +1695020340000,0.6027,0.6027,0.6018,0.6018,3441.0 +1695020400000,0.6019,0.6024,0.6017,0.6018,1566.0 +1695020460000,0.6024,0.6028,0.6023,0.6026,701.0 +1695020520000,0.6024,0.6032,0.6024,0.6032,580.0 +1695020580000,0.6032,0.6038,0.6032,0.6038,2357.0 +1695020640000,0.6039,0.6039,0.6037,0.6037,2947.0 +1695020700000,0.6038,0.6038,0.6031,0.6032,7244.0 +1695020760000,0.6032,0.6032,0.6032,0.6032,662.0 +1695020820000,0.6032,0.6033,0.6031,0.6032,11712.0 +1695020880000,0.6036,0.6036,0.6035,0.6035,444.0 +1695020940000,0.6033,0.6033,0.6032,0.6032,699.0 +1695021000000,0.6032,0.6032,0.6023,0.6023,2669.0 +1695021060000,0.6023,0.6023,0.6018,0.6018,643.0 +1695021120000,0.6016,0.6019,0.6012,0.6019,9843.0 +1695021180000,0.6021,0.6023,0.602,0.6022,329.0 +1695021240000,0.6021,0.6022,0.6017,0.6022,592.0 +1695021300000,0.6022,0.603,0.6021,0.603,697.0 +1695021360000,0.603,0.6033,0.603,0.6033,283.0 +1695021420000,0.6033,0.6036,0.6033,0.6036,459.0 +1695021480000,0.6035,0.6039,0.6035,0.6039,1668.0 +1695021540000,0.6035,0.6036,0.6032,0.6032,1964.0 +1695021600000,0.6035,0.6036,0.6034,0.6036,62.0 +1695021660000,0.6035,0.6036,0.6032,0.6036,535.0 +1695021720000,0.6035,0.6035,0.6031,0.6031,1209.0 +1695021780000,0.6031,0.6032,0.603,0.6032,268.0 +1695021840000,0.6031,0.6035,0.6031,0.6034,281.0 +1695021900000,0.6036,0.6043,0.6036,0.6043,9168.0 +1695021960000,0.604,0.6041,0.6036,0.6037,1438.0 +1695022020000,0.6038,0.6047,0.6038,0.6045,4917.0 +1695022080000,0.6044,0.6045,0.6044,0.6044,127.0 +1695022140000,0.6041,0.6045,0.6041,0.6043,829.0 +1695022200000,0.6043,0.605,0.6041,0.605,2516.0 +1695022260000,0.6045,0.6045,0.604,0.6044,10189.0 +1695022320000,0.6044,0.6044,0.6044,0.6044,0.0 +1695022380000,0.6044,0.6052,0.6044,0.6052,2353.0 +1695022440000,0.6053,0.6056,0.6053,0.6056,1191.0 +1695022500000,0.6056,0.6062,0.6056,0.6062,6935.0 +1695022560000,0.6061,0.6062,0.6044,0.6048,14041.0 +1695022620000,0.6047,0.6047,0.6045,0.6045,1456.0 +1695022680000,0.6046,0.6047,0.6046,0.6047,2427.0 +1695022740000,0.6046,0.6046,0.6037,0.6037,3040.0 +1695022800000,0.6037,0.6037,0.603,0.6037,1536.0 +1695022860000,0.6033,0.6034,0.6033,0.6034,1620.0 +1695022920000,0.6037,0.6041,0.6037,0.604,798.0 +1695022980000,0.6041,0.6042,0.6041,0.6042,37.0 +1695023040000,0.6044,0.6044,0.6037,0.6037,1790.0 +1695023100000,0.6033,0.6035,0.6028,0.6033,1990.0 +1695023160000,0.603,0.6033,0.603,0.6032,706.0 +1695023220000,0.6032,0.6042,0.6032,0.604,1026.0 +1695023280000,0.6041,0.6044,0.6041,0.6044,348.0 +1695023340000,0.6044,0.6045,0.6044,0.6045,89.0 +1695023400000,0.6044,0.6044,0.6044,0.6044,190.0 +1695023460000,0.6043,0.6045,0.6042,0.6045,425.0 +1695023520000,0.6042,0.6042,0.6034,0.604,894.0 +1695023580000,0.6041,0.6043,0.6041,0.6041,151.0 +1695023640000,0.6041,0.6041,0.6034,0.6034,2136.0 +1695023700000,0.6034,0.6039,0.6033,0.6036,871.0 +1695023760000,0.6041,0.6043,0.6039,0.6039,594.0 +1695023820000,0.6039,0.604,0.6039,0.604,634.0 +1695023880000,0.6045,0.6045,0.6043,0.6043,187.0 +1695023940000,0.6043,0.6045,0.6043,0.6043,93.0 +1695024000000,0.6044,0.6044,0.6036,0.6036,2251.0 +1695024060000,0.6036,0.6042,0.6036,0.6042,1006.0 +1695024120000,0.6043,0.605,0.6042,0.6046,7142.0 +1695024180000,0.6047,0.6051,0.6047,0.6049,876.0 +1695024240000,0.6048,0.6053,0.6047,0.6053,2506.0 +1695024300000,0.6053,0.6053,0.6051,0.6051,1040.0 +1695024360000,0.605,0.6051,0.6048,0.6048,2006.0 +1695024420000,0.6048,0.6048,0.6048,0.6048,151.0 +1695024480000,0.6048,0.6049,0.6047,0.6047,749.0 +1695024540000,0.6045,0.6046,0.6044,0.6045,947.0 +1695024600000,0.6044,0.6052,0.6044,0.6047,11141.0 +1695024660000,0.6047,0.6048,0.6046,0.6046,457.0 +1695024720000,0.6045,0.6054,0.6045,0.6053,1286.0 +1695024780000,0.6054,0.6061,0.6054,0.6057,7095.0 +1695024840000,0.6058,0.6058,0.6054,0.6054,529.0 +1695024900000,0.6053,0.6053,0.6053,0.6053,171.0 +1695024960000,0.6052,0.6052,0.605,0.6051,823.0 +1695025020000,0.605,0.6052,0.6049,0.6052,1303.0 +1695025080000,0.6051,0.6051,0.605,0.605,460.0 +1695025140000,0.6047,0.6048,0.6047,0.6048,1493.0 +1695025200000,0.6049,0.6049,0.6041,0.6046,3653.0 +1695025260000,0.6046,0.6065,0.6046,0.6059,54221.0 +1695025320000,0.6059,0.6059,0.6057,0.6057,2292.0 +1695025380000,0.6056,0.6057,0.6052,0.6052,1257.0 +1695025440000,0.6057,0.6058,0.6056,0.6058,1634.0 +1695025500000,0.6058,0.6059,0.6058,0.6058,1275.0 +1695025560000,0.6057,0.6061,0.6057,0.606,1892.0 +1695025620000,0.606,0.606,0.6054,0.6054,5231.0 +1695025680000,0.6056,0.6057,0.6049,0.605,3251.0 +1695025740000,0.6051,0.6051,0.6043,0.6043,3771.0 +1695025800000,0.6049,0.6049,0.6046,0.6046,1348.0 +1695025860000,0.6046,0.6048,0.6046,0.6047,1834.0 +1695025920000,0.6047,0.6048,0.6044,0.6044,2574.0 +1695025980000,0.6046,0.6049,0.6046,0.6048,387.0 +1695026040000,0.6047,0.6051,0.6047,0.6049,2525.0 +1695026100000,0.605,0.6054,0.6049,0.6054,3948.0 +1695026160000,0.6056,0.6062,0.6054,0.6062,10794.0 +1695026220000,0.6059,0.6059,0.6051,0.6053,8352.0 +1695026280000,0.6054,0.6056,0.6052,0.6052,1759.0 +1695026340000,0.6055,0.6056,0.6055,0.6055,751.0 +1695026400000,0.6055,0.6056,0.6055,0.6055,1111.0 +1695026460000,0.6057,0.6059,0.6057,0.6057,245.0 +1695026520000,0.6057,0.6058,0.6056,0.6056,700.0 +1695026580000,0.6056,0.6057,0.6055,0.6057,313.0 +1695026640000,0.6057,0.6057,0.6052,0.6052,760.0 +1695026700000,0.6054,0.6056,0.6053,0.6053,778.0 +1695026760000,0.6053,0.6057,0.6053,0.6055,407.0 +1695026820000,0.6055,0.6058,0.6055,0.6058,2169.0 +1695026880000,0.6058,0.606,0.6057,0.6057,1194.0 +1695026940000,0.6059,0.6059,0.6053,0.6053,1015.0 +1695027000000,0.6055,0.6059,0.6053,0.6059,346.0 +1695027060000,0.6058,0.6064,0.6058,0.6064,10080.0 +1695027120000,0.6063,0.6064,0.6055,0.606,12152.0 +1695027180000,0.6061,0.6063,0.6061,0.6063,3201.0 +1695027240000,0.6066,0.6068,0.6065,0.6065,1402.0 +1695027300000,0.6065,0.6066,0.6064,0.6066,2375.0 +1695027360000,0.6067,0.6069,0.6067,0.6069,2617.0 +1695027420000,0.6069,0.607,0.6069,0.607,982.0 +1695027480000,0.607,0.6076,0.6069,0.6076,1627.0 +1695027540000,0.6073,0.6076,0.6072,0.6075,2922.0 +1695027600000,0.6074,0.6076,0.6069,0.6069,3400.0 +1695027660000,0.6068,0.6072,0.6067,0.6069,712.0 +1695027720000,0.6069,0.6085,0.6067,0.6081,19444.0 +1695027780000,0.6077,0.6087,0.6077,0.6086,5982.0 +1695027840000,0.6083,0.6091,0.608,0.6089,10708.0 +1695027900000,0.6087,0.6092,0.6086,0.6087,5561.0 +1695027960000,0.6089,0.6095,0.6087,0.6092,5685.0 +1695028020000,0.6091,0.6091,0.6084,0.6084,2379.0 +1695028080000,0.6083,0.6083,0.6067,0.6067,2785.0 +1695028140000,0.6066,0.6079,0.6066,0.6079,11288.0 +1695028200000,0.6079,0.6079,0.6073,0.6077,3540.0 +1695028260000,0.6075,0.6077,0.6071,0.6075,1107.0 +1695028320000,0.6073,0.6076,0.6071,0.6071,513.0 +1695028380000,0.6072,0.6074,0.607,0.6072,1460.0 +1695028440000,0.6072,0.6072,0.6071,0.6072,1756.0 +1695028500000,0.6071,0.6075,0.607,0.6074,1555.0 +1695028560000,0.6074,0.6074,0.6069,0.6069,1501.0 +1695028620000,0.6071,0.6071,0.6071,0.6071,51.0 +1695028680000,0.6071,0.6071,0.6036,0.6048,89994.0 +1695028740000,0.6048,0.6053,0.6045,0.6047,3798.0 +1695028800000,0.6047,0.6049,0.6044,0.6044,1588.0 +1695028860000,0.6047,0.6048,0.6044,0.6044,775.0 +1695028920000,0.6042,0.6044,0.6042,0.6042,499.0 +1695028980000,0.6043,0.6049,0.604,0.6044,8321.0 +1695029040000,0.6043,0.6043,0.6039,0.6043,1310.0 +1695029100000,0.6044,0.6044,0.6042,0.6042,214.0 +1695029160000,0.6044,0.6048,0.6044,0.6047,2750.0 +1695029220000,0.6047,0.6047,0.6046,0.6046,58.0 +1695029280000,0.6046,0.6046,0.6046,0.6046,702.0 +1695029340000,0.6046,0.6046,0.6046,0.6046,1250.0 +1695029400000,0.6045,0.6048,0.6045,0.6048,1542.0 +1695029460000,0.6048,0.6056,0.6048,0.6053,4093.0 +1695029520000,0.6052,0.6053,0.6048,0.6048,2752.0 +1695029580000,0.6053,0.6056,0.6053,0.6054,931.0 +1695029640000,0.6055,0.6057,0.6051,0.6057,2686.0 +1695029700000,0.6059,0.6071,0.6058,0.6063,16508.0 +1695029760000,0.6064,0.6069,0.6064,0.6069,2062.0 +1695029820000,0.6067,0.6075,0.6067,0.6075,6125.0 +1695029880000,0.6076,0.6076,0.6067,0.6069,5269.0 +1695029940000,0.6069,0.6072,0.6065,0.6069,2061.0 +1695030000000,0.6069,0.6071,0.6069,0.607,1880.0 +1695030060000,0.6071,0.6073,0.6071,0.6071,2414.0 +1695030120000,0.6073,0.6076,0.6073,0.6075,4074.0 +1695030180000,0.6076,0.6077,0.6072,0.6075,2712.0 +1695030240000,0.6074,0.6075,0.6071,0.6074,3410.0 +1695030300000,0.6075,0.6077,0.6075,0.6076,1952.0 +1695030360000,0.6076,0.6077,0.6075,0.6075,847.0 +1695030420000,0.6076,0.6082,0.6072,0.6082,11571.0 +1695030480000,0.608,0.6085,0.6079,0.608,2886.0 +1695030540000,0.608,0.6082,0.6075,0.6079,2824.0 +1695030600000,0.608,0.6086,0.6073,0.6073,4766.0 +1695030660000,0.6072,0.6072,0.606,0.6065,4025.0 +1695030720000,0.6063,0.6074,0.6062,0.6074,3388.0 +1695030780000,0.6074,0.6074,0.6071,0.6074,3845.0 +1695030840000,0.6076,0.6084,0.6076,0.6083,1178.0 +1695030900000,0.6084,0.6086,0.6083,0.6085,1210.0 +1695030960000,0.6085,0.6085,0.6076,0.6077,1329.0 +1695031020000,0.6076,0.6082,0.6073,0.6081,5233.0 +1695031080000,0.608,0.6082,0.6078,0.6078,514.0 +1695031140000,0.6077,0.6079,0.6077,0.6077,161.0 +1695031200000,0.6079,0.6082,0.6077,0.6079,2376.0 +1695031260000,0.608,0.6089,0.6079,0.6087,2587.0 +1695031320000,0.6086,0.6087,0.6082,0.6087,4341.0 +1695031380000,0.6087,0.6092,0.6087,0.609,4323.0 +1695031440000,0.609,0.609,0.6086,0.6086,2690.0 +1695031500000,0.6086,0.6086,0.6079,0.6083,3211.0 +1695031560000,0.6084,0.6084,0.6076,0.6076,2688.0 +1695031620000,0.6076,0.6078,0.6071,0.6075,4931.0 +1695031680000,0.6075,0.608,0.6075,0.608,1718.0 +1695031740000,0.608,0.6087,0.608,0.6086,8685.0 +1695031800000,0.6087,0.609,0.6083,0.6083,3753.0 +1695031860000,0.6083,0.6084,0.6082,0.6082,855.0 +1695031920000,0.6083,0.6086,0.6083,0.6084,963.0 +1695031980000,0.6084,0.6089,0.6084,0.6089,3890.0 +1695032040000,0.6089,0.6093,0.6089,0.6091,8756.0 +1695032100000,0.609,0.609,0.6077,0.6083,19414.0 +1695032160000,0.6082,0.6082,0.6076,0.6082,3303.0 +1695032220000,0.6085,0.6087,0.6077,0.6077,14483.0 +1695032280000,0.608,0.6081,0.6073,0.6078,4722.0 +1695032340000,0.6078,0.6086,0.6075,0.6086,6003.0 +1695032400000,0.6085,0.6091,0.6083,0.6083,4021.0 +1695032460000,0.6083,0.6083,0.6074,0.6082,8992.0 +1695032520000,0.6079,0.6082,0.6074,0.6082,4428.0 +1695032580000,0.6082,0.6084,0.608,0.6084,294.0 +1695032640000,0.6081,0.6081,0.6075,0.6076,1696.0 +1695032700000,0.6077,0.6082,0.6076,0.6082,1183.0 +1695032760000,0.608,0.6082,0.608,0.6081,183.0 +1695032820000,0.6078,0.6084,0.6077,0.608,1660.0 +1695032880000,0.6085,0.6086,0.608,0.6083,1437.0 +1695032940000,0.608,0.608,0.6078,0.6078,3421.0 +1695033000000,0.6078,0.6094,0.6077,0.6094,9555.0 +1695033060000,0.6091,0.6099,0.6085,0.6092,7017.0 +1695033120000,0.6094,0.61,0.6093,0.6098,5228.0 +1695033180000,0.61,0.611,0.61,0.6105,5855.0 +1695033240000,0.6105,0.6123,0.6105,0.6108,15912.0 +1695033300000,0.611,0.6124,0.611,0.6122,14898.0 +1695033360000,0.6122,0.6122,0.6116,0.6121,5389.0 +1695033420000,0.6119,0.6125,0.6118,0.6122,6722.0 +1695033480000,0.6122,0.613,0.6121,0.6129,18139.0 +1695033540000,0.6129,0.6139,0.6129,0.6139,19800.0 +1695033600000,0.6139,0.614,0.6132,0.6132,14536.0 +1695033660000,0.613,0.6134,0.6124,0.6124,6656.0 +1695033720000,0.6127,0.6128,0.6125,0.6127,4768.0 +1695033780000,0.6127,0.6137,0.6123,0.6131,10560.0 +1695033840000,0.6131,0.6135,0.6131,0.6134,3273.0 +1695033900000,0.6133,0.6144,0.6133,0.6142,9809.0 +1695033960000,0.6142,0.6145,0.6133,0.6133,2645.0 +1695034020000,0.613,0.6131,0.612,0.6125,11491.0 +1695034080000,0.6126,0.6143,0.6125,0.6142,9133.0 +1695034140000,0.6142,0.6142,0.6134,0.6134,2923.0 +1695034200000,0.6135,0.6137,0.6133,0.6137,1279.0 +1695034260000,0.6138,0.6141,0.6137,0.6139,1317.0 +1695034320000,0.6139,0.6142,0.6135,0.6141,3686.0 +1695034380000,0.6142,0.6143,0.6136,0.614,2222.0 +1695034440000,0.614,0.6143,0.6139,0.6143,932.0 +1695034500000,0.6145,0.615,0.6139,0.6139,10568.0 +1695034560000,0.614,0.6148,0.614,0.6141,1338.0 +1695034620000,0.6141,0.6142,0.6137,0.6137,3185.0 +1695034680000,0.6135,0.6138,0.6128,0.6135,5519.0 +1695034740000,0.6135,0.6136,0.6134,0.6135,732.0 +1695034800000,0.6138,0.6149,0.6138,0.6147,11783.0 +1695034860000,0.6144,0.6145,0.614,0.614,681.0 +1695034920000,0.6142,0.6143,0.6139,0.6139,2253.0 +1695034980000,0.614,0.6146,0.614,0.6146,2753.0 +1695035040000,0.6145,0.615,0.6142,0.6142,15123.0 +1695035100000,0.6145,0.6157,0.6142,0.6151,13021.0 +1695035160000,0.6151,0.6158,0.6151,0.6154,7218.0 +1695035220000,0.6155,0.6157,0.6154,0.6155,2595.0 +1695035280000,0.6154,0.6154,0.6151,0.6151,13695.0 +1695035340000,0.6148,0.6148,0.6135,0.6135,4359.0 +1695035400000,0.6138,0.6151,0.6138,0.615,12203.0 +1695035460000,0.615,0.6162,0.615,0.6151,13855.0 +1695035520000,0.6151,0.6155,0.6151,0.6155,1387.0 +1695035580000,0.6156,0.6158,0.6154,0.6158,3872.0 +1695035640000,0.6159,0.6165,0.6154,0.6165,16770.0 +1695035700000,0.6163,0.617,0.616,0.617,15541.0 +1695035760000,0.617,0.6189,0.6166,0.6167,34128.0 +1695035820000,0.6167,0.6167,0.6162,0.6162,4437.0 +1695035880000,0.6161,0.6161,0.6151,0.6151,1501.0 +1695035940000,0.6151,0.6168,0.6149,0.6158,16472.0 +1695036000000,0.6161,0.6168,0.6156,0.6168,2924.0 +1695036060000,0.6168,0.6176,0.6168,0.6171,1594.0 +1695036120000,0.6174,0.6177,0.6168,0.6168,1259.0 +1695036180000,0.6169,0.6171,0.6165,0.6167,2250.0 +1695036240000,0.6165,0.6165,0.6154,0.6154,17547.0 +1695036300000,0.6152,0.6164,0.6152,0.6159,10912.0 +1695036360000,0.6161,0.6162,0.6158,0.616,218.0 +1695036420000,0.6158,0.6158,0.6151,0.6152,10393.0 +1695036480000,0.6155,0.6155,0.615,0.6154,4404.0 +1695036540000,0.6155,0.616,0.6155,0.6158,3328.0 +1695036600000,0.6156,0.6161,0.6154,0.6154,3457.0 +1695036660000,0.6154,0.6154,0.6138,0.6138,5578.0 +1695036720000,0.6139,0.6143,0.6137,0.6141,4478.0 +1695036780000,0.614,0.614,0.6114,0.6114,90710.0 +1695036840000,0.6114,0.6117,0.6091,0.6105,111556.0 +1695036900000,0.6104,0.6113,0.6104,0.6113,11689.0 +1695036960000,0.6115,0.6115,0.6109,0.6112,10450.0 +1695037020000,0.6111,0.6111,0.6108,0.6108,4071.0 +1695037080000,0.6108,0.6109,0.6102,0.6102,9762.0 +1695037140000,0.6103,0.6103,0.6093,0.6099,6444.0 +1695037200000,0.61,0.6108,0.6098,0.6108,3366.0 +1695037260000,0.6106,0.611,0.6095,0.6101,14316.0 +1695037320000,0.6104,0.611,0.6104,0.6109,2544.0 +1695037380000,0.611,0.611,0.6101,0.6101,3953.0 +1695037440000,0.6103,0.6111,0.6101,0.6106,3055.0 +1695037500000,0.6105,0.6111,0.6104,0.6106,3790.0 +1695037560000,0.6105,0.611,0.6101,0.611,4348.0 +1695037620000,0.611,0.611,0.609,0.6098,20229.0 +1695037680000,0.61,0.6102,0.6099,0.6102,757.0 +1695037740000,0.61,0.61,0.6098,0.6098,3210.0 +1695037800000,0.6097,0.6097,0.6089,0.6091,1762.0 +1695037860000,0.6093,0.6096,0.6091,0.6096,288.0 +1695037920000,0.6098,0.61,0.6098,0.61,1956.0 +1695037980000,0.6098,0.6101,0.6097,0.6099,5202.0 +1695038040000,0.6101,0.6101,0.6097,0.61,3480.0 +1695038100000,0.6101,0.6101,0.6098,0.6099,3613.0 +1695038160000,0.6101,0.6103,0.6101,0.6103,803.0 +1695038220000,0.6102,0.6109,0.6102,0.6109,4070.0 +1695038280000,0.6107,0.6109,0.6106,0.6106,1184.0 +1695038340000,0.6105,0.611,0.6102,0.6109,1845.0 +1695038400000,0.611,0.6114,0.6108,0.6111,8061.0 +1695038460000,0.6112,0.6116,0.6109,0.6113,4102.0 +1695038520000,0.6113,0.6117,0.6109,0.6117,4765.0 +1695038580000,0.6117,0.6121,0.6114,0.6117,6265.0 +1695038640000,0.6118,0.6122,0.6116,0.6118,7788.0 +1695038700000,0.6116,0.6118,0.6106,0.6106,5584.0 +1695038760000,0.6107,0.6109,0.6104,0.6107,3261.0 +1695038820000,0.6105,0.6108,0.6101,0.6105,4844.0 +1695038880000,0.6106,0.6106,0.6103,0.6104,1758.0 +1695038940000,0.6103,0.6104,0.6102,0.6104,1782.0 +1695039000000,0.6103,0.6104,0.6103,0.6103,3383.0 +1695039060000,0.6101,0.6101,0.6087,0.6092,12919.0 +1695039120000,0.6092,0.6098,0.6088,0.6096,9494.0 +1695039180000,0.6097,0.6099,0.6097,0.6099,5857.0 +1695039240000,0.6098,0.6101,0.6098,0.61,3694.0 +1695039300000,0.61,0.6104,0.61,0.6102,4580.0 +1695039360000,0.6103,0.6103,0.6102,0.6102,513.0 +1695039420000,0.6102,0.6102,0.61,0.61,1575.0 +1695039480000,0.6101,0.6107,0.6101,0.6107,7349.0 +1695039540000,0.6108,0.6115,0.6108,0.6115,5861.0 +1695039600000,0.6113,0.6122,0.6113,0.6122,5206.0 +1695039660000,0.6121,0.6125,0.6121,0.6125,7210.0 +1695039720000,0.6125,0.6127,0.6124,0.6127,4189.0 +1695039780000,0.6127,0.6127,0.6127,0.6127,0.0 +1695039840000,0.6126,0.6126,0.6119,0.6125,3770.0 +1695039900000,0.6127,0.6137,0.6127,0.6136,7880.0 +1695039960000,0.6138,0.6141,0.6129,0.6139,20558.0 +1695040020000,0.6138,0.6151,0.6138,0.6145,9152.0 +1695040080000,0.6147,0.6155,0.6146,0.6146,14935.0 +1695040140000,0.6144,0.6152,0.6139,0.6152,8354.0 +1695040200000,0.6155,0.6161,0.6155,0.6155,7000.0 +1695040260000,0.6156,0.6162,0.6146,0.6148,4802.0 +1695040320000,0.6154,0.6159,0.6148,0.6148,1885.0 +1695040380000,0.6148,0.6154,0.6145,0.6153,2564.0 +1695040440000,0.6155,0.616,0.6151,0.6156,8206.0 +1695040500000,0.6159,0.616,0.6151,0.6158,3171.0 +1695040560000,0.6158,0.6163,0.6153,0.6153,8158.0 +1695040620000,0.6157,0.6162,0.6155,0.6162,1982.0 +1695040680000,0.6162,0.6166,0.6159,0.6166,1368.0 +1695040740000,0.6167,0.6167,0.6154,0.6166,10893.0 +1695040800000,0.6167,0.617,0.6163,0.6169,2490.0 +1695040860000,0.6169,0.6175,0.6168,0.6174,2922.0 +1695040920000,0.6171,0.6175,0.617,0.6175,1494.0 +1695040980000,0.6176,0.6176,0.6165,0.6165,6564.0 +1695041040000,0.6166,0.6173,0.6166,0.6169,2435.0 +1695041100000,0.617,0.6173,0.6167,0.6167,753.0 +1695041160000,0.6166,0.6169,0.6166,0.6169,1376.0 +1695041220000,0.6171,0.6173,0.6167,0.6172,4402.0 +1695041280000,0.6172,0.6174,0.6172,0.6172,1099.0 +1695041340000,0.6172,0.6172,0.616,0.616,3232.0 +1695041400000,0.6161,0.6165,0.6154,0.6162,8964.0 +1695041460000,0.6162,0.6166,0.6157,0.6165,3712.0 +1695041520000,0.6163,0.6168,0.6163,0.6168,1393.0 +1695041580000,0.6167,0.6168,0.6165,0.6166,216.0 +1695041640000,0.6166,0.6166,0.6156,0.616,1338.0 +1695041700000,0.616,0.6165,0.6156,0.6162,4176.0 +1695041760000,0.6164,0.6165,0.6162,0.6165,2205.0 +1695041820000,0.6166,0.6167,0.6162,0.6162,258.0 +1695041880000,0.6163,0.6165,0.6163,0.6165,107.0 +1695041940000,0.6163,0.6167,0.6161,0.6161,2944.0 +1695042000000,0.6163,0.6165,0.6159,0.6162,1606.0 +1695042060000,0.6162,0.6171,0.6162,0.6169,2576.0 +1695042120000,0.617,0.6178,0.617,0.6177,3843.0 +1695042180000,0.6176,0.6185,0.6176,0.6185,10385.0 +1695042240000,0.6185,0.6185,0.6174,0.6177,4455.0 +1695042300000,0.6176,0.6185,0.6175,0.6181,7199.0 +1695042360000,0.6185,0.6185,0.6165,0.6165,10600.0 +1695042420000,0.6166,0.6166,0.6159,0.616,10001.0 +1695042480000,0.6161,0.6162,0.6156,0.6161,4612.0 +1695042540000,0.6162,0.6165,0.6154,0.6163,5726.0 +1695042600000,0.6164,0.6164,0.6137,0.6149,60531.0 +1695042660000,0.615,0.6155,0.615,0.6155,1722.0 +1695042720000,0.6154,0.616,0.6153,0.616,8601.0 +1695042780000,0.616,0.6161,0.6151,0.6154,6501.0 +1695042840000,0.6154,0.6157,0.6154,0.6155,3953.0 +1695042900000,0.6154,0.6159,0.6153,0.6159,3169.0 +1695042960000,0.6158,0.6158,0.6147,0.6149,6277.0 +1695043020000,0.6148,0.6155,0.6148,0.6149,1963.0 +1695043080000,0.6149,0.6154,0.6144,0.6152,2616.0 +1695043140000,0.6152,0.6158,0.6152,0.6158,2579.0 +1695043200000,0.6159,0.616,0.6156,0.6157,5386.0 +1695043260000,0.6157,0.6164,0.6157,0.6164,1095.0 +1695043320000,0.6163,0.6165,0.6161,0.6162,3891.0 +1695043380000,0.616,0.6162,0.6148,0.6148,1982.0 +1695043440000,0.6149,0.6151,0.6142,0.6145,3559.0 +1695043500000,0.6146,0.6154,0.6144,0.6154,269.0 +1695043560000,0.6152,0.6154,0.6147,0.6154,1206.0 +1695043620000,0.6155,0.6159,0.6154,0.6155,2351.0 +1695043680000,0.6155,0.6156,0.6153,0.6153,664.0 +1695043740000,0.615,0.615,0.6142,0.6147,5832.0 +1695043800000,0.6146,0.6151,0.6145,0.615,3448.0 +1695043860000,0.615,0.615,0.6147,0.6147,251.0 +1695043920000,0.6148,0.6148,0.6135,0.6147,8393.0 +1695043980000,0.6146,0.6154,0.6146,0.6153,1472.0 +1695044040000,0.6152,0.6153,0.614,0.6141,2931.0 +1695044100000,0.6144,0.6144,0.6142,0.6142,247.0 +1695044160000,0.6143,0.6148,0.6142,0.6145,1698.0 +1695044220000,0.6146,0.6155,0.6146,0.6155,2008.0 +1695044280000,0.6153,0.6158,0.6153,0.6158,2496.0 +1695044340000,0.6157,0.6158,0.6157,0.6157,1289.0 +1695044400000,0.6158,0.6159,0.6154,0.6154,2257.0 +1695044460000,0.6151,0.6151,0.6145,0.6145,5082.0 +1695044520000,0.6146,0.6149,0.6138,0.6138,990.0 +1695044580000,0.6136,0.6137,0.613,0.6136,3782.0 +1695044640000,0.6134,0.6134,0.6115,0.6123,20236.0 +1695044700000,0.6122,0.6128,0.6118,0.6122,3058.0 +1695044760000,0.612,0.613,0.6119,0.6126,2663.0 +1695044820000,0.6124,0.6125,0.6123,0.6123,1046.0 +1695044880000,0.6124,0.6125,0.612,0.6121,1614.0 +1695044940000,0.612,0.6123,0.612,0.6123,580.0 +1695045000000,0.6122,0.6122,0.6107,0.6107,13033.0 +1695045060000,0.6115,0.6117,0.6113,0.6113,592.0 +1695045120000,0.6114,0.6116,0.6113,0.6114,2551.0 +1695045180000,0.6118,0.6118,0.6116,0.6116,144.0 +1695045240000,0.6112,0.6117,0.6112,0.6114,2107.0 +1695045300000,0.6117,0.6119,0.6116,0.6118,465.0 +1695045360000,0.612,0.6124,0.612,0.6123,8986.0 +1695045420000,0.6123,0.6124,0.612,0.6122,2163.0 +1695045480000,0.6123,0.6126,0.6121,0.6126,3911.0 +1695045540000,0.6124,0.6127,0.6123,0.6123,1240.0 +1695045600000,0.6126,0.613,0.6123,0.6126,6028.0 +1695045660000,0.6128,0.6132,0.6127,0.6132,525.0 +1695045720000,0.6132,0.6132,0.6128,0.613,1905.0 +1695045780000,0.6131,0.614,0.6131,0.6136,6572.0 +1695045840000,0.6139,0.614,0.6132,0.6132,2363.0 +1695045900000,0.6136,0.6136,0.6134,0.6135,1328.0 +1695045960000,0.6134,0.6134,0.613,0.613,2584.0 +1695046020000,0.6131,0.6132,0.6127,0.6127,4595.0 +1695046080000,0.6124,0.6126,0.6116,0.6117,4904.0 +1695046140000,0.6116,0.6121,0.6114,0.6116,7315.0 +1695046200000,0.6119,0.6119,0.6109,0.611,7225.0 +1695046260000,0.6111,0.6113,0.6111,0.6113,580.0 +1695046320000,0.6116,0.6123,0.6116,0.6123,5238.0 +1695046380000,0.6123,0.6125,0.6122,0.6125,1456.0 +1695046440000,0.6125,0.6127,0.6125,0.6127,665.0 +1695046500000,0.6128,0.6134,0.6128,0.6131,7984.0 +1695046560000,0.6133,0.6136,0.6133,0.6136,3098.0 +1695046620000,0.6139,0.6143,0.6139,0.6143,2660.0 +1695046680000,0.6144,0.6149,0.6144,0.6149,2056.0 +1695046740000,0.615,0.6153,0.6149,0.6152,3238.0 +1695046800000,0.6154,0.6167,0.6154,0.6166,15180.0 +1695046860000,0.6168,0.617,0.6166,0.6169,1781.0 +1695046920000,0.6168,0.6171,0.6165,0.6167,3352.0 +1695046980000,0.6167,0.6171,0.6167,0.6167,1113.0 +1695047040000,0.6167,0.6173,0.6165,0.6168,3913.0 +1695047100000,0.6168,0.6172,0.6165,0.6165,1740.0 +1695047160000,0.6163,0.6173,0.6163,0.6172,1891.0 +1695047220000,0.6172,0.6176,0.6171,0.6172,4874.0 +1695047280000,0.6171,0.6175,0.6168,0.6168,1993.0 +1695047340000,0.6169,0.6169,0.6163,0.6165,3119.0 +1695047400000,0.6168,0.6173,0.6165,0.6168,1556.0 +1695047460000,0.6173,0.6176,0.6173,0.6176,1160.0 +1695047520000,0.6175,0.6177,0.6167,0.6167,1854.0 +1695047580000,0.6166,0.6167,0.6166,0.6167,245.0 +1695047640000,0.6169,0.6169,0.6165,0.6167,498.0 +1695047700000,0.6168,0.6171,0.6167,0.6167,386.0 +1695047760000,0.6169,0.617,0.6169,0.617,333.0 +1695047820000,0.6171,0.6174,0.6153,0.616,26611.0 +1695047880000,0.6157,0.6157,0.6147,0.6151,2095.0 +1695047940000,0.615,0.6151,0.615,0.6151,877.0 +1695048000000,0.6151,0.6156,0.615,0.6156,4128.0 +1695048060000,0.6153,0.6153,0.6142,0.615,8587.0 +1695048120000,0.6151,0.6159,0.6151,0.6159,469.0 +1695048180000,0.6159,0.6165,0.6159,0.6165,283.0 +1695048240000,0.6164,0.6164,0.6159,0.6161,311.0 +1695048300000,0.6162,0.6164,0.6161,0.6161,464.0 +1695048360000,0.616,0.616,0.6151,0.6151,477.0 +1695048420000,0.6152,0.6156,0.6148,0.6153,2315.0 +1695048480000,0.615,0.6156,0.615,0.6156,476.0 +1695048540000,0.6158,0.6158,0.6143,0.6143,3982.0 +1695048600000,0.6152,0.6159,0.6152,0.6159,3239.0 +1695048660000,0.6158,0.6159,0.6157,0.6159,217.0 +1695048720000,0.616,0.6165,0.616,0.6165,940.0 +1695048780000,0.6166,0.6172,0.6164,0.617,3473.0 +1695048840000,0.6171,0.6171,0.6167,0.6169,752.0 +1695048900000,0.6169,0.6169,0.6168,0.6169,313.0 +1695048960000,0.617,0.617,0.6168,0.6168,994.0 +1695049020000,0.617,0.6171,0.6168,0.617,357.0 +1695049080000,0.617,0.617,0.616,0.6161,11188.0 +1695049140000,0.6161,0.6162,0.616,0.6161,258.0 +1695049200000,0.6161,0.6168,0.6161,0.6162,2116.0 +1695049260000,0.6165,0.6167,0.616,0.6166,2828.0 +1695049320000,0.6168,0.617,0.6168,0.617,2651.0 +1695049380000,0.6171,0.6172,0.617,0.6171,2657.0 +1695049440000,0.6172,0.6172,0.6169,0.6169,1519.0 +1695049500000,0.6169,0.6173,0.6165,0.617,6601.0 +1695049560000,0.617,0.6172,0.617,0.6172,505.0 +1695049620000,0.6173,0.6173,0.6171,0.6171,1790.0 +1695049680000,0.6171,0.619,0.6171,0.6177,69196.0 +1695049740000,0.6177,0.6178,0.6174,0.6174,6474.0 +1695049800000,0.6174,0.6175,0.6172,0.6175,9352.0 +1695049860000,0.6176,0.6176,0.6171,0.6174,4337.0 +1695049920000,0.6173,0.6174,0.6172,0.6172,2087.0 +1695049980000,0.6173,0.6173,0.617,0.6172,2608.0 +1695050040000,0.6171,0.6173,0.617,0.6173,1442.0 +1695050100000,0.6172,0.6173,0.6166,0.6166,2574.0 +1695050160000,0.6168,0.6169,0.6168,0.6169,221.0 +1695050220000,0.617,0.6172,0.617,0.6172,1283.0 +1695050280000,0.6173,0.6181,0.6173,0.6176,4479.0 +1695050340000,0.6176,0.6176,0.617,0.617,4206.0 +1695050400000,0.617,0.6171,0.6169,0.6169,8311.0 +1695050460000,0.617,0.617,0.6163,0.6163,3432.0 +1695050520000,0.6163,0.6167,0.6156,0.616,14521.0 +1695050580000,0.6163,0.6164,0.6161,0.6163,1905.0 +1695050640000,0.6162,0.6162,0.6158,0.6162,8546.0 +1695050700000,0.6163,0.6168,0.6163,0.6167,2332.0 +1695050760000,0.6167,0.6178,0.6167,0.617,2891.0 +1695050820000,0.6172,0.6172,0.6169,0.6169,226.0 +1695050880000,0.6172,0.6172,0.6169,0.6171,173.0 +1695050940000,0.6169,0.6171,0.6169,0.617,463.0 +1695051000000,0.6171,0.6171,0.617,0.6171,69.0 +1695051060000,0.6172,0.6174,0.6172,0.6174,71.0 +1695051120000,0.6176,0.618,0.6174,0.618,4745.0 +1695051180000,0.618,0.6183,0.6178,0.6183,1166.0 +1695051240000,0.6178,0.6179,0.6178,0.6178,1339.0 +1695051300000,0.6175,0.6175,0.617,0.6174,11510.0 +1695051360000,0.6174,0.6177,0.6173,0.6173,6564.0 +1695051420000,0.6173,0.6175,0.6173,0.6175,953.0 +1695051480000,0.6175,0.6186,0.6175,0.6186,11797.0 +1695051540000,0.6185,0.62,0.6183,0.6192,32336.0 +1695051600000,0.6193,0.6201,0.6188,0.6194,13927.0 +1695051660000,0.6191,0.6191,0.6186,0.619,5359.0 +1695051720000,0.6189,0.6193,0.6177,0.6192,27741.0 +1695051780000,0.6192,0.6192,0.6184,0.6191,5358.0 +1695051840000,0.619,0.6191,0.6182,0.6184,12552.0 +1695051900000,0.6184,0.6194,0.6184,0.6194,6916.0 +1695051960000,0.6193,0.6193,0.6181,0.6188,12874.0 +1695052020000,0.6188,0.6192,0.6186,0.619,2456.0 +1695052080000,0.619,0.6192,0.6187,0.6191,1010.0 +1695052140000,0.619,0.619,0.6184,0.6189,10703.0 +1695052200000,0.6189,0.6189,0.6178,0.6178,24198.0 +1695052260000,0.6178,0.618,0.6174,0.6174,2869.0 +1695052320000,0.6176,0.6183,0.6176,0.6182,6127.0 +1695052380000,0.618,0.618,0.618,0.618,433.0 +1695052440000,0.6183,0.6189,0.6183,0.6187,12314.0 +1695052500000,0.6184,0.6184,0.6172,0.6173,2600.0 +1695052560000,0.6174,0.6174,0.6171,0.6173,2064.0 +1695052620000,0.6174,0.618,0.6174,0.6176,4019.0 +1695052680000,0.6178,0.6179,0.6172,0.6172,1181.0 +1695052740000,0.6173,0.6174,0.6171,0.6172,846.0 +1695052800000,0.6173,0.618,0.6172,0.6175,4072.0 +1695052860000,0.6176,0.6179,0.6163,0.6166,13090.0 +1695052920000,0.6165,0.6168,0.6161,0.6168,10932.0 +1695052980000,0.6167,0.6168,0.6161,0.6161,4041.0 +1695053040000,0.6161,0.6161,0.6156,0.6157,15944.0 +1695053100000,0.616,0.6168,0.6156,0.6161,11721.0 +1695053160000,0.6161,0.6161,0.6154,0.6156,2911.0 +1695053220000,0.6156,0.6156,0.615,0.6153,7915.0 +1695053280000,0.6153,0.6156,0.6148,0.6149,6445.0 +1695053340000,0.6148,0.6154,0.6145,0.6148,10505.0 +1695053400000,0.615,0.615,0.6144,0.6145,3865.0 +1695053460000,0.6144,0.6173,0.6144,0.616,19321.0 +1695053520000,0.6155,0.6158,0.6153,0.6153,1794.0 +1695053580000,0.6151,0.6156,0.6151,0.6156,1278.0 +1695053640000,0.6158,0.6162,0.6157,0.6161,1724.0 +1695053700000,0.6161,0.6164,0.6155,0.6155,1425.0 +1695053760000,0.6156,0.6156,0.6147,0.6151,3087.0 +1695053820000,0.615,0.6151,0.6142,0.6143,4955.0 +1695053880000,0.6143,0.6148,0.614,0.6148,2959.0 +1695053940000,0.6146,0.6152,0.6145,0.6152,1161.0 +1695054000000,0.6149,0.6149,0.6143,0.6143,2418.0 +1695054060000,0.6143,0.6148,0.6139,0.6148,3817.0 +1695054120000,0.6148,0.6152,0.6148,0.6152,1080.0 +1695054180000,0.6152,0.6152,0.6146,0.6146,1357.0 +1695054240000,0.6146,0.6147,0.6143,0.6143,2157.0 +1695054300000,0.6143,0.6149,0.6142,0.6147,1422.0 +1695054360000,0.6146,0.6153,0.6146,0.6153,1521.0 +1695054420000,0.6154,0.6155,0.615,0.615,4948.0 +1695054480000,0.6149,0.615,0.6143,0.6145,4132.0 +1695054540000,0.6145,0.6145,0.6138,0.614,3226.0 +1695054600000,0.6144,0.6152,0.6144,0.6152,2126.0 +1695054660000,0.6154,0.6154,0.6146,0.6153,7458.0 +1695054720000,0.6155,0.6165,0.6155,0.6161,3256.0 +1695054780000,0.6162,0.6169,0.616,0.6161,7518.0 +1695054840000,0.6162,0.6163,0.6159,0.6161,4221.0 +1695054900000,0.6161,0.6177,0.6161,0.6172,26069.0 +1695054960000,0.6176,0.6176,0.6167,0.6167,1422.0 +1695055020000,0.6168,0.617,0.6164,0.6164,3218.0 +1695055080000,0.6164,0.6164,0.6156,0.6157,5028.0 +1695055140000,0.6157,0.6157,0.6155,0.6157,339.0 +1695055200000,0.6155,0.6158,0.6155,0.6155,2318.0 +1695055260000,0.6156,0.6169,0.6151,0.6169,3335.0 +1695055320000,0.6169,0.618,0.6168,0.6173,1881.0 +1695055380000,0.6173,0.6174,0.6168,0.617,4441.0 +1695055440000,0.6169,0.6171,0.6167,0.6171,1550.0 +1695055500000,0.6172,0.6173,0.6171,0.6171,1219.0 +1695055560000,0.6171,0.6177,0.6171,0.6174,1438.0 +1695055620000,0.6178,0.6181,0.6171,0.6176,22059.0 +1695055680000,0.6173,0.6173,0.6166,0.6166,3431.0 +1695055740000,0.6166,0.6169,0.6165,0.6165,8420.0 +1695055800000,0.6166,0.6166,0.6163,0.6164,2972.0 +1695055860000,0.6164,0.6164,0.6158,0.6158,2370.0 +1695055920000,0.6158,0.6158,0.6154,0.6155,3579.0 +1695055980000,0.6154,0.6168,0.6149,0.6152,27948.0 +1695056040000,0.6154,0.6154,0.6148,0.6148,3171.0 +1695056100000,0.6149,0.6154,0.6148,0.6152,8825.0 +1695056160000,0.6152,0.6152,0.6147,0.6147,3700.0 +1695056220000,0.6146,0.6147,0.6145,0.6146,4759.0 +1695056280000,0.6145,0.6145,0.6141,0.6142,6235.0 +1695056340000,0.6141,0.6144,0.6141,0.6144,3439.0 +1695056400000,0.6143,0.6151,0.6143,0.6149,19425.0 +1695056460000,0.6149,0.6151,0.6148,0.6151,2071.0 +1695056520000,0.615,0.6153,0.615,0.6152,6230.0 +1695056580000,0.6152,0.6152,0.615,0.6151,4287.0 +1695056640000,0.6153,0.6153,0.615,0.6152,2775.0 +1695056700000,0.6151,0.6152,0.6149,0.615,4227.0 +1695056760000,0.6151,0.6151,0.6145,0.6145,14243.0 +1695056820000,0.6144,0.6146,0.6141,0.6142,2528.0 +1695056880000,0.6142,0.6144,0.6138,0.6138,6012.0 +1695056940000,0.6137,0.6139,0.6131,0.6132,16064.0 +1695057000000,0.6131,0.6131,0.6125,0.6126,6465.0 +1695057060000,0.6127,0.6129,0.6116,0.6122,18240.0 +1695057120000,0.6122,0.613,0.6122,0.613,4897.0 +1695057180000,0.6129,0.6134,0.6129,0.6133,5944.0 +1695057240000,0.6133,0.6139,0.613,0.6139,5620.0 +1695057300000,0.6139,0.6139,0.6133,0.6135,2938.0 +1695057360000,0.6136,0.6138,0.6134,0.6134,3080.0 +1695057420000,0.6135,0.6137,0.6133,0.6133,3577.0 +1695057480000,0.6132,0.6134,0.6125,0.6129,21115.0 +1695057540000,0.6128,0.6128,0.6114,0.6117,9019.0 +1695057600000,0.6117,0.6117,0.6104,0.6106,20951.0 +1695057660000,0.6104,0.6117,0.6103,0.6116,10410.0 +1695057720000,0.6111,0.6114,0.6105,0.6105,3787.0 +1695057780000,0.6108,0.6108,0.6098,0.6098,18000.0 +1695057840000,0.6104,0.6108,0.6104,0.6108,2924.0 +1695057900000,0.6108,0.6108,0.6091,0.6097,11457.0 +1695057960000,0.6098,0.6103,0.609,0.609,5186.0 +1695058020000,0.6089,0.609,0.6062,0.6064,44304.0 +1695058080000,0.6069,0.6071,0.6059,0.6064,17839.0 +1695058140000,0.6064,0.6072,0.6059,0.6066,16665.0 +1695058200000,0.6062,0.607,0.6055,0.6055,14931.0 +1695058260000,0.6059,0.6061,0.6033,0.6041,42526.0 +1695058320000,0.6039,0.604,0.6021,0.6021,58972.0 +1695058380000,0.6021,0.6028,0.5997,0.6018,93128.0 +1695058440000,0.6019,0.6023,0.6005,0.6009,35322.0 +1695058500000,0.6008,0.6034,0.6001,0.603,44565.0 +1695058560000,0.6035,0.6036,0.601,0.6013,10168.0 +1695058620000,0.6013,0.6035,0.6013,0.6031,16458.0 +1695058680000,0.6031,0.6048,0.6028,0.6048,65654.0 +1695058740000,0.6041,0.6041,0.6028,0.603,12970.0 +1695058800000,0.6031,0.6039,0.6025,0.6036,14695.0 +1695058860000,0.6035,0.6035,0.602,0.6026,14039.0 +1695058920000,0.6027,0.603,0.602,0.6029,19071.0 +1695058980000,0.603,0.6031,0.6019,0.6019,8562.0 +1695059040000,0.6019,0.6038,0.6019,0.6033,11779.0 +1695059100000,0.6033,0.6033,0.602,0.602,8808.0 +1695059160000,0.6019,0.6023,0.6018,0.602,18017.0 +1695059220000,0.6019,0.6019,0.601,0.6015,16448.0 +1695059280000,0.6017,0.6032,0.6017,0.6029,12247.0 +1695059340000,0.6029,0.6041,0.6029,0.6035,12938.0 +1695059400000,0.6033,0.6033,0.6027,0.603,3419.0 +1695059460000,0.6029,0.6029,0.6023,0.6023,3156.0 +1695059520000,0.6025,0.6038,0.6018,0.6038,27731.0 +1695059580000,0.6038,0.6038,0.6033,0.6034,530.0 +1695059640000,0.6035,0.6036,0.6033,0.6033,3897.0 +1695059700000,0.6034,0.6034,0.6028,0.6032,6531.0 +1695059760000,0.6031,0.6032,0.603,0.603,2621.0 +1695059820000,0.603,0.6031,0.602,0.6022,13042.0 +1695059880000,0.602,0.6031,0.602,0.6029,5398.0 +1695059940000,0.6032,0.6032,0.6026,0.6028,5502.0 +1695060000000,0.6028,0.603,0.6016,0.6024,13725.0 +1695060060000,0.6028,0.6028,0.6019,0.6022,2434.0 +1695060120000,0.6021,0.6037,0.6021,0.6036,9961.0 +1695060180000,0.6037,0.6042,0.6032,0.6039,14903.0 +1695060240000,0.6039,0.6043,0.6037,0.6041,10294.0 +1695060300000,0.6039,0.6041,0.6027,0.6027,8641.0 +1695060360000,0.6026,0.6027,0.6015,0.6023,15125.0 +1695060420000,0.6023,0.6035,0.6023,0.6035,10735.0 +1695060480000,0.6035,0.6037,0.603,0.6032,9264.0 +1695060540000,0.6032,0.6037,0.6032,0.6036,2685.0 +1695060600000,0.6036,0.6036,0.6033,0.6035,6207.0 +1695060660000,0.6036,0.6037,0.6034,0.6035,5900.0 +1695060720000,0.6037,0.604,0.6029,0.6039,7695.0 +1695060780000,0.604,0.6049,0.6036,0.6048,13767.0 +1695060840000,0.6048,0.6058,0.6048,0.6057,11232.0 +1695060900000,0.6058,0.6058,0.6048,0.6056,8996.0 +1695060960000,0.6056,0.6059,0.6055,0.6059,11783.0 +1695061020000,0.6059,0.6062,0.6052,0.6059,6277.0 +1695061080000,0.6061,0.6062,0.6053,0.6058,5295.0 +1695061140000,0.6058,0.6062,0.6058,0.6058,7808.0 +1695061200000,0.6058,0.6058,0.6054,0.6055,1542.0 +1695061260000,0.6054,0.6054,0.6051,0.6052,4166.0 +1695061320000,0.6052,0.6052,0.605,0.6051,2233.0 +1695061380000,0.6051,0.6054,0.605,0.6054,4522.0 +1695061440000,0.6054,0.6055,0.6049,0.6049,3794.0 +1695061500000,0.6049,0.605,0.6048,0.605,1153.0 +1695061560000,0.6049,0.6049,0.6043,0.6048,10954.0 +1695061620000,0.6047,0.6048,0.6044,0.6045,3402.0 +1695061680000,0.6044,0.6044,0.6034,0.6034,11287.0 +1695061740000,0.6039,0.6039,0.6036,0.6036,2654.0 +1695061800000,0.6036,0.6044,0.6035,0.6042,16570.0 +1695061860000,0.6041,0.6041,0.6036,0.6037,3074.0 +1695061920000,0.6037,0.6037,0.6031,0.6036,2972.0 +1695061980000,0.6033,0.6037,0.6032,0.6037,1839.0 +1695062040000,0.6039,0.6044,0.6039,0.6041,1830.0 +1695062100000,0.6042,0.6046,0.6042,0.6044,3130.0 +1695062160000,0.6044,0.6047,0.6043,0.6044,1423.0 +1695062220000,0.6044,0.6045,0.6042,0.6042,745.0 +1695062280000,0.6042,0.6042,0.6038,0.604,3906.0 +1695062340000,0.6039,0.6041,0.6036,0.6036,2560.0 +1695062400000,0.6037,0.6037,0.6028,0.6032,4319.0 +1695062460000,0.6033,0.604,0.6029,0.6032,8807.0 +1695062520000,0.603,0.6031,0.6025,0.6029,1985.0 +1695062580000,0.6028,0.6032,0.6027,0.6031,1004.0 +1695062640000,0.6029,0.6036,0.6029,0.6035,3072.0 +1695062700000,0.6034,0.604,0.6031,0.6038,2213.0 +1695062760000,0.6038,0.6042,0.6038,0.6042,1656.0 +1695062820000,0.6041,0.6041,0.6033,0.6034,1351.0 +1695062880000,0.6032,0.6036,0.6031,0.6036,2426.0 +1695062940000,0.6036,0.6042,0.6035,0.6035,2051.0 +1695063000000,0.6041,0.6044,0.6028,0.6028,6064.0 +1695063060000,0.6029,0.6031,0.6029,0.6031,910.0 +1695063120000,0.6033,0.6033,0.6028,0.6031,1274.0 +1695063180000,0.6028,0.6029,0.6025,0.6026,3846.0 +1695063240000,0.6027,0.6028,0.6026,0.6026,1907.0 +1695063300000,0.6025,0.6025,0.6021,0.6021,5689.0 +1695063360000,0.602,0.6023,0.602,0.6023,770.0 +1695063420000,0.6023,0.6024,0.6021,0.6021,1695.0 +1695063480000,0.6024,0.6028,0.6021,0.6021,4134.0 +1695063540000,0.6022,0.6025,0.6014,0.6025,14097.0 +1695063600000,0.6024,0.6028,0.6018,0.6026,7211.0 +1695063660000,0.6026,0.603,0.6023,0.6027,8820.0 +1695063720000,0.6028,0.603,0.6027,0.603,1365.0 +1695063780000,0.6031,0.6033,0.603,0.6032,1490.0 +1695063840000,0.6032,0.6033,0.6029,0.6033,1484.0 +1695063900000,0.6036,0.6041,0.6027,0.6041,9306.0 +1695063960000,0.604,0.6043,0.6038,0.6039,3366.0 +1695064020000,0.6038,0.6039,0.6036,0.6039,2089.0 +1695064080000,0.6042,0.6043,0.6039,0.6043,1066.0 +1695064140000,0.6041,0.6045,0.604,0.604,4541.0 +1695064200000,0.604,0.6041,0.6038,0.604,1190.0 +1695064260000,0.6041,0.6041,0.6038,0.6039,1541.0 +1695064320000,0.6039,0.6041,0.6039,0.604,814.0 +1695064380000,0.604,0.6044,0.6038,0.604,1979.0 +1695064440000,0.6039,0.6041,0.6038,0.6041,5642.0 +1695064500000,0.6039,0.6045,0.6038,0.6045,896.0 +1695064560000,0.6044,0.6044,0.6037,0.6039,4352.0 +1695064620000,0.6038,0.6038,0.6037,0.6037,230.0 +1695064680000,0.6036,0.6036,0.6031,0.6031,2653.0 +1695064740000,0.6031,0.6031,0.6026,0.6026,2764.0 +1695064800000,0.6026,0.6026,0.6023,0.6024,1750.0 +1695064860000,0.6025,0.6029,0.6025,0.6029,2999.0 +1695064920000,0.6028,0.6029,0.6023,0.6027,1616.0 +1695064980000,0.6025,0.6025,0.6024,0.6025,1523.0 +1695065040000,0.6025,0.6028,0.6025,0.6028,1574.0 +1695065100000,0.6028,0.6033,0.6028,0.6032,4362.0 +1695065160000,0.6032,0.6034,0.6029,0.6032,1200.0 +1695065220000,0.6031,0.6032,0.6029,0.6032,3597.0 +1695065280000,0.6035,0.6039,0.6035,0.6039,2267.0 +1695065340000,0.604,0.6044,0.604,0.6042,1849.0 +1695065400000,0.6043,0.6045,0.6029,0.603,2996.0 +1695065460000,0.603,0.6031,0.6028,0.6031,1852.0 +1695065520000,0.6029,0.603,0.6028,0.6029,1726.0 +1695065580000,0.6028,0.6032,0.6027,0.6027,1186.0 +1695065640000,0.6028,0.6036,0.6028,0.6035,3333.0 +1695065700000,0.6037,0.6039,0.6035,0.6035,2917.0 +1695065760000,0.6035,0.6039,0.6035,0.6039,1324.0 +1695065820000,0.6039,0.6039,0.6037,0.6039,604.0 +1695065880000,0.6037,0.6044,0.6037,0.6042,1875.0 +1695065940000,0.6041,0.6049,0.6041,0.6049,1952.0 +1695066000000,0.6049,0.6049,0.6046,0.6048,1678.0 +1695066060000,0.6048,0.6048,0.6045,0.6047,1001.0 +1695066120000,0.6046,0.6052,0.6046,0.6048,5413.0 +1695066180000,0.605,0.6051,0.6045,0.6045,2293.0 +1695066240000,0.6051,0.6054,0.6049,0.6053,2859.0 +1695066300000,0.6054,0.6066,0.6051,0.6066,12624.0 +1695066360000,0.6063,0.6064,0.6056,0.6058,4067.0 +1695066420000,0.6057,0.6058,0.6054,0.6054,8859.0 +1695066480000,0.6055,0.6055,0.6053,0.6054,1811.0 +1695066540000,0.6051,0.6051,0.6048,0.6048,3747.0 +1695066600000,0.6047,0.605,0.6047,0.605,1396.0 +1695066660000,0.605,0.605,0.6048,0.6048,709.0 +1695066720000,0.605,0.605,0.6047,0.6048,453.0 +1695066780000,0.6046,0.6046,0.6046,0.6046,275.0 +1695066840000,0.6045,0.6049,0.6045,0.6048,457.0 +1695066900000,0.6049,0.605,0.6048,0.6049,2349.0 +1695066960000,0.6049,0.6049,0.6048,0.6048,181.0 +1695067020000,0.605,0.605,0.6047,0.6047,632.0 +1695067080000,0.6045,0.6045,0.6043,0.6045,959.0 +1695067140000,0.6045,0.6045,0.6041,0.6041,680.0 +1695067200000,0.6045,0.6054,0.6042,0.6052,2198.0 +1695067260000,0.6052,0.6052,0.6042,0.6043,739.0 +1695067320000,0.6041,0.6041,0.6035,0.6038,1250.0 +1695067380000,0.6035,0.6036,0.6033,0.6034,1273.0 +1695067440000,0.6036,0.6036,0.6031,0.6031,1617.0 +1695067500000,0.6031,0.6037,0.6031,0.6033,467.0 +1695067560000,0.6034,0.6037,0.6033,0.6037,499.0 +1695067620000,0.6036,0.6036,0.6035,0.6035,276.0 +1695067680000,0.6032,0.6033,0.6031,0.6033,1093.0 +1695067740000,0.603,0.6034,0.603,0.6034,465.0 +1695067800000,0.6038,0.6038,0.6032,0.6033,239.0 +1695067860000,0.6032,0.6032,0.6032,0.6032,36.0 +1695067920000,0.6031,0.6031,0.6031,0.6031,283.0 +1695067980000,0.6034,0.6034,0.6034,0.6034,200.0 +1695068040000,0.6035,0.6035,0.6035,0.6035,38.0 +1695068100000,0.6033,0.6037,0.6033,0.6036,1238.0 +1695068160000,0.6037,0.6038,0.6035,0.6037,344.0 +1695068220000,0.6039,0.6039,0.6038,0.6038,146.0 +1695068280000,0.6037,0.6038,0.6037,0.6037,1543.0 +1695068340000,0.6039,0.6042,0.6039,0.6041,1180.0 +1695068400000,0.6042,0.6042,0.6034,0.6035,4377.0 +1695068460000,0.6033,0.6033,0.6027,0.6029,11914.0 +1695068520000,0.6032,0.6034,0.6032,0.6034,1101.0 +1695068580000,0.6034,0.6041,0.6034,0.6041,2831.0 +1695068640000,0.604,0.604,0.6035,0.6035,5423.0 +1695068700000,0.6034,0.6034,0.603,0.6032,4273.0 +1695068760000,0.6032,0.6032,0.6031,0.6031,468.0 +1695068820000,0.6031,0.6031,0.603,0.6031,2673.0 +1695068880000,0.603,0.6032,0.603,0.6032,1409.0 +1695068940000,0.6033,0.6035,0.6033,0.6034,3407.0 +1695069000000,0.6036,0.6036,0.6034,0.6034,1868.0 +1695069060000,0.6036,0.6039,0.6036,0.6039,1470.0 +1695069120000,0.6039,0.6039,0.6037,0.6038,2939.0 +1695069180000,0.6037,0.6037,0.6036,0.6037,817.0 +1695069240000,0.6038,0.6038,0.6037,0.6037,1515.0 +1695069300000,0.6037,0.6039,0.6035,0.6039,3278.0 +1695069360000,0.6038,0.6041,0.6038,0.6039,1095.0 +1695069420000,0.6039,0.6039,0.6038,0.6039,3376.0 +1695069480000,0.604,0.6041,0.604,0.6041,742.0 +1695069540000,0.604,0.604,0.6039,0.6039,1471.0 +1695069600000,0.6037,0.6039,0.6034,0.6038,10388.0 +1695069660000,0.6037,0.6039,0.6037,0.6039,1148.0 +1695069720000,0.6039,0.6044,0.6039,0.6041,3469.0 +1695069780000,0.6041,0.6042,0.6041,0.6041,879.0 +1695069840000,0.6041,0.6045,0.6041,0.6044,1477.0 +1695069900000,0.6046,0.605,0.6046,0.6047,6476.0 +1695069960000,0.6051,0.6052,0.6047,0.6049,1319.0 +1695070020000,0.6049,0.6051,0.6048,0.6048,237.0 +1695070080000,0.6048,0.605,0.6045,0.6045,3018.0 +1695070140000,0.6044,0.6044,0.6043,0.6043,1376.0 +1695070200000,0.6041,0.6043,0.6041,0.6042,3162.0 +1695070260000,0.6042,0.6044,0.6042,0.6044,924.0 +1695070320000,0.6044,0.6046,0.6044,0.6046,279.0 +1695070380000,0.6045,0.6046,0.6045,0.6046,106.0 +1695070440000,0.6045,0.6048,0.6045,0.6048,506.0 +1695070500000,0.6045,0.6045,0.6044,0.6045,1924.0 +1695070560000,0.6045,0.6046,0.6044,0.6046,387.0 +1695070620000,0.6045,0.6046,0.6045,0.6046,655.0 +1695070680000,0.6046,0.6046,0.6042,0.6042,4531.0 +1695070740000,0.6042,0.6042,0.6041,0.6041,2207.0 +1695070800000,0.6041,0.6042,0.6039,0.6042,4019.0 +1695070860000,0.604,0.6042,0.604,0.604,214.0 +1695070920000,0.6041,0.6042,0.6038,0.6038,2635.0 +1695070980000,0.6037,0.6037,0.6028,0.6028,5396.0 +1695071040000,0.6028,0.6029,0.6022,0.6029,7333.0 +1695071100000,0.6029,0.6029,0.6027,0.6029,2381.0 +1695071160000,0.6029,0.603,0.6029,0.603,2279.0 +1695071220000,0.6031,0.6031,0.6031,0.6031,1386.0 +1695071280000,0.603,0.6033,0.603,0.6033,3088.0 +1695071340000,0.6034,0.6034,0.6034,0.6034,24.0 +1695071400000,0.6034,0.6036,0.6033,0.6036,2237.0 +1695071460000,0.6037,0.6042,0.6037,0.6042,2605.0 +1695071520000,0.6043,0.6045,0.6043,0.6044,2609.0 +1695071580000,0.6045,0.6047,0.6045,0.6046,2083.0 +1695071640000,0.6047,0.6048,0.6046,0.6046,976.0 +1695071700000,0.6046,0.605,0.6046,0.605,844.0 +1695071760000,0.6049,0.6052,0.6049,0.6052,2603.0 +1695071820000,0.6052,0.6055,0.6052,0.6055,2210.0 +1695071880000,0.6055,0.6056,0.6055,0.6056,934.0 +1695071940000,0.6054,0.6054,0.6052,0.6052,2143.0 +1695072000000,0.6053,0.6055,0.6053,0.6055,844.0 +1695072060000,0.6056,0.606,0.6052,0.6055,13121.0 +1695072120000,0.6053,0.6053,0.605,0.6051,3792.0 +1695072180000,0.6049,0.605,0.6049,0.605,1658.0 +1695072240000,0.605,0.605,0.605,0.605,269.0 +1695072300000,0.6048,0.6049,0.6048,0.6048,530.0 +1695072360000,0.6049,0.6049,0.6049,0.6049,12.0 +1695072420000,0.6049,0.6049,0.6049,0.6049,708.0 +1695072480000,0.6051,0.6055,0.6051,0.6055,784.0 +1695072540000,0.6053,0.6055,0.6053,0.6055,844.0 +1695072600000,0.6057,0.6059,0.6056,0.6058,588.0 +1695072660000,0.6058,0.6063,0.6058,0.6062,10027.0 +1695072720000,0.606,0.606,0.6059,0.606,1063.0 +1695072780000,0.606,0.606,0.606,0.606,526.0 +1695072840000,0.6059,0.6059,0.6058,0.6059,863.0 +1695072900000,0.6059,0.6061,0.6059,0.6061,1385.0 +1695072960000,0.6061,0.6061,0.6059,0.6059,1042.0 +1695073020000,0.6059,0.6063,0.6059,0.606,2399.0 +1695073080000,0.6062,0.6063,0.6062,0.6063,2906.0 +1695073140000,0.6063,0.6063,0.6062,0.6062,162.0 +1695073200000,0.6063,0.6064,0.6063,0.6063,938.0 +1695073260000,0.6064,0.6066,0.6064,0.6064,3683.0 +1695073320000,0.6065,0.6067,0.6065,0.6066,3939.0 +1695073380000,0.6067,0.6068,0.6067,0.6068,446.0 +1695073440000,0.6067,0.6069,0.6066,0.6069,1203.0 +1695073500000,0.6069,0.6069,0.606,0.6067,6988.0 +1695073560000,0.6065,0.6065,0.6062,0.6062,677.0 +1695073620000,0.6063,0.6063,0.6063,0.6063,615.0 +1695073680000,0.6063,0.6063,0.6063,0.6063,0.0 +1695073740000,0.6063,0.6063,0.6063,0.6063,176.0 +1695073800000,0.6062,0.6062,0.6061,0.6061,835.0 +1695073860000,0.6061,0.6061,0.6061,0.6061,0.0 +1695073920000,0.6061,0.6061,0.6061,0.6061,0.0 +1695073980000,0.6061,0.6061,0.6057,0.6059,1069.0 +1695074040000,0.6057,0.6058,0.6053,0.6054,2163.0 +1695074100000,0.6056,0.6062,0.6055,0.6062,734.0 +1695074160000,0.6059,0.6068,0.6058,0.6067,1837.0 +1695074220000,0.6067,0.6067,0.6067,0.6067,43.0 +1695074280000,0.6067,0.6075,0.6064,0.6075,2010.0 +1695074340000,0.6072,0.6072,0.607,0.6071,1427.0 +1695074400000,0.6072,0.6081,0.6069,0.6077,10080.0 +1695074460000,0.6073,0.6078,0.6073,0.6077,846.0 +1695074520000,0.6078,0.608,0.6077,0.6077,1697.0 +1695074580000,0.6078,0.6083,0.6078,0.6079,4636.0 +1695074640000,0.6079,0.6085,0.6079,0.6084,11176.0 +1695074700000,0.6082,0.6084,0.6082,0.6084,299.0 +1695074760000,0.6085,0.6085,0.6082,0.6082,1404.0 +1695074820000,0.6082,0.6082,0.6082,0.6082,0.0 +1695074880000,0.6084,0.6086,0.6083,0.6083,1686.0 +1695074940000,0.6084,0.6085,0.6082,0.6082,1506.0 +1695075000000,0.6084,0.6085,0.6084,0.6084,1830.0 +1695075060000,0.6085,0.6085,0.6084,0.6085,2025.0 +1695075120000,0.6084,0.6084,0.6084,0.6084,139.0 +1695075180000,0.6084,0.6085,0.6082,0.6085,869.0 +1695075240000,0.6085,0.6094,0.6084,0.6087,10937.0 +1695075300000,0.6092,0.6095,0.6091,0.6095,698.0 +1695075360000,0.6095,0.6097,0.6094,0.6094,5160.0 +1695075420000,0.6094,0.6096,0.6093,0.6095,2986.0 +1695075480000,0.6096,0.6098,0.609,0.6095,9088.0 +1695075540000,0.6094,0.6096,0.6094,0.6095,3949.0 +1695075600000,0.6094,0.6094,0.6093,0.6093,338.0 +1695075660000,0.6092,0.6093,0.609,0.609,126.0 +1695075720000,0.609,0.609,0.609,0.609,162.0 +1695075780000,0.6089,0.6103,0.6089,0.6096,21123.0 +1695075840000,0.6096,0.6102,0.6091,0.6091,10659.0 +1695075900000,0.6096,0.6097,0.6096,0.6097,2276.0 +1695075960000,0.6096,0.6096,0.6095,0.6095,39.0 +1695076020000,0.6092,0.6092,0.6088,0.6088,1922.0 +1695076080000,0.6092,0.6092,0.6091,0.6091,179.0 +1695076140000,0.6089,0.6091,0.6088,0.6091,3479.0 +1695076200000,0.6089,0.6089,0.6088,0.6088,23.0 +1695076260000,0.6088,0.6092,0.6088,0.6092,297.0 +1695076320000,0.6091,0.6091,0.6091,0.6091,1120.0 +1695076380000,0.609,0.609,0.6086,0.6087,11792.0 +1695076440000,0.6088,0.6088,0.6086,0.6087,4501.0 +1695076500000,0.6085,0.6087,0.6085,0.6085,5148.0 +1695076560000,0.6085,0.6085,0.6085,0.6085,3979.0 +1695076620000,0.6085,0.6085,0.6085,0.6085,49.0 +1695076680000,0.6086,0.6087,0.6078,0.6078,15799.0 +1695076740000,0.608,0.6081,0.608,0.608,135.0 +1695076800000,0.6081,0.6082,0.6081,0.6082,819.0 +1695076860000,0.6081,0.6083,0.6081,0.6083,1927.0 +1695076920000,0.6082,0.6083,0.6082,0.6083,3273.0 +1695076980000,0.6084,0.6084,0.6083,0.6084,637.0 +1695077040000,0.6084,0.6084,0.6084,0.6084,140.0 +1695077100000,0.6084,0.6085,0.6083,0.6083,1934.0 +1695077160000,0.6084,0.6085,0.6083,0.6084,275.0 +1695077220000,0.6084,0.6084,0.6083,0.6083,506.0 +1695077280000,0.6084,0.6084,0.6084,0.6084,13.0 +1695077340000,0.6084,0.6085,0.6084,0.6085,778.0 +1695077400000,0.6089,0.609,0.6087,0.609,2895.0 +1695077460000,0.6089,0.6089,0.6087,0.6089,189.0 +1695077520000,0.609,0.609,0.609,0.609,43.0 +1695077580000,0.609,0.6093,0.6089,0.6092,1039.0 +1695077640000,0.6091,0.6092,0.6091,0.6092,163.0 +1695077700000,0.6094,0.6097,0.6094,0.6097,1987.0 +1695077760000,0.6097,0.6097,0.6097,0.6097,30.0 +1695077820000,0.6098,0.61,0.6098,0.6099,906.0 +1695077880000,0.6099,0.6099,0.6093,0.6097,1059.0 +1695077940000,0.6098,0.6098,0.6094,0.6097,3299.0 +1695078000000,0.6095,0.6097,0.6092,0.6092,1651.0 +1695078060000,0.6092,0.6095,0.6092,0.6094,732.0 +1695078120000,0.6094,0.6094,0.6092,0.6093,1259.0 +1695078180000,0.6093,0.6093,0.6093,0.6093,8.0 +1695078240000,0.6093,0.6093,0.6087,0.6087,7806.0 +1695078300000,0.6085,0.6086,0.6082,0.6082,2122.0 +1695078360000,0.6081,0.6082,0.6078,0.6079,6480.0 +1695078420000,0.6079,0.6079,0.6079,0.6079,107.0 +1695078480000,0.6079,0.6079,0.6078,0.6078,7214.0 +1695078540000,0.6078,0.6078,0.6076,0.6076,3633.0 +1695078600000,0.6076,0.6077,0.6074,0.6077,7177.0 +1695078660000,0.6075,0.6075,0.6066,0.6066,16565.0 +1695078720000,0.6064,0.6065,0.6064,0.6064,426.0 +1695078780000,0.6064,0.6064,0.6059,0.606,3376.0 +1695078840000,0.6058,0.6058,0.6047,0.6047,6853.0 +1695078900000,0.6048,0.6052,0.6045,0.6051,4626.0 +1695078960000,0.6052,0.6052,0.6052,0.6052,122.0 +1695079020000,0.6052,0.6052,0.6049,0.6049,1384.0 +1695079080000,0.605,0.6052,0.6047,0.6048,1563.0 +1695079140000,0.605,0.605,0.605,0.605,57.0 +1695079200000,0.605,0.6057,0.605,0.6052,4390.0 +1695079260000,0.6051,0.6051,0.6049,0.6049,434.0 +1695079320000,0.6049,0.6049,0.6049,0.6049,309.0 +1695079380000,0.6048,0.6048,0.6047,0.6047,421.0 +1695079440000,0.6047,0.6048,0.6045,0.6045,923.0 +1695079500000,0.6045,0.6045,0.6031,0.6041,5543.0 +1695079560000,0.6041,0.6043,0.6041,0.6043,1730.0 +1695079620000,0.6043,0.6043,0.6043,0.6043,198.0 +1695079680000,0.6044,0.6044,0.6044,0.6044,104.0 +1695079740000,0.6042,0.6044,0.604,0.6043,338.0 +1695079800000,0.6043,0.6043,0.6038,0.6038,2431.0 +1695079860000,0.6041,0.6045,0.604,0.604,2019.0 +1695079920000,0.604,0.604,0.604,0.604,26.0 +1695079980000,0.604,0.6044,0.6039,0.6044,3575.0 +1695080040000,0.6046,0.6048,0.6043,0.6048,7245.0 +1695080100000,0.6048,0.6048,0.604,0.6042,2261.0 +1695080160000,0.6042,0.6043,0.6037,0.6038,4419.0 +1695080220000,0.6037,0.6037,0.6028,0.6031,6968.0 +1695080280000,0.6032,0.6035,0.6032,0.6035,1178.0 +1695080340000,0.6034,0.6036,0.6033,0.6035,4467.0 +1695080400000,0.6034,0.6042,0.6034,0.604,8352.0 +1695080460000,0.6041,0.6048,0.6041,0.6047,6839.0 +1695080520000,0.6046,0.6046,0.6039,0.6039,7157.0 +1695080580000,0.6038,0.6039,0.6034,0.6035,2376.0 +1695080640000,0.6035,0.6035,0.6034,0.6034,1392.0 +1695080700000,0.6033,0.6034,0.6028,0.6029,3910.0 +1695080760000,0.603,0.6031,0.603,0.603,746.0 +1695080820000,0.6031,0.6053,0.6031,0.6049,21521.0 +1695080880000,0.605,0.6054,0.6039,0.604,3183.0 +1695080940000,0.604,0.6041,0.604,0.6041,1809.0 +1695081000000,0.6042,0.6051,0.6042,0.6048,4662.0 +1695081060000,0.605,0.6053,0.6046,0.6046,1416.0 +1695081120000,0.6046,0.6046,0.6046,0.6046,1298.0 +1695081180000,0.6045,0.6048,0.6045,0.6046,280.0 +1695081240000,0.6044,0.6044,0.6042,0.6042,452.0 +1695081300000,0.6041,0.6044,0.6041,0.6044,833.0 +1695081360000,0.6046,0.6046,0.6041,0.6043,924.0 +1695081420000,0.6047,0.6048,0.6044,0.6044,1185.0 +1695081480000,0.6046,0.6047,0.6042,0.6045,917.0 +1695081540000,0.6042,0.6044,0.6037,0.604,7831.0 +1695081600000,0.6037,0.6037,0.6029,0.6037,6253.0 +1695081660000,0.6033,0.6041,0.6033,0.604,2421.0 +1695081720000,0.6041,0.6046,0.6041,0.6046,3307.0 +1695081780000,0.6046,0.6053,0.6046,0.6052,1955.0 +1695081840000,0.6052,0.6054,0.6051,0.6052,2726.0 +1695081900000,0.6053,0.6056,0.605,0.6056,2953.0 +1695081960000,0.6056,0.6057,0.6056,0.6057,791.0 +1695082020000,0.6057,0.6059,0.6055,0.6057,4378.0 +1695082080000,0.6057,0.606,0.6056,0.6056,2777.0 +1695082140000,0.6059,0.6059,0.6058,0.6059,273.0 +1695082200000,0.6058,0.6059,0.6056,0.6056,1999.0 +1695082260000,0.6058,0.6058,0.6054,0.6054,1012.0 +1695082320000,0.6054,0.6054,0.6046,0.6046,1691.0 +1695082380000,0.6046,0.6046,0.6042,0.6044,811.0 +1695082440000,0.6043,0.6043,0.6042,0.6042,1314.0 +1695082500000,0.6042,0.6044,0.6039,0.6039,2017.0 +1695082560000,0.604,0.6041,0.6031,0.6031,2408.0 +1695082620000,0.6031,0.6034,0.6025,0.6025,1923.0 +1695082680000,0.6026,0.6026,0.6021,0.6024,4346.0 +1695082740000,0.6024,0.6024,0.6022,0.6022,638.0 +1695082800000,0.6024,0.6024,0.6016,0.6021,2309.0 +1695082860000,0.6017,0.6023,0.6014,0.6023,5064.0 +1695082920000,0.6023,0.6025,0.602,0.6024,651.0 +1695082980000,0.6024,0.6032,0.6024,0.6026,2788.0 +1695083040000,0.603,0.6033,0.6024,0.6033,8032.0 +1695083100000,0.6033,0.6033,0.6029,0.6029,3640.0 +1695083160000,0.6032,0.6034,0.6029,0.6029,2563.0 +1695083220000,0.6027,0.6027,0.6006,0.6007,33618.0 +1695083280000,0.6008,0.601,0.6005,0.601,1271.0 +1695083340000,0.6011,0.6012,0.6009,0.6011,1534.0 +1695083400000,0.601,0.6017,0.6,0.6007,14526.0 +1695083460000,0.601,0.6016,0.6009,0.6016,1368.0 +1695083520000,0.6016,0.6019,0.6015,0.6018,1407.0 +1695083580000,0.6017,0.6018,0.6015,0.6018,1143.0 +1695083640000,0.6019,0.6023,0.6016,0.6021,5947.0 +1695083700000,0.602,0.602,0.6012,0.6018,1516.0 +1695083760000,0.6016,0.6017,0.6003,0.6004,16928.0 +1695083820000,0.6012,0.6013,0.6009,0.6013,752.0 +1695083880000,0.6013,0.6015,0.6011,0.6011,820.0 +1695083940000,0.6011,0.6015,0.6011,0.6013,1063.0 +1695084000000,0.6015,0.6015,0.5999,0.6002,3824.0 +1695084060000,0.6001,0.6008,0.6001,0.6005,2568.0 +1695084120000,0.6006,0.6009,0.6006,0.6007,438.0 +1695084180000,0.6007,0.6009,0.6007,0.6008,89.0 +1695084240000,0.6008,0.6011,0.6008,0.6011,1121.0 +1695084300000,0.6011,0.6011,0.6005,0.6006,946.0 +1695084360000,0.6005,0.6005,0.5996,0.5996,9227.0 +1695084420000,0.5996,0.5997,0.5977,0.5983,47911.0 +1695084480000,0.5981,0.5986,0.5978,0.5986,2556.0 +1695084540000,0.5985,0.599,0.5985,0.599,1809.0 +1695084600000,0.599,0.5993,0.5988,0.5992,4830.0 +1695084660000,0.5991,0.5991,0.5986,0.5986,1900.0 +1695084720000,0.5988,0.5992,0.5988,0.5988,2395.0 +1695084780000,0.5986,0.5993,0.5985,0.5993,8024.0 +1695084840000,0.5992,0.5992,0.5987,0.5988,6090.0 +1695084900000,0.5988,0.5988,0.5983,0.5984,3060.0 +1695084960000,0.5986,0.5987,0.5985,0.5985,330.0 +1695085020000,0.5983,0.5983,0.5966,0.5975,60378.0 +1695085080000,0.5973,0.5976,0.5966,0.5975,7906.0 +1695085140000,0.5975,0.5975,0.5971,0.5974,2175.0 +1695085200000,0.5972,0.5974,0.5966,0.5971,7596.0 +1695085260000,0.597,0.5975,0.5969,0.5974,3122.0 +1695085320000,0.5974,0.5977,0.5973,0.5976,5995.0 +1695085380000,0.5976,0.5981,0.5975,0.5979,16069.0 +1695085440000,0.5978,0.5982,0.5974,0.5979,7061.0 +1695085500000,0.598,0.598,0.5976,0.5977,2176.0 +1695085560000,0.5978,0.598,0.5975,0.5977,7163.0 +1695085620000,0.5975,0.5982,0.5975,0.5982,3018.0 +1695085680000,0.5983,0.5996,0.5983,0.5992,12130.0 +1695085740000,0.5993,0.6,0.5993,0.5999,295.0 +1695085800000,0.5999,0.6,0.5997,0.5998,2377.0 +1695085860000,0.5999,0.5999,0.5999,0.5999,1016.0 +1695085920000,0.6,0.6002,0.5999,0.5999,3981.0 +1695085980000,0.6,0.6004,0.6,0.6003,7561.0 +1695086040000,0.6004,0.6006,0.6001,0.6001,5593.0 +1695086100000,0.5999,0.6007,0.5998,0.6006,10919.0 +1695086160000,0.6005,0.6009,0.6005,0.6008,3352.0 +1695086220000,0.6009,0.6011,0.6006,0.6008,891.0 +1695086280000,0.6008,0.6009,0.6004,0.6005,686.0 +1695086340000,0.6004,0.6009,0.6004,0.6006,651.0 +1695086400000,0.6009,0.6012,0.6009,0.601,800.0 +1695086460000,0.6013,0.6017,0.6013,0.6015,1335.0 +1695086520000,0.6017,0.6025,0.6015,0.6019,19802.0 +1695086580000,0.6018,0.6019,0.6013,0.6018,7192.0 +1695086640000,0.6019,0.602,0.6018,0.6018,2194.0 +1695086700000,0.6018,0.6018,0.6013,0.6013,5828.0 +1695086760000,0.601,0.601,0.601,0.601,383.0 +1695086820000,0.6011,0.6013,0.6011,0.6013,169.0 +1695086880000,0.6013,0.6016,0.6012,0.6015,1037.0 +1695086940000,0.6013,0.6019,0.6013,0.6015,2794.0 +1695087000000,0.6014,0.6019,0.6013,0.6019,1159.0 +1695087060000,0.6015,0.6018,0.6015,0.6015,2427.0 +1695087120000,0.6014,0.6014,0.6012,0.6013,255.0 +1695087180000,0.6013,0.6015,0.6012,0.6015,319.0 +1695087240000,0.6015,0.6018,0.6015,0.6016,1384.0 +1695087300000,0.6015,0.6015,0.6013,0.6013,1323.0 +1695087360000,0.6013,0.6016,0.601,0.6011,5119.0 +1695087420000,0.6011,0.6011,0.6006,0.6007,2600.0 +1695087480000,0.6006,0.601,0.6006,0.6008,188.0 +1695087540000,0.601,0.6015,0.6009,0.6013,5924.0 +1695087600000,0.6013,0.6013,0.6006,0.6006,700.0 +1695087660000,0.6007,0.601,0.6007,0.6009,729.0 +1695087720000,0.6009,0.6009,0.6004,0.6004,701.0 +1695087780000,0.6004,0.6009,0.6004,0.6009,171.0 +1695087840000,0.6009,0.601,0.6007,0.6007,366.0 +1695087900000,0.6008,0.6008,0.6003,0.6007,3828.0 +1695087960000,0.6006,0.6006,0.6005,0.6005,218.0 +1695088020000,0.6004,0.6004,0.6002,0.6003,198.0 +1695088080000,0.6003,0.6003,0.5997,0.6001,1305.0 +1695088140000,0.6002,0.6005,0.6002,0.6004,1003.0 +1695088200000,0.6004,0.6004,0.6004,0.6004,42.0 +1695088260000,0.6002,0.6004,0.6002,0.6004,110.0 +1695088320000,0.6004,0.6004,0.6004,0.6004,0.0 +1695088380000,0.6004,0.6007,0.6004,0.6006,296.0 +1695088440000,0.6003,0.6003,0.6003,0.6003,52.0 +1695088500000,0.6004,0.6006,0.6002,0.6006,1049.0 +1695088560000,0.6007,0.601,0.6006,0.601,981.0 +1695088620000,0.6008,0.6011,0.6005,0.6005,643.0 +1695088680000,0.6007,0.6008,0.6007,0.6008,115.0 +1695088740000,0.6007,0.6008,0.6004,0.6004,2299.0 +1695088800000,0.6004,0.6008,0.6001,0.6008,4470.0 +1695088860000,0.6009,0.6009,0.6002,0.6008,5254.0 +1695088920000,0.6011,0.6012,0.601,0.6011,4687.0 +1695088980000,0.6012,0.6018,0.6012,0.6017,1919.0 +1695089040000,0.6016,0.6021,0.6015,0.6021,3991.0 +1695089100000,0.6021,0.6022,0.6021,0.6021,1464.0 +1695089160000,0.6021,0.6021,0.6021,0.6021,0.0 +1695089220000,0.6022,0.6028,0.6022,0.6028,8173.0 +1695089280000,0.6028,0.6029,0.6028,0.6029,11188.0 +1695089340000,0.6029,0.6032,0.6029,0.6032,4795.0 +1695089400000,0.6033,0.6036,0.6032,0.6036,1268.0 +1695089460000,0.6036,0.6042,0.6036,0.6041,3682.0 +1695089520000,0.604,0.6041,0.6039,0.6041,12011.0 +1695089580000,0.6042,0.6044,0.6041,0.6041,14579.0 +1695089640000,0.6041,0.6041,0.604,0.6041,855.0 +1695089700000,0.6042,0.6044,0.6041,0.6043,4300.0 +1695089760000,0.6042,0.6042,0.6042,0.6042,993.0 +1695089820000,0.6044,0.6048,0.6043,0.6044,9797.0 +1695089880000,0.6044,0.6044,0.6044,0.6044,682.0 +1695089940000,0.6045,0.6045,0.6044,0.6045,1675.0 +1695090000000,0.6044,0.6046,0.6044,0.6044,1717.0 +1695090060000,0.6044,0.6044,0.6042,0.6042,586.0 +1695090120000,0.6039,0.6039,0.6039,0.6039,29.0 +1695090180000,0.6039,0.6049,0.6039,0.6048,10534.0 +1695090240000,0.6045,0.6045,0.6041,0.6041,1216.0 +1695090300000,0.6043,0.6044,0.6042,0.6044,227.0 +1695090360000,0.6044,0.6051,0.6044,0.605,5199.0 +1695090420000,0.6049,0.6058,0.6049,0.6055,12537.0 +1695090480000,0.6055,0.6056,0.6052,0.6053,617.0 +1695090540000,0.6054,0.6062,0.6054,0.6061,4912.0 +1695090600000,0.6061,0.6066,0.606,0.6061,6932.0 +1695090660000,0.6062,0.6062,0.6058,0.606,10017.0 +1695090720000,0.6059,0.6062,0.6059,0.6062,3952.0 +1695090780000,0.6062,0.6062,0.606,0.6062,979.0 +1695090840000,0.6063,0.6064,0.6063,0.6064,1068.0 +1695090900000,0.6061,0.6068,0.6061,0.6062,6662.0 +1695090960000,0.6064,0.6066,0.6064,0.6066,266.0 +1695091020000,0.6065,0.6067,0.6065,0.6067,73.0 +1695091080000,0.6067,0.6073,0.6067,0.6071,5467.0 +1695091140000,0.6072,0.6079,0.607,0.607,6498.0 +1695091200000,0.6072,0.6084,0.6071,0.6084,14236.0 +1695091260000,0.6079,0.6084,0.6078,0.608,19373.0 +1695091320000,0.6082,0.6084,0.6082,0.6083,537.0 +1695091380000,0.6084,0.6085,0.6083,0.6083,2436.0 +1695091440000,0.6083,0.6091,0.6082,0.6084,8701.0 +1695091500000,0.6086,0.6088,0.6083,0.6088,5162.0 +1695091560000,0.6088,0.6095,0.6087,0.6092,10706.0 +1695091620000,0.609,0.6096,0.609,0.609,2508.0 +1695091680000,0.609,0.6102,0.609,0.6094,10160.0 +1695091740000,0.6095,0.6095,0.6094,0.6095,275.0 +1695091800000,0.6095,0.6111,0.6095,0.6104,34840.0 +1695091860000,0.6103,0.6114,0.6103,0.6105,11078.0 +1695091920000,0.6106,0.6112,0.6105,0.6108,3746.0 +1695091980000,0.6109,0.6112,0.6109,0.611,1806.0 +1695092040000,0.6112,0.612,0.6112,0.6112,6439.0 +1695092100000,0.6111,0.6113,0.611,0.611,992.0 +1695092160000,0.6112,0.6114,0.6109,0.6113,518.0 +1695092220000,0.6112,0.6114,0.6111,0.6111,923.0 +1695092280000,0.6111,0.6116,0.6111,0.6116,1185.0 +1695092340000,0.6117,0.6118,0.6115,0.6115,749.0 +1695092400000,0.6117,0.6117,0.6102,0.6108,11935.0 +1695092460000,0.6109,0.6109,0.6103,0.6104,940.0 +1695092520000,0.6103,0.6103,0.6099,0.6102,6163.0 +1695092580000,0.6104,0.6104,0.6101,0.6104,1453.0 +1695092640000,0.6105,0.6106,0.6104,0.6106,1205.0 +1695092700000,0.6107,0.6107,0.6102,0.6103,6707.0 +1695092760000,0.6103,0.6104,0.6101,0.6102,4014.0 +1695092820000,0.6103,0.6103,0.6101,0.6101,4123.0 +1695092880000,0.6101,0.6103,0.6094,0.6094,8157.0 +1695092940000,0.6093,0.6096,0.6093,0.6094,9136.0 +1695093000000,0.6094,0.6095,0.609,0.609,10846.0 +1695093060000,0.6087,0.6087,0.6084,0.6086,5356.0 +1695093120000,0.6089,0.6092,0.6089,0.6092,1508.0 +1695093180000,0.6093,0.6098,0.6093,0.6097,1602.0 +1695093240000,0.6097,0.6097,0.6097,0.6097,601.0 +1695093300000,0.6097,0.6097,0.6095,0.6095,557.0 +1695093360000,0.6091,0.6091,0.6088,0.6088,494.0 +1695093420000,0.6088,0.6088,0.6088,0.6088,44.0 +1695093480000,0.6089,0.609,0.6089,0.609,324.0 +1695093540000,0.609,0.6092,0.609,0.6091,383.0 +1695093600000,0.6096,0.61,0.6096,0.6097,2462.0 +1695093660000,0.6099,0.6099,0.6096,0.6096,60.0 +1695093720000,0.6097,0.6097,0.6094,0.6095,840.0 +1695093780000,0.6094,0.6098,0.6094,0.6098,56.0 +1695093840000,0.6099,0.6105,0.6099,0.6099,5195.0 +1695093900000,0.6098,0.6098,0.6095,0.6096,1136.0 +1695093960000,0.6097,0.6097,0.6088,0.6092,3035.0 +1695094020000,0.6091,0.6091,0.6088,0.6088,129.0 +1695094080000,0.6089,0.6091,0.6089,0.6091,743.0 +1695094140000,0.6091,0.6091,0.6091,0.6091,9.0 +1695094200000,0.609,0.6092,0.6089,0.6091,721.0 +1695094260000,0.609,0.609,0.6088,0.6089,1294.0 +1695094320000,0.609,0.6091,0.6089,0.6089,1705.0 +1695094380000,0.6089,0.609,0.6089,0.6089,602.0 +1695094440000,0.6089,0.609,0.6089,0.609,1701.0 +1695094500000,0.6089,0.609,0.6087,0.6087,1091.0 +1695094560000,0.6086,0.6086,0.6081,0.6081,5467.0 +1695094620000,0.6081,0.6083,0.6081,0.6082,1048.0 +1695094680000,0.6082,0.6084,0.6078,0.608,6482.0 +1695094740000,0.6081,0.6082,0.6076,0.608,2493.0 +1695094800000,0.6081,0.6085,0.6081,0.6085,849.0 +1695094860000,0.6081,0.6081,0.6078,0.6079,269.0 +1695094920000,0.6079,0.608,0.6078,0.6078,909.0 +1695094980000,0.608,0.608,0.6079,0.6079,54.0 +1695095040000,0.6078,0.6081,0.6072,0.6081,9553.0 +1695095100000,0.6081,0.6086,0.6081,0.6084,480.0 +1695095160000,0.6084,0.6085,0.6082,0.6084,3382.0 +1695095220000,0.6084,0.6095,0.6084,0.6094,7086.0 +1695095280000,0.6095,0.6103,0.6095,0.6103,7405.0 +1695095340000,0.6098,0.6098,0.6094,0.6094,823.0 +1695095400000,0.6095,0.6097,0.6094,0.6097,1069.0 +1695095460000,0.6098,0.6099,0.6097,0.6099,412.0 +1695095520000,0.6098,0.6101,0.6098,0.6098,532.0 +1695095580000,0.6098,0.6104,0.6098,0.6104,3095.0 +1695095640000,0.61,0.6101,0.6099,0.6101,1464.0 +1695095700000,0.6102,0.6107,0.6102,0.6103,3124.0 +1695095760000,0.6103,0.6104,0.6098,0.6098,742.0 +1695095820000,0.6098,0.6099,0.6096,0.6099,1730.0 +1695095880000,0.6099,0.6101,0.6098,0.61,764.0 +1695095940000,0.61,0.6104,0.6096,0.6096,1235.0 +1695096000000,0.6095,0.6101,0.6095,0.6099,1384.0 +1695096060000,0.6098,0.6101,0.6097,0.6099,783.0 +1695096120000,0.61,0.61,0.6085,0.6088,19112.0 +1695096180000,0.6088,0.609,0.6088,0.609,732.0 +1695096240000,0.6092,0.6094,0.6084,0.6084,3673.0 +1695096300000,0.6084,0.6086,0.6083,0.6083,2384.0 +1695096360000,0.6084,0.6084,0.6083,0.6083,4461.0 +1695096420000,0.6084,0.6084,0.6084,0.6084,213.0 +1695096480000,0.6084,0.6084,0.6078,0.6078,6887.0 +1695096540000,0.6078,0.6084,0.6078,0.608,10950.0 +1695096600000,0.6082,0.6083,0.6082,0.6083,60.0 +1695096660000,0.6084,0.6085,0.6083,0.6085,660.0 +1695096720000,0.6087,0.6087,0.6087,0.6087,62.0 +1695096780000,0.6087,0.6088,0.6086,0.6086,1055.0 +1695096840000,0.6086,0.6086,0.6086,0.6086,463.0 +1695096900000,0.6086,0.6086,0.6081,0.6083,2238.0 +1695096960000,0.6083,0.6083,0.6079,0.6079,2816.0 +1695097020000,0.6078,0.6079,0.6074,0.6077,3149.0 +1695097080000,0.6076,0.6076,0.6076,0.6076,74.0 +1695097140000,0.6077,0.6077,0.6075,0.6077,1250.0 +1695097200000,0.6077,0.6077,0.6076,0.6076,2634.0 +1695097260000,0.6076,0.6077,0.6076,0.6077,633.0 +1695097320000,0.6077,0.6077,0.6077,0.6077,6762.0 +1695097380000,0.6078,0.6079,0.6077,0.6077,776.0 +1695097440000,0.6078,0.6078,0.6075,0.6075,2829.0 +1695097500000,0.6076,0.6077,0.6074,0.6077,1217.0 +1695097560000,0.6075,0.6075,0.6075,0.6075,43.0 +1695097620000,0.6076,0.608,0.6076,0.6078,988.0 +1695097680000,0.6078,0.6078,0.6077,0.6077,1036.0 +1695097740000,0.6079,0.6079,0.6077,0.6077,211.0 +1695097800000,0.6078,0.6083,0.6078,0.6083,3219.0 +1695097860000,0.6083,0.6086,0.6083,0.6086,5685.0 +1695097920000,0.6086,0.6086,0.6086,0.6086,0.0 +1695097980000,0.6085,0.6086,0.6085,0.6086,290.0 +1695098040000,0.6085,0.6086,0.6083,0.6086,5820.0 +1695098100000,0.6088,0.6092,0.6088,0.6092,966.0 +1695098160000,0.6093,0.6097,0.6092,0.6097,1805.0 +1695098220000,0.6096,0.6101,0.6096,0.6101,6649.0 +1695098280000,0.61,0.6106,0.61,0.6105,12133.0 +1695098340000,0.6106,0.6108,0.6106,0.6106,941.0 +1695098400000,0.6105,0.6107,0.6104,0.6104,1866.0 +1695098460000,0.6104,0.6104,0.6101,0.6102,2923.0 +1695098520000,0.6103,0.6106,0.6103,0.6103,943.0 +1695098580000,0.6103,0.6104,0.6102,0.6102,133.0 +1695098640000,0.6103,0.6103,0.61,0.61,2865.0 +1695098700000,0.61,0.61,0.6098,0.61,2858.0 +1695098760000,0.6101,0.6105,0.6101,0.6105,1682.0 +1695098820000,0.6104,0.6106,0.6104,0.6106,2408.0 +1695098880000,0.6105,0.6111,0.6105,0.6111,2396.0 +1695098940000,0.6112,0.6115,0.6112,0.6112,4941.0 +1695099000000,0.6112,0.6116,0.6109,0.6116,6471.0 +1695099060000,0.6116,0.612,0.611,0.6114,10004.0 +1695099120000,0.6114,0.612,0.6114,0.612,4831.0 +1695099180000,0.6117,0.612,0.6116,0.612,2185.0 +1695099240000,0.6119,0.6119,0.6116,0.6117,2027.0 +1695099300000,0.6118,0.6121,0.6118,0.6119,254.0 +1695099360000,0.6119,0.612,0.6118,0.6118,861.0 +1695099420000,0.6118,0.6118,0.6117,0.6117,211.0 +1695099480000,0.6116,0.6117,0.6116,0.6116,330.0 +1695099540000,0.6115,0.6124,0.6114,0.612,9433.0 +1695099600000,0.6116,0.6122,0.6116,0.6122,2513.0 +1695099660000,0.6122,0.6122,0.6117,0.6117,950.0 +1695099720000,0.612,0.612,0.6118,0.6119,2135.0 +1695099780000,0.6116,0.6117,0.6116,0.6117,203.0 +1695099840000,0.6118,0.6118,0.6117,0.6117,2678.0 +1695099900000,0.6115,0.6119,0.6115,0.6117,4576.0 +1695099960000,0.6117,0.6122,0.6117,0.6122,3491.0 +1695100020000,0.6122,0.6125,0.6122,0.6125,1291.0 +1695100080000,0.6125,0.6126,0.6124,0.6124,4151.0 +1695100140000,0.6125,0.6127,0.6125,0.6127,1987.0 +1695100200000,0.6125,0.6127,0.6125,0.6125,394.0 +1695100260000,0.6126,0.6127,0.611,0.611,10562.0 +1695100320000,0.6114,0.6114,0.6114,0.6114,232.0 +1695100380000,0.6114,0.6114,0.6113,0.6113,169.0 +1695100440000,0.6114,0.6114,0.6107,0.6108,6926.0 +1695100500000,0.6108,0.6118,0.6108,0.6118,16276.0 +1695100560000,0.6117,0.6118,0.611,0.6113,12141.0 +1695100620000,0.6116,0.6116,0.6112,0.6114,662.0 +1695100680000,0.6113,0.6113,0.611,0.611,2991.0 +1695100740000,0.6109,0.6117,0.6101,0.6117,32516.0 +1695100800000,0.6119,0.6122,0.6119,0.6121,1050.0 +1695100860000,0.6121,0.6121,0.6118,0.612,499.0 +1695100920000,0.612,0.6123,0.612,0.6123,3272.0 +1695100980000,0.6122,0.6122,0.6122,0.6122,55.0 +1695101040000,0.6123,0.6126,0.6123,0.6126,3428.0 +1695101100000,0.6125,0.613,0.6124,0.6125,7545.0 +1695101160000,0.6123,0.6123,0.6122,0.6122,1057.0 +1695101220000,0.6121,0.6122,0.6121,0.6122,164.0 +1695101280000,0.6121,0.6128,0.612,0.6128,4162.0 +1695101340000,0.6126,0.6126,0.6126,0.6126,123.0 +1695101400000,0.6127,0.613,0.6127,0.6129,2081.0 +1695101460000,0.6128,0.6132,0.6128,0.613,2110.0 +1695101520000,0.6131,0.6131,0.6129,0.613,220.0 +1695101580000,0.613,0.614,0.613,0.614,8483.0 +1695101640000,0.614,0.6143,0.6134,0.6142,14894.0 +1695101700000,0.6142,0.6146,0.6132,0.6139,19046.0 +1695101760000,0.6139,0.6144,0.613,0.6144,11859.0 +1695101820000,0.6136,0.6145,0.6136,0.6142,9315.0 +1695101880000,0.6141,0.6141,0.614,0.614,70.0 +1695101940000,0.6141,0.6141,0.614,0.614,1315.0 +1695102000000,0.614,0.6148,0.614,0.6148,6348.0 +1695102060000,0.6146,0.6151,0.6144,0.6148,4748.0 +1695102120000,0.615,0.616,0.615,0.6156,13613.0 +1695102180000,0.6156,0.616,0.6148,0.6152,7762.0 +1695102240000,0.6151,0.6152,0.6147,0.6152,2299.0 +1695102300000,0.6152,0.6161,0.6152,0.6158,2644.0 +1695102360000,0.616,0.6164,0.6157,0.6161,7713.0 +1695102420000,0.6162,0.6163,0.6158,0.616,3403.0 +1695102480000,0.616,0.6167,0.6158,0.6163,7796.0 +1695102540000,0.6165,0.6165,0.6157,0.6157,2793.0 +1695102600000,0.6158,0.6159,0.6157,0.6157,236.0 +1695102660000,0.6157,0.6158,0.6153,0.6154,938.0 +1695102720000,0.615,0.6152,0.6148,0.6151,850.0 +1695102780000,0.615,0.6151,0.6145,0.6148,573.0 +1695102840000,0.6148,0.6148,0.6143,0.6144,742.0 +1695102900000,0.6145,0.6145,0.614,0.614,4055.0 +1695102960000,0.614,0.614,0.6131,0.6134,24066.0 +1695103020000,0.6132,0.6132,0.6129,0.6129,2125.0 +1695103080000,0.6131,0.6137,0.6128,0.6129,5283.0 +1695103140000,0.6133,0.6134,0.6124,0.6125,8052.0 +1695103200000,0.6125,0.613,0.6124,0.6127,1579.0 +1695103260000,0.6128,0.6131,0.6127,0.6128,1326.0 +1695103320000,0.6128,0.6128,0.612,0.6122,12381.0 +1695103380000,0.6124,0.6129,0.6121,0.6123,5231.0 +1695103440000,0.6125,0.6128,0.6125,0.6126,2899.0 +1695103500000,0.6126,0.6128,0.6124,0.6126,3305.0 +1695103560000,0.6126,0.6126,0.6125,0.6125,1746.0 +1695103620000,0.6126,0.613,0.612,0.612,5934.0 +1695103680000,0.612,0.6126,0.612,0.6126,2270.0 +1695103740000,0.6128,0.6135,0.6128,0.6132,2649.0 +1695103800000,0.6131,0.6132,0.6129,0.6132,4179.0 +1695103860000,0.6133,0.6134,0.613,0.6134,1998.0 +1695103920000,0.6131,0.6133,0.613,0.6133,682.0 +1695103980000,0.6134,0.6145,0.6134,0.6145,7185.0 +1695104040000,0.6146,0.6153,0.6146,0.6153,8681.0 +1695104100000,0.6154,0.6154,0.615,0.6151,1358.0 +1695104160000,0.615,0.615,0.6129,0.6139,42310.0 +1695104220000,0.6139,0.6139,0.6133,0.6134,722.0 +1695104280000,0.6134,0.6134,0.6133,0.6133,245.0 +1695104340000,0.6134,0.6143,0.6134,0.614,3563.0 +1695104400000,0.6143,0.6144,0.6142,0.6142,444.0 +1695104460000,0.6142,0.6142,0.6142,0.6142,9.0 +1695104520000,0.6142,0.6142,0.614,0.614,1602.0 +1695104580000,0.614,0.6142,0.614,0.6141,397.0 +1695104640000,0.6142,0.6142,0.6142,0.6142,228.0 +1695104700000,0.6143,0.6155,0.6143,0.6155,8109.0 +1695104760000,0.6152,0.6155,0.6143,0.6143,9965.0 +1695104820000,0.614,0.614,0.6138,0.6139,3173.0 +1695104880000,0.6139,0.6141,0.6135,0.6138,10378.0 +1695104940000,0.6137,0.6137,0.6137,0.6137,438.0 +1695105000000,0.6138,0.6138,0.6136,0.6136,1155.0 +1695105060000,0.6136,0.6142,0.6136,0.6142,2529.0 +1695105120000,0.6143,0.6143,0.6142,0.6142,770.0 +1695105180000,0.6142,0.6154,0.6142,0.615,8203.0 +1695105240000,0.6153,0.6154,0.6153,0.6153,1300.0 +1695105300000,0.6154,0.6158,0.6154,0.6155,665.0 +1695105360000,0.6155,0.6155,0.6153,0.6153,1778.0 +1695105420000,0.6152,0.6154,0.6147,0.6149,2585.0 +1695105480000,0.6149,0.616,0.6149,0.6159,6384.0 +1695105540000,0.6159,0.6159,0.6156,0.6156,1792.0 +1695105600000,0.6157,0.6159,0.6154,0.6154,3329.0 +1695105660000,0.6155,0.6156,0.6155,0.6156,404.0 +1695105720000,0.6157,0.616,0.6157,0.616,1094.0 +1695105780000,0.6159,0.616,0.6155,0.6157,1078.0 +1695105840000,0.6156,0.6156,0.6154,0.6154,547.0 +1695105900000,0.6151,0.6154,0.6151,0.6153,988.0 +1695105960000,0.6152,0.6154,0.615,0.6153,7429.0 +1695106020000,0.6154,0.6155,0.6149,0.6149,2642.0 +1695106080000,0.6153,0.6156,0.6153,0.6156,884.0 +1695106140000,0.6156,0.6159,0.6156,0.6159,997.0 +1695106200000,0.6158,0.6161,0.6155,0.6156,884.0 +1695106260000,0.6155,0.6157,0.6155,0.6157,255.0 +1695106320000,0.6156,0.6158,0.6154,0.6158,3662.0 +1695106380000,0.6156,0.6156,0.6155,0.6156,246.0 +1695106440000,0.6156,0.6159,0.6156,0.6157,4925.0 +1695106500000,0.6159,0.616,0.6159,0.6159,251.0 +1695106560000,0.6162,0.6165,0.6161,0.6165,1180.0 +1695106620000,0.6165,0.6166,0.6158,0.6165,2642.0 +1695106680000,0.6166,0.6169,0.6158,0.6165,5809.0 +1695106740000,0.6166,0.6175,0.6165,0.6168,5548.0 +1695106800000,0.617,0.6171,0.6166,0.617,3789.0 +1695106860000,0.6171,0.6173,0.6166,0.6172,2806.0 +1695106920000,0.6172,0.6173,0.6159,0.6161,4361.0 +1695106980000,0.6161,0.6166,0.6156,0.616,7551.0 +1695107040000,0.6158,0.6158,0.6152,0.6152,2549.0 +1695107100000,0.6152,0.6157,0.6152,0.6155,2987.0 +1695107160000,0.6155,0.6155,0.6155,0.6155,454.0 +1695107220000,0.6156,0.6156,0.6151,0.6153,1657.0 +1695107280000,0.6154,0.6155,0.6154,0.6154,419.0 +1695107340000,0.6154,0.6154,0.615,0.615,105.0 +1695107400000,0.6151,0.6159,0.6151,0.6159,1914.0 +1695107460000,0.616,0.6171,0.616,0.6169,4335.0 +1695107520000,0.6172,0.6178,0.6171,0.6178,3350.0 +1695107580000,0.6178,0.6185,0.6178,0.618,7672.0 +1695107640000,0.6178,0.6178,0.6175,0.6175,1538.0 +1695107700000,0.6177,0.6178,0.6176,0.6178,1353.0 +1695107760000,0.6178,0.6179,0.6171,0.6171,4570.0 +1695107820000,0.6176,0.6179,0.6172,0.6179,1495.0 +1695107880000,0.6178,0.6179,0.6176,0.6177,362.0 +1695107940000,0.6175,0.6177,0.617,0.617,4908.0 +1695108000000,0.6175,0.6176,0.6174,0.6174,2172.0 +1695108060000,0.6175,0.6175,0.6174,0.6175,1854.0 +1695108120000,0.6175,0.6187,0.6175,0.6187,8672.0 +1695108180000,0.6186,0.6188,0.6185,0.6188,4576.0 +1695108240000,0.6187,0.6195,0.6185,0.619,17643.0 +1695108300000,0.6191,0.6195,0.6184,0.619,6553.0 +1695108360000,0.619,0.6228,0.6188,0.6218,116572.0 +1695108420000,0.6218,0.6239,0.621,0.6225,91608.0 +1695108480000,0.6221,0.6234,0.6221,0.6225,27962.0 +1695108540000,0.6226,0.6238,0.6223,0.6229,6053.0 +1695108600000,0.623,0.6231,0.6223,0.6223,7114.0 +1695108660000,0.6223,0.624,0.6223,0.6233,27890.0 +1695108720000,0.6233,0.6234,0.6226,0.6233,12787.0 +1695108780000,0.6233,0.6235,0.6231,0.6234,14283.0 +1695108840000,0.623,0.6233,0.6224,0.6233,12720.0 +1695108900000,0.6232,0.6243,0.6232,0.6241,33286.0 +1695108960000,0.624,0.6246,0.624,0.6244,10011.0 +1695109020000,0.6245,0.6268,0.624,0.6258,58324.0 +1695109080000,0.6256,0.6267,0.6246,0.6263,30888.0 +1695109140000,0.626,0.6262,0.6255,0.6257,12954.0 +1695109200000,0.6257,0.6264,0.6257,0.6261,7617.0 +1695109260000,0.6261,0.6261,0.6243,0.6244,24895.0 +1695109320000,0.6245,0.6248,0.6243,0.6246,5973.0 +1695109380000,0.6247,0.6248,0.6244,0.6246,2612.0 +1695109440000,0.6245,0.6247,0.6244,0.6247,2990.0 +1695109500000,0.6247,0.6256,0.6246,0.6252,7073.0 +1695109560000,0.6253,0.6258,0.6252,0.6255,8753.0 +1695109620000,0.6257,0.6263,0.6256,0.6262,3394.0 +1695109680000,0.6261,0.6264,0.6259,0.6263,2008.0 +1695109740000,0.6265,0.6267,0.6265,0.6266,1651.0 +1695109800000,0.6267,0.6269,0.626,0.6262,18988.0 +1695109860000,0.6265,0.6267,0.6262,0.6267,2396.0 +1695109920000,0.6267,0.6268,0.6266,0.6268,1901.0 +1695109980000,0.6268,0.6271,0.6265,0.627,23986.0 +1695110040000,0.627,0.627,0.6264,0.6264,14857.0 +1695110100000,0.6264,0.6264,0.626,0.6263,5989.0 +1695110160000,0.6261,0.628,0.626,0.6263,52644.0 +1695110220000,0.6264,0.6268,0.6262,0.6266,10495.0 +1695110280000,0.6265,0.6272,0.6261,0.6271,12811.0 +1695110340000,0.6268,0.627,0.6267,0.627,3984.0 +1695110400000,0.6268,0.6268,0.626,0.626,24414.0 +1695110460000,0.626,0.6274,0.626,0.6269,24906.0 +1695110520000,0.6268,0.6271,0.6262,0.6262,6726.0 +1695110580000,0.6265,0.6266,0.626,0.6261,13047.0 +1695110640000,0.626,0.6261,0.6226,0.6226,93826.0 +1695110700000,0.6226,0.6226,0.6206,0.621,87283.0 +1695110760000,0.6211,0.6218,0.6207,0.6213,33987.0 +1695110820000,0.6213,0.6214,0.62,0.62,25262.0 +1695110880000,0.62,0.6208,0.6198,0.6206,24848.0 +1695110940000,0.6204,0.6205,0.6203,0.6204,11227.0 +1695111000000,0.6204,0.6205,0.6202,0.6202,13783.0 +1695111060000,0.6202,0.6204,0.6198,0.6198,9758.0 +1695111120000,0.6197,0.6205,0.6197,0.6205,4997.0 +1695111180000,0.6203,0.6203,0.6197,0.6202,9632.0 +1695111240000,0.6202,0.6214,0.6202,0.6211,11176.0 +1695111300000,0.621,0.621,0.6201,0.6205,8675.0 +1695111360000,0.6208,0.6215,0.6207,0.6213,4856.0 +1695111420000,0.6213,0.6213,0.6208,0.6211,4251.0 +1695111480000,0.6211,0.6213,0.6208,0.6211,4521.0 +1695111540000,0.6211,0.6212,0.6208,0.621,2745.0 +1695111600000,0.6209,0.6218,0.6208,0.6217,5964.0 +1695111660000,0.6217,0.6221,0.6215,0.6219,2445.0 +1695111720000,0.6219,0.622,0.6217,0.6219,4387.0 +1695111780000,0.6219,0.6229,0.6219,0.6229,7451.0 +1695111840000,0.623,0.6233,0.6228,0.623,1792.0 +1695111900000,0.6231,0.6231,0.6213,0.6214,10480.0 +1695111960000,0.6214,0.6226,0.6214,0.6226,4974.0 +1695112020000,0.6227,0.6227,0.6219,0.6227,4003.0 +1695112080000,0.6225,0.6225,0.6219,0.6222,2615.0 +1695112140000,0.6221,0.6222,0.6215,0.6216,4824.0 +1695112200000,0.6215,0.6216,0.6215,0.6216,1808.0 +1695112260000,0.6216,0.6219,0.6214,0.6216,19468.0 +1695112320000,0.6218,0.6221,0.6218,0.622,6086.0 +1695112380000,0.6221,0.6222,0.6215,0.6222,9513.0 +1695112440000,0.6223,0.6231,0.6223,0.6231,5988.0 +1695112500000,0.6228,0.6229,0.6222,0.6227,20127.0 +1695112560000,0.6227,0.623,0.6216,0.6219,27933.0 +1695112620000,0.6219,0.6222,0.6219,0.6221,4119.0 +1695112680000,0.6222,0.6228,0.6222,0.6226,4359.0 +1695112740000,0.6228,0.6233,0.6228,0.6229,4254.0 +1695112800000,0.623,0.623,0.6227,0.6229,4125.0 +1695112860000,0.6228,0.6234,0.6228,0.6231,2986.0 +1695112920000,0.6232,0.6239,0.6232,0.6237,2540.0 +1695112980000,0.6237,0.6241,0.6237,0.6241,2854.0 +1695113040000,0.6241,0.6246,0.6238,0.6245,9343.0 +1695113100000,0.6243,0.6246,0.6235,0.6238,13181.0 +1695113160000,0.6238,0.6241,0.6233,0.6233,6208.0 +1695113220000,0.6236,0.6244,0.6236,0.6243,4530.0 +1695113280000,0.6243,0.6254,0.6241,0.6254,6292.0 +1695113340000,0.6252,0.6257,0.6247,0.6257,12213.0 +1695113400000,0.6259,0.6263,0.6254,0.6261,20889.0 +1695113460000,0.6261,0.6264,0.6256,0.6264,7765.0 +1695113520000,0.6265,0.6275,0.6265,0.6273,6919.0 +1695113580000,0.6273,0.6278,0.627,0.6278,11899.0 +1695113640000,0.6273,0.6281,0.6263,0.6265,15840.0 +1695113700000,0.6265,0.6274,0.6263,0.6267,12377.0 +1695113760000,0.627,0.6274,0.6264,0.6266,4869.0 +1695113820000,0.6267,0.6276,0.6267,0.6275,13609.0 +1695113880000,0.6272,0.6275,0.6266,0.6272,7553.0 +1695113940000,0.6273,0.6286,0.6273,0.6283,10151.0 +1695114000000,0.6283,0.6287,0.6269,0.6279,8901.0 +1695114060000,0.628,0.6283,0.6279,0.6283,4615.0 +1695114120000,0.6285,0.6296,0.6282,0.6282,24271.0 +1695114180000,0.6283,0.6289,0.6281,0.6289,15653.0 +1695114240000,0.6289,0.6289,0.6266,0.6269,28588.0 +1695114300000,0.6267,0.628,0.626,0.6274,32186.0 +1695114360000,0.6274,0.6274,0.627,0.627,4646.0 +1695114420000,0.627,0.6274,0.627,0.6272,16087.0 +1695114480000,0.6272,0.6274,0.627,0.6271,10142.0 +1695114540000,0.6269,0.6282,0.6262,0.6274,36960.0 +1695114600000,0.6274,0.628,0.6274,0.6275,10623.0 +1695114660000,0.6277,0.6281,0.6274,0.6279,6716.0 +1695114720000,0.6279,0.6283,0.6276,0.6277,4968.0 +1695114780000,0.6275,0.6281,0.6275,0.628,2042.0 +1695114840000,0.628,0.628,0.6263,0.6263,9435.0 +1695114900000,0.6269,0.6275,0.6265,0.6271,8257.0 +1695114960000,0.6272,0.6272,0.6264,0.6271,15268.0 +1695115020000,0.6272,0.6288,0.6272,0.6287,9137.0 +1695115080000,0.6287,0.6288,0.6275,0.6275,3168.0 +1695115140000,0.6276,0.6278,0.6271,0.6276,3315.0 +1695115200000,0.6277,0.6277,0.6274,0.6275,558.0 +1695115260000,0.6276,0.6279,0.6269,0.6269,3108.0 +1695115320000,0.6272,0.6283,0.627,0.6277,2848.0 +1695115380000,0.6284,0.6286,0.6276,0.6281,6770.0 +1695115440000,0.6281,0.6285,0.6278,0.6283,2721.0 +1695115500000,0.6283,0.6291,0.6283,0.6286,8297.0 +1695115560000,0.6284,0.6294,0.6281,0.6289,1934.0 +1695115620000,0.6288,0.6318,0.6286,0.6308,65673.0 +1695115680000,0.6308,0.6339,0.6305,0.6331,56080.0 +1695115740000,0.6336,0.6341,0.6326,0.6333,21714.0 +1695115800000,0.6335,0.6338,0.6324,0.6324,17864.0 +1695115860000,0.6326,0.6342,0.6325,0.6336,53980.0 +1695115920000,0.6332,0.6342,0.6326,0.6329,16288.0 +1695115980000,0.6326,0.6329,0.6321,0.6323,13714.0 +1695116040000,0.6323,0.6333,0.6323,0.6329,22452.0 +1695116100000,0.6331,0.6331,0.6327,0.6327,2070.0 +1695116160000,0.6326,0.6326,0.6313,0.6314,26321.0 +1695116220000,0.6312,0.6312,0.6295,0.6305,20814.0 +1695116280000,0.6305,0.6305,0.6298,0.6298,16047.0 +1695116340000,0.6298,0.631,0.6297,0.6309,5087.0 +1695116400000,0.6307,0.6318,0.6303,0.6318,16725.0 +1695116460000,0.6318,0.6334,0.6315,0.6326,10687.0 +1695116520000,0.6325,0.6339,0.6316,0.6319,30405.0 +1695116580000,0.6319,0.632,0.6312,0.6312,3160.0 +1695116640000,0.6309,0.631,0.6285,0.6286,67089.0 +1695116700000,0.6287,0.6292,0.627,0.6272,53749.0 +1695116760000,0.6271,0.6299,0.6262,0.6296,34065.0 +1695116820000,0.6298,0.6318,0.6298,0.6302,63447.0 +1695116880000,0.6303,0.6317,0.6298,0.6308,20593.0 +1695116940000,0.631,0.6311,0.6303,0.6306,7172.0 +1695117000000,0.6306,0.6312,0.6299,0.6309,18448.0 +1695117060000,0.6305,0.6307,0.6303,0.6304,2282.0 +1695117120000,0.6306,0.6307,0.6302,0.6307,2196.0 +1695117180000,0.6307,0.6314,0.6306,0.6309,9205.0 +1695117240000,0.631,0.6311,0.6309,0.6309,7743.0 +1695117300000,0.6309,0.6315,0.6305,0.6305,10796.0 +1695117360000,0.6307,0.631,0.6304,0.6309,9342.0 +1695117420000,0.6309,0.631,0.6303,0.6303,1471.0 +1695117480000,0.6303,0.6304,0.6292,0.6294,20641.0 +1695117540000,0.6296,0.6298,0.6286,0.6297,20954.0 +1695117600000,0.6298,0.6302,0.6297,0.6301,6241.0 +1695117660000,0.63,0.63,0.6293,0.6293,14932.0 +1695117720000,0.6292,0.6295,0.6287,0.6295,4728.0 +1695117780000,0.6294,0.631,0.6294,0.6309,15774.0 +1695117840000,0.6309,0.6318,0.6309,0.631,22094.0 +1695117900000,0.6308,0.6322,0.6308,0.6321,8641.0 +1695117960000,0.6323,0.634,0.6323,0.633,44525.0 +1695118020000,0.633,0.6336,0.6324,0.6326,17091.0 +1695118080000,0.6325,0.633,0.632,0.632,8494.0 +1695118140000,0.6322,0.6337,0.6322,0.6329,27638.0 +1695118200000,0.6329,0.6337,0.6329,0.6333,16854.0 +1695118260000,0.6334,0.6335,0.632,0.6324,26839.0 +1695118320000,0.6323,0.6324,0.631,0.6312,14052.0 +1695118380000,0.631,0.6312,0.6299,0.6304,17415.0 +1695118440000,0.6303,0.6308,0.6303,0.6308,5554.0 +1695118500000,0.631,0.6319,0.631,0.6318,4626.0 +1695118560000,0.632,0.6329,0.6319,0.6326,8344.0 +1695118620000,0.6328,0.6341,0.6326,0.6339,10926.0 +1695118680000,0.6339,0.6349,0.6337,0.6341,36622.0 +1695118740000,0.6341,0.6343,0.6326,0.6334,9563.0 +1695118800000,0.6337,0.6338,0.6323,0.6324,10001.0 +1695118860000,0.6326,0.6335,0.6326,0.6333,1595.0 +1695118920000,0.6334,0.6338,0.633,0.6334,2012.0 +1695118980000,0.6332,0.6334,0.6328,0.633,3369.0 +1695119040000,0.6329,0.633,0.6326,0.6328,3654.0 +1695119100000,0.6325,0.6326,0.631,0.6312,8251.0 +1695119160000,0.631,0.6315,0.6307,0.6309,7101.0 +1695119220000,0.6311,0.6312,0.622,0.6253,231106.0 +1695119280000,0.6254,0.6279,0.6243,0.6277,61055.0 +1695119340000,0.6279,0.6279,0.627,0.6274,14576.0 +1695119400000,0.6273,0.6281,0.6273,0.6281,20037.0 +1695119460000,0.6278,0.6278,0.6266,0.6269,10162.0 +1695119520000,0.6268,0.6273,0.6268,0.6269,7826.0 +1695119580000,0.6273,0.6273,0.6268,0.6272,9115.0 +1695119640000,0.6272,0.6272,0.6265,0.627,17849.0 +1695119700000,0.627,0.6282,0.6269,0.6273,17013.0 +1695119760000,0.6276,0.6281,0.6262,0.6266,34591.0 +1695119820000,0.6266,0.6266,0.6257,0.6261,7917.0 +1695119880000,0.626,0.6263,0.6259,0.6261,11251.0 +1695119940000,0.6261,0.6261,0.6258,0.6261,7157.0 +1695120000000,0.6261,0.627,0.6255,0.6268,39515.0 +1695120060000,0.6272,0.6279,0.6272,0.6274,4627.0 +1695120120000,0.6274,0.6275,0.627,0.6274,3728.0 +1695120180000,0.6274,0.6274,0.627,0.6271,1205.0 +1695120240000,0.627,0.6274,0.6265,0.6271,6562.0 +1695120300000,0.6269,0.6301,0.6267,0.63,31104.0 +1695120360000,0.6298,0.6299,0.6293,0.6293,6185.0 +1695120420000,0.6294,0.6294,0.6282,0.6282,2441.0 +1695120480000,0.6278,0.6278,0.6274,0.6274,3128.0 +1695120540000,0.6272,0.6274,0.6271,0.6272,2792.0 +1695120600000,0.627,0.6271,0.6264,0.6264,1848.0 +1695120660000,0.6264,0.6264,0.626,0.6262,6658.0 +1695120720000,0.6264,0.6271,0.6264,0.6271,2276.0 +1695120780000,0.627,0.6277,0.6269,0.6277,1494.0 +1695120840000,0.6275,0.6277,0.627,0.6276,6274.0 +1695120900000,0.6276,0.6277,0.6265,0.6265,5640.0 +1695120960000,0.6266,0.6283,0.6264,0.6282,6722.0 +1695121020000,0.6281,0.6282,0.6277,0.6277,1223.0 +1695121080000,0.6276,0.6283,0.6269,0.6282,14751.0 +1695121140000,0.6281,0.6282,0.6278,0.628,3879.0 +1695121200000,0.6281,0.6285,0.628,0.6281,7978.0 +1695121260000,0.6281,0.6281,0.6259,0.626,18216.0 +1695121320000,0.6259,0.6262,0.6257,0.6258,6030.0 +1695121380000,0.6258,0.6262,0.6251,0.6255,9739.0 +1695121440000,0.6256,0.6268,0.6256,0.6267,5188.0 +1695121500000,0.6266,0.6266,0.6246,0.6246,12894.0 +1695121560000,0.6247,0.6255,0.6242,0.6255,12740.0 +1695121620000,0.6254,0.6254,0.6245,0.6245,6009.0 +1695121680000,0.6246,0.6246,0.6229,0.6238,27902.0 +1695121740000,0.6236,0.6239,0.6235,0.6239,2459.0 +1695121800000,0.624,0.6245,0.624,0.6243,9892.0 +1695121860000,0.6243,0.6243,0.623,0.6241,13373.0 +1695121920000,0.6241,0.6243,0.6238,0.6238,2790.0 +1695121980000,0.6239,0.6243,0.6238,0.6238,6302.0 +1695122040000,0.6239,0.6241,0.6237,0.6241,4027.0 +1695122100000,0.624,0.6247,0.6239,0.6247,4310.0 +1695122160000,0.6246,0.6249,0.6245,0.6246,2729.0 +1695122220000,0.6246,0.6248,0.6246,0.6248,1636.0 +1695122280000,0.6248,0.6252,0.6241,0.6247,11314.0 +1695122340000,0.6244,0.6244,0.6239,0.6242,887.0 +1695122400000,0.6242,0.6245,0.6242,0.6242,702.0 +1695122460000,0.6243,0.6255,0.6243,0.6255,521.0 +1695122520000,0.6256,0.6256,0.6252,0.6252,304.0 +1695122580000,0.6252,0.6257,0.6252,0.6257,4304.0 +1695122640000,0.6252,0.6254,0.6247,0.6247,3495.0 +1695122700000,0.6248,0.625,0.6248,0.625,66.0 +1695122760000,0.6247,0.6248,0.6247,0.6248,554.0 +1695122820000,0.6249,0.625,0.6248,0.625,893.0 +1695122880000,0.625,0.625,0.6239,0.6244,8546.0 +1695122940000,0.6244,0.6244,0.6241,0.6242,371.0 +1695123000000,0.6241,0.6241,0.6232,0.6237,17276.0 +1695123060000,0.6236,0.6251,0.6236,0.6251,2235.0 +1695123120000,0.6251,0.6257,0.625,0.6256,4196.0 +1695123180000,0.6257,0.6257,0.6253,0.6253,4081.0 +1695123240000,0.6253,0.6255,0.6251,0.6255,11679.0 +1695123300000,0.6254,0.6259,0.6254,0.6259,4477.0 +1695123360000,0.6259,0.6265,0.6259,0.6265,12587.0 +1695123420000,0.6266,0.6268,0.6266,0.6266,3295.0 +1695123480000,0.6266,0.6267,0.6264,0.6267,3722.0 +1695123540000,0.6265,0.6265,0.6254,0.6256,2407.0 +1695123600000,0.6259,0.6259,0.6248,0.6248,2709.0 +1695123660000,0.6251,0.6251,0.6241,0.6249,7044.0 +1695123720000,0.625,0.6253,0.625,0.6252,2051.0 +1695123780000,0.6251,0.6252,0.6251,0.6251,1411.0 +1695123840000,0.6251,0.6253,0.6251,0.6253,1722.0 +1695123900000,0.6254,0.6258,0.6254,0.6258,3491.0 +1695123960000,0.6258,0.6259,0.6253,0.6259,1445.0 +1695124020000,0.626,0.6263,0.626,0.6263,326.0 +1695124080000,0.6263,0.6264,0.626,0.6262,1405.0 +1695124140000,0.6266,0.6269,0.6265,0.6265,2448.0 +1695124200000,0.6268,0.6269,0.6267,0.6269,3051.0 +1695124260000,0.627,0.627,0.6266,0.6267,741.0 +1695124320000,0.6269,0.6269,0.6264,0.6264,1945.0 +1695124380000,0.6267,0.6268,0.6265,0.6265,2156.0 +1695124440000,0.6265,0.6266,0.6265,0.6266,738.0 +1695124500000,0.6267,0.6267,0.6263,0.6267,2570.0 +1695124560000,0.6267,0.6269,0.6267,0.6269,575.0 +1695124620000,0.6269,0.627,0.6267,0.6269,948.0 +1695124680000,0.6269,0.627,0.6267,0.6269,1041.0 +1695124740000,0.6268,0.627,0.6266,0.6267,2348.0 +1695124800000,0.6267,0.6277,0.6267,0.6271,9879.0 +1695124860000,0.6271,0.6276,0.6263,0.6268,5779.0 +1695124920000,0.6268,0.6271,0.6257,0.6263,6546.0 +1695124980000,0.6257,0.6264,0.6255,0.6264,5456.0 +1695125040000,0.6264,0.6276,0.6263,0.6276,4426.0 +1695125100000,0.6271,0.6271,0.6263,0.6263,823.0 +1695125160000,0.6261,0.6261,0.6253,0.6254,4060.0 +1695125220000,0.6255,0.6256,0.6251,0.6253,1724.0 +1695125280000,0.6253,0.6255,0.6253,0.6255,543.0 +1695125340000,0.6257,0.6269,0.6257,0.6268,2184.0 +1695125400000,0.6267,0.6268,0.6265,0.6267,815.0 +1695125460000,0.6268,0.6269,0.6268,0.6268,280.0 +1695125520000,0.6268,0.6268,0.6258,0.6258,1409.0 +1695125580000,0.6258,0.6258,0.6251,0.6256,2069.0 +1695125640000,0.6254,0.6262,0.6254,0.626,454.0 +1695125700000,0.626,0.626,0.626,0.626,126.0 +1695125760000,0.6262,0.6276,0.6262,0.6276,5598.0 +1695125820000,0.6276,0.6282,0.6272,0.6282,5624.0 +1695125880000,0.6279,0.628,0.6278,0.6278,941.0 +1695125940000,0.6278,0.6278,0.6275,0.6275,217.0 +1695126000000,0.6278,0.6279,0.6276,0.6279,364.0 +1695126060000,0.6277,0.6285,0.6277,0.6285,5887.0 +1695126120000,0.6284,0.6289,0.628,0.628,1336.0 +1695126180000,0.6284,0.6288,0.6284,0.6286,529.0 +1695126240000,0.6286,0.6288,0.6282,0.6282,1338.0 +1695126300000,0.628,0.6285,0.6276,0.6282,5304.0 +1695126360000,0.6282,0.6287,0.6282,0.6286,2387.0 +1695126420000,0.6287,0.6296,0.6285,0.6285,9957.0 +1695126480000,0.6285,0.6286,0.6278,0.6278,4065.0 +1695126540000,0.6281,0.6281,0.6276,0.628,2314.0 +1695126600000,0.6281,0.6284,0.6277,0.6281,3093.0 +1695126660000,0.6281,0.63,0.6281,0.6294,11837.0 +1695126720000,0.6292,0.6293,0.6285,0.6293,7220.0 +1695126780000,0.6294,0.6297,0.6285,0.6295,13273.0 +1695126840000,0.6296,0.6303,0.6294,0.6296,19059.0 +1695126900000,0.6295,0.6296,0.6283,0.6283,17196.0 +1695126960000,0.6284,0.6285,0.6272,0.6273,19375.0 +1695127020000,0.6273,0.6278,0.6262,0.6262,10828.0 +1695127080000,0.6262,0.627,0.6259,0.6264,12661.0 +1695127140000,0.6263,0.6265,0.6257,0.626,11303.0 +1695127200000,0.6258,0.6262,0.6256,0.6256,10126.0 +1695127260000,0.6255,0.6255,0.6252,0.6254,2088.0 +1695127320000,0.6254,0.6254,0.6241,0.6241,8809.0 +1695127380000,0.6242,0.6247,0.6242,0.6247,2157.0 +1695127440000,0.6247,0.6247,0.6241,0.6241,864.0 +1695127500000,0.6238,0.6241,0.6229,0.6237,12391.0 +1695127560000,0.6235,0.6236,0.6224,0.6226,6751.0 +1695127620000,0.6226,0.6236,0.6226,0.6236,5275.0 +1695127680000,0.6239,0.6247,0.6235,0.6247,2377.0 +1695127740000,0.6247,0.6252,0.6243,0.6252,10089.0 +1695127800000,0.6251,0.6267,0.625,0.6267,7092.0 +1695127860000,0.6266,0.6266,0.6247,0.6256,6118.0 +1695127920000,0.6254,0.6256,0.625,0.6251,2094.0 +1695127980000,0.6253,0.6261,0.6253,0.6261,656.0 +1695128040000,0.6261,0.6263,0.626,0.6262,1038.0 +1695128100000,0.6259,0.626,0.6248,0.625,4234.0 +1695128160000,0.6252,0.626,0.6248,0.6259,10833.0 +1695128220000,0.626,0.626,0.6245,0.6245,1404.0 +1695128280000,0.6246,0.6256,0.6246,0.6256,4231.0 +1695128340000,0.6262,0.6262,0.6257,0.6257,812.0 +1695128400000,0.6255,0.6261,0.6251,0.6254,3767.0 +1695128460000,0.6255,0.6262,0.6255,0.6258,2923.0 +1695128520000,0.6259,0.6262,0.6258,0.6258,2470.0 +1695128580000,0.6259,0.6265,0.6259,0.6265,3229.0 +1695128640000,0.6265,0.6268,0.6263,0.6265,2246.0 +1695128700000,0.6267,0.6269,0.6264,0.6268,4282.0 +1695128760000,0.6269,0.6269,0.6248,0.6255,25165.0 +1695128820000,0.6255,0.6267,0.6255,0.6266,943.0 +1695128880000,0.6267,0.6275,0.6267,0.6275,2491.0 +1695128940000,0.6275,0.6278,0.6275,0.6277,4518.0 +1695129000000,0.6277,0.6279,0.6276,0.6276,5076.0 +1695129060000,0.6275,0.6277,0.6271,0.6273,6222.0 +1695129120000,0.6277,0.6284,0.6277,0.6283,10431.0 +1695129180000,0.6281,0.6282,0.6279,0.6282,5883.0 +1695129240000,0.6282,0.6285,0.6282,0.6284,1781.0 +1695129300000,0.6285,0.6289,0.6279,0.6279,15124.0 +1695129360000,0.6279,0.628,0.6274,0.628,2615.0 +1695129420000,0.6281,0.6282,0.627,0.6282,7083.0 +1695129480000,0.628,0.6286,0.6277,0.6277,3911.0 +1695129540000,0.6278,0.6279,0.6274,0.6275,163.0 +1695129600000,0.6275,0.6275,0.6273,0.6274,989.0 +1695129660000,0.6276,0.6278,0.6275,0.6275,161.0 +1695129720000,0.6277,0.6278,0.6271,0.6277,6185.0 +1695129780000,0.6275,0.6275,0.627,0.627,333.0 +1695129840000,0.6271,0.6274,0.6271,0.6274,1546.0 +1695129900000,0.6271,0.6273,0.6269,0.6273,5039.0 +1695129960000,0.6272,0.6276,0.6268,0.6272,2601.0 +1695130020000,0.6271,0.6271,0.6266,0.6268,9890.0 +1695130080000,0.6268,0.6275,0.6266,0.6275,4950.0 +1695130140000,0.6276,0.6276,0.6265,0.6269,6078.0 +1695130200000,0.6268,0.6269,0.6267,0.6268,654.0 +1695130260000,0.6266,0.6274,0.6265,0.6272,2026.0 +1695130320000,0.6278,0.6278,0.6275,0.6277,1655.0 +1695130380000,0.628,0.6284,0.628,0.6284,3328.0 +1695130440000,0.6284,0.6295,0.6284,0.6293,6867.0 +1695130500000,0.6293,0.6306,0.6293,0.63,12446.0 +1695130560000,0.6303,0.6309,0.6303,0.6309,2128.0 +1695130620000,0.6308,0.632,0.6308,0.632,27049.0 +1695130680000,0.6319,0.6321,0.6318,0.6319,12944.0 +1695130740000,0.6317,0.6322,0.6317,0.6319,6985.0 +1695130800000,0.6319,0.6322,0.6313,0.6317,9849.0 +1695130860000,0.6313,0.6324,0.6311,0.6324,4895.0 +1695130920000,0.6322,0.6332,0.6322,0.633,15731.0 +1695130980000,0.6329,0.6332,0.6328,0.6329,7391.0 +1695131040000,0.633,0.6331,0.6313,0.6319,45181.0 +1695131100000,0.6318,0.6319,0.6308,0.631,4808.0 +1695131160000,0.6312,0.6312,0.6307,0.631,939.0 +1695131220000,0.6309,0.6346,0.6308,0.6342,84468.0 +1695131280000,0.6339,0.6339,0.6333,0.6335,10104.0 +1695131340000,0.6334,0.634,0.6328,0.6328,8408.0 +1695131400000,0.633,0.633,0.632,0.632,13754.0 +1695131460000,0.6324,0.6328,0.6324,0.6326,1733.0 +1695131520000,0.6327,0.6327,0.6318,0.6318,5864.0 +1695131580000,0.6317,0.6322,0.6307,0.6313,16346.0 +1695131640000,0.6313,0.6314,0.6304,0.6304,8469.0 +1695131700000,0.6307,0.6309,0.6298,0.6298,6007.0 +1695131760000,0.6298,0.6303,0.6281,0.6298,27846.0 +1695131820000,0.6291,0.6291,0.628,0.6284,6654.0 +1695131880000,0.6284,0.6284,0.6256,0.6263,33301.0 +1695131940000,0.6265,0.6269,0.6255,0.6264,9442.0 +1695132000000,0.6269,0.6271,0.6256,0.6259,11002.0 +1695132060000,0.6261,0.6267,0.6252,0.6261,27927.0 +1695132120000,0.6263,0.6264,0.6245,0.6251,12572.0 +1695132180000,0.6249,0.6263,0.6245,0.6263,11172.0 +1695132240000,0.6264,0.6264,0.6246,0.6251,3104.0 +1695132300000,0.625,0.6255,0.625,0.6252,2255.0 +1695132360000,0.6251,0.6255,0.6239,0.6251,19582.0 +1695132420000,0.6253,0.6265,0.6249,0.626,7062.0 +1695132480000,0.6262,0.6269,0.6257,0.6263,12754.0 +1695132540000,0.6264,0.6275,0.626,0.626,10556.0 +1695132600000,0.6263,0.6268,0.6263,0.6267,5341.0 +1695132660000,0.6268,0.6279,0.6268,0.6272,3388.0 +1695132720000,0.6275,0.6287,0.6275,0.6283,17830.0 +1695132780000,0.6277,0.6285,0.6275,0.6285,6007.0 +1695132840000,0.6281,0.6294,0.6281,0.6291,2721.0 +1695132900000,0.6289,0.6295,0.6286,0.6286,5261.0 +1695132960000,0.6286,0.6288,0.6285,0.6287,3953.0 +1695133020000,0.6288,0.6288,0.6281,0.6286,2507.0 +1695133080000,0.6286,0.6313,0.6282,0.6311,13955.0 +1695133140000,0.6313,0.6338,0.6308,0.6333,126746.0 +1695133200000,0.6333,0.6333,0.6314,0.6314,47848.0 +1695133260000,0.6315,0.6315,0.631,0.6314,8928.0 +1695133320000,0.6315,0.6329,0.6315,0.6328,9181.0 +1695133380000,0.6324,0.6324,0.6317,0.6317,4991.0 +1695133440000,0.6317,0.6325,0.6313,0.6315,14495.0 +1695133500000,0.6311,0.6326,0.6306,0.6323,22419.0 +1695133560000,0.632,0.6325,0.6318,0.6323,7022.0 +1695133620000,0.6322,0.6328,0.6318,0.6318,2017.0 +1695133680000,0.6319,0.6325,0.6319,0.6323,4924.0 +1695133740000,0.6324,0.6329,0.6317,0.6318,12920.0 +1695133800000,0.632,0.6327,0.6309,0.6312,18619.0 +1695133860000,0.6311,0.6311,0.6305,0.6306,9339.0 +1695133920000,0.6304,0.6308,0.6298,0.63,10164.0 +1695133980000,0.6302,0.6309,0.6302,0.6308,3101.0 +1695134040000,0.6309,0.6309,0.6298,0.6298,3887.0 +1695134100000,0.6297,0.6297,0.6295,0.6295,3134.0 +1695134160000,0.6295,0.6299,0.6295,0.6296,3882.0 +1695134220000,0.6295,0.63,0.6295,0.63,3832.0 +1695134280000,0.63,0.6305,0.6298,0.6303,2753.0 +1695134340000,0.6297,0.6297,0.6295,0.6295,1077.0 +1695134400000,0.6295,0.6296,0.6291,0.6291,6267.0 +1695134460000,0.6292,0.6301,0.6292,0.6295,3577.0 +1695134520000,0.6296,0.6307,0.6296,0.6302,3013.0 +1695134580000,0.6302,0.6305,0.63,0.6305,4557.0 +1695134640000,0.6303,0.6303,0.6302,0.6303,2040.0 +1695134700000,0.6304,0.6313,0.6304,0.6311,18963.0 +1695134760000,0.631,0.6312,0.6306,0.6306,6874.0 +1695134820000,0.6304,0.6304,0.6291,0.6291,10611.0 +1695134880000,0.6291,0.6292,0.6291,0.6292,2339.0 +1695134940000,0.6292,0.6307,0.6291,0.6299,9498.0 +1695135000000,0.6297,0.6306,0.6295,0.6306,2058.0 +1695135060000,0.6305,0.6309,0.6305,0.6308,1103.0 +1695135120000,0.6309,0.6315,0.6308,0.6312,3212.0 +1695135180000,0.6312,0.6312,0.6303,0.6305,3028.0 +1695135240000,0.6302,0.6302,0.6299,0.63,391.0 +1695135300000,0.63,0.6301,0.6297,0.6299,1588.0 +1695135360000,0.6299,0.63,0.6298,0.63,739.0 +1695135420000,0.63,0.6321,0.63,0.6318,7197.0 +1695135480000,0.6319,0.6322,0.6307,0.6307,11587.0 +1695135540000,0.631,0.6311,0.6306,0.6306,1628.0 +1695135600000,0.6306,0.6308,0.6304,0.6304,666.0 +1695135660000,0.6304,0.6321,0.6303,0.6321,3135.0 +1695135720000,0.6321,0.6328,0.632,0.6326,10767.0 +1695135780000,0.6327,0.6341,0.6327,0.6341,12344.0 +1695135840000,0.6343,0.6345,0.6331,0.6333,16846.0 +1695135900000,0.6333,0.6339,0.6333,0.6334,1032.0 +1695135960000,0.6333,0.6333,0.6315,0.6316,13871.0 +1695136020000,0.6314,0.633,0.6309,0.6329,3293.0 +1695136080000,0.6329,0.6345,0.6326,0.6338,18120.0 +1695136140000,0.6338,0.634,0.6327,0.6328,8363.0 +1695136200000,0.6329,0.6341,0.6323,0.6331,6846.0 +1695136260000,0.6338,0.6341,0.6331,0.6331,8398.0 +1695136320000,0.6333,0.6338,0.6328,0.6338,4035.0 +1695136380000,0.6339,0.634,0.6334,0.6334,1239.0 +1695136440000,0.6335,0.6338,0.6335,0.6338,1642.0 +1695136500000,0.6337,0.6339,0.6334,0.6334,3471.0 +1695136560000,0.6336,0.6347,0.6336,0.6346,3092.0 +1695136620000,0.6347,0.6355,0.6345,0.6354,14046.0 +1695136680000,0.6355,0.637,0.6345,0.6366,59510.0 +1695136740000,0.6366,0.6369,0.6352,0.6369,16279.0 +1695136800000,0.6367,0.6382,0.6367,0.6372,27029.0 +1695136860000,0.6374,0.6382,0.6372,0.6378,9024.0 +1695136920000,0.6375,0.6398,0.6374,0.6379,36406.0 +1695136980000,0.6378,0.6385,0.6374,0.6384,8961.0 +1695137040000,0.6381,0.6385,0.6375,0.6375,10183.0 +1695137100000,0.6378,0.6381,0.6373,0.6373,11725.0 +1695137160000,0.6373,0.6387,0.6372,0.6386,14167.0 +1695137220000,0.6387,0.6405,0.6387,0.6402,22505.0 +1695137280000,0.6404,0.641,0.6394,0.6397,22725.0 +1695137340000,0.6394,0.6416,0.6392,0.6416,35996.0 +1695137400000,0.6416,0.6438,0.6404,0.6438,66290.0 +1695137460000,0.6432,0.6432,0.6394,0.6398,94418.0 +1695137520000,0.6397,0.6452,0.6396,0.644,174553.0 +1695137580000,0.6441,0.6462,0.6429,0.6462,80259.0 +1695137640000,0.6462,0.6485,0.6449,0.6479,116621.0 +1695137700000,0.6475,0.6522,0.6466,0.6516,153132.0 +1695137760000,0.6517,0.6546,0.64,0.6438,520893.0 +1695137820000,0.6437,0.6453,0.6385,0.6409,429852.0 +1695137880000,0.6408,0.6414,0.6379,0.6387,101871.0 +1695137940000,0.6387,0.6408,0.6382,0.6408,56128.0 +1695138000000,0.6408,0.641,0.6363,0.6366,154061.0 +1695138060000,0.6364,0.64,0.6341,0.6385,165813.0 +1695138120000,0.6388,0.6397,0.6381,0.6389,40230.0 +1695138180000,0.639,0.6398,0.6372,0.6373,22232.0 +1695138240000,0.6371,0.6377,0.6371,0.6375,19102.0 +1695138300000,0.6376,0.6396,0.6366,0.6368,64241.0 +1695138360000,0.6369,0.6385,0.6361,0.6369,53559.0 +1695138420000,0.6371,0.6392,0.6371,0.6388,60537.0 +1695138480000,0.6388,0.6407,0.6388,0.64,79333.0 +1695138540000,0.6401,0.6416,0.6396,0.6396,53391.0 +1695138600000,0.6395,0.6412,0.6393,0.6409,32752.0 +1695138660000,0.641,0.6416,0.6403,0.6406,27259.0 +1695138720000,0.6407,0.6409,0.6398,0.6405,13830.0 +1695138780000,0.6404,0.6417,0.6404,0.6417,17435.0 +1695138840000,0.6415,0.6421,0.6406,0.6406,20880.0 +1695138900000,0.6408,0.6412,0.6406,0.641,10818.0 +1695138960000,0.6411,0.6422,0.6408,0.6412,23941.0 +1695139020000,0.6414,0.642,0.6409,0.6415,19624.0 +1695139080000,0.6416,0.643,0.6416,0.6424,13824.0 +1695139140000,0.6424,0.6429,0.6423,0.6427,18089.0 +1695139200000,0.6427,0.6427,0.6399,0.6403,32455.0 +1695139260000,0.6404,0.6413,0.6393,0.6393,41221.0 +1695139320000,0.6396,0.6409,0.6396,0.6405,9818.0 +1695139380000,0.6408,0.6424,0.6403,0.6421,16174.0 +1695139440000,0.6422,0.6436,0.6422,0.6429,47405.0 +1695139500000,0.6427,0.6438,0.642,0.6431,32864.0 +1695139560000,0.6426,0.6461,0.6424,0.6459,60042.0 +1695139620000,0.6458,0.647,0.6454,0.6464,45502.0 +1695139680000,0.646,0.6473,0.6455,0.6465,35932.0 +1695139740000,0.6469,0.6478,0.6466,0.6467,25169.0 +1695139800000,0.6466,0.6467,0.6447,0.6447,117670.0 +1695139860000,0.645,0.6451,0.6432,0.6442,21640.0 +1695139920000,0.6438,0.6439,0.643,0.6432,14786.0 +1695139980000,0.643,0.6449,0.6429,0.6448,10001.0 +1695140040000,0.6445,0.6446,0.6431,0.6435,7966.0 +1695140100000,0.6436,0.6444,0.643,0.6444,16654.0 +1695140160000,0.6441,0.6457,0.6439,0.6447,22736.0 +1695140220000,0.6453,0.6459,0.6441,0.6452,11798.0 +1695140280000,0.6456,0.6459,0.6441,0.6442,23907.0 +1695140340000,0.6442,0.6451,0.6433,0.6433,12160.0 +1695140400000,0.6433,0.6437,0.6425,0.6425,21025.0 +1695140460000,0.6427,0.6436,0.6415,0.6415,13592.0 +1695140520000,0.6416,0.6434,0.6411,0.6433,11795.0 +1695140580000,0.6433,0.6433,0.6421,0.6431,9229.0 +1695140640000,0.6432,0.6443,0.6432,0.6439,8023.0 +1695140700000,0.644,0.6444,0.6437,0.6441,5238.0 +1695140760000,0.6443,0.6447,0.644,0.6444,7554.0 +1695140820000,0.6444,0.6448,0.6443,0.6448,6534.0 +1695140880000,0.6445,0.6448,0.6432,0.6439,12967.0 +1695140940000,0.6436,0.6439,0.6432,0.6436,1862.0 +1695141000000,0.6434,0.6434,0.6421,0.6421,9911.0 +1695141060000,0.6421,0.6423,0.6411,0.6418,19666.0 +1695141120000,0.6415,0.6415,0.6407,0.6409,16602.0 +1695141180000,0.6409,0.6409,0.6392,0.64,42271.0 +1695141240000,0.6401,0.6414,0.6398,0.6414,10158.0 +1695141300000,0.6414,0.6415,0.6411,0.6414,4030.0 +1695141360000,0.6413,0.6418,0.6413,0.6413,9831.0 +1695141420000,0.6413,0.642,0.6413,0.6418,6154.0 +1695141480000,0.6417,0.6425,0.6408,0.6408,16305.0 +1695141540000,0.6408,0.6409,0.6395,0.6399,12715.0 +1695141600000,0.6399,0.6411,0.6398,0.6409,14475.0 +1695141660000,0.6412,0.6415,0.6412,0.6414,1501.0 +1695141720000,0.6416,0.6419,0.6415,0.6419,2020.0 +1695141780000,0.6419,0.6439,0.6419,0.6436,37485.0 +1695141840000,0.6436,0.6441,0.6425,0.6438,18959.0 +1695141900000,0.6439,0.6442,0.6437,0.6439,19414.0 +1695141960000,0.6439,0.6442,0.6437,0.6441,10569.0 +1695142020000,0.644,0.6446,0.6438,0.6445,15008.0 +1695142080000,0.6446,0.6446,0.6444,0.6444,4096.0 +1695142140000,0.6445,0.6471,0.6445,0.6461,50495.0 +1695142200000,0.6463,0.6464,0.6461,0.6461,19927.0 +1695142260000,0.6458,0.6467,0.6446,0.6455,32614.0 +1695142320000,0.6453,0.6462,0.6441,0.6448,22574.0 +1695142380000,0.6445,0.6446,0.6424,0.6425,28456.0 +1695142440000,0.6425,0.6436,0.6425,0.6434,4966.0 +1695142500000,0.6434,0.6436,0.6422,0.6424,8890.0 +1695142560000,0.6427,0.6429,0.6424,0.6425,2406.0 +1695142620000,0.6424,0.6436,0.6424,0.6436,2365.0 +1695142680000,0.6438,0.6447,0.6435,0.6442,8034.0 +1695142740000,0.6441,0.6443,0.6434,0.6438,9171.0 +1695142800000,0.6439,0.6439,0.6418,0.6424,17897.0 +1695142860000,0.6426,0.6439,0.6423,0.6433,21787.0 +1695142920000,0.6434,0.6445,0.643,0.6431,9870.0 +1695142980000,0.643,0.6431,0.6422,0.6427,6366.0 +1695143040000,0.6423,0.6423,0.6409,0.6409,18078.0 +1695143100000,0.6409,0.6411,0.6393,0.6407,28150.0 +1695143160000,0.6401,0.6401,0.6391,0.6397,12495.0 +1695143220000,0.6397,0.6425,0.6397,0.6418,24608.0 +1695143280000,0.6418,0.6428,0.6418,0.6427,5448.0 +1695143340000,0.6428,0.6433,0.6421,0.6433,9001.0 +1695143400000,0.6435,0.6447,0.6432,0.6436,27976.0 +1695143460000,0.6438,0.6439,0.6438,0.6439,2189.0 +1695143520000,0.6438,0.6439,0.6436,0.6436,1517.0 +1695143580000,0.6436,0.6444,0.6435,0.6437,7836.0 +1695143640000,0.6437,0.6443,0.6433,0.6442,10821.0 +1695143700000,0.6442,0.6445,0.6431,0.6436,12059.0 +1695143760000,0.6436,0.6436,0.6425,0.6429,10278.0 +1695143820000,0.6428,0.6429,0.6424,0.6424,8604.0 +1695143880000,0.6424,0.6425,0.6419,0.6422,6370.0 +1695143940000,0.6426,0.6447,0.6426,0.6447,9649.0 +1695144000000,0.6446,0.6458,0.6443,0.6451,18958.0 +1695144060000,0.6451,0.6458,0.6432,0.6432,9266.0 +1695144120000,0.6431,0.6438,0.6426,0.6426,7894.0 +1695144180000,0.6425,0.6431,0.6423,0.6423,3296.0 +1695144240000,0.6424,0.6428,0.6421,0.6422,8312.0 +1695144300000,0.6423,0.6431,0.6421,0.6425,6045.0 +1695144360000,0.6428,0.644,0.6426,0.6439,9523.0 +1695144420000,0.6439,0.6444,0.6439,0.6443,4254.0 +1695144480000,0.6444,0.6445,0.6432,0.6433,6158.0 +1695144540000,0.643,0.643,0.6426,0.6427,2148.0 +1695144600000,0.6428,0.6444,0.6428,0.6442,15519.0 +1695144660000,0.644,0.6447,0.6433,0.6446,9070.0 +1695144720000,0.6445,0.6457,0.6445,0.6457,3073.0 +1695144780000,0.6457,0.6464,0.6447,0.6447,12842.0 +1695144840000,0.645,0.645,0.6443,0.6448,5404.0 +1695144900000,0.6447,0.6447,0.6437,0.6445,6574.0 +1695144960000,0.6445,0.6451,0.6445,0.6451,2077.0 +1695145020000,0.6451,0.6463,0.6451,0.6455,7020.0 +1695145080000,0.6461,0.6466,0.646,0.6464,6272.0 +1695145140000,0.6466,0.6469,0.6453,0.6455,18102.0 +1695145200000,0.6456,0.6458,0.6445,0.6452,5211.0 +1695145260000,0.6453,0.6463,0.6445,0.6452,13175.0 +1695145320000,0.6452,0.6452,0.6449,0.6449,1219.0 +1695145380000,0.6448,0.645,0.6437,0.6439,5152.0 +1695145440000,0.644,0.6441,0.643,0.643,9793.0 +1695145500000,0.6431,0.644,0.6431,0.6437,8335.0 +1695145560000,0.6438,0.6451,0.6437,0.6449,17979.0 +1695145620000,0.6449,0.6449,0.6438,0.6439,9294.0 +1695145680000,0.6439,0.6439,0.6422,0.6425,42922.0 +1695145740000,0.6429,0.643,0.6417,0.6417,9598.0 +1695145800000,0.6418,0.6431,0.6411,0.6413,21628.0 +1695145860000,0.6413,0.6433,0.6393,0.6401,51735.0 +1695145920000,0.64,0.6411,0.6392,0.641,4849.0 +1695145980000,0.6409,0.6411,0.6398,0.6404,9647.0 +1695146040000,0.6404,0.6412,0.6403,0.6406,11791.0 +1695146100000,0.6406,0.6416,0.6406,0.6414,8082.0 +1695146160000,0.6414,0.6419,0.6411,0.6411,5600.0 +1695146220000,0.641,0.6418,0.641,0.6412,2802.0 +1695146280000,0.6414,0.6417,0.6411,0.6417,1638.0 +1695146340000,0.6415,0.6415,0.641,0.6412,1173.0 +1695146400000,0.6411,0.6419,0.6385,0.6396,33670.0 +1695146460000,0.6396,0.6401,0.6373,0.6384,47803.0 +1695146520000,0.6386,0.6404,0.6384,0.6403,8613.0 +1695146580000,0.6403,0.6408,0.6389,0.6395,14076.0 +1695146640000,0.6395,0.6409,0.6387,0.6409,7970.0 +1695146700000,0.6406,0.642,0.6401,0.6418,15517.0 +1695146760000,0.6418,0.642,0.6411,0.6411,8423.0 +1695146820000,0.6413,0.6418,0.6413,0.6414,4367.0 +1695146880000,0.6414,0.6419,0.6412,0.6419,15261.0 +1695146940000,0.6416,0.6416,0.6405,0.6411,3316.0 +1695147000000,0.6407,0.6413,0.6407,0.6413,2385.0 +1695147060000,0.6412,0.6418,0.641,0.6418,6305.0 +1695147120000,0.6416,0.6419,0.6416,0.6416,2320.0 +1695147180000,0.6417,0.6417,0.6417,0.6417,781.0 +1695147240000,0.6417,0.6423,0.6417,0.6422,3604.0 +1695147300000,0.6421,0.6421,0.6413,0.6417,7237.0 +1695147360000,0.642,0.6432,0.642,0.6429,11388.0 +1695147420000,0.6428,0.643,0.642,0.6428,4448.0 +1695147480000,0.6429,0.6435,0.6425,0.6426,5698.0 +1695147540000,0.6425,0.6425,0.642,0.6425,1077.0 +1695147600000,0.6422,0.6425,0.641,0.6415,11220.0 +1695147660000,0.6414,0.6414,0.641,0.6412,1543.0 +1695147720000,0.6412,0.6413,0.6404,0.6408,5022.0 +1695147780000,0.6407,0.6407,0.6394,0.6398,14749.0 +1695147840000,0.6398,0.6404,0.6393,0.6398,15522.0 +1695147900000,0.6399,0.6408,0.6399,0.6408,5515.0 +1695147960000,0.6407,0.6412,0.6406,0.6411,2620.0 +1695148020000,0.6411,0.6418,0.6411,0.6418,3294.0 +1695148080000,0.6408,0.6414,0.6408,0.6408,4437.0 +1695148140000,0.6403,0.6406,0.6402,0.6402,929.0 +1695148200000,0.6402,0.6409,0.6401,0.6406,5428.0 +1695148260000,0.6407,0.6408,0.6407,0.6408,1309.0 +1695148320000,0.6409,0.6409,0.6406,0.6406,2325.0 +1695148380000,0.6408,0.641,0.6407,0.6407,1367.0 +1695148440000,0.6407,0.6421,0.6407,0.6421,20330.0 +1695148500000,0.6421,0.6424,0.6419,0.6419,9248.0 +1695148560000,0.6419,0.6419,0.64,0.6403,22693.0 +1695148620000,0.64,0.6402,0.6386,0.6386,27307.0 +1695148680000,0.6388,0.6388,0.6376,0.6381,22272.0 +1695148740000,0.638,0.6387,0.6376,0.6383,9511.0 +1695148800000,0.6382,0.6385,0.6377,0.638,7411.0 +1695148860000,0.6382,0.639,0.6381,0.6386,4433.0 +1695148920000,0.6386,0.6389,0.6382,0.6384,2853.0 +1695148980000,0.6384,0.6387,0.6382,0.6382,2898.0 +1695149040000,0.6381,0.6381,0.6376,0.6377,5173.0 +1695149100000,0.6376,0.638,0.6376,0.6379,1744.0 +1695149160000,0.6379,0.6386,0.6379,0.6384,7553.0 +1695149220000,0.6383,0.6388,0.6378,0.6383,2270.0 +1695149280000,0.6383,0.6383,0.6376,0.6382,6602.0 +1695149340000,0.6384,0.6385,0.6378,0.638,4266.0 +1695149400000,0.6379,0.6381,0.6376,0.6377,2045.0 +1695149460000,0.6377,0.6382,0.6372,0.6379,5039.0 +1695149520000,0.6379,0.6389,0.6379,0.6386,2366.0 +1695149580000,0.6388,0.64,0.6388,0.6396,6764.0 +1695149640000,0.6397,0.64,0.6395,0.6399,1140.0 +1695149700000,0.6399,0.64,0.6388,0.6388,7105.0 +1695149760000,0.6388,0.6388,0.6384,0.6388,2528.0 +1695149820000,0.6392,0.6398,0.6392,0.6395,4481.0 +1695149880000,0.6394,0.6395,0.6383,0.6383,4503.0 +1695149940000,0.6384,0.6392,0.6383,0.6392,4092.0 +1695150000000,0.639,0.6392,0.6383,0.6388,4856.0 +1695150060000,0.6387,0.6388,0.6374,0.6377,10637.0 +1695150120000,0.6376,0.6379,0.6375,0.6375,1693.0 +1695150180000,0.6377,0.6383,0.6373,0.6374,8243.0 +1695150240000,0.6375,0.6382,0.636,0.6378,35560.0 +1695150300000,0.6377,0.6377,0.6372,0.6375,8205.0 +1695150360000,0.6376,0.6395,0.6376,0.6394,10746.0 +1695150420000,0.6396,0.6408,0.6396,0.6404,15152.0 +1695150480000,0.6403,0.6403,0.6389,0.6391,16248.0 +1695150540000,0.6391,0.6392,0.639,0.639,4225.0 +1695150600000,0.6388,0.6388,0.6373,0.6373,10355.0 +1695150660000,0.6371,0.6375,0.6371,0.6372,3242.0 +1695150720000,0.6372,0.638,0.6372,0.638,4663.0 +1695150780000,0.6381,0.6384,0.6381,0.6382,1246.0 +1695150840000,0.6382,0.6386,0.6379,0.6379,4457.0 +1695150900000,0.6378,0.6378,0.6372,0.6377,1363.0 +1695150960000,0.6374,0.6374,0.6367,0.637,8349.0 +1695151020000,0.637,0.6372,0.6363,0.6367,5018.0 +1695151080000,0.6369,0.6381,0.6366,0.6378,7485.0 +1695151140000,0.6373,0.6373,0.6367,0.6368,2862.0 +1695151200000,0.6367,0.6367,0.6358,0.6364,18256.0 +1695151260000,0.6363,0.6363,0.636,0.6362,2005.0 +1695151320000,0.6361,0.6364,0.636,0.6364,2289.0 +1695151380000,0.6365,0.6374,0.6365,0.6373,2360.0 +1695151440000,0.6374,0.6385,0.6374,0.6381,6062.0 +1695151500000,0.6382,0.6385,0.638,0.6385,6294.0 +1695151560000,0.6385,0.6395,0.6384,0.6384,12432.0 +1695151620000,0.6384,0.6393,0.6383,0.6393,5636.0 +1695151680000,0.6393,0.64,0.638,0.6394,11927.0 +1695151740000,0.6394,0.6402,0.6394,0.6395,3252.0 +1695151800000,0.6396,0.6401,0.6396,0.6399,1208.0 +1695151860000,0.64,0.64,0.6389,0.6389,11295.0 +1695151920000,0.6387,0.6391,0.6387,0.6389,2096.0 +1695151980000,0.6388,0.6389,0.6382,0.6385,4483.0 +1695152040000,0.6385,0.6392,0.6385,0.6391,4597.0 +1695152100000,0.639,0.639,0.6386,0.6387,2076.0 +1695152160000,0.639,0.6394,0.6384,0.6386,4891.0 +1695152220000,0.6386,0.6387,0.638,0.6382,4801.0 +1695152280000,0.638,0.638,0.6376,0.6377,2128.0 +1695152340000,0.6378,0.6378,0.6376,0.6378,866.0 +1695152400000,0.6376,0.6382,0.6375,0.6382,3437.0 +1695152460000,0.6381,0.6381,0.6374,0.6374,1827.0 +1695152520000,0.6373,0.6374,0.637,0.6374,2274.0 +1695152580000,0.6374,0.6374,0.6369,0.6369,3085.0 +1695152640000,0.6368,0.6369,0.6367,0.6367,2025.0 +1695152700000,0.6368,0.6375,0.6367,0.6373,12552.0 +1695152760000,0.6373,0.6376,0.6373,0.6375,1646.0 +1695152820000,0.6375,0.6381,0.6375,0.6381,2792.0 +1695152880000,0.638,0.6383,0.638,0.6383,4930.0 +1695152940000,0.6382,0.6392,0.6382,0.6388,16937.0 +1695153000000,0.6387,0.6387,0.6378,0.6378,4758.0 +1695153060000,0.6381,0.6384,0.6381,0.6384,910.0 +1695153120000,0.6384,0.6386,0.6383,0.6384,1376.0 +1695153180000,0.6384,0.6388,0.6382,0.6388,5023.0 +1695153240000,0.6388,0.6399,0.6388,0.6392,18718.0 +1695153300000,0.6391,0.6398,0.6391,0.6398,3242.0 +1695153360000,0.6401,0.6401,0.6396,0.6397,6811.0 +1695153420000,0.6398,0.6399,0.6396,0.6399,239.0 +1695153480000,0.6394,0.6402,0.6394,0.6402,4182.0 +1695153540000,0.6403,0.6403,0.6394,0.64,4320.0 +1695153600000,0.6399,0.64,0.6386,0.6392,5851.0 +1695153660000,0.6392,0.6392,0.6383,0.6384,3205.0 +1695153720000,0.6383,0.6387,0.6382,0.6385,3380.0 +1695153780000,0.6387,0.6389,0.6382,0.6382,1233.0 +1695153840000,0.6382,0.6382,0.6356,0.6368,82188.0 +1695153900000,0.6368,0.6368,0.6365,0.6366,6600.0 +1695153960000,0.6366,0.6366,0.6359,0.6363,6660.0 +1695154020000,0.636,0.6362,0.6355,0.636,4834.0 +1695154080000,0.6359,0.6359,0.6351,0.6356,4781.0 +1695154140000,0.6356,0.6358,0.635,0.6357,29552.0 +1695154200000,0.6358,0.6358,0.6341,0.6352,25828.0 +1695154260000,0.6355,0.6359,0.6352,0.6352,5511.0 +1695154320000,0.6348,0.635,0.6341,0.6342,9961.0 +1695154380000,0.6346,0.6367,0.6346,0.6366,15723.0 +1695154440000,0.6366,0.6371,0.6364,0.637,2855.0 +1695154500000,0.637,0.6371,0.6363,0.6363,8526.0 +1695154560000,0.6362,0.6362,0.6358,0.6359,1098.0 +1695154620000,0.6359,0.636,0.6346,0.6358,6279.0 +1695154680000,0.6357,0.636,0.6355,0.636,5195.0 +1695154740000,0.6357,0.6362,0.6357,0.6359,2388.0 +1695154800000,0.6358,0.636,0.6356,0.636,3386.0 +1695154860000,0.6362,0.6363,0.636,0.6362,4236.0 +1695154920000,0.6364,0.6365,0.6362,0.6362,6272.0 +1695154980000,0.6363,0.6363,0.6354,0.6355,444.0 +1695155040000,0.6356,0.6358,0.6353,0.6358,344.0 +1695155100000,0.6356,0.6359,0.6354,0.6359,3222.0 +1695155160000,0.6355,0.6355,0.635,0.6355,1409.0 +1695155220000,0.6355,0.6359,0.6355,0.6358,2609.0 +1695155280000,0.6359,0.6367,0.6358,0.6366,5109.0 +1695155340000,0.6366,0.6366,0.636,0.6362,715.0 +1695155400000,0.6363,0.6366,0.6362,0.6365,408.0 +1695155460000,0.6364,0.6367,0.6362,0.6362,5078.0 +1695155520000,0.6363,0.6365,0.6363,0.6364,3550.0 +1695155580000,0.6362,0.6362,0.6359,0.6359,2356.0 +1695155640000,0.6359,0.6362,0.6359,0.6361,1806.0 +1695155700000,0.636,0.6363,0.636,0.6361,1713.0 +1695155760000,0.6361,0.6361,0.636,0.636,697.0 +1695155820000,0.6361,0.6361,0.6361,0.6361,1218.0 +1695155880000,0.6361,0.6361,0.6357,0.6357,3980.0 +1695155940000,0.6356,0.6356,0.635,0.6354,5406.0 +1695156000000,0.6354,0.6359,0.6354,0.6358,1841.0 +1695156060000,0.6354,0.6355,0.6354,0.6355,68.0 +1695156120000,0.6355,0.6359,0.6355,0.6356,1724.0 +1695156180000,0.6356,0.636,0.6352,0.6352,2263.0 +1695156240000,0.6351,0.6357,0.6351,0.6357,4716.0 +1695156300000,0.6357,0.6371,0.6356,0.6368,10172.0 +1695156360000,0.6367,0.6374,0.6367,0.6368,11121.0 +1695156420000,0.6367,0.6367,0.6362,0.6362,2798.0 +1695156480000,0.6367,0.637,0.6364,0.6368,756.0 +1695156540000,0.6367,0.6368,0.6367,0.6368,1168.0 +1695156600000,0.6367,0.637,0.6364,0.637,4578.0 +1695156660000,0.6368,0.6368,0.6366,0.6366,2833.0 +1695156720000,0.6365,0.6365,0.6364,0.6364,2020.0 +1695156780000,0.6365,0.637,0.636,0.6362,2693.0 +1695156840000,0.6362,0.6366,0.6362,0.6366,1247.0 +1695156900000,0.6367,0.6375,0.6366,0.6372,2318.0 +1695156960000,0.6373,0.6373,0.6369,0.6371,2141.0 +1695157020000,0.6371,0.6372,0.6368,0.6368,1382.0 +1695157080000,0.6367,0.6367,0.6365,0.6365,507.0 +1695157140000,0.6367,0.6368,0.6367,0.6367,1707.0 +1695157200000,0.6367,0.6371,0.6364,0.6369,2890.0 +1695157260000,0.6365,0.6365,0.6356,0.6357,3873.0 +1695157320000,0.6356,0.6356,0.6349,0.6351,1869.0 +1695157380000,0.6351,0.6353,0.635,0.6353,3375.0 +1695157440000,0.6353,0.6369,0.6353,0.6368,8761.0 +1695157500000,0.6368,0.6368,0.6365,0.6368,4921.0 +1695157560000,0.6367,0.6377,0.6366,0.6374,7434.0 +1695157620000,0.6374,0.6374,0.6374,0.6374,2110.0 +1695157680000,0.6374,0.6386,0.6374,0.6384,18204.0 +1695157740000,0.6384,0.6389,0.6377,0.6382,8563.0 +1695157800000,0.6381,0.6381,0.6372,0.6376,5018.0 +1695157860000,0.6374,0.6375,0.6374,0.6374,344.0 +1695157920000,0.6374,0.6374,0.6374,0.6374,717.0 +1695157980000,0.6373,0.6373,0.637,0.6372,1679.0 +1695158040000,0.6369,0.6369,0.6357,0.6361,5352.0 +1695158100000,0.636,0.6363,0.636,0.6362,2329.0 +1695158160000,0.6362,0.6367,0.6359,0.6359,11871.0 +1695158220000,0.6361,0.6364,0.6359,0.6359,1202.0 +1695158280000,0.636,0.6363,0.6359,0.6363,1727.0 +1695158340000,0.6363,0.6369,0.6362,0.6369,6256.0 +1695158400000,0.6369,0.637,0.6366,0.6368,620.0 +1695158460000,0.6368,0.6368,0.6342,0.6347,37209.0 +1695158520000,0.6347,0.6349,0.6342,0.6348,3050.0 +1695158580000,0.6351,0.6351,0.634,0.6348,9016.0 +1695158640000,0.6347,0.6351,0.6347,0.6348,924.0 +1695158700000,0.6349,0.6352,0.6344,0.6344,1683.0 +1695158760000,0.6343,0.6345,0.634,0.6341,2278.0 +1695158820000,0.634,0.6349,0.6324,0.6346,21363.0 +1695158880000,0.6347,0.6347,0.6336,0.6344,5223.0 +1695158940000,0.6347,0.6347,0.6337,0.6339,2952.0 +1695159000000,0.6341,0.6343,0.6337,0.6341,3268.0 +1695159060000,0.6342,0.6346,0.6337,0.6346,6888.0 +1695159120000,0.6344,0.6347,0.6339,0.6341,2055.0 +1695159180000,0.6345,0.635,0.6345,0.635,3595.0 +1695159240000,0.6349,0.6349,0.6349,0.6349,9.0 +1695159300000,0.6349,0.6364,0.6347,0.636,14542.0 +1695159360000,0.6362,0.6364,0.6362,0.6364,1453.0 +1695159420000,0.6364,0.6364,0.6362,0.6364,2323.0 +1695159480000,0.6363,0.6366,0.6363,0.6366,1658.0 +1695159540000,0.6366,0.6372,0.6366,0.6372,1769.0 +1695159600000,0.6372,0.6387,0.6372,0.6382,32711.0 +1695159660000,0.6382,0.6387,0.6382,0.6385,4290.0 +1695159720000,0.6387,0.6388,0.6383,0.6386,412.0 +1695159780000,0.6385,0.6392,0.6385,0.6392,1727.0 +1695159840000,0.6393,0.6397,0.6393,0.6395,5818.0 +1695159900000,0.6397,0.6398,0.6395,0.6398,4626.0 +1695159960000,0.64,0.6408,0.6386,0.6408,16010.0 +1695160020000,0.6407,0.6413,0.6406,0.6407,11123.0 +1695160080000,0.6409,0.6425,0.6408,0.6419,32407.0 +1695160140000,0.6422,0.6428,0.6417,0.6421,25185.0 +1695160200000,0.6422,0.6424,0.6422,0.6424,5427.0 +1695160260000,0.6424,0.6424,0.6422,0.6423,1477.0 +1695160320000,0.6424,0.6425,0.6414,0.6418,8383.0 +1695160380000,0.642,0.642,0.6413,0.642,3144.0 +1695160440000,0.642,0.6423,0.6413,0.6421,5019.0 +1695160500000,0.6421,0.6421,0.6417,0.642,762.0 +1695160560000,0.6419,0.6419,0.641,0.641,1879.0 +1695160620000,0.6411,0.6411,0.6409,0.6409,1450.0 +1695160680000,0.641,0.6418,0.641,0.6416,1171.0 +1695160740000,0.6416,0.6423,0.6416,0.6423,1623.0 +1695160800000,0.6425,0.6433,0.6424,0.6429,6837.0 +1695160860000,0.6429,0.6439,0.6428,0.643,8048.0 +1695160920000,0.6431,0.6453,0.6428,0.6436,50002.0 +1695160980000,0.6435,0.6448,0.6431,0.6441,10458.0 +1695161040000,0.6444,0.646,0.644,0.6447,29754.0 +1695161100000,0.6446,0.6446,0.6436,0.6436,9863.0 +1695161160000,0.6436,0.6436,0.6431,0.6436,11479.0 +1695161220000,0.6436,0.6438,0.6436,0.6436,6267.0 +1695161280000,0.6436,0.644,0.6432,0.644,7690.0 +1695161340000,0.644,0.6449,0.644,0.6447,13020.0 +1695161400000,0.6448,0.6448,0.644,0.6446,4606.0 +1695161460000,0.6446,0.6449,0.6446,0.6446,10850.0 +1695161520000,0.6443,0.6446,0.6442,0.6442,5469.0 +1695161580000,0.6442,0.6445,0.6441,0.6444,4712.0 +1695161640000,0.6445,0.6449,0.6445,0.6449,7483.0 +1695161700000,0.6448,0.645,0.6448,0.645,1321.0 +1695161760000,0.6449,0.645,0.6445,0.645,1737.0 +1695161820000,0.6446,0.6446,0.6441,0.6443,7820.0 +1695161880000,0.6443,0.6444,0.6442,0.6444,2582.0 +1695161940000,0.6444,0.6444,0.6441,0.6441,9463.0 +1695162000000,0.6441,0.6442,0.6441,0.6441,1789.0 +1695162060000,0.6441,0.6442,0.6441,0.6442,531.0 +1695162120000,0.6441,0.6441,0.6434,0.6437,2944.0 +1695162180000,0.6436,0.644,0.6425,0.6431,21235.0 +1695162240000,0.643,0.6431,0.643,0.6431,448.0 +1695162300000,0.643,0.6444,0.6429,0.6444,2185.0 +1695162360000,0.6443,0.6451,0.6443,0.6451,2997.0 +1695162420000,0.6451,0.6453,0.6448,0.6453,1701.0 +1695162480000,0.6451,0.6457,0.6449,0.6452,6069.0 +1695162540000,0.6451,0.6451,0.6444,0.6444,788.0 +1695162600000,0.6438,0.644,0.6438,0.6438,1332.0 +1695162660000,0.6439,0.6439,0.6429,0.643,4322.0 +1695162720000,0.6429,0.6434,0.6429,0.6432,2665.0 +1695162780000,0.6434,0.6444,0.6434,0.6444,9251.0 +1695162840000,0.6444,0.645,0.6443,0.6444,2943.0 +1695162900000,0.6441,0.6441,0.6438,0.6438,2015.0 +1695162960000,0.6439,0.6446,0.6439,0.6443,3368.0 +1695163020000,0.6439,0.6439,0.6431,0.6431,1929.0 +1695163080000,0.6432,0.6435,0.6431,0.6435,6411.0 +1695163140000,0.6436,0.6439,0.6435,0.6439,1199.0 +1695163200000,0.6439,0.6445,0.6439,0.6444,3182.0 +1695163260000,0.6444,0.6447,0.644,0.6447,3134.0 +1695163320000,0.6442,0.6442,0.6438,0.6441,1774.0 +1695163380000,0.644,0.6443,0.644,0.644,569.0 +1695163440000,0.6441,0.6441,0.644,0.6441,204.0 +1695163500000,0.644,0.644,0.6439,0.6439,192.0 +1695163560000,0.644,0.644,0.644,0.644,513.0 +1695163620000,0.6442,0.6442,0.6441,0.6441,300.0 +1695163680000,0.6441,0.6444,0.6441,0.6443,2359.0 +1695163740000,0.6442,0.6442,0.6441,0.6441,170.0 +1695163800000,0.644,0.644,0.644,0.644,1157.0 +1695163860000,0.644,0.6449,0.6436,0.6439,27045.0 +1695163920000,0.644,0.6444,0.6438,0.6442,1796.0 +1695163980000,0.6441,0.6441,0.6435,0.6435,2103.0 +1695164040000,0.6436,0.6441,0.6434,0.6434,1027.0 +1695164100000,0.6436,0.6438,0.6436,0.6438,2581.0 +1695164160000,0.644,0.6448,0.644,0.6448,1291.0 +1695164220000,0.6442,0.6444,0.6436,0.6444,3648.0 +1695164280000,0.6443,0.6443,0.6434,0.6439,4138.0 +1695164340000,0.6437,0.6437,0.6433,0.6433,1555.0 +1695164400000,0.6431,0.6432,0.6417,0.6419,13098.0 +1695164460000,0.6423,0.6435,0.6423,0.6428,1656.0 +1695164520000,0.6428,0.643,0.6426,0.643,1827.0 +1695164580000,0.6433,0.6449,0.6433,0.6449,28046.0 +1695164640000,0.6448,0.645,0.6445,0.6446,3597.0 +1695164700000,0.645,0.6456,0.645,0.6456,5113.0 +1695164760000,0.6457,0.646,0.6457,0.646,2217.0 +1695164820000,0.646,0.6466,0.646,0.6461,9679.0 +1695164880000,0.6461,0.6469,0.6461,0.6463,8915.0 +1695164940000,0.6467,0.6473,0.6464,0.6467,24877.0 +1695165000000,0.6466,0.6472,0.6463,0.6466,3795.0 +1695165060000,0.6466,0.6466,0.6455,0.6456,5149.0 +1695165120000,0.6453,0.6454,0.6453,0.6454,464.0 +1695165180000,0.6454,0.6454,0.6453,0.6453,179.0 +1695165240000,0.6453,0.6454,0.6448,0.6454,6432.0 +1695165300000,0.6456,0.6457,0.6453,0.6453,2373.0 +1695165360000,0.6454,0.6458,0.6454,0.6456,1101.0 +1695165420000,0.6456,0.6456,0.6454,0.6454,318.0 +1695165480000,0.6452,0.6453,0.6448,0.6451,6477.0 +1695165540000,0.6452,0.6456,0.645,0.6456,581.0 +1695165600000,0.6456,0.6456,0.6456,0.6456,51.0 +1695165660000,0.6456,0.6456,0.6447,0.645,7412.0 +1695165720000,0.645,0.6454,0.6449,0.6454,725.0 +1695165780000,0.6451,0.6455,0.6451,0.6453,487.0 +1695165840000,0.6453,0.6453,0.6445,0.6447,4332.0 +1695165900000,0.6447,0.6449,0.6446,0.6447,265.0 +1695165960000,0.6447,0.6447,0.6447,0.6447,201.0 +1695166020000,0.6447,0.6455,0.6447,0.6452,3517.0 +1695166080000,0.6453,0.6453,0.6452,0.6452,120.0 +1695166140000,0.6449,0.6451,0.6445,0.6445,1547.0 +1695166200000,0.6446,0.6446,0.6423,0.6432,39889.0 +1695166260000,0.6433,0.6461,0.6433,0.646,18121.0 +1695166320000,0.646,0.6469,0.646,0.6469,12394.0 +1695166380000,0.6469,0.6469,0.6466,0.6466,9345.0 +1695166440000,0.6466,0.6472,0.6462,0.6472,9921.0 +1695166500000,0.6469,0.6469,0.6463,0.6463,2707.0 +1695166560000,0.6462,0.6462,0.646,0.6462,6208.0 +1695166620000,0.6462,0.6464,0.6462,0.6464,1022.0 +1695166680000,0.6464,0.6465,0.6461,0.6461,1676.0 +1695166740000,0.6462,0.6464,0.6462,0.6464,2109.0 +1695166800000,0.6463,0.6464,0.6461,0.6461,1269.0 +1695166860000,0.6461,0.6462,0.6461,0.6462,116.0 +1695166920000,0.6462,0.6463,0.6461,0.6463,5961.0 +1695166980000,0.6462,0.6462,0.646,0.6461,1848.0 +1695167040000,0.6461,0.6466,0.6461,0.6464,4025.0 +1695167100000,0.6463,0.6472,0.6463,0.6472,3304.0 +1695167160000,0.6472,0.6474,0.647,0.6474,5996.0 +1695167220000,0.6473,0.6478,0.6473,0.6478,7627.0 +1695167280000,0.6476,0.6476,0.6472,0.6475,2333.0 +1695167340000,0.6474,0.6474,0.6473,0.6474,390.0 +1695167400000,0.6473,0.648,0.6473,0.648,1848.0 +1695167460000,0.6482,0.649,0.6475,0.6477,14070.0 +1695167520000,0.6476,0.6476,0.6474,0.6476,3738.0 +1695167580000,0.6476,0.6479,0.6473,0.6473,1224.0 +1695167640000,0.6474,0.6474,0.647,0.6473,1701.0 +1695167700000,0.647,0.6474,0.6463,0.6463,5067.0 +1695167760000,0.6462,0.6468,0.6461,0.6461,27227.0 +1695167820000,0.6461,0.6472,0.646,0.6468,11480.0 +1695167880000,0.6469,0.6472,0.6469,0.6471,1263.0 +1695167940000,0.6472,0.6472,0.6463,0.6464,2352.0 +1695168000000,0.6464,0.6474,0.6462,0.6463,11033.0 +1695168060000,0.6464,0.6466,0.6462,0.6462,4274.0 +1695168120000,0.6463,0.6463,0.6457,0.6457,4139.0 +1695168180000,0.6458,0.6458,0.6448,0.6448,10128.0 +1695168240000,0.6448,0.6453,0.6443,0.6443,5204.0 +1695168300000,0.6443,0.6443,0.6438,0.6439,9540.0 +1695168360000,0.6438,0.644,0.6432,0.6434,7219.0 +1695168420000,0.6434,0.6437,0.6429,0.643,17766.0 +1695168480000,0.6429,0.6437,0.6427,0.6436,8924.0 +1695168540000,0.6435,0.6444,0.6435,0.6443,8583.0 +1695168600000,0.6444,0.6453,0.6443,0.6448,8640.0 +1695168660000,0.6448,0.6461,0.6448,0.646,6722.0 +1695168720000,0.6461,0.6467,0.6457,0.6462,5985.0 +1695168780000,0.6462,0.6462,0.6455,0.6458,6546.0 +1695168840000,0.6456,0.6458,0.6449,0.6452,4728.0 +1695168900000,0.6453,0.6454,0.6441,0.6444,9769.0 +1695168960000,0.6443,0.6453,0.6437,0.6437,5012.0 +1695169020000,0.6439,0.6439,0.6434,0.6434,1380.0 +1695169080000,0.6435,0.6444,0.6432,0.6432,3885.0 +1695169140000,0.6432,0.6432,0.6425,0.6426,8470.0 +1695169200000,0.6429,0.6433,0.6425,0.6425,6539.0 +1695169260000,0.6427,0.6427,0.6412,0.6418,21877.0 +1695169320000,0.642,0.6426,0.6417,0.642,11792.0 +1695169380000,0.6419,0.6426,0.6417,0.6419,15137.0 +1695169440000,0.6419,0.6426,0.6419,0.6423,1502.0 +1695169500000,0.6422,0.6427,0.6417,0.6422,14230.0 +1695169560000,0.6422,0.6423,0.6421,0.6423,928.0 +1695169620000,0.6426,0.6428,0.6424,0.6427,6739.0 +1695169680000,0.6425,0.6428,0.6419,0.6419,4902.0 +1695169740000,0.6421,0.6426,0.6421,0.6426,4839.0 +1695169800000,0.6426,0.6428,0.6424,0.6427,3014.0 +1695169860000,0.6426,0.6426,0.6419,0.642,3381.0 +1695169920000,0.6417,0.6418,0.6408,0.6408,28864.0 +1695169980000,0.6408,0.6419,0.6408,0.6417,9638.0 +1695170040000,0.6417,0.6421,0.6416,0.6421,2081.0 +1695170100000,0.642,0.642,0.6418,0.6419,1974.0 +1695170160000,0.6418,0.6419,0.6416,0.6416,4409.0 +1695170220000,0.6416,0.6421,0.6415,0.6421,1634.0 +1695170280000,0.642,0.6424,0.6417,0.6424,6666.0 +1695170340000,0.6423,0.6424,0.6421,0.6424,1271.0 +1695170400000,0.6423,0.6423,0.6422,0.6422,571.0 +1695170460000,0.6422,0.6422,0.6421,0.6422,4187.0 +1695170520000,0.6421,0.6421,0.641,0.641,1099.0 +1695170580000,0.641,0.6411,0.6408,0.6409,4512.0 +1695170640000,0.6408,0.6408,0.6399,0.6406,24001.0 +1695170700000,0.6406,0.6408,0.64,0.6407,9010.0 +1695170760000,0.6405,0.6411,0.6405,0.6409,11367.0 +1695170820000,0.641,0.6412,0.6408,0.6408,10900.0 +1695170880000,0.6408,0.6408,0.6394,0.6395,19892.0 +1695170940000,0.6396,0.6405,0.6396,0.6403,3968.0 +1695171000000,0.6402,0.6404,0.64,0.6404,4914.0 +1695171060000,0.6402,0.6405,0.6402,0.6405,2959.0 +1695171120000,0.6405,0.6405,0.6404,0.6405,1789.0 +1695171180000,0.6406,0.6406,0.6402,0.6404,2450.0 +1695171240000,0.6404,0.6409,0.6404,0.6407,1956.0 +1695171300000,0.6407,0.6409,0.6401,0.6401,8654.0 +1695171360000,0.6401,0.6402,0.6397,0.6401,2769.0 +1695171420000,0.6401,0.6404,0.6401,0.6402,2046.0 +1695171480000,0.6402,0.6407,0.6401,0.6407,2863.0 +1695171540000,0.6407,0.6413,0.6406,0.6408,10160.0 +1695171600000,0.6407,0.642,0.6403,0.6419,26760.0 +1695171660000,0.642,0.6424,0.6418,0.6423,4493.0 +1695171720000,0.6423,0.6424,0.6419,0.6421,2737.0 +1695171780000,0.6422,0.6425,0.6419,0.6421,9409.0 +1695171840000,0.6422,0.6429,0.6422,0.6426,2468.0 +1695171900000,0.6426,0.6438,0.6426,0.6435,5029.0 +1695171960000,0.6435,0.6435,0.6432,0.6433,14498.0 +1695172020000,0.6434,0.6437,0.6433,0.6436,3251.0 +1695172080000,0.6436,0.6455,0.6436,0.6455,49317.0 +1695172140000,0.6454,0.6457,0.6442,0.6455,12178.0 +1695172200000,0.6454,0.6455,0.645,0.645,7680.0 +1695172260000,0.6451,0.6451,0.6444,0.6444,4329.0 +1695172320000,0.6443,0.6446,0.6439,0.6446,8708.0 +1695172380000,0.6445,0.6447,0.6441,0.6443,6192.0 +1695172440000,0.6443,0.6447,0.644,0.644,4181.0 +1695172500000,0.6439,0.6442,0.6439,0.6441,2202.0 +1695172560000,0.6441,0.6442,0.6438,0.6438,6787.0 +1695172620000,0.6434,0.6435,0.6427,0.6429,5251.0 +1695172680000,0.6428,0.6438,0.6428,0.6436,1925.0 +1695172740000,0.6435,0.6437,0.6434,0.6435,643.0 +1695172800000,0.6436,0.644,0.6436,0.6439,860.0 +1695172860000,0.6437,0.6441,0.6437,0.6441,1925.0 +1695172920000,0.6441,0.645,0.6441,0.6448,7691.0 +1695172980000,0.6449,0.6454,0.6448,0.6453,3886.0 +1695173040000,0.6451,0.6451,0.645,0.645,1291.0 +1695173100000,0.6449,0.6451,0.6449,0.6451,1839.0 +1695173160000,0.6454,0.6454,0.6452,0.6452,496.0 +1695173220000,0.6453,0.6454,0.645,0.645,623.0 +1695173280000,0.6451,0.6454,0.6449,0.6449,1277.0 +1695173340000,0.6449,0.6451,0.6449,0.6451,161.0 +1695173400000,0.6451,0.6456,0.6448,0.6453,6389.0 +1695173460000,0.645,0.6451,0.6444,0.6444,10467.0 +1695173520000,0.6444,0.6447,0.6441,0.6445,1434.0 +1695173580000,0.6444,0.646,0.6444,0.646,3364.0 +1695173640000,0.6457,0.6466,0.6457,0.6463,6059.0 +1695173700000,0.6463,0.6468,0.6463,0.6464,9111.0 +1695173760000,0.6464,0.6467,0.6464,0.6465,3992.0 +1695173820000,0.6467,0.6473,0.6464,0.6465,18760.0 +1695173880000,0.6466,0.6466,0.6448,0.646,19947.0 +1695173940000,0.646,0.6473,0.646,0.6472,20274.0 +1695174000000,0.6472,0.6476,0.6471,0.6471,4166.0 +1695174060000,0.647,0.6472,0.647,0.6471,1128.0 +1695174120000,0.6471,0.6477,0.6469,0.6474,4745.0 +1695174180000,0.6475,0.6482,0.6472,0.6475,10744.0 +1695174240000,0.6478,0.6481,0.6472,0.6473,5491.0 +1695174300000,0.6474,0.6477,0.6471,0.6477,3819.0 +1695174360000,0.6478,0.6479,0.6476,0.6479,2318.0 +1695174420000,0.6478,0.6478,0.6478,0.6478,295.0 +1695174480000,0.6477,0.6478,0.647,0.6474,1064.0 +1695174540000,0.6475,0.6475,0.6464,0.647,10487.0 +1695174600000,0.6471,0.6475,0.647,0.6471,736.0 +1695174660000,0.6473,0.6487,0.6473,0.6487,8916.0 +1695174720000,0.6486,0.6488,0.6484,0.6488,1516.0 +1695174780000,0.6487,0.6498,0.6481,0.6481,25869.0 +1695174840000,0.6482,0.6493,0.6482,0.649,3658.0 +1695174900000,0.6494,0.6495,0.649,0.649,470.0 +1695174960000,0.6492,0.6496,0.6492,0.6494,6878.0 +1695175020000,0.6494,0.6508,0.6494,0.6507,20535.0 +1695175080000,0.6507,0.6508,0.6496,0.6499,11606.0 +1695175140000,0.6501,0.6505,0.65,0.6503,2366.0 +1695175200000,0.6502,0.6521,0.6498,0.651,31616.0 +1695175260000,0.6508,0.6509,0.6504,0.6508,6708.0 +1695175320000,0.6507,0.6514,0.649,0.6494,39655.0 +1695175380000,0.6494,0.6494,0.6484,0.6491,11570.0 +1695175440000,0.6489,0.6491,0.647,0.6476,16670.0 +1695175500000,0.6477,0.6481,0.6467,0.6467,12625.0 +1695175560000,0.6467,0.648,0.6466,0.648,19196.0 +1695175620000,0.6479,0.6486,0.6474,0.648,4167.0 +1695175680000,0.648,0.6484,0.648,0.6484,977.0 +1695175740000,0.6482,0.6482,0.647,0.6473,13872.0 +1695175800000,0.6472,0.6472,0.6464,0.6468,4910.0 +1695175860000,0.6468,0.6473,0.6461,0.6465,3672.0 +1695175920000,0.6462,0.6467,0.646,0.6466,6938.0 +1695175980000,0.6466,0.6466,0.6455,0.6459,7230.0 +1695176040000,0.6459,0.6459,0.6456,0.6457,2131.0 +1695176100000,0.6457,0.6458,0.6454,0.6458,4410.0 +1695176160000,0.6457,0.6488,0.6457,0.6487,45651.0 +1695176220000,0.6485,0.649,0.648,0.648,7884.0 +1695176280000,0.6472,0.6481,0.6472,0.6475,17989.0 +1695176340000,0.6476,0.648,0.6476,0.648,6155.0 +1695176400000,0.6482,0.6482,0.6478,0.648,1739.0 +1695176460000,0.648,0.6482,0.6474,0.648,9893.0 +1695176520000,0.648,0.6482,0.6475,0.6477,6531.0 +1695176580000,0.6477,0.6503,0.6476,0.6492,55679.0 +1695176640000,0.6492,0.6492,0.6485,0.6485,6787.0 +1695176700000,0.6486,0.6487,0.6481,0.6487,6554.0 +1695176760000,0.6487,0.6489,0.6485,0.6485,7126.0 +1695176820000,0.6485,0.649,0.6481,0.6485,9568.0 +1695176880000,0.6486,0.6486,0.6482,0.6482,5248.0 +1695176940000,0.6482,0.6482,0.6477,0.6478,6721.0 +1695177000000,0.6478,0.6509,0.6478,0.6503,50673.0 +1695177060000,0.6507,0.6511,0.6502,0.6511,14607.0 +1695177120000,0.6509,0.6515,0.6509,0.651,6090.0 +1695177180000,0.6505,0.6571,0.6504,0.6518,188917.0 +1695177240000,0.6516,0.6549,0.6514,0.6548,71540.0 +1695177300000,0.6545,0.6559,0.653,0.6533,92806.0 +1695177360000,0.6532,0.6552,0.6526,0.6552,44467.0 +1695177420000,0.655,0.6556,0.6545,0.6552,47719.0 +1695177480000,0.6551,0.6558,0.6549,0.6555,45207.0 +1695177540000,0.6551,0.6557,0.6551,0.6556,2515.0 +1695177600000,0.6556,0.6557,0.654,0.6551,32425.0 +1695177660000,0.6547,0.6549,0.6542,0.6549,17441.0 +1695177720000,0.6548,0.6551,0.6543,0.6545,19845.0 +1695177780000,0.6545,0.6545,0.6527,0.6532,64454.0 +1695177840000,0.6532,0.6532,0.6528,0.653,11563.0 +1695177900000,0.6531,0.6531,0.6523,0.6524,24841.0 +1695177960000,0.6525,0.6525,0.6511,0.6518,46935.0 +1695178020000,0.6518,0.6522,0.6515,0.6521,7951.0 +1695178080000,0.6521,0.6522,0.6519,0.652,4976.0 +1695178140000,0.652,0.6525,0.6519,0.6521,15865.0 +1695178200000,0.6521,0.6523,0.6518,0.6519,7837.0 +1695178260000,0.6521,0.6522,0.652,0.652,1386.0 +1695178320000,0.6522,0.6526,0.6522,0.6526,11034.0 +1695178380000,0.6526,0.6526,0.6525,0.6526,4540.0 +1695178440000,0.6526,0.6526,0.652,0.652,13573.0 +1695178500000,0.6523,0.6523,0.6513,0.6518,21755.0 +1695178560000,0.6518,0.6522,0.6513,0.6516,10965.0 +1695178620000,0.6518,0.6518,0.6513,0.6516,3480.0 +1695178680000,0.6514,0.6525,0.6512,0.6515,11666.0 +1695178740000,0.6519,0.6521,0.6515,0.6515,3097.0 +1695178800000,0.6515,0.6515,0.6507,0.651,25297.0 +1695178860000,0.651,0.6516,0.6508,0.6509,5382.0 +1695178920000,0.6507,0.6509,0.6502,0.6507,17537.0 +1695178980000,0.6507,0.6515,0.6503,0.6513,6181.0 +1695179040000,0.6513,0.653,0.6511,0.653,27623.0 +1695179100000,0.6529,0.6564,0.6527,0.6563,60508.0 +1695179160000,0.6564,0.6567,0.6546,0.6566,57893.0 +1695179220000,0.6565,0.6577,0.6565,0.6575,69964.0 +1695179280000,0.6575,0.6576,0.6555,0.6569,52141.0 +1695179340000,0.6569,0.6589,0.6569,0.6577,59683.0 +1695179400000,0.6577,0.6593,0.6567,0.6587,43266.0 +1695179460000,0.6584,0.6588,0.6574,0.6574,22505.0 +1695179520000,0.6575,0.6575,0.6561,0.6561,28677.0 +1695179580000,0.6562,0.6566,0.6558,0.6566,11533.0 +1695179640000,0.6566,0.6568,0.6557,0.6562,18801.0 +1695179700000,0.6559,0.6565,0.6558,0.6559,11838.0 +1695179760000,0.6562,0.6572,0.656,0.6572,10683.0 +1695179820000,0.657,0.6577,0.6565,0.6566,29591.0 +1695179880000,0.6569,0.657,0.655,0.655,26045.0 +1695179940000,0.6551,0.6553,0.6544,0.6545,34666.0 +1695180000000,0.6545,0.6546,0.6521,0.6521,100418.0 +1695180060000,0.6521,0.6533,0.652,0.652,25254.0 +1695180120000,0.652,0.6523,0.651,0.6519,28325.0 +1695180180000,0.6525,0.6533,0.6522,0.6532,8265.0 +1695180240000,0.6529,0.6561,0.6529,0.6561,93058.0 +1695180300000,0.6561,0.6563,0.6548,0.6553,23753.0 +1695180360000,0.6553,0.6559,0.6544,0.6553,26483.0 +1695180420000,0.6553,0.6554,0.6548,0.6553,15590.0 +1695180480000,0.6554,0.6554,0.6542,0.6545,8388.0 +1695180540000,0.6546,0.6556,0.6534,0.6534,41052.0 +1695180600000,0.6537,0.6537,0.6515,0.6527,87024.0 +1695180660000,0.6522,0.6533,0.6521,0.6531,20812.0 +1695180720000,0.6529,0.654,0.6526,0.6533,23545.0 +1695180780000,0.6534,0.6545,0.653,0.6544,8927.0 +1695180840000,0.6546,0.6551,0.6543,0.6544,14675.0 +1695180900000,0.6544,0.6554,0.6532,0.6554,13627.0 +1695180960000,0.6553,0.6553,0.6545,0.655,13084.0 +1695181020000,0.6551,0.6554,0.6545,0.6547,15368.0 +1695181080000,0.655,0.6561,0.655,0.6559,4308.0 +1695181140000,0.6558,0.6569,0.6557,0.6565,14319.0 +1695181200000,0.6566,0.6583,0.6561,0.6583,26556.0 +1695181260000,0.6583,0.6583,0.6569,0.6569,28948.0 +1695181320000,0.6569,0.6569,0.6541,0.6541,25520.0 +1695181380000,0.6544,0.6549,0.6536,0.6542,20211.0 +1695181440000,0.6541,0.6542,0.6535,0.6535,9884.0 +1695181500000,0.6533,0.6548,0.653,0.6534,44751.0 +1695181560000,0.6535,0.6535,0.6519,0.6522,42958.0 +1695181620000,0.6524,0.6535,0.6523,0.6535,5793.0 +1695181680000,0.653,0.6531,0.6508,0.6517,31150.0 +1695181740000,0.6518,0.6519,0.6515,0.6515,5509.0 +1695181800000,0.6515,0.6515,0.6446,0.6466,300370.0 +1695181860000,0.6466,0.6474,0.645,0.6454,56283.0 +1695181920000,0.6453,0.6458,0.6418,0.6432,76365.0 +1695181980000,0.6431,0.6448,0.6431,0.6441,35893.0 +1695182040000,0.6441,0.6447,0.6439,0.6444,23219.0 +1695182100000,0.6446,0.6459,0.6446,0.6457,24639.0 +1695182160000,0.6459,0.6467,0.6451,0.646,20873.0 +1695182220000,0.6457,0.6474,0.6455,0.6473,34473.0 +1695182280000,0.6474,0.6477,0.6472,0.6477,12986.0 +1695182340000,0.6475,0.6479,0.6471,0.6474,17992.0 +1695182400000,0.6472,0.6472,0.6464,0.6468,14454.0 +1695182460000,0.6467,0.6473,0.6465,0.6467,19682.0 +1695182520000,0.6467,0.6469,0.6459,0.6461,17976.0 +1695182580000,0.6462,0.6484,0.6462,0.6483,21472.0 +1695182640000,0.6486,0.6488,0.6478,0.6481,16668.0 +1695182700000,0.6481,0.649,0.648,0.649,16053.0 +1695182760000,0.6491,0.6493,0.6485,0.6485,11391.0 +1695182820000,0.6485,0.6485,0.6468,0.6468,7752.0 +1695182880000,0.6468,0.6471,0.6466,0.6466,17753.0 +1695182940000,0.6468,0.6468,0.646,0.6466,9628.0 +1695183000000,0.6464,0.647,0.6453,0.6468,27047.0 +1695183060000,0.6466,0.6484,0.6462,0.648,9734.0 +1695183120000,0.648,0.6488,0.648,0.6488,2266.0 +1695183180000,0.6487,0.6495,0.6487,0.6494,4974.0 +1695183240000,0.6495,0.6498,0.6492,0.6495,9153.0 +1695183300000,0.6497,0.65,0.6494,0.65,31652.0 +1695183360000,0.6501,0.6504,0.6487,0.6493,17307.0 +1695183420000,0.6487,0.6487,0.6483,0.6483,3023.0 +1695183480000,0.6483,0.6484,0.6479,0.6479,3390.0 +1695183540000,0.6481,0.6481,0.6475,0.6476,5340.0 +1695183600000,0.6474,0.6476,0.6472,0.6476,2666.0 +1695183660000,0.6473,0.6473,0.6461,0.6467,14794.0 +1695183720000,0.6467,0.6517,0.6467,0.6517,100043.0 +1695183780000,0.6517,0.6525,0.6516,0.6519,17817.0 +1695183840000,0.6518,0.6524,0.6518,0.6521,14185.0 +1695183900000,0.652,0.6522,0.6517,0.6519,2397.0 +1695183960000,0.6518,0.6521,0.6516,0.6518,4924.0 +1695184020000,0.6518,0.6519,0.6508,0.6511,11873.0 +1695184080000,0.6511,0.6526,0.6511,0.6522,14496.0 +1695184140000,0.6525,0.6527,0.6517,0.6524,9032.0 +1695184200000,0.6526,0.653,0.6524,0.6528,7018.0 +1695184260000,0.6528,0.6551,0.6528,0.654,67955.0 +1695184320000,0.654,0.6547,0.6532,0.6534,13391.0 +1695184380000,0.653,0.6532,0.6521,0.6524,5466.0 +1695184440000,0.6524,0.6524,0.6522,0.6522,5720.0 +1695184500000,0.6521,0.6535,0.6518,0.6529,12047.0 +1695184560000,0.653,0.6532,0.6528,0.6528,5373.0 +1695184620000,0.6526,0.6531,0.6522,0.6531,7767.0 +1695184680000,0.6534,0.6539,0.653,0.6539,3769.0 +1695184740000,0.6539,0.6539,0.6529,0.6531,10996.0 +1695184800000,0.6532,0.6536,0.6529,0.6535,9639.0 +1695184860000,0.6531,0.6534,0.653,0.653,1997.0 +1695184920000,0.6529,0.6533,0.6521,0.6524,16799.0 +1695184980000,0.6523,0.6524,0.652,0.652,7460.0 +1695185040000,0.652,0.6524,0.6518,0.6519,3386.0 +1695185100000,0.6519,0.6536,0.6516,0.6529,30977.0 +1695185160000,0.6529,0.6529,0.651,0.651,13832.0 +1695185220000,0.651,0.6525,0.6508,0.6525,9365.0 +1695185280000,0.6525,0.6526,0.6518,0.6518,4539.0 +1695185340000,0.6516,0.6516,0.6505,0.6508,15230.0 +1695185400000,0.6507,0.652,0.6505,0.6518,5971.0 +1695185460000,0.6517,0.6518,0.6505,0.6506,6774.0 +1695185520000,0.6509,0.651,0.6504,0.651,3509.0 +1695185580000,0.6512,0.6517,0.6507,0.6508,5907.0 +1695185640000,0.6507,0.6511,0.6503,0.6506,5105.0 +1695185700000,0.6506,0.6522,0.6501,0.6521,9075.0 +1695185760000,0.6521,0.6524,0.6512,0.6514,7594.0 +1695185820000,0.6514,0.6514,0.651,0.6511,5801.0 +1695185880000,0.651,0.6511,0.6501,0.6509,11743.0 +1695185940000,0.651,0.6516,0.6496,0.6496,24727.0 +1695186000000,0.6497,0.6497,0.6483,0.6494,20690.0 +1695186060000,0.6491,0.6502,0.6488,0.6489,11688.0 +1695186120000,0.6492,0.6503,0.6492,0.6498,3367.0 +1695186180000,0.6498,0.6501,0.6498,0.65,1262.0 +1695186240000,0.65,0.6501,0.6492,0.6501,6445.0 +1695186300000,0.6501,0.6506,0.65,0.6503,6961.0 +1695186360000,0.6503,0.6503,0.649,0.649,5824.0 +1695186420000,0.6495,0.6502,0.6486,0.6499,8196.0 +1695186480000,0.6502,0.6519,0.6502,0.6517,12708.0 +1695186540000,0.6516,0.652,0.6514,0.6516,13690.0 +1695186600000,0.6515,0.652,0.6513,0.6513,3261.0 +1695186660000,0.6517,0.6519,0.6514,0.6514,1622.0 +1695186720000,0.6514,0.6517,0.6514,0.6514,6525.0 +1695186780000,0.6515,0.652,0.6513,0.6514,5255.0 +1695186840000,0.6518,0.652,0.6512,0.6514,2395.0 +1695186900000,0.6515,0.6517,0.651,0.6517,12422.0 +1695186960000,0.6517,0.6518,0.6509,0.651,9477.0 +1695187020000,0.6509,0.6511,0.6505,0.6505,1778.0 +1695187080000,0.6505,0.6505,0.6492,0.6496,16680.0 +1695187140000,0.6496,0.651,0.6489,0.651,14661.0 +1695187200000,0.6508,0.6509,0.6496,0.6496,5272.0 +1695187260000,0.6495,0.6505,0.6493,0.6505,7182.0 +1695187320000,0.6505,0.6517,0.6505,0.6517,12205.0 +1695187380000,0.6517,0.6517,0.6503,0.6507,9746.0 +1695187440000,0.6507,0.6512,0.6505,0.6512,2143.0 +1695187500000,0.6513,0.6526,0.6505,0.6519,42814.0 +1695187560000,0.6522,0.6524,0.6517,0.652,6797.0 +1695187620000,0.652,0.6522,0.6517,0.6521,1673.0 +1695187680000,0.6523,0.6525,0.6518,0.6518,2484.0 +1695187740000,0.652,0.6528,0.652,0.6525,6216.0 +1695187800000,0.6525,0.653,0.652,0.652,8512.0 +1695187860000,0.6523,0.6528,0.6516,0.6516,12451.0 +1695187920000,0.6519,0.6519,0.6514,0.6514,762.0 +1695187980000,0.6515,0.6521,0.6514,0.6514,6621.0 +1695188040000,0.6514,0.6521,0.6514,0.6517,3270.0 +1695188100000,0.6518,0.6524,0.6517,0.6522,4457.0 +1695188160000,0.6523,0.6524,0.6521,0.6523,3507.0 +1695188220000,0.6522,0.6525,0.6514,0.6515,5538.0 +1695188280000,0.6515,0.6519,0.6511,0.6513,3402.0 +1695188340000,0.6512,0.6526,0.6512,0.6519,12758.0 +1695188400000,0.6522,0.6522,0.651,0.6513,2962.0 +1695188460000,0.6513,0.6523,0.65,0.6505,48658.0 +1695188520000,0.6504,0.6511,0.6497,0.6497,8211.0 +1695188580000,0.6495,0.6499,0.6484,0.6499,15601.0 +1695188640000,0.65,0.65,0.6493,0.65,4786.0 +1695188700000,0.6496,0.6503,0.6494,0.6503,2477.0 +1695188760000,0.6504,0.6506,0.6504,0.6504,2042.0 +1695188820000,0.6504,0.6507,0.6501,0.6507,2094.0 +1695188880000,0.6504,0.6509,0.6504,0.6508,2393.0 +1695188940000,0.6509,0.6513,0.6505,0.6505,2150.0 +1695189000000,0.6508,0.6514,0.6506,0.6513,9450.0 +1695189060000,0.6513,0.6513,0.651,0.651,548.0 +1695189120000,0.6511,0.6512,0.6511,0.6512,805.0 +1695189180000,0.6513,0.6519,0.6511,0.6514,3498.0 +1695189240000,0.6514,0.6514,0.6502,0.6508,13238.0 +1695189300000,0.6509,0.6509,0.6498,0.6502,6355.0 +1695189360000,0.6503,0.6506,0.6501,0.6504,6981.0 +1695189420000,0.6502,0.6507,0.6495,0.6498,32480.0 +1695189480000,0.6498,0.6509,0.6497,0.6497,11143.0 +1695189540000,0.6498,0.65,0.6489,0.6493,9331.0 +1695189600000,0.6492,0.6494,0.6481,0.6489,16421.0 +1695189660000,0.6488,0.6489,0.6478,0.6482,25596.0 +1695189720000,0.6482,0.6483,0.6473,0.6478,22330.0 +1695189780000,0.6481,0.6481,0.6468,0.647,35372.0 +1695189840000,0.6467,0.6474,0.645,0.6455,26971.0 +1695189900000,0.6456,0.6467,0.645,0.6467,20225.0 +1695189960000,0.6464,0.6471,0.645,0.6454,31544.0 +1695190020000,0.6454,0.6461,0.6454,0.6459,8302.0 +1695190080000,0.6459,0.6459,0.6454,0.6455,6831.0 +1695190140000,0.6455,0.6466,0.6453,0.6463,8622.0 +1695190200000,0.6467,0.6474,0.6467,0.647,8503.0 +1695190260000,0.647,0.6483,0.647,0.6483,8917.0 +1695190320000,0.6482,0.6488,0.648,0.6486,10651.0 +1695190380000,0.6486,0.6489,0.6484,0.6487,6116.0 +1695190440000,0.6488,0.6496,0.6487,0.6496,11929.0 +1695190500000,0.6494,0.6499,0.6492,0.6497,5103.0 +1695190560000,0.6496,0.6496,0.6488,0.6493,3132.0 +1695190620000,0.6491,0.6492,0.6471,0.6473,14775.0 +1695190680000,0.6474,0.6486,0.6474,0.6483,5835.0 +1695190740000,0.6481,0.6491,0.6481,0.6489,13295.0 +1695190800000,0.649,0.649,0.6475,0.648,11283.0 +1695190860000,0.6482,0.6482,0.6479,0.648,1178.0 +1695190920000,0.648,0.6487,0.648,0.6486,4977.0 +1695190980000,0.6488,0.6496,0.6488,0.6496,3469.0 +1695191040000,0.6494,0.6501,0.649,0.65,7753.0 +1695191100000,0.65,0.651,0.6498,0.6507,9151.0 +1695191160000,0.6506,0.6514,0.6506,0.6514,5100.0 +1695191220000,0.6514,0.652,0.6512,0.6517,4097.0 +1695191280000,0.6518,0.6523,0.6508,0.6512,25476.0 +1695191340000,0.6513,0.6518,0.6513,0.6513,2406.0 +1695191400000,0.6516,0.6521,0.6516,0.652,3192.0 +1695191460000,0.6519,0.6523,0.6517,0.6518,9774.0 +1695191520000,0.6519,0.6528,0.6519,0.6528,8033.0 +1695191580000,0.6528,0.6535,0.6519,0.652,19895.0 +1695191640000,0.6523,0.653,0.6519,0.653,12657.0 +1695191700000,0.6528,0.6528,0.6505,0.6509,24676.0 +1695191760000,0.6511,0.6521,0.651,0.6515,8952.0 +1695191820000,0.6518,0.6525,0.6518,0.6525,11184.0 +1695191880000,0.6523,0.6525,0.6511,0.652,15428.0 +1695191940000,0.652,0.652,0.6508,0.6508,3917.0 +1695192000000,0.6511,0.6512,0.6504,0.6504,6389.0 +1695192060000,0.6505,0.6506,0.6493,0.6493,7930.0 +1695192120000,0.6493,0.6507,0.649,0.6507,5365.0 +1695192180000,0.6507,0.6523,0.6506,0.6523,6107.0 +1695192240000,0.6522,0.6525,0.6522,0.6524,23373.0 +1695192300000,0.6525,0.6525,0.6516,0.6516,16798.0 +1695192360000,0.6515,0.6515,0.6503,0.6508,10295.0 +1695192420000,0.6508,0.6511,0.6504,0.6511,1566.0 +1695192480000,0.651,0.6518,0.65,0.6518,21931.0 +1695192540000,0.6518,0.6518,0.6506,0.6506,7735.0 +1695192600000,0.6506,0.6506,0.65,0.65,3440.0 +1695192660000,0.65,0.65,0.6495,0.6496,10995.0 +1695192720000,0.6497,0.6502,0.6488,0.65,20021.0 +1695192780000,0.65,0.6506,0.6498,0.6503,7900.0 +1695192840000,0.6499,0.65,0.6492,0.6497,10888.0 +1695192900000,0.6496,0.65,0.6496,0.6498,619.0 +1695192960000,0.6496,0.6496,0.6491,0.6493,1396.0 +1695193020000,0.6495,0.6501,0.6495,0.6499,5942.0 +1695193080000,0.6498,0.6504,0.6487,0.6491,13285.0 +1695193140000,0.649,0.6499,0.6487,0.6499,8996.0 +1695193200000,0.6492,0.65,0.649,0.6499,3974.0 +1695193260000,0.6496,0.6504,0.6496,0.6502,2518.0 +1695193320000,0.6502,0.6504,0.6493,0.6493,4575.0 +1695193380000,0.6496,0.6496,0.649,0.649,2935.0 +1695193440000,0.6491,0.6495,0.649,0.649,1477.0 +1695193500000,0.6491,0.6497,0.649,0.6497,2583.0 +1695193560000,0.6496,0.6496,0.6496,0.6496,58.0 +1695193620000,0.6497,0.6499,0.6496,0.6496,2881.0 +1695193680000,0.6498,0.6499,0.6496,0.6496,4276.0 +1695193740000,0.6497,0.6499,0.647,0.647,53045.0 +1695193800000,0.6471,0.6474,0.6465,0.647,12086.0 +1695193860000,0.6469,0.6469,0.646,0.646,10921.0 +1695193920000,0.6461,0.6464,0.6461,0.6462,11613.0 +1695193980000,0.6463,0.6474,0.6462,0.6466,8766.0 +1695194040000,0.6467,0.6476,0.6467,0.6472,15191.0 +1695194100000,0.6474,0.6483,0.6474,0.6482,7201.0 +1695194160000,0.6484,0.6486,0.6484,0.6485,2533.0 +1695194220000,0.6486,0.6495,0.6486,0.6494,15974.0 +1695194280000,0.6494,0.6497,0.6493,0.6495,10831.0 +1695194340000,0.6496,0.65,0.6496,0.65,1581.0 +1695194400000,0.65,0.6503,0.649,0.649,29126.0 +1695194460000,0.649,0.6493,0.6485,0.649,10623.0 +1695194520000,0.649,0.6492,0.649,0.6491,1252.0 +1695194580000,0.6492,0.6495,0.6491,0.6492,3797.0 +1695194640000,0.6493,0.6496,0.6489,0.649,1956.0 +1695194700000,0.6492,0.6492,0.648,0.648,4564.0 +1695194760000,0.6479,0.6482,0.6477,0.6479,5532.0 +1695194820000,0.6478,0.648,0.6478,0.648,1395.0 +1695194880000,0.648,0.6486,0.648,0.6486,2153.0 +1695194940000,0.6489,0.6493,0.6489,0.6492,652.0 +1695195000000,0.6494,0.6501,0.6492,0.6497,13693.0 +1695195060000,0.6499,0.65,0.6498,0.65,3073.0 +1695195120000,0.6502,0.6505,0.6501,0.6503,5934.0 +1695195180000,0.6504,0.6506,0.6504,0.6505,1463.0 +1695195240000,0.6505,0.6505,0.6498,0.6503,5719.0 +1695195300000,0.6503,0.6505,0.6494,0.6495,5976.0 +1695195360000,0.6495,0.6503,0.6495,0.6501,1937.0 +1695195420000,0.65,0.6503,0.6499,0.6503,901.0 +1695195480000,0.6503,0.6503,0.65,0.6501,1529.0 +1695195540000,0.6501,0.6501,0.6489,0.6489,13092.0 +1695195600000,0.6494,0.6498,0.6488,0.6488,6966.0 +1695195660000,0.6488,0.6491,0.6488,0.649,660.0 +1695195720000,0.649,0.649,0.6483,0.6483,1753.0 +1695195780000,0.6482,0.6489,0.6482,0.6489,3729.0 +1695195840000,0.6487,0.6513,0.6487,0.6511,38766.0 +1695195900000,0.6514,0.6518,0.6508,0.6511,8242.0 +1695195960000,0.6511,0.6519,0.6507,0.6515,3722.0 +1695196020000,0.6516,0.6521,0.6514,0.6515,21014.0 +1695196080000,0.6518,0.6524,0.6517,0.6519,11341.0 +1695196140000,0.6519,0.6529,0.6518,0.6528,9725.0 +1695196200000,0.6527,0.6528,0.6523,0.6523,4957.0 +1695196260000,0.6525,0.6533,0.6523,0.6532,33213.0 +1695196320000,0.6531,0.6533,0.6519,0.6519,6017.0 +1695196380000,0.6519,0.6519,0.6509,0.6512,5630.0 +1695196440000,0.6512,0.6512,0.6501,0.6503,25250.0 +1695196500000,0.6504,0.6508,0.65,0.6501,10565.0 +1695196560000,0.6502,0.6504,0.6492,0.6492,16617.0 +1695196620000,0.6493,0.6501,0.6493,0.6499,8573.0 +1695196680000,0.65,0.6504,0.6499,0.6503,2117.0 +1695196740000,0.6505,0.651,0.6505,0.651,2369.0 +1695196800000,0.6509,0.6516,0.6505,0.6515,12377.0 +1695196860000,0.6517,0.6522,0.6498,0.6501,12318.0 +1695196920000,0.6501,0.6507,0.6496,0.6496,7437.0 +1695196980000,0.6496,0.6497,0.6492,0.6494,3407.0 +1695197040000,0.6494,0.6501,0.6492,0.6497,13787.0 +1695197100000,0.6495,0.6495,0.6488,0.6495,6498.0 +1695197160000,0.6495,0.6496,0.649,0.6494,5810.0 +1695197220000,0.6493,0.6494,0.6489,0.6494,6805.0 +1695197280000,0.6494,0.6495,0.6492,0.6495,2238.0 +1695197340000,0.6494,0.6494,0.6488,0.6488,2483.0 +1695197400000,0.6488,0.6493,0.6488,0.6493,6362.0 +1695197460000,0.6492,0.6499,0.6481,0.6482,27893.0 +1695197520000,0.6485,0.6485,0.6477,0.6483,15373.0 +1695197580000,0.648,0.6483,0.6478,0.6478,3272.0 +1695197640000,0.6478,0.6478,0.6474,0.6474,10198.0 +1695197700000,0.6473,0.6473,0.6468,0.6472,8361.0 +1695197760000,0.6469,0.6474,0.6468,0.6472,5187.0 +1695197820000,0.6473,0.6483,0.6473,0.6481,6101.0 +1695197880000,0.6482,0.6486,0.6479,0.6484,4765.0 +1695197940000,0.6485,0.6489,0.6484,0.6484,3713.0 +1695198000000,0.6483,0.6483,0.6474,0.6481,11005.0 +1695198060000,0.648,0.6502,0.6479,0.6502,19859.0 +1695198120000,0.6499,0.6503,0.6497,0.6497,10555.0 +1695198180000,0.6498,0.6502,0.6498,0.6501,6801.0 +1695198240000,0.6502,0.6512,0.65,0.6504,21525.0 +1695198300000,0.6502,0.6502,0.6488,0.6492,15193.0 +1695198360000,0.6492,0.6492,0.6482,0.6485,6111.0 +1695198420000,0.6484,0.6505,0.6484,0.6503,4839.0 +1695198480000,0.6505,0.6509,0.6502,0.6508,6974.0 +1695198540000,0.6508,0.6512,0.6496,0.6506,11762.0 +1695198600000,0.6508,0.6511,0.65,0.65,3420.0 +1695198660000,0.6499,0.651,0.6498,0.6508,4119.0 +1695198720000,0.6508,0.6516,0.6503,0.6515,23008.0 +1695198780000,0.6516,0.6528,0.651,0.6525,21253.0 +1695198840000,0.6525,0.6542,0.6522,0.6534,29826.0 +1695198900000,0.6537,0.6545,0.6533,0.6545,8436.0 +1695198960000,0.6545,0.6555,0.6543,0.6551,54478.0 +1695199020000,0.6551,0.6551,0.6493,0.6537,242962.0 +1695199080000,0.6538,0.6544,0.6527,0.653,16054.0 +1695199140000,0.6531,0.6532,0.6527,0.6528,2949.0 +1695199200000,0.6527,0.6527,0.6517,0.652,19539.0 +1695199260000,0.6519,0.6522,0.6518,0.6522,2842.0 +1695199320000,0.6522,0.6523,0.6517,0.6518,10549.0 +1695199380000,0.6517,0.653,0.6516,0.6526,10563.0 +1695199440000,0.6526,0.6532,0.6524,0.6526,2771.0 +1695199500000,0.6528,0.6543,0.6527,0.6536,21116.0 +1695199560000,0.6537,0.6539,0.653,0.653,3267.0 +1695199620000,0.653,0.6545,0.6528,0.6545,11385.0 +1695199680000,0.6543,0.6543,0.6517,0.6517,20948.0 +1695199740000,0.652,0.6523,0.6515,0.6522,7763.0 +1695199800000,0.6527,0.6529,0.6519,0.6526,20363.0 +1695199860000,0.6525,0.6527,0.652,0.6523,4876.0 +1695199920000,0.6523,0.6524,0.6519,0.652,3004.0 +1695199980000,0.652,0.6525,0.652,0.6525,3080.0 +1695200040000,0.6525,0.653,0.6524,0.6528,2895.0 +1695200100000,0.6526,0.6528,0.6526,0.6528,2080.0 +1695200160000,0.6532,0.6532,0.6528,0.653,1653.0 +1695200220000,0.6529,0.6536,0.6529,0.6531,4924.0 +1695200280000,0.653,0.653,0.6524,0.6524,13062.0 +1695200340000,0.6527,0.6527,0.6521,0.6524,3871.0 +1695200400000,0.6525,0.6533,0.6523,0.6523,10089.0 +1695200460000,0.6522,0.654,0.6522,0.6539,10957.0 +1695200520000,0.6539,0.6565,0.6536,0.6565,53069.0 +1695200580000,0.6561,0.657,0.6556,0.6559,30018.0 +1695200640000,0.6559,0.6565,0.6554,0.6563,9607.0 +1695200700000,0.6563,0.6576,0.6561,0.6568,26934.0 +1695200760000,0.6572,0.6577,0.6551,0.6557,22951.0 +1695200820000,0.6557,0.6576,0.6553,0.6571,16892.0 +1695200880000,0.6571,0.6578,0.6561,0.6572,27760.0 +1695200940000,0.6569,0.6569,0.6556,0.6561,14092.0 +1695201000000,0.6563,0.6566,0.6559,0.6566,8781.0 +1695201060000,0.6564,0.6567,0.6557,0.6565,4126.0 +1695201120000,0.6563,0.6566,0.6553,0.656,9557.0 +1695201180000,0.656,0.6566,0.6556,0.6562,6663.0 +1695201240000,0.6558,0.6558,0.6544,0.6544,15036.0 +1695201300000,0.6544,0.6548,0.6541,0.6542,11661.0 +1695201360000,0.6542,0.6552,0.6542,0.6549,4181.0 +1695201420000,0.6547,0.6548,0.6546,0.6547,5940.0 +1695201480000,0.6546,0.6559,0.6546,0.6555,19963.0 +1695201540000,0.6555,0.6559,0.655,0.6558,17929.0 +1695201600000,0.6559,0.6573,0.6553,0.6573,8738.0 +1695201660000,0.6572,0.6575,0.6562,0.6565,25042.0 +1695201720000,0.6567,0.6587,0.6564,0.6578,37966.0 +1695201780000,0.658,0.6587,0.6577,0.6586,8967.0 +1695201840000,0.6585,0.6585,0.6566,0.6572,24367.0 +1695201900000,0.6569,0.6577,0.6567,0.6575,15970.0 +1695201960000,0.6575,0.6575,0.6567,0.6571,9276.0 +1695202020000,0.6571,0.6575,0.657,0.6571,9214.0 +1695202080000,0.657,0.6577,0.6565,0.6572,17551.0 +1695202140000,0.6575,0.6575,0.6566,0.6567,5733.0 +1695202200000,0.6566,0.6588,0.6563,0.6582,29820.0 +1695202260000,0.6582,0.6588,0.6566,0.6576,34778.0 +1695202320000,0.6575,0.6576,0.6561,0.6567,31244.0 +1695202380000,0.6566,0.6566,0.6552,0.656,27781.0 +1695202440000,0.6558,0.6561,0.6551,0.6555,11258.0 +1695202500000,0.6557,0.6572,0.6556,0.657,15385.0 +1695202560000,0.6569,0.6583,0.6569,0.6579,40840.0 +1695202620000,0.6578,0.6583,0.6572,0.6576,13093.0 +1695202680000,0.6574,0.6575,0.6559,0.6559,27279.0 +1695202740000,0.656,0.6566,0.6558,0.6558,5043.0 +1695202800000,0.6556,0.6556,0.6543,0.6549,20569.0 +1695202860000,0.6549,0.655,0.6543,0.6547,10938.0 +1695202920000,0.6546,0.6546,0.6544,0.6546,3048.0 +1695202980000,0.6545,0.6554,0.6545,0.6548,22531.0 +1695203040000,0.6548,0.655,0.6545,0.6546,4411.0 +1695203100000,0.6546,0.6546,0.6525,0.6525,36042.0 +1695203160000,0.6524,0.6527,0.6504,0.6506,45229.0 +1695203220000,0.6506,0.6507,0.6414,0.6454,143882.0 +1695203280000,0.646,0.6485,0.646,0.6479,78030.0 +1695203340000,0.648,0.6482,0.6471,0.6471,26959.0 +1695203400000,0.6471,0.6471,0.6434,0.6446,65730.0 +1695203460000,0.6445,0.6475,0.6411,0.6436,172919.0 +1695203520000,0.6433,0.6441,0.6411,0.6438,117487.0 +1695203580000,0.6436,0.6449,0.6428,0.6432,31787.0 +1695203640000,0.6435,0.6445,0.6429,0.6442,46137.0 +1695203700000,0.6442,0.6442,0.6431,0.6433,32765.0 +1695203760000,0.6435,0.6449,0.6434,0.6449,23464.0 +1695203820000,0.645,0.6459,0.645,0.6455,19565.0 +1695203880000,0.6455,0.6455,0.6442,0.6447,23640.0 +1695203940000,0.6446,0.646,0.6446,0.646,13321.0 +1695204000000,0.6457,0.6457,0.644,0.6447,31078.0 +1695204060000,0.6445,0.6447,0.644,0.6443,15350.0 +1695204120000,0.6443,0.6445,0.6434,0.6438,13034.0 +1695204180000,0.6437,0.6438,0.6426,0.6438,10201.0 +1695204240000,0.6437,0.6446,0.6424,0.6437,36836.0 +1695204300000,0.6437,0.6439,0.641,0.6419,40940.0 +1695204360000,0.642,0.6422,0.6409,0.6412,16017.0 +1695204420000,0.641,0.6428,0.6406,0.6423,24073.0 +1695204480000,0.6425,0.644,0.6422,0.6434,14696.0 +1695204540000,0.6434,0.6438,0.6421,0.6421,13946.0 +1695204600000,0.6421,0.6439,0.642,0.6437,41987.0 +1695204660000,0.6437,0.6453,0.6435,0.6451,21450.0 +1695204720000,0.6451,0.6452,0.6431,0.6431,7693.0 +1695204780000,0.6431,0.6434,0.6427,0.6434,7568.0 +1695204840000,0.6434,0.6437,0.6427,0.6427,12433.0 +1695204900000,0.6426,0.6426,0.639,0.6395,88125.0 +1695204960000,0.6398,0.6416,0.6374,0.6384,115066.0 +1695205020000,0.6388,0.6399,0.6388,0.6397,19645.0 +1695205080000,0.6393,0.64,0.6388,0.6397,16150.0 +1695205140000,0.6397,0.6409,0.6397,0.6405,15939.0 +1695205200000,0.6405,0.6415,0.64,0.6404,31175.0 +1695205260000,0.6408,0.6413,0.6406,0.641,3742.0 +1695205320000,0.6413,0.6424,0.6413,0.6421,6230.0 +1695205380000,0.6419,0.6422,0.6407,0.6413,11779.0 +1695205440000,0.6413,0.6419,0.6413,0.6416,4304.0 +1695205500000,0.6417,0.6422,0.6415,0.6419,6344.0 +1695205560000,0.642,0.6429,0.642,0.6429,5992.0 +1695205620000,0.643,0.6433,0.6427,0.6427,14406.0 +1695205680000,0.6429,0.643,0.6427,0.6427,4435.0 +1695205740000,0.6427,0.6429,0.6411,0.6411,25149.0 +1695205800000,0.6413,0.6422,0.6405,0.6415,35033.0 +1695205860000,0.6418,0.6425,0.6411,0.6424,24839.0 +1695205920000,0.6424,0.6433,0.6424,0.6432,13142.0 +1695205980000,0.6432,0.6432,0.6425,0.6425,6625.0 +1695206040000,0.6425,0.643,0.6425,0.6428,7376.0 +1695206100000,0.6428,0.6428,0.6425,0.6425,5305.0 +1695206160000,0.6426,0.643,0.6425,0.643,13737.0 +1695206220000,0.6429,0.6431,0.6429,0.6431,941.0 +1695206280000,0.6431,0.645,0.6431,0.6444,33580.0 +1695206340000,0.6448,0.6451,0.6448,0.6448,8587.0 +1695206400000,0.6445,0.6449,0.6445,0.6449,2686.0 +1695206460000,0.645,0.6459,0.645,0.6459,13036.0 +1695206520000,0.6459,0.6459,0.6446,0.6452,12426.0 +1695206580000,0.6455,0.6455,0.645,0.6452,5918.0 +1695206640000,0.6453,0.6463,0.6453,0.6463,6945.0 +1695206700000,0.6463,0.6466,0.6448,0.645,23111.0 +1695206760000,0.6454,0.6456,0.6448,0.6449,4155.0 +1695206820000,0.645,0.645,0.6442,0.6448,11043.0 +1695206880000,0.6443,0.6444,0.6435,0.6435,7989.0 +1695206940000,0.6434,0.6441,0.6433,0.6441,2618.0 +1695207000000,0.6437,0.6437,0.6428,0.6428,24033.0 +1695207060000,0.6429,0.6447,0.6429,0.6447,24550.0 +1695207120000,0.6443,0.6447,0.6441,0.6444,3121.0 +1695207180000,0.6445,0.6452,0.6445,0.645,2328.0 +1695207240000,0.645,0.6452,0.645,0.6451,1368.0 +1695207300000,0.6451,0.6454,0.6437,0.6442,5631.0 +1695207360000,0.6441,0.6451,0.6438,0.6443,14763.0 +1695207420000,0.6441,0.6441,0.6432,0.6432,10713.0 +1695207480000,0.6433,0.644,0.6433,0.6439,4885.0 +1695207540000,0.6442,0.6453,0.6442,0.6448,12243.0 +1695207600000,0.6448,0.6456,0.6444,0.6444,11717.0 +1695207660000,0.6448,0.6448,0.644,0.6441,4244.0 +1695207720000,0.644,0.6446,0.6437,0.644,2892.0 +1695207780000,0.6441,0.6442,0.6439,0.6439,2516.0 +1695207840000,0.6439,0.6449,0.6436,0.6449,10718.0 +1695207900000,0.6449,0.6452,0.6449,0.6449,3674.0 +1695207960000,0.645,0.6458,0.645,0.6458,12323.0 +1695208020000,0.6458,0.6462,0.6452,0.6462,5069.0 +1695208080000,0.6462,0.6464,0.646,0.6463,6364.0 +1695208140000,0.6464,0.6469,0.6463,0.6469,9141.0 +1695208200000,0.6469,0.6477,0.6468,0.6474,22756.0 +1695208260000,0.6474,0.6475,0.6473,0.6475,2730.0 +1695208320000,0.6475,0.6482,0.6471,0.6471,19907.0 +1695208380000,0.6472,0.6477,0.6467,0.6476,4567.0 +1695208440000,0.6477,0.6477,0.647,0.6475,2850.0 +1695208500000,0.6475,0.6478,0.6457,0.6458,21199.0 +1695208560000,0.6462,0.647,0.6457,0.647,7449.0 +1695208620000,0.6469,0.6469,0.6465,0.6465,195.0 +1695208680000,0.6465,0.6469,0.6463,0.6469,2261.0 +1695208740000,0.6469,0.6476,0.6467,0.6471,5505.0 +1695208800000,0.6474,0.6479,0.6468,0.6468,7367.0 +1695208860000,0.6472,0.648,0.647,0.647,2345.0 +1695208920000,0.6471,0.6479,0.6471,0.6477,1261.0 +1695208980000,0.6476,0.6477,0.6467,0.6467,3295.0 +1695209040000,0.6466,0.6468,0.6466,0.6468,1468.0 +1695209100000,0.6467,0.6473,0.6467,0.6473,2267.0 +1695209160000,0.6474,0.6483,0.6474,0.6483,4714.0 +1695209220000,0.6479,0.648,0.6469,0.6475,1988.0 +1695209280000,0.6477,0.6483,0.6475,0.6475,3293.0 +1695209340000,0.6475,0.6475,0.6467,0.6468,4873.0 +1695209400000,0.6475,0.6492,0.6473,0.6489,14389.0 +1695209460000,0.6488,0.6488,0.6477,0.6477,5229.0 +1695209520000,0.6476,0.6476,0.647,0.647,6863.0 +1695209580000,0.6469,0.6469,0.6454,0.6456,17013.0 +1695209640000,0.6455,0.6455,0.6448,0.645,12512.0 +1695209700000,0.6448,0.6454,0.6444,0.6449,13483.0 +1695209760000,0.6447,0.6455,0.6442,0.6448,12244.0 +1695209820000,0.6449,0.6455,0.6444,0.6447,9354.0 +1695209880000,0.6447,0.6455,0.6444,0.6455,3741.0 +1695209940000,0.6453,0.6453,0.6445,0.6445,1446.0 +1695210000000,0.6448,0.6457,0.6448,0.6457,2110.0 +1695210060000,0.6458,0.6459,0.6451,0.6455,5641.0 +1695210120000,0.6455,0.6458,0.6452,0.6456,3751.0 +1695210180000,0.6454,0.6462,0.6454,0.6458,9300.0 +1695210240000,0.6459,0.6459,0.6455,0.6457,1674.0 +1695210300000,0.6457,0.6457,0.6446,0.6448,2546.0 +1695210360000,0.6448,0.645,0.6446,0.6448,3645.0 +1695210420000,0.6448,0.6453,0.6448,0.6449,2224.0 +1695210480000,0.6448,0.6453,0.6447,0.6452,2296.0 +1695210540000,0.6451,0.6451,0.645,0.6451,1537.0 +1695210600000,0.6451,0.6454,0.6446,0.6453,2970.0 +1695210660000,0.6453,0.6454,0.6442,0.6448,9182.0 +1695210720000,0.6447,0.6452,0.6446,0.6448,4940.0 +1695210780000,0.6448,0.6455,0.6448,0.645,1762.0 +1695210840000,0.645,0.645,0.6442,0.6447,2837.0 +1695210900000,0.6448,0.6448,0.644,0.6441,8130.0 +1695210960000,0.6441,0.6443,0.6437,0.6441,10561.0 +1695211020000,0.6442,0.6447,0.6442,0.6446,6099.0 +1695211080000,0.6446,0.6446,0.6443,0.6445,802.0 +1695211140000,0.6447,0.6451,0.6447,0.6451,2894.0 +1695211200000,0.6452,0.6455,0.6451,0.6453,10115.0 +1695211260000,0.6453,0.6463,0.6453,0.6462,10957.0 +1695211320000,0.6463,0.6467,0.6457,0.6463,19190.0 +1695211380000,0.6463,0.6466,0.6459,0.6462,7131.0 +1695211440000,0.6462,0.6466,0.646,0.646,21239.0 +1695211500000,0.6461,0.6466,0.6461,0.6466,2903.0 +1695211560000,0.6466,0.6468,0.6465,0.6467,2804.0 +1695211620000,0.6466,0.6466,0.646,0.6462,4578.0 +1695211680000,0.6462,0.6471,0.6462,0.6471,3515.0 +1695211740000,0.647,0.6471,0.6469,0.6469,930.0 +1695211800000,0.6469,0.6469,0.6462,0.6463,3722.0 +1695211860000,0.6463,0.6463,0.645,0.645,36156.0 +1695211920000,0.6446,0.6449,0.6438,0.6438,11934.0 +1695211980000,0.6438,0.6439,0.6435,0.6438,6158.0 +1695212040000,0.6438,0.6441,0.6436,0.6436,3769.0 +1695212100000,0.6436,0.6444,0.643,0.6433,12657.0 +1695212160000,0.6433,0.644,0.6431,0.6437,5304.0 +1695212220000,0.6437,0.6448,0.6437,0.6448,16710.0 +1695212280000,0.6447,0.6454,0.6447,0.6454,4034.0 +1695212340000,0.6454,0.6455,0.6447,0.6455,2764.0 +1695212400000,0.6456,0.6456,0.6448,0.6451,9023.0 +1695212460000,0.6449,0.6449,0.6437,0.6437,23536.0 +1695212520000,0.6435,0.6439,0.643,0.643,10723.0 +1695212580000,0.6431,0.6438,0.6412,0.6412,56673.0 +1695212640000,0.6415,0.6422,0.6412,0.6421,8006.0 +1695212700000,0.6421,0.6422,0.6417,0.6417,9925.0 +1695212760000,0.6418,0.6421,0.6413,0.6413,6670.0 +1695212820000,0.6412,0.6412,0.64,0.641,29552.0 +1695212880000,0.6411,0.6413,0.641,0.6413,5111.0 +1695212940000,0.6414,0.6417,0.6414,0.6417,1001.0 +1695213000000,0.6418,0.6425,0.6417,0.6421,23242.0 +1695213060000,0.6419,0.6422,0.6418,0.6422,1501.0 +1695213120000,0.6421,0.6421,0.6419,0.6419,9882.0 +1695213180000,0.642,0.6426,0.642,0.6426,11293.0 +1695213240000,0.6427,0.645,0.6427,0.6446,60754.0 +1695213300000,0.6446,0.6468,0.6445,0.6463,64934.0 +1695213360000,0.6462,0.6479,0.646,0.6477,50679.0 +1695213420000,0.6475,0.6481,0.6469,0.6475,24069.0 +1695213480000,0.6472,0.6474,0.6445,0.6448,37689.0 +1695213540000,0.6446,0.6448,0.6431,0.6436,68880.0 +1695213600000,0.644,0.6449,0.6431,0.6449,41707.0 +1695213660000,0.6447,0.6467,0.6443,0.6462,30014.0 +1695213720000,0.6463,0.6464,0.6447,0.6454,24890.0 +1695213780000,0.6451,0.6454,0.6444,0.6448,6024.0 +1695213840000,0.6446,0.6447,0.6441,0.6442,12278.0 +1695213900000,0.644,0.6443,0.6435,0.6436,18004.0 +1695213960000,0.6435,0.6436,0.6422,0.6433,30260.0 +1695214020000,0.6432,0.6446,0.6432,0.6446,23251.0 +1695214080000,0.6439,0.6439,0.6416,0.6423,20015.0 +1695214140000,0.6423,0.6442,0.6423,0.6442,10299.0 +1695214200000,0.6441,0.6458,0.6434,0.6458,38406.0 +1695214260000,0.6454,0.6458,0.6451,0.6457,6150.0 +1695214320000,0.6457,0.6471,0.6457,0.6467,19577.0 +1695214380000,0.6469,0.6469,0.646,0.6462,21405.0 +1695214440000,0.6463,0.6465,0.6455,0.646,15530.0 +1695214500000,0.646,0.6463,0.6451,0.6455,17003.0 +1695214560000,0.6454,0.6454,0.645,0.645,6093.0 +1695214620000,0.645,0.6454,0.6442,0.6443,14790.0 +1695214680000,0.6444,0.6447,0.6431,0.6441,37811.0 +1695214740000,0.6437,0.6437,0.6429,0.6429,2558.0 +1695214800000,0.6431,0.644,0.643,0.6435,9127.0 +1695214860000,0.6435,0.6437,0.6426,0.6429,20339.0 +1695214920000,0.643,0.644,0.6427,0.6435,12538.0 +1695214980000,0.6436,0.6442,0.6435,0.6438,2464.0 +1695215040000,0.6439,0.6443,0.6439,0.6441,3253.0 +1695215100000,0.644,0.6447,0.6438,0.6443,16132.0 +1695215160000,0.6443,0.6448,0.6443,0.6447,2387.0 +1695215220000,0.6447,0.6449,0.6445,0.6445,1990.0 +1695215280000,0.6445,0.6458,0.6445,0.6452,19058.0 +1695215340000,0.6451,0.6458,0.6449,0.6457,2910.0 +1695215400000,0.6456,0.6471,0.645,0.6465,43970.0 +1695215460000,0.6464,0.6464,0.6454,0.6458,4711.0 +1695215520000,0.6459,0.6464,0.6457,0.6464,5047.0 +1695215580000,0.6464,0.6466,0.646,0.6463,2696.0 +1695215640000,0.6465,0.6465,0.6461,0.6461,9031.0 +1695215700000,0.6463,0.6474,0.6462,0.647,14213.0 +1695215760000,0.6475,0.6478,0.6472,0.6473,10526.0 +1695215820000,0.6472,0.6473,0.6462,0.6462,2593.0 +1695215880000,0.6464,0.6474,0.6464,0.6473,5390.0 +1695215940000,0.6471,0.6474,0.6471,0.6473,1188.0 +1695216000000,0.6473,0.6482,0.6473,0.6476,20215.0 +1695216060000,0.6475,0.6475,0.6448,0.645,27039.0 +1695216120000,0.6449,0.6449,0.6433,0.6443,32949.0 +1695216180000,0.6444,0.6454,0.6442,0.6453,6765.0 +1695216240000,0.6451,0.6453,0.643,0.6433,13844.0 +1695216300000,0.6433,0.6433,0.6414,0.6428,25991.0 +1695216360000,0.6429,0.6434,0.6425,0.6433,5400.0 +1695216420000,0.6433,0.6435,0.6398,0.6422,50524.0 +1695216480000,0.6422,0.6439,0.6422,0.6437,15846.0 +1695216540000,0.6436,0.6444,0.6436,0.644,10520.0 +1695216600000,0.644,0.6446,0.6428,0.6432,20115.0 +1695216660000,0.6433,0.6433,0.6424,0.6424,4060.0 +1695216720000,0.6428,0.644,0.6426,0.644,5968.0 +1695216780000,0.6442,0.6454,0.6439,0.6454,16962.0 +1695216840000,0.6454,0.6457,0.6451,0.6453,13350.0 +1695216900000,0.6454,0.6455,0.6446,0.6446,12617.0 +1695216960000,0.6445,0.6445,0.6429,0.6429,39024.0 +1695217020000,0.6428,0.6437,0.642,0.642,38080.0 +1695217080000,0.642,0.6428,0.642,0.6427,23061.0 +1695217140000,0.6427,0.643,0.6424,0.6426,14209.0 +1695217200000,0.6427,0.6431,0.6421,0.6428,22137.0 +1695217260000,0.6428,0.6435,0.6427,0.6427,15409.0 +1695217320000,0.6423,0.6431,0.642,0.6424,11723.0 +1695217380000,0.6425,0.6436,0.6424,0.6434,18679.0 +1695217440000,0.6432,0.6432,0.6426,0.6426,3150.0 +1695217500000,0.6426,0.6426,0.6421,0.6424,7638.0 +1695217560000,0.6426,0.6437,0.6426,0.6437,2005.0 +1695217620000,0.6437,0.6452,0.6437,0.644,10418.0 +1695217680000,0.6441,0.6448,0.6441,0.6447,5360.0 +1695217740000,0.6448,0.6452,0.6441,0.6451,13712.0 +1695217800000,0.6452,0.6456,0.6448,0.6452,12909.0 +1695217860000,0.6451,0.6454,0.6446,0.6453,3195.0 +1695217920000,0.6454,0.6466,0.6454,0.6463,38260.0 +1695217980000,0.6463,0.6472,0.6462,0.6472,8544.0 +1695218040000,0.6469,0.6471,0.6459,0.6471,13931.0 +1695218100000,0.6467,0.647,0.6463,0.6468,4684.0 +1695218160000,0.6468,0.6469,0.6465,0.6465,7205.0 +1695218220000,0.6466,0.6471,0.6464,0.6468,2576.0 +1695218280000,0.6472,0.6472,0.6464,0.6464,4658.0 +1695218340000,0.6465,0.6471,0.6464,0.6471,1718.0 +1695218400000,0.6472,0.6476,0.6466,0.6467,10707.0 +1695218460000,0.6466,0.6486,0.6466,0.6483,11987.0 +1695218520000,0.6484,0.6496,0.648,0.6484,46909.0 +1695218580000,0.6488,0.6495,0.6483,0.6486,8208.0 +1695218640000,0.6489,0.6497,0.647,0.6486,103326.0 +1695218700000,0.6491,0.6494,0.6468,0.6482,34401.0 +1695218760000,0.6487,0.6487,0.6477,0.648,5999.0 +1695218820000,0.6481,0.6488,0.6479,0.6483,3922.0 +1695218880000,0.648,0.648,0.647,0.6476,5364.0 +1695218940000,0.6476,0.6483,0.6471,0.6479,14835.0 +1695219000000,0.6479,0.6479,0.647,0.6474,12530.0 +1695219060000,0.6474,0.6485,0.6467,0.6485,38968.0 +1695219120000,0.6485,0.6486,0.6478,0.6478,8493.0 +1695219180000,0.6475,0.6475,0.645,0.6465,21047.0 +1695219240000,0.6462,0.6471,0.6453,0.6464,16373.0 +1695219300000,0.6462,0.6463,0.6457,0.6462,10557.0 +1695219360000,0.6463,0.6463,0.6436,0.6438,16484.0 +1695219420000,0.6436,0.645,0.6436,0.6447,7616.0 +1695219480000,0.6447,0.6455,0.6445,0.6455,2117.0 +1695219540000,0.6454,0.6455,0.644,0.6444,6535.0 +1695219600000,0.6445,0.6457,0.6443,0.6457,6444.0 +1695219660000,0.6459,0.6461,0.6454,0.6455,11319.0 +1695219720000,0.6454,0.6467,0.6454,0.6458,7834.0 +1695219780000,0.6459,0.6464,0.6456,0.6459,4674.0 +1695219840000,0.6458,0.6458,0.6447,0.645,17948.0 +1695219900000,0.645,0.6457,0.6448,0.6454,3061.0 +1695219960000,0.6457,0.6462,0.6453,0.6461,4139.0 +1695220020000,0.6461,0.6467,0.6461,0.6467,198.0 +1695220080000,0.6469,0.6472,0.6455,0.6461,7359.0 +1695220140000,0.646,0.6464,0.646,0.6462,1016.0 +1695220200000,0.6464,0.647,0.6455,0.647,12339.0 +1695220260000,0.6468,0.6471,0.6459,0.6459,2892.0 +1695220320000,0.646,0.6464,0.6453,0.6454,4702.0 +1695220380000,0.6454,0.6458,0.6447,0.645,10231.0 +1695220440000,0.6451,0.6462,0.6451,0.6454,1670.0 +1695220500000,0.6455,0.6456,0.6447,0.6451,2955.0 +1695220560000,0.6451,0.6461,0.645,0.646,6994.0 +1695220620000,0.6457,0.6462,0.6448,0.6448,6511.0 +1695220680000,0.6449,0.6464,0.6449,0.646,9787.0 +1695220740000,0.6463,0.6468,0.6463,0.6466,3094.0 +1695220800000,0.6466,0.6466,0.646,0.646,6640.0 +1695220860000,0.6459,0.6465,0.645,0.6465,8349.0 +1695220920000,0.6461,0.6461,0.6455,0.6459,1738.0 +1695220980000,0.6457,0.6465,0.6457,0.6463,4453.0 +1695221040000,0.6463,0.6463,0.646,0.6462,1802.0 +1695221100000,0.6462,0.6462,0.6458,0.6458,1334.0 +1695221160000,0.6457,0.6457,0.6443,0.6446,9687.0 +1695221220000,0.6444,0.6452,0.6441,0.6446,4675.0 +1695221280000,0.6446,0.6455,0.6441,0.6453,8743.0 +1695221340000,0.6452,0.6452,0.6445,0.6445,1582.0 +1695221400000,0.6445,0.6458,0.6445,0.6458,11090.0 +1695221460000,0.645,0.6453,0.645,0.6452,257.0 +1695221520000,0.6453,0.6455,0.6449,0.6452,1451.0 +1695221580000,0.6449,0.6454,0.6447,0.6451,761.0 +1695221640000,0.645,0.645,0.6448,0.6448,491.0 +1695221700000,0.6449,0.6459,0.6449,0.6458,15739.0 +1695221760000,0.6458,0.646,0.6456,0.6459,10234.0 +1695221820000,0.646,0.6462,0.6453,0.6459,1875.0 +1695221880000,0.6454,0.6456,0.645,0.6453,5963.0 +1695221940000,0.6452,0.6462,0.645,0.6459,11886.0 +1695222000000,0.6461,0.6464,0.6457,0.6464,4426.0 +1695222060000,0.6463,0.6463,0.6456,0.6461,10824.0 +1695222120000,0.646,0.646,0.645,0.645,10756.0 +1695222180000,0.6452,0.6459,0.6452,0.6454,7955.0 +1695222240000,0.6457,0.646,0.6451,0.6459,8485.0 +1695222300000,0.6459,0.6466,0.6459,0.6466,3554.0 +1695222360000,0.6467,0.6473,0.6465,0.6469,20190.0 +1695222420000,0.6467,0.6469,0.6457,0.6467,7735.0 +1695222480000,0.6465,0.6465,0.6455,0.6463,12565.0 +1695222540000,0.6463,0.6472,0.6463,0.6472,2775.0 +1695222600000,0.6473,0.648,0.6469,0.648,10414.0 +1695222660000,0.6481,0.6483,0.6467,0.6467,22246.0 +1695222720000,0.647,0.6476,0.6468,0.6469,6285.0 +1695222780000,0.647,0.6481,0.647,0.6473,3049.0 +1695222840000,0.6473,0.6475,0.6468,0.647,1155.0 +1695222900000,0.6469,0.6472,0.6465,0.6472,3441.0 +1695222960000,0.6474,0.6475,0.6469,0.6469,2990.0 +1695223020000,0.6471,0.6471,0.6466,0.6467,6456.0 +1695223080000,0.6468,0.6468,0.6462,0.6463,2984.0 +1695223140000,0.6464,0.647,0.6462,0.6468,2015.0 +1695223200000,0.6468,0.6469,0.6466,0.6469,76.0 +1695223260000,0.6468,0.6468,0.6458,0.6458,3249.0 +1695223320000,0.6457,0.646,0.6457,0.646,478.0 +1695223380000,0.6462,0.6462,0.6451,0.6452,3133.0 +1695223440000,0.6453,0.6453,0.645,0.6451,9349.0 +1695223500000,0.6452,0.6453,0.6452,0.6452,2847.0 +1695223560000,0.6453,0.6453,0.6445,0.6452,43412.0 +1695223620000,0.6453,0.6465,0.6453,0.6464,2889.0 +1695223680000,0.6465,0.647,0.6465,0.6469,8046.0 +1695223740000,0.6468,0.6468,0.6462,0.6462,3917.0 +1695223800000,0.6466,0.6466,0.6464,0.6465,4994.0 +1695223860000,0.6466,0.6479,0.6466,0.6475,10746.0 +1695223920000,0.6475,0.6476,0.6473,0.6473,1004.0 +1695223980000,0.647,0.6475,0.6469,0.6472,2736.0 +1695224040000,0.6472,0.6474,0.647,0.6472,3944.0 +1695224100000,0.6473,0.6474,0.6465,0.6468,6444.0 +1695224160000,0.6469,0.6474,0.6463,0.6474,6642.0 +1695224220000,0.6474,0.6476,0.6469,0.647,918.0 +1695224280000,0.647,0.6474,0.6466,0.6474,8218.0 +1695224340000,0.6474,0.6488,0.6472,0.6483,24722.0 +1695224400000,0.6485,0.6487,0.6482,0.6486,5113.0 +1695224460000,0.6487,0.6499,0.6487,0.6496,8211.0 +1695224520000,0.6494,0.6508,0.6494,0.6507,33805.0 +1695224580000,0.6508,0.6509,0.6489,0.6499,31636.0 +1695224640000,0.6501,0.6509,0.6501,0.6504,14578.0 +1695224700000,0.6503,0.6505,0.6497,0.6498,15996.0 +1695224760000,0.6496,0.6497,0.649,0.6496,10979.0 +1695224820000,0.6497,0.6502,0.6495,0.6499,6461.0 +1695224880000,0.6499,0.6514,0.6497,0.6514,13059.0 +1695224940000,0.6513,0.6523,0.651,0.651,19825.0 +1695225000000,0.651,0.6517,0.6509,0.6517,6319.0 +1695225060000,0.6511,0.6513,0.6506,0.6507,11243.0 +1695225120000,0.6506,0.6511,0.6501,0.6503,21215.0 +1695225180000,0.6505,0.6506,0.6497,0.6501,6360.0 +1695225240000,0.6498,0.6503,0.6493,0.6499,7344.0 +1695225300000,0.6497,0.6499,0.6493,0.6498,3112.0 +1695225360000,0.6495,0.6497,0.6489,0.649,6891.0 +1695225420000,0.6495,0.6517,0.6495,0.651,17354.0 +1695225480000,0.6511,0.6513,0.6508,0.651,2569.0 +1695225540000,0.6511,0.6515,0.651,0.6515,1362.0 +1695225600000,0.6515,0.6517,0.6509,0.6509,9808.0 +1695225660000,0.6509,0.6519,0.6509,0.6511,8179.0 +1695225720000,0.6508,0.651,0.6493,0.6493,18043.0 +1695225780000,0.6496,0.6498,0.6487,0.649,12557.0 +1695225840000,0.6491,0.6497,0.6485,0.6489,17844.0 +1695225900000,0.6489,0.6495,0.6487,0.6488,14587.0 +1695225960000,0.6488,0.6501,0.6486,0.6486,26133.0 +1695226020000,0.6487,0.6487,0.6483,0.6486,3051.0 +1695226080000,0.6487,0.649,0.6486,0.6487,8276.0 +1695226140000,0.6487,0.6507,0.6486,0.6491,26326.0 +1695226200000,0.6493,0.6493,0.6489,0.6491,3610.0 +1695226260000,0.6491,0.6502,0.6491,0.6501,4394.0 +1695226320000,0.6501,0.6507,0.6499,0.6501,6337.0 +1695226380000,0.6503,0.652,0.6502,0.6502,30535.0 +1695226440000,0.6502,0.6502,0.65,0.65,3448.0 +1695226500000,0.6499,0.6502,0.6495,0.6498,15885.0 +1695226560000,0.6499,0.6499,0.6491,0.6494,8053.0 +1695226620000,0.6496,0.6509,0.6492,0.6508,11169.0 +1695226680000,0.6507,0.6507,0.6499,0.6504,5750.0 +1695226740000,0.6504,0.6506,0.6491,0.6491,9853.0 +1695226800000,0.6492,0.6501,0.6487,0.6492,8503.0 +1695226860000,0.6491,0.6491,0.6487,0.6487,23442.0 +1695226920000,0.6488,0.6489,0.6481,0.6482,10591.0 +1695226980000,0.6482,0.6482,0.6465,0.6472,37168.0 +1695227040000,0.6472,0.6478,0.647,0.6478,5600.0 +1695227100000,0.6478,0.6478,0.6474,0.6476,6737.0 +1695227160000,0.6476,0.6477,0.6473,0.6473,4327.0 +1695227220000,0.6476,0.6481,0.6476,0.6477,1790.0 +1695227280000,0.6477,0.6482,0.6473,0.6478,5554.0 +1695227340000,0.6478,0.6484,0.6475,0.6479,3455.0 +1695227400000,0.6478,0.648,0.6477,0.6477,1938.0 +1695227460000,0.6479,0.6479,0.6467,0.6467,2341.0 +1695227520000,0.6466,0.6473,0.6464,0.6471,4315.0 +1695227580000,0.6471,0.6473,0.6466,0.647,1561.0 +1695227640000,0.6471,0.6473,0.647,0.6473,3338.0 +1695227700000,0.6473,0.6482,0.6469,0.6474,13257.0 +1695227760000,0.6474,0.6476,0.6471,0.6474,8159.0 +1695227820000,0.6472,0.6472,0.6461,0.6468,14451.0 +1695227880000,0.6466,0.6469,0.6457,0.6462,22822.0 +1695227940000,0.6464,0.6464,0.6457,0.6459,3020.0 +1695228000000,0.6458,0.6461,0.6452,0.6454,12963.0 +1695228060000,0.6453,0.6454,0.6451,0.6451,1039.0 +1695228120000,0.6451,0.6461,0.6446,0.6454,17472.0 +1695228180000,0.6454,0.6457,0.6451,0.6451,3075.0 +1695228240000,0.6451,0.6454,0.6449,0.6452,3667.0 +1695228300000,0.6451,0.646,0.6451,0.646,3726.0 +1695228360000,0.6461,0.6466,0.646,0.646,6821.0 +1695228420000,0.646,0.6463,0.6455,0.6459,2229.0 +1695228480000,0.6458,0.6465,0.6458,0.6459,2493.0 +1695228540000,0.6461,0.6462,0.6459,0.6461,1933.0 +1695228600000,0.646,0.6464,0.6458,0.6462,2722.0 +1695228660000,0.6463,0.6464,0.6456,0.6459,2251.0 +1695228720000,0.6459,0.6461,0.6457,0.646,1039.0 +1695228780000,0.646,0.6466,0.646,0.6461,1923.0 +1695228840000,0.6461,0.6478,0.646,0.6473,67488.0 +1695228900000,0.6471,0.6477,0.6467,0.6477,4953.0 +1695228960000,0.6476,0.6476,0.6468,0.6476,9838.0 +1695229020000,0.6472,0.6472,0.646,0.646,3287.0 +1695229080000,0.6462,0.6464,0.6455,0.6457,7532.0 +1695229140000,0.6458,0.646,0.6456,0.6458,2188.0 +1695229200000,0.6458,0.6469,0.6458,0.6469,9564.0 +1695229260000,0.6469,0.6474,0.6467,0.6474,6083.0 +1695229320000,0.6475,0.6485,0.6475,0.6482,23448.0 +1695229380000,0.6481,0.6489,0.6475,0.648,16628.0 +1695229440000,0.6481,0.6483,0.6476,0.648,5192.0 +1695229500000,0.6481,0.6481,0.6472,0.6475,9028.0 +1695229560000,0.6476,0.6488,0.6476,0.6487,7939.0 +1695229620000,0.6489,0.649,0.6481,0.6483,7262.0 +1695229680000,0.6486,0.6494,0.6485,0.6494,8744.0 +1695229740000,0.6494,0.6499,0.6494,0.6499,2032.0 +1695229800000,0.65,0.6505,0.65,0.6504,12232.0 +1695229860000,0.6504,0.6507,0.6502,0.6507,4135.0 +1695229920000,0.6506,0.6509,0.6499,0.6506,10514.0 +1695229980000,0.6506,0.6514,0.6506,0.6514,5769.0 +1695230040000,0.6514,0.6516,0.651,0.6512,7734.0 +1695230100000,0.6514,0.6518,0.651,0.6517,6333.0 +1695230160000,0.6514,0.6519,0.6514,0.6514,8094.0 +1695230220000,0.6515,0.6515,0.6502,0.6508,13089.0 +1695230280000,0.6509,0.6516,0.6503,0.6516,5034.0 +1695230340000,0.6514,0.6514,0.6503,0.6513,9240.0 +1695230400000,0.6514,0.6514,0.6504,0.6514,7569.0 +1695230460000,0.6513,0.6516,0.6511,0.6513,787.0 +1695230520000,0.651,0.6513,0.6506,0.651,4690.0 +1695230580000,0.6511,0.6511,0.6503,0.6505,3834.0 +1695230640000,0.6505,0.6515,0.6504,0.6512,19513.0 +1695230700000,0.6513,0.6516,0.6513,0.6516,8393.0 +1695230760000,0.6516,0.6516,0.6515,0.6515,52.0 +1695230820000,0.6516,0.6516,0.6505,0.6508,20457.0 +1695230880000,0.6512,0.6516,0.651,0.6513,2932.0 +1695230940000,0.6514,0.6516,0.6511,0.6511,3234.0 +1695231000000,0.6513,0.6521,0.6513,0.652,5045.0 +1695231060000,0.6518,0.6524,0.6517,0.6522,3034.0 +1695231120000,0.6523,0.6536,0.652,0.652,22914.0 +1695231180000,0.6521,0.6532,0.6518,0.6522,11647.0 +1695231240000,0.6523,0.6539,0.6523,0.6534,9734.0 +1695231300000,0.6535,0.6538,0.6527,0.6527,6770.0 +1695231360000,0.6525,0.6525,0.652,0.6522,7435.0 +1695231420000,0.6519,0.6519,0.651,0.6513,16552.0 +1695231480000,0.6514,0.6515,0.6507,0.6509,8881.0 +1695231540000,0.6508,0.6512,0.6505,0.6505,11185.0 +1695231600000,0.6506,0.6512,0.6505,0.6508,6368.0 +1695231660000,0.6506,0.6506,0.6477,0.6481,45143.0 +1695231720000,0.6483,0.65,0.6483,0.65,10843.0 +1695231780000,0.65,0.65,0.6496,0.6498,3256.0 +1695231840000,0.6499,0.6512,0.6499,0.651,12322.0 +1695231900000,0.651,0.6519,0.6499,0.6515,32113.0 +1695231960000,0.6515,0.6517,0.6507,0.6511,10483.0 +1695232020000,0.6513,0.6521,0.6513,0.6521,12196.0 +1695232080000,0.6519,0.6523,0.6513,0.6515,4543.0 +1695232140000,0.6516,0.6535,0.6514,0.6532,22949.0 +1695232200000,0.6532,0.6558,0.6531,0.6549,71750.0 +1695232260000,0.6556,0.6561,0.6549,0.6552,13478.0 +1695232320000,0.6553,0.6559,0.6543,0.6543,21968.0 +1695232380000,0.6543,0.6546,0.6535,0.6537,14179.0 +1695232440000,0.6539,0.6539,0.6491,0.6501,82055.0 +1695232500000,0.6499,0.6516,0.6497,0.6509,16598.0 +1695232560000,0.6507,0.6512,0.6507,0.6509,5526.0 +1695232620000,0.6509,0.6518,0.6501,0.6507,20386.0 +1695232680000,0.6505,0.651,0.6499,0.6509,12024.0 +1695232740000,0.6509,0.6512,0.6499,0.6501,16714.0 +1695232800000,0.6502,0.651,0.6485,0.6492,20047.0 +1695232860000,0.6491,0.6506,0.6461,0.6503,85988.0 +1695232920000,0.6502,0.6507,0.649,0.6505,24287.0 +1695232980000,0.6505,0.6515,0.6502,0.6507,28435.0 +1695233040000,0.6504,0.651,0.6501,0.6508,5667.0 +1695233100000,0.6506,0.6507,0.6474,0.6492,73075.0 +1695233160000,0.6492,0.6502,0.6489,0.649,23826.0 +1695233220000,0.6492,0.6496,0.6491,0.6494,5400.0 +1695233280000,0.6492,0.6494,0.6489,0.6489,5909.0 +1695233340000,0.649,0.6495,0.6487,0.6492,6369.0 +1695233400000,0.6492,0.6494,0.6486,0.6488,8021.0 +1695233460000,0.6489,0.6495,0.6489,0.6491,6358.0 +1695233520000,0.649,0.6523,0.6486,0.6523,89416.0 +1695233580000,0.6519,0.6528,0.6513,0.6522,14871.0 +1695233640000,0.6525,0.6528,0.6519,0.6527,5941.0 +1695233700000,0.6527,0.6536,0.6525,0.6532,5316.0 +1695233760000,0.6532,0.6543,0.6528,0.6543,11839.0 +1695233820000,0.6541,0.6558,0.6537,0.6549,25644.0 +1695233880000,0.6549,0.6552,0.6543,0.6544,7856.0 +1695233940000,0.6544,0.6551,0.6537,0.6537,11467.0 +1695234000000,0.6537,0.6542,0.6536,0.6537,2748.0 +1695234060000,0.6538,0.6545,0.6535,0.6544,17422.0 +1695234120000,0.6544,0.6557,0.6542,0.6553,11270.0 +1695234180000,0.6551,0.6564,0.6545,0.6559,22251.0 +1695234240000,0.6558,0.6573,0.6554,0.6566,29942.0 +1695234300000,0.6566,0.6581,0.6564,0.6574,59982.0 +1695234360000,0.658,0.6582,0.6559,0.6567,24787.0 +1695234420000,0.6568,0.6574,0.6562,0.6562,51456.0 +1695234480000,0.6561,0.6565,0.6558,0.6562,5813.0 +1695234540000,0.6562,0.6567,0.6557,0.656,6146.0 +1695234600000,0.6562,0.6571,0.6559,0.6568,11252.0 +1695234660000,0.6567,0.6579,0.6563,0.6577,25665.0 +1695234720000,0.6576,0.6577,0.6572,0.6577,14175.0 +1695234780000,0.6577,0.658,0.6576,0.6576,13416.0 +1695234840000,0.6578,0.66,0.6575,0.658,33153.0 +1695234900000,0.6582,0.6599,0.658,0.6592,23252.0 +1695234960000,0.6589,0.6594,0.6582,0.6589,12992.0 +1695235020000,0.6589,0.6592,0.6579,0.658,12857.0 +1695235080000,0.6583,0.6588,0.6583,0.6585,3401.0 +1695235140000,0.6585,0.6585,0.6564,0.6566,17952.0 +1695235200000,0.6564,0.6567,0.6541,0.6549,23266.0 +1695235260000,0.6545,0.6569,0.6536,0.6569,25315.0 +1695235320000,0.6572,0.658,0.6563,0.658,18700.0 +1695235380000,0.6577,0.6582,0.6568,0.6582,17860.0 +1695235440000,0.6583,0.6584,0.6574,0.6584,11690.0 +1695235500000,0.658,0.6585,0.6565,0.6575,20694.0 +1695235560000,0.6574,0.6588,0.6574,0.6583,9838.0 +1695235620000,0.6586,0.6587,0.6576,0.6576,9862.0 +1695235680000,0.6573,0.6586,0.6572,0.6573,21960.0 +1695235740000,0.6573,0.6574,0.6561,0.6561,3547.0 +1695235800000,0.656,0.6561,0.6555,0.6559,4803.0 +1695235860000,0.6558,0.6562,0.655,0.6557,19525.0 +1695235920000,0.6558,0.6576,0.6557,0.6569,20187.0 +1695235980000,0.6573,0.6576,0.6567,0.6571,3301.0 +1695236040000,0.6572,0.6575,0.6571,0.6571,3116.0 +1695236100000,0.6569,0.6573,0.6566,0.6571,1511.0 +1695236160000,0.6574,0.6584,0.6574,0.6582,6375.0 +1695236220000,0.6582,0.6584,0.6574,0.6582,3427.0 +1695236280000,0.658,0.6586,0.6575,0.6578,6634.0 +1695236340000,0.6578,0.6582,0.6572,0.6574,3931.0 +1695236400000,0.6577,0.659,0.6575,0.6589,7116.0 +1695236460000,0.6589,0.6595,0.6586,0.6593,15164.0 +1695236520000,0.6594,0.6615,0.6588,0.6608,51798.0 +1695236580000,0.6607,0.662,0.66,0.6619,41978.0 +1695236640000,0.6619,0.663,0.6587,0.6601,61763.0 +1695236700000,0.6601,0.6601,0.658,0.6585,30531.0 +1695236760000,0.6585,0.6623,0.658,0.6617,76361.0 +1695236820000,0.6617,0.6618,0.6592,0.6601,22829.0 +1695236880000,0.6601,0.6602,0.6594,0.6599,7872.0 +1695236940000,0.66,0.6601,0.6594,0.6594,12331.0 +1695237000000,0.6594,0.66,0.659,0.659,7942.0 +1695237060000,0.659,0.6593,0.6585,0.6586,3818.0 +1695237120000,0.6586,0.6588,0.6579,0.6579,7525.0 +1695237180000,0.6577,0.6577,0.6568,0.6569,22073.0 +1695237240000,0.6571,0.6572,0.6566,0.6572,12757.0 +1695237300000,0.6572,0.659,0.6571,0.6586,18882.0 +1695237360000,0.6586,0.6587,0.6567,0.6569,7537.0 +1695237420000,0.657,0.6572,0.6529,0.6532,59946.0 +1695237480000,0.6533,0.6533,0.646,0.6461,112531.0 +1695237540000,0.6464,0.6467,0.6319,0.6444,246741.0 +1695237600000,0.6442,0.6463,0.6428,0.6462,105539.0 +1695237660000,0.646,0.6513,0.6455,0.6493,93222.0 +1695237720000,0.6493,0.6512,0.6474,0.6501,82740.0 +1695237780000,0.65,0.6506,0.6486,0.6503,33529.0 +1695237840000,0.6503,0.6521,0.6489,0.6507,45129.0 +1695237900000,0.6507,0.6512,0.6501,0.651,43857.0 +1695237960000,0.6507,0.6507,0.6499,0.6506,21173.0 +1695238020000,0.6507,0.6507,0.6496,0.6497,8268.0 +1695238080000,0.6497,0.6515,0.6482,0.6498,53749.0 +1695238140000,0.65,0.6504,0.6496,0.6501,8300.0 +1695238200000,0.65,0.6515,0.6497,0.6504,33054.0 +1695238260000,0.6503,0.6503,0.6487,0.6496,15535.0 +1695238320000,0.6498,0.6498,0.6473,0.6478,28796.0 +1695238380000,0.6476,0.6481,0.6467,0.6467,12845.0 +1695238440000,0.6467,0.6478,0.6465,0.6471,15224.0 +1695238500000,0.6468,0.6468,0.6452,0.6459,30676.0 +1695238560000,0.6457,0.647,0.6453,0.647,13249.0 +1695238620000,0.6466,0.6489,0.6466,0.6485,21259.0 +1695238680000,0.6486,0.65,0.6485,0.65,23248.0 +1695238740000,0.6499,0.6508,0.6498,0.6506,10932.0 +1695238800000,0.6506,0.6507,0.6498,0.6501,10691.0 +1695238860000,0.6501,0.6505,0.6487,0.6492,22346.0 +1695238920000,0.649,0.649,0.6478,0.6482,9574.0 +1695238980000,0.6482,0.6488,0.6482,0.6485,3691.0 +1695239040000,0.6486,0.6488,0.6475,0.6476,9861.0 +1695239100000,0.6476,0.6476,0.6461,0.6461,22310.0 +1695239160000,0.6461,0.6465,0.6451,0.6452,11879.0 +1695239220000,0.6451,0.6464,0.6451,0.6461,5667.0 +1695239280000,0.6461,0.6474,0.6461,0.6472,12136.0 +1695239340000,0.6472,0.6487,0.6472,0.6487,5253.0 +1695239400000,0.6487,0.6487,0.6476,0.6479,6226.0 +1695239460000,0.6478,0.6482,0.6478,0.6478,5762.0 +1695239520000,0.6478,0.6478,0.647,0.6478,9874.0 +1695239580000,0.6479,0.6485,0.6479,0.6483,22711.0 +1695239640000,0.6483,0.6483,0.6474,0.6474,6947.0 +1695239700000,0.6474,0.6478,0.6466,0.6472,13932.0 +1695239760000,0.6472,0.648,0.6471,0.6478,2308.0 +1695239820000,0.6479,0.6484,0.6471,0.6476,20381.0 +1695239880000,0.6477,0.648,0.6475,0.6475,2496.0 +1695239940000,0.6475,0.6479,0.6469,0.6472,6919.0 +1695240000000,0.6473,0.6478,0.6469,0.6474,17422.0 +1695240060000,0.6474,0.6494,0.6471,0.6492,8977.0 +1695240120000,0.6493,0.6505,0.6493,0.6502,13594.0 +1695240180000,0.6501,0.6501,0.6487,0.6492,15601.0 +1695240240000,0.6493,0.6504,0.6484,0.6504,13556.0 +1695240300000,0.6503,0.6503,0.6484,0.6488,8249.0 +1695240360000,0.6489,0.6496,0.6489,0.6495,5138.0 +1695240420000,0.6496,0.6507,0.6494,0.6503,10945.0 +1695240480000,0.6502,0.6505,0.65,0.6501,6203.0 +1695240540000,0.6503,0.6505,0.6502,0.6505,2028.0 +1695240600000,0.6505,0.651,0.6503,0.651,5505.0 +1695240660000,0.6511,0.6514,0.651,0.6514,10006.0 +1695240720000,0.6514,0.6522,0.6514,0.6521,5970.0 +1695240780000,0.6521,0.6528,0.6521,0.6526,6283.0 +1695240840000,0.6527,0.6532,0.6527,0.653,2704.0 +1695240900000,0.653,0.6531,0.6522,0.6525,21713.0 +1695240960000,0.6526,0.6537,0.6526,0.6536,9695.0 +1695241020000,0.6537,0.6563,0.6537,0.6543,53229.0 +1695241080000,0.6544,0.6558,0.654,0.6552,20429.0 +1695241140000,0.655,0.6557,0.6543,0.6544,19166.0 +1695241200000,0.6545,0.6545,0.654,0.6541,5829.0 +1695241260000,0.6542,0.6543,0.6535,0.6537,8414.0 +1695241320000,0.6538,0.6544,0.6537,0.6537,7140.0 +1695241380000,0.6537,0.6541,0.6537,0.6539,3885.0 +1695241440000,0.6538,0.6545,0.6538,0.6545,4732.0 +1695241500000,0.6545,0.6553,0.654,0.6553,8958.0 +1695241560000,0.6552,0.6561,0.6543,0.655,24507.0 +1695241620000,0.6551,0.6551,0.6541,0.6541,7225.0 +1695241680000,0.654,0.654,0.6525,0.6526,23974.0 +1695241740000,0.6527,0.6531,0.6524,0.6528,4368.0 +1695241800000,0.6529,0.6544,0.6529,0.6543,7227.0 +1695241860000,0.6543,0.6551,0.6543,0.655,2765.0 +1695241920000,0.655,0.655,0.6542,0.6544,10775.0 +1695241980000,0.6545,0.6559,0.6545,0.6557,16505.0 +1695242040000,0.6558,0.6558,0.6549,0.655,4301.0 +1695242100000,0.6551,0.6552,0.6549,0.6549,3740.0 +1695242160000,0.6549,0.6554,0.6549,0.6554,4550.0 +1695242220000,0.6554,0.6554,0.655,0.6551,5339.0 +1695242280000,0.6551,0.6554,0.6548,0.6554,2185.0 +1695242340000,0.6554,0.6561,0.6553,0.6561,1347.0 +1695242400000,0.6562,0.6567,0.6562,0.6566,4260.0 +1695242460000,0.6566,0.6569,0.6561,0.6561,8139.0 +1695242520000,0.6559,0.6564,0.6547,0.6564,13636.0 +1695242580000,0.6563,0.6563,0.6554,0.6555,6505.0 +1695242640000,0.6559,0.6571,0.6557,0.6567,6755.0 +1695242700000,0.6568,0.657,0.6559,0.6559,6589.0 +1695242760000,0.6568,0.6571,0.6562,0.6567,10341.0 +1695242820000,0.6568,0.6575,0.6568,0.657,8381.0 +1695242880000,0.6571,0.6579,0.6569,0.6579,9126.0 +1695242940000,0.658,0.6585,0.6579,0.6582,9436.0 +1695243000000,0.6581,0.6581,0.6567,0.6578,14882.0 +1695243060000,0.6577,0.6577,0.6569,0.6575,4473.0 +1695243120000,0.6574,0.6578,0.6565,0.6578,11881.0 +1695243180000,0.6578,0.6585,0.6576,0.6585,8740.0 +1695243240000,0.6585,0.6588,0.6575,0.6586,14501.0 +1695243300000,0.6583,0.6595,0.6575,0.6581,17293.0 +1695243360000,0.6583,0.6596,0.6581,0.6596,7547.0 +1695243420000,0.6597,0.6598,0.658,0.6582,19567.0 +1695243480000,0.658,0.6588,0.6577,0.6582,8431.0 +1695243540000,0.6578,0.6588,0.6578,0.6588,11538.0 +1695243600000,0.6591,0.6607,0.6585,0.6595,43761.0 +1695243660000,0.6594,0.66,0.6591,0.6594,12908.0 +1695243720000,0.6594,0.6608,0.6594,0.6604,15574.0 +1695243780000,0.6605,0.6631,0.6605,0.6621,68644.0 +1695243840000,0.6624,0.6654,0.6618,0.6639,86178.0 +1695243900000,0.6637,0.6637,0.6629,0.6632,24998.0 +1695243960000,0.6632,0.6658,0.6629,0.6651,32016.0 +1695244020000,0.6651,0.6651,0.6638,0.6644,42405.0 +1695244080000,0.6643,0.6651,0.6629,0.6649,26774.0 +1695244140000,0.6648,0.6649,0.6639,0.6642,15254.0 +1695244200000,0.6644,0.6645,0.6577,0.6605,201604.0 +1695244260000,0.6607,0.6607,0.6577,0.6603,86690.0 +1695244320000,0.6604,0.6615,0.6601,0.6601,26422.0 +1695244380000,0.6602,0.6618,0.6602,0.6615,10485.0 +1695244440000,0.6616,0.6625,0.6615,0.6623,17529.0 +1695244500000,0.6625,0.6625,0.6619,0.662,12911.0 +1695244560000,0.662,0.6623,0.6612,0.6621,27055.0 +1695244620000,0.6614,0.662,0.6612,0.662,1328.0 +1695244680000,0.662,0.6634,0.6619,0.6632,14252.0 +1695244740000,0.6633,0.6652,0.6633,0.664,20595.0 +1695244800000,0.6644,0.6648,0.6637,0.6642,16502.0 +1695244860000,0.6644,0.6647,0.6639,0.6645,5403.0 +1695244920000,0.6645,0.6646,0.6641,0.6643,6286.0 +1695244980000,0.6642,0.6649,0.6642,0.6643,3507.0 +1695245040000,0.6643,0.6659,0.6643,0.6659,10769.0 +1695245100000,0.6658,0.6659,0.6652,0.6654,4857.0 +1695245160000,0.6653,0.6657,0.6652,0.6655,6782.0 +1695245220000,0.6655,0.6655,0.6636,0.6649,22170.0 +1695245280000,0.6649,0.6649,0.6617,0.6623,52214.0 +1695245340000,0.6624,0.6639,0.6617,0.6636,17372.0 +1695245400000,0.6639,0.6653,0.6639,0.6652,15471.0 +1695245460000,0.665,0.6654,0.6645,0.6651,7254.0 +1695245520000,0.6653,0.6656,0.6651,0.6654,4363.0 +1695245580000,0.6653,0.666,0.6648,0.6656,18416.0 +1695245640000,0.6655,0.666,0.665,0.6655,14868.0 +1695245700000,0.6655,0.6665,0.6639,0.6639,35895.0 +1695245760000,0.664,0.6642,0.6634,0.6639,7218.0 +1695245820000,0.6639,0.664,0.6639,0.664,607.0 +1695245880000,0.664,0.6645,0.664,0.6645,1732.0 +1695245940000,0.6647,0.6656,0.6646,0.6656,10004.0 +1695246000000,0.6654,0.6659,0.6654,0.6659,2526.0 +1695246060000,0.6658,0.6662,0.6654,0.6654,2957.0 +1695246120000,0.6658,0.6666,0.6657,0.6664,15614.0 +1695246180000,0.6663,0.6665,0.6657,0.6659,11062.0 +1695246240000,0.6657,0.6659,0.6645,0.6653,10639.0 +1695246300000,0.6649,0.665,0.6645,0.6649,3215.0 +1695246360000,0.6648,0.6653,0.6645,0.665,3290.0 +1695246420000,0.665,0.6651,0.6634,0.6634,8196.0 +1695246480000,0.6634,0.664,0.663,0.664,6806.0 +1695246540000,0.6642,0.6646,0.6642,0.6644,2061.0 +1695246600000,0.6647,0.6651,0.6641,0.6643,5059.0 +1695246660000,0.6642,0.6645,0.664,0.6641,3192.0 +1695246720000,0.6641,0.6653,0.6639,0.6651,6062.0 +1695246780000,0.6653,0.6656,0.6653,0.6654,1491.0 +1695246840000,0.6656,0.6665,0.6656,0.6664,13767.0 +1695246900000,0.6665,0.6666,0.6654,0.6658,13027.0 +1695246960000,0.6661,0.6665,0.6658,0.6663,3956.0 +1695247020000,0.666,0.6666,0.6658,0.6663,7793.0 +1695247080000,0.6661,0.6661,0.6658,0.6658,1086.0 +1695247140000,0.666,0.666,0.664,0.6652,16310.0 +1695247200000,0.6654,0.6659,0.6642,0.6643,15124.0 +1695247260000,0.6643,0.6652,0.6636,0.6652,19542.0 +1695247320000,0.6647,0.6647,0.6638,0.6638,4900.0 +1695247380000,0.6639,0.6645,0.6639,0.6644,5616.0 +1695247440000,0.6646,0.6662,0.6645,0.6659,17300.0 +1695247500000,0.6657,0.6662,0.6653,0.6653,15830.0 +1695247560000,0.6653,0.6656,0.6653,0.6656,1733.0 +1695247620000,0.6656,0.6656,0.6652,0.6652,2539.0 +1695247680000,0.6653,0.6653,0.664,0.664,23278.0 +1695247740000,0.6643,0.6645,0.6637,0.6637,5814.0 +1695247800000,0.6637,0.6639,0.6631,0.6639,5327.0 +1695247860000,0.664,0.6644,0.6629,0.6636,12201.0 +1695247920000,0.6638,0.665,0.6636,0.665,21819.0 +1695247980000,0.6649,0.6655,0.6646,0.6651,4195.0 +1695248040000,0.6653,0.6661,0.6653,0.6658,7876.0 +1695248100000,0.6657,0.6664,0.6656,0.6664,15437.0 +1695248160000,0.6664,0.6668,0.6664,0.6666,14602.0 +1695248220000,0.6668,0.6682,0.6665,0.6681,38893.0 +1695248280000,0.6679,0.6687,0.6669,0.667,42934.0 +1695248340000,0.667,0.6672,0.6666,0.6669,7896.0 +1695248400000,0.6666,0.667,0.6655,0.6657,16187.0 +1695248460000,0.6657,0.6661,0.6653,0.6655,7440.0 +1695248520000,0.6655,0.6665,0.6654,0.6656,16121.0 +1695248580000,0.6656,0.6663,0.6656,0.6663,3256.0 +1695248640000,0.6664,0.6667,0.6663,0.6665,3781.0 +1695248700000,0.6666,0.6671,0.6666,0.6666,3071.0 +1695248760000,0.6666,0.6667,0.6636,0.6643,38340.0 +1695248820000,0.6641,0.6648,0.6637,0.6637,6625.0 +1695248880000,0.6643,0.6652,0.6639,0.6651,5860.0 +1695248940000,0.6653,0.6659,0.6652,0.6659,3968.0 +1695249000000,0.6654,0.6658,0.6646,0.665,4332.0 +1695249060000,0.6647,0.665,0.6646,0.6648,4601.0 +1695249120000,0.6648,0.6648,0.6643,0.6646,1482.0 +1695249180000,0.6645,0.6646,0.6634,0.6637,2704.0 +1695249240000,0.6638,0.665,0.663,0.6646,40978.0 +1695249300000,0.6642,0.6645,0.6636,0.6636,1374.0 +1695249360000,0.6637,0.6643,0.6623,0.663,22940.0 +1695249420000,0.6632,0.6636,0.6608,0.6628,45567.0 +1695249480000,0.6628,0.6628,0.6624,0.6625,1872.0 +1695249540000,0.6625,0.6635,0.6624,0.6628,10557.0 +1695249600000,0.6628,0.6629,0.6627,0.6628,3292.0 +1695249660000,0.6627,0.6628,0.6625,0.6628,2143.0 +1695249720000,0.6627,0.6629,0.6626,0.6626,2761.0 +1695249780000,0.6629,0.6629,0.6626,0.6628,1346.0 +1695249840000,0.6631,0.6633,0.6627,0.6631,6297.0 +1695249900000,0.663,0.6635,0.6625,0.6635,8153.0 +1695249960000,0.6635,0.6644,0.6635,0.6644,1978.0 +1695250020000,0.6643,0.6644,0.6636,0.6636,4252.0 +1695250080000,0.6638,0.666,0.6637,0.6659,82265.0 +1695250140000,0.666,0.6671,0.6659,0.6668,16543.0 +1695250200000,0.6669,0.6682,0.6669,0.6679,14821.0 +1695250260000,0.6682,0.6684,0.6671,0.6672,8642.0 +1695250320000,0.6672,0.6687,0.6669,0.668,21590.0 +1695250380000,0.668,0.6684,0.6668,0.6668,3638.0 +1695250440000,0.6668,0.6668,0.6658,0.666,2633.0 +1695250500000,0.6659,0.6676,0.6659,0.6676,5829.0 +1695250560000,0.6677,0.6683,0.6673,0.6683,3870.0 +1695250620000,0.6683,0.6696,0.667,0.6683,32162.0 +1695250680000,0.6686,0.6691,0.668,0.6691,5704.0 +1695250740000,0.669,0.6694,0.6681,0.669,29250.0 +1695250800000,0.669,0.669,0.6672,0.6676,14082.0 +1695250860000,0.6677,0.6684,0.6677,0.6682,10447.0 +1695250920000,0.6683,0.6686,0.6677,0.6686,6964.0 +1695250980000,0.6687,0.6693,0.6687,0.6691,4719.0 +1695251040000,0.6692,0.672,0.6688,0.6692,90284.0 +1695251100000,0.6692,0.6693,0.669,0.6692,8923.0 +1695251160000,0.6691,0.6697,0.6689,0.6692,26845.0 +1695251220000,0.6694,0.6694,0.6683,0.6685,9274.0 +1695251280000,0.6684,0.6684,0.666,0.666,25929.0 +1695251340000,0.666,0.6665,0.6653,0.6661,20925.0 +1695251400000,0.6661,0.669,0.6657,0.6686,56685.0 +1695251460000,0.6688,0.6695,0.6684,0.6693,19518.0 +1695251520000,0.6693,0.6695,0.6685,0.6685,5617.0 +1695251580000,0.6686,0.6688,0.6685,0.6685,4386.0 +1695251640000,0.6685,0.6685,0.6679,0.668,3834.0 +1695251700000,0.668,0.668,0.6673,0.6676,11402.0 +1695251760000,0.6676,0.6677,0.6672,0.6672,3636.0 +1695251820000,0.6672,0.6678,0.6672,0.6678,8903.0 +1695251880000,0.6678,0.6691,0.6678,0.6691,2992.0 +1695251940000,0.6692,0.6695,0.6688,0.6689,6593.0 +1695252000000,0.6687,0.6689,0.6685,0.6687,1736.0 +1695252060000,0.6688,0.669,0.6681,0.6681,8151.0 +1695252120000,0.668,0.6685,0.6679,0.6679,2868.0 +1695252180000,0.668,0.668,0.6673,0.6673,4277.0 +1695252240000,0.6674,0.6674,0.6669,0.6669,6838.0 +1695252300000,0.6669,0.6673,0.6666,0.6666,5259.0 +1695252360000,0.6666,0.667,0.6665,0.6666,3595.0 +1695252420000,0.6667,0.6668,0.6664,0.6668,6572.0 +1695252480000,0.6666,0.6666,0.6656,0.6657,12798.0 +1695252540000,0.6656,0.6657,0.6649,0.6655,9497.0 +1695252600000,0.6655,0.6665,0.6655,0.6664,6467.0 +1695252660000,0.6664,0.667,0.6664,0.667,4041.0 +1695252720000,0.667,0.6672,0.6668,0.6672,10302.0 +1695252780000,0.6671,0.6673,0.6671,0.6673,610.0 +1695252840000,0.6673,0.6679,0.6671,0.6672,5444.0 +1695252900000,0.6671,0.6674,0.6667,0.6673,4607.0 +1695252960000,0.6674,0.6676,0.6674,0.6676,644.0 +1695253020000,0.6675,0.668,0.6671,0.668,4111.0 +1695253080000,0.6678,0.6679,0.6678,0.6679,2699.0 +1695253140000,0.668,0.6693,0.668,0.6691,14138.0 +1695253200000,0.6693,0.6697,0.6693,0.6697,3128.0 +1695253260000,0.6696,0.67,0.6693,0.6695,8176.0 +1695253320000,0.6695,0.6695,0.669,0.669,3040.0 +1695253380000,0.669,0.669,0.6675,0.6675,5099.0 +1695253440000,0.6676,0.668,0.6673,0.6676,3474.0 +1695253500000,0.6676,0.6679,0.6673,0.6677,3691.0 +1695253560000,0.6682,0.6682,0.6681,0.6681,196.0 +1695253620000,0.6682,0.6693,0.6682,0.6692,3642.0 +1695253680000,0.6694,0.6695,0.6691,0.6691,4486.0 +1695253740000,0.6692,0.6693,0.6683,0.6684,1437.0 +1695253800000,0.6684,0.6685,0.6684,0.6685,332.0 +1695253860000,0.6684,0.6684,0.6677,0.6677,3690.0 +1695253920000,0.6677,0.6677,0.667,0.667,2868.0 +1695253980000,0.667,0.6672,0.6667,0.6669,3662.0 +1695254040000,0.6668,0.6673,0.6667,0.667,4848.0 +1695254100000,0.667,0.6691,0.667,0.6688,9564.0 +1695254160000,0.6687,0.6694,0.6687,0.6688,23487.0 +1695254220000,0.6681,0.6681,0.6665,0.6668,12614.0 +1695254280000,0.6671,0.6678,0.667,0.6676,2006.0 +1695254340000,0.6676,0.6682,0.6672,0.6675,7422.0 +1695254400000,0.6673,0.6691,0.6672,0.6691,30208.0 +1695254460000,0.6693,0.6693,0.6681,0.6682,18357.0 +1695254520000,0.6682,0.669,0.668,0.6688,12992.0 +1695254580000,0.6688,0.6696,0.6688,0.6693,4165.0 +1695254640000,0.6694,0.67,0.6689,0.67,11332.0 +1695254700000,0.67,0.6701,0.665,0.665,118327.0 +1695254760000,0.6649,0.6653,0.6648,0.6653,3022.0 +1695254820000,0.6653,0.667,0.6652,0.6665,6475.0 +1695254880000,0.6667,0.6669,0.6661,0.6661,8118.0 +1695254940000,0.6665,0.6673,0.6665,0.6672,7992.0 +1695255000000,0.6673,0.6676,0.6671,0.6671,8887.0 +1695255060000,0.6671,0.6677,0.6671,0.6677,4382.0 +1695255120000,0.6678,0.6691,0.6678,0.6691,25936.0 +1695255180000,0.6689,0.6697,0.6688,0.6696,6496.0 +1695255240000,0.6697,0.6697,0.669,0.6692,2862.0 +1695255300000,0.6692,0.67,0.6692,0.6699,8766.0 +1695255360000,0.6698,0.6698,0.6678,0.6678,7326.0 +1695255420000,0.6678,0.6684,0.6677,0.6684,5359.0 +1695255480000,0.6683,0.6693,0.668,0.6686,14437.0 +1695255540000,0.6683,0.6683,0.6679,0.6681,1522.0 +1695255600000,0.6681,0.6684,0.6677,0.6683,1240.0 +1695255660000,0.6682,0.669,0.668,0.668,10550.0 +1695255720000,0.6687,0.67,0.6687,0.6696,4485.0 +1695255780000,0.6697,0.6698,0.6683,0.6689,17218.0 +1695255840000,0.6691,0.6697,0.6683,0.6691,9240.0 +1695255900000,0.6691,0.6691,0.6688,0.6689,2533.0 +1695255960000,0.6689,0.6694,0.668,0.668,3671.0 +1695256020000,0.668,0.6691,0.668,0.6691,6987.0 +1695256080000,0.6688,0.6695,0.6688,0.6694,3579.0 +1695256140000,0.6691,0.6691,0.6683,0.6683,5760.0 +1695256200000,0.6685,0.6699,0.6684,0.6694,10294.0 +1695256260000,0.6695,0.67,0.6694,0.6699,7105.0 +1695256320000,0.67,0.6712,0.67,0.6709,26556.0 +1695256380000,0.6711,0.6714,0.6711,0.6714,6702.0 +1695256440000,0.6714,0.6729,0.6712,0.6725,36770.0 +1695256500000,0.6728,0.6728,0.6714,0.6714,6083.0 +1695256560000,0.6713,0.6724,0.6711,0.6724,5666.0 +1695256620000,0.6721,0.6722,0.672,0.672,641.0 +1695256680000,0.6719,0.6719,0.6712,0.6716,3037.0 +1695256740000,0.6717,0.6718,0.6705,0.6709,18427.0 +1695256800000,0.6709,0.6712,0.6705,0.6709,5147.0 +1695256860000,0.6709,0.671,0.6708,0.671,2643.0 +1695256920000,0.6712,0.6728,0.6712,0.6726,6361.0 +1695256980000,0.6725,0.6733,0.6725,0.6732,11050.0 +1695257040000,0.6732,0.6784,0.6726,0.6772,189622.0 +1695257100000,0.6775,0.6775,0.676,0.6764,38102.0 +1695257160000,0.6764,0.6781,0.6759,0.678,34009.0 +1695257220000,0.678,0.678,0.6759,0.6765,30674.0 +1695257280000,0.6764,0.6771,0.676,0.676,13254.0 +1695257340000,0.6759,0.6765,0.6753,0.6765,12565.0 +1695257400000,0.6767,0.6768,0.6759,0.676,7848.0 +1695257460000,0.6759,0.677,0.6758,0.6759,18046.0 +1695257520000,0.6759,0.6778,0.6758,0.6773,12571.0 +1695257580000,0.6773,0.6773,0.6768,0.6768,877.0 +1695257640000,0.6767,0.6768,0.6756,0.6758,11151.0 +1695257700000,0.6759,0.676,0.6755,0.6758,6406.0 +1695257760000,0.6759,0.679,0.6758,0.6773,46554.0 +1695257820000,0.6772,0.6804,0.6769,0.679,162092.0 +1695257880000,0.679,0.6794,0.6775,0.6776,36997.0 +1695257940000,0.6778,0.6778,0.6766,0.6769,10554.0 +1695258000000,0.6766,0.6772,0.6765,0.677,11756.0 +1695258060000,0.6768,0.6772,0.6765,0.677,8235.0 +1695258120000,0.677,0.6772,0.6758,0.6761,13755.0 +1695258180000,0.6761,0.6761,0.6741,0.6746,15586.0 +1695258240000,0.6746,0.6746,0.6736,0.6737,16335.0 +1695258300000,0.6735,0.674,0.6731,0.6732,18012.0 +1695258360000,0.6734,0.6734,0.6726,0.6729,7401.0 +1695258420000,0.6728,0.6738,0.6722,0.6732,14475.0 +1695258480000,0.6734,0.6738,0.6705,0.6707,54659.0 +1695258540000,0.671,0.6717,0.6709,0.6716,11694.0 +1695258600000,0.6714,0.6717,0.6702,0.6714,20198.0 +1695258660000,0.6714,0.6714,0.6702,0.6706,8969.0 +1695258720000,0.6708,0.6709,0.6702,0.6704,2520.0 +1695258780000,0.6703,0.6704,0.6702,0.6702,13273.0 +1695258840000,0.6702,0.6706,0.6702,0.6702,7174.0 +1695258900000,0.6702,0.6715,0.6702,0.6712,12439.0 +1695258960000,0.6711,0.6723,0.6711,0.6717,8509.0 +1695259020000,0.6722,0.6724,0.6717,0.6717,6069.0 +1695259080000,0.6716,0.6716,0.6702,0.6704,13286.0 +1695259140000,0.6704,0.6705,0.6696,0.6701,26787.0 +1695259200000,0.6697,0.6702,0.668,0.6687,18202.0 +1695259260000,0.6683,0.6689,0.6676,0.6686,8513.0 +1695259320000,0.6687,0.6696,0.6687,0.6689,11524.0 +1695259380000,0.6689,0.6689,0.6675,0.6675,6674.0 +1695259440000,0.6678,0.6678,0.6649,0.6667,60943.0 +1695259500000,0.6666,0.6674,0.6663,0.6674,7542.0 +1695259560000,0.6672,0.6672,0.6659,0.6667,18678.0 +1695259620000,0.6669,0.6678,0.6669,0.6674,1983.0 +1695259680000,0.6673,0.6676,0.6671,0.6671,10775.0 +1695259740000,0.6671,0.6674,0.6645,0.665,40911.0 +1695259800000,0.6652,0.6664,0.665,0.6657,9033.0 +1695259860000,0.6657,0.6659,0.6634,0.6649,36964.0 +1695259920000,0.6651,0.6667,0.6649,0.6663,41422.0 +1695259980000,0.6664,0.6677,0.6663,0.6674,14608.0 +1695260040000,0.6674,0.6684,0.6672,0.6684,16137.0 +1695260100000,0.6684,0.6688,0.6671,0.6671,21733.0 +1695260160000,0.6673,0.6676,0.6663,0.6674,16783.0 +1695260220000,0.6674,0.668,0.6661,0.6661,11705.0 +1695260280000,0.6665,0.6672,0.6655,0.6656,10187.0 +1695260340000,0.6657,0.6657,0.6643,0.665,4346.0 +1695260400000,0.665,0.665,0.6628,0.6632,26545.0 +1695260460000,0.6637,0.6657,0.6635,0.6647,13200.0 +1695260520000,0.6646,0.665,0.664,0.665,14185.0 +1695260580000,0.6648,0.6649,0.664,0.6647,3713.0 +1695260640000,0.6648,0.6653,0.6647,0.6652,578.0 +1695260700000,0.6653,0.6657,0.6652,0.6657,6225.0 +1695260760000,0.6658,0.6667,0.6651,0.6667,9302.0 +1695260820000,0.6669,0.6679,0.6669,0.6676,10817.0 +1695260880000,0.6679,0.6679,0.6665,0.6665,4337.0 +1695260940000,0.6669,0.6677,0.6669,0.6671,2719.0 +1695261000000,0.6671,0.6678,0.667,0.6674,6039.0 +1695261060000,0.6675,0.6676,0.6667,0.6671,1956.0 +1695261120000,0.6669,0.6669,0.6669,0.6669,310.0 +1695261180000,0.667,0.667,0.6668,0.667,1361.0 +1695261240000,0.667,0.667,0.6657,0.666,13602.0 +1695261300000,0.6661,0.6665,0.666,0.666,3205.0 +1695261360000,0.666,0.6665,0.6653,0.6663,2862.0 +1695261420000,0.6663,0.6673,0.6661,0.6673,1311.0 +1695261480000,0.667,0.667,0.6666,0.6666,369.0 +1695261540000,0.6667,0.6668,0.6658,0.6659,6963.0 +1695261600000,0.6659,0.6668,0.6655,0.6665,13790.0 +1695261660000,0.6667,0.6678,0.6663,0.6678,4013.0 +1695261720000,0.6678,0.6689,0.6677,0.6689,5313.0 +1695261780000,0.6689,0.6699,0.6689,0.6698,7857.0 +1695261840000,0.6698,0.6698,0.6693,0.6693,4119.0 +1695261900000,0.6691,0.6691,0.6689,0.6689,5248.0 +1695261960000,0.6688,0.6695,0.6687,0.669,18846.0 +1695262020000,0.6695,0.6713,0.6695,0.6713,30445.0 +1695262080000,0.6714,0.673,0.6714,0.6726,22966.0 +1695262140000,0.6729,0.6729,0.6717,0.6727,28677.0 +1695262200000,0.6726,0.6729,0.6721,0.6728,11008.0 +1695262260000,0.6729,0.6741,0.6729,0.6733,26704.0 +1695262320000,0.6733,0.6734,0.6727,0.6734,5009.0 +1695262380000,0.6734,0.6737,0.6732,0.6733,5688.0 +1695262440000,0.6732,0.6739,0.6731,0.6731,1751.0 +1695262500000,0.6732,0.6734,0.6722,0.6724,12562.0 +1695262560000,0.6723,0.6727,0.6715,0.6717,12605.0 +1695262620000,0.6715,0.6725,0.6714,0.6725,950.0 +1695262680000,0.6725,0.6729,0.6723,0.6723,2107.0 +1695262740000,0.6722,0.673,0.6718,0.6728,2713.0 +1695262800000,0.6729,0.6731,0.672,0.6726,3783.0 +1695262860000,0.6725,0.6725,0.6713,0.6713,9006.0 +1695262920000,0.6712,0.6712,0.6694,0.6694,4882.0 +1695262980000,0.6694,0.6699,0.6692,0.6695,3892.0 +1695263040000,0.6695,0.6695,0.6689,0.6689,2700.0 +1695263100000,0.669,0.6691,0.6685,0.669,2934.0 +1695263160000,0.6691,0.6697,0.6687,0.6695,5457.0 +1695263220000,0.6695,0.6707,0.6695,0.6703,1593.0 +1695263280000,0.6705,0.6705,0.6689,0.6691,4252.0 +1695263340000,0.6688,0.669,0.6685,0.6686,2280.0 +1695263400000,0.6687,0.669,0.6685,0.6685,3335.0 +1695263460000,0.6688,0.6689,0.6684,0.6688,2566.0 +1695263520000,0.6691,0.6703,0.6691,0.6696,2332.0 +1695263580000,0.6694,0.6694,0.6657,0.6659,53550.0 +1695263640000,0.6664,0.6678,0.6642,0.665,83858.0 +1695263700000,0.6653,0.6656,0.6647,0.6653,15974.0 +1695263760000,0.6656,0.6659,0.6641,0.6651,16011.0 +1695263820000,0.665,0.6654,0.6634,0.6642,9212.0 +1695263880000,0.6639,0.6652,0.6639,0.6646,10345.0 +1695263940000,0.6646,0.6647,0.6642,0.6647,562.0 +1695264000000,0.6646,0.6657,0.6646,0.6657,9998.0 +1695264060000,0.6656,0.6656,0.665,0.665,4670.0 +1695264120000,0.6646,0.6649,0.6632,0.6632,9005.0 +1695264180000,0.6634,0.6637,0.663,0.6635,5642.0 +1695264240000,0.6635,0.6642,0.6635,0.6637,4787.0 +1695264300000,0.6637,0.6642,0.6633,0.664,4184.0 +1695264360000,0.6641,0.6641,0.6628,0.6636,21821.0 +1695264420000,0.6636,0.6638,0.6636,0.6636,11802.0 +1695264480000,0.6639,0.6654,0.6636,0.6652,13487.0 +1695264540000,0.6652,0.6652,0.6643,0.6646,4365.0 +1695264600000,0.6645,0.6656,0.6645,0.6656,674.0 +1695264660000,0.6655,0.6657,0.665,0.6657,5529.0 +1695264720000,0.6657,0.6658,0.6654,0.6654,9703.0 +1695264780000,0.6654,0.6654,0.6644,0.665,3709.0 +1695264840000,0.6649,0.6649,0.6644,0.6645,1176.0 +1695264900000,0.6641,0.6643,0.6638,0.664,3242.0 +1695264960000,0.664,0.6648,0.6639,0.6648,7649.0 +1695265020000,0.665,0.6652,0.6642,0.6644,6534.0 +1695265080000,0.6652,0.6652,0.665,0.665,1100.0 +1695265140000,0.6651,0.6651,0.6641,0.6645,8050.0 +1695265200000,0.6645,0.6652,0.6642,0.6651,2141.0 +1695265260000,0.6652,0.6653,0.6649,0.6652,1943.0 +1695265320000,0.6653,0.6666,0.6653,0.6663,7910.0 +1695265380000,0.6663,0.6671,0.6662,0.6671,4895.0 +1695265440000,0.6671,0.6675,0.6671,0.6674,5991.0 +1695265500000,0.6674,0.6684,0.6673,0.6684,19519.0 +1695265560000,0.6685,0.6686,0.668,0.6684,6093.0 +1695265620000,0.6684,0.6684,0.6679,0.6681,2631.0 +1695265680000,0.6684,0.6684,0.667,0.6673,14419.0 +1695265740000,0.6676,0.6676,0.6675,0.6675,819.0 +1695265800000,0.6675,0.6675,0.6672,0.6674,1846.0 +1695265860000,0.6673,0.6673,0.6669,0.6669,2728.0 +1695265920000,0.6665,0.6665,0.666,0.6664,5837.0 +1695265980000,0.6662,0.6669,0.6661,0.6669,3057.0 +1695266040000,0.6668,0.667,0.6658,0.667,11517.0 +1695266100000,0.6671,0.6679,0.6671,0.6677,5554.0 +1695266160000,0.6675,0.6676,0.6659,0.6659,4119.0 +1695266220000,0.6659,0.6668,0.6659,0.6662,3072.0 +1695266280000,0.6662,0.6662,0.6649,0.6649,2141.0 +1695266340000,0.6649,0.6651,0.6646,0.6646,3665.0 +1695266400000,0.6647,0.6651,0.6644,0.6646,6410.0 +1695266460000,0.6647,0.6647,0.6642,0.6644,7660.0 +1695266520000,0.6644,0.6645,0.6635,0.664,14201.0 +1695266580000,0.6641,0.6641,0.663,0.6635,7139.0 +1695266640000,0.6635,0.6635,0.6625,0.6631,15347.0 +1695266700000,0.6632,0.6637,0.6622,0.6632,9948.0 +1695266760000,0.6634,0.6642,0.6634,0.664,2312.0 +1695266820000,0.6639,0.6649,0.6639,0.6649,1449.0 +1695266880000,0.665,0.6655,0.6647,0.6647,2044.0 +1695266940000,0.6648,0.6648,0.6644,0.6645,843.0 +1695267000000,0.6644,0.6644,0.6632,0.6633,8122.0 +1695267060000,0.6633,0.6636,0.6633,0.6635,559.0 +1695267120000,0.6635,0.6639,0.6633,0.6636,7332.0 +1695267180000,0.6636,0.6637,0.6632,0.6634,3179.0 +1695267240000,0.6634,0.6636,0.6632,0.6633,7821.0 +1695267300000,0.6636,0.6639,0.6634,0.6634,9190.0 +1695267360000,0.6634,0.665,0.6634,0.665,44371.0 +1695267420000,0.665,0.6655,0.6647,0.6655,2862.0 +1695267480000,0.6657,0.6659,0.6655,0.6658,2862.0 +1695267540000,0.6657,0.6657,0.6651,0.6657,2611.0 +1695267600000,0.6657,0.666,0.6657,0.666,5465.0 +1695267660000,0.6661,0.6688,0.666,0.6684,46926.0 +1695267720000,0.6682,0.6682,0.6678,0.6678,2734.0 +1695267780000,0.6679,0.6692,0.6679,0.6684,4227.0 +1695267840000,0.6688,0.6693,0.6687,0.6693,2305.0 +1695267900000,0.6694,0.6699,0.6681,0.6681,10997.0 +1695267960000,0.6684,0.6689,0.6681,0.6681,5710.0 +1695268020000,0.6681,0.6684,0.6681,0.6684,455.0 +1695268080000,0.6685,0.669,0.6683,0.669,2904.0 +1695268140000,0.6694,0.6694,0.6687,0.669,3145.0 +1695268200000,0.6691,0.6692,0.668,0.6686,3977.0 +1695268260000,0.6687,0.6694,0.6687,0.6692,2071.0 +1695268320000,0.6693,0.6697,0.6684,0.6686,3483.0 +1695268380000,0.6685,0.6693,0.668,0.668,3532.0 +1695268440000,0.6679,0.668,0.6679,0.6679,271.0 +1695268500000,0.668,0.6684,0.6676,0.6678,11810.0 +1695268560000,0.6678,0.6682,0.6678,0.6682,1250.0 +1695268620000,0.6684,0.6688,0.6678,0.668,8133.0 +1695268680000,0.6683,0.6683,0.6677,0.6681,7939.0 +1695268740000,0.668,0.6687,0.6679,0.6687,527.0 +1695268800000,0.6687,0.6689,0.6684,0.6689,1019.0 +1695268860000,0.6686,0.6686,0.6676,0.6676,5376.0 +1695268920000,0.6677,0.6679,0.6673,0.6675,6210.0 +1695268980000,0.6678,0.6678,0.6673,0.6673,1593.0 +1695269040000,0.6671,0.6671,0.6658,0.666,12177.0 +1695269100000,0.6661,0.6664,0.6645,0.6645,12520.0 +1695269160000,0.6645,0.6649,0.664,0.664,6292.0 +1695269220000,0.664,0.6648,0.6638,0.6648,8150.0 +1695269280000,0.6653,0.6663,0.6651,0.6661,3226.0 +1695269340000,0.6663,0.6664,0.6649,0.6652,14961.0 +1695269400000,0.6652,0.6652,0.6635,0.6637,16479.0 +1695269460000,0.6639,0.6644,0.6635,0.6644,5784.0 +1695269520000,0.6639,0.664,0.663,0.6634,4286.0 +1695269580000,0.6635,0.6642,0.6635,0.6642,1274.0 +1695269640000,0.6644,0.6653,0.6643,0.6652,2971.0 +1695269700000,0.6651,0.6651,0.6639,0.6644,1400.0 +1695269760000,0.6647,0.6654,0.6642,0.6654,9359.0 +1695269820000,0.6654,0.6654,0.6649,0.665,869.0 +1695269880000,0.6652,0.6652,0.6649,0.6652,1759.0 +1695269940000,0.6652,0.6667,0.6651,0.6666,7197.0 +1695270000000,0.6665,0.6665,0.6655,0.6655,1141.0 +1695270060000,0.6652,0.6666,0.6649,0.6663,8365.0 +1695270120000,0.6664,0.6664,0.6653,0.6653,1994.0 +1695270180000,0.6652,0.6654,0.6652,0.6654,1857.0 +1695270240000,0.6651,0.6651,0.6651,0.6651,459.0 +1695270300000,0.6651,0.6657,0.665,0.6655,2654.0 +1695270360000,0.6655,0.6659,0.6652,0.6656,2797.0 +1695270420000,0.6655,0.6658,0.6655,0.6656,1338.0 +1695270480000,0.6653,0.6656,0.6649,0.6653,1191.0 +1695270540000,0.6651,0.6653,0.6651,0.6652,390.0 +1695270600000,0.665,0.665,0.6645,0.665,11206.0 +1695270660000,0.665,0.6661,0.665,0.6661,2714.0 +1695270720000,0.6661,0.6663,0.666,0.6661,2210.0 +1695270780000,0.6661,0.6667,0.6657,0.6663,8069.0 +1695270840000,0.6664,0.6665,0.6653,0.666,7169.0 +1695270900000,0.666,0.6669,0.666,0.6666,7169.0 +1695270960000,0.6667,0.6677,0.6667,0.6675,5269.0 +1695271020000,0.6676,0.6677,0.6669,0.6671,3347.0 +1695271080000,0.6671,0.6675,0.6668,0.6673,5501.0 +1695271140000,0.6672,0.6674,0.6671,0.6671,1563.0 +1695271200000,0.6671,0.6677,0.6671,0.6676,3023.0 +1695271260000,0.6677,0.6678,0.6676,0.6677,771.0 +1695271320000,0.6678,0.6678,0.6671,0.6671,2785.0 +1695271380000,0.6672,0.668,0.6672,0.6677,1729.0 +1695271440000,0.6674,0.6674,0.6672,0.6672,770.0 +1695271500000,0.6673,0.6675,0.6671,0.6674,2182.0 +1695271560000,0.6673,0.6675,0.6672,0.6674,1827.0 +1695271620000,0.6673,0.6674,0.6661,0.6663,1425.0 +1695271680000,0.6661,0.6661,0.6656,0.666,1798.0 +1695271740000,0.6657,0.6657,0.6651,0.6656,5434.0 +1695271800000,0.6654,0.6654,0.6647,0.6647,1037.0 +1695271860000,0.6647,0.6663,0.6647,0.6662,1918.0 +1695271920000,0.666,0.666,0.6654,0.6658,1314.0 +1695271980000,0.666,0.666,0.6649,0.6657,10629.0 +1695272040000,0.6658,0.6658,0.6653,0.6655,541.0 +1695272100000,0.6656,0.6658,0.6656,0.6658,744.0 +1695272160000,0.6657,0.666,0.6654,0.6655,1672.0 +1695272220000,0.6655,0.6655,0.6648,0.6648,4386.0 +1695272280000,0.6649,0.6652,0.6644,0.6649,7624.0 +1695272340000,0.665,0.6659,0.6647,0.6647,4886.0 +1695272400000,0.6649,0.6654,0.6645,0.6649,4240.0 +1695272460000,0.665,0.6653,0.6645,0.6648,2699.0 +1695272520000,0.6646,0.6649,0.6642,0.6642,1832.0 +1695272580000,0.6644,0.6651,0.6644,0.6644,5527.0 +1695272640000,0.6646,0.6649,0.6645,0.6647,1882.0 +1695272700000,0.6646,0.6654,0.6646,0.6654,5261.0 +1695272760000,0.6651,0.6651,0.6628,0.6631,7752.0 +1695272820000,0.6631,0.6633,0.6615,0.6621,10814.0 +1695272880000,0.6616,0.6627,0.6611,0.6627,13398.0 +1695272940000,0.6629,0.6629,0.661,0.6622,17065.0 +1695273000000,0.6623,0.6623,0.6615,0.6616,2520.0 +1695273060000,0.6619,0.6621,0.6613,0.6613,12010.0 +1695273120000,0.6615,0.6624,0.6615,0.6624,5789.0 +1695273180000,0.6631,0.6635,0.6628,0.6635,10393.0 +1695273240000,0.6634,0.6634,0.6626,0.6627,16838.0 +1695273300000,0.6626,0.6635,0.6625,0.6633,10921.0 +1695273360000,0.6634,0.6645,0.6634,0.6644,8595.0 +1695273420000,0.6646,0.6646,0.6635,0.6642,22326.0 +1695273480000,0.6644,0.6652,0.6638,0.6638,21533.0 +1695273540000,0.6638,0.6638,0.6636,0.6638,5176.0 +1695273600000,0.6637,0.6638,0.6636,0.6636,2363.0 +1695273660000,0.6635,0.6646,0.6634,0.6646,16377.0 +1695273720000,0.6645,0.6645,0.6635,0.6635,2008.0 +1695273780000,0.6637,0.6639,0.6637,0.6639,1488.0 +1695273840000,0.664,0.664,0.6639,0.6639,1294.0 +1695273900000,0.6639,0.664,0.6637,0.6637,4144.0 +1695273960000,0.6635,0.6635,0.6631,0.6632,8641.0 +1695274020000,0.663,0.6634,0.6628,0.6628,18484.0 +1695274080000,0.6628,0.6628,0.6617,0.6617,43472.0 +1695274140000,0.6618,0.6618,0.6602,0.6607,25019.0 +1695274200000,0.6606,0.6623,0.6602,0.6621,30107.0 +1695274260000,0.6626,0.6634,0.6626,0.6634,3072.0 +1695274320000,0.6635,0.6642,0.6635,0.6637,11680.0 +1695274380000,0.6641,0.6649,0.6641,0.6643,11502.0 +1695274440000,0.6645,0.6656,0.6645,0.6656,8891.0 +1695274500000,0.6655,0.6656,0.665,0.6652,11332.0 +1695274560000,0.6651,0.6653,0.6644,0.6653,2870.0 +1695274620000,0.6653,0.6659,0.6653,0.6658,8427.0 +1695274680000,0.6659,0.6665,0.6656,0.6665,5716.0 +1695274740000,0.6665,0.6667,0.666,0.6667,6222.0 +1695274800000,0.6668,0.6673,0.6668,0.6673,2072.0 +1695274860000,0.6673,0.6675,0.6672,0.6672,3769.0 +1695274920000,0.6676,0.6678,0.6676,0.6678,1102.0 +1695274980000,0.6678,0.6678,0.6675,0.6675,2731.0 +1695275040000,0.6677,0.6688,0.6677,0.6688,9560.0 +1695275100000,0.6688,0.6688,0.6682,0.6683,6044.0 +1695275160000,0.6683,0.6686,0.6683,0.6686,2653.0 +1695275220000,0.6688,0.6695,0.6686,0.6695,16113.0 +1695275280000,0.6695,0.67,0.6694,0.6694,7967.0 +1695275340000,0.6694,0.6698,0.6693,0.6695,7449.0 +1695275400000,0.6695,0.6697,0.669,0.6693,25926.0 +1695275460000,0.6692,0.6744,0.669,0.6726,126325.0 +1695275520000,0.6728,0.6745,0.672,0.6742,161607.0 +1695275580000,0.6743,0.6745,0.6733,0.674,32650.0 +1695275640000,0.6743,0.6756,0.6743,0.6752,68478.0 +1695275700000,0.6751,0.6758,0.6725,0.6726,78467.0 +1695275760000,0.6725,0.675,0.6724,0.6749,26936.0 +1695275820000,0.6747,0.6747,0.673,0.6739,12946.0 +1695275880000,0.6738,0.6747,0.6729,0.6737,19426.0 +1695275940000,0.6739,0.6739,0.6725,0.673,17596.0 +1695276000000,0.673,0.673,0.6708,0.6708,45139.0 +1695276060000,0.6707,0.6709,0.6691,0.6692,36060.0 +1695276120000,0.6694,0.6699,0.6691,0.6691,8911.0 +1695276180000,0.6693,0.6693,0.6676,0.6677,34942.0 +1695276240000,0.6676,0.6676,0.6671,0.6672,9569.0 +1695276300000,0.6673,0.6708,0.6671,0.6701,92605.0 +1695276360000,0.6697,0.67,0.6693,0.6698,8812.0 +1695276420000,0.6698,0.67,0.6685,0.6691,9903.0 +1695276480000,0.669,0.669,0.6664,0.6664,18100.0 +1695276540000,0.6664,0.6671,0.6659,0.6661,12364.0 +1695276600000,0.666,0.6669,0.6655,0.6655,19079.0 +1695276660000,0.6658,0.6659,0.6644,0.6644,30810.0 +1695276720000,0.6644,0.6648,0.6638,0.664,38380.0 +1695276780000,0.6639,0.6668,0.6639,0.6668,38463.0 +1695276840000,0.6667,0.6674,0.6664,0.6672,15141.0 +1695276900000,0.6672,0.6688,0.6672,0.6683,21608.0 +1695276960000,0.6683,0.6696,0.6683,0.6694,11174.0 +1695277020000,0.6694,0.6694,0.6669,0.6669,20105.0 +1695277080000,0.6667,0.6669,0.6657,0.6657,2539.0 +1695277140000,0.6657,0.6657,0.664,0.6641,9405.0 +1695277200000,0.6641,0.6642,0.6638,0.664,24520.0 +1695277260000,0.664,0.6645,0.6639,0.6642,6036.0 +1695277320000,0.6642,0.6645,0.6639,0.6641,9310.0 +1695277380000,0.6642,0.6651,0.6642,0.6651,13021.0 +1695277440000,0.665,0.6661,0.6649,0.666,10614.0 +1695277500000,0.6661,0.667,0.6661,0.667,18959.0 +1695277560000,0.6667,0.6667,0.6642,0.6642,17627.0 +1695277620000,0.6644,0.6649,0.6623,0.6635,63375.0 +1695277680000,0.6628,0.6631,0.6605,0.6609,38712.0 +1695277740000,0.6609,0.6622,0.6595,0.66,48594.0 +1695277800000,0.66,0.6603,0.6584,0.6603,28825.0 +1695277860000,0.6602,0.6629,0.6602,0.6628,43087.0 +1695277920000,0.6628,0.6628,0.6609,0.6614,19707.0 +1695277980000,0.6614,0.662,0.6614,0.6619,3685.0 +1695278040000,0.662,0.6648,0.6618,0.6644,71798.0 +1695278100000,0.6644,0.6646,0.6636,0.6642,25963.0 +1695278160000,0.6643,0.6649,0.6637,0.6648,12068.0 +1695278220000,0.6647,0.6648,0.6641,0.6641,9936.0 +1695278280000,0.6642,0.6646,0.6642,0.6646,6913.0 +1695278340000,0.6645,0.6645,0.6624,0.6624,31056.0 +1695278400000,0.6625,0.665,0.6624,0.6649,14209.0 +1695278460000,0.6648,0.6648,0.6625,0.6637,12791.0 +1695278520000,0.6641,0.6644,0.6638,0.6643,4056.0 +1695278580000,0.6646,0.665,0.6646,0.665,14775.0 +1695278640000,0.6648,0.6649,0.6629,0.663,16280.0 +1695278700000,0.663,0.6644,0.663,0.6644,2336.0 +1695278760000,0.6645,0.6646,0.6638,0.6639,9292.0 +1695278820000,0.6639,0.6659,0.6639,0.6657,18514.0 +1695278880000,0.6658,0.6663,0.6651,0.6651,9972.0 +1695278940000,0.665,0.6652,0.6646,0.6651,1915.0 +1695279000000,0.6651,0.6651,0.6643,0.6643,3373.0 +1695279060000,0.6643,0.6654,0.6642,0.6654,2494.0 +1695279120000,0.6654,0.666,0.665,0.6656,1796.0 +1695279180000,0.6662,0.6666,0.6657,0.6663,3161.0 +1695279240000,0.6662,0.6662,0.6655,0.6658,1271.0 +1695279300000,0.6657,0.6657,0.6639,0.6647,8960.0 +1695279360000,0.6649,0.666,0.6649,0.6659,2858.0 +1695279420000,0.6654,0.6655,0.6649,0.6652,1927.0 +1695279480000,0.6656,0.6676,0.6656,0.6661,36801.0 +1695279540000,0.6662,0.6675,0.6661,0.6674,2702.0 +1695279600000,0.6673,0.6673,0.6663,0.6668,5746.0 +1695279660000,0.6668,0.6668,0.6647,0.6648,12286.0 +1695279720000,0.6645,0.6653,0.6641,0.6651,16459.0 +1695279780000,0.6649,0.6649,0.664,0.664,4857.0 +1695279840000,0.6639,0.6656,0.6637,0.664,19284.0 +1695279900000,0.6639,0.6644,0.6634,0.6635,12812.0 +1695279960000,0.6634,0.6635,0.6625,0.6629,11192.0 +1695280020000,0.6631,0.6631,0.6627,0.6629,2006.0 +1695280080000,0.6628,0.6628,0.662,0.6624,12903.0 +1695280140000,0.6625,0.6627,0.6619,0.6623,6365.0 +1695280200000,0.6623,0.6624,0.661,0.6614,24809.0 +1695280260000,0.6615,0.6619,0.6602,0.6602,18987.0 +1695280320000,0.6604,0.661,0.66,0.661,18363.0 +1695280380000,0.6609,0.6618,0.6605,0.6618,5174.0 +1695280440000,0.662,0.662,0.6603,0.6608,14673.0 +1695280500000,0.6605,0.6607,0.6603,0.6606,3715.0 +1695280560000,0.6607,0.6608,0.6595,0.6598,12304.0 +1695280620000,0.66,0.661,0.66,0.6608,5706.0 +1695280680000,0.6609,0.6632,0.6609,0.6629,24164.0 +1695280740000,0.663,0.6631,0.6628,0.6628,4546.0 +1695280800000,0.6631,0.6632,0.6625,0.6627,10482.0 +1695280860000,0.6627,0.6631,0.6624,0.6627,3447.0 +1695280920000,0.6628,0.6629,0.6623,0.6627,8554.0 +1695280980000,0.6627,0.6639,0.6624,0.6634,22082.0 +1695281040000,0.6636,0.6636,0.6634,0.6634,1179.0 +1695281100000,0.6634,0.6637,0.6629,0.6636,6317.0 +1695281160000,0.6635,0.6643,0.6634,0.664,4687.0 +1695281220000,0.664,0.6649,0.6636,0.6647,5824.0 +1695281280000,0.6645,0.6685,0.6644,0.6678,77639.0 +1695281340000,0.6681,0.67,0.6681,0.6695,24164.0 +1695281400000,0.6695,0.6699,0.6683,0.6692,31942.0 +1695281460000,0.6691,0.6691,0.664,0.6666,77175.0 +1695281520000,0.6666,0.6668,0.6657,0.6657,4002.0 +1695281580000,0.6662,0.6664,0.6657,0.666,5896.0 +1695281640000,0.666,0.6662,0.6653,0.6653,11588.0 +1695281700000,0.6659,0.6665,0.6656,0.6659,11345.0 +1695281760000,0.666,0.6663,0.6656,0.6659,6632.0 +1695281820000,0.666,0.6669,0.6657,0.6658,7702.0 +1695281880000,0.6657,0.6657,0.6651,0.6656,5521.0 +1695281940000,0.6657,0.6672,0.6657,0.6672,3099.0 +1695282000000,0.6672,0.6672,0.6661,0.6661,8541.0 +1695282060000,0.6659,0.6661,0.665,0.6658,8282.0 +1695282120000,0.6658,0.6658,0.665,0.6653,2858.0 +1695282180000,0.6654,0.6656,0.6634,0.6638,31428.0 +1695282240000,0.6641,0.6641,0.6636,0.6638,2402.0 +1695282300000,0.6635,0.6637,0.6624,0.6624,18941.0 +1695282360000,0.6624,0.6637,0.6622,0.6627,7169.0 +1695282420000,0.6628,0.6632,0.6617,0.6619,10676.0 +1695282480000,0.6623,0.6629,0.6618,0.6622,11729.0 +1695282540000,0.6626,0.6633,0.6626,0.6633,5587.0 +1695282600000,0.6637,0.6643,0.6637,0.6643,8774.0 +1695282660000,0.6643,0.6644,0.6638,0.6644,2027.0 +1695282720000,0.6646,0.6656,0.6646,0.665,17827.0 +1695282780000,0.665,0.6651,0.6642,0.6642,8568.0 +1695282840000,0.664,0.6642,0.6635,0.6637,1117.0 +1695282900000,0.6637,0.6639,0.6631,0.6631,3073.0 +1695282960000,0.6633,0.6635,0.6622,0.6628,22216.0 +1695283020000,0.6629,0.664,0.6625,0.6632,7007.0 +1695283080000,0.6634,0.6636,0.663,0.6633,2746.0 +1695283140000,0.6631,0.6631,0.662,0.662,3004.0 +1695283200000,0.6621,0.6632,0.6619,0.6625,19814.0 +1695283260000,0.6623,0.6636,0.6623,0.6635,10988.0 +1695283320000,0.6636,0.665,0.6636,0.6649,24163.0 +1695283380000,0.6649,0.6655,0.6643,0.6655,16107.0 +1695283440000,0.6654,0.6663,0.6654,0.6663,12756.0 +1695283500000,0.6662,0.6663,0.6633,0.6638,36903.0 +1695283560000,0.6638,0.6639,0.6629,0.6633,4737.0 +1695283620000,0.6631,0.6645,0.663,0.6637,13886.0 +1695283680000,0.6636,0.6639,0.6632,0.6638,5132.0 +1695283740000,0.6638,0.6638,0.6636,0.6637,4408.0 +1695283800000,0.6638,0.6657,0.6638,0.6652,20329.0 +1695283860000,0.6653,0.6658,0.6651,0.6658,6669.0 +1695283920000,0.6657,0.6659,0.6647,0.6658,16388.0 +1695283980000,0.6658,0.6672,0.6658,0.6672,8963.0 +1695284040000,0.6672,0.6684,0.6641,0.6653,82207.0 +1695284100000,0.6653,0.6653,0.6644,0.6648,8298.0 +1695284160000,0.6649,0.6653,0.6642,0.6642,7865.0 +1695284220000,0.6643,0.6643,0.6637,0.664,3541.0 +1695284280000,0.6638,0.6638,0.6629,0.663,4989.0 +1695284340000,0.663,0.6632,0.6616,0.6632,37615.0 +1695284400000,0.6634,0.6635,0.6616,0.6627,21610.0 +1695284460000,0.6625,0.6634,0.6617,0.6617,11521.0 +1695284520000,0.6621,0.6627,0.662,0.6626,5389.0 +1695284580000,0.6628,0.6631,0.6624,0.6629,6241.0 +1695284640000,0.6631,0.6631,0.6612,0.6612,8626.0 +1695284700000,0.6611,0.662,0.6606,0.6607,19331.0 +1695284760000,0.6605,0.6628,0.66,0.6618,25627.0 +1695284820000,0.6617,0.662,0.6605,0.6607,5748.0 +1695284880000,0.6605,0.662,0.6604,0.662,7448.0 +1695284940000,0.6621,0.6627,0.6617,0.6627,4788.0 +1695285000000,0.6626,0.6635,0.6619,0.6633,9329.0 +1695285060000,0.6632,0.6632,0.6624,0.6628,2021.0 +1695285120000,0.6626,0.6626,0.662,0.6622,2011.0 +1695285180000,0.6623,0.6626,0.6608,0.6608,12945.0 +1695285240000,0.661,0.6621,0.661,0.6615,10740.0 +1695285300000,0.6614,0.6617,0.6608,0.6615,12096.0 +1695285360000,0.6613,0.6628,0.6613,0.6621,5839.0 +1695285420000,0.6625,0.6625,0.661,0.6618,11965.0 +1695285480000,0.6621,0.6621,0.6613,0.6613,3364.0 +1695285540000,0.6614,0.6624,0.6611,0.6624,3810.0 +1695285600000,0.6621,0.6621,0.662,0.662,807.0 +1695285660000,0.662,0.6627,0.662,0.6622,6511.0 +1695285720000,0.6623,0.6642,0.6621,0.6636,21475.0 +1695285780000,0.6634,0.664,0.6627,0.6639,12229.0 +1695285840000,0.6633,0.6638,0.6632,0.6637,2601.0 +1695285900000,0.6638,0.6646,0.6638,0.6645,3975.0 +1695285960000,0.6644,0.6652,0.664,0.6648,11098.0 +1695286020000,0.6648,0.6648,0.663,0.6642,15763.0 +1695286080000,0.6645,0.6652,0.6639,0.6645,15068.0 +1695286140000,0.6643,0.6644,0.6633,0.6643,10587.0 +1695286200000,0.6641,0.6647,0.664,0.6646,2612.0 +1695286260000,0.6644,0.665,0.6634,0.6634,4794.0 +1695286320000,0.6634,0.6674,0.6634,0.6645,85700.0 +1695286380000,0.6649,0.6663,0.6643,0.6659,15316.0 +1695286440000,0.6662,0.6662,0.6648,0.665,7333.0 +1695286500000,0.665,0.6662,0.6642,0.6661,89224.0 +1695286560000,0.6662,0.6663,0.6634,0.6639,41170.0 +1695286620000,0.6639,0.6652,0.663,0.6652,41690.0 +1695286680000,0.6652,0.6652,0.6638,0.6639,44026.0 +1695286740000,0.6638,0.665,0.6631,0.665,22336.0 +1695286800000,0.6651,0.6658,0.6623,0.6635,53253.0 +1695286860000,0.6635,0.6661,0.6633,0.6659,79743.0 +1695286920000,0.6658,0.6661,0.6648,0.6656,41570.0 +1695286980000,0.6651,0.666,0.6644,0.6656,29402.0 +1695287040000,0.6655,0.6659,0.6643,0.6658,16286.0 +1695287100000,0.6658,0.6663,0.6655,0.6659,13979.0 +1695287160000,0.6658,0.6677,0.6656,0.6668,43829.0 +1695287220000,0.6669,0.6675,0.6667,0.6674,10347.0 +1695287280000,0.6674,0.6684,0.6669,0.6674,38433.0 +1695287340000,0.6676,0.6685,0.6653,0.6679,91529.0 +1695287400000,0.6676,0.6677,0.6651,0.6657,16319.0 +1695287460000,0.6653,0.6665,0.665,0.6661,3944.0 +1695287520000,0.666,0.6669,0.666,0.6667,4576.0 +1695287580000,0.6669,0.667,0.6662,0.6662,6431.0 +1695287640000,0.6661,0.6668,0.6659,0.6668,9173.0 +1695287700000,0.6661,0.6677,0.6659,0.6675,20871.0 +1695287760000,0.6673,0.6675,0.6668,0.6668,4050.0 +1695287820000,0.6671,0.6682,0.6669,0.6677,20903.0 +1695287880000,0.6669,0.6669,0.6655,0.6655,13597.0 +1695287940000,0.6659,0.6665,0.6649,0.6652,23476.0 +1695288000000,0.665,0.665,0.6497,0.6555,443917.0 +1695288060000,0.6556,0.6611,0.6555,0.6601,116784.0 +1695288120000,0.6601,0.6603,0.6569,0.6588,66050.0 +1695288180000,0.6591,0.6597,0.658,0.6591,42945.0 +1695288240000,0.6591,0.6599,0.6587,0.6589,48667.0 +1695288300000,0.659,0.6616,0.6584,0.6586,54473.0 +1695288360000,0.6587,0.6597,0.6582,0.6592,24470.0 +1695288420000,0.6588,0.659,0.6574,0.6582,40935.0 +1695288480000,0.6582,0.6589,0.6572,0.6578,18379.0 +1695288540000,0.6573,0.6582,0.6506,0.6536,234607.0 +1695288600000,0.6535,0.655,0.6527,0.6549,40817.0 +1695288660000,0.6549,0.656,0.6537,0.654,35639.0 +1695288720000,0.654,0.6548,0.6523,0.6544,42895.0 +1695288780000,0.6543,0.656,0.6536,0.6557,30060.0 +1695288840000,0.656,0.6563,0.6549,0.6559,20449.0 +1695288900000,0.6558,0.6565,0.6556,0.6559,15451.0 +1695288960000,0.6559,0.6559,0.6539,0.6542,16890.0 +1695289020000,0.6539,0.6554,0.6538,0.655,32724.0 +1695289080000,0.6553,0.6559,0.654,0.6558,24514.0 +1695289140000,0.6557,0.6557,0.6536,0.6554,46089.0 +1695289200000,0.6555,0.6568,0.6543,0.6562,35576.0 +1695289260000,0.6563,0.6569,0.6558,0.6565,14194.0 +1695289320000,0.6567,0.6578,0.6567,0.6578,10317.0 +1695289380000,0.6577,0.6584,0.6576,0.6583,6184.0 +1695289440000,0.6585,0.6588,0.6578,0.6588,13826.0 +1695289500000,0.6587,0.6587,0.6578,0.6583,10360.0 +1695289560000,0.6583,0.6593,0.6577,0.6577,12453.0 +1695289620000,0.6577,0.6577,0.6567,0.6568,10624.0 +1695289680000,0.6567,0.6572,0.6515,0.654,130688.0 +1695289740000,0.654,0.6542,0.653,0.653,26074.0 +1695289800000,0.653,0.6533,0.647,0.6523,172942.0 +1695289860000,0.6522,0.6525,0.6511,0.6519,20282.0 +1695289920000,0.6517,0.6525,0.651,0.6522,84451.0 +1695289980000,0.6521,0.6528,0.6496,0.6515,65333.0 +1695290040000,0.6512,0.653,0.6504,0.6526,66041.0 +1695290100000,0.6526,0.6532,0.6517,0.6522,22462.0 +1695290160000,0.6518,0.6527,0.651,0.6524,12887.0 +1695290220000,0.6525,0.6525,0.6515,0.6522,6044.0 +1695290280000,0.6524,0.6531,0.6522,0.653,7467.0 +1695290340000,0.653,0.653,0.6517,0.6524,6829.0 +1695290400000,0.6523,0.6535,0.6522,0.6532,26477.0 +1695290460000,0.6532,0.6533,0.6525,0.6529,10319.0 +1695290520000,0.6528,0.6529,0.6521,0.6524,5249.0 +1695290580000,0.6524,0.6533,0.6524,0.6524,22924.0 +1695290640000,0.6523,0.6527,0.6523,0.6524,4306.0 +1695290700000,0.6525,0.6527,0.6506,0.6507,22815.0 +1695290760000,0.6509,0.6519,0.6507,0.6518,8644.0 +1695290820000,0.6518,0.6519,0.6504,0.6518,19462.0 +1695290880000,0.6518,0.6523,0.6511,0.6523,16462.0 +1695290940000,0.6524,0.6526,0.652,0.6522,3442.0 +1695291000000,0.6523,0.6548,0.6523,0.6543,65773.0 +1695291060000,0.6548,0.6549,0.654,0.6542,8797.0 +1695291120000,0.6542,0.6543,0.6486,0.6501,117730.0 +1695291180000,0.6499,0.6504,0.6453,0.6493,174102.0 +1695291240000,0.6492,0.6498,0.6492,0.6496,33237.0 +1695291300000,0.6495,0.6495,0.6477,0.6483,27175.0 +1695291360000,0.6483,0.6488,0.6479,0.6486,15623.0 +1695291420000,0.6485,0.649,0.6466,0.6471,64901.0 +1695291480000,0.6468,0.6492,0.6467,0.6481,31901.0 +1695291540000,0.648,0.6488,0.6474,0.6479,31868.0 +1695291600000,0.6482,0.649,0.6478,0.6489,24186.0 +1695291660000,0.649,0.6523,0.649,0.652,129763.0 +1695291720000,0.6523,0.6542,0.651,0.6542,35438.0 +1695291780000,0.6541,0.6547,0.6535,0.6536,18746.0 +1695291840000,0.6536,0.6536,0.6525,0.6525,8282.0 +1695291900000,0.6525,0.6527,0.6522,0.6526,4853.0 +1695291960000,0.6525,0.6535,0.6519,0.6525,18098.0 +1695292020000,0.6525,0.6537,0.6524,0.653,13403.0 +1695292080000,0.6532,0.6535,0.6531,0.6533,3148.0 +1695292140000,0.6533,0.6539,0.653,0.6539,13926.0 +1695292200000,0.6539,0.6544,0.6527,0.6536,29334.0 +1695292260000,0.6536,0.6538,0.652,0.652,8447.0 +1695292320000,0.652,0.652,0.6509,0.6512,15363.0 +1695292380000,0.651,0.6513,0.6487,0.6487,31839.0 +1695292440000,0.6487,0.6496,0.6487,0.6489,18517.0 +1695292500000,0.6487,0.6499,0.6486,0.6497,15056.0 +1695292560000,0.6497,0.6497,0.6486,0.6486,8343.0 +1695292620000,0.6488,0.6489,0.6486,0.6486,7206.0 +1695292680000,0.6485,0.6497,0.6484,0.6487,12456.0 +1695292740000,0.6487,0.6499,0.6487,0.6495,13652.0 +1695292800000,0.6496,0.6499,0.6491,0.6495,18844.0 +1695292860000,0.6492,0.6518,0.6489,0.6517,54322.0 +1695292920000,0.6516,0.6522,0.6514,0.6522,4122.0 +1695292980000,0.6522,0.6527,0.6519,0.6523,8007.0 +1695293040000,0.6522,0.6522,0.6513,0.6513,2108.0 +1695293100000,0.6514,0.6515,0.6497,0.6497,8210.0 +1695293160000,0.6495,0.65,0.6485,0.65,12940.0 +1695293220000,0.6499,0.6499,0.6491,0.6496,7544.0 +1695293280000,0.6495,0.6496,0.6483,0.6484,15305.0 +1695293340000,0.6484,0.6486,0.6478,0.6481,16967.0 +1695293400000,0.6482,0.6482,0.6471,0.6477,18256.0 +1695293460000,0.6476,0.6489,0.6472,0.6472,7668.0 +1695293520000,0.6473,0.6487,0.6469,0.6483,12809.0 +1695293580000,0.648,0.648,0.6438,0.6455,67573.0 +1695293640000,0.6455,0.6474,0.6454,0.6454,28742.0 +1695293700000,0.6457,0.6477,0.6457,0.6457,29806.0 +1695293760000,0.6462,0.6466,0.6453,0.6456,19286.0 +1695293820000,0.6455,0.6456,0.6399,0.6416,206825.0 +1695293880000,0.6414,0.6419,0.6396,0.6413,124696.0 +1695293940000,0.6413,0.6419,0.6405,0.6411,29242.0 +1695294000000,0.6411,0.6435,0.6405,0.6432,50876.0 +1695294060000,0.6433,0.644,0.6424,0.6432,43688.0 +1695294120000,0.6435,0.644,0.643,0.6438,23616.0 +1695294180000,0.6438,0.6446,0.6433,0.6446,31477.0 +1695294240000,0.6446,0.6458,0.6444,0.6453,39053.0 +1695294300000,0.6455,0.6467,0.6446,0.6466,58764.0 +1695294360000,0.6466,0.6476,0.6464,0.6471,14532.0 +1695294420000,0.647,0.647,0.6461,0.6461,14180.0 +1695294480000,0.646,0.6471,0.6458,0.6465,23163.0 +1695294540000,0.6466,0.648,0.6466,0.6474,17189.0 +1695294600000,0.6474,0.6482,0.6474,0.6477,12680.0 +1695294660000,0.6479,0.6485,0.6475,0.6485,10666.0 +1695294720000,0.6485,0.6491,0.6485,0.6491,15965.0 +1695294780000,0.649,0.6509,0.6487,0.6497,49197.0 +1695294840000,0.6496,0.6501,0.6496,0.6498,10091.0 +1695294900000,0.6498,0.6509,0.6495,0.6507,23719.0 +1695294960000,0.6506,0.6526,0.6504,0.6505,49738.0 +1695295020000,0.6505,0.6505,0.6495,0.6499,12707.0 +1695295080000,0.65,0.6504,0.6499,0.6499,3950.0 +1695295140000,0.6499,0.6499,0.6484,0.6484,23968.0 +1695295200000,0.6483,0.6489,0.6483,0.6489,16798.0 +1695295260000,0.6489,0.6489,0.6485,0.6485,3066.0 +1695295320000,0.6488,0.6491,0.6485,0.6488,3163.0 +1695295380000,0.6487,0.6488,0.6478,0.6484,3916.0 +1695295440000,0.6485,0.6489,0.6485,0.6485,2919.0 +1695295500000,0.6487,0.6487,0.6474,0.6482,19675.0 +1695295560000,0.6481,0.6491,0.6469,0.6491,22520.0 +1695295620000,0.6489,0.6489,0.6479,0.6483,968.0 +1695295680000,0.6481,0.6481,0.6471,0.6474,8872.0 +1695295740000,0.6474,0.6476,0.647,0.6473,3939.0 +1695295800000,0.6473,0.6486,0.647,0.6479,13867.0 +1695295860000,0.648,0.6489,0.648,0.6483,14990.0 +1695295920000,0.6483,0.6483,0.6468,0.6468,5555.0 +1695295980000,0.6471,0.6485,0.6471,0.6478,5249.0 +1695296040000,0.648,0.6489,0.648,0.6489,6766.0 +1695296100000,0.649,0.6491,0.6489,0.6489,4053.0 +1695296160000,0.6489,0.6494,0.648,0.6483,9561.0 +1695296220000,0.6481,0.6494,0.6481,0.649,3074.0 +1695296280000,0.6489,0.6489,0.648,0.6482,3013.0 +1695296340000,0.6483,0.6483,0.6475,0.6475,1163.0 +1695296400000,0.6475,0.6485,0.6475,0.6482,3050.0 +1695296460000,0.6484,0.6494,0.6483,0.6492,12149.0 +1695296520000,0.6493,0.6497,0.6489,0.6489,3170.0 +1695296580000,0.6487,0.6491,0.6485,0.6491,1302.0 +1695296640000,0.6487,0.6487,0.6486,0.6487,276.0 +1695296700000,0.6488,0.6489,0.6477,0.6482,5519.0 +1695296760000,0.6482,0.6504,0.6482,0.6504,16150.0 +1695296820000,0.6501,0.6503,0.6499,0.6502,1174.0 +1695296880000,0.6502,0.6503,0.6496,0.6503,3813.0 +1695296940000,0.6503,0.6503,0.6498,0.6502,1836.0 +1695297000000,0.6502,0.6503,0.6494,0.6498,14751.0 +1695297060000,0.65,0.6503,0.65,0.6501,1739.0 +1695297120000,0.6503,0.6503,0.6503,0.6503,5214.0 +1695297180000,0.6503,0.6509,0.6502,0.6507,7337.0 +1695297240000,0.6508,0.6509,0.6473,0.6473,58591.0 +1695297300000,0.6474,0.6477,0.647,0.6474,7663.0 +1695297360000,0.6473,0.648,0.6473,0.6476,2854.0 +1695297420000,0.6477,0.6478,0.6472,0.6473,2002.0 +1695297480000,0.6473,0.6482,0.6473,0.648,2949.0 +1695297540000,0.648,0.6481,0.6476,0.6479,4993.0 +1695297600000,0.6478,0.6486,0.6476,0.6485,19974.0 +1695297660000,0.6485,0.6488,0.648,0.6485,5769.0 +1695297720000,0.6483,0.6494,0.6483,0.6484,34196.0 +1695297780000,0.6486,0.6494,0.6486,0.6492,8508.0 +1695297840000,0.649,0.649,0.6486,0.6487,10493.0 +1695297900000,0.6487,0.649,0.6483,0.6484,5612.0 +1695297960000,0.6484,0.6486,0.6479,0.648,10322.0 +1695298020000,0.648,0.648,0.6475,0.6477,4899.0 +1695298080000,0.6477,0.6477,0.6473,0.6474,3477.0 +1695298140000,0.6474,0.6479,0.6471,0.6474,3903.0 +1695298200000,0.6477,0.6479,0.647,0.6474,11724.0 +1695298260000,0.6476,0.6478,0.6469,0.6477,6640.0 +1695298320000,0.6477,0.6478,0.647,0.6471,4764.0 +1695298380000,0.647,0.647,0.646,0.6462,15551.0 +1695298440000,0.6465,0.6473,0.6462,0.6468,6865.0 +1695298500000,0.6467,0.6477,0.6465,0.6465,4659.0 +1695298560000,0.6466,0.6473,0.6464,0.6464,5193.0 +1695298620000,0.6462,0.6475,0.6456,0.6456,28474.0 +1695298680000,0.6457,0.6465,0.6457,0.6464,5994.0 +1695298740000,0.6464,0.6468,0.6464,0.6467,4431.0 +1695298800000,0.6466,0.6466,0.6457,0.6459,3212.0 +1695298860000,0.6458,0.6461,0.6457,0.646,126.0 +1695298920000,0.6461,0.6461,0.6431,0.6433,102404.0 +1695298980000,0.6432,0.6435,0.6429,0.6429,20687.0 +1695299040000,0.6431,0.6438,0.6426,0.6433,29772.0 +1695299100000,0.6433,0.6433,0.6421,0.6425,26056.0 +1695299160000,0.6427,0.6438,0.6427,0.6436,5787.0 +1695299220000,0.6436,0.6438,0.6422,0.6429,14460.0 +1695299280000,0.6431,0.6436,0.6427,0.6427,8019.0 +1695299340000,0.643,0.6435,0.6422,0.6432,19584.0 +1695299400000,0.6431,0.6434,0.6424,0.6433,17185.0 +1695299460000,0.6433,0.6444,0.6431,0.6443,36359.0 +1695299520000,0.6443,0.6445,0.6438,0.6439,4454.0 +1695299580000,0.6438,0.6441,0.6437,0.6438,4438.0 +1695299640000,0.6437,0.6437,0.6428,0.6435,20002.0 +1695299700000,0.6433,0.6492,0.6424,0.6462,140178.0 +1695299760000,0.6463,0.647,0.6458,0.6464,17471.0 +1695299820000,0.6462,0.6472,0.6458,0.646,14238.0 +1695299880000,0.6461,0.6483,0.6455,0.6475,50926.0 +1695299940000,0.6474,0.6475,0.6462,0.6467,6773.0 +1695300000000,0.6469,0.6469,0.6454,0.646,19725.0 +1695300060000,0.646,0.6485,0.6459,0.6485,18882.0 +1695300120000,0.6481,0.6485,0.6476,0.6481,4872.0 +1695300180000,0.6483,0.6484,0.647,0.6479,21427.0 +1695300240000,0.6477,0.6477,0.647,0.6474,3434.0 +1695300300000,0.6477,0.6478,0.6465,0.6465,12695.0 +1695300360000,0.6465,0.6473,0.6456,0.6473,11562.0 +1695300420000,0.6468,0.6471,0.6459,0.646,4675.0 +1695300480000,0.6459,0.648,0.6458,0.6479,7641.0 +1695300540000,0.6481,0.6493,0.6481,0.6487,16341.0 +1695300600000,0.6488,0.6492,0.6483,0.6483,5747.0 +1695300660000,0.6483,0.6485,0.6474,0.648,11405.0 +1695300720000,0.6482,0.649,0.6482,0.6489,4111.0 +1695300780000,0.6491,0.6493,0.6488,0.6489,1483.0 +1695300840000,0.649,0.6494,0.649,0.6492,2209.0 +1695300900000,0.6493,0.6503,0.6491,0.6491,8261.0 +1695300960000,0.6493,0.6498,0.6493,0.6495,7503.0 +1695301020000,0.6497,0.6503,0.6496,0.65,8940.0 +1695301080000,0.6502,0.6503,0.6495,0.6501,1650.0 +1695301140000,0.6501,0.6504,0.6501,0.6504,835.0 +1695301200000,0.6504,0.6509,0.6501,0.6509,8877.0 +1695301260000,0.6507,0.6509,0.6503,0.6503,4486.0 +1695301320000,0.6502,0.6504,0.6492,0.6498,13064.0 +1695301380000,0.6497,0.6497,0.6491,0.6493,8406.0 +1695301440000,0.6493,0.6494,0.6485,0.6486,13565.0 +1695301500000,0.6488,0.6493,0.6481,0.6483,15573.0 +1695301560000,0.6483,0.6493,0.648,0.6486,18036.0 +1695301620000,0.6484,0.6496,0.6484,0.6488,6890.0 +1695301680000,0.6488,0.649,0.6484,0.6484,7526.0 +1695301740000,0.6484,0.6489,0.6479,0.6485,7020.0 +1695301800000,0.6484,0.6494,0.6483,0.6484,13880.0 +1695301860000,0.6484,0.6489,0.648,0.6483,7840.0 +1695301920000,0.6482,0.6483,0.6479,0.6482,3859.0 +1695301980000,0.6481,0.6481,0.6474,0.6474,4016.0 +1695302040000,0.6475,0.6484,0.6475,0.6479,2841.0 +1695302100000,0.6478,0.6496,0.6477,0.6493,16657.0 +1695302160000,0.6493,0.6497,0.6486,0.6493,17332.0 +1695302220000,0.6489,0.6497,0.6485,0.6485,8629.0 +1695302280000,0.6487,0.6491,0.6485,0.6491,4321.0 +1695302340000,0.6487,0.6497,0.6483,0.6494,6990.0 +1695302400000,0.6494,0.6494,0.6485,0.6485,4165.0 +1695302460000,0.6486,0.6489,0.6481,0.6483,3482.0 +1695302520000,0.6484,0.6493,0.6481,0.6489,2782.0 +1695302580000,0.6487,0.6489,0.6477,0.6483,14733.0 +1695302640000,0.6482,0.6487,0.6479,0.6481,6805.0 +1695302700000,0.6481,0.6484,0.6463,0.6463,31839.0 +1695302760000,0.6464,0.6474,0.6463,0.6468,5708.0 +1695302820000,0.6465,0.6473,0.646,0.6472,9794.0 +1695302880000,0.6472,0.6476,0.647,0.6473,2878.0 +1695302940000,0.6476,0.6483,0.6473,0.6477,5400.0 +1695303000000,0.6476,0.6482,0.6465,0.6467,9081.0 +1695303060000,0.6466,0.647,0.6462,0.6464,4766.0 +1695303120000,0.6464,0.6481,0.646,0.6473,13979.0 +1695303180000,0.6471,0.6471,0.6441,0.6441,35712.0 +1695303240000,0.6441,0.6445,0.6414,0.6442,43254.0 +1695303300000,0.6444,0.6451,0.6431,0.6449,14485.0 +1695303360000,0.6448,0.6459,0.6448,0.6453,9873.0 +1695303420000,0.6453,0.6463,0.6447,0.6461,9497.0 +1695303480000,0.646,0.6473,0.6457,0.6463,23001.0 +1695303540000,0.6462,0.6462,0.6447,0.6447,7921.0 +1695303600000,0.645,0.6462,0.6449,0.6458,21942.0 +1695303660000,0.6458,0.6458,0.6442,0.6444,20093.0 +1695303720000,0.6441,0.6445,0.6431,0.6432,18755.0 +1695303780000,0.6432,0.6436,0.6427,0.643,20050.0 +1695303840000,0.6432,0.644,0.6425,0.6436,17529.0 +1695303900000,0.6435,0.6461,0.6425,0.6458,19263.0 +1695303960000,0.6457,0.6465,0.6433,0.6435,37637.0 +1695304020000,0.6434,0.6441,0.6425,0.6434,12568.0 +1695304080000,0.6435,0.6453,0.6435,0.6439,9068.0 +1695304140000,0.6443,0.6452,0.6436,0.6447,12932.0 +1695304200000,0.6447,0.645,0.6434,0.6434,9041.0 +1695304260000,0.6435,0.6444,0.6434,0.644,6370.0 +1695304320000,0.6441,0.6443,0.6426,0.6431,14421.0 +1695304380000,0.643,0.6436,0.6423,0.6435,4160.0 +1695304440000,0.6434,0.644,0.643,0.6438,6208.0 +1695304500000,0.6439,0.6442,0.642,0.6423,21094.0 +1695304560000,0.6425,0.6437,0.6425,0.6427,9124.0 +1695304620000,0.6429,0.6437,0.6429,0.6431,2779.0 +1695304680000,0.6434,0.6434,0.6431,0.6434,1056.0 +1695304740000,0.6435,0.6437,0.6432,0.6432,1759.0 +1695304800000,0.6431,0.6438,0.6429,0.6436,11513.0 +1695304860000,0.6437,0.6448,0.6434,0.6441,26770.0 +1695304920000,0.6443,0.645,0.6431,0.6447,18731.0 +1695304980000,0.6449,0.6456,0.6447,0.6454,4081.0 +1695305040000,0.6455,0.6461,0.6455,0.6459,5594.0 +1695305100000,0.6459,0.6459,0.6453,0.6453,5060.0 +1695305160000,0.645,0.6452,0.6447,0.6449,4575.0 +1695305220000,0.645,0.6463,0.645,0.6463,8533.0 +1695305280000,0.6464,0.6482,0.6462,0.6482,38993.0 +1695305340000,0.6482,0.6493,0.6481,0.6489,17646.0 +1695305400000,0.6488,0.65,0.6483,0.6487,36764.0 +1695305460000,0.6486,0.6491,0.648,0.648,6809.0 +1695305520000,0.6479,0.6486,0.6476,0.6486,6004.0 +1695305580000,0.6485,0.6487,0.6483,0.6484,1153.0 +1695305640000,0.6487,0.6492,0.6484,0.6488,6659.0 +1695305700000,0.6488,0.649,0.6483,0.6484,2086.0 +1695305760000,0.6487,0.6503,0.6485,0.6501,25349.0 +1695305820000,0.65,0.6504,0.6493,0.6499,8763.0 +1695305880000,0.65,0.6505,0.6493,0.65,10814.0 +1695305940000,0.6499,0.6506,0.6495,0.6499,15111.0 +1695306000000,0.6498,0.6499,0.6498,0.6499,2256.0 +1695306060000,0.6498,0.6498,0.6494,0.6496,7941.0 +1695306120000,0.6496,0.65,0.6494,0.65,13164.0 +1695306180000,0.65,0.6509,0.6499,0.6502,24683.0 +1695306240000,0.6506,0.6506,0.6503,0.6503,195.0 +1695306300000,0.6503,0.6506,0.6498,0.6503,5396.0 +1695306360000,0.6503,0.6504,0.6494,0.6497,9717.0 +1695306420000,0.6497,0.651,0.6497,0.6506,25854.0 +1695306480000,0.6506,0.6515,0.6504,0.6508,10188.0 +1695306540000,0.6506,0.6508,0.6502,0.6505,5148.0 +1695306600000,0.6505,0.6505,0.6501,0.6504,2494.0 +1695306660000,0.6503,0.6504,0.6497,0.65,4611.0 +1695306720000,0.6499,0.6503,0.6498,0.65,4221.0 +1695306780000,0.65,0.6507,0.65,0.6504,6039.0 +1695306840000,0.6504,0.651,0.6503,0.6509,3912.0 +1695306900000,0.651,0.6522,0.6508,0.6519,9728.0 +1695306960000,0.6517,0.6531,0.6516,0.6527,32108.0 +1695307020000,0.6525,0.6532,0.6521,0.6524,19464.0 +1695307080000,0.6522,0.6522,0.6515,0.6517,7182.0 +1695307140000,0.6517,0.6519,0.651,0.6519,18399.0 +1695307200000,0.6517,0.6551,0.6517,0.6528,41513.0 +1695307260000,0.6528,0.653,0.6526,0.6526,1021.0 +1695307320000,0.6527,0.6528,0.6525,0.6526,2299.0 +1695307380000,0.6526,0.6534,0.6526,0.6532,7370.0 +1695307440000,0.6532,0.6533,0.653,0.653,1482.0 +1695307500000,0.6529,0.6534,0.6529,0.6533,5438.0 +1695307560000,0.6534,0.6538,0.6533,0.6533,1837.0 +1695307620000,0.6531,0.6535,0.6526,0.6529,4578.0 +1695307680000,0.6527,0.653,0.6526,0.6527,6695.0 +1695307740000,0.6528,0.6547,0.6528,0.6546,6728.0 +1695307800000,0.6546,0.6546,0.654,0.6541,2688.0 +1695307860000,0.6541,0.6542,0.6536,0.6542,5036.0 +1695307920000,0.6543,0.6552,0.654,0.6548,10516.0 +1695307980000,0.6548,0.6556,0.6548,0.6551,7710.0 +1695308040000,0.6554,0.6561,0.6546,0.6546,12651.0 +1695308100000,0.6548,0.6581,0.6546,0.6564,69397.0 +1695308160000,0.6565,0.6568,0.6565,0.6566,2596.0 +1695308220000,0.6567,0.657,0.6564,0.6564,9748.0 +1695308280000,0.6566,0.658,0.6565,0.6572,14715.0 +1695308340000,0.6571,0.6576,0.6567,0.6572,4412.0 +1695308400000,0.6572,0.6579,0.6569,0.6573,5756.0 +1695308460000,0.6574,0.6575,0.656,0.656,22111.0 +1695308520000,0.656,0.6576,0.6558,0.657,26608.0 +1695308580000,0.657,0.6576,0.6565,0.6566,5419.0 +1695308640000,0.6567,0.6567,0.6559,0.6559,8704.0 +1695308700000,0.6558,0.656,0.6551,0.6551,25881.0 +1695308760000,0.6551,0.6551,0.6529,0.6531,64831.0 +1695308820000,0.653,0.6538,0.6525,0.6528,17204.0 +1695308880000,0.6527,0.6534,0.6527,0.6531,10863.0 +1695308940000,0.6529,0.653,0.6523,0.6523,4825.0 +1695309000000,0.6522,0.6523,0.6517,0.6519,7439.0 +1695309060000,0.6518,0.6527,0.6518,0.6526,11171.0 +1695309120000,0.6527,0.653,0.6525,0.6528,8842.0 +1695309180000,0.6528,0.653,0.6527,0.6527,5994.0 +1695309240000,0.6527,0.654,0.6523,0.653,21238.0 +1695309300000,0.6531,0.6553,0.6531,0.6546,37245.0 +1695309360000,0.6546,0.6546,0.6539,0.654,4265.0 +1695309420000,0.6537,0.654,0.6535,0.654,2297.0 +1695309480000,0.6537,0.6538,0.6535,0.6538,2410.0 +1695309540000,0.6539,0.6539,0.653,0.653,4504.0 +1695309600000,0.653,0.6531,0.6527,0.6528,2072.0 +1695309660000,0.6527,0.653,0.6522,0.6528,8692.0 +1695309720000,0.6527,0.6538,0.6526,0.6532,11948.0 +1695309780000,0.6533,0.6549,0.6533,0.6549,4296.0 +1695309840000,0.6548,0.6553,0.6548,0.6552,2048.0 +1695309900000,0.6552,0.6552,0.6547,0.6549,1534.0 +1695309960000,0.6548,0.6549,0.6546,0.6549,1559.0 +1695310020000,0.6549,0.6551,0.6547,0.6547,990.0 +1695310080000,0.6546,0.6548,0.6544,0.6545,1263.0 +1695310140000,0.6546,0.6546,0.6542,0.6542,2041.0 +1695310200000,0.654,0.6544,0.6538,0.6542,1110.0 +1695310260000,0.6545,0.6545,0.6543,0.6544,1494.0 +1695310320000,0.6543,0.6547,0.6536,0.6547,9422.0 +1695310380000,0.6545,0.6547,0.6545,0.6545,2717.0 +1695310440000,0.6544,0.6547,0.6542,0.6542,790.0 +1695310500000,0.6543,0.6543,0.6541,0.6543,982.0 +1695310560000,0.6544,0.6545,0.6543,0.6544,571.0 +1695310620000,0.6544,0.6551,0.6543,0.655,5199.0 +1695310680000,0.655,0.6552,0.655,0.6551,2141.0 +1695310740000,0.6551,0.6554,0.6551,0.6554,3546.0 +1695310800000,0.6552,0.6555,0.6552,0.6555,2560.0 +1695310860000,0.6556,0.6561,0.6556,0.6561,1227.0 +1695310920000,0.6562,0.6563,0.6557,0.6558,1701.0 +1695310980000,0.6559,0.6563,0.6559,0.6561,798.0 +1695311040000,0.6559,0.6563,0.6554,0.6559,1920.0 +1695311100000,0.6558,0.6569,0.6551,0.6566,24426.0 +1695311160000,0.6566,0.6573,0.6566,0.6573,2194.0 +1695311220000,0.6573,0.6576,0.6571,0.6575,2094.0 +1695311280000,0.6574,0.6576,0.6571,0.6576,350.0 +1695311340000,0.6574,0.6577,0.6574,0.6577,3625.0 +1695311400000,0.6577,0.6583,0.6577,0.6582,2241.0 +1695311460000,0.6583,0.6583,0.6577,0.6577,3302.0 +1695311520000,0.6578,0.6582,0.6576,0.6582,1006.0 +1695311580000,0.6579,0.6579,0.6573,0.6574,1192.0 +1695311640000,0.6572,0.6572,0.6565,0.6566,1326.0 +1695311700000,0.6566,0.657,0.6566,0.6568,2332.0 +1695311760000,0.6569,0.6571,0.6569,0.6569,656.0 +1695311820000,0.6568,0.6569,0.6567,0.6567,149.0 +1695311880000,0.6566,0.6566,0.6561,0.6562,2863.0 +1695311940000,0.6562,0.6563,0.656,0.656,174.0 +1695312000000,0.6561,0.6565,0.6561,0.6563,2257.0 +1695312060000,0.6563,0.6563,0.6557,0.6558,3774.0 +1695312120000,0.6561,0.6568,0.6558,0.6568,12027.0 +1695312180000,0.6565,0.6565,0.6551,0.6551,8425.0 +1695312240000,0.6551,0.6556,0.6547,0.655,3293.0 +1695312300000,0.655,0.6553,0.654,0.6541,7790.0 +1695312360000,0.654,0.6545,0.6535,0.6545,14830.0 +1695312420000,0.6546,0.655,0.6542,0.6549,9809.0 +1695312480000,0.6549,0.6552,0.6549,0.6549,6018.0 +1695312540000,0.6551,0.6551,0.6545,0.6546,4082.0 +1695312600000,0.6549,0.6549,0.6542,0.6546,6148.0 +1695312660000,0.6546,0.6547,0.6544,0.6546,4612.0 +1695312720000,0.6545,0.6547,0.6543,0.6543,6136.0 +1695312780000,0.6545,0.655,0.6543,0.6543,1935.0 +1695312840000,0.6546,0.655,0.6546,0.6547,509.0 +1695312900000,0.6547,0.6547,0.6545,0.6547,1747.0 +1695312960000,0.6546,0.6546,0.6538,0.6539,13234.0 +1695313020000,0.6541,0.6541,0.6536,0.6536,5168.0 +1695313080000,0.6536,0.6538,0.6534,0.6534,1025.0 +1695313140000,0.6537,0.6537,0.6533,0.6533,1744.0 +1695313200000,0.6533,0.6536,0.6533,0.6536,821.0 +1695313260000,0.6537,0.6537,0.6536,0.6536,57.0 +1695313320000,0.6536,0.6543,0.6536,0.6537,2669.0 +1695313380000,0.6537,0.6537,0.6535,0.6537,1824.0 +1695313440000,0.6537,0.6537,0.6535,0.6537,3435.0 +1695313500000,0.6536,0.6537,0.6535,0.6536,6141.0 +1695313560000,0.6536,0.6536,0.6531,0.6533,761.0 +1695313620000,0.6532,0.6533,0.6532,0.6533,38.0 +1695313680000,0.6532,0.6536,0.6529,0.6536,3551.0 +1695313740000,0.6535,0.6535,0.6529,0.6529,1311.0 +1695313800000,0.6529,0.6531,0.6526,0.6526,1780.0 +1695313860000,0.6526,0.6527,0.6515,0.6523,27846.0 +1695313920000,0.6523,0.6525,0.6517,0.6524,4294.0 +1695313980000,0.6524,0.6536,0.6524,0.6535,4448.0 +1695314040000,0.6536,0.6539,0.6535,0.6538,2038.0 +1695314100000,0.6538,0.6541,0.6536,0.6539,1902.0 +1695314160000,0.6537,0.6544,0.6537,0.6543,9299.0 +1695314220000,0.6541,0.6543,0.6535,0.6543,4628.0 +1695314280000,0.6542,0.655,0.6542,0.6547,2900.0 +1695314340000,0.6549,0.6557,0.6549,0.6557,5381.0 +1695314400000,0.6557,0.6557,0.6554,0.6555,1419.0 +1695314460000,0.6552,0.6554,0.6552,0.6554,788.0 +1695314520000,0.6554,0.6554,0.6551,0.6552,785.0 +1695314580000,0.6551,0.6551,0.6544,0.6545,1145.0 +1695314640000,0.6543,0.6543,0.6542,0.6542,460.0 +1695314700000,0.6542,0.6542,0.6541,0.6541,518.0 +1695314760000,0.654,0.654,0.6527,0.6527,11047.0 +1695314820000,0.6529,0.6532,0.6529,0.6531,1425.0 +1695314880000,0.653,0.6536,0.6526,0.6527,4451.0 +1695314940000,0.6527,0.6532,0.6522,0.6525,5067.0 +1695315000000,0.6525,0.6527,0.6524,0.6526,885.0 +1695315060000,0.6526,0.654,0.6526,0.6539,9617.0 +1695315120000,0.6539,0.6539,0.6539,0.6539,29.0 +1695315180000,0.654,0.6548,0.654,0.6546,4249.0 +1695315240000,0.6545,0.6545,0.6541,0.6541,551.0 +1695315300000,0.6541,0.6542,0.6539,0.6542,395.0 +1695315360000,0.6542,0.6546,0.6542,0.6546,421.0 +1695315420000,0.6546,0.6552,0.6546,0.6552,1236.0 +1695315480000,0.6552,0.6552,0.6542,0.6544,6169.0 +1695315540000,0.6544,0.6544,0.6543,0.6544,208.0 +1695315600000,0.6542,0.6543,0.654,0.654,1366.0 +1695315660000,0.654,0.654,0.6534,0.6534,4121.0 +1695315720000,0.6533,0.6533,0.653,0.6533,6538.0 +1695315780000,0.6532,0.6533,0.653,0.653,1166.0 +1695315840000,0.6531,0.6532,0.6531,0.6532,656.0 +1695315900000,0.6532,0.6532,0.6529,0.6531,589.0 +1695315960000,0.653,0.6531,0.6513,0.652,35865.0 +1695316020000,0.6519,0.6528,0.6519,0.6527,1267.0 +1695316080000,0.6528,0.6531,0.6528,0.6531,4823.0 +1695316140000,0.6531,0.6533,0.6526,0.6527,8654.0 +1695316200000,0.6528,0.6529,0.6525,0.6526,1187.0 +1695316260000,0.6526,0.6536,0.6523,0.6536,14142.0 +1695316320000,0.6535,0.6535,0.6531,0.6531,256.0 +1695316380000,0.6532,0.6544,0.6532,0.654,5060.0 +1695316440000,0.654,0.654,0.6536,0.654,563.0 +1695316500000,0.6539,0.6546,0.6539,0.6545,1373.0 +1695316560000,0.6545,0.6545,0.6539,0.6539,1946.0 +1695316620000,0.6538,0.6538,0.6537,0.6537,120.0 +1695316680000,0.6538,0.6539,0.6533,0.6533,975.0 +1695316740000,0.6534,0.6536,0.6534,0.6534,205.0 +1695316800000,0.6536,0.6547,0.6536,0.6541,4694.0 +1695316860000,0.6542,0.6546,0.6537,0.654,3345.0 +1695316920000,0.6538,0.6544,0.6535,0.6544,3165.0 +1695316980000,0.6543,0.6547,0.6542,0.6542,2186.0 +1695317040000,0.6542,0.6546,0.6542,0.6545,1663.0 +1695317100000,0.6546,0.6546,0.6544,0.6545,340.0 +1695317160000,0.6545,0.6545,0.6526,0.6533,8611.0 +1695317220000,0.6533,0.6545,0.6533,0.6544,13511.0 +1695317280000,0.6543,0.6551,0.6543,0.6547,3057.0 +1695317340000,0.655,0.6567,0.6549,0.6564,66598.0 +1695317400000,0.6564,0.6567,0.6561,0.6561,25378.0 +1695317460000,0.6562,0.6563,0.6557,0.656,6408.0 +1695317520000,0.6559,0.6559,0.6552,0.6553,2577.0 +1695317580000,0.6552,0.6552,0.6547,0.6549,8125.0 +1695317640000,0.6549,0.6554,0.6548,0.6551,5715.0 +1695317700000,0.655,0.6552,0.6546,0.655,3548.0 +1695317760000,0.655,0.6551,0.655,0.6551,1022.0 +1695317820000,0.6554,0.6556,0.6551,0.6552,3502.0 +1695317880000,0.6548,0.655,0.6548,0.6549,445.0 +1695317940000,0.6546,0.6549,0.6546,0.6549,1955.0 +1695318000000,0.6548,0.6552,0.6548,0.6551,4721.0 +1695318060000,0.655,0.655,0.6549,0.655,1324.0 +1695318120000,0.6549,0.6549,0.6549,0.6549,190.0 +1695318180000,0.6548,0.6548,0.6547,0.6548,373.0 +1695318240000,0.6548,0.655,0.6548,0.655,1107.0 +1695318300000,0.655,0.655,0.6547,0.6549,1055.0 +1695318360000,0.6548,0.6551,0.6546,0.6548,3101.0 +1695318420000,0.6551,0.6551,0.6549,0.655,523.0 +1695318480000,0.655,0.6554,0.6547,0.6551,1160.0 +1695318540000,0.6552,0.6554,0.6551,0.6553,606.0 +1695318600000,0.6553,0.6569,0.6552,0.6564,51659.0 +1695318660000,0.6564,0.6584,0.6564,0.6578,28875.0 +1695318720000,0.6577,0.6577,0.6574,0.6576,3880.0 +1695318780000,0.6575,0.6575,0.6572,0.6574,3721.0 +1695318840000,0.6573,0.6573,0.6573,0.6573,626.0 +1695318900000,0.657,0.6584,0.657,0.6574,13681.0 +1695318960000,0.6574,0.6574,0.6572,0.6573,1497.0 +1695319020000,0.6574,0.6576,0.6572,0.6574,1543.0 +1695319080000,0.6574,0.6582,0.6572,0.6572,3453.0 +1695319140000,0.6571,0.6573,0.657,0.657,6533.0 +1695319200000,0.6569,0.657,0.6546,0.6546,21208.0 +1695319260000,0.6546,0.6553,0.6535,0.6547,24646.0 +1695319320000,0.655,0.6553,0.655,0.6553,1166.0 +1695319380000,0.6553,0.656,0.6553,0.656,2989.0 +1695319440000,0.6561,0.6564,0.6559,0.6564,4655.0 +1695319500000,0.6565,0.6569,0.6563,0.6569,6233.0 +1695319560000,0.657,0.6577,0.657,0.6572,6472.0 +1695319620000,0.6572,0.6577,0.6569,0.6574,7974.0 +1695319680000,0.6576,0.6584,0.6576,0.658,8203.0 +1695319740000,0.6579,0.6584,0.6578,0.6584,2320.0 +1695319800000,0.6584,0.6587,0.6583,0.6586,8137.0 +1695319860000,0.6584,0.6586,0.658,0.6585,5755.0 +1695319920000,0.6585,0.6585,0.6582,0.6583,795.0 +1695319980000,0.6584,0.6587,0.6582,0.6585,2396.0 +1695320040000,0.6584,0.6584,0.6576,0.6576,4835.0 +1695320100000,0.6579,0.6581,0.6579,0.6581,431.0 +1695320160000,0.658,0.658,0.6575,0.6575,4001.0 +1695320220000,0.6575,0.6577,0.6574,0.6576,464.0 +1695320280000,0.6577,0.658,0.6577,0.6579,1998.0 +1695320340000,0.6579,0.658,0.6578,0.6579,546.0 +1695320400000,0.6579,0.659,0.6579,0.6584,8217.0 +1695320460000,0.6582,0.6583,0.6572,0.6572,8720.0 +1695320520000,0.6573,0.6577,0.6573,0.6577,906.0 +1695320580000,0.6578,0.6583,0.6578,0.6582,975.0 +1695320640000,0.6582,0.6586,0.6579,0.6584,1113.0 +1695320700000,0.6584,0.659,0.6582,0.6582,5626.0 +1695320760000,0.6582,0.6596,0.6582,0.6591,10567.0 +1695320820000,0.6591,0.6594,0.6589,0.6589,1346.0 +1695320880000,0.6592,0.6593,0.659,0.6593,889.0 +1695320940000,0.6592,0.6593,0.6592,0.6593,1980.0 +1695321000000,0.6593,0.6597,0.6585,0.6592,5228.0 +1695321060000,0.6592,0.6592,0.6584,0.6584,600.0 +1695321120000,0.658,0.6581,0.6577,0.6577,248.0 +1695321180000,0.6576,0.658,0.6576,0.658,2287.0 +1695321240000,0.6579,0.6579,0.6578,0.6578,1884.0 +1695321300000,0.6577,0.6578,0.6572,0.6572,2502.0 +1695321360000,0.6574,0.6574,0.6574,0.6574,2576.0 +1695321420000,0.6575,0.6576,0.6574,0.6575,1519.0 +1695321480000,0.6575,0.6583,0.6575,0.6578,4956.0 +1695321540000,0.6579,0.6582,0.6574,0.6574,3293.0 +1695321600000,0.6574,0.6574,0.6565,0.6567,27688.0 +1695321660000,0.6571,0.6581,0.6569,0.657,16687.0 +1695321720000,0.6569,0.6574,0.6569,0.6574,2934.0 +1695321780000,0.6574,0.6574,0.6568,0.6573,1305.0 +1695321840000,0.6572,0.6574,0.6572,0.6574,610.0 +1695321900000,0.6574,0.6575,0.6568,0.6568,6359.0 +1695321960000,0.6567,0.6567,0.6564,0.6567,2151.0 +1695322020000,0.6567,0.6568,0.6559,0.656,4640.0 +1695322080000,0.6562,0.6565,0.6561,0.6563,1489.0 +1695322140000,0.6563,0.6563,0.6558,0.656,6588.0 +1695322200000,0.6559,0.6571,0.6557,0.657,6100.0 +1695322260000,0.6571,0.6571,0.6566,0.657,1362.0 +1695322320000,0.6571,0.6571,0.6566,0.6566,57.0 +1695322380000,0.6568,0.6574,0.6568,0.6574,1954.0 +1695322440000,0.6576,0.6581,0.6576,0.6581,358.0 +1695322500000,0.6581,0.6603,0.6581,0.66,61780.0 +1695322560000,0.6598,0.6617,0.6592,0.6608,24794.0 +1695322620000,0.6605,0.6608,0.6602,0.6603,2760.0 +1695322680000,0.6601,0.6608,0.6601,0.6607,6454.0 +1695322740000,0.6606,0.6606,0.6603,0.6603,3281.0 +1695322800000,0.6603,0.6606,0.6601,0.6602,5323.0 +1695322860000,0.66,0.6602,0.6597,0.6598,1314.0 +1695322920000,0.6598,0.6599,0.6596,0.6599,1466.0 +1695322980000,0.6596,0.6596,0.6589,0.659,11267.0 +1695323040000,0.659,0.6593,0.659,0.6593,4177.0 +1695323100000,0.6592,0.6592,0.6585,0.6588,12191.0 +1695323160000,0.6585,0.6587,0.6567,0.6569,21975.0 +1695323220000,0.657,0.6574,0.6569,0.657,9589.0 +1695323280000,0.6569,0.6569,0.6565,0.6565,1903.0 +1695323340000,0.6564,0.6566,0.6561,0.6562,4272.0 +1695323400000,0.6561,0.6562,0.6548,0.6549,45227.0 +1695323460000,0.6547,0.656,0.6546,0.6551,11208.0 +1695323520000,0.6551,0.6558,0.6551,0.6558,942.0 +1695323580000,0.6556,0.6558,0.6556,0.6558,1488.0 +1695323640000,0.6558,0.6558,0.655,0.6555,4056.0 +1695323700000,0.6555,0.6558,0.6554,0.6557,3813.0 +1695323760000,0.6557,0.6559,0.6551,0.6557,6441.0 +1695323820000,0.6556,0.6562,0.6556,0.6559,2591.0 +1695323880000,0.656,0.6566,0.656,0.6566,4153.0 +1695323940000,0.6563,0.6568,0.6561,0.6566,4213.0 +1695324000000,0.6566,0.657,0.6563,0.6566,3888.0 +1695324060000,0.6568,0.6569,0.6565,0.6568,1504.0 +1695324120000,0.6568,0.6568,0.6562,0.6562,623.0 +1695324180000,0.6567,0.6571,0.6566,0.6566,4947.0 +1695324240000,0.6572,0.6575,0.6572,0.6574,174.0 +1695324300000,0.6578,0.6578,0.6576,0.6577,576.0 +1695324360000,0.6576,0.6576,0.6562,0.6563,1510.0 +1695324420000,0.6562,0.6563,0.6562,0.6563,773.0 +1695324480000,0.6564,0.6569,0.6564,0.6569,4553.0 +1695324540000,0.6565,0.6568,0.6565,0.6568,168.0 +1695324600000,0.6572,0.6573,0.6564,0.6564,1982.0 +1695324660000,0.6567,0.6567,0.6562,0.6562,325.0 +1695324720000,0.6559,0.6561,0.6553,0.6559,12310.0 +1695324780000,0.6558,0.6558,0.6558,0.6558,111.0 +1695324840000,0.6558,0.6561,0.6558,0.656,286.0 +1695324900000,0.6561,0.6563,0.6561,0.6563,274.0 +1695324960000,0.6562,0.6563,0.6562,0.6562,54.0 +1695325020000,0.6563,0.6565,0.6562,0.6562,413.0 +1695325080000,0.6563,0.6563,0.6561,0.6561,127.0 +1695325140000,0.6561,0.6563,0.6557,0.656,1585.0 +1695325200000,0.6559,0.656,0.6554,0.6556,1963.0 +1695325260000,0.6557,0.6558,0.6553,0.6555,1662.0 +1695325320000,0.6555,0.6557,0.6555,0.6557,1362.0 +1695325380000,0.6556,0.6557,0.6556,0.6557,417.0 +1695325440000,0.6558,0.6558,0.6556,0.6556,152.0 +1695325500000,0.6556,0.6557,0.6553,0.6557,448.0 +1695325560000,0.6558,0.6558,0.6558,0.6558,167.0 +1695325620000,0.6564,0.6572,0.6564,0.6572,908.0 +1695325680000,0.6573,0.6573,0.6567,0.6571,500.0 +1695325740000,0.6572,0.6573,0.6562,0.6562,7201.0 +1695325800000,0.6562,0.6563,0.6562,0.6563,882.0 +1695325860000,0.6566,0.6566,0.6562,0.6563,205.0 +1695325920000,0.6563,0.6567,0.6563,0.6567,121.0 +1695325980000,0.6565,0.6565,0.6563,0.6564,474.0 +1695326040000,0.6564,0.6567,0.6564,0.6566,723.0 +1695326100000,0.6568,0.6573,0.6568,0.6573,66.0 +1695326160000,0.6572,0.6572,0.657,0.6571,362.0 +1695326220000,0.6571,0.6572,0.6567,0.6571,890.0 +1695326280000,0.6569,0.6573,0.6569,0.6573,369.0 +1695326340000,0.657,0.657,0.6569,0.657,162.0 +1695326400000,0.6571,0.6576,0.6564,0.6564,4529.0 +1695326460000,0.6564,0.6564,0.6559,0.656,4348.0 +1695326520000,0.6558,0.6561,0.6557,0.6557,3098.0 +1695326580000,0.6556,0.6558,0.6553,0.6555,4209.0 +1695326640000,0.6554,0.6554,0.6541,0.6541,11408.0 +1695326700000,0.6541,0.6541,0.6531,0.6532,8064.0 +1695326760000,0.6531,0.6531,0.6513,0.6513,39233.0 +1695326820000,0.6513,0.6518,0.6498,0.6504,58096.0 +1695326880000,0.6503,0.6506,0.6488,0.6491,37007.0 +1695326940000,0.6491,0.65,0.6491,0.6498,24370.0 +1695327000000,0.6496,0.65,0.6489,0.65,12449.0 +1695327060000,0.65,0.65,0.6499,0.65,4232.0 +1695327120000,0.6499,0.65,0.6491,0.6497,16338.0 +1695327180000,0.6497,0.6497,0.6497,0.6497,762.0 +1695327240000,0.6497,0.65,0.6497,0.6499,17608.0 +1695327300000,0.6499,0.6499,0.6489,0.6494,30468.0 +1695327360000,0.6493,0.65,0.6491,0.6497,7070.0 +1695327420000,0.6497,0.65,0.6497,0.6498,4803.0 +1695327480000,0.6497,0.6498,0.6496,0.6496,1706.0 +1695327540000,0.6497,0.6497,0.6495,0.6495,2768.0 +1695327600000,0.6495,0.6496,0.6493,0.6495,528.0 +1695327660000,0.6495,0.6495,0.6491,0.6492,1221.0 +1695327720000,0.6492,0.6492,0.6488,0.649,2584.0 +1695327780000,0.6487,0.6491,0.6483,0.6491,5451.0 +1695327840000,0.649,0.649,0.6483,0.6483,2565.0 +1695327900000,0.6487,0.6489,0.6486,0.6488,742.0 +1695327960000,0.6489,0.6489,0.646,0.6468,66872.0 +1695328020000,0.6467,0.6474,0.646,0.6461,32190.0 +1695328080000,0.646,0.6473,0.6456,0.6473,10035.0 +1695328140000,0.6474,0.6476,0.6451,0.6476,37400.0 +1695328200000,0.6475,0.6478,0.6466,0.6476,9692.0 +1695328260000,0.6476,0.648,0.6476,0.648,4981.0 +1695328320000,0.648,0.6484,0.6479,0.6484,5751.0 +1695328380000,0.6484,0.6489,0.6482,0.6489,6515.0 +1695328440000,0.6489,0.649,0.6488,0.6489,5479.0 +1695328500000,0.649,0.6492,0.6487,0.6487,14000.0 +1695328560000,0.6487,0.6492,0.6487,0.6492,5280.0 +1695328620000,0.6492,0.6495,0.6491,0.6494,3583.0 +1695328680000,0.6496,0.6498,0.6496,0.6497,4693.0 +1695328740000,0.6497,0.6499,0.6497,0.6498,2372.0 +1695328800000,0.6496,0.6499,0.6496,0.6497,4962.0 +1695328860000,0.6497,0.65,0.6497,0.65,10690.0 +1695328920000,0.6499,0.6499,0.6492,0.6492,3562.0 +1695328980000,0.6494,0.6498,0.6494,0.6495,1472.0 +1695329040000,0.6495,0.6495,0.6494,0.6495,1098.0 +1695329100000,0.6496,0.6498,0.6496,0.6498,1989.0 +1695329160000,0.6497,0.6498,0.6497,0.6498,1117.0 +1695329220000,0.6498,0.65,0.6496,0.65,20400.0 +1695329280000,0.6499,0.65,0.6496,0.6499,2311.0 +1695329340000,0.6498,0.6498,0.6495,0.6495,1823.0 +1695329400000,0.6496,0.6498,0.6495,0.6497,574.0 +1695329460000,0.6497,0.6497,0.6497,0.6497,766.0 +1695329520000,0.6497,0.6498,0.6492,0.6495,4283.0 +1695329580000,0.6496,0.6496,0.6495,0.6495,1021.0 +1695329640000,0.6495,0.6495,0.6495,0.6495,15.0 +1695329700000,0.6496,0.6497,0.6491,0.6491,1786.0 +1695329760000,0.6495,0.6495,0.6494,0.6494,1335.0 +1695329820000,0.6494,0.6494,0.6491,0.6491,874.0 +1695329880000,0.6492,0.6495,0.6492,0.6492,226.0 +1695329940000,0.6493,0.6494,0.6493,0.6494,1324.0 +1695330000000,0.6494,0.6498,0.6492,0.6494,3660.0 +1695330060000,0.6498,0.6498,0.6494,0.6497,537.0 +1695330120000,0.6494,0.6498,0.6493,0.6496,7081.0 +1695330180000,0.6497,0.6498,0.6495,0.6495,1301.0 +1695330240000,0.6494,0.6498,0.6492,0.6498,6542.0 +1695330300000,0.6496,0.6496,0.6492,0.6492,2632.0 +1695330360000,0.6493,0.6493,0.6491,0.6491,3984.0 +1695330420000,0.6491,0.6494,0.6491,0.6493,445.0 +1695330480000,0.6494,0.6495,0.6494,0.6495,746.0 +1695330540000,0.6494,0.6494,0.6481,0.6485,7378.0 +1695330600000,0.6485,0.6485,0.6478,0.6478,2001.0 +1695330660000,0.6479,0.6479,0.6479,0.6479,3521.0 +1695330720000,0.6479,0.6483,0.6479,0.6481,6201.0 +1695330780000,0.6481,0.6481,0.6481,0.6481,178.0 +1695330840000,0.6481,0.6481,0.6478,0.6479,1713.0 +1695330900000,0.6479,0.648,0.6476,0.6476,1817.0 +1695330960000,0.6476,0.6478,0.6476,0.6478,435.0 +1695331020000,0.6476,0.6476,0.6476,0.6476,523.0 +1695331080000,0.6476,0.6478,0.6476,0.6477,1904.0 +1695331140000,0.6476,0.6476,0.6475,0.6475,1597.0 +1695331200000,0.6474,0.6477,0.6472,0.6475,4635.0 +1695331260000,0.6477,0.6477,0.6472,0.6472,3846.0 +1695331320000,0.6474,0.6474,0.6474,0.6474,90.0 +1695331380000,0.6473,0.6474,0.6473,0.6474,1114.0 +1695331440000,0.6472,0.6472,0.6467,0.6467,942.0 +1695331500000,0.6467,0.6467,0.6462,0.6462,3155.0 +1695331560000,0.6463,0.6463,0.6455,0.6456,8998.0 +1695331620000,0.6455,0.646,0.6447,0.6452,11678.0 +1695331680000,0.6451,0.6458,0.6451,0.6454,10290.0 +1695331740000,0.6453,0.6453,0.6449,0.645,11490.0 +1695331800000,0.6449,0.6449,0.6442,0.6442,3810.0 +1695331860000,0.6445,0.6453,0.6445,0.6453,6135.0 +1695331920000,0.6453,0.6456,0.645,0.6451,9007.0 +1695331980000,0.6452,0.6452,0.6447,0.6447,1748.0 +1695332040000,0.6447,0.6447,0.644,0.6442,5045.0 +1695332100000,0.6441,0.6441,0.644,0.644,121.0 +1695332160000,0.644,0.6441,0.6439,0.6441,3171.0 +1695332220000,0.6442,0.6445,0.6425,0.6442,28114.0 +1695332280000,0.6443,0.6443,0.6424,0.6435,8667.0 +1695332340000,0.6434,0.6435,0.6434,0.6435,282.0 +1695332400000,0.6434,0.6437,0.6434,0.6437,947.0 +1695332460000,0.6438,0.644,0.6435,0.6438,2048.0 +1695332520000,0.6441,0.6442,0.644,0.644,1051.0 +1695332580000,0.644,0.6443,0.644,0.6442,3508.0 +1695332640000,0.6442,0.6442,0.6435,0.644,1494.0 +1695332700000,0.6439,0.6443,0.6439,0.6441,3240.0 +1695332760000,0.6441,0.6445,0.6441,0.6444,3323.0 +1695332820000,0.6444,0.6447,0.6444,0.6447,2980.0 +1695332880000,0.6447,0.6449,0.6447,0.6449,6109.0 +1695332940000,0.6449,0.6451,0.6449,0.6449,442.0 +1695333000000,0.6448,0.645,0.6448,0.645,402.0 +1695333060000,0.645,0.6451,0.645,0.6451,466.0 +1695333120000,0.645,0.6456,0.645,0.6456,3157.0 +1695333180000,0.6457,0.6459,0.6454,0.6456,4726.0 +1695333240000,0.6456,0.6456,0.6455,0.6455,49.0 +1695333300000,0.6456,0.6459,0.6455,0.6455,5524.0 +1695333360000,0.6459,0.6471,0.6459,0.6469,9058.0 +1695333420000,0.6468,0.6472,0.6467,0.6472,495.0 +1695333480000,0.6473,0.6477,0.6473,0.6473,532.0 +1695333540000,0.6474,0.6475,0.6474,0.6475,111.0 +1695333600000,0.6475,0.6481,0.6475,0.6481,11443.0 +1695333660000,0.6481,0.6481,0.6476,0.6476,751.0 +1695333720000,0.6475,0.6475,0.6457,0.6457,9043.0 +1695333780000,0.6457,0.6458,0.6453,0.6453,1373.0 +1695333840000,0.6452,0.6454,0.6449,0.6451,2501.0 +1695333900000,0.6451,0.6451,0.6447,0.6447,846.0 +1695333960000,0.6446,0.6447,0.6445,0.6445,1294.0 +1695334020000,0.6444,0.6447,0.6444,0.6445,1223.0 +1695334080000,0.6444,0.6444,0.644,0.6443,2381.0 +1695334140000,0.6442,0.6452,0.6442,0.6452,1323.0 +1695334200000,0.645,0.645,0.645,0.645,100.0 +1695334260000,0.6451,0.6451,0.6449,0.6449,542.0 +1695334320000,0.6452,0.6457,0.645,0.645,1418.0 +1695334380000,0.6449,0.6449,0.6447,0.6447,234.0 +1695334440000,0.6447,0.645,0.6447,0.645,383.0 +1695334500000,0.645,0.6453,0.6447,0.6453,1119.0 +1695334560000,0.6456,0.646,0.6456,0.646,664.0 +1695334620000,0.6462,0.6466,0.6462,0.6465,585.0 +1695334680000,0.6464,0.6464,0.6464,0.6464,63.0 +1695334740000,0.6465,0.6466,0.6465,0.6465,609.0 +1695334800000,0.6465,0.6468,0.6465,0.6468,577.0 +1695334860000,0.6467,0.6467,0.6464,0.6464,448.0 +1695334920000,0.6462,0.6464,0.646,0.6463,776.0 +1695334980000,0.6463,0.6463,0.6458,0.6459,513.0 +1695335040000,0.6458,0.6458,0.6456,0.6456,151.0 +1695335100000,0.6456,0.6457,0.6454,0.6457,921.0 +1695335160000,0.6455,0.6455,0.6453,0.6453,141.0 +1695335220000,0.6453,0.6453,0.6449,0.6449,3342.0 +1695335280000,0.645,0.645,0.6444,0.6447,1902.0 +1695335340000,0.6448,0.6448,0.6448,0.6448,15.0 +1695335400000,0.6448,0.6451,0.6442,0.6445,9369.0 +1695335460000,0.6449,0.6453,0.6444,0.6453,3635.0 +1695335520000,0.6456,0.646,0.6456,0.6456,3174.0 +1695335580000,0.6455,0.6455,0.6455,0.6455,80.0 +1695335640000,0.6456,0.646,0.6453,0.646,3759.0 +1695335700000,0.6458,0.6461,0.6455,0.646,3637.0 +1695335760000,0.646,0.6462,0.646,0.6462,1972.0 +1695335820000,0.6461,0.6469,0.6461,0.6465,10229.0 +1695335880000,0.6467,0.6468,0.6467,0.6468,669.0 +1695335940000,0.6468,0.6468,0.6459,0.6459,2045.0 +1695336000000,0.6456,0.6458,0.6453,0.6453,2538.0 +1695336060000,0.6454,0.6458,0.6453,0.6458,552.0 +1695336120000,0.6457,0.6459,0.6449,0.6459,3613.0 +1695336180000,0.6462,0.6467,0.6462,0.6467,751.0 +1695336240000,0.6468,0.6468,0.6468,0.6468,178.0 +1695336300000,0.6469,0.6471,0.6468,0.6471,1464.0 +1695336360000,0.6472,0.6477,0.6472,0.6475,1921.0 +1695336420000,0.6476,0.6479,0.6475,0.6479,504.0 +1695336480000,0.6477,0.6481,0.6477,0.6481,2742.0 +1695336540000,0.648,0.6484,0.6477,0.6481,5123.0 +1695336600000,0.6479,0.6484,0.6479,0.6481,1627.0 +1695336660000,0.6481,0.6481,0.648,0.648,1240.0 +1695336720000,0.648,0.6483,0.648,0.6482,2211.0 +1695336780000,0.6483,0.6486,0.6483,0.6483,2194.0 +1695336840000,0.6484,0.649,0.6484,0.6488,2252.0 +1695336900000,0.6489,0.649,0.6489,0.649,254.0 +1695336960000,0.649,0.649,0.6486,0.6486,2004.0 +1695337020000,0.6486,0.6491,0.6485,0.6485,2578.0 +1695337080000,0.6488,0.6493,0.6484,0.6486,5982.0 +1695337140000,0.6487,0.6487,0.6486,0.6487,365.0 +1695337200000,0.6488,0.6497,0.6488,0.6494,4255.0 +1695337260000,0.6493,0.6493,0.6479,0.6479,2244.0 +1695337320000,0.648,0.6486,0.648,0.6486,5087.0 +1695337380000,0.6486,0.6486,0.6481,0.6482,841.0 +1695337440000,0.6482,0.6482,0.6481,0.6481,548.0 +1695337500000,0.648,0.6484,0.6479,0.6483,1887.0 +1695337560000,0.6483,0.6486,0.6483,0.6486,1224.0 +1695337620000,0.6487,0.649,0.6487,0.649,1284.0 +1695337680000,0.649,0.6491,0.649,0.6491,586.0 +1695337740000,0.6489,0.649,0.6489,0.649,1561.0 +1695337800000,0.6492,0.6497,0.6492,0.6496,1413.0 +1695337860000,0.6495,0.6495,0.6489,0.6489,2565.0 +1695337920000,0.6488,0.6488,0.648,0.648,1023.0 +1695337980000,0.6478,0.6478,0.6476,0.6476,583.0 +1695338040000,0.6476,0.6477,0.6475,0.6477,1307.0 +1695338100000,0.6478,0.6478,0.6469,0.6469,7634.0 +1695338160000,0.647,0.6472,0.647,0.6472,908.0 +1695338220000,0.6474,0.6477,0.6474,0.6477,754.0 +1695338280000,0.6477,0.6479,0.6475,0.6475,676.0 +1695338340000,0.6475,0.6475,0.6474,0.6474,257.0 +1695338400000,0.6474,0.6474,0.6468,0.6469,2595.0 +1695338460000,0.647,0.6475,0.647,0.6475,781.0 +1695338520000,0.6476,0.6487,0.6476,0.6483,4099.0 +1695338580000,0.6481,0.6483,0.6478,0.6483,435.0 +1695338640000,0.6481,0.6482,0.6479,0.6479,851.0 +1695338700000,0.6477,0.648,0.6477,0.648,2343.0 +1695338760000,0.648,0.6483,0.648,0.6483,225.0 +1695338820000,0.6482,0.6482,0.6482,0.6482,38.0 +1695338880000,0.6482,0.6482,0.6477,0.6477,1950.0 +1695338940000,0.6474,0.6474,0.6472,0.6472,443.0 +1695339000000,0.6471,0.6471,0.647,0.647,566.0 +1695339060000,0.6471,0.6472,0.6471,0.6472,199.0 +1695339120000,0.6472,0.6472,0.6471,0.6471,1001.0 +1695339180000,0.6471,0.6471,0.6463,0.6468,5312.0 +1695339240000,0.6469,0.6471,0.6469,0.647,108.0 +1695339300000,0.6471,0.6473,0.647,0.6472,1905.0 +1695339360000,0.6471,0.6477,0.6471,0.6476,3527.0 +1695339420000,0.6475,0.6475,0.6469,0.6471,2737.0 +1695339480000,0.6471,0.6473,0.6471,0.6472,2753.0 +1695339540000,0.6468,0.6469,0.6467,0.6469,413.0 +1695339600000,0.6467,0.6471,0.6467,0.647,1427.0 +1695339660000,0.6469,0.647,0.6469,0.6469,287.0 +1695339720000,0.6471,0.6475,0.6471,0.6473,2231.0 +1695339780000,0.6472,0.6475,0.647,0.6475,1110.0 +1695339840000,0.6476,0.6479,0.6476,0.6478,2522.0 +1695339900000,0.6477,0.6479,0.647,0.647,4028.0 +1695339960000,0.6471,0.6471,0.6466,0.6467,10412.0 +1695340020000,0.6467,0.6468,0.6466,0.6468,245.0 +1695340080000,0.6471,0.6473,0.6471,0.6473,151.0 +1695340140000,0.6474,0.6476,0.6474,0.6476,114.0 +1695340200000,0.6476,0.6477,0.6476,0.6476,422.0 +1695340260000,0.6476,0.6476,0.6462,0.6462,7701.0 +1695340320000,0.6465,0.6465,0.6461,0.6461,1048.0 +1695340380000,0.6459,0.6463,0.6455,0.6459,3345.0 +1695340440000,0.6459,0.646,0.6453,0.6457,5158.0 +1695340500000,0.6454,0.646,0.6454,0.646,859.0 +1695340560000,0.6459,0.6461,0.6459,0.6461,319.0 +1695340620000,0.6462,0.6472,0.6462,0.6469,1533.0 +1695340680000,0.6468,0.6475,0.6468,0.6469,3004.0 +1695340740000,0.6469,0.6476,0.6467,0.6475,5767.0 +1695340800000,0.6472,0.648,0.6469,0.6479,19155.0 +1695340860000,0.6477,0.648,0.6472,0.6475,3739.0 +1695340920000,0.6477,0.6478,0.6475,0.6475,961.0 +1695340980000,0.6475,0.6484,0.6475,0.6482,3169.0 +1695341040000,0.6482,0.6482,0.6474,0.6474,2510.0 +1695341100000,0.6474,0.6474,0.6462,0.6462,4679.0 +1695341160000,0.646,0.646,0.6446,0.6447,14742.0 +1695341220000,0.6447,0.645,0.6419,0.6421,82446.0 +1695341280000,0.6421,0.6446,0.6421,0.6439,21166.0 +1695341340000,0.6439,0.6439,0.6433,0.6434,10077.0 +1695341400000,0.6433,0.6436,0.6433,0.6433,4839.0 +1695341460000,0.6435,0.6439,0.6434,0.6439,6952.0 +1695341520000,0.644,0.644,0.6429,0.6429,13524.0 +1695341580000,0.6429,0.6429,0.6413,0.6421,16567.0 +1695341640000,0.6418,0.642,0.6418,0.6418,118.0 +1695341700000,0.6417,0.6418,0.6414,0.6418,9697.0 +1695341760000,0.6418,0.6431,0.6413,0.643,12601.0 +1695341820000,0.643,0.6432,0.6427,0.6429,4204.0 +1695341880000,0.6429,0.643,0.6427,0.6427,7852.0 +1695341940000,0.6426,0.6426,0.6426,0.6426,4061.0 +1695342000000,0.6427,0.6427,0.6426,0.6426,1441.0 +1695342060000,0.6427,0.6433,0.6427,0.6428,11648.0 +1695342120000,0.6428,0.6433,0.6417,0.6417,15721.0 +1695342180000,0.6416,0.6416,0.6412,0.6412,5990.0 +1695342240000,0.6413,0.6416,0.6412,0.6414,5750.0 +1695342300000,0.6414,0.6414,0.6414,0.6414,3449.0 +1695342360000,0.6414,0.6414,0.6359,0.6363,139991.0 +1695342420000,0.6365,0.6375,0.635,0.6371,52543.0 +1695342480000,0.6371,0.6379,0.6359,0.6375,24595.0 +1695342540000,0.6373,0.6378,0.637,0.6378,6384.0 +1695342600000,0.6379,0.6387,0.6375,0.6386,14206.0 +1695342660000,0.6387,0.6389,0.6383,0.6384,10281.0 +1695342720000,0.6383,0.6395,0.6382,0.6395,14980.0 +1695342780000,0.6395,0.64,0.6393,0.6396,8792.0 +1695342840000,0.6399,0.6405,0.6394,0.6402,18857.0 +1695342900000,0.6404,0.6407,0.6398,0.6405,11475.0 +1695342960000,0.6406,0.6415,0.6402,0.6412,22214.0 +1695343020000,0.6412,0.6414,0.6407,0.6407,5039.0 +1695343080000,0.6408,0.6416,0.6407,0.6415,9681.0 +1695343140000,0.6415,0.6424,0.6414,0.6424,8941.0 +1695343200000,0.6423,0.6428,0.6423,0.6428,3073.0 +1695343260000,0.6428,0.6431,0.6422,0.6431,5716.0 +1695343320000,0.6426,0.6435,0.6426,0.6432,7186.0 +1695343380000,0.6431,0.6449,0.6427,0.6442,40910.0 +1695343440000,0.6443,0.6447,0.6443,0.6447,535.0 +1695343500000,0.6448,0.6459,0.6448,0.6456,9666.0 +1695343560000,0.6455,0.6457,0.6453,0.6454,2022.0 +1695343620000,0.6453,0.646,0.6452,0.646,4570.0 +1695343680000,0.646,0.646,0.6454,0.6458,3670.0 +1695343740000,0.6458,0.646,0.6458,0.6459,1113.0 +1695343800000,0.6459,0.6465,0.6459,0.6465,1281.0 +1695343860000,0.6466,0.6476,0.6466,0.6471,11056.0 +1695343920000,0.6471,0.648,0.6471,0.6474,6817.0 +1695343980000,0.6475,0.6481,0.6475,0.6479,1362.0 +1695344040000,0.6479,0.648,0.6475,0.6478,2953.0 +1695344100000,0.6478,0.6482,0.6478,0.6482,261.0 +1695344160000,0.6482,0.6489,0.6482,0.6485,5463.0 +1695344220000,0.6486,0.65,0.6486,0.6494,46573.0 +1695344280000,0.6494,0.6497,0.6492,0.6492,4495.0 +1695344340000,0.6492,0.65,0.6492,0.6493,3731.0 +1695344400000,0.6493,0.6496,0.6492,0.6494,3800.0 +1695344460000,0.6492,0.6492,0.6488,0.6489,1494.0 +1695344520000,0.6489,0.6489,0.6481,0.6483,5047.0 +1695344580000,0.6482,0.6485,0.6479,0.6479,1945.0 +1695344640000,0.6477,0.6478,0.6466,0.6468,5037.0 +1695344700000,0.6468,0.647,0.6465,0.6465,4073.0 +1695344760000,0.6466,0.6466,0.6463,0.6463,618.0 +1695344820000,0.6464,0.6464,0.6462,0.6463,1142.0 +1695344880000,0.6462,0.6463,0.6459,0.646,2416.0 +1695344940000,0.6459,0.646,0.6454,0.6454,1557.0 +1695345000000,0.6457,0.6457,0.6448,0.6448,2240.0 +1695345060000,0.6448,0.6448,0.6438,0.6441,3724.0 +1695345120000,0.6443,0.6447,0.6441,0.6447,3469.0 +1695345180000,0.6446,0.6452,0.6444,0.6452,5623.0 +1695345240000,0.6452,0.6454,0.6438,0.6439,9107.0 +1695345300000,0.6439,0.6471,0.6439,0.6469,28418.0 +1695345360000,0.6468,0.6481,0.6457,0.6457,32965.0 +1695345420000,0.6458,0.6473,0.6456,0.6473,17513.0 +1695345480000,0.6472,0.6481,0.6468,0.6477,10808.0 +1695345540000,0.6474,0.6476,0.6473,0.6476,1129.0 +1695345600000,0.6475,0.6475,0.6468,0.6474,5653.0 +1695345660000,0.6472,0.6473,0.6464,0.6472,4946.0 +1695345720000,0.6472,0.6475,0.6472,0.6474,313.0 +1695345780000,0.6475,0.6484,0.6475,0.6484,2663.0 +1695345840000,0.6484,0.6487,0.6483,0.6483,4015.0 +1695345900000,0.6483,0.6495,0.6481,0.649,8750.0 +1695345960000,0.649,0.6494,0.6489,0.6493,4831.0 +1695346020000,0.6493,0.6493,0.6475,0.6492,21358.0 +1695346080000,0.649,0.6496,0.6479,0.648,75097.0 +1695346140000,0.6478,0.6495,0.6478,0.6493,58441.0 +1695346200000,0.6493,0.6497,0.6493,0.6494,11265.0 +1695346260000,0.6495,0.6496,0.6495,0.6496,968.0 +1695346320000,0.6494,0.6496,0.6494,0.6496,755.0 +1695346380000,0.6496,0.6498,0.6495,0.6498,1537.0 +1695346440000,0.6495,0.6497,0.6488,0.6488,2326.0 +1695346500000,0.649,0.6491,0.6483,0.6485,3554.0 +1695346560000,0.6484,0.6484,0.6484,0.6484,699.0 +1695346620000,0.6483,0.6484,0.6483,0.6484,287.0 +1695346680000,0.6484,0.6484,0.6482,0.6483,131.0 +1695346740000,0.6482,0.6484,0.6482,0.6484,449.0 +1695346800000,0.6485,0.6489,0.6484,0.6489,1341.0 +1695346860000,0.6488,0.6489,0.6487,0.6489,92.0 +1695346920000,0.6489,0.6497,0.6489,0.6497,2119.0 +1695346980000,0.6494,0.6494,0.6487,0.6487,5758.0 +1695347040000,0.6486,0.6487,0.6486,0.6487,477.0 +1695347100000,0.6489,0.6498,0.6489,0.6498,1634.0 +1695347160000,0.6495,0.6495,0.6492,0.6492,1218.0 +1695347220000,0.6491,0.6491,0.6486,0.6486,358.0 +1695347280000,0.6483,0.6487,0.6482,0.6487,2715.0 +1695347340000,0.6484,0.6488,0.6482,0.6487,1918.0 +1695347400000,0.6487,0.6497,0.648,0.6497,15826.0 +1695347460000,0.6497,0.6497,0.6479,0.6483,19737.0 +1695347520000,0.6486,0.6499,0.6482,0.6483,42321.0 +1695347580000,0.6483,0.6497,0.648,0.648,24631.0 +1695347640000,0.648,0.6497,0.648,0.6497,18207.0 +1695347700000,0.6492,0.6495,0.6475,0.6495,67391.0 +1695347760000,0.6495,0.6495,0.6475,0.6475,16443.0 +1695347820000,0.6476,0.6494,0.6476,0.6476,33559.0 +1695347880000,0.6476,0.6497,0.6475,0.6497,22834.0 +1695347940000,0.6496,0.6498,0.6477,0.6497,66671.0 +1695348000000,0.6497,0.6498,0.6474,0.6477,163940.0 +1695348060000,0.6477,0.65,0.6477,0.6498,136313.0 +1695348120000,0.6498,0.6499,0.6477,0.6477,13126.0 +1695348180000,0.6478,0.6497,0.6475,0.6475,160576.0 +1695348240000,0.6474,0.6474,0.646,0.646,54974.0 +1695348300000,0.646,0.646,0.6457,0.6457,40814.0 +1695348360000,0.6459,0.6459,0.6459,0.6459,9.0 +1695348420000,0.6459,0.646,0.6459,0.646,2779.0 +1695348480000,0.646,0.646,0.6455,0.6457,6930.0 +1695348540000,0.6455,0.6456,0.6455,0.6456,3372.0 +1695348600000,0.6454,0.6454,0.6452,0.6452,2503.0 +1695348660000,0.6453,0.6453,0.645,0.645,2322.0 +1695348720000,0.645,0.6451,0.6449,0.6449,1697.0 +1695348780000,0.6449,0.6449,0.6449,0.6449,403.0 +1695348840000,0.6448,0.6449,0.6447,0.6449,2397.0 +1695348900000,0.6449,0.6449,0.6444,0.6446,5606.0 +1695348960000,0.6445,0.6446,0.644,0.644,12400.0 +1695349020000,0.6441,0.6453,0.644,0.6452,29137.0 +1695349080000,0.6452,0.6453,0.6434,0.6434,30625.0 +1695349140000,0.6436,0.6452,0.6433,0.6452,26520.0 +1695349200000,0.6452,0.6452,0.6431,0.6432,22883.0 +1695349260000,0.6432,0.6446,0.643,0.6445,22228.0 +1695349320000,0.6445,0.6449,0.6429,0.6436,23846.0 +1695349380000,0.6434,0.6434,0.6421,0.6421,5802.0 +1695349440000,0.6421,0.6426,0.6419,0.6419,4315.0 +1695349500000,0.6419,0.642,0.6418,0.6418,6150.0 +1695349560000,0.6419,0.642,0.6419,0.642,15915.0 +1695349620000,0.642,0.642,0.6419,0.6419,2836.0 +1695349680000,0.642,0.642,0.6418,0.6418,1276.0 +1695349740000,0.6418,0.642,0.6411,0.6411,9978.0 +1695349800000,0.6412,0.6422,0.641,0.6422,28396.0 +1695349860000,0.6422,0.6422,0.6406,0.6407,35825.0 +1695349920000,0.6407,0.6425,0.6406,0.6425,21745.0 +1695349980000,0.6426,0.6427,0.6409,0.6409,16126.0 +1695350040000,0.6409,0.643,0.6409,0.6419,60942.0 +1695350100000,0.6418,0.6418,0.6412,0.6414,35486.0 +1695350160000,0.6416,0.6432,0.6416,0.6419,137607.0 +1695350220000,0.6418,0.6428,0.6414,0.6417,51507.0 +1695350280000,0.6418,0.6424,0.6408,0.6421,39907.0 +1695350340000,0.6422,0.6426,0.6409,0.6409,87972.0 +1695350400000,0.6409,0.6417,0.6409,0.6411,62263.0 +1695350460000,0.6414,0.6414,0.6414,0.6414,183.0 +1695350520000,0.6415,0.6416,0.6414,0.6416,1357.0 +1695350580000,0.6415,0.642,0.6415,0.6418,2917.0 +1695350640000,0.6417,0.6419,0.6415,0.6419,3742.0 +1695350700000,0.6416,0.6417,0.6415,0.6415,2008.0 +1695350760000,0.6415,0.6421,0.6415,0.6421,731.0 +1695350820000,0.6421,0.6426,0.6421,0.6426,6699.0 +1695350880000,0.6427,0.6427,0.6427,0.6427,618.0 +1695350940000,0.6428,0.6431,0.6427,0.6431,10914.0 +1695351000000,0.643,0.6433,0.643,0.6431,2512.0 +1695351060000,0.6431,0.6431,0.6431,0.6431,2103.0 +1695351120000,0.6432,0.6433,0.6431,0.6431,2553.0 +1695351180000,0.6431,0.6431,0.6427,0.6431,3529.0 +1695351240000,0.6431,0.6431,0.6431,0.6431,26.0 +1695351300000,0.6431,0.6436,0.6431,0.6435,7790.0 +1695351360000,0.6436,0.6442,0.6431,0.644,21410.0 +1695351420000,0.644,0.6445,0.643,0.643,70016.0 +1695351480000,0.643,0.6447,0.6427,0.6447,37493.0 +1695351540000,0.6446,0.6452,0.6441,0.6447,37100.0 +1695351600000,0.6444,0.6454,0.6436,0.6453,38191.0 +1695351660000,0.6453,0.6453,0.643,0.6435,79957.0 +1695351720000,0.6435,0.6451,0.6433,0.6451,38994.0 +1695351780000,0.645,0.6451,0.6432,0.6432,21634.0 +1695351840000,0.6432,0.6451,0.6432,0.6437,32868.0 +1695351900000,0.6438,0.6453,0.6436,0.6453,20962.0 +1695351960000,0.6453,0.6466,0.6447,0.6463,33612.0 +1695352020000,0.6463,0.6469,0.6463,0.6466,1919.0 +1695352080000,0.6469,0.6475,0.6467,0.6475,3465.0 +1695352140000,0.6477,0.6478,0.6473,0.6474,2954.0 +1695352200000,0.6476,0.6486,0.6476,0.6486,3174.0 +1695352260000,0.6485,0.6496,0.6485,0.6494,9114.0 +1695352320000,0.6494,0.6494,0.6488,0.6488,6045.0 +1695352380000,0.6487,0.6494,0.6485,0.6489,5849.0 +1695352440000,0.6489,0.6496,0.6489,0.6496,5448.0 +1695352500000,0.6496,0.6497,0.6489,0.6489,5106.0 +1695352560000,0.6492,0.6497,0.6491,0.6497,3397.0 +1695352620000,0.6495,0.6508,0.6494,0.65,70644.0 +1695352680000,0.65,0.6516,0.6492,0.6515,66139.0 +1695352740000,0.6516,0.6516,0.6509,0.651,44748.0 +1695352800000,0.651,0.6511,0.6491,0.651,148665.0 +1695352860000,0.651,0.651,0.6489,0.6489,46271.0 +1695352920000,0.6489,0.6506,0.6489,0.6499,54874.0 +1695352980000,0.6499,0.6503,0.6487,0.6495,23010.0 +1695353040000,0.6492,0.6493,0.649,0.649,3784.0 +1695353100000,0.649,0.6491,0.649,0.649,3718.0 +1695353160000,0.6489,0.6489,0.6474,0.6474,14645.0 +1695353220000,0.6474,0.6479,0.6472,0.6479,6185.0 +1695353280000,0.648,0.648,0.6476,0.6477,821.0 +1695353340000,0.6476,0.6476,0.6475,0.6475,171.0 +1695353400000,0.6476,0.648,0.647,0.6473,4070.0 +1695353460000,0.6473,0.6479,0.6473,0.6479,625.0 +1695353520000,0.6478,0.6492,0.6478,0.6488,4818.0 +1695353580000,0.6487,0.6494,0.6487,0.6491,11497.0 +1695353640000,0.6491,0.6492,0.6474,0.6492,44543.0 +1695353700000,0.6492,0.6496,0.6462,0.6463,98534.0 +1695353760000,0.6464,0.648,0.6464,0.647,39603.0 +1695353820000,0.6473,0.6474,0.6464,0.6467,30978.0 +1695353880000,0.6471,0.6477,0.6471,0.6477,2383.0 +1695353940000,0.6478,0.6484,0.6478,0.6483,356.0 +1695354000000,0.6485,0.6485,0.648,0.6483,975.0 +1695354060000,0.6483,0.6483,0.6481,0.6481,422.0 +1695354120000,0.6482,0.6482,0.648,0.648,1361.0 +1695354180000,0.6481,0.6487,0.6481,0.6485,2567.0 +1695354240000,0.6484,0.6485,0.6484,0.6485,138.0 +1695354300000,0.6483,0.6483,0.6482,0.6483,274.0 +1695354360000,0.6483,0.6493,0.6483,0.6492,3956.0 +1695354420000,0.6492,0.6502,0.6491,0.6501,29507.0 +1695354480000,0.6502,0.6505,0.65,0.6505,4213.0 +1695354540000,0.6502,0.6507,0.6501,0.6507,1034.0 +1695354600000,0.6508,0.6509,0.6502,0.6506,4149.0 +1695354660000,0.6505,0.6505,0.6502,0.6505,2227.0 +1695354720000,0.6506,0.6509,0.6503,0.6509,2320.0 +1695354780000,0.6507,0.6511,0.6506,0.6508,1482.0 +1695354840000,0.6506,0.651,0.6506,0.6508,321.0 +1695354900000,0.6508,0.6512,0.6504,0.6509,7480.0 +1695354960000,0.6509,0.6509,0.6494,0.6494,10035.0 +1695355020000,0.6494,0.6494,0.6489,0.649,5393.0 +1695355080000,0.6492,0.6496,0.6492,0.6492,1260.0 +1695355140000,0.6492,0.6495,0.6492,0.6493,396.0 +1695355200000,0.6494,0.6505,0.6494,0.6502,5400.0 +1695355260000,0.6503,0.6507,0.6494,0.6507,8663.0 +1695355320000,0.6504,0.6512,0.6504,0.6512,5978.0 +1695355380000,0.6509,0.6522,0.6509,0.652,13237.0 +1695355440000,0.6519,0.6526,0.6519,0.6524,6617.0 +1695355500000,0.6522,0.6526,0.6522,0.6525,1910.0 +1695355560000,0.6524,0.6524,0.6521,0.6522,5105.0 +1695355620000,0.652,0.6524,0.6519,0.6524,4056.0 +1695355680000,0.6525,0.6533,0.6525,0.653,13114.0 +1695355740000,0.6529,0.6534,0.6527,0.653,2370.0 +1695355800000,0.6531,0.6535,0.6531,0.6534,3543.0 +1695355860000,0.6532,0.6535,0.6532,0.6535,2127.0 +1695355920000,0.6533,0.6545,0.6532,0.654,30508.0 +1695355980000,0.6537,0.6537,0.6532,0.6532,345.0 +1695356040000,0.6532,0.6532,0.6529,0.6529,662.0 +1695356100000,0.653,0.6531,0.653,0.6531,258.0 +1695356160000,0.6531,0.6538,0.6531,0.6536,3142.0 +1695356220000,0.6537,0.6537,0.6537,0.6537,12.0 +1695356280000,0.6538,0.654,0.6538,0.6539,712.0 +1695356340000,0.6538,0.6543,0.6537,0.6541,752.0 +1695356400000,0.6541,0.6547,0.654,0.6545,17544.0 +1695356460000,0.6545,0.655,0.6543,0.6546,5792.0 +1695356520000,0.6546,0.6548,0.6539,0.6539,7261.0 +1695356580000,0.6539,0.6546,0.6535,0.6545,3097.0 +1695356640000,0.6541,0.6541,0.654,0.654,186.0 +1695356700000,0.654,0.6542,0.654,0.6541,368.0 +1695356760000,0.6542,0.6566,0.6542,0.6558,37491.0 +1695356820000,0.6559,0.6563,0.6558,0.6558,6607.0 +1695356880000,0.6558,0.6561,0.6557,0.6559,899.0 +1695356940000,0.6559,0.6559,0.6559,0.6559,0.0 +1695357000000,0.656,0.6562,0.6559,0.6561,1661.0 +1695357060000,0.656,0.656,0.6552,0.6556,2034.0 +1695357120000,0.6556,0.6567,0.6556,0.656,11615.0 +1695357180000,0.6558,0.6562,0.6551,0.6556,7748.0 +1695357240000,0.6554,0.6555,0.655,0.655,237.0 +1695357300000,0.655,0.6553,0.655,0.6551,3080.0 +1695357360000,0.655,0.655,0.6539,0.6542,9908.0 +1695357420000,0.6541,0.6541,0.6536,0.6538,5684.0 +1695357480000,0.6538,0.6541,0.6538,0.654,1418.0 +1695357540000,0.654,0.654,0.6538,0.654,1482.0 +1695357600000,0.6539,0.654,0.6538,0.6538,1067.0 +1695357660000,0.6537,0.6538,0.6537,0.6537,3044.0 +1695357720000,0.6537,0.654,0.6537,0.654,3546.0 +1695357780000,0.654,0.6542,0.654,0.6542,2924.0 +1695357840000,0.6542,0.6542,0.6538,0.6538,3187.0 +1695357900000,0.6538,0.6541,0.6538,0.6541,2222.0 +1695357960000,0.6541,0.6546,0.6539,0.6539,2734.0 +1695358020000,0.6538,0.6539,0.6538,0.6538,1389.0 +1695358080000,0.6538,0.654,0.6537,0.6538,1861.0 +1695358140000,0.6537,0.6537,0.6535,0.6537,2281.0 +1695358200000,0.654,0.654,0.6536,0.6537,1585.0 +1695358260000,0.6537,0.6539,0.6537,0.6538,3177.0 +1695358320000,0.6538,0.654,0.6538,0.6539,1052.0 +1695358380000,0.654,0.6541,0.6538,0.654,2661.0 +1695358440000,0.6538,0.6538,0.6534,0.6534,15238.0 +1695358500000,0.6533,0.6533,0.6531,0.6532,3386.0 +1695358560000,0.6532,0.6535,0.6532,0.6534,5350.0 +1695358620000,0.6534,0.6534,0.6534,0.6534,0.0 +1695358680000,0.6533,0.6533,0.6531,0.6531,273.0 +1695358740000,0.653,0.6532,0.6527,0.6529,1500.0 +1695358800000,0.6529,0.6529,0.6521,0.6521,6129.0 +1695358860000,0.6522,0.6522,0.6515,0.6517,2905.0 +1695358920000,0.6517,0.6519,0.6516,0.6518,3163.0 +1695358980000,0.6517,0.6517,0.6512,0.6514,3727.0 +1695359040000,0.6511,0.6514,0.6511,0.6511,552.0 +1695359100000,0.651,0.6514,0.651,0.6513,1498.0 +1695359160000,0.6513,0.6516,0.6513,0.6516,1509.0 +1695359220000,0.6516,0.6516,0.6506,0.6508,6885.0 +1695359280000,0.6507,0.6508,0.6506,0.6506,2401.0 +1695359340000,0.6507,0.6509,0.6507,0.6508,535.0 +1695359400000,0.6508,0.6512,0.6508,0.6511,1771.0 +1695359460000,0.651,0.651,0.6504,0.6505,8303.0 +1695359520000,0.6506,0.651,0.6503,0.6505,1985.0 +1695359580000,0.6505,0.6507,0.6505,0.6506,1871.0 +1695359640000,0.6507,0.6508,0.6507,0.6507,304.0 +1695359700000,0.6507,0.6509,0.6507,0.6509,300.0 +1695359760000,0.6509,0.6509,0.6509,0.6509,102.0 +1695359820000,0.6508,0.6512,0.6508,0.6511,930.0 +1695359880000,0.651,0.6511,0.6505,0.6505,1263.0 +1695359940000,0.6507,0.6507,0.6507,0.6507,202.0 +1695360000000,0.6507,0.6507,0.6501,0.6501,4414.0 +1695360060000,0.6501,0.6503,0.6498,0.6501,2137.0 +1695360120000,0.6502,0.6504,0.6502,0.6504,226.0 +1695360180000,0.6503,0.6506,0.6503,0.6506,120.0 +1695360240000,0.6506,0.6511,0.6502,0.6502,5225.0 +1695360300000,0.6503,0.6508,0.6503,0.6504,2141.0 +1695360360000,0.6506,0.6506,0.6504,0.6504,54.0 +1695360420000,0.6505,0.6508,0.6504,0.6504,874.0 +1695360480000,0.6504,0.6504,0.6503,0.6503,64.0 +1695360540000,0.6505,0.6507,0.6504,0.6504,173.0 +1695360600000,0.6504,0.651,0.6504,0.6507,500.0 +1695360660000,0.6507,0.6512,0.6507,0.6507,1185.0 +1695360720000,0.6509,0.651,0.6508,0.6509,568.0 +1695360780000,0.6508,0.6508,0.6506,0.6506,1118.0 +1695360840000,0.6505,0.6505,0.6501,0.6502,725.0 +1695360900000,0.6503,0.6504,0.6503,0.6504,282.0 +1695360960000,0.6505,0.6507,0.6505,0.6507,1005.0 +1695361020000,0.6507,0.651,0.6507,0.6509,524.0 +1695361080000,0.6507,0.6508,0.6507,0.6508,43.0 +1695361140000,0.6508,0.6519,0.6508,0.6517,1850.0 +1695361200000,0.6518,0.6521,0.6513,0.652,2431.0 +1695361260000,0.6521,0.6523,0.6515,0.6516,1963.0 +1695361320000,0.6517,0.6519,0.6517,0.6519,338.0 +1695361380000,0.6519,0.6519,0.6519,0.6519,0.0 +1695361440000,0.6522,0.6526,0.6522,0.6523,3218.0 +1695361500000,0.6526,0.653,0.6525,0.6528,959.0 +1695361560000,0.6526,0.6528,0.6526,0.6528,219.0 +1695361620000,0.6529,0.6536,0.6526,0.6533,4169.0 +1695361680000,0.6537,0.654,0.6536,0.6539,7966.0 +1695361740000,0.6539,0.6539,0.6538,0.6538,538.0 +1695361800000,0.6538,0.6539,0.6537,0.6539,206.0 +1695361860000,0.6538,0.654,0.6534,0.6536,7354.0 +1695361920000,0.6536,0.654,0.6527,0.6527,11984.0 +1695361980000,0.6527,0.653,0.6524,0.6528,4281.0 +1695362040000,0.6526,0.6526,0.6526,0.6526,20.0 +1695362100000,0.6527,0.6528,0.6527,0.6527,269.0 +1695362160000,0.6528,0.6528,0.6523,0.6525,5573.0 +1695362220000,0.6525,0.6525,0.6525,0.6525,297.0 +1695362280000,0.6526,0.6534,0.6526,0.6533,6040.0 +1695362340000,0.6534,0.6535,0.6528,0.6528,4126.0 +1695362400000,0.6532,0.6542,0.6532,0.6537,12244.0 +1695362460000,0.6538,0.654,0.6533,0.6533,2481.0 +1695362520000,0.6532,0.6533,0.6524,0.6528,3109.0 +1695362580000,0.6528,0.6537,0.6528,0.6534,3512.0 +1695362640000,0.6535,0.6538,0.6534,0.6535,3003.0 +1695362700000,0.6534,0.6534,0.6525,0.6525,6613.0 +1695362760000,0.6523,0.6531,0.6523,0.6527,4884.0 +1695362820000,0.6527,0.6527,0.6516,0.6516,4042.0 +1695362880000,0.6515,0.6515,0.6505,0.6507,8264.0 +1695362940000,0.6504,0.6505,0.65,0.65,9033.0 +1695363000000,0.6499,0.65,0.6498,0.6498,1094.0 +1695363060000,0.6497,0.65,0.6492,0.65,4081.0 +1695363120000,0.6497,0.6497,0.6496,0.6497,804.0 +1695363180000,0.6496,0.6496,0.6494,0.6495,263.0 +1695363240000,0.6495,0.6495,0.6477,0.6483,27913.0 +1695363300000,0.6484,0.6492,0.6484,0.6487,3746.0 +1695363360000,0.6489,0.649,0.6489,0.6489,1541.0 +1695363420000,0.6487,0.6488,0.6484,0.6488,1087.0 +1695363480000,0.6487,0.6498,0.6482,0.6498,16643.0 +1695363540000,0.6496,0.65,0.6484,0.6484,14365.0 +1695363600000,0.6483,0.651,0.6483,0.6509,15345.0 +1695363660000,0.6508,0.6508,0.6491,0.6495,9653.0 +1695363720000,0.6497,0.6498,0.6497,0.6498,218.0 +1695363780000,0.6499,0.6499,0.649,0.6492,2335.0 +1695363840000,0.6492,0.65,0.6492,0.65,37263.0 +1695363900000,0.6501,0.6502,0.6486,0.6486,11698.0 +1695363960000,0.6486,0.6497,0.6482,0.6497,9435.0 +1695364020000,0.6497,0.65,0.6487,0.6488,12338.0 +1695364080000,0.6487,0.6497,0.6483,0.6497,4835.0 +1695364140000,0.6496,0.6496,0.6483,0.649,3722.0 +1695364200000,0.6489,0.65,0.6486,0.6486,14731.0 +1695364260000,0.6485,0.6486,0.6475,0.6483,67427.0 +1695364320000,0.6483,0.6501,0.6483,0.6494,98155.0 +1695364380000,0.6492,0.6492,0.6478,0.648,43467.0 +1695364440000,0.6481,0.649,0.6481,0.6484,17055.0 +1695364500000,0.6483,0.6487,0.6478,0.6483,17930.0 +1695364560000,0.6482,0.6488,0.6479,0.6487,57358.0 +1695364620000,0.6483,0.6483,0.6467,0.6477,51460.0 +1695364680000,0.6477,0.6483,0.647,0.6471,68446.0 +1695364740000,0.6473,0.6474,0.6458,0.6458,33568.0 +1695364800000,0.6459,0.6459,0.6455,0.6455,21908.0 +1695364860000,0.6455,0.6461,0.6454,0.6461,1719.0 +1695364920000,0.6462,0.6468,0.6457,0.6457,10584.0 +1695364980000,0.6456,0.6466,0.6455,0.6464,40220.0 +1695365040000,0.6463,0.6463,0.646,0.6462,519.0 +1695365100000,0.6462,0.6462,0.6451,0.6451,8806.0 +1695365160000,0.6452,0.6457,0.6451,0.6457,1670.0 +1695365220000,0.6456,0.646,0.6447,0.6459,12644.0 +1695365280000,0.6456,0.6456,0.6446,0.6446,7582.0 +1695365340000,0.6447,0.6456,0.6446,0.6455,1605.0 +1695365400000,0.6455,0.6459,0.645,0.6459,4352.0 +1695365460000,0.6459,0.6462,0.6449,0.6453,7940.0 +1695365520000,0.6451,0.6454,0.644,0.6443,9776.0 +1695365580000,0.6444,0.6451,0.6444,0.6451,3984.0 +1695365640000,0.6452,0.6452,0.6449,0.6449,221.0 +1695365700000,0.6449,0.6454,0.6449,0.6453,3469.0 +1695365760000,0.6454,0.6459,0.6452,0.6456,7176.0 +1695365820000,0.6454,0.6455,0.645,0.6455,3723.0 +1695365880000,0.6453,0.6458,0.6451,0.6458,860.0 +1695365940000,0.6454,0.6455,0.6451,0.6451,222.0 +1695366000000,0.6455,0.646,0.6454,0.6457,4041.0 +1695366060000,0.6459,0.646,0.6455,0.6458,2587.0 +1695366120000,0.6459,0.6461,0.643,0.6436,91853.0 +1695366180000,0.6436,0.6436,0.6425,0.6434,11243.0 +1695366240000,0.6434,0.6435,0.6431,0.6432,1796.0 +1695366300000,0.6432,0.6432,0.6425,0.643,3567.0 +1695366360000,0.643,0.6431,0.6421,0.6424,5769.0 +1695366420000,0.6425,0.6425,0.642,0.642,2480.0 +1695366480000,0.642,0.642,0.6415,0.6415,7611.0 +1695366540000,0.6417,0.6424,0.6417,0.642,2491.0 +1695366600000,0.642,0.6421,0.6418,0.6421,3461.0 +1695366660000,0.642,0.6422,0.642,0.6422,12738.0 +1695366720000,0.6421,0.6423,0.6414,0.6419,12040.0 +1695366780000,0.6421,0.6423,0.6421,0.6423,431.0 +1695366840000,0.6423,0.6425,0.6422,0.6422,2953.0 +1695366900000,0.6423,0.6424,0.6422,0.6424,3253.0 +1695366960000,0.6423,0.6424,0.6423,0.6424,344.0 +1695367020000,0.6424,0.6429,0.6423,0.6429,7860.0 +1695367080000,0.6429,0.6432,0.6428,0.6429,2799.0 +1695367140000,0.643,0.6436,0.643,0.6436,8807.0 +1695367200000,0.6437,0.6438,0.6434,0.6438,3430.0 +1695367260000,0.6437,0.6437,0.6435,0.6435,1909.0 +1695367320000,0.6436,0.6436,0.6431,0.6431,1407.0 +1695367380000,0.6431,0.6431,0.6424,0.6424,9001.0 +1695367440000,0.6425,0.6425,0.6418,0.6419,4147.0 +1695367500000,0.6419,0.6419,0.6414,0.6414,3987.0 +1695367560000,0.6413,0.6418,0.6412,0.6414,2409.0 +1695367620000,0.6416,0.6419,0.6416,0.6419,237.0 +1695367680000,0.6419,0.642,0.6418,0.642,317.0 +1695367740000,0.642,0.6421,0.642,0.642,295.0 +1695367800000,0.6419,0.6419,0.6414,0.6415,743.0 +1695367860000,0.6415,0.6417,0.6415,0.6417,1921.0 +1695367920000,0.6419,0.642,0.6413,0.6418,2975.0 +1695367980000,0.6417,0.6417,0.6416,0.6416,87.0 +1695368040000,0.6417,0.6419,0.6416,0.6417,2496.0 +1695368100000,0.6419,0.6419,0.6418,0.6418,633.0 +1695368160000,0.6418,0.6418,0.6417,0.6417,1155.0 +1695368220000,0.6417,0.6418,0.6403,0.6408,10114.0 +1695368280000,0.6407,0.641,0.6406,0.641,2022.0 +1695368340000,0.641,0.6411,0.6408,0.6408,4127.0 +1695368400000,0.641,0.6413,0.641,0.6413,715.0 +1695368460000,0.6412,0.6417,0.6412,0.6415,2035.0 +1695368520000,0.6416,0.6423,0.6416,0.6423,2714.0 +1695368580000,0.6423,0.6423,0.6412,0.6419,2413.0 +1695368640000,0.642,0.6422,0.642,0.6421,748.0 +1695368700000,0.6421,0.6425,0.6421,0.6425,3199.0 +1695368760000,0.6424,0.6433,0.6423,0.6433,2064.0 +1695368820000,0.6433,0.6434,0.6427,0.6433,1625.0 +1695368880000,0.6433,0.6435,0.6433,0.6435,375.0 +1695368940000,0.6436,0.6441,0.6436,0.6441,1756.0 +1695369000000,0.644,0.6442,0.643,0.6433,4530.0 +1695369060000,0.6433,0.6435,0.643,0.6434,1154.0 +1695369120000,0.6435,0.6444,0.6434,0.6442,12753.0 +1695369180000,0.6441,0.6445,0.6437,0.6445,2822.0 +1695369240000,0.6447,0.6447,0.6439,0.6444,1884.0 +1695369300000,0.6445,0.6449,0.6445,0.6448,956.0 +1695369360000,0.6447,0.6448,0.6444,0.6445,2048.0 +1695369420000,0.6445,0.6445,0.6444,0.6444,131.0 +1695369480000,0.6442,0.6447,0.6441,0.6442,643.0 +1695369540000,0.6443,0.6443,0.6442,0.6442,87.0 +1695369600000,0.6444,0.6447,0.6443,0.6444,3944.0 +1695369660000,0.6443,0.6446,0.6438,0.6446,2695.0 +1695369720000,0.6445,0.6447,0.6443,0.6447,6656.0 +1695369780000,0.6445,0.6448,0.6445,0.6446,779.0 +1695369840000,0.6448,0.6461,0.6448,0.6459,18324.0 +1695369900000,0.646,0.6463,0.6451,0.6453,8255.0 +1695369960000,0.6455,0.6465,0.6455,0.6465,9970.0 +1695370020000,0.6465,0.6467,0.6464,0.6467,6932.0 +1695370080000,0.6467,0.6472,0.6467,0.6469,4501.0 +1695370140000,0.6471,0.6477,0.647,0.6477,4610.0 +1695370200000,0.6476,0.6478,0.6476,0.6477,854.0 +1695370260000,0.6478,0.6481,0.6476,0.6481,11865.0 +1695370320000,0.648,0.6484,0.648,0.6482,1830.0 +1695370380000,0.6482,0.6485,0.6482,0.6483,865.0 +1695370440000,0.6484,0.6486,0.6484,0.6486,1486.0 +1695370500000,0.6486,0.6487,0.6483,0.6485,1808.0 +1695370560000,0.6484,0.6485,0.6479,0.6482,2854.0 +1695370620000,0.6481,0.6482,0.6475,0.648,5297.0 +1695370680000,0.6479,0.6479,0.6474,0.6475,4021.0 +1695370740000,0.6475,0.6476,0.646,0.646,7511.0 +1695370800000,0.6461,0.6462,0.6456,0.6458,8594.0 +1695370860000,0.6459,0.6462,0.6459,0.6462,1128.0 +1695370920000,0.6462,0.6463,0.646,0.6461,1964.0 +1695370980000,0.6461,0.6462,0.646,0.646,666.0 +1695371040000,0.646,0.6462,0.6453,0.6454,8788.0 +1695371100000,0.6455,0.6458,0.6453,0.6453,645.0 +1695371160000,0.6454,0.6456,0.6452,0.6453,1420.0 +1695371220000,0.6452,0.6452,0.6445,0.645,3614.0 +1695371280000,0.645,0.6456,0.645,0.6453,445.0 +1695371340000,0.6455,0.6456,0.6455,0.6455,459.0 +1695371400000,0.6455,0.6456,0.6454,0.6456,1234.0 +1695371460000,0.6458,0.6463,0.6448,0.6451,8946.0 +1695371520000,0.6451,0.6468,0.6451,0.6465,7007.0 +1695371580000,0.647,0.6472,0.6454,0.6455,12878.0 +1695371640000,0.6455,0.6477,0.6455,0.6465,22432.0 +1695371700000,0.6464,0.6471,0.6453,0.6469,57120.0 +1695371760000,0.6471,0.6472,0.6463,0.6466,65671.0 +1695371820000,0.6466,0.6466,0.6448,0.6449,274104.0 +1695371880000,0.6453,0.6465,0.6453,0.6465,388760.0 +1695371940000,0.6465,0.6466,0.6462,0.6463,89070.0 +1695372000000,0.6465,0.6469,0.6449,0.6454,96927.0 +1695372060000,0.6453,0.6456,0.6451,0.6454,183050.0 +1695372120000,0.6453,0.6455,0.6445,0.6448,35979.0 +1695372180000,0.6451,0.6453,0.645,0.645,1343.0 +1695372240000,0.645,0.645,0.6437,0.644,21102.0 +1695372300000,0.644,0.6441,0.6433,0.6433,15162.0 +1695372360000,0.6433,0.6437,0.6423,0.6427,23721.0 +1695372420000,0.6425,0.6426,0.6421,0.6423,5697.0 +1695372480000,0.6423,0.6425,0.6421,0.6421,3008.0 +1695372540000,0.6421,0.6428,0.6421,0.6425,2601.0 +1695372600000,0.6426,0.6439,0.6425,0.6438,7259.0 +1695372660000,0.6439,0.6439,0.6432,0.6432,2524.0 +1695372720000,0.6432,0.6432,0.6429,0.643,1722.0 +1695372780000,0.643,0.6432,0.6425,0.6425,2583.0 +1695372840000,0.6427,0.6429,0.6426,0.6426,608.0 +1695372900000,0.6428,0.6437,0.6425,0.643,9394.0 +1695372960000,0.6429,0.6429,0.642,0.6422,2102.0 +1695373020000,0.6422,0.6423,0.6418,0.6421,2795.0 +1695373080000,0.6421,0.6423,0.6419,0.6419,4456.0 +1695373140000,0.6422,0.6423,0.6421,0.6421,411.0 +1695373200000,0.6423,0.6437,0.6423,0.6431,14173.0 +1695373260000,0.6431,0.6435,0.6431,0.6431,3565.0 +1695373320000,0.6432,0.6432,0.6426,0.6426,6056.0 +1695373380000,0.6427,0.6429,0.6423,0.6425,1904.0 +1695373440000,0.6425,0.6427,0.6424,0.6424,2037.0 +1695373500000,0.6424,0.6426,0.642,0.6423,5163.0 +1695373560000,0.6424,0.643,0.6423,0.643,2337.0 +1695373620000,0.643,0.6431,0.642,0.6424,10803.0 +1695373680000,0.6423,0.6424,0.6412,0.642,25363.0 +1695373740000,0.642,0.6424,0.642,0.6421,2053.0 +1695373800000,0.6421,0.6422,0.642,0.6421,1469.0 +1695373860000,0.6421,0.6422,0.6421,0.6422,2422.0 +1695373920000,0.6421,0.6421,0.642,0.642,598.0 +1695373980000,0.642,0.642,0.642,0.642,0.0 +1695374040000,0.642,0.6422,0.6418,0.6422,2332.0 +1695374100000,0.642,0.6423,0.642,0.6423,5479.0 +1695374160000,0.6426,0.643,0.6426,0.643,3478.0 +1695374220000,0.643,0.6434,0.643,0.6434,2402.0 +1695374280000,0.6433,0.6436,0.6433,0.6436,539.0 +1695374340000,0.6435,0.6435,0.6433,0.6434,1726.0 +1695374400000,0.6436,0.6436,0.6435,0.6435,1698.0 +1695374460000,0.6434,0.6436,0.6434,0.6436,4289.0 +1695374520000,0.6436,0.6438,0.6435,0.6438,6323.0 +1695374580000,0.6439,0.645,0.6437,0.6447,39598.0 +1695374640000,0.6447,0.6447,0.6445,0.6447,2117.0 +1695374700000,0.6448,0.6455,0.6447,0.6453,6653.0 +1695374760000,0.6456,0.6456,0.6455,0.6455,3558.0 +1695374820000,0.6455,0.6455,0.6454,0.6455,1446.0 +1695374880000,0.6454,0.6454,0.6453,0.6454,5460.0 +1695374940000,0.6453,0.6453,0.6453,0.6453,776.0 +1695375000000,0.6453,0.6454,0.6453,0.6453,230.0 +1695375060000,0.6453,0.6453,0.6453,0.6453,1470.0 +1695375120000,0.6454,0.6457,0.6454,0.6457,898.0 +1695375180000,0.6457,0.6459,0.6455,0.6459,1191.0 +1695375240000,0.6459,0.6461,0.6459,0.646,3729.0 +1695375300000,0.646,0.6462,0.646,0.6461,205.0 +1695375360000,0.6462,0.6464,0.6462,0.6464,1237.0 +1695375420000,0.6464,0.6465,0.6464,0.6465,138.0 +1695375480000,0.6465,0.6468,0.6465,0.6468,2043.0 +1695375540000,0.6468,0.6468,0.6468,0.6468,0.0 +1695375600000,0.6467,0.6469,0.6467,0.6468,133.0 +1695375660000,0.6469,0.6469,0.6468,0.6468,1430.0 +1695375720000,0.6468,0.6469,0.6468,0.6469,960.0 +1695375780000,0.647,0.6473,0.647,0.6472,1653.0 +1695375840000,0.6472,0.6474,0.647,0.6474,3305.0 +1695375900000,0.6475,0.6477,0.6475,0.6475,2399.0 +1695375960000,0.6475,0.6475,0.6473,0.6473,2733.0 +1695376020000,0.6475,0.6475,0.6474,0.6474,1453.0 +1695376080000,0.6473,0.6474,0.6473,0.6474,818.0 +1695376140000,0.6473,0.6473,0.6473,0.6473,249.0 +1695376200000,0.6473,0.6473,0.6469,0.6471,4242.0 +1695376260000,0.6471,0.6477,0.6471,0.6477,4755.0 +1695376320000,0.6477,0.6477,0.6475,0.6476,1301.0 +1695376380000,0.6475,0.6475,0.6474,0.6474,266.0 +1695376440000,0.6476,0.6476,0.6475,0.6475,1251.0 +1695376500000,0.6475,0.6476,0.6474,0.6476,623.0 +1695376560000,0.6475,0.648,0.6472,0.6478,5418.0 +1695376620000,0.6478,0.6479,0.6474,0.6477,2986.0 +1695376680000,0.6476,0.6477,0.6476,0.6477,690.0 +1695376740000,0.6478,0.6478,0.6478,0.6478,453.0 +1695376800000,0.6478,0.6486,0.6477,0.6484,9702.0 +1695376860000,0.6485,0.6487,0.6484,0.6485,2102.0 +1695376920000,0.6485,0.6487,0.6485,0.6485,1361.0 +1695376980000,0.6485,0.6485,0.6485,0.6485,1.0 +1695377040000,0.6485,0.6486,0.6485,0.6486,87.0 +1695377100000,0.6486,0.6489,0.6486,0.6489,390.0 +1695377160000,0.6489,0.6489,0.6481,0.6487,7123.0 +1695377220000,0.6488,0.6488,0.6487,0.6487,1565.0 +1695377280000,0.6488,0.6489,0.6488,0.6488,477.0 +1695377340000,0.6488,0.6489,0.6487,0.6489,1225.0 +1695377400000,0.6488,0.6489,0.6485,0.6487,3735.0 +1695377460000,0.6487,0.6489,0.6487,0.6489,1909.0 +1695377520000,0.6489,0.649,0.6488,0.6488,2794.0 +1695377580000,0.6488,0.6488,0.6488,0.6488,537.0 +1695377640000,0.6489,0.6495,0.6489,0.6493,8063.0 +1695377700000,0.6494,0.6496,0.6494,0.6495,1196.0 +1695377760000,0.6496,0.6507,0.6496,0.6497,20397.0 +1695377820000,0.6497,0.65,0.6497,0.6498,1848.0 +1695377880000,0.6499,0.6499,0.6499,0.6499,1525.0 +1695377940000,0.6499,0.6499,0.6498,0.6498,176.0 +1695378000000,0.6498,0.6498,0.6493,0.6493,5155.0 +1695378060000,0.6492,0.6493,0.6489,0.649,2388.0 +1695378120000,0.649,0.6491,0.649,0.6491,2725.0 +1695378180000,0.6491,0.6491,0.6491,0.6491,61.0 +1695378240000,0.6491,0.6491,0.6476,0.648,18124.0 +1695378300000,0.648,0.6512,0.648,0.6507,55375.0 +1695378360000,0.6506,0.6511,0.6504,0.6507,5412.0 +1695378420000,0.6508,0.6509,0.6508,0.6509,950.0 +1695378480000,0.6509,0.6509,0.6509,0.6509,1201.0 +1695378540000,0.6509,0.6516,0.6509,0.6515,4835.0 +1695378600000,0.6516,0.6519,0.6515,0.6519,3313.0 +1695378660000,0.6518,0.6518,0.6494,0.6502,59900.0 +1695378720000,0.6501,0.6509,0.6497,0.6507,10043.0 +1695378780000,0.6508,0.6508,0.6508,0.6508,20.0 +1695378840000,0.6507,0.6507,0.6504,0.6504,2795.0 +1695378900000,0.6505,0.6508,0.6504,0.6508,1386.0 +1695378960000,0.6508,0.6513,0.6507,0.6512,1116.0 +1695379020000,0.6512,0.6512,0.65,0.65,4455.0 +1695379080000,0.6498,0.6498,0.6491,0.6493,8298.0 +1695379140000,0.6492,0.6492,0.6489,0.649,2389.0 +1695379200000,0.649,0.6491,0.649,0.6491,1182.0 +1695379260000,0.6492,0.6494,0.6492,0.6493,1149.0 +1695379320000,0.6494,0.6494,0.6492,0.6492,412.0 +1695379380000,0.6493,0.6498,0.6493,0.6496,1514.0 +1695379440000,0.6496,0.6496,0.6489,0.6492,4150.0 +1695379500000,0.6491,0.6494,0.6491,0.6494,1384.0 +1695379560000,0.6493,0.6494,0.6493,0.6494,472.0 +1695379620000,0.6495,0.6495,0.6495,0.6495,117.0 +1695379680000,0.6494,0.6494,0.6492,0.6492,378.0 +1695379740000,0.6491,0.6491,0.6484,0.6485,2778.0 +1695379800000,0.6485,0.6485,0.6481,0.6482,1458.0 +1695379860000,0.6482,0.6482,0.6477,0.6479,5470.0 +1695379920000,0.6477,0.6477,0.6474,0.6475,1753.0 +1695379980000,0.6475,0.6475,0.6475,0.6475,110.0 +1695380040000,0.6475,0.6476,0.6468,0.6472,16604.0 +1695380100000,0.6473,0.6476,0.6473,0.6474,837.0 +1695380160000,0.6473,0.6473,0.6473,0.6473,9.0 +1695380220000,0.6472,0.6473,0.6464,0.6468,5217.0 +1695380280000,0.6467,0.6471,0.6467,0.6471,918.0 +1695380340000,0.6471,0.6473,0.647,0.6472,234.0 +1695380400000,0.6472,0.6474,0.6469,0.647,2747.0 +1695380460000,0.647,0.6471,0.6468,0.6469,1702.0 +1695380520000,0.6471,0.6471,0.6468,0.6471,1310.0 +1695380580000,0.6472,0.6479,0.6472,0.6473,2094.0 +1695380640000,0.6476,0.6477,0.6469,0.6473,1293.0 +1695380700000,0.6473,0.6477,0.6473,0.6477,557.0 +1695380760000,0.6477,0.6477,0.6474,0.6475,861.0 +1695380820000,0.6476,0.6476,0.6475,0.6475,992.0 +1695380880000,0.6476,0.6476,0.6475,0.6475,1379.0 +1695380940000,0.6476,0.6476,0.6473,0.6473,2867.0 +1695381000000,0.6473,0.6474,0.6472,0.6474,1026.0 +1695381060000,0.6474,0.6479,0.6474,0.6478,5375.0 +1695381120000,0.6476,0.6476,0.6472,0.6476,1605.0 +1695381180000,0.6477,0.648,0.6477,0.6479,699.0 +1695381240000,0.648,0.6481,0.6479,0.6479,310.0 +1695381300000,0.648,0.648,0.6479,0.648,431.0 +1695381360000,0.6481,0.6482,0.6477,0.6477,723.0 +1695381420000,0.6477,0.6477,0.6477,0.6477,0.0 +1695381480000,0.6475,0.6475,0.6475,0.6475,233.0 +1695381540000,0.6476,0.6476,0.6476,0.6476,92.0 +1695381600000,0.6476,0.6477,0.6475,0.6476,116.0 +1695381660000,0.6477,0.6479,0.6477,0.6479,1301.0 +1695381720000,0.6478,0.6478,0.6476,0.6476,988.0 +1695381780000,0.6478,0.6479,0.6478,0.6478,45.0 +1695381840000,0.6479,0.6479,0.6478,0.6478,156.0 +1695381900000,0.6479,0.6482,0.6479,0.6482,340.0 +1695381960000,0.6483,0.6483,0.6483,0.6483,74.0 +1695382020000,0.6483,0.6485,0.6483,0.6484,527.0 +1695382080000,0.6483,0.6485,0.6481,0.6481,8603.0 +1695382140000,0.6481,0.6481,0.6474,0.6478,9822.0 +1695382200000,0.6479,0.6479,0.6474,0.6474,1721.0 +1695382260000,0.6474,0.6481,0.6474,0.6481,2107.0 +1695382320000,0.6481,0.6481,0.6479,0.648,1112.0 +1695382380000,0.6479,0.6494,0.6479,0.6492,6918.0 +1695382440000,0.6492,0.6492,0.6483,0.6485,3878.0 +1695382500000,0.6486,0.6489,0.6481,0.6483,3353.0 +1695382560000,0.6483,0.6483,0.6481,0.6483,2129.0 +1695382620000,0.6482,0.6485,0.6477,0.648,2267.0 +1695382680000,0.648,0.6487,0.648,0.6482,1832.0 +1695382740000,0.6484,0.6491,0.6484,0.6491,2268.0 +1695382800000,0.6492,0.65,0.6489,0.6492,11520.0 +1695382860000,0.6493,0.6504,0.649,0.6499,15516.0 +1695382920000,0.6501,0.6508,0.6501,0.6504,12232.0 +1695382980000,0.6503,0.6503,0.6502,0.6503,348.0 +1695383040000,0.6504,0.6504,0.6501,0.6501,624.0 +1695383100000,0.6502,0.651,0.6502,0.6505,2898.0 +1695383160000,0.6504,0.6506,0.6503,0.6506,503.0 +1695383220000,0.6505,0.6505,0.6504,0.6505,199.0 +1695383280000,0.6504,0.6506,0.6498,0.6498,479.0 +1695383340000,0.65,0.6502,0.65,0.6501,126.0 +1695383400000,0.6503,0.6503,0.6499,0.6503,187.0 +1695383460000,0.6502,0.6506,0.6502,0.6505,711.0 +1695383520000,0.6504,0.6514,0.6501,0.6512,9142.0 +1695383580000,0.6513,0.6516,0.6513,0.6515,1090.0 +1695383640000,0.6514,0.6515,0.6514,0.6515,50.0 +1695383700000,0.6515,0.6515,0.6513,0.6514,800.0 +1695383760000,0.6514,0.6516,0.6512,0.6512,641.0 +1695383820000,0.6511,0.6522,0.6511,0.6516,11066.0 +1695383880000,0.6515,0.6515,0.6513,0.6514,125.0 +1695383940000,0.6514,0.6517,0.651,0.651,6044.0 +1695384000000,0.6513,0.6526,0.6512,0.6526,9696.0 +1695384060000,0.6524,0.6532,0.6522,0.6525,12992.0 +1695384120000,0.6525,0.6526,0.6522,0.6522,724.0 +1695384180000,0.6522,0.6529,0.652,0.6525,12461.0 +1695384240000,0.6524,0.6527,0.6524,0.6526,643.0 +1695384300000,0.6526,0.6527,0.6526,0.6527,742.0 +1695384360000,0.6528,0.6529,0.6527,0.6529,593.0 +1695384420000,0.6529,0.6529,0.6529,0.6529,177.0 +1695384480000,0.6527,0.653,0.6527,0.6528,2146.0 +1695384540000,0.6528,0.6528,0.6528,0.6528,20.0 +1695384600000,0.6527,0.6535,0.6527,0.6535,8187.0 +1695384660000,0.6534,0.6544,0.6532,0.6543,11153.0 +1695384720000,0.6543,0.655,0.6542,0.6548,8043.0 +1695384780000,0.6549,0.6567,0.6548,0.6557,43516.0 +1695384840000,0.6555,0.6562,0.655,0.6558,35718.0 +1695384900000,0.6554,0.6564,0.6553,0.6563,18957.0 +1695384960000,0.6564,0.6572,0.6564,0.6569,8590.0 +1695385020000,0.6567,0.6567,0.6561,0.6562,3594.0 +1695385080000,0.6561,0.6563,0.656,0.656,10492.0 +1695385140000,0.6562,0.6562,0.656,0.6561,1676.0 +1695385200000,0.6561,0.6561,0.6547,0.6547,64999.0 +1695385260000,0.6547,0.6568,0.6547,0.6568,13574.0 +1695385320000,0.6569,0.6578,0.6569,0.6576,9446.0 +1695385380000,0.6575,0.6584,0.6575,0.658,6940.0 +1695385440000,0.6581,0.6587,0.6577,0.6587,6701.0 +1695385500000,0.6586,0.6592,0.6585,0.659,5007.0 +1695385560000,0.6592,0.6594,0.6589,0.6589,4497.0 +1695385620000,0.6591,0.6591,0.6587,0.6587,1000.0 +1695385680000,0.6585,0.6586,0.6582,0.6586,1891.0 +1695385740000,0.6584,0.6584,0.6577,0.6577,5655.0 +1695385800000,0.6579,0.6584,0.6579,0.658,2977.0 +1695385860000,0.6582,0.6584,0.6579,0.6582,3957.0 +1695385920000,0.6581,0.6583,0.6576,0.6576,21793.0 +1695385980000,0.6577,0.6577,0.6568,0.6568,2291.0 +1695386040000,0.6568,0.6571,0.6561,0.6561,6854.0 +1695386100000,0.6562,0.6568,0.656,0.6566,3332.0 +1695386160000,0.6566,0.6568,0.656,0.6563,16896.0 +1695386220000,0.6565,0.6565,0.6562,0.6563,1191.0 +1695386280000,0.6564,0.6564,0.656,0.6562,1760.0 +1695386340000,0.6564,0.6566,0.6563,0.6566,1850.0 +1695386400000,0.6566,0.6572,0.6564,0.6572,4702.0 +1695386460000,0.6572,0.6575,0.6571,0.6573,3202.0 +1695386520000,0.6572,0.6573,0.6571,0.6571,2028.0 +1695386580000,0.6571,0.6571,0.6571,0.6571,425.0 +1695386640000,0.6571,0.6572,0.6566,0.6566,2854.0 +1695386700000,0.657,0.657,0.6561,0.6562,6163.0 +1695386760000,0.6562,0.6563,0.656,0.6563,2653.0 +1695386820000,0.6566,0.6566,0.6558,0.6561,6260.0 +1695386880000,0.6558,0.6563,0.6558,0.6561,2970.0 +1695386940000,0.6567,0.6569,0.6563,0.6564,2532.0 +1695387000000,0.6563,0.6563,0.6558,0.6558,188.0 +1695387060000,0.6558,0.6561,0.6558,0.6559,2196.0 +1695387120000,0.656,0.656,0.6555,0.6555,1533.0 +1695387180000,0.6557,0.6557,0.6557,0.6557,19.0 +1695387240000,0.6557,0.6565,0.6557,0.6563,2345.0 +1695387300000,0.6563,0.6564,0.6555,0.6555,5140.0 +1695387360000,0.6555,0.6557,0.6553,0.6554,1595.0 +1695387420000,0.6554,0.6555,0.6553,0.6554,2018.0 +1695387480000,0.6554,0.6559,0.6554,0.6557,2605.0 +1695387540000,0.6557,0.656,0.6557,0.6557,1156.0 +1695387600000,0.6557,0.6563,0.6557,0.6562,3656.0 +1695387660000,0.6562,0.657,0.6562,0.6562,5940.0 +1695387720000,0.6564,0.6572,0.6562,0.6569,5735.0 +1695387780000,0.6569,0.6572,0.6568,0.6571,2604.0 +1695387840000,0.6568,0.6572,0.6568,0.6571,352.0 +1695387900000,0.6572,0.6572,0.6567,0.6572,2736.0 +1695387960000,0.6572,0.6578,0.6572,0.6577,5115.0 +1695388020000,0.6579,0.6583,0.6578,0.6583,8617.0 +1695388080000,0.6583,0.6584,0.6573,0.6575,9278.0 +1695388140000,0.6573,0.6583,0.6571,0.6573,15596.0 +1695388200000,0.6572,0.6577,0.6572,0.6576,6905.0 +1695388260000,0.6576,0.6577,0.6576,0.6576,689.0 +1695388320000,0.6576,0.6576,0.6573,0.6573,304.0 +1695388380000,0.6574,0.6574,0.6573,0.6573,1478.0 +1695388440000,0.6573,0.6574,0.6573,0.6573,2052.0 +1695388500000,0.6573,0.6573,0.6573,0.6573,158.0 +1695388560000,0.6573,0.6573,0.6573,0.6573,228.0 +1695388620000,0.6573,0.6573,0.6568,0.6569,8550.0 +1695388680000,0.6569,0.6569,0.6558,0.656,25081.0 +1695388740000,0.656,0.6561,0.656,0.6561,1001.0 +1695388800000,0.6561,0.6562,0.6561,0.6562,2132.0 +1695388860000,0.6562,0.6562,0.6561,0.6561,313.0 +1695388920000,0.6561,0.6561,0.6559,0.6559,1280.0 +1695388980000,0.6559,0.6559,0.6558,0.6558,1200.0 +1695389040000,0.6558,0.6559,0.6555,0.6555,4730.0 +1695389100000,0.6555,0.6556,0.6555,0.6556,3398.0 +1695389160000,0.6559,0.6569,0.6559,0.6568,5274.0 +1695389220000,0.6567,0.6567,0.6564,0.6564,1420.0 +1695389280000,0.6567,0.6568,0.6567,0.6567,609.0 +1695389340000,0.6567,0.6567,0.6567,0.6567,304.0 +1695389400000,0.6565,0.6568,0.6562,0.6566,1983.0 +1695389460000,0.6565,0.6565,0.6552,0.6552,2284.0 +1695389520000,0.6553,0.6566,0.6552,0.6566,2279.0 +1695389580000,0.6566,0.6569,0.6566,0.6569,2370.0 +1695389640000,0.657,0.657,0.6562,0.6562,8235.0 +1695389700000,0.6562,0.6563,0.6558,0.6558,1780.0 +1695389760000,0.6557,0.6558,0.6551,0.6551,7461.0 +1695389820000,0.6552,0.6553,0.6552,0.6553,877.0 +1695389880000,0.6552,0.6559,0.6551,0.6557,1422.0 +1695389940000,0.6555,0.6555,0.6546,0.6547,6725.0 +1695390000000,0.6547,0.6548,0.6538,0.6541,5186.0 +1695390060000,0.6539,0.6539,0.653,0.653,9200.0 +1695390120000,0.6531,0.6532,0.653,0.6532,7813.0 +1695390180000,0.6531,0.6532,0.653,0.6532,532.0 +1695390240000,0.6531,0.6531,0.6521,0.6528,11658.0 +1695390300000,0.6528,0.6533,0.6504,0.6512,43851.0 +1695390360000,0.6513,0.6523,0.651,0.6518,6710.0 +1695390420000,0.6519,0.6524,0.6519,0.6522,518.0 +1695390480000,0.6521,0.6521,0.652,0.6521,407.0 +1695390540000,0.6521,0.6523,0.6519,0.6523,1323.0 +1695390600000,0.6522,0.6522,0.6518,0.6522,882.0 +1695390660000,0.6522,0.6525,0.6519,0.6523,4483.0 +1695390720000,0.6522,0.6522,0.6517,0.6517,178.0 +1695390780000,0.6518,0.6519,0.6514,0.6517,380.0 +1695390840000,0.6513,0.6513,0.6502,0.6509,2576.0 +1695390900000,0.6508,0.6513,0.6508,0.6513,2352.0 +1695390960000,0.6514,0.6516,0.6512,0.6516,4358.0 +1695391020000,0.6515,0.6517,0.6513,0.6513,2796.0 +1695391080000,0.6513,0.6516,0.6513,0.6516,3346.0 +1695391140000,0.6519,0.652,0.6516,0.6519,2386.0 +1695391200000,0.6517,0.6519,0.6513,0.6514,3566.0 +1695391260000,0.6514,0.6514,0.6511,0.6514,2465.0 +1695391320000,0.6512,0.6513,0.6503,0.6507,7319.0 +1695391380000,0.6507,0.651,0.6507,0.6509,884.0 +1695391440000,0.651,0.6518,0.651,0.6517,7158.0 +1695391500000,0.6518,0.6534,0.6518,0.6533,9585.0 +1695391560000,0.6533,0.654,0.6532,0.6537,12268.0 +1695391620000,0.6538,0.654,0.6537,0.6539,1808.0 +1695391680000,0.6539,0.6539,0.6534,0.6534,2472.0 +1695391740000,0.6536,0.6536,0.6536,0.6536,612.0 +1695391800000,0.6538,0.6546,0.6535,0.6545,15477.0 +1695391860000,0.6546,0.6546,0.6545,0.6545,368.0 +1695391920000,0.6542,0.6546,0.6541,0.6546,1873.0 +1695391980000,0.6545,0.6545,0.6543,0.6544,286.0 +1695392040000,0.6543,0.6543,0.6541,0.6542,928.0 +1695392100000,0.6543,0.6543,0.6534,0.6534,3594.0 +1695392160000,0.6535,0.6535,0.6519,0.6519,3146.0 +1695392220000,0.652,0.6523,0.6513,0.6519,5300.0 +1695392280000,0.6517,0.6518,0.6516,0.6516,1918.0 +1695392340000,0.6516,0.6516,0.6507,0.6513,3533.0 +1695392400000,0.6514,0.6514,0.6513,0.6514,1558.0 +1695392460000,0.6513,0.6514,0.6511,0.6513,2835.0 +1695392520000,0.6513,0.6519,0.6511,0.6519,3348.0 +1695392580000,0.652,0.6522,0.652,0.6522,451.0 +1695392640000,0.6523,0.6531,0.6523,0.6531,2024.0 +1695392700000,0.6529,0.6533,0.6527,0.6527,2972.0 +1695392760000,0.6526,0.653,0.6525,0.653,1895.0 +1695392820000,0.653,0.6537,0.653,0.6534,3002.0 +1695392880000,0.6537,0.6541,0.6537,0.6541,2601.0 +1695392940000,0.654,0.654,0.654,0.654,78.0 +1695393000000,0.6541,0.6561,0.6541,0.6561,9635.0 +1695393060000,0.6561,0.6568,0.656,0.6568,9448.0 +1695393120000,0.6569,0.6569,0.656,0.6563,4615.0 +1695393180000,0.6563,0.6563,0.6556,0.6556,2106.0 +1695393240000,0.6555,0.6559,0.6555,0.6557,1224.0 +1695393300000,0.6561,0.6562,0.6555,0.6555,1226.0 +1695393360000,0.6556,0.6578,0.6556,0.657,44727.0 +1695393420000,0.6575,0.658,0.6574,0.6577,1688.0 +1695393480000,0.6579,0.658,0.6571,0.6578,3426.0 +1695393540000,0.6575,0.6577,0.657,0.6574,1918.0 +1695393600000,0.6576,0.658,0.6573,0.6573,2899.0 +1695393660000,0.6575,0.6575,0.657,0.6572,1395.0 +1695393720000,0.6574,0.6578,0.6572,0.6577,3429.0 +1695393780000,0.6576,0.6584,0.6576,0.6584,829.0 +1695393840000,0.6583,0.6584,0.6579,0.6579,6515.0 +1695393900000,0.6579,0.6579,0.6567,0.6568,1464.0 +1695393960000,0.6568,0.657,0.6567,0.6567,1754.0 +1695394020000,0.6567,0.6567,0.6562,0.6563,2310.0 +1695394080000,0.6563,0.657,0.6563,0.657,3836.0 +1695394140000,0.6569,0.6569,0.6566,0.6567,1883.0 +1695394200000,0.6567,0.6567,0.6558,0.6562,7975.0 +1695394260000,0.6564,0.6564,0.6556,0.6556,457.0 +1695394320000,0.6556,0.6557,0.6555,0.6555,5085.0 +1695394380000,0.6557,0.6558,0.6552,0.6552,8025.0 +1695394440000,0.6553,0.6553,0.6551,0.6552,9571.0 +1695394500000,0.6552,0.6559,0.6552,0.6559,2405.0 +1695394560000,0.6562,0.6566,0.6561,0.6561,4958.0 +1695394620000,0.6563,0.6581,0.6563,0.6581,2903.0 +1695394680000,0.6583,0.6588,0.6578,0.6585,12458.0 +1695394740000,0.6585,0.6589,0.6577,0.6577,3168.0 +1695394800000,0.6584,0.6587,0.6573,0.6579,12219.0 +1695394860000,0.6576,0.6582,0.6574,0.6582,1471.0 +1695394920000,0.658,0.6582,0.6577,0.6582,3059.0 +1695394980000,0.6582,0.6586,0.6578,0.6578,8673.0 +1695395040000,0.6581,0.6581,0.6577,0.658,5087.0 +1695395100000,0.6578,0.6592,0.6578,0.6589,13422.0 +1695395160000,0.6591,0.6603,0.6589,0.6603,24713.0 +1695395220000,0.6603,0.6636,0.6602,0.663,69927.0 +1695395280000,0.6632,0.6634,0.6623,0.6623,20867.0 +1695395340000,0.6625,0.6632,0.6617,0.6627,15714.0 +1695395400000,0.6627,0.663,0.662,0.662,8510.0 +1695395460000,0.662,0.6621,0.6599,0.6608,11266.0 +1695395520000,0.6608,0.6609,0.6606,0.6608,3636.0 +1695395580000,0.6609,0.6609,0.6601,0.6604,2590.0 +1695395640000,0.6603,0.6605,0.6601,0.6603,818.0 +1695395700000,0.6606,0.6611,0.6604,0.6604,4089.0 +1695395760000,0.6604,0.6611,0.6604,0.6611,2509.0 +1695395820000,0.6611,0.662,0.6611,0.662,2573.0 +1695395880000,0.662,0.6622,0.6617,0.6621,1946.0 +1695395940000,0.662,0.6623,0.6619,0.6621,977.0 +1695396000000,0.6621,0.6624,0.6618,0.6618,2223.0 +1695396060000,0.6619,0.6623,0.6618,0.6623,10040.0 +1695396120000,0.6622,0.6643,0.6622,0.6633,37787.0 +1695396180000,0.6636,0.6639,0.6632,0.6639,3176.0 +1695396240000,0.6637,0.6639,0.6634,0.6639,2320.0 +1695396300000,0.6643,0.6649,0.6641,0.6648,5499.0 +1695396360000,0.6645,0.665,0.6643,0.6647,2974.0 +1695396420000,0.6648,0.6652,0.664,0.6644,7009.0 +1695396480000,0.6645,0.6653,0.6638,0.6641,16727.0 +1695396540000,0.6642,0.665,0.6642,0.6644,4529.0 +1695396600000,0.6644,0.665,0.6639,0.6649,3109.0 +1695396660000,0.665,0.6654,0.6649,0.665,5637.0 +1695396720000,0.6649,0.6652,0.6634,0.6634,13052.0 +1695396780000,0.6638,0.664,0.6628,0.6628,11623.0 +1695396840000,0.6627,0.663,0.6626,0.6629,1338.0 +1695396900000,0.663,0.6636,0.6629,0.6636,5000.0 +1695396960000,0.6635,0.6638,0.6628,0.6633,8663.0 +1695397020000,0.663,0.6631,0.6625,0.6625,11306.0 +1695397080000,0.6626,0.6626,0.6616,0.6618,14737.0 +1695397140000,0.6618,0.6622,0.6618,0.662,2381.0 +1695397200000,0.6619,0.6619,0.6618,0.6618,1214.0 +1695397260000,0.6618,0.6618,0.6607,0.6607,4113.0 +1695397320000,0.6607,0.6609,0.6601,0.6605,8347.0 +1695397380000,0.6602,0.6602,0.6599,0.6599,3049.0 +1695397440000,0.6599,0.6599,0.6591,0.6599,12823.0 +1695397500000,0.6599,0.6599,0.6595,0.6598,1442.0 +1695397560000,0.6598,0.6605,0.6597,0.6597,6405.0 +1695397620000,0.6595,0.6599,0.6593,0.6599,1690.0 +1695397680000,0.6596,0.6599,0.6587,0.6595,25804.0 +1695397740000,0.6596,0.6602,0.659,0.6598,18322.0 +1695397800000,0.6599,0.6605,0.6598,0.66,4630.0 +1695397860000,0.6602,0.6603,0.66,0.66,3278.0 +1695397920000,0.6602,0.6603,0.6594,0.6594,3929.0 +1695397980000,0.6594,0.6604,0.6594,0.6603,3444.0 +1695398040000,0.6603,0.6603,0.6601,0.6601,1097.0 +1695398100000,0.6598,0.6602,0.6598,0.6601,842.0 +1695398160000,0.6601,0.6601,0.6593,0.6593,3252.0 +1695398220000,0.6593,0.6599,0.6593,0.6598,1697.0 +1695398280000,0.6595,0.6603,0.6593,0.6602,5211.0 +1695398340000,0.6601,0.6608,0.6599,0.6606,12005.0 +1695398400000,0.6602,0.6606,0.659,0.6606,8155.0 +1695398460000,0.6607,0.6617,0.6607,0.6611,5354.0 +1695398520000,0.6611,0.6612,0.6598,0.6598,3628.0 +1695398580000,0.6599,0.66,0.6584,0.6588,15828.0 +1695398640000,0.6586,0.6587,0.6574,0.6577,18080.0 +1695398700000,0.6576,0.6587,0.6572,0.6578,5141.0 +1695398760000,0.6579,0.6585,0.6577,0.6577,14839.0 +1695398820000,0.6575,0.6577,0.6574,0.6575,3657.0 +1695398880000,0.6575,0.6575,0.6561,0.6564,13309.0 +1695398940000,0.6563,0.6571,0.6562,0.6568,6066.0 +1695399000000,0.6569,0.6571,0.6566,0.6568,4372.0 +1695399060000,0.6571,0.6579,0.6571,0.6579,3960.0 +1695399120000,0.6578,0.658,0.6577,0.658,3289.0 +1695399180000,0.658,0.6588,0.658,0.6585,1393.0 +1695399240000,0.6586,0.6586,0.6581,0.6585,1627.0 +1695399300000,0.6584,0.6587,0.6584,0.6586,734.0 +1695399360000,0.6586,0.6587,0.657,0.6583,38184.0 +1695399420000,0.6581,0.6587,0.658,0.6586,5656.0 +1695399480000,0.6585,0.6587,0.6582,0.6587,2915.0 +1695399540000,0.6587,0.6591,0.6587,0.6591,1781.0 +1695399600000,0.659,0.6593,0.659,0.6592,1701.0 +1695399660000,0.6593,0.6593,0.6585,0.6586,5431.0 +1695399720000,0.6586,0.6594,0.6586,0.6593,2829.0 +1695399780000,0.6594,0.6602,0.6594,0.6601,5406.0 +1695399840000,0.6602,0.6608,0.6601,0.6603,5699.0 +1695399900000,0.6603,0.6603,0.6598,0.6602,1633.0 +1695399960000,0.66,0.6604,0.66,0.6603,3096.0 +1695400020000,0.6604,0.6607,0.6604,0.6606,1539.0 +1695400080000,0.6606,0.6606,0.6605,0.6605,139.0 +1695400140000,0.6605,0.6605,0.6599,0.66,6706.0 +1695400200000,0.6603,0.6607,0.6603,0.6604,197.0 +1695400260000,0.6604,0.6608,0.6604,0.6606,1909.0 +1695400320000,0.6606,0.6606,0.6606,0.6606,86.0 +1695400380000,0.6606,0.6606,0.6606,0.6606,1126.0 +1695400440000,0.6602,0.6602,0.6593,0.6594,833.0 +1695400500000,0.6595,0.6596,0.6593,0.6595,358.0 +1695400560000,0.6595,0.6595,0.6593,0.6593,1036.0 +1695400620000,0.6589,0.6589,0.6589,0.6589,52.0 +1695400680000,0.6589,0.6589,0.6585,0.6587,6334.0 +1695400740000,0.6585,0.6585,0.658,0.6583,2426.0 +1695400800000,0.6582,0.6582,0.6574,0.6575,2535.0 +1695400860000,0.6574,0.6587,0.6574,0.6587,4336.0 +1695400920000,0.6589,0.6592,0.6586,0.6591,1841.0 +1695400980000,0.659,0.6592,0.659,0.6592,340.0 +1695401040000,0.6592,0.6595,0.6592,0.6593,1166.0 +1695401100000,0.6593,0.6593,0.6588,0.659,2165.0 +1695401160000,0.659,0.659,0.6587,0.659,2251.0 +1695401220000,0.6587,0.6587,0.6578,0.6578,514.0 +1695401280000,0.6578,0.6578,0.6568,0.6571,9333.0 +1695401340000,0.6567,0.6569,0.6563,0.6568,1992.0 +1695401400000,0.6567,0.6569,0.6566,0.6567,524.0 +1695401460000,0.6567,0.6567,0.6566,0.6566,1005.0 +1695401520000,0.6567,0.6567,0.6566,0.6566,732.0 +1695401580000,0.6566,0.6566,0.6555,0.6562,12935.0 +1695401640000,0.6564,0.6564,0.6557,0.6558,1006.0 +1695401700000,0.6558,0.6562,0.6558,0.6561,2260.0 +1695401760000,0.6561,0.6562,0.6559,0.6559,3292.0 +1695401820000,0.656,0.6561,0.6556,0.6556,6190.0 +1695401880000,0.6556,0.6557,0.655,0.6557,10385.0 +1695401940000,0.6554,0.6554,0.6538,0.6552,24275.0 +1695402000000,0.6552,0.6554,0.6552,0.6553,366.0 +1695402060000,0.6553,0.6555,0.6551,0.6554,3823.0 +1695402120000,0.6558,0.6565,0.6558,0.6565,3483.0 +1695402180000,0.6566,0.6581,0.6566,0.6579,13138.0 +1695402240000,0.6579,0.6582,0.6579,0.6579,4748.0 +1695402300000,0.6579,0.658,0.6573,0.6575,4315.0 +1695402360000,0.6575,0.6578,0.6562,0.6563,9217.0 +1695402420000,0.6563,0.6563,0.6561,0.6562,43.0 +1695402480000,0.6561,0.6564,0.6553,0.6557,7613.0 +1695402540000,0.656,0.6561,0.656,0.656,183.0 +1695402600000,0.6561,0.6563,0.6557,0.6558,1969.0 +1695402660000,0.6559,0.6576,0.6558,0.6575,6461.0 +1695402720000,0.6577,0.6577,0.6573,0.6573,811.0 +1695402780000,0.657,0.657,0.6565,0.6566,1488.0 +1695402840000,0.6566,0.6571,0.6566,0.6571,655.0 +1695402900000,0.6572,0.6575,0.6572,0.6575,1909.0 +1695402960000,0.6575,0.6576,0.6575,0.6575,1198.0 +1695403020000,0.6575,0.6575,0.6566,0.6566,1877.0 +1695403080000,0.6568,0.657,0.6567,0.6567,536.0 +1695403140000,0.6567,0.6568,0.6566,0.6566,502.0 +1695403200000,0.6567,0.6567,0.6566,0.6567,3209.0 +1695403260000,0.6567,0.6574,0.6567,0.6569,2372.0 +1695403320000,0.6571,0.6571,0.6567,0.6567,160.0 +1695403380000,0.6568,0.6568,0.6563,0.6563,2140.0 +1695403440000,0.6559,0.6566,0.6558,0.6562,4045.0 +1695403500000,0.6563,0.657,0.6562,0.657,4129.0 +1695403560000,0.6566,0.6569,0.6564,0.6568,1573.0 +1695403620000,0.6568,0.6568,0.6568,0.6568,8.0 +1695403680000,0.6564,0.657,0.6564,0.657,757.0 +1695403740000,0.6571,0.6579,0.6571,0.6578,725.0 +1695403800000,0.6577,0.658,0.6577,0.658,4446.0 +1695403860000,0.6577,0.6577,0.6573,0.6575,1071.0 +1695403920000,0.6573,0.6575,0.6573,0.6573,814.0 +1695403980000,0.6573,0.658,0.6573,0.6574,4218.0 +1695404040000,0.6573,0.6576,0.6573,0.6573,1619.0 +1695404100000,0.6573,0.6582,0.6573,0.6579,3710.0 +1695404160000,0.6579,0.6579,0.6563,0.6567,5908.0 +1695404220000,0.6567,0.6571,0.6567,0.6567,3286.0 +1695404280000,0.6566,0.6566,0.6545,0.6549,13416.0 +1695404340000,0.655,0.6556,0.6547,0.6549,7573.0 +1695404400000,0.6548,0.6548,0.6536,0.654,19152.0 +1695404460000,0.654,0.6541,0.6534,0.6541,5223.0 +1695404520000,0.6538,0.6541,0.6537,0.6539,2852.0 +1695404580000,0.6539,0.6546,0.6539,0.6541,3437.0 +1695404640000,0.6541,0.6541,0.6539,0.6539,849.0 +1695404700000,0.654,0.6541,0.6539,0.6541,1706.0 +1695404760000,0.654,0.6541,0.6538,0.6541,3793.0 +1695404820000,0.6542,0.6542,0.6542,0.6542,38.0 +1695404880000,0.6542,0.6545,0.6542,0.6545,1430.0 +1695404940000,0.6545,0.6555,0.6545,0.6555,1103.0 +1695405000000,0.6555,0.6564,0.6554,0.6564,7322.0 +1695405060000,0.6564,0.6565,0.6563,0.6565,2339.0 +1695405120000,0.6566,0.6578,0.6566,0.6574,11375.0 +1695405180000,0.6573,0.6573,0.6568,0.6568,1973.0 +1695405240000,0.6572,0.6573,0.6572,0.6573,300.0 +1695405300000,0.6575,0.6587,0.6574,0.6586,6080.0 +1695405360000,0.6585,0.6588,0.6585,0.6588,690.0 +1695405420000,0.6589,0.659,0.6584,0.6586,3971.0 +1695405480000,0.6587,0.6593,0.6587,0.6591,2165.0 +1695405540000,0.6591,0.6597,0.659,0.6595,8018.0 +1695405600000,0.6596,0.66,0.6591,0.66,5022.0 +1695405660000,0.6599,0.6599,0.6592,0.6593,2361.0 +1695405720000,0.6593,0.6593,0.6583,0.6583,1870.0 +1695405780000,0.6583,0.6583,0.6581,0.6583,1023.0 +1695405840000,0.6583,0.6588,0.658,0.658,12482.0 +1695405900000,0.6581,0.6594,0.6581,0.6588,30051.0 +1695405960000,0.6587,0.6587,0.6584,0.6584,2141.0 +1695406020000,0.6583,0.6583,0.6574,0.6575,1120.0 +1695406080000,0.6572,0.6576,0.6569,0.6572,10944.0 +1695406140000,0.6572,0.6573,0.6568,0.657,5393.0 +1695406200000,0.6568,0.6572,0.6566,0.6566,9082.0 +1695406260000,0.6567,0.657,0.6566,0.6566,4294.0 +1695406320000,0.6567,0.6567,0.6563,0.6564,2761.0 +1695406380000,0.6564,0.6565,0.6564,0.6564,2067.0 +1695406440000,0.6564,0.6566,0.6564,0.6565,2547.0 +1695406500000,0.6565,0.6568,0.6563,0.6566,1687.0 +1695406560000,0.6566,0.6566,0.6553,0.6553,25605.0 +1695406620000,0.6553,0.6557,0.6553,0.6554,1120.0 +1695406680000,0.6554,0.6554,0.6554,0.6554,1153.0 +1695406740000,0.6554,0.6554,0.6552,0.6552,2508.0 +1695406800000,0.6553,0.6558,0.6553,0.6558,1637.0 +1695406860000,0.6562,0.6562,0.6555,0.6555,1401.0 +1695406920000,0.6554,0.6556,0.6554,0.6555,682.0 +1695406980000,0.6555,0.6556,0.6555,0.6556,406.0 +1695407040000,0.6555,0.6557,0.6554,0.6554,4210.0 +1695407100000,0.6555,0.6562,0.6555,0.6562,2763.0 +1695407160000,0.6561,0.6571,0.6561,0.6566,10869.0 +1695407220000,0.6566,0.6566,0.6566,0.6566,9.0 +1695407280000,0.6571,0.6574,0.6566,0.6566,893.0 +1695407340000,0.6566,0.6567,0.6566,0.6567,35.0 +1695407400000,0.6567,0.6568,0.6562,0.6563,355.0 +1695407460000,0.6563,0.6565,0.6563,0.6565,502.0 +1695407520000,0.6564,0.6565,0.6564,0.6564,1631.0 +1695407580000,0.6565,0.657,0.6565,0.657,3621.0 +1695407640000,0.6569,0.6569,0.6568,0.6568,804.0 +1695407700000,0.657,0.6573,0.657,0.6573,352.0 +1695407760000,0.6574,0.6574,0.6571,0.6573,2628.0 +1695407820000,0.6574,0.6578,0.6574,0.6578,3130.0 +1695407880000,0.6578,0.658,0.6569,0.6569,8093.0 +1695407940000,0.6573,0.6573,0.6571,0.6572,1506.0 +1695408000000,0.6573,0.6579,0.6573,0.6578,446.0 +1695408060000,0.6578,0.6578,0.6577,0.6577,909.0 +1695408120000,0.6579,0.658,0.6576,0.6576,1537.0 +1695408180000,0.6577,0.6585,0.6577,0.6585,4200.0 +1695408240000,0.6584,0.6584,0.6582,0.6582,2161.0 +1695408300000,0.658,0.6586,0.658,0.6584,1589.0 +1695408360000,0.6585,0.6588,0.6585,0.6588,2481.0 +1695408420000,0.6589,0.6594,0.6586,0.6586,4558.0 +1695408480000,0.6589,0.6595,0.6589,0.6594,2420.0 +1695408540000,0.6597,0.6602,0.6597,0.66,2625.0 +1695408600000,0.66,0.6601,0.6595,0.6596,2554.0 +1695408660000,0.6593,0.6603,0.6593,0.6602,5295.0 +1695408720000,0.66,0.66,0.6595,0.6598,624.0 +1695408780000,0.6598,0.6598,0.6591,0.6591,1072.0 +1695408840000,0.6592,0.6592,0.6589,0.6591,1744.0 +1695408900000,0.6591,0.6591,0.6586,0.659,964.0 +1695408960000,0.6591,0.6591,0.659,0.659,1198.0 +1695409020000,0.6587,0.6589,0.6587,0.6588,392.0 +1695409080000,0.6589,0.6589,0.6584,0.6584,958.0 +1695409140000,0.6585,0.6589,0.6583,0.6589,805.0 +1695409200000,0.6588,0.6596,0.6582,0.6593,2439.0 +1695409260000,0.6595,0.6595,0.6588,0.6592,958.0 +1695409320000,0.6593,0.66,0.6593,0.6593,1511.0 +1695409380000,0.6592,0.6596,0.6587,0.6589,4396.0 +1695409440000,0.6589,0.6589,0.6587,0.6587,3758.0 +1695409500000,0.6588,0.6589,0.6579,0.658,5828.0 +1695409560000,0.658,0.6581,0.6578,0.6579,3221.0 +1695409620000,0.658,0.6581,0.6576,0.6576,7609.0 +1695409680000,0.6576,0.6579,0.6576,0.6579,7409.0 +1695409740000,0.6578,0.6579,0.6577,0.6579,9946.0 +1695409800000,0.6581,0.6581,0.6577,0.6577,514.0 +1695409860000,0.6578,0.6585,0.6578,0.6583,2730.0 +1695409920000,0.6582,0.6582,0.6579,0.658,4371.0 +1695409980000,0.6582,0.6582,0.657,0.657,10264.0 +1695410040000,0.6569,0.6572,0.6568,0.6568,1336.0 +1695410100000,0.6568,0.6568,0.6566,0.6567,7344.0 +1695410160000,0.6567,0.6571,0.6564,0.6569,8167.0 +1695410220000,0.6568,0.657,0.6567,0.6568,815.0 +1695410280000,0.6568,0.6574,0.6568,0.6574,1663.0 +1695410340000,0.6575,0.6575,0.6569,0.6569,774.0 +1695410400000,0.6572,0.6576,0.6572,0.6576,845.0 +1695410460000,0.6573,0.6573,0.6571,0.6571,429.0 +1695410520000,0.6572,0.6572,0.6565,0.6565,2917.0 +1695410580000,0.6565,0.6567,0.6563,0.6564,6192.0 +1695410640000,0.6565,0.6567,0.6563,0.6563,3169.0 +1695410700000,0.6562,0.6562,0.6561,0.6561,518.0 +1695410760000,0.6562,0.6564,0.6562,0.6562,730.0 +1695410820000,0.6561,0.6561,0.656,0.6561,606.0 +1695410880000,0.656,0.656,0.6554,0.6556,7126.0 +1695410940000,0.6555,0.6556,0.6553,0.6553,3254.0 +1695411000000,0.6554,0.6556,0.6545,0.6553,23639.0 +1695411060000,0.6554,0.6556,0.6549,0.6549,11121.0 +1695411120000,0.6546,0.6547,0.6545,0.6546,689.0 +1695411180000,0.6545,0.6548,0.6545,0.6548,868.0 +1695411240000,0.6548,0.6549,0.6546,0.6546,2519.0 +1695411300000,0.6546,0.6558,0.6546,0.6557,13727.0 +1695411360000,0.6553,0.6554,0.6553,0.6554,542.0 +1695411420000,0.6555,0.6556,0.6551,0.6551,915.0 +1695411480000,0.6552,0.6552,0.6544,0.6544,10733.0 +1695411540000,0.6547,0.6549,0.6543,0.6549,4057.0 +1695411600000,0.6549,0.6549,0.6548,0.6548,584.0 +1695411660000,0.6547,0.6547,0.6541,0.6547,3193.0 +1695411720000,0.6545,0.6545,0.6543,0.6543,829.0 +1695411780000,0.6543,0.6544,0.6543,0.6543,552.0 +1695411840000,0.6542,0.6542,0.6537,0.6539,1325.0 +1695411900000,0.6538,0.6551,0.6538,0.6546,8551.0 +1695411960000,0.6546,0.6551,0.6545,0.655,1329.0 +1695412020000,0.655,0.655,0.655,0.655,0.0 +1695412080000,0.6548,0.6548,0.6546,0.6546,165.0 +1695412140000,0.6547,0.6548,0.6542,0.6542,1101.0 +1695412200000,0.6541,0.6543,0.6541,0.6543,92.0 +1695412260000,0.6543,0.6543,0.6541,0.6541,1090.0 +1695412320000,0.6541,0.6542,0.6541,0.6542,476.0 +1695412380000,0.6541,0.6542,0.6541,0.6542,533.0 +1695412440000,0.6542,0.6543,0.6541,0.6542,238.0 +1695412500000,0.6543,0.6551,0.6543,0.655,3377.0 +1695412560000,0.6549,0.6549,0.6548,0.6548,325.0 +1695412620000,0.6548,0.6548,0.6545,0.6545,463.0 +1695412680000,0.6544,0.6544,0.6538,0.654,1023.0 +1695412740000,0.6541,0.6543,0.654,0.6541,400.0 +1695412800000,0.654,0.6541,0.6527,0.6536,13122.0 +1695412860000,0.6535,0.6536,0.6531,0.6532,1663.0 +1695412920000,0.6532,0.6535,0.6529,0.6529,4192.0 +1695412980000,0.653,0.6531,0.6528,0.6531,5639.0 +1695413040000,0.653,0.653,0.6529,0.653,4330.0 +1695413100000,0.653,0.6537,0.6529,0.6536,1948.0 +1695413160000,0.6536,0.654,0.6536,0.6539,1016.0 +1695413220000,0.6539,0.6539,0.6538,0.6538,597.0 +1695413280000,0.6538,0.654,0.6538,0.654,640.0 +1695413340000,0.6538,0.6539,0.6538,0.6539,22.0 +1695413400000,0.6538,0.6542,0.6538,0.6542,663.0 +1695413460000,0.6541,0.6542,0.6539,0.654,2259.0 +1695413520000,0.6539,0.6539,0.6538,0.6538,200.0 +1695413580000,0.6539,0.6539,0.6539,0.6539,44.0 +1695413640000,0.654,0.6542,0.654,0.6542,452.0 +1695413700000,0.6541,0.6545,0.6541,0.6544,1101.0 +1695413760000,0.6542,0.6542,0.6541,0.6542,818.0 +1695413820000,0.6542,0.6542,0.6542,0.6542,0.0 +1695413880000,0.6544,0.6545,0.6544,0.6545,104.0 +1695413940000,0.6545,0.6547,0.6544,0.6544,495.0 +1695414000000,0.6545,0.6545,0.654,0.654,889.0 +1695414060000,0.6538,0.6543,0.6538,0.6542,1311.0 +1695414120000,0.6542,0.6542,0.6542,0.6542,0.0 +1695414180000,0.6542,0.6545,0.6542,0.6545,328.0 +1695414240000,0.6543,0.6543,0.6536,0.6536,779.0 +1695414300000,0.6536,0.6538,0.6536,0.6538,273.0 +1695414360000,0.6538,0.6538,0.6538,0.6538,0.0 +1695414420000,0.6537,0.6537,0.6537,0.6537,10.0 +1695414480000,0.6537,0.6537,0.6534,0.6536,549.0 +1695414540000,0.6536,0.6536,0.6531,0.6532,2428.0 +1695414600000,0.6532,0.6535,0.6532,0.6533,1830.0 +1695414660000,0.6531,0.6533,0.6524,0.6525,5163.0 +1695414720000,0.6522,0.6522,0.652,0.652,783.0 +1695414780000,0.6519,0.6519,0.6516,0.6518,1757.0 +1695414840000,0.6516,0.6516,0.6516,0.6516,1337.0 +1695414900000,0.6516,0.6516,0.6515,0.6516,2155.0 +1695414960000,0.6517,0.6517,0.6517,0.6517,231.0 +1695415020000,0.6517,0.6517,0.6516,0.6516,215.0 +1695415080000,0.6515,0.6515,0.6511,0.6511,4405.0 +1695415140000,0.6512,0.6515,0.6511,0.6511,1525.0 +1695415200000,0.651,0.6513,0.6509,0.6513,5003.0 +1695415260000,0.6512,0.6512,0.6502,0.6505,16403.0 +1695415320000,0.6503,0.6504,0.6503,0.6503,61.0 +1695415380000,0.6502,0.6502,0.6495,0.6502,6880.0 +1695415440000,0.6503,0.6503,0.65,0.65,1649.0 +1695415500000,0.6502,0.6503,0.6502,0.6503,2539.0 +1695415560000,0.6503,0.6513,0.6503,0.6512,4800.0 +1695415620000,0.6512,0.6512,0.6511,0.6511,254.0 +1695415680000,0.651,0.651,0.651,0.651,550.0 +1695415740000,0.6508,0.6508,0.6507,0.6507,1501.0 +1695415800000,0.6506,0.652,0.6506,0.6519,2756.0 +1695415860000,0.652,0.6522,0.6519,0.6519,2123.0 +1695415920000,0.6516,0.6516,0.6511,0.6511,411.0 +1695415980000,0.651,0.6515,0.651,0.6515,1369.0 +1695416040000,0.6516,0.6516,0.6515,0.6515,212.0 +1695416100000,0.6515,0.6516,0.6515,0.6516,1588.0 +1695416160000,0.6517,0.6517,0.6517,0.6517,100.0 +1695416220000,0.6516,0.6516,0.6511,0.6511,1940.0 +1695416280000,0.651,0.651,0.6508,0.6508,1150.0 +1695416340000,0.6509,0.6511,0.6506,0.6506,342.0 +1695416400000,0.6505,0.6512,0.6503,0.6512,3256.0 +1695416460000,0.6513,0.6518,0.6513,0.6518,1736.0 +1695416520000,0.6516,0.6517,0.6513,0.6517,2521.0 +1695416580000,0.6515,0.6517,0.6515,0.6515,5671.0 +1695416640000,0.6515,0.6515,0.6515,0.6515,28.0 +1695416700000,0.6514,0.6515,0.6514,0.6514,314.0 +1695416760000,0.6514,0.6514,0.6503,0.6504,2772.0 +1695416820000,0.6504,0.6511,0.6501,0.6507,10249.0 +1695416880000,0.6506,0.6506,0.6506,0.6506,73.0 +1695416940000,0.6506,0.6506,0.6505,0.6505,548.0 +1695417000000,0.6505,0.6507,0.6504,0.6507,2512.0 +1695417060000,0.651,0.6519,0.651,0.6515,22508.0 +1695417120000,0.6514,0.6515,0.6513,0.6514,2123.0 +1695417180000,0.6515,0.6517,0.6515,0.6517,4304.0 +1695417240000,0.6517,0.6519,0.6516,0.6519,592.0 +1695417300000,0.6521,0.6523,0.6518,0.6522,3560.0 +1695417360000,0.6522,0.6528,0.6522,0.6528,2461.0 +1695417420000,0.6528,0.6539,0.6528,0.6537,4884.0 +1695417480000,0.6538,0.6538,0.6537,0.6537,59.0 +1695417540000,0.6538,0.6538,0.6537,0.6538,559.0 +1695417600000,0.6539,0.654,0.6537,0.654,4181.0 +1695417660000,0.6539,0.654,0.6538,0.6539,1256.0 +1695417720000,0.6539,0.6539,0.6539,0.6539,0.0 +1695417780000,0.6538,0.6543,0.6538,0.6543,6302.0 +1695417840000,0.6543,0.6543,0.6538,0.6538,1118.0 +1695417900000,0.6541,0.6542,0.654,0.6542,271.0 +1695417960000,0.6541,0.6542,0.6541,0.6542,141.0 +1695418020000,0.6543,0.6546,0.6541,0.6541,3438.0 +1695418080000,0.6541,0.6541,0.6541,0.6541,0.0 +1695418140000,0.6545,0.6545,0.6545,0.6545,24.0 +1695418200000,0.6546,0.6546,0.6546,0.6546,131.0 +1695418260000,0.6545,0.6546,0.6545,0.6546,1207.0 +1695418320000,0.6548,0.6556,0.6548,0.6556,1019.0 +1695418380000,0.6556,0.6573,0.6554,0.6564,35198.0 +1695418440000,0.6565,0.6567,0.6565,0.6565,1120.0 +1695418500000,0.6564,0.6564,0.6559,0.6559,933.0 +1695418560000,0.6556,0.6557,0.6556,0.6557,18.0 +1695418620000,0.6557,0.6558,0.6557,0.6557,3398.0 +1695418680000,0.6557,0.6557,0.6549,0.6552,12456.0 +1695418740000,0.6554,0.6556,0.6554,0.6556,704.0 +1695418800000,0.6555,0.6555,0.6553,0.6553,1354.0 +1695418860000,0.6552,0.6552,0.6552,0.6552,155.0 +1695418920000,0.6552,0.6553,0.6552,0.6553,314.0 +1695418980000,0.6554,0.6558,0.6554,0.6558,761.0 +1695419040000,0.6558,0.6558,0.6553,0.6553,972.0 +1695419100000,0.6554,0.6554,0.6554,0.6554,105.0 +1695419160000,0.6555,0.6555,0.6555,0.6555,55.0 +1695419220000,0.6556,0.6569,0.6556,0.6564,3402.0 +1695419280000,0.6566,0.6573,0.6563,0.6571,8957.0 +1695419340000,0.657,0.657,0.657,0.657,8.0 +1695419400000,0.6568,0.6575,0.6568,0.6575,1956.0 +1695419460000,0.6572,0.6579,0.657,0.6575,2894.0 +1695419520000,0.6576,0.6576,0.6574,0.6574,196.0 +1695419580000,0.6574,0.6574,0.6574,0.6574,0.0 +1695419640000,0.6575,0.6576,0.6575,0.6576,277.0 +1695419700000,0.6578,0.658,0.6577,0.6577,260.0 +1695419760000,0.658,0.659,0.658,0.659,10840.0 +1695419820000,0.659,0.6591,0.6587,0.6587,3392.0 +1695419880000,0.6587,0.659,0.6586,0.6589,1995.0 +1695419940000,0.6587,0.6589,0.6584,0.6587,3075.0 +1695420000000,0.6586,0.6589,0.658,0.6586,4129.0 +1695420060000,0.6586,0.6594,0.6586,0.6594,6924.0 +1695420120000,0.6594,0.6601,0.6587,0.6589,10047.0 +1695420180000,0.6592,0.6593,0.6587,0.6587,1052.0 +1695420240000,0.6592,0.6593,0.6591,0.6593,297.0 +1695420300000,0.6594,0.6602,0.6594,0.66,1011.0 +1695420360000,0.6598,0.6599,0.6596,0.6596,5137.0 +1695420420000,0.6596,0.6597,0.6596,0.6597,72.0 +1695420480000,0.6597,0.6597,0.6595,0.6595,448.0 +1695420540000,0.6595,0.6595,0.6591,0.6591,439.0 +1695420600000,0.6592,0.6594,0.6592,0.6594,624.0 +1695420660000,0.6595,0.6599,0.6595,0.6598,482.0 +1695420720000,0.6598,0.6601,0.6598,0.6601,894.0 +1695420780000,0.6601,0.6602,0.6599,0.6602,6599.0 +1695420840000,0.6601,0.6602,0.6596,0.6598,1739.0 +1695420900000,0.6602,0.6605,0.66,0.6605,4760.0 +1695420960000,0.6606,0.6607,0.6598,0.6598,5507.0 +1695421020000,0.6604,0.6605,0.6603,0.6603,686.0 +1695421080000,0.6602,0.6602,0.6599,0.6601,588.0 +1695421140000,0.6602,0.6607,0.6602,0.6607,1689.0 +1695421200000,0.6604,0.6606,0.6604,0.6604,799.0 +1695421260000,0.6604,0.6605,0.6603,0.6605,464.0 +1695421320000,0.6604,0.6604,0.6589,0.6592,1569.0 +1695421380000,0.6591,0.6591,0.6591,0.6591,1638.0 +1695421440000,0.6592,0.6605,0.6592,0.6605,672.0 +1695421500000,0.6605,0.6606,0.6602,0.6606,474.0 +1695421560000,0.6606,0.6608,0.6602,0.6602,6096.0 +1695421620000,0.6605,0.6605,0.6605,0.6605,10.0 +1695421680000,0.6607,0.6608,0.6606,0.6606,249.0 +1695421740000,0.6606,0.6606,0.6592,0.6592,2080.0 +1695421800000,0.6594,0.6599,0.6593,0.6595,2448.0 +1695421860000,0.6595,0.6605,0.6595,0.6605,1797.0 +1695421920000,0.6607,0.6607,0.6607,0.6607,111.0 +1695421980000,0.6607,0.6609,0.6606,0.6609,3113.0 +1695422040000,0.6609,0.6614,0.6607,0.6612,2528.0 +1695422100000,0.6612,0.6612,0.6606,0.6606,3339.0 +1695422160000,0.6604,0.6607,0.6604,0.6605,772.0 +1695422220000,0.6606,0.6617,0.6606,0.6609,12684.0 +1695422280000,0.6612,0.6612,0.6606,0.6606,1811.0 +1695422340000,0.6607,0.6607,0.6605,0.6605,1356.0 +1695422400000,0.6604,0.6604,0.6601,0.6604,2244.0 +1695422460000,0.6606,0.6611,0.6606,0.6611,1940.0 +1695422520000,0.6612,0.6614,0.6611,0.6611,3652.0 +1695422580000,0.6612,0.6612,0.6612,0.6612,2309.0 +1695422640000,0.6612,0.6612,0.6612,0.6612,0.0 +1695422700000,0.6613,0.6614,0.6613,0.6614,473.0 +1695422760000,0.6613,0.6613,0.6611,0.6611,3280.0 +1695422820000,0.661,0.6613,0.661,0.661,349.0 +1695422880000,0.6611,0.6611,0.6611,0.6611,69.0 +1695422940000,0.6611,0.6611,0.6611,0.6611,113.0 +1695423000000,0.661,0.661,0.66,0.6604,11009.0 +1695423060000,0.6604,0.6612,0.6604,0.6612,775.0 +1695423120000,0.6611,0.6615,0.6611,0.6615,822.0 +1695423180000,0.6615,0.6618,0.6615,0.6617,313.0 +1695423240000,0.6619,0.6626,0.6618,0.6622,3300.0 +1695423300000,0.6622,0.6624,0.6617,0.6617,4066.0 +1695423360000,0.6618,0.6623,0.6617,0.6622,2540.0 +1695423420000,0.6622,0.6624,0.6622,0.6624,167.0 +1695423480000,0.6624,0.6626,0.6624,0.6626,2685.0 +1695423540000,0.6627,0.6628,0.6627,0.6628,817.0 +1695423600000,0.6629,0.663,0.6625,0.6626,5347.0 +1695423660000,0.6622,0.6625,0.6622,0.6624,771.0 +1695423720000,0.6625,0.663,0.6625,0.6628,2142.0 +1695423780000,0.6628,0.6629,0.6627,0.6627,1195.0 +1695423840000,0.6626,0.6627,0.6625,0.6626,4331.0 +1695423900000,0.6626,0.6628,0.6611,0.6612,5650.0 +1695423960000,0.6613,0.6619,0.6612,0.6619,7312.0 +1695424020000,0.6621,0.6624,0.6617,0.6617,913.0 +1695424080000,0.6617,0.6617,0.6613,0.6615,4513.0 +1695424140000,0.6616,0.6616,0.6615,0.6616,1591.0 +1695424200000,0.6616,0.6616,0.6614,0.6614,2048.0 +1695424260000,0.6616,0.6622,0.6615,0.6617,2090.0 +1695424320000,0.6619,0.6621,0.6619,0.662,1649.0 +1695424380000,0.6624,0.6631,0.6624,0.6629,2541.0 +1695424440000,0.663,0.6633,0.663,0.663,3433.0 +1695424500000,0.663,0.663,0.6624,0.6628,2195.0 +1695424560000,0.663,0.6635,0.6629,0.6633,9160.0 +1695424620000,0.6633,0.6634,0.6631,0.6632,851.0 +1695424680000,0.6632,0.6632,0.6608,0.6609,11373.0 +1695424740000,0.6611,0.663,0.6609,0.663,7512.0 +1695424800000,0.663,0.663,0.663,0.663,244.0 +1695424860000,0.663,0.663,0.6629,0.663,1376.0 +1695424920000,0.6631,0.6636,0.6631,0.6636,3238.0 +1695424980000,0.6634,0.6641,0.6634,0.6637,10846.0 +1695425040000,0.6636,0.6639,0.6633,0.6633,1936.0 +1695425100000,0.6632,0.6632,0.6627,0.6627,873.0 +1695425160000,0.6627,0.6629,0.6627,0.6629,452.0 +1695425220000,0.6631,0.6638,0.6631,0.6638,5634.0 +1695425280000,0.6639,0.664,0.6637,0.6639,1074.0 +1695425340000,0.6637,0.6639,0.6636,0.6636,514.0 +1695425400000,0.6637,0.6637,0.6636,0.6636,512.0 +1695425460000,0.6637,0.6642,0.6637,0.664,3999.0 +1695425520000,0.6639,0.6642,0.6639,0.6641,1670.0 +1695425580000,0.6641,0.6641,0.6637,0.6637,282.0 +1695425640000,0.6638,0.6642,0.6638,0.664,2421.0 +1695425700000,0.664,0.6646,0.664,0.6644,1710.0 +1695425760000,0.6644,0.6644,0.6643,0.6644,1312.0 +1695425820000,0.6644,0.665,0.6642,0.6649,12246.0 +1695425880000,0.6649,0.6649,0.6644,0.6646,1422.0 +1695425940000,0.6646,0.6646,0.6646,0.6646,10.0 +1695426000000,0.6646,0.6649,0.6646,0.6646,1090.0 +1695426060000,0.6648,0.6648,0.6641,0.6641,2969.0 +1695426120000,0.6642,0.6644,0.6641,0.6644,290.0 +1695426180000,0.6643,0.6643,0.6638,0.664,3176.0 +1695426240000,0.6647,0.6647,0.6647,0.6647,89.0 +1695426300000,0.6646,0.6653,0.6646,0.6651,1248.0 +1695426360000,0.6651,0.6656,0.6651,0.6656,2196.0 +1695426420000,0.6655,0.6655,0.6651,0.6651,795.0 +1695426480000,0.6651,0.6652,0.6649,0.6649,800.0 +1695426540000,0.6648,0.6648,0.6646,0.6647,62.0 +1695426600000,0.6647,0.6647,0.6646,0.6646,76.0 +1695426660000,0.6647,0.6648,0.6647,0.6647,653.0 +1695426720000,0.6647,0.6647,0.6643,0.6643,1888.0 +1695426780000,0.6643,0.6647,0.6641,0.6642,710.0 +1695426840000,0.6639,0.6641,0.6636,0.6641,918.0 +1695426900000,0.6638,0.6641,0.6635,0.6636,1229.0 +1695426960000,0.6634,0.6634,0.6629,0.6634,2029.0 +1695427020000,0.6635,0.6642,0.6635,0.6639,271.0 +1695427080000,0.6642,0.6648,0.6638,0.6645,1667.0 +1695427140000,0.6647,0.6654,0.6645,0.6654,3708.0 +1695427200000,0.6653,0.6661,0.6651,0.6661,3149.0 +1695427260000,0.6659,0.6663,0.6653,0.6658,9516.0 +1695427320000,0.6659,0.6666,0.6658,0.6658,8386.0 +1695427380000,0.6661,0.6662,0.666,0.666,1425.0 +1695427440000,0.666,0.6664,0.666,0.6663,6067.0 +1695427500000,0.6663,0.6666,0.6663,0.6666,19971.0 +1695427560000,0.6667,0.6669,0.6666,0.6669,3482.0 +1695427620000,0.6668,0.6669,0.6666,0.6667,12361.0 +1695427680000,0.6669,0.6673,0.6669,0.6672,4489.0 +1695427740000,0.6672,0.6673,0.667,0.6673,5528.0 +1695427800000,0.6672,0.6673,0.6671,0.6672,7566.0 +1695427860000,0.6672,0.6672,0.6659,0.6672,19460.0 +1695427920000,0.6672,0.6672,0.6668,0.6671,3602.0 +1695427980000,0.6671,0.6677,0.6671,0.6674,2807.0 +1695428040000,0.6674,0.6678,0.6673,0.6678,1438.0 +1695428100000,0.6677,0.6693,0.6676,0.6683,15316.0 +1695428160000,0.6683,0.6683,0.6679,0.668,5400.0 +1695428220000,0.6681,0.6685,0.6677,0.6681,4721.0 +1695428280000,0.6681,0.6682,0.6677,0.668,3265.0 +1695428340000,0.668,0.668,0.668,0.668,107.0 +1695428400000,0.668,0.6689,0.668,0.6685,5116.0 +1695428460000,0.6684,0.6693,0.668,0.6685,7473.0 +1695428520000,0.6686,0.6686,0.6686,0.6686,14.0 +1695428580000,0.6686,0.6686,0.668,0.668,1855.0 +1695428640000,0.6681,0.6684,0.6678,0.6681,2517.0 +1695428700000,0.6681,0.6691,0.6676,0.6689,2172.0 +1695428760000,0.6689,0.6692,0.6689,0.6692,535.0 +1695428820000,0.6692,0.6693,0.6688,0.6688,2745.0 +1695428880000,0.669,0.6696,0.6689,0.6696,2862.0 +1695428940000,0.6696,0.6698,0.6691,0.6692,1233.0 +1695429000000,0.6695,0.6699,0.669,0.6693,3602.0 +1695429060000,0.6693,0.6693,0.6691,0.6691,2474.0 +1695429120000,0.6684,0.6684,0.6664,0.6666,12114.0 +1695429180000,0.6665,0.6666,0.6658,0.6658,7555.0 +1695429240000,0.6659,0.6661,0.6657,0.6658,3443.0 +1695429300000,0.6657,0.6661,0.6657,0.6658,1164.0 +1695429360000,0.6659,0.6662,0.6657,0.666,2171.0 +1695429420000,0.6658,0.6658,0.6656,0.6656,2675.0 +1695429480000,0.6655,0.6655,0.6646,0.6652,5725.0 +1695429540000,0.665,0.665,0.6647,0.665,807.0 +1695429600000,0.665,0.6679,0.665,0.6676,4983.0 +1695429660000,0.6676,0.6678,0.6673,0.6678,1285.0 +1695429720000,0.6677,0.6678,0.6675,0.6676,1355.0 +1695429780000,0.6677,0.6677,0.6675,0.6675,578.0 +1695429840000,0.6676,0.6676,0.6675,0.6675,1154.0 +1695429900000,0.6674,0.6676,0.6674,0.6674,1453.0 +1695429960000,0.6675,0.6677,0.6675,0.6677,726.0 +1695430020000,0.668,0.668,0.6679,0.6679,769.0 +1695430080000,0.6677,0.6677,0.6658,0.6661,19374.0 +1695430140000,0.6663,0.6682,0.6663,0.6682,5200.0 +1695430200000,0.6681,0.6682,0.6676,0.6679,15740.0 +1695430260000,0.6679,0.668,0.6676,0.668,8968.0 +1695430320000,0.6678,0.6679,0.6678,0.6679,61.0 +1695430380000,0.6677,0.6677,0.6662,0.6662,6162.0 +1695430440000,0.6665,0.6665,0.6665,0.6665,17.0 +1695430500000,0.6663,0.6672,0.6662,0.6668,2455.0 +1695430560000,0.6668,0.6668,0.6661,0.6661,2069.0 +1695430620000,0.6662,0.6666,0.6659,0.6666,1004.0 +1695430680000,0.6666,0.6673,0.6665,0.6671,4708.0 +1695430740000,0.6667,0.667,0.6664,0.6667,617.0 +1695430800000,0.6664,0.667,0.6658,0.6663,8627.0 +1695430860000,0.6664,0.6668,0.6664,0.6666,529.0 +1695430920000,0.6666,0.6672,0.6666,0.6672,1388.0 +1695430980000,0.6675,0.6676,0.6673,0.6676,919.0 +1695431040000,0.6675,0.6677,0.6673,0.6674,9038.0 +1695431100000,0.6675,0.6676,0.6671,0.6671,2505.0 +1695431160000,0.6669,0.667,0.6664,0.6664,3552.0 +1695431220000,0.6662,0.6662,0.6635,0.6636,18103.0 +1695431280000,0.6638,0.6638,0.6634,0.6636,10982.0 +1695431340000,0.6633,0.6633,0.661,0.6623,51602.0 +1695431400000,0.6624,0.6636,0.6622,0.6633,20227.0 +1695431460000,0.6633,0.6639,0.6633,0.6639,2520.0 +1695431520000,0.6642,0.6642,0.6642,0.6642,256.0 +1695431580000,0.6643,0.6643,0.6636,0.6636,1637.0 +1695431640000,0.6636,0.664,0.6635,0.664,2487.0 +1695431700000,0.6641,0.6641,0.6638,0.6639,281.0 +1695431760000,0.6642,0.6646,0.6642,0.6646,3266.0 +1695431820000,0.6647,0.6648,0.6644,0.6648,2856.0 +1695431880000,0.6648,0.6655,0.6648,0.6655,4691.0 +1695431940000,0.6655,0.6657,0.6652,0.6656,1569.0 +1695432000000,0.6654,0.6656,0.6648,0.6648,1615.0 +1695432060000,0.6652,0.6656,0.6652,0.6654,879.0 +1695432120000,0.6655,0.6655,0.664,0.6641,1682.0 +1695432180000,0.6641,0.6641,0.6629,0.6629,2940.0 +1695432240000,0.6632,0.6635,0.6632,0.6634,2833.0 +1695432300000,0.6635,0.6641,0.6635,0.6641,1172.0 +1695432360000,0.6651,0.6652,0.6649,0.6652,933.0 +1695432420000,0.6651,0.6651,0.6639,0.6642,537.0 +1695432480000,0.6645,0.6645,0.6645,0.6645,547.0 +1695432540000,0.6652,0.6652,0.6652,0.6652,67.0 +1695432600000,0.6652,0.6652,0.6651,0.6651,412.0 +1695432660000,0.665,0.665,0.665,0.665,152.0 +1695432720000,0.6651,0.6651,0.6647,0.6651,3963.0 +1695432780000,0.6652,0.6656,0.6646,0.6656,3713.0 +1695432840000,0.6657,0.6657,0.6655,0.6657,1704.0 +1695432900000,0.6656,0.6656,0.6654,0.6655,1072.0 +1695432960000,0.6655,0.6655,0.6652,0.6654,2839.0 +1695433020000,0.6654,0.6662,0.6654,0.666,8399.0 +1695433080000,0.6661,0.6666,0.666,0.6665,4493.0 +1695433140000,0.6669,0.6672,0.6669,0.6672,3759.0 +1695433200000,0.6673,0.6676,0.6673,0.6675,5955.0 +1695433260000,0.6675,0.6675,0.6675,0.6675,2921.0 +1695433320000,0.6674,0.6674,0.6668,0.6671,3307.0 +1695433380000,0.6673,0.6673,0.6672,0.6672,503.0 +1695433440000,0.6672,0.6672,0.667,0.667,2257.0 +1695433500000,0.6672,0.6672,0.6666,0.6667,2699.0 +1695433560000,0.6666,0.667,0.6663,0.6668,4568.0 +1695433620000,0.667,0.667,0.6667,0.6667,345.0 +1695433680000,0.6669,0.6669,0.6664,0.6667,1264.0 +1695433740000,0.6667,0.6667,0.6665,0.6667,687.0 +1695433800000,0.6667,0.6673,0.6665,0.667,3270.0 +1695433860000,0.6672,0.6674,0.6672,0.6673,944.0 +1695433920000,0.6673,0.6673,0.6673,0.6673,0.0 +1695433980000,0.6673,0.6673,0.6673,0.6673,0.0 +1695434040000,0.6675,0.6675,0.6671,0.6672,2207.0 +1695434100000,0.667,0.6671,0.6667,0.6667,640.0 +1695434160000,0.6666,0.6671,0.6658,0.6658,4137.0 +1695434220000,0.6661,0.6661,0.6661,0.6661,55.0 +1695434280000,0.666,0.666,0.666,0.666,325.0 +1695434340000,0.6663,0.6668,0.6663,0.6668,971.0 +1695434400000,0.6667,0.6674,0.6664,0.6668,4455.0 +1695434460000,0.6669,0.6669,0.6666,0.6668,520.0 +1695434520000,0.6668,0.6677,0.6668,0.6677,743.0 +1695434580000,0.6678,0.6679,0.6672,0.6677,8663.0 +1695434640000,0.6675,0.6675,0.6672,0.6674,940.0 +1695434700000,0.6674,0.6675,0.6661,0.6661,8087.0 +1695434760000,0.6662,0.6662,0.666,0.666,7468.0 +1695434820000,0.6662,0.6662,0.6659,0.6659,646.0 +1695434880000,0.666,0.666,0.6657,0.6657,10954.0 +1695434940000,0.6657,0.6659,0.6657,0.6659,1914.0 +1695435000000,0.6659,0.6663,0.6658,0.6662,11469.0 +1695435060000,0.6663,0.6663,0.6663,0.6663,92.0 +1695435120000,0.6663,0.6663,0.6658,0.6658,973.0 +1695435180000,0.6657,0.6657,0.6648,0.665,29023.0 +1695435240000,0.6651,0.6651,0.6645,0.6645,3324.0 +1695435300000,0.6646,0.6649,0.6641,0.6647,10094.0 +1695435360000,0.6643,0.6648,0.6641,0.6648,3084.0 +1695435420000,0.6642,0.6642,0.6639,0.6639,500.0 +1695435480000,0.6639,0.6639,0.6639,0.6639,0.0 +1695435540000,0.664,0.6642,0.664,0.6642,344.0 +1695435600000,0.664,0.6642,0.6639,0.6642,938.0 +1695435660000,0.6645,0.6645,0.6642,0.6642,1745.0 +1695435720000,0.6641,0.6641,0.663,0.6632,2839.0 +1695435780000,0.6635,0.6643,0.6635,0.6641,709.0 +1695435840000,0.6641,0.6641,0.6637,0.6639,2233.0 +1695435900000,0.664,0.6641,0.6624,0.6629,7537.0 +1695435960000,0.6629,0.6631,0.6629,0.6631,1581.0 +1695436020000,0.663,0.663,0.6625,0.6625,3388.0 +1695436080000,0.6625,0.6626,0.6622,0.6622,2277.0 +1695436140000,0.6618,0.6618,0.6618,0.6618,183.0 +1695436200000,0.662,0.6629,0.662,0.6628,4303.0 +1695436260000,0.6626,0.663,0.6626,0.663,2197.0 +1695436320000,0.663,0.6631,0.6629,0.6629,1562.0 +1695436380000,0.6628,0.6632,0.6628,0.6632,1084.0 +1695436440000,0.6634,0.6637,0.6634,0.6636,4041.0 +1695436500000,0.6638,0.6648,0.6638,0.6643,7715.0 +1695436560000,0.6645,0.6645,0.6643,0.6644,2462.0 +1695436620000,0.6644,0.6644,0.6638,0.6638,1639.0 +1695436680000,0.6637,0.6637,0.6631,0.6635,1546.0 +1695436740000,0.6634,0.6636,0.6634,0.6635,1096.0 +1695436800000,0.6635,0.6642,0.6634,0.6642,5795.0 +1695436860000,0.6642,0.6642,0.6638,0.6638,1736.0 +1695436920000,0.6639,0.6639,0.6634,0.6634,830.0 +1695436980000,0.6634,0.6634,0.6621,0.6623,5213.0 +1695437040000,0.6621,0.6624,0.6618,0.6624,4178.0 +1695437100000,0.6624,0.6625,0.6613,0.6623,15695.0 +1695437160000,0.6624,0.6631,0.6624,0.6631,1798.0 +1695437220000,0.6631,0.6632,0.6629,0.6632,1586.0 +1695437280000,0.6632,0.6637,0.6624,0.6624,1449.0 +1695437340000,0.6624,0.6624,0.6619,0.6621,645.0 +1695437400000,0.6621,0.6622,0.6621,0.6621,442.0 +1695437460000,0.662,0.6621,0.6617,0.6618,762.0 +1695437520000,0.6616,0.6616,0.6601,0.6608,9492.0 +1695437580000,0.6606,0.6611,0.6604,0.6608,1149.0 +1695437640000,0.6608,0.6611,0.6605,0.6611,3100.0 +1695437700000,0.6608,0.6614,0.6608,0.661,5573.0 +1695437760000,0.661,0.6611,0.6609,0.6609,389.0 +1695437820000,0.6609,0.6609,0.6608,0.6608,2903.0 +1695437880000,0.6607,0.6607,0.6605,0.6605,1229.0 +1695437940000,0.6607,0.6607,0.6596,0.6599,8572.0 +1695438000000,0.6599,0.6606,0.6598,0.6599,5797.0 +1695438060000,0.6597,0.6604,0.6597,0.6603,2823.0 +1695438120000,0.6603,0.6606,0.66,0.66,5846.0 +1695438180000,0.6597,0.6597,0.6587,0.659,4881.0 +1695438240000,0.6589,0.659,0.6567,0.6575,20155.0 +1695438300000,0.6576,0.6577,0.6571,0.6574,6767.0 +1695438360000,0.6574,0.6577,0.6569,0.6571,12293.0 +1695438420000,0.6571,0.6576,0.6571,0.6575,1178.0 +1695438480000,0.6577,0.6589,0.6577,0.6584,17839.0 +1695438540000,0.6586,0.6586,0.6576,0.6582,8305.0 +1695438600000,0.6581,0.6581,0.6571,0.6572,2640.0 +1695438660000,0.6572,0.6574,0.657,0.6571,5803.0 +1695438720000,0.657,0.6576,0.657,0.6576,19279.0 +1695438780000,0.6577,0.6579,0.6576,0.6577,3890.0 +1695438840000,0.6577,0.6577,0.6572,0.6574,579.0 +1695438900000,0.6574,0.6574,0.6556,0.6557,20160.0 +1695438960000,0.6556,0.6559,0.6552,0.6559,13486.0 +1695439020000,0.6558,0.6566,0.6557,0.6566,8847.0 +1695439080000,0.6567,0.657,0.6566,0.6567,3843.0 +1695439140000,0.6567,0.6568,0.6567,0.6568,976.0 +1695439200000,0.6568,0.6568,0.6564,0.6566,652.0 +1695439260000,0.6565,0.6567,0.6562,0.6566,2920.0 +1695439320000,0.6567,0.6575,0.6567,0.6575,2863.0 +1695439380000,0.6577,0.6579,0.6577,0.6579,2875.0 +1695439440000,0.6582,0.6586,0.6577,0.6579,1189.0 +1695439500000,0.6581,0.6584,0.6581,0.6584,1041.0 +1695439560000,0.6583,0.6583,0.6581,0.6582,795.0 +1695439620000,0.6582,0.6584,0.6576,0.6577,2065.0 +1695439680000,0.658,0.658,0.658,0.658,56.0 +1695439740000,0.658,0.658,0.658,0.658,558.0 +1695439800000,0.658,0.6585,0.658,0.6585,550.0 +1695439860000,0.6586,0.6588,0.6586,0.6586,965.0 +1695439920000,0.6588,0.6588,0.6534,0.6541,126327.0 +1695439980000,0.654,0.6548,0.653,0.6536,24572.0 +1695440040000,0.6537,0.6541,0.653,0.6538,9109.0 +1695440100000,0.6537,0.6541,0.6537,0.654,2183.0 +1695440160000,0.654,0.6541,0.6534,0.6535,9245.0 +1695440220000,0.6535,0.6541,0.6535,0.6541,4911.0 +1695440280000,0.6541,0.6543,0.6541,0.6543,803.0 +1695440340000,0.6542,0.6546,0.6536,0.6546,4236.0 +1695440400000,0.6545,0.6545,0.6537,0.6543,6538.0 +1695440460000,0.6541,0.6545,0.6541,0.6545,5725.0 +1695440520000,0.6546,0.6546,0.6537,0.6538,7175.0 +1695440580000,0.6538,0.6541,0.6537,0.6541,4396.0 +1695440640000,0.6542,0.6549,0.6535,0.6538,10306.0 +1695440700000,0.654,0.6542,0.6535,0.654,1069.0 +1695440760000,0.654,0.6541,0.6539,0.6539,2043.0 +1695440820000,0.6541,0.6543,0.6531,0.6535,10579.0 +1695440880000,0.6535,0.6537,0.6535,0.6537,181.0 +1695440940000,0.6537,0.6537,0.653,0.6535,8053.0 +1695441000000,0.6534,0.6536,0.6532,0.6532,1478.0 +1695441060000,0.6532,0.6533,0.6515,0.6524,32481.0 +1695441120000,0.6524,0.6524,0.6508,0.651,18150.0 +1695441180000,0.6508,0.6518,0.6508,0.6518,9512.0 +1695441240000,0.6518,0.6519,0.651,0.6512,8085.0 +1695441300000,0.6512,0.6519,0.6512,0.6516,1667.0 +1695441360000,0.6515,0.6518,0.6515,0.6518,1448.0 +1695441420000,0.6518,0.6518,0.6515,0.6515,495.0 +1695441480000,0.6515,0.6517,0.6514,0.6515,1788.0 +1695441540000,0.6515,0.6516,0.6511,0.6511,2457.0 +1695441600000,0.6512,0.6518,0.6512,0.6516,3225.0 +1695441660000,0.6516,0.6518,0.6504,0.6509,13612.0 +1695441720000,0.6508,0.651,0.6507,0.6508,1401.0 +1695441780000,0.6508,0.6512,0.6508,0.6509,3277.0 +1695441840000,0.6509,0.6512,0.6485,0.6498,66493.0 +1695441900000,0.6498,0.65,0.6492,0.6496,11273.0 +1695441960000,0.6494,0.6498,0.6494,0.6498,6451.0 +1695442020000,0.6497,0.6497,0.6495,0.6495,4731.0 +1695442080000,0.6495,0.6499,0.6494,0.6498,15003.0 +1695442140000,0.6498,0.6499,0.6491,0.6496,17596.0 +1695442200000,0.6496,0.6497,0.6492,0.6492,4587.0 +1695442260000,0.6495,0.6495,0.6495,0.6495,202.0 +1695442320000,0.6494,0.6497,0.6492,0.6492,6749.0 +1695442380000,0.6494,0.6495,0.6494,0.6495,2883.0 +1695442440000,0.6496,0.6501,0.6496,0.65,10247.0 +1695442500000,0.6501,0.6503,0.65,0.6502,5848.0 +1695442560000,0.6502,0.6502,0.6496,0.6499,6737.0 +1695442620000,0.6501,0.6501,0.6499,0.6499,102.0 +1695442680000,0.6501,0.6503,0.6501,0.6503,1564.0 +1695442740000,0.6503,0.6503,0.6503,0.6503,87.0 +1695442800000,0.6504,0.6508,0.6504,0.6506,6217.0 +1695442860000,0.6504,0.6504,0.6497,0.65,1994.0 +1695442920000,0.6501,0.6508,0.649,0.6494,20703.0 +1695442980000,0.6494,0.6496,0.6491,0.6496,7802.0 +1695443040000,0.6497,0.6498,0.6494,0.6494,1927.0 +1695443100000,0.6495,0.6498,0.6495,0.6497,4344.0 +1695443160000,0.6496,0.6497,0.6496,0.6497,87.0 +1695443220000,0.6496,0.65,0.6493,0.65,4968.0 +1695443280000,0.6499,0.65,0.6497,0.6499,15315.0 +1695443340000,0.6498,0.6505,0.6498,0.6505,11808.0 +1695443400000,0.6504,0.6508,0.6502,0.6505,8021.0 +1695443460000,0.6506,0.6506,0.6506,0.6506,25.0 +1695443520000,0.6506,0.6507,0.6506,0.6507,2660.0 +1695443580000,0.6507,0.652,0.6507,0.6519,4356.0 +1695443640000,0.6522,0.6532,0.6521,0.6528,30638.0 +1695443700000,0.6528,0.6528,0.6519,0.6519,3119.0 +1695443760000,0.652,0.6524,0.652,0.6523,3682.0 +1695443820000,0.6524,0.6527,0.6524,0.6526,2214.0 +1695443880000,0.6524,0.6525,0.6524,0.6525,1496.0 +1695443940000,0.6524,0.6524,0.652,0.652,5964.0 +1695444000000,0.6521,0.6522,0.6519,0.6519,3390.0 +1695444060000,0.6518,0.6518,0.6512,0.6513,5694.0 +1695444120000,0.6512,0.6515,0.6512,0.6515,1254.0 +1695444180000,0.6514,0.6515,0.6514,0.6514,755.0 +1695444240000,0.6513,0.6513,0.6513,0.6513,9.0 +1695444300000,0.6514,0.6516,0.6514,0.6516,781.0 +1695444360000,0.6516,0.6516,0.651,0.651,945.0 +1695444420000,0.651,0.651,0.6507,0.6508,2828.0 +1695444480000,0.6507,0.651,0.6507,0.651,585.0 +1695444540000,0.6509,0.6513,0.6509,0.6513,2654.0 +1695444600000,0.6515,0.6515,0.6508,0.6508,1843.0 +1695444660000,0.6508,0.6512,0.6508,0.6511,1812.0 +1695444720000,0.651,0.651,0.651,0.651,12.0 +1695444780000,0.6511,0.6518,0.6511,0.6515,5326.0 +1695444840000,0.6518,0.6518,0.6514,0.6517,565.0 +1695444900000,0.6519,0.6519,0.6513,0.6515,1096.0 +1695444960000,0.6513,0.6513,0.6506,0.6507,2281.0 +1695445020000,0.6507,0.6514,0.6507,0.6511,6753.0 +1695445080000,0.6509,0.6513,0.6509,0.6513,405.0 +1695445140000,0.6514,0.6518,0.6514,0.6518,1151.0 +1695445200000,0.6516,0.6516,0.6507,0.6509,1502.0 +1695445260000,0.6507,0.6522,0.6507,0.6521,2208.0 +1695445320000,0.6523,0.6523,0.6519,0.6523,2928.0 +1695445380000,0.6522,0.6524,0.6516,0.6522,2076.0 +1695445440000,0.6521,0.6521,0.6519,0.6519,1257.0 +1695445500000,0.652,0.6525,0.6519,0.6525,5035.0 +1695445560000,0.6524,0.6524,0.6519,0.6521,15665.0 +1695445620000,0.6522,0.6524,0.6522,0.6524,762.0 +1695445680000,0.6523,0.6527,0.6523,0.6527,1706.0 +1695445740000,0.6528,0.6537,0.6528,0.6537,14434.0 +1695445800000,0.6537,0.6539,0.6536,0.6538,7082.0 +1695445860000,0.6537,0.6541,0.6537,0.6541,1579.0 +1695445920000,0.6541,0.6541,0.6533,0.6533,9996.0 +1695445980000,0.6536,0.6537,0.6534,0.6534,1356.0 +1695446040000,0.6537,0.6543,0.6535,0.6543,5270.0 +1695446100000,0.654,0.654,0.6524,0.6529,19082.0 +1695446160000,0.6529,0.6536,0.6529,0.6529,4609.0 +1695446220000,0.653,0.6534,0.653,0.6532,552.0 +1695446280000,0.6532,0.6533,0.6531,0.6532,716.0 +1695446340000,0.6533,0.6535,0.6533,0.6534,961.0 +1695446400000,0.6532,0.6535,0.6532,0.6532,2406.0 +1695446460000,0.6532,0.6533,0.6532,0.6533,330.0 +1695446520000,0.6532,0.6532,0.6532,0.6532,37.0 +1695446580000,0.6534,0.6536,0.6534,0.6535,1026.0 +1695446640000,0.6537,0.6539,0.6537,0.6539,88.0 +1695446700000,0.6539,0.654,0.6539,0.6539,134.0 +1695446760000,0.6539,0.6539,0.6536,0.6536,1184.0 +1695446820000,0.6537,0.6537,0.6537,0.6537,8.0 +1695446880000,0.6537,0.6539,0.6537,0.6539,427.0 +1695446940000,0.6539,0.654,0.6538,0.654,1880.0 +1695447000000,0.6539,0.6545,0.6539,0.6542,2865.0 +1695447060000,0.6543,0.6544,0.6541,0.6542,1370.0 +1695447120000,0.6542,0.6546,0.6541,0.6546,5386.0 +1695447180000,0.6546,0.6548,0.6546,0.6547,3070.0 +1695447240000,0.6548,0.6548,0.6547,0.6548,165.0 +1695447300000,0.6548,0.655,0.6548,0.655,1462.0 +1695447360000,0.6548,0.6548,0.6542,0.6542,6084.0 +1695447420000,0.6545,0.6545,0.6544,0.6544,402.0 +1695447480000,0.6542,0.6542,0.6542,0.6542,9.0 +1695447540000,0.6542,0.6542,0.6542,0.6542,189.0 +1695447600000,0.6542,0.6543,0.654,0.6543,1703.0 +1695447660000,0.6545,0.6546,0.6545,0.6546,392.0 +1695447720000,0.6547,0.6547,0.6543,0.6543,7855.0 +1695447780000,0.6543,0.6545,0.6543,0.6545,322.0 +1695447840000,0.6544,0.6544,0.654,0.654,612.0 +1695447900000,0.6542,0.6543,0.6542,0.6543,279.0 +1695447960000,0.6544,0.6545,0.6544,0.6544,416.0 +1695448020000,0.6543,0.6543,0.654,0.6541,1054.0 +1695448080000,0.6542,0.6543,0.6541,0.6542,2538.0 +1695448140000,0.6542,0.6542,0.6538,0.6538,738.0 +1695448200000,0.6537,0.6545,0.6536,0.6543,18496.0 +1695448260000,0.6542,0.6543,0.6539,0.6543,977.0 +1695448320000,0.6541,0.6541,0.6534,0.6537,1687.0 +1695448380000,0.6535,0.6535,0.6533,0.6533,540.0 +1695448440000,0.6534,0.6536,0.6533,0.6533,617.0 +1695448500000,0.6535,0.6536,0.6535,0.6536,1929.0 +1695448560000,0.6535,0.6537,0.6535,0.6536,184.0 +1695448620000,0.6535,0.6537,0.6535,0.6537,48.0 +1695448680000,0.6536,0.6536,0.6535,0.6535,477.0 +1695448740000,0.6535,0.6535,0.6534,0.6534,54.0 +1695448800000,0.6535,0.6538,0.6534,0.6537,1460.0 +1695448860000,0.6534,0.6537,0.6534,0.6537,764.0 +1695448920000,0.6536,0.6538,0.6536,0.6538,136.0 +1695448980000,0.6537,0.6537,0.6537,0.6537,27.0 +1695449040000,0.6538,0.6538,0.6538,0.6538,1117.0 +1695449100000,0.6538,0.6538,0.6537,0.6537,516.0 +1695449160000,0.6539,0.6545,0.6539,0.6545,6840.0 +1695449220000,0.6545,0.6545,0.6545,0.6545,704.0 +1695449280000,0.6546,0.6549,0.6546,0.6548,506.0 +1695449340000,0.6549,0.6554,0.6549,0.6553,2769.0 +1695449400000,0.655,0.6553,0.655,0.655,688.0 +1695449460000,0.6547,0.6548,0.654,0.6542,1606.0 +1695449520000,0.6542,0.6543,0.6542,0.6543,241.0 +1695449580000,0.6545,0.6545,0.6545,0.6545,51.0 +1695449640000,0.6546,0.6549,0.6546,0.6547,652.0 +1695449700000,0.6547,0.6547,0.6547,0.6547,82.0 +1695449760000,0.6547,0.6547,0.6547,0.6547,535.0 +1695449820000,0.6546,0.6548,0.6544,0.6548,331.0 +1695449880000,0.6548,0.6548,0.6537,0.6541,15753.0 +1695449940000,0.6542,0.6542,0.6542,0.6542,57.0 +1695450000000,0.6541,0.6541,0.6536,0.6537,625.0 +1695450060000,0.6538,0.654,0.6536,0.654,121.0 +1695450120000,0.6537,0.6537,0.6537,0.6537,117.0 +1695450180000,0.6538,0.654,0.6537,0.6537,555.0 +1695450240000,0.6538,0.654,0.6538,0.654,441.0 +1695450300000,0.6541,0.6541,0.6537,0.6538,128.0 +1695450360000,0.6539,0.6539,0.6538,0.6538,382.0 +1695450420000,0.6537,0.6537,0.6523,0.6523,9407.0 +1695450480000,0.6523,0.6526,0.6517,0.652,16118.0 +1695450540000,0.6519,0.652,0.6519,0.652,1116.0 +1695450600000,0.6519,0.6519,0.6516,0.6517,222.0 +1695450660000,0.6517,0.6519,0.6516,0.6519,1904.0 +1695450720000,0.6519,0.6521,0.6517,0.6518,2369.0 +1695450780000,0.6519,0.6521,0.6519,0.6521,783.0 +1695450840000,0.6521,0.6521,0.6521,0.6521,10.0 +1695450900000,0.6521,0.6522,0.6516,0.6521,2379.0 +1695450960000,0.6521,0.6521,0.6521,0.6521,0.0 +1695451020000,0.6522,0.6528,0.6522,0.6528,1664.0 +1695451080000,0.6529,0.6531,0.6529,0.6531,496.0 +1695451140000,0.6531,0.6532,0.653,0.6532,1558.0 +1695451200000,0.6531,0.6531,0.6523,0.6523,6962.0 +1695451260000,0.6524,0.6525,0.6524,0.6525,1213.0 +1695451320000,0.6525,0.6525,0.6524,0.6525,1371.0 +1695451380000,0.6524,0.6524,0.6521,0.6522,1553.0 +1695451440000,0.6521,0.6523,0.652,0.6522,1223.0 +1695451500000,0.6522,0.6522,0.6517,0.6519,4506.0 +1695451560000,0.6521,0.6522,0.6521,0.6521,816.0 +1695451620000,0.6521,0.6521,0.652,0.652,989.0 +1695451680000,0.652,0.652,0.6517,0.6517,987.0 +1695451740000,0.6517,0.652,0.6517,0.652,390.0 +1695451800000,0.6522,0.6525,0.652,0.652,2773.0 +1695451860000,0.6522,0.6525,0.6522,0.6525,553.0 +1695451920000,0.6525,0.653,0.6525,0.653,2615.0 +1695451980000,0.6531,0.6531,0.6531,0.6531,15.0 +1695452040000,0.6531,0.6532,0.653,0.653,1393.0 +1695452100000,0.653,0.653,0.653,0.653,307.0 +1695452160000,0.6528,0.6531,0.6528,0.6528,1626.0 +1695452220000,0.6526,0.6526,0.6526,0.6526,178.0 +1695452280000,0.6529,0.6529,0.6529,0.6529,407.0 +1695452340000,0.6529,0.6531,0.6516,0.6523,2337.0 +1695452400000,0.6523,0.6526,0.6516,0.6516,3713.0 +1695452460000,0.6519,0.6519,0.6513,0.6514,1838.0 +1695452520000,0.6514,0.6514,0.6513,0.6513,1862.0 +1695452580000,0.6512,0.6512,0.6511,0.6512,2664.0 +1695452640000,0.6512,0.6514,0.6512,0.6513,5044.0 +1695452700000,0.6513,0.6515,0.6513,0.6515,1580.0 +1695452760000,0.6516,0.6523,0.6516,0.6522,3515.0 +1695452820000,0.6522,0.6522,0.6519,0.6521,10969.0 +1695452880000,0.6522,0.6536,0.6522,0.6535,14866.0 +1695452940000,0.6535,0.6537,0.6534,0.6537,9530.0 +1695453000000,0.6536,0.6537,0.6534,0.6534,7926.0 +1695453060000,0.6533,0.6533,0.6533,0.6533,162.0 +1695453120000,0.6533,0.6533,0.6533,0.6533,36.0 +1695453180000,0.6532,0.6532,0.6524,0.6525,4993.0 +1695453240000,0.6524,0.6524,0.6522,0.6522,68.0 +1695453300000,0.6523,0.6523,0.6522,0.6523,576.0 +1695453360000,0.6523,0.6531,0.6523,0.6531,2589.0 +1695453420000,0.6532,0.6532,0.652,0.6527,3748.0 +1695453480000,0.6527,0.6527,0.6527,0.6527,0.0 +1695453540000,0.6527,0.6527,0.6527,0.6527,0.0 +1695453600000,0.6527,0.6527,0.6522,0.6525,316.0 +1695453660000,0.6522,0.6522,0.652,0.6522,474.0 +1695453720000,0.6522,0.6523,0.652,0.6521,1380.0 +1695453780000,0.6521,0.6521,0.6521,0.6521,76.0 +1695453840000,0.652,0.6521,0.652,0.652,4104.0 +1695453900000,0.652,0.652,0.652,0.652,203.0 +1695453960000,0.652,0.652,0.652,0.652,2225.0 +1695454020000,0.6521,0.6522,0.652,0.6521,4995.0 +1695454080000,0.6521,0.6521,0.6521,0.6521,0.0 +1695454140000,0.6521,0.6523,0.6521,0.6523,1080.0 +1695454200000,0.6523,0.6524,0.652,0.6523,15399.0 +1695454260000,0.6522,0.6529,0.652,0.6526,6402.0 +1695454320000,0.6528,0.6529,0.6528,0.6528,743.0 +1695454380000,0.6529,0.6529,0.6526,0.6528,1445.0 +1695454440000,0.6528,0.6528,0.6527,0.6527,398.0 +1695454500000,0.6527,0.6527,0.6527,0.6527,121.0 +1695454560000,0.6527,0.6527,0.6521,0.6524,2509.0 +1695454620000,0.6527,0.6528,0.6523,0.6523,726.0 +1695454680000,0.6524,0.6524,0.6522,0.6522,151.0 +1695454740000,0.6523,0.6523,0.6521,0.6521,138.0 +1695454800000,0.6522,0.6522,0.6522,0.6522,1159.0 +1695454860000,0.6522,0.6522,0.6513,0.6513,19970.0 +1695454920000,0.6512,0.6518,0.6511,0.6515,4325.0 +1695454980000,0.6512,0.6512,0.6509,0.651,2626.0 +1695455040000,0.6508,0.6508,0.6503,0.6507,5497.0 +1695455100000,0.6507,0.6509,0.6503,0.6504,986.0 +1695455160000,0.6503,0.6504,0.6503,0.6504,770.0 +1695455220000,0.6505,0.6507,0.6504,0.6504,1301.0 +1695455280000,0.6507,0.651,0.6507,0.6509,883.0 +1695455340000,0.6508,0.6509,0.6508,0.6508,835.0 +1695455400000,0.6509,0.6509,0.65,0.65,1302.0 +1695455460000,0.65,0.65,0.6494,0.6494,1233.0 +1695455520000,0.6494,0.6495,0.6494,0.6495,939.0 +1695455580000,0.6495,0.6499,0.6495,0.6498,1048.0 +1695455640000,0.6498,0.6501,0.6495,0.6501,1159.0 +1695455700000,0.65,0.6501,0.65,0.65,135.0 +1695455760000,0.6501,0.6521,0.6501,0.652,5064.0 +1695455820000,0.652,0.652,0.652,0.652,10.0 +1695455880000,0.6521,0.6521,0.652,0.652,21.0 +1695455940000,0.652,0.6521,0.6517,0.652,862.0 +1695456000000,0.6517,0.6523,0.6517,0.6522,2248.0 +1695456060000,0.6521,0.6521,0.6512,0.6515,3557.0 +1695456120000,0.6514,0.6514,0.6497,0.6497,6241.0 +1695456180000,0.6498,0.6503,0.6498,0.6502,898.0 +1695456240000,0.6501,0.6506,0.65,0.65,5066.0 +1695456300000,0.6502,0.6507,0.6502,0.6507,736.0 +1695456360000,0.6508,0.6509,0.6508,0.6509,784.0 +1695456420000,0.6508,0.6508,0.6505,0.6507,4385.0 +1695456480000,0.6508,0.6509,0.6502,0.6509,9205.0 +1695456540000,0.651,0.6523,0.651,0.6523,4871.0 +1695456600000,0.6523,0.6525,0.6522,0.6523,9988.0 +1695456660000,0.6523,0.6524,0.6523,0.6524,572.0 +1695456720000,0.6523,0.6524,0.6519,0.6519,3608.0 +1695456780000,0.6517,0.6521,0.6517,0.6519,607.0 +1695456840000,0.6519,0.6521,0.6519,0.652,635.0 +1695456900000,0.652,0.6521,0.652,0.6521,244.0 +1695456960000,0.6521,0.6523,0.6521,0.6522,813.0 +1695457020000,0.6522,0.6522,0.6511,0.6514,1287.0 +1695457080000,0.6514,0.6516,0.6513,0.6513,507.0 +1695457140000,0.6513,0.6515,0.6505,0.6513,5840.0 +1695457200000,0.6514,0.6515,0.6514,0.6515,389.0 +1695457260000,0.6515,0.6515,0.6508,0.6509,658.0 +1695457320000,0.6513,0.6513,0.6509,0.6509,489.0 +1695457380000,0.6509,0.6512,0.6509,0.6511,580.0 +1695457440000,0.651,0.6511,0.6507,0.6508,2712.0 +1695457500000,0.6506,0.6508,0.6506,0.6508,619.0 +1695457560000,0.6509,0.6509,0.6506,0.6506,408.0 +1695457620000,0.6508,0.6509,0.6508,0.6508,188.0 +1695457680000,0.6509,0.651,0.6509,0.651,1064.0 +1695457740000,0.6512,0.6512,0.6505,0.651,2033.0 +1695457800000,0.6511,0.6511,0.6511,0.6511,416.0 +1695457860000,0.651,0.651,0.6505,0.6505,376.0 +1695457920000,0.6505,0.6505,0.6504,0.6505,3043.0 +1695457980000,0.6505,0.6507,0.65,0.65,2026.0 +1695458040000,0.6501,0.6502,0.6494,0.6496,4194.0 +1695458100000,0.6496,0.65,0.6496,0.6498,2418.0 +1695458160000,0.6496,0.6496,0.6493,0.6496,2512.0 +1695458220000,0.6496,0.6496,0.6496,0.6496,169.0 +1695458280000,0.6496,0.6497,0.6492,0.6497,1690.0 +1695458340000,0.6496,0.6497,0.6496,0.6497,1222.0 +1695458400000,0.6497,0.6497,0.6496,0.6497,400.0 +1695458460000,0.6497,0.6497,0.6493,0.6497,1270.0 +1695458520000,0.6497,0.6498,0.6493,0.6493,1694.0 +1695458580000,0.6493,0.6495,0.6493,0.6494,1254.0 +1695458640000,0.6496,0.6496,0.6496,0.6496,197.0 +1695458700000,0.6495,0.6496,0.6495,0.6496,251.0 +1695458760000,0.6494,0.6495,0.6492,0.6492,1432.0 +1695458820000,0.6494,0.6494,0.6489,0.6491,4621.0 +1695458880000,0.649,0.6494,0.6489,0.6494,2259.0 +1695458940000,0.6494,0.6495,0.6488,0.6491,12166.0 +1695459000000,0.6489,0.649,0.6485,0.6488,5692.0 +1695459060000,0.6487,0.6488,0.6487,0.6488,2837.0 +1695459120000,0.6486,0.6486,0.6464,0.6471,60486.0 +1695459180000,0.647,0.6474,0.6463,0.6468,10589.0 +1695459240000,0.6472,0.6476,0.6471,0.6476,3063.0 +1695459300000,0.6476,0.6476,0.6475,0.6475,925.0 +1695459360000,0.6476,0.6478,0.6476,0.6477,920.0 +1695459420000,0.6477,0.6477,0.6466,0.6473,9959.0 +1695459480000,0.6471,0.6472,0.6463,0.6468,3452.0 +1695459540000,0.6467,0.647,0.6464,0.6468,3956.0 +1695459600000,0.6468,0.6468,0.6459,0.6464,14640.0 +1695459660000,0.6465,0.6466,0.6462,0.6466,2813.0 +1695459720000,0.6464,0.6464,0.6462,0.6462,1499.0 +1695459780000,0.6462,0.6469,0.6462,0.6469,1430.0 +1695459840000,0.6467,0.6469,0.6467,0.6469,1023.0 +1695459900000,0.6469,0.6472,0.6468,0.6471,5377.0 +1695459960000,0.6473,0.648,0.6468,0.6478,9702.0 +1695460020000,0.6478,0.6485,0.6478,0.648,16688.0 +1695460080000,0.6483,0.6492,0.6483,0.6492,6987.0 +1695460140000,0.6492,0.6499,0.6492,0.6498,11867.0 +1695460200000,0.65,0.65,0.6496,0.6498,11822.0 +1695460260000,0.6499,0.6499,0.6498,0.6499,1379.0 +1695460320000,0.6498,0.6498,0.6484,0.6484,7726.0 +1695460380000,0.6488,0.6489,0.6488,0.6489,28.0 +1695460440000,0.6489,0.6489,0.6489,0.6489,420.0 +1695460500000,0.649,0.6491,0.6489,0.6489,1305.0 +1695460560000,0.6491,0.6491,0.6491,0.6491,245.0 +1695460620000,0.649,0.649,0.6479,0.6479,4400.0 +1695460680000,0.648,0.6483,0.648,0.6483,1881.0 +1695460740000,0.6487,0.6487,0.6487,0.6487,97.0 +1695460800000,0.6488,0.6488,0.6485,0.6486,1649.0 +1695460860000,0.6485,0.6486,0.6484,0.6486,1007.0 +1695460920000,0.6485,0.6485,0.6484,0.6484,1057.0 +1695460980000,0.6485,0.6486,0.6485,0.6486,932.0 +1695461040000,0.6485,0.6488,0.6485,0.6488,2168.0 +1695461100000,0.6487,0.6487,0.6487,0.6487,644.0 +1695461160000,0.6487,0.6487,0.6484,0.6484,4242.0 +1695461220000,0.6484,0.6484,0.6471,0.6475,5700.0 +1695461280000,0.6475,0.6476,0.6475,0.6476,145.0 +1695461340000,0.6476,0.6476,0.6475,0.6475,849.0 +1695461400000,0.6471,0.6471,0.6471,0.6471,108.0 +1695461460000,0.6471,0.6471,0.6461,0.6464,6853.0 +1695461520000,0.6461,0.6461,0.6458,0.6459,3997.0 +1695461580000,0.646,0.6461,0.6453,0.6461,7837.0 +1695461640000,0.6462,0.6465,0.6462,0.6463,3840.0 +1695461700000,0.6461,0.6461,0.6453,0.6455,3535.0 +1695461760000,0.6453,0.6455,0.6453,0.6455,1698.0 +1695461820000,0.6455,0.6462,0.6453,0.6459,9932.0 +1695461880000,0.6457,0.6457,0.6455,0.6455,1970.0 +1695461940000,0.6458,0.6458,0.6458,0.6458,14.0 +1695462000000,0.6457,0.6457,0.6457,0.6457,58.0 +1695462060000,0.6457,0.6463,0.6453,0.6458,11933.0 +1695462120000,0.6457,0.6457,0.6453,0.6455,1741.0 +1695462180000,0.6458,0.6458,0.6455,0.6457,430.0 +1695462240000,0.6459,0.6459,0.6459,0.6459,14.0 +1695462300000,0.6459,0.6463,0.6458,0.6458,2147.0 +1695462360000,0.6461,0.6461,0.6461,0.6461,218.0 +1695462420000,0.6459,0.6464,0.6459,0.6461,4893.0 +1695462480000,0.6461,0.6463,0.6458,0.6463,1225.0 +1695462540000,0.6462,0.6467,0.6461,0.6464,2056.0 +1695462600000,0.6463,0.6463,0.646,0.6461,87.0 +1695462660000,0.6461,0.6461,0.6461,0.6461,181.0 +1695462720000,0.6461,0.6461,0.6461,0.6461,1061.0 +1695462780000,0.6465,0.6465,0.6465,0.6465,229.0 +1695462840000,0.6465,0.6468,0.6465,0.6468,3482.0 +1695462900000,0.6466,0.6466,0.6458,0.6458,2181.0 +1695462960000,0.6458,0.646,0.6458,0.6458,1248.0 +1695463020000,0.6458,0.6461,0.6458,0.6461,913.0 +1695463080000,0.646,0.646,0.6459,0.6459,77.0 +1695463140000,0.6458,0.646,0.6456,0.6459,1336.0 +1695463200000,0.6459,0.6459,0.6455,0.6459,1382.0 +1695463260000,0.6458,0.6458,0.6454,0.6457,1815.0 +1695463320000,0.6457,0.6461,0.6456,0.6461,1692.0 +1695463380000,0.6461,0.6464,0.6459,0.646,1654.0 +1695463440000,0.6461,0.6461,0.6458,0.646,985.0 +1695463500000,0.6458,0.6458,0.6457,0.6458,7802.0 +1695463560000,0.6458,0.6458,0.6457,0.6458,232.0 +1695463620000,0.6458,0.6459,0.6457,0.6459,887.0 +1695463680000,0.6459,0.6463,0.6458,0.6458,17388.0 +1695463740000,0.6459,0.6459,0.6456,0.6457,2161.0 +1695463800000,0.6457,0.6459,0.6455,0.6458,1873.0 +1695463860000,0.6458,0.6459,0.6457,0.6459,586.0 +1695463920000,0.646,0.646,0.6456,0.646,569.0 +1695463980000,0.6459,0.6459,0.6459,0.6459,9.0 +1695464040000,0.6458,0.6458,0.6458,0.6458,469.0 +1695464100000,0.6457,0.6457,0.6456,0.6457,106.0 +1695464160000,0.6457,0.6461,0.6457,0.6461,1076.0 +1695464220000,0.6459,0.6459,0.6456,0.6456,345.0 +1695464280000,0.6457,0.6459,0.6457,0.6459,5764.0 +1695464340000,0.6458,0.6459,0.6458,0.6459,910.0 +1695464400000,0.646,0.646,0.646,0.646,196.0 +1695464460000,0.6459,0.6459,0.6456,0.6458,349.0 +1695464520000,0.6459,0.6459,0.6459,0.6459,46.0 +1695464580000,0.6459,0.6462,0.6459,0.6462,598.0 +1695464640000,0.646,0.6461,0.646,0.646,889.0 +1695464700000,0.6459,0.6459,0.6451,0.6451,1416.0 +1695464760000,0.6452,0.6454,0.6451,0.6452,620.0 +1695464820000,0.6453,0.6454,0.6451,0.6451,143.0 +1695464880000,0.6453,0.6454,0.6453,0.6454,136.0 +1695464940000,0.6454,0.6454,0.6454,0.6454,0.0 +1695465000000,0.6452,0.6455,0.645,0.645,2200.0 +1695465060000,0.6451,0.6451,0.6451,0.6451,32.0 +1695465120000,0.6451,0.6451,0.645,0.6451,9755.0 +1695465180000,0.6451,0.6453,0.6451,0.6453,1085.0 +1695465240000,0.6453,0.6454,0.6453,0.6453,1797.0 +1695465300000,0.6454,0.6454,0.6454,0.6454,1002.0 +1695465360000,0.6455,0.6459,0.6454,0.6456,3295.0 +1695465420000,0.6456,0.6456,0.6455,0.6455,479.0 +1695465480000,0.6455,0.6455,0.6445,0.645,15255.0 +1695465540000,0.645,0.645,0.645,0.645,0.0 +1695465600000,0.6448,0.6449,0.6447,0.6449,2478.0 +1695465660000,0.6449,0.6449,0.6448,0.6448,91.0 +1695465720000,0.6448,0.645,0.6448,0.645,1688.0 +1695465780000,0.645,0.645,0.645,0.645,10.0 +1695465840000,0.6449,0.6449,0.6448,0.6449,794.0 +1695465900000,0.645,0.645,0.6449,0.6449,207.0 +1695465960000,0.6449,0.645,0.6449,0.645,27.0 +1695466020000,0.6449,0.6449,0.6447,0.6448,1506.0 +1695466080000,0.6449,0.6453,0.6449,0.6453,1972.0 +1695466140000,0.6451,0.6456,0.6451,0.6456,610.0 +1695466200000,0.6455,0.6456,0.6452,0.6454,2833.0 +1695466260000,0.6452,0.6452,0.6451,0.6452,637.0 +1695466320000,0.6449,0.6449,0.6449,0.6449,335.0 +1695466380000,0.6448,0.6449,0.6448,0.6449,1129.0 +1695466440000,0.6449,0.645,0.6449,0.6449,358.0 +1695466500000,0.645,0.645,0.6445,0.6445,424.0 +1695466560000,0.6449,0.645,0.6448,0.6448,257.0 +1695466620000,0.6449,0.6449,0.6447,0.6449,849.0 +1695466680000,0.6448,0.645,0.6448,0.645,197.0 +1695466740000,0.6449,0.6451,0.6448,0.6449,2026.0 +1695466800000,0.6449,0.6449,0.6446,0.6449,2143.0 +1695466860000,0.6449,0.6451,0.6449,0.6451,2291.0 +1695466920000,0.6451,0.6455,0.645,0.6455,893.0 +1695466980000,0.6454,0.6455,0.6452,0.6452,2131.0 +1695467040000,0.6452,0.6452,0.6452,0.6452,0.0 +1695467100000,0.6454,0.6455,0.6453,0.6453,1211.0 +1695467160000,0.6455,0.6458,0.6455,0.6458,3197.0 +1695467220000,0.6458,0.6458,0.6458,0.6458,0.0 +1695467280000,0.6458,0.6458,0.6458,0.6458,0.0 +1695467340000,0.6458,0.6458,0.6457,0.6458,308.0 +1695467400000,0.6458,0.6458,0.6445,0.6448,12575.0 +1695467460000,0.6446,0.6448,0.6444,0.6448,6862.0 +1695467520000,0.6448,0.6448,0.6447,0.6447,279.0 +1695467580000,0.6447,0.6448,0.6446,0.6448,3185.0 +1695467640000,0.6447,0.6447,0.6442,0.6443,985.0 +1695467700000,0.6444,0.6448,0.6444,0.6447,1229.0 +1695467760000,0.6447,0.6447,0.6444,0.6444,1713.0 +1695467820000,0.6443,0.6444,0.6442,0.6444,286.0 +1695467880000,0.6446,0.6446,0.6444,0.6444,155.0 +1695467940000,0.6445,0.6445,0.6436,0.6437,6061.0 +1695468000000,0.6438,0.6442,0.6438,0.6439,1820.0 +1695468060000,0.644,0.644,0.6438,0.6438,227.0 +1695468120000,0.6438,0.6439,0.6433,0.6439,1412.0 +1695468180000,0.6437,0.6437,0.6436,0.6437,193.0 +1695468240000,0.6436,0.6436,0.6428,0.6431,2360.0 +1695468300000,0.6434,0.6434,0.6421,0.6425,24777.0 +1695468360000,0.6427,0.6428,0.6411,0.6419,30612.0 +1695468420000,0.6421,0.6424,0.6421,0.6424,1864.0 +1695468480000,0.6425,0.6426,0.6416,0.6416,4498.0 +1695468540000,0.6421,0.6422,0.6419,0.6421,772.0 +1695468600000,0.6421,0.643,0.642,0.6421,8313.0 +1695468660000,0.6422,0.643,0.6422,0.6429,1942.0 +1695468720000,0.6428,0.643,0.6428,0.6429,369.0 +1695468780000,0.6429,0.6429,0.6424,0.6424,1291.0 +1695468840000,0.6426,0.6427,0.6426,0.6426,423.0 +1695468900000,0.6426,0.6429,0.6426,0.6429,882.0 +1695468960000,0.643,0.6431,0.643,0.643,436.0 +1695469020000,0.6431,0.6431,0.643,0.643,1618.0 +1695469080000,0.6431,0.6435,0.643,0.6435,1115.0 +1695469140000,0.6436,0.6438,0.6436,0.6438,2622.0 +1695469200000,0.6437,0.6439,0.6437,0.6437,2804.0 +1695469260000,0.6437,0.6437,0.6436,0.6436,2101.0 +1695469320000,0.6433,0.6438,0.643,0.6438,4068.0 +1695469380000,0.644,0.6444,0.6433,0.6433,6957.0 +1695469440000,0.6435,0.6439,0.6435,0.6439,500.0 +1695469500000,0.6437,0.6437,0.6437,0.6437,23.0 +1695469560000,0.6436,0.6436,0.6425,0.6425,3894.0 +1695469620000,0.6427,0.6427,0.6423,0.6424,3589.0 +1695469680000,0.6425,0.6425,0.6425,0.6425,27.0 +1695469740000,0.6425,0.6426,0.6425,0.6426,438.0 +1695469800000,0.6426,0.6435,0.6426,0.6434,4684.0 +1695469860000,0.643,0.6431,0.643,0.6431,244.0 +1695469920000,0.643,0.643,0.643,0.643,31.0 +1695469980000,0.6433,0.6436,0.6433,0.6436,88.0 +1695470040000,0.6435,0.6436,0.6432,0.6434,939.0 +1695470100000,0.6436,0.6436,0.6434,0.6434,1071.0 +1695470160000,0.6434,0.6434,0.643,0.643,2213.0 +1695470220000,0.6429,0.643,0.6429,0.643,85.0 +1695470280000,0.6431,0.6431,0.6428,0.6429,359.0 +1695470340000,0.6432,0.6433,0.6432,0.6433,335.0 +1695470400000,0.6431,0.6432,0.6427,0.6432,4690.0 +1695470460000,0.6429,0.6429,0.6423,0.6423,1218.0 +1695470520000,0.6423,0.6425,0.6416,0.6416,9287.0 +1695470580000,0.6416,0.6419,0.6406,0.6415,24562.0 +1695470640000,0.6416,0.6416,0.6416,0.6416,653.0 +1695470700000,0.6418,0.6419,0.6416,0.6419,2735.0 +1695470760000,0.6417,0.6425,0.6417,0.6425,27335.0 +1695470820000,0.6426,0.6427,0.6419,0.6424,10406.0 +1695470880000,0.6424,0.6428,0.6424,0.6428,2898.0 +1695470940000,0.6426,0.6426,0.6424,0.6424,4997.0 +1695471000000,0.6425,0.6428,0.6425,0.6428,1394.0 +1695471060000,0.6427,0.6427,0.6427,0.6427,68.0 +1695471120000,0.6427,0.6427,0.6424,0.6424,2473.0 +1695471180000,0.6425,0.6425,0.6422,0.6422,582.0 +1695471240000,0.6422,0.6422,0.6422,0.6422,0.0 +1695471300000,0.6425,0.6425,0.6421,0.6421,687.0 +1695471360000,0.6421,0.6421,0.6418,0.6419,524.0 +1695471420000,0.6419,0.6419,0.6415,0.6415,1336.0 +1695471480000,0.6414,0.6415,0.6408,0.6413,7176.0 +1695471540000,0.6415,0.6421,0.6415,0.6419,2357.0 +1695471600000,0.6419,0.6419,0.6415,0.6415,1726.0 +1695471660000,0.6416,0.6416,0.6413,0.6414,550.0 +1695471720000,0.6414,0.6414,0.6414,0.6414,0.0 +1695471780000,0.6416,0.6419,0.6415,0.6419,311.0 +1695471840000,0.6419,0.643,0.6419,0.6424,10565.0 +1695471900000,0.6423,0.6423,0.6417,0.6417,2307.0 +1695471960000,0.6421,0.6421,0.642,0.6421,609.0 +1695472020000,0.6423,0.6427,0.6423,0.6425,1716.0 +1695472080000,0.6424,0.6427,0.6424,0.6426,233.0 +1695472140000,0.6428,0.643,0.6426,0.6426,1099.0 +1695472200000,0.6427,0.6427,0.6427,0.6427,464.0 +1695472260000,0.6428,0.6428,0.6417,0.6419,2652.0 +1695472320000,0.6419,0.6435,0.6418,0.6429,30120.0 +1695472380000,0.6425,0.6425,0.6424,0.6425,986.0 +1695472440000,0.6425,0.6425,0.6419,0.6419,1112.0 +1695472500000,0.6416,0.6416,0.6416,0.6416,53.0 +1695472560000,0.6416,0.6416,0.6414,0.6414,312.0 +1695472620000,0.6413,0.6414,0.6411,0.6414,2544.0 +1695472680000,0.6417,0.6419,0.6417,0.6419,1067.0 +1695472740000,0.642,0.642,0.6419,0.6419,1038.0 +1695472800000,0.6419,0.6422,0.6419,0.6419,3947.0 +1695472860000,0.6422,0.6422,0.6419,0.6419,3374.0 +1695472920000,0.642,0.6422,0.642,0.6422,518.0 +1695472980000,0.6421,0.6421,0.6421,0.6421,10.0 +1695473040000,0.6422,0.6423,0.6422,0.6423,609.0 +1695473100000,0.6422,0.6422,0.6418,0.6419,1321.0 +1695473160000,0.6419,0.642,0.6419,0.642,1204.0 +1695473220000,0.6421,0.6421,0.6413,0.6413,1981.0 +1695473280000,0.6412,0.6416,0.6411,0.6411,1122.0 +1695473340000,0.6411,0.6412,0.6403,0.6403,2005.0 +1695473400000,0.6401,0.6402,0.6387,0.639,28515.0 +1695473460000,0.6388,0.6394,0.6387,0.6394,6055.0 +1695473520000,0.6393,0.6398,0.6388,0.6388,6447.0 +1695473580000,0.6389,0.6389,0.6385,0.6386,1926.0 +1695473640000,0.6385,0.6388,0.6385,0.6385,4808.0 +1695473700000,0.6387,0.6387,0.6375,0.638,23614.0 +1695473760000,0.638,0.6385,0.6379,0.6384,8806.0 +1695473820000,0.6384,0.6386,0.6384,0.6386,336.0 +1695473880000,0.6385,0.639,0.6385,0.6388,4212.0 +1695473940000,0.6388,0.6394,0.6388,0.6394,4427.0 +1695474000000,0.6394,0.6395,0.6392,0.6392,3915.0 +1695474060000,0.6392,0.6394,0.6391,0.6393,871.0 +1695474120000,0.6393,0.6394,0.6377,0.6385,15334.0 +1695474180000,0.6384,0.6384,0.6381,0.6382,3069.0 +1695474240000,0.6383,0.6388,0.6383,0.6386,4708.0 +1695474300000,0.6384,0.6386,0.6361,0.6374,42596.0 +1695474360000,0.6369,0.6373,0.6365,0.6369,13596.0 +1695474420000,0.6367,0.6369,0.6367,0.6368,3075.0 +1695474480000,0.6367,0.6367,0.636,0.6363,4942.0 +1695474540000,0.6363,0.6369,0.6363,0.6369,6216.0 +1695474600000,0.6366,0.6366,0.6334,0.6349,89883.0 +1695474660000,0.635,0.6356,0.6347,0.635,8217.0 +1695474720000,0.6349,0.635,0.6348,0.635,2765.0 +1695474780000,0.6351,0.6351,0.635,0.6351,1005.0 +1695474840000,0.635,0.6351,0.6348,0.6349,3879.0 +1695474900000,0.6349,0.6353,0.6348,0.6348,3725.0 +1695474960000,0.6349,0.6352,0.6349,0.6351,1801.0 +1695475020000,0.635,0.6351,0.635,0.6351,2930.0 +1695475080000,0.6351,0.6351,0.6348,0.6348,10634.0 +1695475140000,0.6346,0.6347,0.6337,0.6339,17349.0 +1695475200000,0.6339,0.6345,0.6337,0.6341,12802.0 +1695475260000,0.6341,0.6346,0.6341,0.6345,2240.0 +1695475320000,0.6344,0.6344,0.6327,0.6328,26313.0 +1695475380000,0.6331,0.6333,0.632,0.6322,15761.0 +1695475440000,0.6321,0.6325,0.632,0.632,13113.0 +1695475500000,0.632,0.6321,0.6315,0.6319,22888.0 +1695475560000,0.6319,0.6326,0.6316,0.632,9025.0 +1695475620000,0.632,0.6322,0.632,0.6322,1560.0 +1695475680000,0.6322,0.6322,0.6315,0.6318,4099.0 +1695475740000,0.6318,0.632,0.6311,0.6316,8499.0 +1695475800000,0.6315,0.6317,0.6308,0.6311,20332.0 +1695475860000,0.6312,0.6313,0.6306,0.6311,15162.0 +1695475920000,0.6308,0.6313,0.6306,0.6313,11290.0 +1695475980000,0.6313,0.632,0.6312,0.632,10294.0 +1695476040000,0.6317,0.6317,0.6315,0.6315,3760.0 +1695476100000,0.6316,0.6319,0.631,0.6317,11314.0 +1695476160000,0.6315,0.6322,0.6314,0.6321,13250.0 +1695476220000,0.6322,0.6327,0.6322,0.6327,14265.0 +1695476280000,0.6324,0.6324,0.6309,0.6311,16234.0 +1695476340000,0.631,0.6312,0.6307,0.6308,4993.0 +1695476400000,0.6308,0.6308,0.63,0.6308,24306.0 +1695476460000,0.6307,0.6307,0.63,0.6303,20007.0 +1695476520000,0.6304,0.6316,0.6304,0.6313,16715.0 +1695476580000,0.6313,0.6317,0.6303,0.6309,23522.0 +1695476640000,0.6307,0.6307,0.6303,0.6307,5593.0 +1695476700000,0.6309,0.631,0.6301,0.6302,15583.0 +1695476760000,0.6303,0.6305,0.6302,0.6302,5109.0 +1695476820000,0.6304,0.6309,0.6304,0.6309,3483.0 +1695476880000,0.6309,0.6311,0.6307,0.6309,7841.0 +1695476940000,0.6309,0.6312,0.6303,0.6303,6270.0 +1695477000000,0.6303,0.6309,0.6303,0.6307,7619.0 +1695477060000,0.6306,0.6306,0.6303,0.6304,1707.0 +1695477120000,0.6304,0.6307,0.6303,0.6307,8159.0 +1695477180000,0.6307,0.6308,0.6304,0.6304,2836.0 +1695477240000,0.6305,0.6305,0.6301,0.6302,8279.0 +1695477300000,0.6303,0.6306,0.6302,0.6306,2708.0 +1695477360000,0.6308,0.6308,0.6307,0.6307,960.0 +1695477420000,0.6308,0.6308,0.6304,0.6304,2110.0 +1695477480000,0.6305,0.6309,0.6304,0.6309,1468.0 +1695477540000,0.6308,0.6311,0.6303,0.6306,4873.0 +1695477600000,0.6305,0.6307,0.6279,0.6289,62403.0 +1695477660000,0.6289,0.63,0.6287,0.6294,20207.0 +1695477720000,0.6291,0.6291,0.6286,0.6291,8128.0 +1695477780000,0.6292,0.6292,0.6286,0.6291,7274.0 +1695477840000,0.6291,0.6292,0.6286,0.6292,2552.0 +1695477900000,0.6292,0.6298,0.629,0.6298,12467.0 +1695477960000,0.63,0.6315,0.6295,0.6315,34804.0 +1695478020000,0.6314,0.6318,0.6312,0.6316,17438.0 +1695478080000,0.6314,0.6318,0.6314,0.6316,7158.0 +1695478140000,0.6316,0.6318,0.6312,0.6317,9865.0 +1695478200000,0.6317,0.6318,0.6314,0.6316,2025.0 +1695478260000,0.6317,0.6324,0.6317,0.6317,14319.0 +1695478320000,0.6317,0.6317,0.6306,0.631,4279.0 +1695478380000,0.631,0.631,0.6302,0.6304,8480.0 +1695478440000,0.6304,0.6304,0.6293,0.6297,1834.0 +1695478500000,0.6298,0.6302,0.6298,0.6299,1452.0 +1695478560000,0.6299,0.6305,0.6299,0.6304,980.0 +1695478620000,0.6304,0.6307,0.6303,0.6304,1368.0 +1695478680000,0.6305,0.6308,0.6305,0.6305,1787.0 +1695478740000,0.6305,0.6308,0.6305,0.6305,1870.0 +1695478800000,0.6308,0.6308,0.6305,0.6307,353.0 +1695478860000,0.6308,0.6314,0.6308,0.6314,3685.0 +1695478920000,0.6315,0.6315,0.6308,0.6308,3122.0 +1695478980000,0.631,0.6315,0.6307,0.6311,6184.0 +1695479040000,0.6313,0.6313,0.6308,0.6308,48.0 +1695479100000,0.6308,0.6316,0.6308,0.6315,4467.0 +1695479160000,0.6316,0.6318,0.6308,0.6309,1821.0 +1695479220000,0.6313,0.6313,0.6308,0.6312,101.0 +1695479280000,0.6311,0.633,0.6308,0.6322,15994.0 +1695479340000,0.6322,0.6329,0.6317,0.6326,10565.0 +1695479400000,0.6326,0.6328,0.6321,0.6328,4510.0 +1695479460000,0.6327,0.6329,0.6323,0.6323,11687.0 +1695479520000,0.6326,0.6326,0.632,0.6323,2249.0 +1695479580000,0.6324,0.6324,0.6321,0.6324,1810.0 +1695479640000,0.6323,0.6324,0.6321,0.6322,2509.0 +1695479700000,0.6322,0.6322,0.6321,0.6322,1629.0 +1695479760000,0.6321,0.6322,0.631,0.631,10879.0 +1695479820000,0.6311,0.6313,0.631,0.6313,3547.0 +1695479880000,0.6313,0.6313,0.631,0.631,328.0 +1695479940000,0.6309,0.6311,0.6304,0.6306,6123.0 +1695480000000,0.6306,0.6307,0.6301,0.6303,8926.0 +1695480060000,0.6302,0.6304,0.6296,0.6296,7056.0 +1695480120000,0.6295,0.6295,0.6286,0.6287,13081.0 +1695480180000,0.6287,0.6287,0.6282,0.6284,9542.0 +1695480240000,0.6284,0.6285,0.628,0.628,7472.0 +1695480300000,0.6281,0.6284,0.628,0.628,5604.0 +1695480360000,0.628,0.6282,0.628,0.6282,3764.0 +1695480420000,0.6283,0.6289,0.6283,0.6289,6039.0 +1695480480000,0.6288,0.6289,0.6286,0.6287,1820.0 +1695480540000,0.6285,0.6287,0.6283,0.6287,2900.0 +1695480600000,0.6288,0.6289,0.6284,0.6287,1007.0 +1695480660000,0.6287,0.6288,0.6283,0.6287,1025.0 +1695480720000,0.6288,0.6288,0.6283,0.6284,994.0 +1695480780000,0.6286,0.6314,0.6286,0.6311,63828.0 +1695480840000,0.631,0.6327,0.631,0.6327,29759.0 +1695480900000,0.6324,0.6328,0.6322,0.6327,12587.0 +1695480960000,0.6326,0.6327,0.6324,0.6324,12084.0 +1695481020000,0.6325,0.6326,0.632,0.6322,4264.0 +1695481080000,0.6321,0.6327,0.6318,0.6324,13211.0 +1695481140000,0.6324,0.6326,0.6324,0.6326,3922.0 +1695481200000,0.6324,0.6325,0.6319,0.6325,7969.0 +1695481260000,0.6324,0.6327,0.6306,0.6312,24822.0 +1695481320000,0.6311,0.6323,0.6307,0.632,10443.0 +1695481380000,0.632,0.6326,0.6317,0.6324,12855.0 +1695481440000,0.6321,0.6323,0.6321,0.6322,2926.0 +1695481500000,0.6322,0.6322,0.6315,0.6317,1936.0 +1695481560000,0.6317,0.6319,0.6317,0.6318,1449.0 +1695481620000,0.6318,0.632,0.6318,0.6318,1243.0 +1695481680000,0.632,0.6326,0.632,0.632,6095.0 +1695481740000,0.6324,0.6326,0.6313,0.6318,10373.0 +1695481800000,0.6318,0.6319,0.6315,0.6318,4163.0 +1695481860000,0.6318,0.6318,0.6316,0.6318,2193.0 +1695481920000,0.6318,0.6325,0.6318,0.6325,3581.0 +1695481980000,0.6325,0.6326,0.6318,0.6321,6312.0 +1695482040000,0.6322,0.6327,0.6322,0.6323,1884.0 +1695482100000,0.6321,0.6325,0.6313,0.6314,12521.0 +1695482160000,0.6313,0.6315,0.6313,0.6315,1155.0 +1695482220000,0.6315,0.6324,0.6315,0.6322,3736.0 +1695482280000,0.6323,0.6325,0.6322,0.6324,2862.0 +1695482340000,0.6321,0.6323,0.6318,0.6318,3246.0 +1695482400000,0.6316,0.6318,0.6316,0.6316,1172.0 +1695482460000,0.6315,0.6315,0.6309,0.6312,2146.0 +1695482520000,0.6309,0.631,0.6289,0.6289,14393.0 +1695482580000,0.6293,0.6304,0.6289,0.6298,6427.0 +1695482640000,0.6298,0.63,0.6288,0.6299,5326.0 +1695482700000,0.6301,0.6303,0.6289,0.6299,9953.0 +1695482760000,0.63,0.6302,0.6299,0.6301,2005.0 +1695482820000,0.6304,0.6308,0.6296,0.6297,6617.0 +1695482880000,0.6296,0.6299,0.6296,0.6298,1019.0 +1695482940000,0.6298,0.6298,0.6294,0.6297,5754.0 +1695483000000,0.6297,0.6298,0.6296,0.6297,1078.0 +1695483060000,0.6297,0.6297,0.6294,0.6296,2782.0 +1695483120000,0.6297,0.63,0.6294,0.6299,1311.0 +1695483180000,0.6296,0.6298,0.6285,0.6285,19040.0 +1695483240000,0.6285,0.6296,0.6285,0.6294,16656.0 +1695483300000,0.6295,0.6301,0.6294,0.6294,3794.0 +1695483360000,0.6294,0.6294,0.6294,0.6294,126.0 +1695483420000,0.6294,0.6294,0.6293,0.6293,1465.0 +1695483480000,0.6294,0.6296,0.6281,0.6281,12550.0 +1695483540000,0.6282,0.6295,0.628,0.6292,6979.0 +1695483600000,0.6293,0.6293,0.6293,0.6293,483.0 +1695483660000,0.6294,0.63,0.6293,0.63,7094.0 +1695483720000,0.6299,0.6302,0.6292,0.6292,2700.0 +1695483780000,0.6294,0.6299,0.6293,0.6295,7104.0 +1695483840000,0.6297,0.6297,0.6294,0.6294,665.0 +1695483900000,0.6295,0.6304,0.6295,0.6303,14088.0 +1695483960000,0.6304,0.6309,0.6301,0.6307,9718.0 +1695484020000,0.6306,0.6306,0.6302,0.6304,1442.0 +1695484080000,0.6302,0.6303,0.6294,0.6294,4881.0 +1695484140000,0.6298,0.6303,0.6298,0.6302,904.0 +1695484200000,0.6304,0.6305,0.6304,0.6304,4942.0 +1695484260000,0.6304,0.6304,0.6302,0.6302,1372.0 +1695484320000,0.6296,0.6304,0.6296,0.6304,886.0 +1695484380000,0.6304,0.6308,0.6301,0.6306,4461.0 +1695484440000,0.6306,0.6311,0.6306,0.6308,2897.0 +1695484500000,0.6309,0.6312,0.6305,0.6308,2571.0 +1695484560000,0.6307,0.6311,0.6306,0.6307,3036.0 +1695484620000,0.6306,0.6306,0.6306,0.6306,106.0 +1695484680000,0.6307,0.6307,0.6305,0.6306,1135.0 +1695484740000,0.6308,0.6313,0.6305,0.6309,8328.0 +1695484800000,0.6307,0.6307,0.6293,0.6296,11987.0 +1695484860000,0.6295,0.63,0.6295,0.6298,1443.0 +1695484920000,0.6298,0.6298,0.6293,0.6296,581.0 +1695484980000,0.6296,0.6297,0.6291,0.6291,878.0 +1695485040000,0.6292,0.6292,0.6291,0.6292,377.0 +1695485100000,0.6291,0.6291,0.6288,0.6289,3430.0 +1695485160000,0.6288,0.6289,0.6282,0.6285,8831.0 +1695485220000,0.6286,0.629,0.6286,0.6287,1175.0 +1695485280000,0.6287,0.6297,0.6287,0.6296,10277.0 +1695485340000,0.6293,0.6294,0.6292,0.6294,665.0 +1695485400000,0.6294,0.6294,0.6294,0.6294,947.0 +1695485460000,0.6294,0.6294,0.6278,0.628,14115.0 +1695485520000,0.6278,0.6296,0.6278,0.6291,11273.0 +1695485580000,0.6291,0.6291,0.6291,0.6291,549.0 +1695485640000,0.6294,0.6295,0.629,0.6294,1976.0 +1695485700000,0.6295,0.6295,0.6291,0.6291,152.0 +1695485760000,0.6292,0.6297,0.6292,0.6297,5562.0 +1695485820000,0.6298,0.6306,0.6298,0.6306,10678.0 +1695485880000,0.6307,0.6307,0.6295,0.6296,10451.0 +1695485940000,0.6296,0.6297,0.6296,0.6296,845.0 +1695486000000,0.6297,0.6298,0.6294,0.6294,613.0 +1695486060000,0.6294,0.6297,0.6286,0.629,7798.0 +1695486120000,0.6289,0.629,0.6289,0.6289,151.0 +1695486180000,0.6289,0.6293,0.6289,0.6289,441.0 +1695486240000,0.6289,0.6289,0.6283,0.6284,4948.0 +1695486300000,0.6283,0.6288,0.6283,0.6286,5392.0 +1695486360000,0.6282,0.6291,0.6282,0.6291,3009.0 +1695486420000,0.6291,0.6298,0.6291,0.6298,4410.0 +1695486480000,0.6295,0.6304,0.6295,0.6303,2169.0 +1695486540000,0.6305,0.6312,0.6305,0.6309,8491.0 +1695486600000,0.6311,0.6311,0.6306,0.6306,5304.0 +1695486660000,0.6306,0.6307,0.6306,0.6306,2932.0 +1695486720000,0.6306,0.6308,0.6306,0.6308,2614.0 +1695486780000,0.6309,0.6309,0.6306,0.6306,6044.0 +1695486840000,0.6304,0.6306,0.6304,0.6305,2181.0 +1695486900000,0.6305,0.6306,0.6297,0.6297,7139.0 +1695486960000,0.6294,0.63,0.6288,0.63,7546.0 +1695487020000,0.6298,0.6298,0.6296,0.6297,224.0 +1695487080000,0.6298,0.6306,0.6298,0.6306,1778.0 +1695487140000,0.6306,0.6306,0.6303,0.6303,389.0 +1695487200000,0.6302,0.6303,0.6302,0.6302,1355.0 +1695487260000,0.6303,0.6303,0.63,0.63,737.0 +1695487320000,0.6298,0.6299,0.6298,0.6299,533.0 +1695487380000,0.63,0.63,0.63,0.63,387.0 +1695487440000,0.6302,0.6309,0.6298,0.6309,5269.0 +1695487500000,0.6312,0.6319,0.6312,0.6312,5427.0 +1695487560000,0.6311,0.6316,0.6309,0.6316,1642.0 +1695487620000,0.6318,0.6326,0.6318,0.6324,4156.0 +1695487680000,0.6325,0.6327,0.6317,0.6323,12298.0 +1695487740000,0.6319,0.6319,0.6317,0.6318,1605.0 +1695487800000,0.6317,0.6319,0.6313,0.6314,2954.0 +1695487860000,0.6316,0.6321,0.6316,0.6321,7006.0 +1695487920000,0.6324,0.6325,0.6322,0.6324,1280.0 +1695487980000,0.6325,0.6331,0.6324,0.6328,3215.0 +1695488040000,0.6329,0.6332,0.6328,0.6332,5451.0 +1695488100000,0.6331,0.6333,0.6329,0.6332,3340.0 +1695488160000,0.6332,0.6333,0.6326,0.633,10417.0 +1695488220000,0.6326,0.6326,0.6326,0.6326,133.0 +1695488280000,0.633,0.6336,0.6323,0.6323,8600.0 +1695488340000,0.633,0.6336,0.6321,0.6331,19915.0 +1695488400000,0.633,0.634,0.633,0.6337,4790.0 +1695488460000,0.6335,0.6339,0.6333,0.6334,2538.0 +1695488520000,0.6335,0.6337,0.6323,0.6323,3423.0 +1695488580000,0.6324,0.6324,0.6306,0.6306,7541.0 +1695488640000,0.6306,0.6306,0.6285,0.6291,53349.0 +1695488700000,0.6288,0.6309,0.6286,0.6296,31176.0 +1695488760000,0.6296,0.6297,0.6287,0.629,7638.0 +1695488820000,0.6291,0.6295,0.6289,0.6291,14905.0 +1695488880000,0.6292,0.6292,0.6285,0.6286,12301.0 +1695488940000,0.6286,0.6289,0.6281,0.6283,3511.0 +1695489000000,0.6284,0.6285,0.6278,0.6282,7704.0 +1695489060000,0.6283,0.6283,0.6282,0.6282,497.0 +1695489120000,0.6282,0.6282,0.6252,0.6258,97815.0 +1695489180000,0.6256,0.6268,0.6253,0.6261,28760.0 +1695489240000,0.6258,0.6263,0.625,0.6253,26548.0 +1695489300000,0.6254,0.6254,0.625,0.625,6190.0 +1695489360000,0.6252,0.6255,0.6248,0.6249,11940.0 +1695489420000,0.6247,0.625,0.6244,0.6246,12456.0 +1695489480000,0.6246,0.6257,0.6244,0.6253,21789.0 +1695489540000,0.6251,0.6265,0.6251,0.6258,15209.0 +1695489600000,0.6262,0.6262,0.6254,0.6256,4465.0 +1695489660000,0.6257,0.6272,0.6257,0.6272,21836.0 +1695489720000,0.6266,0.6268,0.6261,0.6263,8218.0 +1695489780000,0.6263,0.6263,0.6261,0.6261,1024.0 +1695489840000,0.6263,0.6263,0.626,0.6261,115.0 +1695489900000,0.6261,0.6271,0.6259,0.6267,14179.0 +1695489960000,0.6268,0.6276,0.6264,0.6274,5137.0 +1695490020000,0.6274,0.6274,0.6268,0.6268,4039.0 +1695490080000,0.6269,0.6278,0.6269,0.6275,7132.0 +1695490140000,0.6275,0.6275,0.6269,0.6271,5499.0 +1695490200000,0.6271,0.6271,0.6256,0.6257,1369.0 +1695490260000,0.6257,0.6266,0.6257,0.6265,6952.0 +1695490320000,0.6269,0.627,0.6265,0.6265,1070.0 +1695490380000,0.6266,0.6266,0.6266,0.6266,267.0 +1695490440000,0.6265,0.6266,0.6265,0.6266,269.0 +1695490500000,0.6266,0.6266,0.6249,0.6253,31051.0 +1695490560000,0.6252,0.6252,0.6249,0.625,4258.0 +1695490620000,0.625,0.6251,0.6248,0.6248,4419.0 +1695490680000,0.6249,0.6253,0.6249,0.6252,6352.0 +1695490740000,0.6253,0.6253,0.6245,0.6247,3825.0 +1695490800000,0.6248,0.6249,0.6244,0.6245,6248.0 +1695490860000,0.6246,0.6252,0.6246,0.6252,2186.0 +1695490920000,0.6251,0.6251,0.6241,0.6247,9332.0 +1695490980000,0.6247,0.6249,0.6247,0.6249,560.0 +1695491040000,0.6249,0.6255,0.6249,0.6255,4837.0 +1695491100000,0.6255,0.6258,0.625,0.625,4078.0 +1695491160000,0.6248,0.6251,0.6248,0.6251,893.0 +1695491220000,0.625,0.625,0.6246,0.6249,5396.0 +1695491280000,0.6248,0.6248,0.6246,0.6246,2903.0 +1695491340000,0.6248,0.625,0.6248,0.625,6175.0 +1695491400000,0.6255,0.6259,0.6252,0.6252,8684.0 +1695491460000,0.6258,0.6265,0.6257,0.6263,8063.0 +1695491520000,0.6264,0.627,0.6263,0.6263,6429.0 +1695491580000,0.6264,0.6267,0.6263,0.6264,1638.0 +1695491640000,0.6264,0.6264,0.6263,0.6263,687.0 +1695491700000,0.6264,0.6264,0.6255,0.6257,7837.0 +1695491760000,0.6257,0.6257,0.6249,0.6256,9233.0 +1695491820000,0.6256,0.6261,0.6256,0.6261,870.0 +1695491880000,0.6261,0.6261,0.6254,0.626,1567.0 +1695491940000,0.6261,0.6265,0.6258,0.6261,2724.0 +1695492000000,0.6263,0.6265,0.6257,0.6257,10208.0 +1695492060000,0.6258,0.6262,0.6258,0.626,1234.0 +1695492120000,0.626,0.6268,0.626,0.6268,9550.0 +1695492180000,0.6266,0.6273,0.6264,0.6273,4988.0 +1695492240000,0.627,0.6289,0.627,0.6279,47526.0 +1695492300000,0.6277,0.6277,0.6273,0.6276,1222.0 +1695492360000,0.6273,0.628,0.6273,0.6277,2135.0 +1695492420000,0.6279,0.628,0.6278,0.6279,455.0 +1695492480000,0.6282,0.6286,0.6277,0.6281,6243.0 +1695492540000,0.628,0.6282,0.628,0.6282,589.0 +1695492600000,0.6283,0.6288,0.6282,0.6288,907.0 +1695492660000,0.6287,0.6292,0.6272,0.6276,31655.0 +1695492720000,0.6275,0.6285,0.6275,0.6285,30442.0 +1695492780000,0.6282,0.6285,0.628,0.6281,773.0 +1695492840000,0.6281,0.6281,0.6276,0.6281,1639.0 +1695492900000,0.628,0.6285,0.6273,0.6275,2812.0 +1695492960000,0.6274,0.6276,0.6274,0.6275,1444.0 +1695493020000,0.6275,0.6277,0.6269,0.6274,1603.0 +1695493080000,0.6272,0.6277,0.6272,0.6277,1878.0 +1695493140000,0.628,0.6282,0.628,0.6281,943.0 +1695493200000,0.6281,0.6282,0.6281,0.6282,273.0 +1695493260000,0.6281,0.6281,0.6277,0.6277,1186.0 +1695493320000,0.6277,0.6283,0.6277,0.6283,483.0 +1695493380000,0.6279,0.6279,0.6273,0.6278,7148.0 +1695493440000,0.6275,0.6277,0.6268,0.6268,1943.0 +1695493500000,0.6269,0.627,0.6268,0.6268,218.0 +1695493560000,0.6268,0.6269,0.6265,0.6266,1804.0 +1695493620000,0.6266,0.6269,0.6266,0.6269,149.0 +1695493680000,0.6268,0.6273,0.6266,0.6273,1070.0 +1695493740000,0.6273,0.6274,0.6272,0.6274,883.0 +1695493800000,0.6279,0.6281,0.6275,0.6281,3227.0 +1695493860000,0.6279,0.6282,0.6279,0.6282,1109.0 +1695493920000,0.6282,0.6282,0.6278,0.6278,1965.0 +1695493980000,0.6276,0.6277,0.6275,0.6277,1643.0 +1695494040000,0.6276,0.6277,0.6276,0.6277,1006.0 +1695494100000,0.6278,0.628,0.6276,0.6276,3197.0 +1695494160000,0.6275,0.6278,0.6275,0.6277,928.0 +1695494220000,0.6278,0.6283,0.6276,0.6283,5578.0 +1695494280000,0.6283,0.6284,0.6283,0.6284,2810.0 +1695494340000,0.6284,0.6286,0.6284,0.6286,1317.0 +1695494400000,0.6286,0.6286,0.6285,0.6285,1151.0 +1695494460000,0.6285,0.6285,0.6285,0.6285,18.0 +1695494520000,0.6286,0.629,0.6286,0.629,8294.0 +1695494580000,0.629,0.629,0.6289,0.6289,2362.0 +1695494640000,0.629,0.6291,0.6286,0.6291,3148.0 +1695494700000,0.629,0.629,0.6285,0.6285,1311.0 +1695494760000,0.6285,0.6286,0.6285,0.6285,1297.0 +1695494820000,0.6286,0.6286,0.6285,0.6285,411.0 +1695494880000,0.6285,0.6285,0.6285,0.6285,0.0 +1695494940000,0.6286,0.6288,0.6285,0.6288,1805.0 +1695495000000,0.6287,0.6288,0.6283,0.6283,1619.0 +1695495060000,0.6286,0.6287,0.6285,0.6287,1913.0 +1695495120000,0.6287,0.6288,0.6278,0.6285,8956.0 +1695495180000,0.6286,0.6288,0.6286,0.6288,177.0 +1695495240000,0.6286,0.6286,0.6284,0.6284,997.0 +1695495300000,0.6281,0.6283,0.6281,0.6283,977.0 +1695495360000,0.6283,0.6287,0.6283,0.6286,414.0 +1695495420000,0.6286,0.6286,0.6286,0.6286,0.0 +1695495480000,0.6286,0.6288,0.6285,0.6286,2182.0 +1695495540000,0.6287,0.6289,0.6287,0.6289,61.0 +1695495600000,0.6289,0.629,0.6282,0.6288,3922.0 +1695495660000,0.6288,0.6294,0.6287,0.6294,5700.0 +1695495720000,0.6295,0.6295,0.629,0.6293,2325.0 +1695495780000,0.6293,0.6294,0.629,0.6291,569.0 +1695495840000,0.6294,0.6296,0.6294,0.6296,1975.0 +1695495900000,0.6297,0.6299,0.6296,0.6297,660.0 +1695495960000,0.6297,0.6299,0.6297,0.6299,732.0 +1695496020000,0.6299,0.6299,0.6295,0.6296,1610.0 +1695496080000,0.6296,0.6308,0.6295,0.6308,23621.0 +1695496140000,0.6305,0.6306,0.6302,0.6306,2197.0 +1695496200000,0.6304,0.6312,0.6298,0.6312,11899.0 +1695496260000,0.6311,0.632,0.6306,0.6311,27562.0 +1695496320000,0.6312,0.6316,0.6311,0.6312,2727.0 +1695496380000,0.6312,0.6319,0.6312,0.6316,4874.0 +1695496440000,0.6314,0.6315,0.6308,0.6312,3729.0 +1695496500000,0.6315,0.6315,0.6312,0.6312,517.0 +1695496560000,0.6314,0.6315,0.6312,0.6312,1387.0 +1695496620000,0.6311,0.6316,0.6311,0.6312,2246.0 +1695496680000,0.6315,0.6319,0.6315,0.6317,2861.0 +1695496740000,0.6318,0.632,0.6314,0.6319,1593.0 +1695496800000,0.632,0.6329,0.6319,0.6325,14240.0 +1695496860000,0.6326,0.6329,0.6325,0.6329,3216.0 +1695496920000,0.6325,0.6326,0.6316,0.6316,6582.0 +1695496980000,0.632,0.632,0.632,0.632,32.0 +1695497040000,0.6321,0.6321,0.6319,0.632,1487.0 +1695497100000,0.6319,0.6324,0.6319,0.6324,3275.0 +1695497160000,0.6322,0.6322,0.6315,0.6322,3470.0 +1695497220000,0.6322,0.6327,0.6315,0.6315,7128.0 +1695497280000,0.6321,0.6324,0.6321,0.6324,761.0 +1695497340000,0.6322,0.6323,0.6322,0.6323,138.0 +1695497400000,0.6323,0.6324,0.6321,0.6322,403.0 +1695497460000,0.6323,0.6325,0.6321,0.6322,2811.0 +1695497520000,0.632,0.6321,0.632,0.6321,324.0 +1695497580000,0.632,0.6321,0.6319,0.632,381.0 +1695497640000,0.632,0.632,0.632,0.632,97.0 +1695497700000,0.632,0.6322,0.632,0.632,1264.0 +1695497760000,0.6321,0.6323,0.632,0.6323,1107.0 +1695497820000,0.6324,0.6325,0.6324,0.6325,3327.0 +1695497880000,0.6323,0.6326,0.6323,0.6326,706.0 +1695497940000,0.6327,0.633,0.6326,0.633,2917.0 +1695498000000,0.633,0.633,0.6328,0.633,1702.0 +1695498060000,0.6329,0.6331,0.6329,0.633,3838.0 +1695498120000,0.6329,0.6332,0.6329,0.6332,1329.0 +1695498180000,0.6331,0.6332,0.6331,0.6331,2086.0 +1695498240000,0.6332,0.6333,0.6327,0.6329,6385.0 +1695498300000,0.6327,0.6327,0.6319,0.6319,1466.0 +1695498360000,0.6318,0.6318,0.6318,0.6318,604.0 +1695498420000,0.6319,0.632,0.6317,0.632,603.0 +1695498480000,0.6319,0.6321,0.6319,0.6319,1882.0 +1695498540000,0.6319,0.6327,0.6319,0.6327,7094.0 +1695498600000,0.6328,0.6332,0.6326,0.6326,1367.0 +1695498660000,0.6329,0.6329,0.6329,0.6329,206.0 +1695498720000,0.6326,0.633,0.6326,0.633,1106.0 +1695498780000,0.6329,0.633,0.6329,0.633,43.0 +1695498840000,0.633,0.6332,0.633,0.6332,241.0 +1695498900000,0.6332,0.6333,0.6331,0.6333,6326.0 +1695498960000,0.6334,0.6334,0.6328,0.6333,5231.0 +1695499020000,0.633,0.633,0.6313,0.6317,6490.0 +1695499080000,0.6319,0.6319,0.6313,0.6318,1171.0 +1695499140000,0.6319,0.6321,0.6314,0.6314,3360.0 +1695499200000,0.6316,0.6322,0.6315,0.632,5218.0 +1695499260000,0.6321,0.6321,0.632,0.6321,536.0 +1695499320000,0.632,0.6323,0.6317,0.6317,5130.0 +1695499380000,0.632,0.632,0.6315,0.6315,74.0 +1695499440000,0.6319,0.632,0.6316,0.632,788.0 +1695499500000,0.6319,0.6319,0.6316,0.6317,1124.0 +1695499560000,0.6316,0.6319,0.6314,0.6314,2716.0 +1695499620000,0.6315,0.6319,0.6314,0.6314,9396.0 +1695499680000,0.6315,0.6315,0.6313,0.6313,400.0 +1695499740000,0.6314,0.6314,0.631,0.631,4772.0 +1695499800000,0.6312,0.6318,0.6307,0.6315,5961.0 +1695499860000,0.6316,0.6318,0.6313,0.6315,4945.0 +1695499920000,0.6314,0.6314,0.6311,0.6314,889.0 +1695499980000,0.6308,0.6309,0.6306,0.6309,453.0 +1695500040000,0.6311,0.6311,0.6309,0.6311,1129.0 +1695500100000,0.6311,0.6311,0.6309,0.6311,984.0 +1695500160000,0.6309,0.6309,0.6308,0.6308,198.0 +1695500220000,0.6308,0.631,0.6303,0.6305,9187.0 +1695500280000,0.6306,0.631,0.6306,0.6309,2666.0 +1695500340000,0.6309,0.6309,0.6307,0.6308,178.0 +1695500400000,0.6309,0.6309,0.6305,0.6306,409.0 +1695500460000,0.6304,0.6311,0.6304,0.631,6677.0 +1695500520000,0.631,0.631,0.6308,0.6308,1059.0 +1695500580000,0.6309,0.6311,0.6309,0.6311,53.0 +1695500640000,0.631,0.6313,0.631,0.6313,344.0 +1695500700000,0.6312,0.6314,0.6311,0.6313,418.0 +1695500760000,0.6312,0.6317,0.6312,0.6316,1896.0 +1695500820000,0.6315,0.6315,0.6313,0.6313,518.0 +1695500880000,0.6316,0.6316,0.6315,0.6315,127.0 +1695500940000,0.6314,0.6314,0.6308,0.6308,884.0 +1695501000000,0.6307,0.6308,0.6307,0.6308,470.0 +1695501060000,0.6308,0.6311,0.6308,0.6311,512.0 +1695501120000,0.6312,0.6312,0.6312,0.6312,195.0 +1695501180000,0.6312,0.6312,0.6312,0.6312,0.0 +1695501240000,0.6313,0.6313,0.6307,0.6311,4978.0 +1695501300000,0.631,0.6312,0.631,0.6312,1225.0 +1695501360000,0.6312,0.6314,0.6312,0.6313,475.0 +1695501420000,0.6314,0.6317,0.6314,0.6317,364.0 +1695501480000,0.6317,0.6323,0.6317,0.6323,6744.0 +1695501540000,0.6323,0.6323,0.6319,0.6319,1309.0 +1695501600000,0.6319,0.6319,0.6308,0.6309,8729.0 +1695501660000,0.6306,0.6309,0.6303,0.6309,2407.0 +1695501720000,0.6309,0.6314,0.6309,0.6314,380.0 +1695501780000,0.6316,0.6324,0.6316,0.6321,24230.0 +1695501840000,0.6321,0.6324,0.6314,0.6324,8979.0 +1695501900000,0.6323,0.6323,0.6319,0.6319,2224.0 +1695501960000,0.6318,0.6318,0.6315,0.6315,675.0 +1695502020000,0.6314,0.6324,0.6314,0.6324,2396.0 +1695502080000,0.6321,0.6323,0.6319,0.6319,1747.0 +1695502140000,0.632,0.6321,0.6317,0.6317,1461.0 +1695502200000,0.6315,0.6316,0.6315,0.6315,139.0 +1695502260000,0.6315,0.6315,0.6313,0.6313,538.0 +1695502320000,0.6314,0.6315,0.6314,0.6314,287.0 +1695502380000,0.6314,0.6315,0.6314,0.6315,93.0 +1695502440000,0.6316,0.6318,0.6316,0.6318,185.0 +1695502500000,0.6318,0.6318,0.6314,0.6314,861.0 +1695502560000,0.6318,0.6318,0.6318,0.6318,21.0 +1695502620000,0.6318,0.632,0.6318,0.6319,322.0 +1695502680000,0.632,0.6321,0.6316,0.6316,1817.0 +1695502740000,0.6316,0.6319,0.6315,0.6319,403.0 +1695502800000,0.6319,0.6323,0.6315,0.6316,5114.0 +1695502860000,0.6316,0.6316,0.6306,0.6306,10148.0 +1695502920000,0.6308,0.6308,0.6305,0.6305,1347.0 +1695502980000,0.6306,0.6306,0.6306,0.6306,348.0 +1695503040000,0.6305,0.6305,0.6305,0.6305,701.0 +1695503100000,0.6305,0.6305,0.6304,0.6304,760.0 +1695503160000,0.6301,0.6301,0.6295,0.6295,6527.0 +1695503220000,0.6295,0.6296,0.6295,0.6296,1568.0 +1695503280000,0.6295,0.6296,0.6293,0.6293,2217.0 +1695503340000,0.6295,0.6297,0.6293,0.6296,1050.0 +1695503400000,0.6296,0.6296,0.6293,0.6293,302.0 +1695503460000,0.6294,0.6294,0.6288,0.6288,5317.0 +1695503520000,0.629,0.6291,0.6287,0.6291,222.0 +1695503580000,0.6291,0.6291,0.6291,0.6291,18.0 +1695503640000,0.629,0.6293,0.629,0.6293,1021.0 +1695503700000,0.6292,0.6292,0.6289,0.6289,1032.0 +1695503760000,0.629,0.629,0.629,0.629,27.0 +1695503820000,0.6291,0.6309,0.6291,0.6302,24455.0 +1695503880000,0.6299,0.6299,0.6296,0.6298,1171.0 +1695503940000,0.63,0.63,0.6298,0.6298,1753.0 +1695504000000,0.6299,0.6302,0.6298,0.6298,3455.0 +1695504060000,0.6298,0.6298,0.6294,0.6296,657.0 +1695504120000,0.6297,0.6298,0.6297,0.6298,4804.0 +1695504180000,0.6298,0.6298,0.6298,0.6298,0.0 +1695504240000,0.6301,0.6303,0.63,0.6303,274.0 +1695504300000,0.6303,0.6303,0.6303,0.6303,41.0 +1695504360000,0.6302,0.6302,0.6302,0.6302,24.0 +1695504420000,0.6302,0.6302,0.6302,0.6302,0.0 +1695504480000,0.6302,0.6302,0.6297,0.63,2546.0 +1695504540000,0.63,0.63,0.6299,0.6299,519.0 +1695504600000,0.63,0.63,0.6298,0.63,133.0 +1695504660000,0.63,0.6312,0.63,0.6312,3636.0 +1695504720000,0.6313,0.6318,0.6313,0.6314,5037.0 +1695504780000,0.6314,0.6314,0.6306,0.6311,6208.0 +1695504840000,0.6311,0.6311,0.6311,0.6311,215.0 +1695504900000,0.6311,0.6313,0.6311,0.6312,1016.0 +1695504960000,0.6313,0.6313,0.6313,0.6313,16.0 +1695505020000,0.6312,0.6312,0.6304,0.6307,8469.0 +1695505080000,0.6309,0.6319,0.6309,0.6317,6663.0 +1695505140000,0.6318,0.6318,0.6314,0.6318,2537.0 +1695505200000,0.6318,0.6322,0.6318,0.6322,4467.0 +1695505260000,0.6321,0.6322,0.6319,0.6319,8451.0 +1695505320000,0.6318,0.6319,0.6317,0.6317,1283.0 +1695505380000,0.6318,0.6318,0.6316,0.6316,784.0 +1695505440000,0.6314,0.6317,0.6314,0.6317,420.0 +1695505500000,0.6316,0.6316,0.6314,0.6315,883.0 +1695505560000,0.6315,0.6315,0.6315,0.6315,0.0 +1695505620000,0.6315,0.632,0.6315,0.6316,2394.0 +1695505680000,0.6315,0.6316,0.6315,0.6315,916.0 +1695505740000,0.6315,0.6321,0.6314,0.6314,4666.0 +1695505800000,0.6319,0.6319,0.6318,0.6318,40.0 +1695505860000,0.6318,0.632,0.6318,0.6318,469.0 +1695505920000,0.6319,0.632,0.6318,0.6318,187.0 +1695505980000,0.6318,0.6319,0.6316,0.6316,83.0 +1695506040000,0.6316,0.6316,0.6316,0.6316,0.0 +1695506100000,0.6318,0.632,0.6318,0.632,708.0 +1695506160000,0.6319,0.6319,0.6312,0.6317,3026.0 +1695506220000,0.632,0.6321,0.632,0.632,578.0 +1695506280000,0.6319,0.6321,0.6319,0.6321,962.0 +1695506340000,0.6321,0.6321,0.632,0.632,95.0 +1695506400000,0.632,0.6321,0.6314,0.6321,1953.0 +1695506460000,0.6321,0.6322,0.6318,0.6318,1104.0 +1695506520000,0.6318,0.6321,0.6313,0.6313,2477.0 +1695506580000,0.631,0.6312,0.6308,0.6308,1993.0 +1695506640000,0.6308,0.6317,0.6308,0.6313,9868.0 +1695506700000,0.6316,0.632,0.6316,0.6319,2531.0 +1695506760000,0.6317,0.6328,0.6317,0.6321,9492.0 +1695506820000,0.6323,0.6323,0.6321,0.6323,1563.0 +1695506880000,0.6323,0.6323,0.6317,0.6317,1682.0 +1695506940000,0.6322,0.6322,0.6317,0.6321,1658.0 +1695507000000,0.6321,0.6325,0.6321,0.6321,2283.0 +1695507060000,0.6324,0.6329,0.6324,0.6324,1704.0 +1695507120000,0.6323,0.6323,0.6319,0.6319,1581.0 +1695507180000,0.6322,0.6322,0.632,0.632,53.0 +1695507240000,0.632,0.632,0.632,0.632,0.0 +1695507300000,0.6319,0.632,0.6313,0.6313,1642.0 +1695507360000,0.6313,0.6315,0.6313,0.6315,682.0 +1695507420000,0.6316,0.6316,0.6312,0.6312,2187.0 +1695507480000,0.6312,0.6313,0.6312,0.6312,127.0 +1695507540000,0.6312,0.6313,0.6312,0.6313,928.0 +1695507600000,0.6312,0.6312,0.631,0.631,384.0 +1695507660000,0.6311,0.6311,0.6309,0.6309,554.0 +1695507720000,0.631,0.633,0.631,0.6324,19348.0 +1695507780000,0.6322,0.6324,0.6322,0.6324,2367.0 +1695507840000,0.6324,0.6324,0.6324,0.6324,109.0 +1695507900000,0.6325,0.6325,0.6322,0.6322,434.0 +1695507960000,0.632,0.632,0.632,0.632,19.0 +1695508020000,0.6317,0.6317,0.6313,0.6313,2046.0 +1695508080000,0.6311,0.6311,0.6311,0.6311,118.0 +1695508140000,0.6311,0.6315,0.6311,0.6315,992.0 +1695508200000,0.6312,0.6312,0.6311,0.6311,1140.0 +1695508260000,0.6312,0.6315,0.6311,0.6315,2471.0 +1695508320000,0.6311,0.6313,0.6311,0.6313,120.0 +1695508380000,0.6313,0.6313,0.6311,0.6311,50.0 +1695508440000,0.6311,0.6311,0.6308,0.6308,90.0 +1695508500000,0.6309,0.6309,0.6307,0.6307,477.0 +1695508560000,0.6306,0.6306,0.6304,0.6304,276.0 +1695508620000,0.6304,0.6314,0.6304,0.6307,2803.0 +1695508680000,0.6306,0.6306,0.6304,0.6306,695.0 +1695508740000,0.6305,0.6305,0.6303,0.6303,190.0 +1695508800000,0.6306,0.6306,0.6302,0.6302,227.0 +1695508860000,0.6303,0.6313,0.6303,0.6308,2866.0 +1695508920000,0.6308,0.6308,0.6307,0.6307,85.0 +1695508980000,0.6309,0.6309,0.6309,0.6309,224.0 +1695509040000,0.6309,0.6309,0.6309,0.6309,0.0 +1695509100000,0.6309,0.6312,0.6306,0.6312,683.0 +1695509160000,0.6312,0.6315,0.6312,0.6315,4012.0 +1695509220000,0.6316,0.632,0.6316,0.6318,663.0 +1695509280000,0.6319,0.6319,0.6319,0.6319,116.0 +1695509340000,0.632,0.632,0.6319,0.6319,149.0 +1695509400000,0.632,0.632,0.6312,0.6318,8144.0 +1695509460000,0.6315,0.6315,0.6315,0.6315,227.0 +1695509520000,0.6315,0.6315,0.6315,0.6315,0.0 +1695509580000,0.6319,0.6319,0.6312,0.6312,951.0 +1695509640000,0.631,0.6313,0.631,0.6313,2000.0 +1695509700000,0.6314,0.6314,0.6311,0.6311,276.0 +1695509760000,0.6311,0.6311,0.6308,0.6308,221.0 +1695509820000,0.6309,0.6309,0.6308,0.6309,246.0 +1695509880000,0.6309,0.631,0.6307,0.6309,392.0 +1695509940000,0.631,0.6313,0.6309,0.6312,408.0 +1695510000000,0.6311,0.6314,0.6308,0.6308,2371.0 +1695510060000,0.6308,0.6309,0.6301,0.6301,1147.0 +1695510120000,0.6302,0.6302,0.6297,0.6298,9927.0 +1695510180000,0.6297,0.63,0.6294,0.63,1813.0 +1695510240000,0.6298,0.6298,0.6298,0.6298,86.0 +1695510300000,0.6296,0.6298,0.6296,0.6296,5588.0 +1695510360000,0.6297,0.63,0.6297,0.6299,3034.0 +1695510420000,0.6297,0.6298,0.6296,0.6298,1687.0 +1695510480000,0.63,0.63,0.63,0.63,143.0 +1695510540000,0.6299,0.6299,0.6298,0.6298,332.0 +1695510600000,0.6299,0.6299,0.6293,0.6293,6089.0 +1695510660000,0.6293,0.6294,0.6293,0.6293,519.0 +1695510720000,0.6293,0.6298,0.6293,0.6298,1629.0 +1695510780000,0.6299,0.6308,0.6299,0.6308,1407.0 +1695510840000,0.6311,0.6312,0.6311,0.6311,768.0 +1695510900000,0.6311,0.6311,0.6306,0.6307,385.0 +1695510960000,0.6307,0.6309,0.6307,0.6307,1010.0 +1695511020000,0.6309,0.6309,0.6307,0.6307,465.0 +1695511080000,0.631,0.6319,0.631,0.6317,1345.0 +1695511140000,0.6319,0.6319,0.6316,0.6316,609.0 +1695511200000,0.6316,0.6318,0.6312,0.6312,670.0 +1695511260000,0.6314,0.6314,0.6312,0.6312,250.0 +1695511320000,0.6309,0.6309,0.6308,0.6308,388.0 +1695511380000,0.6308,0.6308,0.6308,0.6308,0.0 +1695511440000,0.6308,0.6308,0.6308,0.6308,134.0 +1695511500000,0.6307,0.6308,0.6307,0.6308,1374.0 +1695511560000,0.6308,0.6308,0.6307,0.6307,697.0 +1695511620000,0.6304,0.6304,0.6303,0.6304,451.0 +1695511680000,0.6306,0.6307,0.6306,0.6307,625.0 +1695511740000,0.6306,0.6309,0.6306,0.6309,548.0 +1695511800000,0.6311,0.6312,0.631,0.631,107.0 +1695511860000,0.631,0.6316,0.6309,0.6312,2067.0 +1695511920000,0.631,0.6311,0.631,0.631,113.0 +1695511980000,0.6312,0.6315,0.6312,0.6312,791.0 +1695512040000,0.6314,0.6314,0.6312,0.6314,240.0 +1695512100000,0.6313,0.6313,0.6313,0.6313,74.0 +1695512160000,0.6316,0.632,0.6316,0.6317,1824.0 +1695512220000,0.6313,0.6313,0.6312,0.6312,537.0 +1695512280000,0.6312,0.6312,0.6312,0.6312,0.0 +1695512340000,0.6312,0.6312,0.6305,0.6307,1719.0 +1695512400000,0.6307,0.6307,0.6305,0.6306,1278.0 +1695512460000,0.6306,0.6306,0.6304,0.6304,138.0 +1695512520000,0.6305,0.6305,0.6305,0.6305,17.0 +1695512580000,0.6305,0.6305,0.6305,0.6305,18.0 +1695512640000,0.6304,0.6307,0.6303,0.6307,3635.0 +1695512700000,0.6306,0.6306,0.6303,0.6306,1362.0 +1695512760000,0.6306,0.6306,0.6306,0.6306,13.0 +1695512820000,0.6307,0.6307,0.6306,0.6306,658.0 +1695512880000,0.6306,0.6306,0.6306,0.6306,0.0 +1695512940000,0.6308,0.6313,0.6308,0.6309,1471.0 +1695513000000,0.6309,0.6318,0.6309,0.6314,4032.0 +1695513060000,0.6315,0.6315,0.6315,0.6315,16.0 +1695513120000,0.6315,0.6315,0.6315,0.6315,0.0 +1695513180000,0.6316,0.6318,0.6316,0.6318,2254.0 +1695513240000,0.6317,0.6319,0.6317,0.6319,221.0 +1695513300000,0.6319,0.6322,0.6314,0.6319,2278.0 +1695513360000,0.6318,0.632,0.6316,0.632,605.0 +1695513420000,0.632,0.632,0.6314,0.6317,479.0 +1695513480000,0.6318,0.6326,0.6318,0.6326,1411.0 +1695513540000,0.6326,0.6331,0.6325,0.6329,8154.0 +1695513600000,0.6328,0.6336,0.6324,0.633,11286.0 +1695513660000,0.633,0.633,0.6326,0.6326,2889.0 +1695513720000,0.6325,0.6325,0.6313,0.6313,5088.0 +1695513780000,0.6313,0.6317,0.6308,0.6317,4215.0 +1695513840000,0.6318,0.6324,0.6317,0.6321,2236.0 +1695513900000,0.632,0.6321,0.6317,0.632,3526.0 +1695513960000,0.632,0.632,0.6318,0.6319,1229.0 +1695514020000,0.632,0.6321,0.632,0.632,3868.0 +1695514080000,0.6319,0.6325,0.6317,0.6317,37502.0 +1695514140000,0.6322,0.6327,0.6322,0.6325,1752.0 +1695514200000,0.6325,0.6328,0.6323,0.6328,4352.0 +1695514260000,0.6326,0.6328,0.6323,0.6323,2586.0 +1695514320000,0.6323,0.6325,0.6323,0.6325,1315.0 +1695514380000,0.6324,0.6327,0.6324,0.6327,14102.0 +1695514440000,0.6326,0.6326,0.6324,0.6326,1811.0 +1695514500000,0.6325,0.6325,0.6324,0.6324,6363.0 +1695514560000,0.6324,0.6324,0.6324,0.6324,295.0 +1695514620000,0.6324,0.6326,0.6324,0.6326,6275.0 +1695514680000,0.6324,0.6324,0.6324,0.6324,25.0 +1695514740000,0.6324,0.6326,0.6324,0.6325,716.0 +1695514800000,0.6325,0.6338,0.6325,0.6335,22455.0 +1695514860000,0.6336,0.6338,0.6334,0.6336,2843.0 +1695514920000,0.6336,0.6339,0.6336,0.6339,5514.0 +1695514980000,0.6336,0.6337,0.6335,0.6335,1004.0 +1695515040000,0.6336,0.6339,0.6336,0.6336,2703.0 +1695515100000,0.6336,0.6336,0.6332,0.6334,3830.0 +1695515160000,0.6336,0.6337,0.6336,0.6337,163.0 +1695515220000,0.6337,0.6338,0.6337,0.6338,996.0 +1695515280000,0.6339,0.6343,0.6339,0.6339,3207.0 +1695515340000,0.6339,0.6347,0.6338,0.6343,8247.0 +1695515400000,0.6343,0.6346,0.6343,0.6343,414.0 +1695515460000,0.6343,0.6343,0.6342,0.6342,1806.0 +1695515520000,0.6345,0.6357,0.6343,0.6357,21521.0 +1695515580000,0.6352,0.6354,0.6347,0.6348,3997.0 +1695515640000,0.6347,0.6347,0.634,0.6341,4986.0 +1695515700000,0.6342,0.6342,0.6339,0.634,824.0 +1695515760000,0.6341,0.6344,0.6339,0.6344,1447.0 +1695515820000,0.634,0.634,0.6337,0.6337,3048.0 +1695515880000,0.6338,0.6338,0.6336,0.6337,255.0 +1695515940000,0.6336,0.6336,0.6331,0.6331,7322.0 +1695516000000,0.6331,0.6332,0.6331,0.6332,542.0 +1695516060000,0.6332,0.6332,0.6322,0.6326,16144.0 +1695516120000,0.6325,0.6325,0.6317,0.6321,14320.0 +1695516180000,0.6321,0.6321,0.6321,0.6321,1204.0 +1695516240000,0.6319,0.632,0.6319,0.6319,710.0 +1695516300000,0.6319,0.6319,0.6316,0.6316,5824.0 +1695516360000,0.6313,0.6313,0.6308,0.6308,3605.0 +1695516420000,0.6308,0.6311,0.6305,0.6311,2709.0 +1695516480000,0.6311,0.6311,0.6309,0.6309,467.0 +1695516540000,0.631,0.6313,0.631,0.6311,813.0 +1695516600000,0.6314,0.6315,0.6313,0.6313,217.0 +1695516660000,0.6314,0.6315,0.6314,0.6315,761.0 +1695516720000,0.6315,0.6322,0.6315,0.6322,900.0 +1695516780000,0.6322,0.6325,0.6322,0.6322,500.0 +1695516840000,0.6322,0.6323,0.6315,0.6316,3783.0 +1695516900000,0.6316,0.6319,0.6316,0.6318,257.0 +1695516960000,0.6318,0.6318,0.6305,0.6307,2767.0 +1695517020000,0.6307,0.6322,0.6305,0.6322,2671.0 +1695517080000,0.6317,0.6317,0.6312,0.6313,360.0 +1695517140000,0.631,0.6317,0.631,0.6313,459.0 +1695517200000,0.6317,0.6317,0.6309,0.6309,2270.0 +1695517260000,0.6308,0.6308,0.6302,0.6302,2340.0 +1695517320000,0.6302,0.6302,0.6297,0.6299,3021.0 +1695517380000,0.6298,0.6298,0.6285,0.629,19516.0 +1695517440000,0.6292,0.6294,0.6291,0.6292,3138.0 +1695517500000,0.6292,0.6292,0.629,0.629,4054.0 +1695517560000,0.629,0.629,0.629,0.629,82.0 +1695517620000,0.6291,0.6291,0.629,0.6291,921.0 +1695517680000,0.629,0.6291,0.6289,0.6291,7562.0 +1695517740000,0.6291,0.6291,0.6289,0.6289,2453.0 +1695517800000,0.6289,0.6289,0.628,0.6281,7307.0 +1695517860000,0.6281,0.6287,0.6281,0.6282,1669.0 +1695517920000,0.6282,0.6284,0.628,0.6284,3510.0 +1695517980000,0.6284,0.6285,0.6283,0.6283,1166.0 +1695518040000,0.6283,0.6285,0.6283,0.6285,538.0 +1695518100000,0.6287,0.6287,0.6281,0.6283,1151.0 +1695518160000,0.6283,0.6289,0.6283,0.6286,3211.0 +1695518220000,0.6285,0.6288,0.6285,0.6288,245.0 +1695518280000,0.6289,0.6289,0.6289,0.6289,169.0 +1695518340000,0.6287,0.6287,0.6285,0.6285,1252.0 +1695518400000,0.6285,0.6286,0.6285,0.6286,4611.0 +1695518460000,0.6286,0.6287,0.6286,0.6287,328.0 +1695518520000,0.6291,0.6299,0.6291,0.6298,2675.0 +1695518580000,0.6298,0.6298,0.6296,0.6296,804.0 +1695518640000,0.6297,0.6297,0.629,0.629,4764.0 +1695518700000,0.6292,0.6293,0.6291,0.6291,313.0 +1695518760000,0.6291,0.6292,0.6291,0.6292,98.0 +1695518820000,0.6292,0.6294,0.6292,0.6294,1011.0 +1695518880000,0.6294,0.6296,0.6294,0.6296,1386.0 +1695518940000,0.6296,0.6296,0.629,0.6296,2817.0 +1695519000000,0.6296,0.6303,0.6296,0.6302,3217.0 +1695519060000,0.6301,0.6301,0.6301,0.6301,269.0 +1695519120000,0.6301,0.6301,0.6301,0.6301,0.0 +1695519180000,0.63,0.63,0.63,0.63,69.0 +1695519240000,0.63,0.63,0.6295,0.6295,1396.0 +1695519300000,0.6295,0.63,0.6295,0.6295,4579.0 +1695519360000,0.6296,0.6296,0.6291,0.6291,2970.0 +1695519420000,0.6292,0.6294,0.6291,0.6293,1196.0 +1695519480000,0.6294,0.6299,0.6294,0.6296,1839.0 +1695519540000,0.6296,0.6296,0.6293,0.6293,1202.0 +1695519600000,0.6295,0.6295,0.6295,0.6295,967.0 +1695519660000,0.6295,0.6295,0.6294,0.6294,1403.0 +1695519720000,0.6294,0.6294,0.6294,0.6294,0.0 +1695519780000,0.6294,0.6294,0.6294,0.6294,8.0 +1695519840000,0.6294,0.6299,0.6294,0.6295,1571.0 +1695519900000,0.6293,0.6297,0.6293,0.6296,1735.0 +1695519960000,0.6295,0.6306,0.6295,0.6306,23565.0 +1695520020000,0.6301,0.6303,0.6301,0.6302,802.0 +1695520080000,0.6302,0.6302,0.6302,0.6302,0.0 +1695520140000,0.6301,0.6301,0.63,0.63,357.0 +1695520200000,0.6299,0.63,0.6299,0.63,84.0 +1695520260000,0.63,0.6305,0.6295,0.6301,3918.0 +1695520320000,0.63,0.6304,0.63,0.6302,1565.0 +1695520380000,0.6301,0.6302,0.6301,0.6302,129.0 +1695520440000,0.6301,0.6301,0.63,0.63,96.0 +1695520500000,0.6301,0.6303,0.6299,0.6299,1021.0 +1695520560000,0.6299,0.63,0.6297,0.6298,2486.0 +1695520620000,0.6298,0.6298,0.6298,0.6298,0.0 +1695520680000,0.6298,0.6301,0.6298,0.6301,48.0 +1695520740000,0.6302,0.6305,0.6302,0.6305,272.0 +1695520800000,0.6302,0.6306,0.6298,0.6298,2592.0 +1695520860000,0.6298,0.6298,0.6296,0.6297,2034.0 +1695520920000,0.6299,0.6299,0.6298,0.6298,160.0 +1695520980000,0.6296,0.6296,0.6294,0.6294,110.0 +1695521040000,0.6293,0.6294,0.6292,0.6294,797.0 +1695521100000,0.6293,0.6293,0.6293,0.6293,57.0 +1695521160000,0.6293,0.6293,0.6291,0.6291,1927.0 +1695521220000,0.629,0.629,0.6288,0.6288,408.0 +1695521280000,0.6289,0.629,0.6289,0.629,1618.0 +1695521340000,0.629,0.6298,0.629,0.6297,7606.0 +1695521400000,0.6298,0.6298,0.6298,0.6298,107.0 +1695521460000,0.6298,0.6299,0.6298,0.6298,3582.0 +1695521520000,0.6298,0.6299,0.6298,0.6299,98.0 +1695521580000,0.6299,0.6306,0.6298,0.6306,11259.0 +1695521640000,0.6306,0.6306,0.6302,0.6302,605.0 +1695521700000,0.6302,0.6302,0.6302,0.6302,14.0 +1695521760000,0.6301,0.6301,0.6294,0.6297,1406.0 +1695521820000,0.6296,0.6296,0.6296,0.6296,9.0 +1695521880000,0.6297,0.6298,0.6297,0.6298,18.0 +1695521940000,0.6301,0.6302,0.6301,0.6302,97.0 +1695522000000,0.6301,0.6305,0.6299,0.6305,1325.0 +1695522060000,0.6305,0.6305,0.6305,0.6305,0.0 +1695522120000,0.6304,0.6305,0.6304,0.6305,245.0 +1695522180000,0.6305,0.6313,0.6302,0.6312,2082.0 +1695522240000,0.6312,0.6316,0.6311,0.6316,576.0 +1695522300000,0.6314,0.6315,0.6313,0.6313,963.0 +1695522360000,0.6313,0.6317,0.6313,0.6316,612.0 +1695522420000,0.6317,0.6317,0.6312,0.6313,848.0 +1695522480000,0.6314,0.6314,0.6311,0.6311,1592.0 +1695522540000,0.6311,0.6311,0.631,0.631,727.0 +1695522600000,0.6312,0.6314,0.6312,0.6312,210.0 +1695522660000,0.6313,0.6313,0.631,0.631,1666.0 +1695522720000,0.6308,0.6308,0.6302,0.6303,717.0 +1695522780000,0.6303,0.6303,0.6302,0.6302,158.0 +1695522840000,0.6302,0.6303,0.6302,0.6303,64.0 +1695522900000,0.6306,0.6308,0.6305,0.6306,1627.0 +1695522960000,0.6306,0.6306,0.6305,0.6305,218.0 +1695523020000,0.6306,0.6307,0.6306,0.6307,51.0 +1695523080000,0.6306,0.6319,0.6306,0.6316,19075.0 +1695523140000,0.6316,0.6316,0.6311,0.6315,5702.0 +1695523200000,0.6315,0.6315,0.6314,0.6314,252.0 +1695523260000,0.6315,0.6319,0.6312,0.6314,3150.0 +1695523320000,0.6314,0.6314,0.6309,0.6311,831.0 +1695523380000,0.6311,0.6313,0.6311,0.6313,396.0 +1695523440000,0.6312,0.6312,0.6311,0.6312,32.0 +1695523500000,0.6312,0.6312,0.6311,0.6311,119.0 +1695523560000,0.6312,0.6312,0.6312,0.6312,13.0 +1695523620000,0.6311,0.6311,0.6307,0.6309,737.0 +1695523680000,0.6309,0.631,0.6309,0.6309,177.0 +1695523740000,0.6309,0.6309,0.6305,0.6305,107.0 +1695523800000,0.6306,0.6311,0.6306,0.6309,50.0 +1695523860000,0.6311,0.6316,0.6311,0.6314,1629.0 +1695523920000,0.6314,0.6314,0.631,0.631,791.0 +1695523980000,0.6309,0.6309,0.6308,0.6308,208.0 +1695524040000,0.6307,0.6307,0.6302,0.6302,3617.0 +1695524100000,0.6302,0.6302,0.6302,0.6302,123.0 +1695524160000,0.6301,0.6301,0.6299,0.6299,2366.0 +1695524220000,0.6297,0.6298,0.6297,0.6298,176.0 +1695524280000,0.6299,0.63,0.6299,0.63,250.0 +1695524340000,0.6302,0.6303,0.6301,0.6301,198.0 +1695524400000,0.63,0.63,0.6297,0.6297,1144.0 +1695524460000,0.6297,0.6302,0.6295,0.6295,1103.0 +1695524520000,0.6295,0.6297,0.6293,0.6293,700.0 +1695524580000,0.6293,0.6293,0.6292,0.6292,279.0 +1695524640000,0.6292,0.6302,0.6291,0.6302,12688.0 +1695524700000,0.6302,0.6304,0.63,0.6303,5869.0 +1695524760000,0.6303,0.6303,0.6303,0.6303,226.0 +1695524820000,0.6304,0.6313,0.6304,0.6312,3224.0 +1695524880000,0.6312,0.6312,0.6312,0.6312,253.0 +1695524940000,0.6312,0.632,0.6312,0.632,1231.0 +1695525000000,0.6319,0.632,0.6318,0.632,257.0 +1695525060000,0.6319,0.6319,0.6317,0.6317,13751.0 +1695525120000,0.6317,0.6317,0.6317,0.6317,68.0 +1695525180000,0.6318,0.6318,0.6317,0.6317,106.0 +1695525240000,0.6318,0.6318,0.6316,0.6316,649.0 +1695525300000,0.6315,0.6315,0.631,0.6311,2127.0 +1695525360000,0.631,0.631,0.6308,0.6309,860.0 +1695525420000,0.6309,0.6309,0.6308,0.6308,290.0 +1695525480000,0.631,0.6312,0.631,0.6312,967.0 +1695525540000,0.6312,0.6312,0.6311,0.6311,52.0 +1695525600000,0.6311,0.6311,0.6308,0.631,302.0 +1695525660000,0.6309,0.6324,0.6308,0.6317,20339.0 +1695525720000,0.6316,0.6316,0.6316,0.6316,107.0 +1695525780000,0.6315,0.6315,0.6315,0.6315,49.0 +1695525840000,0.6315,0.6317,0.6315,0.6316,61.0 +1695525900000,0.6317,0.6319,0.6317,0.6317,479.0 +1695525960000,0.6318,0.6318,0.6318,0.6318,40.0 +1695526020000,0.6318,0.6328,0.6318,0.6325,8123.0 +1695526080000,0.6325,0.6326,0.6325,0.6326,80.0 +1695526140000,0.6324,0.6325,0.6322,0.6322,221.0 +1695526200000,0.6324,0.6329,0.6324,0.6327,1877.0 +1695526260000,0.6328,0.6329,0.6327,0.6327,1389.0 +1695526320000,0.6327,0.6328,0.6325,0.6326,1829.0 +1695526380000,0.6326,0.6326,0.6321,0.6324,4323.0 +1695526440000,0.6325,0.6326,0.6325,0.6326,73.0 +1695526500000,0.6327,0.6327,0.6327,0.6327,39.0 +1695526560000,0.6327,0.6327,0.6327,0.6327,8.0 +1695526620000,0.6327,0.6328,0.6323,0.6323,2087.0 +1695526680000,0.6325,0.6328,0.6325,0.6328,142.0 +1695526740000,0.6329,0.6329,0.6329,0.6329,664.0 +1695526800000,0.6328,0.6328,0.6327,0.6328,1089.0 +1695526860000,0.6328,0.633,0.6328,0.6328,758.0 +1695526920000,0.6328,0.6331,0.6328,0.633,2572.0 +1695526980000,0.633,0.633,0.6329,0.6329,412.0 +1695527040000,0.6329,0.633,0.6327,0.6327,397.0 +1695527100000,0.6328,0.6328,0.6327,0.6327,204.0 +1695527160000,0.6327,0.6327,0.6327,0.6327,0.0 +1695527220000,0.6328,0.6329,0.6328,0.6329,441.0 +1695527280000,0.6329,0.633,0.6329,0.633,69.0 +1695527340000,0.633,0.633,0.633,0.633,168.0 +1695527400000,0.633,0.6333,0.6329,0.6332,3543.0 +1695527460000,0.6332,0.6332,0.6324,0.6324,998.0 +1695527520000,0.6325,0.6329,0.6325,0.6326,1311.0 +1695527580000,0.6327,0.6329,0.6326,0.6327,176.0 +1695527640000,0.6329,0.6329,0.6327,0.6327,7473.0 +1695527700000,0.6325,0.6325,0.6323,0.6323,236.0 +1695527760000,0.6324,0.6326,0.6321,0.6326,650.0 +1695527820000,0.6326,0.6327,0.6319,0.6324,9197.0 +1695527880000,0.6324,0.6324,0.6324,0.6324,32.0 +1695527940000,0.6327,0.6329,0.6327,0.6327,341.0 +1695528000000,0.6326,0.6326,0.6316,0.6324,13151.0 +1695528060000,0.6325,0.6325,0.6324,0.6325,593.0 +1695528120000,0.6323,0.6325,0.6322,0.6324,100.0 +1695528180000,0.6323,0.6323,0.6319,0.6319,1815.0 +1695528240000,0.6315,0.6315,0.631,0.6313,8020.0 +1695528300000,0.6313,0.6313,0.6312,0.6313,698.0 +1695528360000,0.6314,0.6317,0.6314,0.6317,235.0 +1695528420000,0.6317,0.6317,0.6317,0.6317,27.0 +1695528480000,0.6317,0.6323,0.6317,0.6323,3782.0 +1695528540000,0.6322,0.6323,0.6321,0.6321,569.0 +1695528600000,0.6321,0.6321,0.6319,0.632,235.0 +1695528660000,0.632,0.632,0.6318,0.6318,666.0 +1695528720000,0.6313,0.6313,0.6311,0.6311,331.0 +1695528780000,0.6312,0.6315,0.6312,0.6315,190.0 +1695528840000,0.6314,0.6315,0.6311,0.6311,190.0 +1695528900000,0.6312,0.6312,0.6311,0.6311,1010.0 +1695528960000,0.6311,0.6311,0.6308,0.631,719.0 +1695529020000,0.6311,0.6314,0.6311,0.6314,168.0 +1695529080000,0.6312,0.6312,0.6312,0.6312,31.0 +1695529140000,0.6312,0.6312,0.631,0.631,313.0 +1695529200000,0.6309,0.6309,0.6308,0.6309,98.0 +1695529260000,0.6308,0.6308,0.6308,0.6308,96.0 +1695529320000,0.6305,0.6305,0.6303,0.6303,249.0 +1695529380000,0.6303,0.6304,0.6301,0.6301,1270.0 +1695529440000,0.63,0.63,0.6298,0.6298,184.0 +1695529500000,0.6299,0.6302,0.6299,0.6302,295.0 +1695529560000,0.6299,0.63,0.6299,0.63,51.0 +1695529620000,0.6299,0.6299,0.6296,0.6296,979.0 +1695529680000,0.6295,0.6295,0.6295,0.6295,48.0 +1695529740000,0.6295,0.6297,0.6295,0.6296,2409.0 +1695529800000,0.6294,0.6296,0.6291,0.6293,2688.0 +1695529860000,0.6293,0.6293,0.6291,0.6291,2134.0 +1695529920000,0.6291,0.6291,0.6279,0.6282,18969.0 +1695529980000,0.6282,0.6283,0.6278,0.6282,2533.0 +1695530040000,0.6281,0.6282,0.6261,0.627,41958.0 +1695530100000,0.627,0.627,0.627,0.627,716.0 +1695530160000,0.627,0.627,0.6262,0.6268,13117.0 +1695530220000,0.6265,0.6266,0.6265,0.6266,223.0 +1695530280000,0.6266,0.6266,0.6262,0.6264,3950.0 +1695530340000,0.6263,0.6263,0.626,0.6262,3779.0 +1695530400000,0.6262,0.6262,0.626,0.626,734.0 +1695530460000,0.626,0.6261,0.6259,0.6261,1071.0 +1695530520000,0.626,0.626,0.626,0.626,476.0 +1695530580000,0.6259,0.6259,0.6258,0.6258,706.0 +1695530640000,0.6257,0.6257,0.6256,0.6256,307.0 +1695530700000,0.6257,0.626,0.6257,0.626,2476.0 +1695530760000,0.626,0.6268,0.6259,0.6268,14142.0 +1695530820000,0.6269,0.6271,0.6265,0.627,4491.0 +1695530880000,0.627,0.6272,0.627,0.6272,2569.0 +1695530940000,0.6271,0.6274,0.6271,0.6272,2164.0 +1695531000000,0.6271,0.6272,0.6271,0.6271,863.0 +1695531060000,0.6271,0.6274,0.6271,0.6273,4392.0 +1695531120000,0.6273,0.6273,0.6273,0.6273,63.0 +1695531180000,0.6273,0.6273,0.6273,0.6273,21.0 +1695531240000,0.6273,0.6273,0.6273,0.6273,218.0 +1695531300000,0.6273,0.6273,0.6272,0.6272,153.0 +1695531360000,0.6272,0.6274,0.6272,0.6272,1419.0 +1695531420000,0.6272,0.6275,0.6271,0.6274,2366.0 +1695531480000,0.6273,0.6274,0.6273,0.6273,356.0 +1695531540000,0.6275,0.6275,0.6269,0.6271,1878.0 +1695531600000,0.6274,0.628,0.6268,0.6271,12006.0 +1695531660000,0.6274,0.6274,0.6273,0.6273,543.0 +1695531720000,0.6275,0.6276,0.6273,0.6274,2345.0 +1695531780000,0.6274,0.6274,0.6273,0.6273,262.0 +1695531840000,0.6274,0.6274,0.6274,0.6274,1354.0 +1695531900000,0.6275,0.6276,0.6275,0.6275,285.0 +1695531960000,0.6276,0.6282,0.6276,0.6281,2485.0 +1695532020000,0.6282,0.6287,0.6282,0.6287,1661.0 +1695532080000,0.6286,0.6297,0.6286,0.6295,17028.0 +1695532140000,0.6296,0.6297,0.6296,0.6297,1355.0 +1695532200000,0.6298,0.6299,0.6298,0.6299,1950.0 +1695532260000,0.6298,0.6298,0.6295,0.6297,13423.0 +1695532320000,0.6298,0.6298,0.6298,0.6298,342.0 +1695532380000,0.6297,0.6298,0.629,0.6294,6762.0 +1695532440000,0.6291,0.6291,0.6291,0.6291,16.0 +1695532500000,0.6292,0.6293,0.6292,0.6292,2114.0 +1695532560000,0.6292,0.6292,0.6292,0.6292,1388.0 +1695532620000,0.6291,0.6291,0.6287,0.6289,2443.0 +1695532680000,0.6291,0.6291,0.6291,0.6291,187.0 +1695532740000,0.6292,0.6292,0.6292,0.6292,22.0 +1695532800000,0.6292,0.6292,0.6291,0.6291,2874.0 +1695532860000,0.6291,0.6291,0.6289,0.6289,8075.0 +1695532920000,0.629,0.6293,0.629,0.6293,2679.0 +1695532980000,0.6295,0.6296,0.6295,0.6296,1312.0 +1695533040000,0.6296,0.6296,0.6296,0.6296,10.0 +1695533100000,0.6296,0.6296,0.6296,0.6296,11.0 +1695533160000,0.6296,0.6298,0.6292,0.6296,4974.0 +1695533220000,0.6296,0.6301,0.6296,0.6301,761.0 +1695533280000,0.63,0.63,0.63,0.63,65.0 +1695533340000,0.63,0.6303,0.63,0.63,1903.0 +1695533400000,0.6301,0.6304,0.63,0.6301,2126.0 +1695533460000,0.6301,0.6305,0.6297,0.6297,9452.0 +1695533520000,0.6297,0.6298,0.6297,0.6298,75.0 +1695533580000,0.6297,0.6297,0.6293,0.6295,1282.0 +1695533640000,0.6296,0.6296,0.6295,0.6295,1245.0 +1695533700000,0.6295,0.6295,0.6291,0.6292,2793.0 +1695533760000,0.6291,0.6291,0.6282,0.629,5820.0 +1695533820000,0.629,0.629,0.6286,0.6287,3184.0 +1695533880000,0.6287,0.6287,0.6286,0.6287,2398.0 +1695533940000,0.6289,0.629,0.6289,0.629,589.0 +1695534000000,0.6288,0.629,0.6287,0.629,2664.0 +1695534060000,0.6291,0.6291,0.6291,0.6291,662.0 +1695534120000,0.6291,0.6291,0.6291,0.6291,0.0 +1695534180000,0.629,0.6292,0.629,0.6291,1440.0 +1695534240000,0.6291,0.6296,0.6291,0.6296,996.0 +1695534300000,0.6295,0.6296,0.6295,0.6295,112.0 +1695534360000,0.6295,0.6295,0.6295,0.6295,1051.0 +1695534420000,0.6293,0.6293,0.6292,0.6293,1353.0 +1695534480000,0.6294,0.6294,0.6294,0.6294,9.0 +1695534540000,0.6295,0.6295,0.6295,0.6295,551.0 +1695534600000,0.6296,0.6299,0.6296,0.6299,190.0 +1695534660000,0.6299,0.6303,0.6299,0.6303,3318.0 +1695534720000,0.6302,0.6302,0.6299,0.6299,1202.0 +1695534780000,0.6299,0.6299,0.6299,0.6299,16.0 +1695534840000,0.6301,0.6301,0.6295,0.6299,2009.0 +1695534900000,0.63,0.63,0.6299,0.6299,578.0 +1695534960000,0.6299,0.6299,0.6299,0.6299,16.0 +1695535020000,0.6299,0.63,0.6299,0.6299,793.0 +1695535080000,0.63,0.6301,0.63,0.6301,326.0 +1695535140000,0.6301,0.6303,0.6301,0.6303,202.0 +1695535200000,0.6301,0.6304,0.6297,0.6298,1238.0 +1695535260000,0.6299,0.6299,0.6291,0.6291,864.0 +1695535320000,0.6291,0.6294,0.6291,0.6293,83.0 +1695535380000,0.6294,0.6294,0.6293,0.6293,226.0 +1695535440000,0.6293,0.6294,0.6293,0.6294,747.0 +1695535500000,0.6293,0.6293,0.6292,0.6292,357.0 +1695535560000,0.6293,0.6293,0.6292,0.6292,32.0 +1695535620000,0.6293,0.6293,0.6292,0.6292,171.0 +1695535680000,0.6293,0.6293,0.6293,0.6293,429.0 +1695535740000,0.6292,0.6292,0.629,0.629,488.0 +1695535800000,0.629,0.6292,0.629,0.6292,607.0 +1695535860000,0.6292,0.6292,0.629,0.6291,819.0 +1695535920000,0.6291,0.6291,0.6291,0.6291,100.0 +1695535980000,0.6291,0.6291,0.6291,0.6291,0.0 +1695536040000,0.6293,0.6293,0.6291,0.6291,4126.0 +1695536100000,0.6291,0.6291,0.6288,0.6289,1682.0 +1695536160000,0.6289,0.6289,0.6286,0.6286,893.0 +1695536220000,0.6287,0.6287,0.6287,0.6287,89.0 +1695536280000,0.6287,0.6287,0.6219,0.6256,159945.0 +1695536340000,0.6258,0.6258,0.6245,0.6251,11949.0 +1695536400000,0.6246,0.6246,0.6236,0.6239,24599.0 +1695536460000,0.6239,0.6239,0.6206,0.6228,98558.0 +1695536520000,0.6228,0.6236,0.6225,0.6233,17085.0 +1695536580000,0.6233,0.6235,0.6227,0.6228,3896.0 +1695536640000,0.6228,0.6229,0.6228,0.6229,316.0 +1695536700000,0.6229,0.6229,0.6221,0.6223,2303.0 +1695536760000,0.6225,0.6226,0.6225,0.6226,1512.0 +1695536820000,0.6227,0.6227,0.6219,0.6222,6728.0 +1695536880000,0.6222,0.6222,0.622,0.6221,1533.0 +1695536940000,0.6221,0.6224,0.6221,0.6224,4786.0 +1695537000000,0.6223,0.6223,0.6203,0.6211,52308.0 +1695537060000,0.621,0.6225,0.6209,0.6219,39471.0 +1695537120000,0.6218,0.6222,0.6215,0.6222,7441.0 +1695537180000,0.622,0.6223,0.6218,0.6221,7630.0 +1695537240000,0.6221,0.6221,0.6217,0.6217,5277.0 +1695537300000,0.622,0.6223,0.6212,0.6214,4164.0 +1695537360000,0.6215,0.6216,0.6212,0.6213,4788.0 +1695537420000,0.6215,0.6215,0.6211,0.6211,4592.0 +1695537480000,0.6211,0.6214,0.621,0.6214,6151.0 +1695537540000,0.6214,0.6216,0.6212,0.6214,3693.0 +1695537600000,0.6212,0.6212,0.6211,0.6211,3439.0 +1695537660000,0.6211,0.6212,0.621,0.621,3869.0 +1695537720000,0.621,0.6211,0.621,0.6211,1938.0 +1695537780000,0.6212,0.6217,0.6212,0.6217,4927.0 +1695537840000,0.6215,0.6217,0.6212,0.6212,1899.0 +1695537900000,0.6212,0.6216,0.6212,0.6216,1831.0 +1695537960000,0.6214,0.6214,0.6211,0.6211,3945.0 +1695538020000,0.621,0.6212,0.6203,0.6205,8034.0 +1695538080000,0.6204,0.6208,0.6203,0.6206,6443.0 +1695538140000,0.6206,0.6207,0.6203,0.6207,6583.0 +1695538200000,0.6209,0.621,0.6206,0.6206,1934.0 +1695538260000,0.6207,0.6208,0.6207,0.6208,371.0 +1695538320000,0.6208,0.6209,0.6208,0.6208,921.0 +1695538380000,0.6209,0.621,0.6209,0.621,2159.0 +1695538440000,0.621,0.621,0.6203,0.6203,4897.0 +1695538500000,0.6208,0.6209,0.6196,0.6205,43833.0 +1695538560000,0.6201,0.6201,0.6189,0.6201,38768.0 +1695538620000,0.6201,0.6203,0.6198,0.6202,6752.0 +1695538680000,0.6202,0.6204,0.6199,0.6203,3126.0 +1695538740000,0.6203,0.6205,0.6201,0.6201,3249.0 +1695538800000,0.6202,0.6206,0.6201,0.6202,3498.0 +1695538860000,0.6202,0.6202,0.6198,0.6198,6982.0 +1695538920000,0.6198,0.6201,0.6198,0.62,8153.0 +1695538980000,0.62,0.6202,0.6199,0.6199,2394.0 +1695539040000,0.6201,0.6205,0.6201,0.6203,7546.0 +1695539100000,0.6202,0.6206,0.6201,0.6206,4525.0 +1695539160000,0.6206,0.6212,0.6201,0.6205,5728.0 +1695539220000,0.6208,0.621,0.6205,0.621,1281.0 +1695539280000,0.6209,0.6217,0.6207,0.6217,11199.0 +1695539340000,0.6217,0.6221,0.6217,0.6221,7985.0 +1695539400000,0.6221,0.6223,0.622,0.6221,1490.0 +1695539460000,0.622,0.6221,0.6218,0.6219,4539.0 +1695539520000,0.6221,0.6221,0.6221,0.6221,269.0 +1695539580000,0.6222,0.6222,0.6222,0.6222,224.0 +1695539640000,0.6222,0.6222,0.6217,0.6217,2592.0 +1695539700000,0.6221,0.6221,0.621,0.6212,4516.0 +1695539760000,0.6211,0.6212,0.6209,0.6209,1940.0 +1695539820000,0.6209,0.621,0.6204,0.621,722.0 +1695539880000,0.6206,0.6208,0.6206,0.6207,663.0 +1695539940000,0.6207,0.621,0.6207,0.621,1572.0 +1695540000000,0.6209,0.6209,0.6209,0.6209,80.0 +1695540060000,0.6209,0.6209,0.6201,0.6205,4509.0 +1695540120000,0.6206,0.6206,0.6206,0.6206,60.0 +1695540180000,0.6208,0.6208,0.6199,0.6206,1722.0 +1695540240000,0.6208,0.6208,0.6205,0.6206,300.0 +1695540300000,0.6207,0.6208,0.6206,0.6208,909.0 +1695540360000,0.6205,0.6205,0.6205,0.6205,84.0 +1695540420000,0.6207,0.6207,0.6199,0.6199,1104.0 +1695540480000,0.6201,0.6204,0.6201,0.6204,638.0 +1695540540000,0.6203,0.6206,0.6203,0.6204,677.0 +1695540600000,0.6203,0.6204,0.6201,0.6204,1574.0 +1695540660000,0.6205,0.6212,0.6205,0.6211,8278.0 +1695540720000,0.6211,0.6212,0.6203,0.6203,3015.0 +1695540780000,0.621,0.6212,0.6209,0.6212,5107.0 +1695540840000,0.621,0.6212,0.6207,0.6209,1165.0 +1695540900000,0.621,0.621,0.6202,0.6202,2257.0 +1695540960000,0.6204,0.6208,0.6204,0.6208,1681.0 +1695541020000,0.6209,0.6209,0.6208,0.6209,517.0 +1695541080000,0.6209,0.6212,0.6209,0.6209,1697.0 +1695541140000,0.6209,0.621,0.6209,0.621,225.0 +1695541200000,0.6209,0.621,0.6208,0.6208,2028.0 +1695541260000,0.6208,0.6211,0.6208,0.621,3294.0 +1695541320000,0.6211,0.6212,0.621,0.621,550.0 +1695541380000,0.621,0.6211,0.621,0.621,900.0 +1695541440000,0.6211,0.6211,0.6211,0.6211,79.0 +1695541500000,0.6211,0.6212,0.6211,0.6211,3695.0 +1695541560000,0.6211,0.6211,0.621,0.621,914.0 +1695541620000,0.6209,0.6209,0.6209,0.6209,573.0 +1695541680000,0.621,0.621,0.6209,0.6209,258.0 +1695541740000,0.621,0.6212,0.621,0.621,1094.0 +1695541800000,0.6211,0.6212,0.6211,0.6211,187.0 +1695541860000,0.621,0.6212,0.621,0.6212,536.0 +1695541920000,0.6211,0.6211,0.6209,0.6209,1121.0 +1695541980000,0.621,0.621,0.621,0.621,36.0 +1695542040000,0.621,0.6211,0.6209,0.621,491.0 +1695542100000,0.621,0.621,0.6209,0.6209,327.0 +1695542160000,0.6209,0.6209,0.6206,0.6206,405.0 +1695542220000,0.6204,0.6204,0.6197,0.6199,9262.0 +1695542280000,0.6197,0.6204,0.6197,0.6198,1167.0 +1695542340000,0.6202,0.6203,0.6199,0.6199,252.0 +1695542400000,0.6199,0.6203,0.6197,0.6198,1123.0 +1695542460000,0.6198,0.6202,0.6197,0.6201,1618.0 +1695542520000,0.62,0.6204,0.62,0.6202,10824.0 +1695542580000,0.6202,0.6212,0.6202,0.621,12609.0 +1695542640000,0.6212,0.6212,0.6211,0.6212,1404.0 +1695542700000,0.6211,0.6212,0.6211,0.6212,288.0 +1695542760000,0.6212,0.6216,0.6212,0.6214,8873.0 +1695542820000,0.6214,0.6217,0.6214,0.6217,359.0 +1695542880000,0.6217,0.6227,0.6217,0.6227,18095.0 +1695542940000,0.6228,0.6229,0.6228,0.6229,932.0 +1695543000000,0.6228,0.6229,0.6228,0.6228,383.0 +1695543060000,0.6229,0.6229,0.6226,0.6227,17104.0 +1695543120000,0.6228,0.6228,0.6227,0.6228,735.0 +1695543180000,0.6227,0.6228,0.6226,0.6228,1729.0 +1695543240000,0.6227,0.6228,0.6226,0.6227,1667.0 +1695543300000,0.6227,0.6228,0.6227,0.6228,1124.0 +1695543360000,0.6228,0.6231,0.6227,0.6227,12717.0 +1695543420000,0.6227,0.6228,0.6219,0.6219,6872.0 +1695543480000,0.6223,0.6224,0.6219,0.6219,2035.0 +1695543540000,0.6224,0.6224,0.6222,0.6224,148.0 +1695543600000,0.6222,0.6222,0.6215,0.6218,5363.0 +1695543660000,0.6217,0.6217,0.6213,0.6213,577.0 +1695543720000,0.6213,0.622,0.6212,0.622,8094.0 +1695543780000,0.6218,0.6219,0.6217,0.6219,190.0 +1695543840000,0.6221,0.6222,0.6219,0.622,307.0 +1695543900000,0.6221,0.6222,0.6218,0.6219,262.0 +1695543960000,0.622,0.6222,0.622,0.6222,425.0 +1695544020000,0.6222,0.6223,0.6222,0.6223,252.0 +1695544080000,0.6224,0.6228,0.6224,0.6228,356.0 +1695544140000,0.6228,0.623,0.6227,0.6229,422.0 +1695544200000,0.623,0.6242,0.623,0.624,18144.0 +1695544260000,0.6238,0.6246,0.6238,0.6246,10750.0 +1695544320000,0.6244,0.6256,0.6244,0.6255,17922.0 +1695544380000,0.6255,0.6261,0.6254,0.6256,16005.0 +1695544440000,0.6258,0.6261,0.6258,0.626,7687.0 +1695544500000,0.6259,0.6262,0.6253,0.6253,7381.0 +1695544560000,0.6254,0.626,0.6254,0.626,5912.0 +1695544620000,0.6259,0.6259,0.6259,0.6259,576.0 +1695544680000,0.6259,0.6266,0.6259,0.6266,13125.0 +1695544740000,0.6265,0.6267,0.6262,0.6266,8677.0 +1695544800000,0.6265,0.6267,0.6263,0.6267,3885.0 +1695544860000,0.6264,0.6266,0.6263,0.6266,794.0 +1695544920000,0.6264,0.6266,0.6263,0.6263,1514.0 +1695544980000,0.6262,0.6262,0.6262,0.6262,556.0 +1695545040000,0.6262,0.6263,0.6259,0.6261,3796.0 +1695545100000,0.6261,0.6275,0.6261,0.6275,20593.0 +1695545160000,0.6271,0.6276,0.6269,0.6272,4191.0 +1695545220000,0.6272,0.6278,0.6272,0.6273,2858.0 +1695545280000,0.6272,0.6272,0.6269,0.6271,1659.0 +1695545340000,0.6275,0.6278,0.6271,0.6275,1036.0 +1695545400000,0.6275,0.6276,0.6274,0.6274,255.0 +1695545460000,0.6275,0.6279,0.6273,0.6278,2720.0 +1695545520000,0.6278,0.628,0.6277,0.6278,3045.0 +1695545580000,0.6276,0.628,0.6275,0.6275,1703.0 +1695545640000,0.6277,0.628,0.6277,0.6279,2809.0 +1695545700000,0.6279,0.6281,0.6278,0.6278,2149.0 +1695545760000,0.6278,0.6278,0.6269,0.6273,8184.0 +1695545820000,0.6273,0.6277,0.6273,0.6276,707.0 +1695545880000,0.6278,0.6278,0.6267,0.6275,4751.0 +1695545940000,0.6276,0.6277,0.6274,0.6276,280.0 +1695546000000,0.6275,0.6276,0.6272,0.6273,2065.0 +1695546060000,0.6273,0.6273,0.6266,0.627,8710.0 +1695546120000,0.6272,0.6272,0.6265,0.6265,5446.0 +1695546180000,0.6265,0.6266,0.6262,0.6266,2765.0 +1695546240000,0.6265,0.6265,0.626,0.6265,7818.0 +1695546300000,0.6263,0.6264,0.6259,0.6259,1705.0 +1695546360000,0.626,0.6263,0.6259,0.6261,2219.0 +1695546420000,0.6262,0.6267,0.6262,0.6264,1160.0 +1695546480000,0.6264,0.6264,0.6263,0.6264,446.0 +1695546540000,0.6264,0.6268,0.6264,0.6267,1036.0 +1695546600000,0.6266,0.6266,0.6263,0.6264,496.0 +1695546660000,0.6265,0.6268,0.6261,0.6264,2534.0 +1695546720000,0.6265,0.6268,0.6263,0.6264,2041.0 +1695546780000,0.6264,0.6268,0.626,0.626,2329.0 +1695546840000,0.6261,0.6262,0.626,0.626,4127.0 +1695546900000,0.6259,0.6261,0.6259,0.626,624.0 +1695546960000,0.626,0.626,0.626,0.626,0.0 +1695547020000,0.6259,0.626,0.6258,0.626,3854.0 +1695547080000,0.6259,0.626,0.6259,0.6259,648.0 +1695547140000,0.6258,0.6259,0.6257,0.6258,608.0 +1695547200000,0.6257,0.6258,0.6257,0.6258,41.0 +1695547260000,0.6258,0.6259,0.6258,0.6259,4246.0 +1695547320000,0.6258,0.6259,0.6256,0.6258,3132.0 +1695547380000,0.6259,0.6259,0.6257,0.6257,73.0 +1695547440000,0.6259,0.626,0.6257,0.6257,567.0 +1695547500000,0.6258,0.626,0.6258,0.6259,502.0 +1695547560000,0.626,0.626,0.6259,0.6259,455.0 +1695547620000,0.6258,0.6258,0.6258,0.6258,326.0 +1695547680000,0.6258,0.6267,0.6258,0.626,4715.0 +1695547740000,0.6259,0.6259,0.6257,0.6257,1092.0 +1695547800000,0.6258,0.6264,0.6257,0.6257,784.0 +1695547860000,0.6258,0.626,0.6258,0.6259,1936.0 +1695547920000,0.6259,0.6261,0.6259,0.6259,2164.0 +1695547980000,0.626,0.626,0.6259,0.626,768.0 +1695548040000,0.6259,0.626,0.6259,0.626,822.0 +1695548100000,0.6261,0.6264,0.6259,0.6259,6325.0 +1695548160000,0.6261,0.6262,0.6261,0.6262,836.0 +1695548220000,0.6263,0.6263,0.6262,0.6263,1505.0 +1695548280000,0.6263,0.6263,0.6262,0.6263,942.0 +1695548340000,0.6264,0.6264,0.6259,0.6261,1877.0 +1695548400000,0.6261,0.6262,0.6259,0.6261,1175.0 +1695548460000,0.6262,0.6264,0.626,0.626,1553.0 +1695548520000,0.6259,0.6259,0.6251,0.6253,4243.0 +1695548580000,0.6253,0.6256,0.6251,0.6254,11942.0 +1695548640000,0.6253,0.6253,0.6248,0.6248,4721.0 +1695548700000,0.6248,0.6259,0.6247,0.6259,6805.0 +1695548760000,0.6254,0.6254,0.6254,0.6254,39.0 +1695548820000,0.6256,0.626,0.6256,0.626,391.0 +1695548880000,0.626,0.6264,0.626,0.6264,1478.0 +1695548940000,0.6264,0.6264,0.6259,0.626,1908.0 +1695549000000,0.6262,0.6267,0.6261,0.6267,1907.0 +1695549060000,0.6267,0.6267,0.6267,0.6267,57.0 +1695549120000,0.6266,0.6267,0.6262,0.6263,2081.0 +1695549180000,0.6265,0.6266,0.6265,0.6266,367.0 +1695549240000,0.6267,0.6267,0.6267,0.6267,204.0 +1695549300000,0.6266,0.6266,0.6263,0.6265,190.0 +1695549360000,0.6264,0.627,0.6264,0.6265,4874.0 +1695549420000,0.6263,0.6267,0.6263,0.6267,676.0 +1695549480000,0.6263,0.6263,0.6262,0.6262,170.0 +1695549540000,0.6263,0.6263,0.6259,0.6261,1190.0 +1695549600000,0.6261,0.6262,0.6258,0.6259,1271.0 +1695549660000,0.626,0.6268,0.626,0.6261,2524.0 +1695549720000,0.6262,0.6268,0.6261,0.6268,2616.0 +1695549780000,0.6267,0.6294,0.6267,0.6294,35279.0 +1695549840000,0.6293,0.6303,0.629,0.629,39759.0 +1695549900000,0.629,0.629,0.6286,0.6286,2688.0 +1695549960000,0.6286,0.6287,0.6286,0.6286,783.0 +1695550020000,0.6286,0.6287,0.6286,0.6287,107.0 +1695550080000,0.6287,0.6287,0.6287,0.6287,140.0 +1695550140000,0.6286,0.6288,0.6283,0.6285,8374.0 +1695550200000,0.6284,0.629,0.6284,0.6288,2380.0 +1695550260000,0.6288,0.6291,0.6288,0.6291,741.0 +1695550320000,0.629,0.6291,0.6289,0.6289,1190.0 +1695550380000,0.629,0.629,0.6284,0.6289,2922.0 +1695550440000,0.629,0.629,0.629,0.629,30.0 +1695550500000,0.629,0.629,0.629,0.629,88.0 +1695550560000,0.6289,0.6289,0.6285,0.6285,647.0 +1695550620000,0.6286,0.6288,0.6284,0.6284,1425.0 +1695550680000,0.6285,0.6287,0.6285,0.6287,874.0 +1695550740000,0.6287,0.6287,0.6287,0.6287,0.0 +1695550800000,0.6287,0.6287,0.6284,0.6284,427.0 +1695550860000,0.6284,0.6284,0.6284,0.6284,0.0 +1695550920000,0.6286,0.6286,0.6286,0.6286,160.0 +1695550980000,0.6287,0.6288,0.6287,0.6288,451.0 +1695551040000,0.6286,0.6286,0.6286,0.6286,113.0 +1695551100000,0.6283,0.6283,0.6283,0.6283,95.0 +1695551160000,0.6282,0.6282,0.6279,0.6279,565.0 +1695551220000,0.6276,0.6277,0.6275,0.6275,2720.0 +1695551280000,0.6276,0.6276,0.6275,0.6276,128.0 +1695551340000,0.6275,0.6275,0.6272,0.6272,2730.0 +1695551400000,0.6272,0.6272,0.6272,0.6272,0.0 +1695551460000,0.6273,0.6273,0.6273,0.6273,447.0 +1695551520000,0.6276,0.6281,0.6276,0.6281,4302.0 +1695551580000,0.6281,0.6281,0.6281,0.6281,87.0 +1695551640000,0.6282,0.6284,0.6282,0.6284,617.0 +1695551700000,0.6285,0.63,0.6285,0.63,26057.0 +1695551760000,0.63,0.6303,0.6299,0.6302,6357.0 +1695551820000,0.6303,0.6326,0.6303,0.6314,50978.0 +1695551880000,0.6313,0.6313,0.6305,0.6306,14784.0 +1695551940000,0.6305,0.6305,0.6301,0.6301,4691.0 +1695552000000,0.6301,0.6302,0.6301,0.6302,1148.0 +1695552060000,0.6302,0.6302,0.6302,0.6302,1403.0 +1695552120000,0.6302,0.6302,0.6293,0.6294,8739.0 +1695552180000,0.6294,0.6297,0.6294,0.6295,3876.0 +1695552240000,0.6296,0.6297,0.629,0.629,5142.0 +1695552300000,0.6292,0.6294,0.629,0.629,603.0 +1695552360000,0.6291,0.6294,0.6291,0.6294,985.0 +1695552420000,0.6293,0.6293,0.6293,0.6293,86.0 +1695552480000,0.6294,0.6295,0.6294,0.6294,540.0 +1695552540000,0.6295,0.6295,0.6294,0.6294,801.0 +1695552600000,0.6293,0.6295,0.6293,0.6295,815.0 +1695552660000,0.6295,0.6298,0.6295,0.6298,1207.0 +1695552720000,0.6299,0.6301,0.6299,0.6299,1456.0 +1695552780000,0.6299,0.63,0.6299,0.6299,168.0 +1695552840000,0.6299,0.6302,0.6299,0.6302,475.0 +1695552900000,0.6301,0.6301,0.6301,0.6301,136.0 +1695552960000,0.6301,0.6301,0.6297,0.6297,672.0 +1695553020000,0.6298,0.6299,0.6298,0.6299,183.0 +1695553080000,0.6301,0.6301,0.6299,0.6299,302.0 +1695553140000,0.6299,0.6299,0.6299,0.6299,1039.0 +1695553200000,0.6299,0.6302,0.6298,0.63,864.0 +1695553260000,0.6299,0.63,0.6299,0.63,27.0 +1695553320000,0.6299,0.63,0.6297,0.6297,685.0 +1695553380000,0.6297,0.6298,0.6297,0.6298,232.0 +1695553440000,0.6297,0.6297,0.6287,0.6289,6317.0 +1695553500000,0.6289,0.6289,0.6286,0.6287,3531.0 +1695553560000,0.6286,0.6303,0.6285,0.6299,32389.0 +1695553620000,0.6301,0.6301,0.6298,0.6298,985.0 +1695553680000,0.6297,0.6298,0.6297,0.6298,1885.0 +1695553740000,0.6297,0.6298,0.6295,0.6298,941.0 +1695553800000,0.6297,0.6298,0.6294,0.6297,1112.0 +1695553860000,0.6297,0.6297,0.6295,0.6295,936.0 +1695553920000,0.6295,0.6295,0.6295,0.6295,0.0 +1695553980000,0.6295,0.6296,0.6295,0.6296,150.0 +1695554040000,0.6296,0.6296,0.6296,0.6296,55.0 +1695554100000,0.6296,0.6298,0.6295,0.6295,6789.0 +1695554160000,0.6295,0.6295,0.6294,0.6294,82.0 +1695554220000,0.6294,0.6294,0.6292,0.6292,2802.0 +1695554280000,0.6293,0.6293,0.6293,0.6293,12.0 +1695554340000,0.6293,0.6295,0.6293,0.6294,280.0 +1695554400000,0.6295,0.6295,0.6293,0.6293,905.0 +1695554460000,0.6294,0.6296,0.6294,0.6296,1285.0 +1695554520000,0.6296,0.6305,0.6296,0.6301,6788.0 +1695554580000,0.6305,0.631,0.6305,0.631,324.0 +1695554640000,0.631,0.6311,0.631,0.6311,33.0 +1695554700000,0.6311,0.6311,0.6305,0.6306,2551.0 +1695554760000,0.6308,0.6309,0.6303,0.6303,1884.0 +1695554820000,0.6303,0.6314,0.6301,0.6311,8019.0 +1695554880000,0.6312,0.6312,0.6312,0.6312,9.0 +1695554940000,0.6311,0.6315,0.6309,0.6313,4312.0 +1695555000000,0.6313,0.6313,0.6312,0.6312,84.0 +1695555060000,0.6313,0.6315,0.6309,0.6309,2839.0 +1695555120000,0.6311,0.6313,0.6311,0.6313,43.0 +1695555180000,0.6317,0.6317,0.6309,0.6309,2299.0 +1695555240000,0.631,0.6313,0.631,0.6312,1963.0 +1695555300000,0.631,0.6312,0.631,0.6312,377.0 +1695555360000,0.6311,0.6311,0.6311,0.6311,287.0 +1695555420000,0.6311,0.6312,0.6307,0.6307,2607.0 +1695555480000,0.6307,0.6307,0.6306,0.6307,660.0 +1695555540000,0.6306,0.6307,0.6305,0.6307,1100.0 +1695555600000,0.6308,0.6308,0.6308,0.6308,1.0 +1695555660000,0.6307,0.6307,0.6307,0.6307,209.0 +1695555720000,0.6306,0.6307,0.6304,0.6305,620.0 +1695555780000,0.6305,0.6305,0.6304,0.6304,1659.0 +1695555840000,0.6303,0.6303,0.6298,0.6299,8785.0 +1695555900000,0.63,0.6301,0.6299,0.6299,3093.0 +1695555960000,0.6301,0.6302,0.6301,0.6301,4195.0 +1695556020000,0.6302,0.6302,0.6301,0.6301,918.0 +1695556080000,0.63,0.63,0.6299,0.6299,32.0 +1695556140000,0.63,0.63,0.6299,0.6299,230.0 +1695556200000,0.6299,0.63,0.6299,0.63,237.0 +1695556260000,0.6299,0.6299,0.6298,0.6298,2287.0 +1695556320000,0.6297,0.6299,0.6297,0.6297,541.0 +1695556380000,0.6298,0.6302,0.6298,0.6302,2728.0 +1695556440000,0.6303,0.6303,0.63,0.6302,675.0 +1695556500000,0.6301,0.6301,0.6298,0.6298,130.0 +1695556560000,0.6298,0.6298,0.6297,0.6297,80.0 +1695556620000,0.6296,0.6297,0.6295,0.6297,311.0 +1695556680000,0.6295,0.6297,0.6295,0.6297,719.0 +1695556740000,0.63,0.6301,0.6293,0.6293,5541.0 +1695556800000,0.6293,0.6302,0.6293,0.63,2281.0 +1695556860000,0.63,0.6318,0.63,0.6313,12824.0 +1695556920000,0.6312,0.6314,0.6299,0.6303,6653.0 +1695556980000,0.6303,0.631,0.6303,0.6305,8209.0 +1695557040000,0.6306,0.6306,0.6297,0.63,9194.0 +1695557100000,0.6303,0.6306,0.6302,0.6305,1226.0 +1695557160000,0.6305,0.6305,0.6305,0.6305,148.0 +1695557220000,0.6305,0.6305,0.6304,0.6304,1273.0 +1695557280000,0.6305,0.6306,0.6305,0.6305,437.0 +1695557340000,0.6305,0.6305,0.6303,0.6305,817.0 +1695557400000,0.6306,0.6309,0.6306,0.6309,5979.0 +1695557460000,0.6309,0.6309,0.6305,0.6305,3209.0 +1695557520000,0.6305,0.6305,0.6305,0.6305,0.0 +1695557580000,0.6306,0.6306,0.6305,0.6306,1266.0 +1695557640000,0.6306,0.6306,0.6306,0.6306,0.0 +1695557700000,0.6307,0.6307,0.6306,0.6306,1039.0 +1695557760000,0.6303,0.6305,0.6301,0.6301,2544.0 +1695557820000,0.6301,0.6305,0.63,0.6305,3455.0 +1695557880000,0.6303,0.6305,0.6302,0.6302,285.0 +1695557940000,0.6301,0.6301,0.6301,0.6301,692.0 +1695558000000,0.63,0.6301,0.6299,0.6299,1860.0 +1695558060000,0.63,0.6301,0.63,0.6301,92.0 +1695558120000,0.6301,0.6301,0.6293,0.6297,17810.0 +1695558180000,0.6294,0.6294,0.6293,0.6293,1672.0 +1695558240000,0.6293,0.6301,0.6293,0.63,2045.0 +1695558300000,0.6298,0.63,0.6298,0.63,836.0 +1695558360000,0.6301,0.6307,0.6301,0.6303,498.0 +1695558420000,0.6304,0.6304,0.6304,0.6304,45.0 +1695558480000,0.6306,0.631,0.6306,0.6309,2189.0 +1695558540000,0.6309,0.6312,0.6296,0.6296,2754.0 +1695558600000,0.6296,0.6296,0.6286,0.629,3686.0 +1695558660000,0.6289,0.6293,0.6289,0.629,1406.0 +1695558720000,0.6291,0.6294,0.6291,0.6294,571.0 +1695558780000,0.6293,0.6296,0.6292,0.6296,787.0 +1695558840000,0.6296,0.6296,0.629,0.6292,2790.0 +1695558900000,0.6291,0.6291,0.629,0.629,1978.0 +1695558960000,0.6288,0.6289,0.6288,0.6288,558.0 +1695559020000,0.6288,0.6289,0.6288,0.6289,133.0 +1695559080000,0.6289,0.6297,0.6289,0.6297,5481.0 +1695559140000,0.63,0.6307,0.63,0.6301,2171.0 +1695559200000,0.6304,0.6309,0.6304,0.6309,1994.0 +1695559260000,0.6309,0.6313,0.6309,0.6312,6747.0 +1695559320000,0.631,0.6311,0.6308,0.6308,1342.0 +1695559380000,0.631,0.6313,0.631,0.6313,195.0 +1695559440000,0.6314,0.6327,0.6313,0.632,22787.0 +1695559500000,0.6322,0.6325,0.6322,0.6322,305.0 +1695559560000,0.6323,0.6328,0.6323,0.6326,3902.0 +1695559620000,0.6328,0.6332,0.6328,0.633,3869.0 +1695559680000,0.633,0.6337,0.6327,0.6327,9623.0 +1695559740000,0.6329,0.6329,0.6324,0.6324,2888.0 +1695559800000,0.6323,0.6323,0.6322,0.6322,361.0 +1695559860000,0.6322,0.6325,0.6322,0.6324,2771.0 +1695559920000,0.6324,0.6324,0.6324,0.6324,50.0 +1695559980000,0.6324,0.6325,0.6324,0.6325,486.0 +1695560040000,0.6328,0.6328,0.6324,0.6324,1072.0 +1695560100000,0.6325,0.6325,0.6313,0.6313,6812.0 +1695560160000,0.6313,0.6315,0.6313,0.6315,1485.0 +1695560220000,0.6315,0.6315,0.6311,0.6312,1505.0 +1695560280000,0.6313,0.6316,0.6313,0.6313,75.0 +1695560340000,0.6312,0.6315,0.6311,0.6313,905.0 +1695560400000,0.6315,0.6322,0.6315,0.632,2058.0 +1695560460000,0.6321,0.633,0.6321,0.633,2795.0 +1695560520000,0.6327,0.6331,0.6327,0.633,158.0 +1695560580000,0.6329,0.6331,0.6326,0.6331,2313.0 +1695560640000,0.6331,0.6339,0.6331,0.6332,3384.0 +1695560700000,0.6332,0.6334,0.6332,0.6333,251.0 +1695560760000,0.6333,0.6333,0.6333,0.6333,99.0 +1695560820000,0.6333,0.6336,0.6333,0.6336,3210.0 +1695560880000,0.6336,0.634,0.6336,0.634,5064.0 +1695560940000,0.634,0.6343,0.634,0.634,6250.0 +1695561000000,0.6341,0.6341,0.6329,0.6332,7514.0 +1695561060000,0.6332,0.6332,0.6329,0.6329,1383.0 +1695561120000,0.6331,0.6332,0.633,0.633,894.0 +1695561180000,0.6331,0.6331,0.6328,0.6328,1080.0 +1695561240000,0.6331,0.6332,0.6329,0.6332,1761.0 +1695561300000,0.6331,0.6331,0.6331,0.6331,579.0 +1695561360000,0.6329,0.6332,0.6328,0.6329,1708.0 +1695561420000,0.6328,0.6328,0.6328,0.6328,114.0 +1695561480000,0.633,0.6331,0.6329,0.6329,459.0 +1695561540000,0.633,0.633,0.6319,0.6322,9215.0 +1695561600000,0.6321,0.6324,0.6315,0.6321,10843.0 +1695561660000,0.6321,0.6321,0.6321,0.6321,0.0 +1695561720000,0.632,0.632,0.6314,0.6314,2923.0 +1695561780000,0.6314,0.6314,0.6309,0.6309,2879.0 +1695561840000,0.631,0.6312,0.631,0.631,276.0 +1695561900000,0.6311,0.6313,0.631,0.6311,1667.0 +1695561960000,0.6311,0.6312,0.6311,0.6311,507.0 +1695562020000,0.6311,0.6314,0.6309,0.6312,446.0 +1695562080000,0.631,0.631,0.6309,0.631,39.0 +1695562140000,0.6311,0.6314,0.6311,0.6313,1677.0 +1695562200000,0.6312,0.6312,0.6311,0.6312,83.0 +1695562260000,0.6312,0.6312,0.6312,0.6312,53.0 +1695562320000,0.6312,0.6315,0.6312,0.6314,3031.0 +1695562380000,0.6314,0.6321,0.6314,0.632,3274.0 +1695562440000,0.6321,0.6321,0.6318,0.6318,2430.0 +1695562500000,0.6318,0.6318,0.6318,0.6318,0.0 +1695562560000,0.6315,0.6315,0.6315,0.6315,188.0 +1695562620000,0.6315,0.6316,0.6311,0.6315,5010.0 +1695562680000,0.6314,0.6328,0.6314,0.6327,6661.0 +1695562740000,0.6327,0.6329,0.6327,0.6329,997.0 +1695562800000,0.6328,0.6329,0.6322,0.6322,2422.0 +1695562860000,0.6322,0.6323,0.632,0.6323,397.0 +1695562920000,0.6326,0.6326,0.6324,0.6325,1117.0 +1695562980000,0.6325,0.6325,0.6325,0.6325,39.0 +1695563040000,0.6325,0.6325,0.6325,0.6325,705.0 +1695563100000,0.6325,0.6328,0.6323,0.6328,2455.0 +1695563160000,0.6328,0.6331,0.6328,0.6328,2984.0 +1695563220000,0.6329,0.6331,0.6328,0.6331,1471.0 +1695563280000,0.6332,0.6332,0.6331,0.6331,51.0 +1695563340000,0.6332,0.6332,0.6331,0.6331,85.0 +1695563400000,0.6331,0.6332,0.6331,0.6331,91.0 +1695563460000,0.6331,0.6331,0.6327,0.6329,6425.0 +1695563520000,0.6328,0.6328,0.6328,0.6328,27.0 +1695563580000,0.6329,0.6332,0.6329,0.6332,36.0 +1695563640000,0.6332,0.6335,0.6329,0.6329,1353.0 +1695563700000,0.6332,0.6332,0.6328,0.6328,2394.0 +1695563760000,0.633,0.6331,0.6326,0.6326,1980.0 +1695563820000,0.6326,0.6326,0.6326,0.6326,0.0 +1695563880000,0.6327,0.6327,0.6325,0.6327,478.0 +1695563940000,0.6325,0.6331,0.632,0.6327,3753.0 +1695564000000,0.6328,0.6333,0.6322,0.6326,10352.0 +1695564060000,0.6329,0.6335,0.6329,0.6334,426.0 +1695564120000,0.6334,0.6338,0.6334,0.6334,5393.0 +1695564180000,0.6336,0.6338,0.6336,0.6338,132.0 +1695564240000,0.6337,0.6337,0.6329,0.6329,3545.0 +1695564300000,0.6332,0.6334,0.6328,0.6331,2159.0 +1695564360000,0.6332,0.6332,0.632,0.6321,18583.0 +1695564420000,0.632,0.632,0.6318,0.6318,137.0 +1695564480000,0.6319,0.6321,0.6313,0.6317,4869.0 +1695564540000,0.6318,0.632,0.6315,0.6318,917.0 +1695564600000,0.6318,0.6326,0.6318,0.6326,1611.0 +1695564660000,0.6331,0.6331,0.6325,0.6325,3427.0 +1695564720000,0.6325,0.6325,0.6323,0.6323,789.0 +1695564780000,0.6323,0.6325,0.6321,0.6322,1838.0 +1695564840000,0.6322,0.6322,0.6322,0.6322,0.0 +1695564900000,0.6321,0.6321,0.6318,0.6318,1473.0 +1695564960000,0.6319,0.6319,0.6315,0.6316,2555.0 +1695565020000,0.6316,0.6319,0.6315,0.6319,1719.0 +1695565080000,0.632,0.6326,0.632,0.6326,2725.0 +1695565140000,0.6327,0.6334,0.6327,0.6333,9742.0 +1695565200000,0.6333,0.6336,0.633,0.6332,2428.0 +1695565260000,0.633,0.6333,0.6321,0.6333,11170.0 +1695565320000,0.6334,0.6337,0.6334,0.6337,472.0 +1695565380000,0.6335,0.6337,0.6334,0.6337,640.0 +1695565440000,0.6339,0.6339,0.6338,0.6338,158.0 +1695565500000,0.6338,0.6338,0.6333,0.6333,6137.0 +1695565560000,0.6333,0.6333,0.6318,0.6321,7716.0 +1695565620000,0.632,0.632,0.632,0.632,1158.0 +1695565680000,0.632,0.6321,0.632,0.6321,94.0 +1695565740000,0.6323,0.633,0.6323,0.633,1814.0 +1695565800000,0.6332,0.6332,0.6328,0.6329,929.0 +1695565860000,0.633,0.6333,0.6329,0.6333,1188.0 +1695565920000,0.6333,0.6333,0.633,0.633,1387.0 +1695565980000,0.6333,0.6333,0.6331,0.6331,1578.0 +1695566040000,0.6331,0.6331,0.6331,0.6331,0.0 +1695566100000,0.6331,0.6332,0.6328,0.6332,2677.0 +1695566160000,0.6334,0.6334,0.633,0.633,2054.0 +1695566220000,0.633,0.633,0.6323,0.6323,2931.0 +1695566280000,0.6322,0.6324,0.632,0.6324,1455.0 +1695566340000,0.6326,0.6331,0.6326,0.6331,138.0 +1695566400000,0.633,0.633,0.6327,0.6327,967.0 +1695566460000,0.6327,0.633,0.6327,0.6329,934.0 +1695566520000,0.6328,0.6336,0.6328,0.6336,1086.0 +1695566580000,0.6336,0.6338,0.6336,0.6336,3751.0 +1695566640000,0.6334,0.6338,0.6334,0.6338,3193.0 +1695566700000,0.6339,0.6341,0.6338,0.6341,3023.0 +1695566760000,0.6341,0.6341,0.6337,0.6338,1421.0 +1695566820000,0.6338,0.634,0.6338,0.634,745.0 +1695566880000,0.6341,0.6341,0.6341,0.6341,485.0 +1695566940000,0.6342,0.6345,0.6342,0.6345,2440.0 +1695567000000,0.6345,0.6345,0.6344,0.6344,873.0 +1695567060000,0.6343,0.6343,0.634,0.6341,1685.0 +1695567120000,0.6341,0.6341,0.6341,0.6341,9.0 +1695567180000,0.6341,0.6341,0.634,0.634,340.0 +1695567240000,0.6341,0.6341,0.633,0.633,6690.0 +1695567300000,0.6333,0.6338,0.6333,0.6335,1883.0 +1695567360000,0.6335,0.6335,0.6334,0.6334,594.0 +1695567420000,0.6331,0.6331,0.6329,0.6329,153.0 +1695567480000,0.6329,0.6329,0.632,0.6327,7362.0 +1695567540000,0.6327,0.6327,0.6325,0.6325,779.0 +1695567600000,0.6326,0.6327,0.6323,0.6324,1647.0 +1695567660000,0.6324,0.6326,0.6324,0.6326,577.0 +1695567720000,0.6326,0.633,0.6325,0.6329,1754.0 +1695567780000,0.633,0.6334,0.633,0.6334,879.0 +1695567840000,0.6334,0.6335,0.6331,0.6335,800.0 +1695567900000,0.6335,0.6335,0.6327,0.6327,1757.0 +1695567960000,0.6327,0.6327,0.6313,0.6322,10254.0 +1695568020000,0.6321,0.6321,0.6319,0.632,787.0 +1695568080000,0.6318,0.6324,0.6318,0.6323,2538.0 +1695568140000,0.6323,0.6323,0.6323,0.6323,540.0 +1695568200000,0.6322,0.6322,0.6319,0.6322,542.0 +1695568260000,0.6322,0.6324,0.6321,0.6324,3054.0 +1695568320000,0.6322,0.6322,0.6314,0.6316,5869.0 +1695568380000,0.6316,0.632,0.6315,0.6316,2159.0 +1695568440000,0.6318,0.6318,0.6316,0.6317,454.0 +1695568500000,0.6317,0.6317,0.6306,0.6306,9886.0 +1695568560000,0.6305,0.6306,0.6303,0.6303,2545.0 +1695568620000,0.6302,0.6302,0.6298,0.6299,2588.0 +1695568680000,0.6299,0.6301,0.6298,0.63,1214.0 +1695568740000,0.6302,0.6303,0.6301,0.6301,664.0 +1695568800000,0.6302,0.6305,0.6301,0.6301,1147.0 +1695568860000,0.6301,0.6301,0.6301,0.6301,0.0 +1695568920000,0.6301,0.6301,0.6298,0.63,5126.0 +1695568980000,0.63,0.63,0.63,0.63,18.0 +1695569040000,0.6301,0.6301,0.63,0.63,146.0 +1695569100000,0.6299,0.6299,0.6294,0.6296,4074.0 +1695569160000,0.6296,0.6296,0.6296,0.6296,106.0 +1695569220000,0.6296,0.6297,0.6296,0.6297,184.0 +1695569280000,0.6296,0.6296,0.6296,0.6296,810.0 +1695569340000,0.6295,0.6296,0.6293,0.6296,4471.0 +1695569400000,0.6296,0.63,0.6295,0.63,1835.0 +1695569460000,0.63,0.63,0.6299,0.6299,769.0 +1695569520000,0.6299,0.6301,0.6297,0.6301,2847.0 +1695569580000,0.63,0.63,0.6295,0.63,1999.0 +1695569640000,0.63,0.6302,0.6299,0.6299,2992.0 +1695569700000,0.6298,0.6299,0.6296,0.6299,4451.0 +1695569760000,0.6299,0.63,0.6297,0.6298,10578.0 +1695569820000,0.6298,0.6298,0.6298,0.6298,491.0 +1695569880000,0.6298,0.63,0.6298,0.63,1856.0 +1695569940000,0.6303,0.6311,0.6303,0.631,6150.0 +1695570000000,0.6309,0.6313,0.6307,0.6313,2159.0 +1695570060000,0.6317,0.6319,0.6315,0.6316,2894.0 +1695570120000,0.6317,0.6318,0.6317,0.6317,1241.0 +1695570180000,0.6318,0.6322,0.6318,0.6321,3267.0 +1695570240000,0.6321,0.6329,0.632,0.6328,15415.0 +1695570300000,0.6328,0.6328,0.6326,0.6326,816.0 +1695570360000,0.6327,0.6327,0.6324,0.6324,2095.0 +1695570420000,0.6323,0.6325,0.6323,0.6325,2400.0 +1695570480000,0.6323,0.6326,0.6322,0.6325,4235.0 +1695570540000,0.6324,0.6326,0.6324,0.6326,277.0 +1695570600000,0.6325,0.6325,0.6325,0.6325,725.0 +1695570660000,0.6326,0.6326,0.6326,0.6326,192.0 +1695570720000,0.6326,0.6326,0.6326,0.6326,89.0 +1695570780000,0.6325,0.6329,0.6325,0.6328,7638.0 +1695570840000,0.633,0.633,0.6329,0.6329,431.0 +1695570900000,0.6329,0.6334,0.6328,0.6331,9330.0 +1695570960000,0.6333,0.6341,0.6331,0.6339,13897.0 +1695571020000,0.6338,0.6343,0.6337,0.6342,2876.0 +1695571080000,0.6342,0.6342,0.634,0.6341,2503.0 +1695571140000,0.6341,0.6343,0.634,0.6343,1684.0 +1695571200000,0.6341,0.6341,0.6328,0.6328,23247.0 +1695571260000,0.6326,0.6327,0.6323,0.6324,1485.0 +1695571320000,0.6324,0.633,0.632,0.6321,3116.0 +1695571380000,0.632,0.6321,0.6318,0.6319,1104.0 +1695571440000,0.6319,0.6319,0.6313,0.6314,1908.0 +1695571500000,0.6314,0.6314,0.6313,0.6313,3581.0 +1695571560000,0.6313,0.6313,0.6308,0.6308,566.0 +1695571620000,0.6308,0.6308,0.6308,0.6308,31.0 +1695571680000,0.6309,0.6309,0.6306,0.6306,4153.0 +1695571740000,0.6305,0.6305,0.6304,0.6304,916.0 +1695571800000,0.6304,0.6304,0.6298,0.6298,2932.0 +1695571860000,0.6298,0.6299,0.6298,0.6298,1665.0 +1695571920000,0.6298,0.6304,0.6297,0.6302,23011.0 +1695571980000,0.6301,0.6301,0.6301,0.6301,68.0 +1695572040000,0.6301,0.6307,0.6297,0.6297,7829.0 +1695572100000,0.6296,0.6296,0.6294,0.6294,5151.0 +1695572160000,0.6294,0.6294,0.6292,0.6293,3838.0 +1695572220000,0.6294,0.6295,0.6291,0.6293,6243.0 +1695572280000,0.6293,0.6293,0.6292,0.6292,856.0 +1695572340000,0.6292,0.6292,0.6284,0.6284,18458.0 +1695572400000,0.6284,0.6285,0.6284,0.6285,2937.0 +1695572460000,0.6285,0.6285,0.6285,0.6285,9.0 +1695572520000,0.6284,0.6284,0.6281,0.6282,2197.0 +1695572580000,0.6282,0.6282,0.6281,0.6281,723.0 +1695572640000,0.628,0.628,0.6271,0.6271,22227.0 +1695572700000,0.6272,0.6277,0.6272,0.6276,2073.0 +1695572760000,0.6276,0.6276,0.6275,0.6276,633.0 +1695572820000,0.6276,0.6278,0.6276,0.6276,1202.0 +1695572880000,0.6276,0.6276,0.6276,0.6276,47.0 +1695572940000,0.6276,0.6276,0.6272,0.6274,3392.0 +1695573000000,0.6274,0.6274,0.627,0.6271,1435.0 +1695573060000,0.6271,0.6278,0.6271,0.6275,7159.0 +1695573120000,0.6273,0.6276,0.6269,0.6272,6482.0 +1695573180000,0.6272,0.6282,0.6271,0.6282,31884.0 +1695573240000,0.6281,0.6283,0.6281,0.6282,1185.0 +1695573300000,0.6282,0.6283,0.6281,0.6281,1960.0 +1695573360000,0.6278,0.6278,0.6276,0.6277,1833.0 +1695573420000,0.6277,0.6282,0.6276,0.6278,3806.0 +1695573480000,0.6281,0.6281,0.6281,0.6281,94.0 +1695573540000,0.6281,0.6281,0.6277,0.6277,2413.0 +1695573600000,0.6278,0.6278,0.6276,0.6276,1327.0 +1695573660000,0.6277,0.6277,0.6277,0.6277,18.0 +1695573720000,0.6277,0.6279,0.6277,0.6277,368.0 +1695573780000,0.6277,0.6277,0.6275,0.6275,1214.0 +1695573840000,0.6276,0.6281,0.6276,0.6281,2540.0 +1695573900000,0.6281,0.6281,0.6278,0.6278,1128.0 +1695573960000,0.6279,0.6287,0.6279,0.6287,4588.0 +1695574020000,0.6288,0.6291,0.6287,0.6289,364.0 +1695574080000,0.6292,0.6293,0.6289,0.6289,3855.0 +1695574140000,0.6291,0.6291,0.6291,0.6291,112.0 +1695574200000,0.6291,0.6291,0.6291,0.6291,49.0 +1695574260000,0.6291,0.6292,0.6288,0.6289,2331.0 +1695574320000,0.6289,0.6289,0.6281,0.6284,4379.0 +1695574380000,0.6285,0.6285,0.6285,0.6285,196.0 +1695574440000,0.6285,0.6285,0.6282,0.6282,4030.0 +1695574500000,0.6281,0.6283,0.6281,0.6281,597.0 +1695574560000,0.6281,0.6282,0.6281,0.6282,299.0 +1695574620000,0.6282,0.6282,0.6282,0.6282,0.0 +1695574680000,0.6283,0.6283,0.6278,0.6281,1249.0 +1695574740000,0.6282,0.6282,0.6282,0.6282,159.0 +1695574800000,0.6284,0.6284,0.6275,0.6275,1490.0 +1695574860000,0.6276,0.6279,0.6276,0.6277,261.0 +1695574920000,0.6278,0.6283,0.6278,0.6283,763.0 +1695574980000,0.6283,0.6283,0.6281,0.6283,1212.0 +1695575040000,0.6283,0.6285,0.6283,0.6285,1139.0 +1695575100000,0.6284,0.6284,0.6281,0.6283,2288.0 +1695575160000,0.6283,0.6283,0.6281,0.6281,1026.0 +1695575220000,0.6278,0.6279,0.6278,0.6279,337.0 +1695575280000,0.6279,0.6279,0.6279,0.6279,0.0 +1695575340000,0.628,0.6282,0.628,0.6281,346.0 +1695575400000,0.6282,0.6285,0.6282,0.6285,2084.0 +1695575460000,0.6284,0.6285,0.6284,0.6284,159.0 +1695575520000,0.6285,0.6294,0.6285,0.6292,34844.0 +1695575580000,0.6293,0.6293,0.6293,0.6293,132.0 +1695575640000,0.6294,0.6298,0.6294,0.6298,622.0 +1695575700000,0.6298,0.63,0.6297,0.6297,3816.0 +1695575760000,0.6297,0.6297,0.6297,0.6297,0.0 +1695575820000,0.6297,0.6302,0.6297,0.6302,1966.0 +1695575880000,0.63,0.6302,0.63,0.6301,936.0 +1695575940000,0.6301,0.6301,0.6301,0.6301,0.0 +1695576000000,0.6302,0.6302,0.63,0.63,1118.0 +1695576060000,0.6298,0.6298,0.6294,0.6294,1004.0 +1695576120000,0.6294,0.6297,0.6289,0.6289,2589.0 +1695576180000,0.6289,0.6289,0.6289,0.6289,0.0 +1695576240000,0.6291,0.6291,0.6289,0.6289,2291.0 +1695576300000,0.6291,0.6292,0.6291,0.6291,127.0 +1695576360000,0.6291,0.6291,0.6291,0.6291,107.0 +1695576420000,0.6292,0.6292,0.6292,0.6292,345.0 +1695576480000,0.6295,0.6295,0.6295,0.6295,319.0 +1695576540000,0.6295,0.6295,0.6295,0.6295,0.0 +1695576600000,0.6293,0.6293,0.6292,0.6292,471.0 +1695576660000,0.6292,0.6292,0.6278,0.6279,10268.0 +1695576720000,0.6277,0.6277,0.6274,0.6274,2624.0 +1695576780000,0.6274,0.6274,0.6274,0.6274,122.0 +1695576840000,0.6274,0.6274,0.6271,0.6271,1127.0 +1695576900000,0.6271,0.6273,0.6271,0.6273,4326.0 +1695576960000,0.6274,0.6282,0.6274,0.628,2212.0 +1695577020000,0.6279,0.628,0.6276,0.628,971.0 +1695577080000,0.628,0.6282,0.628,0.6282,1340.0 +1695577140000,0.6282,0.6282,0.6281,0.6281,457.0 +1695577200000,0.6282,0.6282,0.6282,0.6282,64.0 +1695577260000,0.6282,0.6282,0.6282,0.6282,0.0 +1695577320000,0.6282,0.6282,0.6282,0.6282,708.0 +1695577380000,0.6282,0.6286,0.6282,0.6285,2836.0 +1695577440000,0.6286,0.6286,0.6285,0.6285,1143.0 +1695577500000,0.6285,0.6286,0.6285,0.6285,276.0 +1695577560000,0.6285,0.6294,0.6285,0.6291,2052.0 +1695577620000,0.629,0.6297,0.629,0.6293,2475.0 +1695577680000,0.6295,0.6305,0.6295,0.6303,11095.0 +1695577740000,0.6303,0.6307,0.6298,0.6307,2613.0 +1695577800000,0.6307,0.6315,0.6307,0.6312,2873.0 +1695577860000,0.6312,0.6313,0.631,0.6313,1112.0 +1695577920000,0.6314,0.6314,0.6312,0.6314,391.0 +1695577980000,0.6314,0.6321,0.6314,0.6316,4228.0 +1695578040000,0.6317,0.6321,0.6314,0.6321,4123.0 +1695578100000,0.632,0.6338,0.6317,0.6335,23657.0 +1695578160000,0.6334,0.6334,0.6327,0.6327,2999.0 +1695578220000,0.6329,0.6335,0.6329,0.633,2414.0 +1695578280000,0.6329,0.633,0.6324,0.6327,5048.0 +1695578340000,0.6327,0.6329,0.6327,0.6328,4044.0 +1695578400000,0.6329,0.6339,0.6329,0.6338,8412.0 +1695578460000,0.6339,0.6352,0.6339,0.6346,20259.0 +1695578520000,0.6346,0.6348,0.6341,0.6346,4402.0 +1695578580000,0.6345,0.6345,0.6341,0.6343,1577.0 +1695578640000,0.6342,0.6361,0.6341,0.6348,16984.0 +1695578700000,0.635,0.6359,0.635,0.6359,10378.0 +1695578760000,0.6357,0.6357,0.6348,0.6348,3249.0 +1695578820000,0.6346,0.6348,0.6345,0.6345,793.0 +1695578880000,0.6345,0.6345,0.6341,0.6341,955.0 +1695578940000,0.6339,0.6341,0.6337,0.634,1856.0 +1695579000000,0.634,0.6347,0.634,0.6343,2574.0 +1695579060000,0.6343,0.6343,0.6342,0.6342,227.0 +1695579120000,0.6338,0.6338,0.633,0.633,6140.0 +1695579180000,0.6332,0.6332,0.6332,0.6332,20.0 +1695579240000,0.6331,0.6331,0.6323,0.6324,4561.0 +1695579300000,0.6326,0.6326,0.6316,0.6316,2013.0 +1695579360000,0.6316,0.6316,0.631,0.6316,3874.0 +1695579420000,0.6316,0.6316,0.6313,0.6315,216.0 +1695579480000,0.631,0.6313,0.631,0.6313,1273.0 +1695579540000,0.6312,0.6313,0.6305,0.6305,1355.0 +1695579600000,0.6305,0.6305,0.629,0.6292,8883.0 +1695579660000,0.629,0.6293,0.6255,0.6266,30934.0 +1695579720000,0.6261,0.6273,0.625,0.6272,16799.0 +1695579780000,0.6272,0.6285,0.6272,0.6285,8731.0 +1695579840000,0.6286,0.6291,0.6286,0.629,3713.0 +1695579900000,0.629,0.6299,0.6285,0.6292,6666.0 +1695579960000,0.6294,0.6297,0.629,0.6291,1048.0 +1695580020000,0.629,0.6292,0.6287,0.6291,1763.0 +1695580080000,0.629,0.6297,0.629,0.6297,360.0 +1695580140000,0.6297,0.6298,0.6295,0.6297,1141.0 +1695580200000,0.6294,0.6294,0.6266,0.6279,40225.0 +1695580260000,0.6276,0.6289,0.6276,0.6289,12529.0 +1695580320000,0.629,0.6305,0.629,0.6299,10363.0 +1695580380000,0.6301,0.6306,0.6296,0.6296,4869.0 +1695580440000,0.6294,0.6295,0.6292,0.6295,2521.0 +1695580500000,0.6297,0.6299,0.6295,0.6298,4823.0 +1695580560000,0.6299,0.63,0.6294,0.6298,2254.0 +1695580620000,0.6296,0.6298,0.6296,0.6298,492.0 +1695580680000,0.6299,0.6303,0.6299,0.6303,631.0 +1695580740000,0.6304,0.6307,0.6303,0.6307,4918.0 +1695580800000,0.6307,0.6308,0.6295,0.6298,5808.0 +1695580860000,0.6298,0.63,0.6298,0.63,230.0 +1695580920000,0.63,0.6303,0.63,0.63,450.0 +1695580980000,0.6301,0.6301,0.63,0.63,396.0 +1695581040000,0.6302,0.6302,0.6302,0.6302,48.0 +1695581100000,0.6302,0.6304,0.6298,0.6298,2194.0 +1695581160000,0.6297,0.6304,0.6294,0.6304,4943.0 +1695581220000,0.6305,0.6309,0.6305,0.6305,6053.0 +1695581280000,0.6304,0.6305,0.63,0.6305,1756.0 +1695581340000,0.6304,0.6304,0.63,0.63,272.0 +1695581400000,0.6299,0.6299,0.6292,0.6298,3868.0 +1695581460000,0.6297,0.6298,0.6296,0.6298,238.0 +1695581520000,0.6298,0.6298,0.6294,0.6298,1004.0 +1695581580000,0.6297,0.6297,0.6294,0.6294,654.0 +1695581640000,0.6295,0.6296,0.6293,0.6296,117.0 +1695581700000,0.6295,0.6295,0.6294,0.6294,334.0 +1695581760000,0.6296,0.6296,0.6293,0.6293,206.0 +1695581820000,0.6294,0.6296,0.6294,0.6294,145.0 +1695581880000,0.6296,0.6299,0.6296,0.6299,326.0 +1695581940000,0.6296,0.63,0.6295,0.6299,1127.0 +1695582000000,0.6298,0.6298,0.6291,0.6293,13045.0 +1695582060000,0.6293,0.6297,0.6293,0.6294,1728.0 +1695582120000,0.6293,0.6294,0.6293,0.6294,252.0 +1695582180000,0.6294,0.6294,0.6285,0.6285,4766.0 +1695582240000,0.6285,0.6287,0.6285,0.6286,1505.0 +1695582300000,0.6286,0.6288,0.628,0.6284,2044.0 +1695582360000,0.6288,0.6289,0.6287,0.6287,977.0 +1695582420000,0.6287,0.6297,0.6287,0.6296,949.0 +1695582480000,0.6297,0.6297,0.6296,0.6297,257.0 +1695582540000,0.6296,0.6297,0.6293,0.6293,1307.0 +1695582600000,0.6293,0.6293,0.6281,0.6286,1453.0 +1695582660000,0.6285,0.6285,0.6279,0.6282,1407.0 +1695582720000,0.628,0.628,0.6269,0.6269,1194.0 +1695582780000,0.6272,0.6275,0.6269,0.6274,5894.0 +1695582840000,0.6275,0.6278,0.6273,0.6274,1263.0 +1695582900000,0.6274,0.6275,0.627,0.6271,830.0 +1695582960000,0.627,0.6273,0.6267,0.6267,6910.0 +1695583020000,0.6267,0.6273,0.6266,0.627,1668.0 +1695583080000,0.627,0.627,0.6266,0.6268,1285.0 +1695583140000,0.6268,0.6277,0.6267,0.6267,3629.0 +1695583200000,0.6269,0.6272,0.6267,0.6268,2473.0 +1695583260000,0.6268,0.6268,0.6267,0.6268,283.0 +1695583320000,0.6269,0.6295,0.626,0.627,74085.0 +1695583380000,0.627,0.627,0.6266,0.6269,2280.0 +1695583440000,0.6269,0.6272,0.6267,0.6268,2479.0 +1695583500000,0.6268,0.6269,0.6266,0.6269,2773.0 +1695583560000,0.6268,0.6268,0.6263,0.6263,2932.0 +1695583620000,0.6263,0.6264,0.6247,0.6264,17682.0 +1695583680000,0.6262,0.6268,0.6257,0.6265,1855.0 +1695583740000,0.6263,0.627,0.6262,0.627,8104.0 +1695583800000,0.6267,0.6268,0.626,0.626,1639.0 +1695583860000,0.6258,0.6269,0.6258,0.6269,4488.0 +1695583920000,0.6268,0.6269,0.6263,0.6263,3569.0 +1695583980000,0.6265,0.6265,0.6254,0.6259,8258.0 +1695584040000,0.626,0.6261,0.6259,0.626,3446.0 +1695584100000,0.6257,0.6257,0.625,0.625,9681.0 +1695584160000,0.625,0.6254,0.6249,0.6249,1449.0 +1695584220000,0.625,0.6252,0.625,0.6252,1100.0 +1695584280000,0.625,0.6251,0.6241,0.6243,3284.0 +1695584340000,0.6243,0.6244,0.624,0.6242,5350.0 +1695584400000,0.6243,0.6253,0.6241,0.6245,6813.0 +1695584460000,0.6243,0.6243,0.624,0.624,1198.0 +1695584520000,0.624,0.6245,0.624,0.6242,1307.0 +1695584580000,0.6243,0.6243,0.6243,0.6243,897.0 +1695584640000,0.6242,0.6245,0.6242,0.6243,1050.0 +1695584700000,0.6243,0.6249,0.6243,0.6249,8242.0 +1695584760000,0.6248,0.6248,0.6242,0.6242,848.0 +1695584820000,0.6244,0.6246,0.6244,0.6245,808.0 +1695584880000,0.6246,0.6246,0.6245,0.6245,340.0 +1695584940000,0.6245,0.6245,0.6242,0.6245,1065.0 +1695585000000,0.6245,0.6246,0.6243,0.6245,3195.0 +1695585060000,0.6244,0.6247,0.6244,0.6245,482.0 +1695585120000,0.6245,0.6253,0.6244,0.6248,8870.0 +1695585180000,0.6249,0.6251,0.6249,0.625,563.0 +1695585240000,0.6252,0.6253,0.6251,0.6251,147.0 +1695585300000,0.6251,0.6255,0.6251,0.6254,471.0 +1695585360000,0.6252,0.6253,0.6246,0.6246,1005.0 +1695585420000,0.6246,0.6249,0.6246,0.6249,454.0 +1695585480000,0.6248,0.6252,0.6246,0.6247,1516.0 +1695585540000,0.6249,0.6252,0.6249,0.625,9861.0 +1695585600000,0.6249,0.6249,0.6243,0.6245,1096.0 +1695585660000,0.6245,0.6252,0.6243,0.6252,1061.0 +1695585720000,0.6252,0.6252,0.6251,0.6252,4096.0 +1695585780000,0.6251,0.6252,0.625,0.6252,1097.0 +1695585840000,0.6252,0.6252,0.625,0.6251,694.0 +1695585900000,0.6252,0.6252,0.6251,0.6252,712.0 +1695585960000,0.6252,0.6254,0.6252,0.6253,8147.0 +1695586020000,0.6254,0.6267,0.6253,0.6267,25677.0 +1695586080000,0.6268,0.627,0.6268,0.627,44.0 +1695586140000,0.6269,0.6269,0.6265,0.6268,12752.0 +1695586200000,0.6268,0.6268,0.6262,0.6262,4123.0 +1695586260000,0.626,0.6262,0.626,0.6262,164.0 +1695586320000,0.626,0.626,0.6256,0.6256,589.0 +1695586380000,0.6259,0.6259,0.6256,0.6256,174.0 +1695586440000,0.6251,0.6251,0.6245,0.6246,2275.0 +1695586500000,0.6247,0.6247,0.6246,0.6246,130.0 +1695586560000,0.6246,0.6252,0.6246,0.6249,1849.0 +1695586620000,0.625,0.6252,0.625,0.6252,196.0 +1695586680000,0.6251,0.6252,0.6249,0.6252,431.0 +1695586740000,0.6251,0.6253,0.625,0.6251,347.0 +1695586800000,0.6251,0.6251,0.624,0.6241,10029.0 +1695586860000,0.6242,0.6242,0.6239,0.6241,295.0 +1695586920000,0.6242,0.6242,0.6233,0.6235,2336.0 +1695586980000,0.6237,0.6247,0.6235,0.6242,6772.0 +1695587040000,0.6244,0.6247,0.6244,0.6244,211.0 +1695587100000,0.6244,0.6247,0.6243,0.6247,513.0 +1695587160000,0.6247,0.6255,0.6247,0.6255,4832.0 +1695587220000,0.6256,0.6259,0.6256,0.6258,667.0 +1695587280000,0.6257,0.6257,0.6255,0.6257,1060.0 +1695587340000,0.6256,0.6256,0.6256,0.6256,12.0 +1695587400000,0.6256,0.6263,0.6256,0.626,1254.0 +1695587460000,0.626,0.6261,0.626,0.6261,1681.0 +1695587520000,0.626,0.6262,0.626,0.6261,721.0 +1695587580000,0.6261,0.6266,0.6261,0.6266,4060.0 +1695587640000,0.6266,0.6266,0.6264,0.6265,410.0 +1695587700000,0.6266,0.627,0.6266,0.6266,1474.0 +1695587760000,0.6267,0.6267,0.6263,0.6263,788.0 +1695587820000,0.6263,0.6264,0.6261,0.6261,741.0 +1695587880000,0.6261,0.6261,0.626,0.626,203.0 +1695587940000,0.626,0.6264,0.626,0.626,1556.0 +1695588000000,0.6259,0.626,0.6257,0.6258,2780.0 +1695588060000,0.6262,0.6264,0.6262,0.6264,1583.0 +1695588120000,0.6265,0.6271,0.6265,0.6268,2357.0 +1695588180000,0.6268,0.6268,0.6268,0.6268,172.0 +1695588240000,0.6267,0.6267,0.6266,0.6266,191.0 +1695588300000,0.6267,0.6268,0.6265,0.6266,952.0 +1695588360000,0.6265,0.6266,0.6265,0.6266,963.0 +1695588420000,0.6267,0.6267,0.6266,0.6267,288.0 +1695588480000,0.6265,0.6268,0.6265,0.6267,142.0 +1695588540000,0.6266,0.6266,0.6266,0.6266,9.0 +1695588600000,0.6265,0.6266,0.6265,0.6266,62.0 +1695588660000,0.6266,0.6272,0.6266,0.6271,590.0 +1695588720000,0.6271,0.6275,0.6271,0.6272,1205.0 +1695588780000,0.6271,0.6273,0.6271,0.6273,64.0 +1695588840000,0.6274,0.6274,0.6272,0.6272,218.0 +1695588900000,0.6271,0.6272,0.627,0.6272,273.0 +1695588960000,0.6272,0.6272,0.6272,0.6272,0.0 +1695589020000,0.6271,0.6273,0.6271,0.6273,616.0 +1695589080000,0.6271,0.6275,0.6271,0.6275,165.0 +1695589140000,0.6273,0.6275,0.6273,0.6275,30.0 +1695589200000,0.6275,0.6277,0.6271,0.6272,849.0 +1695589260000,0.6273,0.6273,0.6262,0.6262,5109.0 +1695589320000,0.6264,0.6264,0.6259,0.626,1140.0 +1695589380000,0.626,0.626,0.6258,0.6258,73.0 +1695589440000,0.6259,0.626,0.6259,0.626,1010.0 +1695589500000,0.6261,0.6261,0.6258,0.626,846.0 +1695589560000,0.626,0.626,0.626,0.626,0.0 +1695589620000,0.6259,0.6259,0.6249,0.6249,5551.0 +1695589680000,0.6249,0.6251,0.6249,0.625,1171.0 +1695589740000,0.6251,0.6251,0.6251,0.6251,956.0 +1695589800000,0.6251,0.6251,0.6251,0.6251,67.0 +1695589860000,0.6251,0.6252,0.6251,0.6252,1291.0 +1695589920000,0.6252,0.6252,0.6248,0.6248,2644.0 +1695589980000,0.6247,0.625,0.6246,0.6246,3484.0 +1695590040000,0.6244,0.6244,0.624,0.624,4139.0 +1695590100000,0.624,0.624,0.6237,0.6238,716.0 +1695590160000,0.6238,0.6238,0.6238,0.6238,8.0 +1695590220000,0.6238,0.624,0.6237,0.6237,3737.0 +1695590280000,0.6237,0.6239,0.6236,0.6239,1524.0 +1695590340000,0.6239,0.6239,0.6237,0.6237,454.0 +1695590400000,0.6238,0.6238,0.6238,0.6238,33.0 +1695590460000,0.6238,0.6238,0.6238,0.6238,0.0 +1695590520000,0.6238,0.6243,0.6238,0.6242,2611.0 +1695590580000,0.6242,0.6242,0.6241,0.6241,912.0 +1695590640000,0.6239,0.6239,0.6236,0.6236,431.0 +1695590700000,0.6237,0.6238,0.6236,0.6238,834.0 +1695590760000,0.6237,0.6237,0.6237,0.6237,19.0 +1695590820000,0.6238,0.6248,0.6238,0.6246,3705.0 +1695590880000,0.6248,0.6258,0.6247,0.6258,2336.0 +1695590940000,0.6259,0.6267,0.6259,0.6264,6391.0 +1695591000000,0.6264,0.6265,0.6259,0.6259,759.0 +1695591060000,0.6261,0.6261,0.6259,0.6259,112.0 +1695591120000,0.6258,0.6258,0.6258,0.6258,13.0 +1695591180000,0.6258,0.6258,0.6257,0.6257,574.0 +1695591240000,0.6256,0.6256,0.6249,0.625,2416.0 +1695591300000,0.625,0.6255,0.625,0.6255,2924.0 +1695591360000,0.6253,0.6253,0.6252,0.6252,693.0 +1695591420000,0.6253,0.6259,0.6253,0.6259,1776.0 +1695591480000,0.6253,0.6253,0.6252,0.6252,110.0 +1695591540000,0.6252,0.6252,0.6252,0.6252,503.0 +1695591600000,0.6253,0.6254,0.6252,0.6253,685.0 +1695591660000,0.6253,0.6255,0.6253,0.6255,390.0 +1695591720000,0.6256,0.6257,0.6256,0.6257,247.0 +1695591780000,0.6257,0.6257,0.6257,0.6257,167.0 +1695591840000,0.6257,0.6259,0.6257,0.6258,669.0 +1695591900000,0.6258,0.6261,0.6258,0.6259,706.0 +1695591960000,0.626,0.6261,0.626,0.626,55.0 +1695592020000,0.6259,0.6259,0.6259,0.6259,97.0 +1695592080000,0.6262,0.6262,0.6261,0.6261,21.0 +1695592140000,0.6261,0.6261,0.6261,0.6261,204.0 +1695592200000,0.6261,0.6265,0.6261,0.6265,359.0 +1695592260000,0.6265,0.6268,0.6265,0.6268,2308.0 +1695592320000,0.6268,0.6269,0.6265,0.6265,204.0 +1695592380000,0.627,0.6273,0.6269,0.6273,2021.0 +1695592440000,0.6271,0.6272,0.6263,0.6272,2734.0 +1695592500000,0.6272,0.6272,0.6272,0.6272,43.0 +1695592560000,0.6272,0.6272,0.6268,0.6268,1568.0 +1695592620000,0.6268,0.6268,0.6268,0.6268,0.0 +1695592680000,0.6268,0.627,0.6268,0.6269,296.0 +1695592740000,0.6269,0.6271,0.6269,0.6269,268.0 +1695592800000,0.6268,0.6273,0.6268,0.627,3431.0 +1695592860000,0.6269,0.6271,0.6269,0.6271,288.0 +1695592920000,0.6271,0.6271,0.627,0.627,207.0 +1695592980000,0.6271,0.6271,0.6268,0.627,541.0 +1695593040000,0.627,0.6273,0.627,0.6271,1518.0 +1695593100000,0.6272,0.6272,0.6272,0.6272,38.0 +1695593160000,0.6272,0.6272,0.6271,0.6271,201.0 +1695593220000,0.6271,0.6275,0.6266,0.6275,21093.0 +1695593280000,0.6275,0.6275,0.6273,0.6274,18193.0 +1695593340000,0.6274,0.6275,0.6274,0.6274,533.0 +1695593400000,0.6274,0.6275,0.6274,0.6274,649.0 +1695593460000,0.6275,0.6275,0.6275,0.6275,11.0 +1695593520000,0.6274,0.6274,0.6274,0.6274,10.0 +1695593580000,0.6274,0.6274,0.6274,0.6274,86.0 +1695593640000,0.6274,0.6274,0.6274,0.6274,0.0 +1695593700000,0.6274,0.6274,0.6274,0.6274,326.0 +1695593760000,0.6275,0.6275,0.6275,0.6275,202.0 +1695593820000,0.6274,0.6281,0.6274,0.6281,5617.0 +1695593880000,0.6281,0.6281,0.628,0.628,840.0 +1695593940000,0.628,0.6281,0.628,0.6281,250.0 +1695594000000,0.6281,0.6284,0.6281,0.6283,4479.0 +1695594060000,0.6283,0.6283,0.628,0.6282,1695.0 +1695594120000,0.6283,0.6284,0.6281,0.6281,1616.0 +1695594180000,0.6284,0.6284,0.6282,0.6282,82.0 +1695594240000,0.6283,0.6283,0.6282,0.6282,215.0 +1695594300000,0.6281,0.6283,0.6281,0.6283,208.0 +1695594360000,0.6283,0.6285,0.6283,0.6284,208.0 +1695594420000,0.6284,0.6286,0.6284,0.6286,2703.0 +1695594480000,0.629,0.6293,0.629,0.6293,2735.0 +1695594540000,0.6291,0.6291,0.629,0.629,136.0 +1695594600000,0.6291,0.6293,0.6289,0.6289,1376.0 +1695594660000,0.6291,0.6295,0.6291,0.6292,1769.0 +1695594720000,0.6292,0.6293,0.6292,0.6293,746.0 +1695594780000,0.6294,0.6295,0.6292,0.6293,1436.0 +1695594840000,0.6293,0.6301,0.6293,0.6294,2488.0 +1695594900000,0.6294,0.6297,0.6292,0.6295,2465.0 +1695594960000,0.6294,0.6294,0.6293,0.6294,2446.0 +1695595020000,0.6294,0.6295,0.6294,0.6295,447.0 +1695595080000,0.6295,0.6295,0.6294,0.6294,76.0 +1695595140000,0.6295,0.6295,0.6295,0.6295,259.0 +1695595200000,0.6294,0.6295,0.6293,0.6295,1127.0 +1695595260000,0.6295,0.6298,0.6295,0.6298,2063.0 +1695595320000,0.6294,0.6295,0.6294,0.6295,703.0 +1695595380000,0.6293,0.6295,0.6291,0.6295,561.0 +1695595440000,0.6293,0.6293,0.6293,0.6293,86.0 +1695595500000,0.6294,0.6294,0.6294,0.6294,93.0 +1695595560000,0.6295,0.6295,0.6294,0.6294,176.0 +1695595620000,0.6294,0.6294,0.6291,0.6293,1206.0 +1695595680000,0.6292,0.6295,0.6292,0.6295,260.0 +1695595740000,0.6295,0.6297,0.6295,0.6297,907.0 +1695595800000,0.6296,0.6296,0.6293,0.6293,54.0 +1695595860000,0.6294,0.6298,0.6294,0.6298,786.0 +1695595920000,0.6298,0.6298,0.6296,0.6296,731.0 +1695595980000,0.6297,0.6301,0.6296,0.6301,3870.0 +1695596040000,0.63,0.63,0.6293,0.63,2521.0 +1695596100000,0.63,0.63,0.6296,0.6298,1148.0 +1695596160000,0.6299,0.6301,0.6299,0.6299,482.0 +1695596220000,0.6298,0.6298,0.6298,0.6298,22.0 +1695596280000,0.6298,0.63,0.6297,0.6298,484.0 +1695596340000,0.6297,0.6297,0.6297,0.6297,83.0 +1695596400000,0.6298,0.6299,0.6292,0.6295,4997.0 +1695596460000,0.6298,0.6301,0.6293,0.6293,2948.0 +1695596520000,0.6295,0.6295,0.6284,0.6284,2979.0 +1695596580000,0.6284,0.6284,0.628,0.6281,1791.0 +1695596640000,0.6279,0.6279,0.6279,0.6279,29.0 +1695596700000,0.628,0.6283,0.6277,0.6279,1150.0 +1695596760000,0.6281,0.6284,0.628,0.6284,1257.0 +1695596820000,0.6284,0.6284,0.6284,0.6284,0.0 +1695596880000,0.6284,0.6284,0.6283,0.6283,896.0 +1695596940000,0.6282,0.6283,0.6282,0.6283,30.0 +1695597000000,0.6282,0.6282,0.6277,0.6279,1356.0 +1695597060000,0.6279,0.6281,0.6278,0.6281,2651.0 +1695597120000,0.6281,0.6281,0.6281,0.6281,0.0 +1695597180000,0.6279,0.6279,0.6278,0.6278,942.0 +1695597240000,0.6278,0.6278,0.6277,0.6278,1393.0 +1695597300000,0.6278,0.6278,0.6275,0.6275,2579.0 +1695597360000,0.6276,0.6277,0.6274,0.6277,5018.0 +1695597420000,0.6275,0.6276,0.6266,0.6275,12954.0 +1695597480000,0.6276,0.6277,0.6276,0.6277,560.0 +1695597540000,0.6277,0.6277,0.6272,0.6274,1680.0 +1695597600000,0.6273,0.6276,0.6272,0.6276,2478.0 +1695597660000,0.6275,0.6275,0.6271,0.6274,2648.0 +1695597720000,0.6271,0.6272,0.6265,0.6265,434.0 +1695597780000,0.6265,0.6265,0.6261,0.6264,4298.0 +1695597840000,0.6264,0.6266,0.6264,0.6264,1940.0 +1695597900000,0.6262,0.6262,0.6256,0.6257,3324.0 +1695597960000,0.6256,0.626,0.6256,0.626,1754.0 +1695598020000,0.626,0.626,0.6221,0.6221,18439.0 +1695598080000,0.6218,0.6223,0.6137,0.6189,206754.0 +1695598140000,0.6192,0.6204,0.619,0.62,17820.0 +1695598200000,0.6199,0.6206,0.6187,0.6194,22146.0 +1695598260000,0.6195,0.6203,0.6192,0.6197,12276.0 +1695598320000,0.6198,0.62,0.6181,0.6192,8864.0 +1695598380000,0.619,0.6195,0.6171,0.6171,14026.0 +1695598440000,0.6169,0.619,0.6169,0.6186,9840.0 +1695598500000,0.6187,0.6194,0.6182,0.6194,14942.0 +1695598560000,0.6193,0.6193,0.618,0.6181,9614.0 +1695598620000,0.6181,0.6186,0.6181,0.6185,8428.0 +1695598680000,0.6185,0.6185,0.6177,0.6184,4686.0 +1695598740000,0.6184,0.6184,0.6179,0.618,1137.0 +1695598800000,0.618,0.618,0.617,0.6173,17431.0 +1695598860000,0.6174,0.6178,0.6162,0.6164,12966.0 +1695598920000,0.6167,0.6169,0.6157,0.6168,22164.0 +1695598980000,0.6169,0.6175,0.6169,0.6175,2689.0 +1695599040000,0.6175,0.6198,0.6175,0.6188,32033.0 +1695599100000,0.6187,0.6196,0.6187,0.6195,8394.0 +1695599160000,0.6195,0.6203,0.6181,0.6183,19936.0 +1695599220000,0.6186,0.6195,0.6186,0.6195,9123.0 +1695599280000,0.6191,0.6192,0.6181,0.6183,6486.0 +1695599340000,0.6182,0.6182,0.6171,0.6171,11372.0 +1695599400000,0.6174,0.6175,0.6161,0.6171,48025.0 +1695599460000,0.617,0.6173,0.6163,0.6173,9572.0 +1695599520000,0.6172,0.6188,0.6172,0.6185,7357.0 +1695599580000,0.6184,0.6196,0.6184,0.6191,14715.0 +1695599640000,0.6195,0.6198,0.6188,0.6192,34267.0 +1695599700000,0.6193,0.6193,0.6181,0.6184,6415.0 +1695599760000,0.6183,0.6183,0.6183,0.6183,3148.0 +1695599820000,0.6183,0.6184,0.6183,0.6184,1944.0 +1695599880000,0.6185,0.6185,0.6182,0.6185,4147.0 +1695599940000,0.6185,0.6185,0.6183,0.6185,2562.0 +1695600000000,0.6185,0.6185,0.616,0.6167,48826.0 +1695600060000,0.6167,0.6179,0.6166,0.6176,11912.0 +1695600120000,0.6176,0.6177,0.6166,0.6169,5304.0 +1695600180000,0.6172,0.6172,0.6158,0.6166,9129.0 +1695600240000,0.6166,0.6172,0.6164,0.6166,5911.0 +1695600300000,0.6164,0.6178,0.6156,0.6177,39048.0 +1695600360000,0.6178,0.6184,0.6174,0.6176,17259.0 +1695600420000,0.6177,0.6181,0.6174,0.6179,5488.0 +1695600480000,0.6177,0.6181,0.6167,0.6168,17675.0 +1695600540000,0.6172,0.6178,0.617,0.6177,2791.0 +1695600600000,0.6177,0.6177,0.617,0.617,11412.0 +1695600660000,0.617,0.6184,0.6167,0.6183,26099.0 +1695600720000,0.6183,0.6194,0.6183,0.6193,52474.0 +1695600780000,0.6193,0.62,0.6188,0.6188,48048.0 +1695600840000,0.6189,0.6189,0.6179,0.6186,17489.0 +1695600900000,0.6187,0.619,0.617,0.6171,35449.0 +1695600960000,0.6173,0.6185,0.6173,0.618,58105.0 +1695601020000,0.6179,0.6179,0.6166,0.6173,15658.0 +1695601080000,0.6171,0.6179,0.6168,0.6176,10524.0 +1695601140000,0.6177,0.6177,0.6164,0.6167,9115.0 +1695601200000,0.6168,0.6176,0.6167,0.6168,5213.0 +1695601260000,0.6168,0.6179,0.6168,0.6175,25079.0 +1695601320000,0.6175,0.6176,0.6167,0.6167,95184.0 +1695601380000,0.6167,0.6182,0.6166,0.6171,80642.0 +1695601440000,0.6171,0.6172,0.6161,0.6167,19682.0 +1695601500000,0.6167,0.6179,0.6163,0.6163,51904.0 +1695601560000,0.6164,0.6176,0.6164,0.6176,33821.0 +1695601620000,0.6175,0.6177,0.6157,0.6157,39597.0 +1695601680000,0.6158,0.6161,0.6155,0.616,18485.0 +1695601740000,0.616,0.6167,0.6155,0.6167,12916.0 +1695601800000,0.6165,0.6165,0.6141,0.6142,68254.0 +1695601860000,0.6142,0.6145,0.6138,0.6141,9216.0 +1695601920000,0.614,0.6147,0.6139,0.6147,53045.0 +1695601980000,0.6147,0.6147,0.614,0.614,3445.0 +1695602040000,0.6141,0.6141,0.6129,0.613,8944.0 +1695602100000,0.613,0.613,0.6118,0.6121,16426.0 +1695602160000,0.6124,0.6142,0.6124,0.6142,5462.0 +1695602220000,0.614,0.6147,0.6138,0.6138,8499.0 +1695602280000,0.614,0.614,0.6128,0.6128,4407.0 +1695602340000,0.6127,0.6128,0.6089,0.6097,115615.0 +1695602400000,0.61,0.6106,0.6095,0.6101,36677.0 +1695602460000,0.6101,0.6103,0.6101,0.6103,10073.0 +1695602520000,0.6103,0.611,0.6099,0.6103,9864.0 +1695602580000,0.6103,0.6103,0.6091,0.6092,34220.0 +1695602640000,0.6099,0.6101,0.6097,0.6098,3816.0 +1695602700000,0.6097,0.6115,0.6097,0.6097,8091.0 +1695602760000,0.6098,0.6102,0.6094,0.6101,6355.0 +1695602820000,0.6101,0.6116,0.6101,0.6116,3121.0 +1695602880000,0.6117,0.6128,0.6117,0.6124,8535.0 +1695602940000,0.6124,0.6133,0.6124,0.6133,9064.0 +1695603000000,0.6131,0.6131,0.6129,0.6131,1285.0 +1695603060000,0.6131,0.6132,0.6129,0.613,1414.0 +1695603120000,0.613,0.6138,0.6129,0.6136,9444.0 +1695603180000,0.6136,0.6144,0.6136,0.6144,11165.0 +1695603240000,0.6144,0.6149,0.6144,0.6148,10882.0 +1695603300000,0.6149,0.6157,0.6149,0.6157,16394.0 +1695603360000,0.6159,0.6163,0.6159,0.6163,12237.0 +1695603420000,0.6163,0.6163,0.6163,0.6163,1114.0 +1695603480000,0.6163,0.6163,0.6162,0.6163,383.0 +1695603540000,0.6162,0.6164,0.6162,0.6164,4605.0 +1695603600000,0.6165,0.6176,0.6165,0.6173,13841.0 +1695603660000,0.6172,0.618,0.6172,0.618,5390.0 +1695603720000,0.6178,0.619,0.6173,0.619,10542.0 +1695603780000,0.619,0.6191,0.619,0.6191,3573.0 +1695603840000,0.6192,0.6197,0.6189,0.6197,11585.0 +1695603900000,0.6197,0.62,0.6196,0.6198,5725.0 +1695603960000,0.6199,0.6201,0.6191,0.6201,21150.0 +1695604020000,0.6201,0.6223,0.6201,0.6221,21832.0 +1695604080000,0.6222,0.6224,0.6217,0.6222,9649.0 +1695604140000,0.6222,0.6224,0.6219,0.6221,11748.0 +1695604200000,0.622,0.6226,0.6219,0.6223,4050.0 +1695604260000,0.6225,0.6225,0.6223,0.6225,8878.0 +1695604320000,0.6226,0.6229,0.6224,0.6225,8500.0 +1695604380000,0.6225,0.6247,0.6225,0.6244,25883.0 +1695604440000,0.6246,0.6249,0.6243,0.6243,12390.0 +1695604500000,0.6243,0.6247,0.6232,0.6232,43119.0 +1695604560000,0.6233,0.6238,0.6233,0.6238,12141.0 +1695604620000,0.624,0.6242,0.6231,0.6234,6368.0 +1695604680000,0.6237,0.6237,0.6233,0.6234,6815.0 +1695604740000,0.6234,0.6237,0.6234,0.6237,47.0 +1695604800000,0.6237,0.6238,0.6237,0.6237,718.0 +1695604860000,0.6237,0.6237,0.6234,0.6236,7226.0 +1695604920000,0.6238,0.6244,0.6238,0.6243,9467.0 +1695604980000,0.6243,0.6246,0.6243,0.6245,2249.0 +1695605040000,0.6244,0.6246,0.6244,0.6245,5782.0 +1695605100000,0.6245,0.625,0.6244,0.625,7659.0 +1695605160000,0.625,0.6254,0.625,0.6251,2371.0 +1695605220000,0.625,0.6252,0.6247,0.6247,3125.0 +1695605280000,0.6246,0.6249,0.6241,0.6249,2148.0 +1695605340000,0.6248,0.6254,0.6248,0.6254,6168.0 +1695605400000,0.6253,0.6254,0.625,0.625,2612.0 +1695605460000,0.6251,0.6252,0.6251,0.6252,1034.0 +1695605520000,0.6252,0.6252,0.6249,0.625,16486.0 +1695605580000,0.625,0.6254,0.6249,0.6251,11129.0 +1695605640000,0.6251,0.6252,0.6251,0.6251,920.0 +1695605700000,0.625,0.6251,0.6249,0.6249,8818.0 +1695605760000,0.6249,0.625,0.6249,0.625,2451.0 +1695605820000,0.6249,0.625,0.6249,0.6249,1699.0 +1695605880000,0.6249,0.625,0.6247,0.6247,7262.0 +1695605940000,0.6245,0.6245,0.6244,0.6245,1107.0 +1695606000000,0.6244,0.6244,0.6242,0.6243,1645.0 +1695606060000,0.6243,0.6244,0.6232,0.6235,3493.0 +1695606120000,0.6235,0.6237,0.6235,0.6236,1307.0 +1695606180000,0.6235,0.6235,0.6233,0.6233,1077.0 +1695606240000,0.6233,0.6235,0.6231,0.6231,2015.0 +1695606300000,0.6231,0.6235,0.6231,0.6235,2982.0 +1695606360000,0.6235,0.6235,0.6231,0.6231,2950.0 +1695606420000,0.6232,0.6233,0.6226,0.6226,4910.0 +1695606480000,0.6225,0.6226,0.6223,0.6223,2628.0 +1695606540000,0.6224,0.6225,0.6218,0.6218,4160.0 +1695606600000,0.6218,0.6219,0.6217,0.6217,833.0 +1695606660000,0.6218,0.6224,0.6215,0.6215,4693.0 +1695606720000,0.6216,0.6216,0.6215,0.6215,311.0 +1695606780000,0.6215,0.6215,0.6206,0.6209,6880.0 +1695606840000,0.6209,0.6209,0.62,0.6206,16763.0 +1695606900000,0.6203,0.6203,0.6199,0.6201,2026.0 +1695606960000,0.6202,0.6202,0.6197,0.6197,1007.0 +1695607020000,0.6198,0.6199,0.6193,0.6193,3965.0 +1695607080000,0.6193,0.6194,0.6193,0.6193,2818.0 +1695607140000,0.6194,0.6196,0.6193,0.6193,1534.0 +1695607200000,0.6194,0.6196,0.619,0.6191,1794.0 +1695607260000,0.619,0.6205,0.619,0.6203,4977.0 +1695607320000,0.6201,0.6203,0.6199,0.6201,700.0 +1695607380000,0.6201,0.6204,0.6197,0.6204,5389.0 +1695607440000,0.6204,0.6211,0.6204,0.6206,6594.0 +1695607500000,0.6207,0.6216,0.6206,0.6215,2914.0 +1695607560000,0.6217,0.6221,0.6217,0.622,5541.0 +1695607620000,0.622,0.622,0.622,0.622,2325.0 +1695607680000,0.6221,0.6222,0.6221,0.6222,2436.0 +1695607740000,0.6223,0.6228,0.6223,0.6225,5617.0 +1695607800000,0.6226,0.6228,0.6226,0.6228,778.0 +1695607860000,0.6228,0.6233,0.6228,0.6233,1033.0 +1695607920000,0.6233,0.624,0.6233,0.6238,7763.0 +1695607980000,0.6238,0.6238,0.6237,0.6238,3268.0 +1695608040000,0.6237,0.6237,0.6235,0.6236,1994.0 +1695608100000,0.6236,0.6243,0.6236,0.6238,9646.0 +1695608160000,0.6238,0.6242,0.6238,0.6242,469.0 +1695608220000,0.6241,0.6242,0.624,0.6241,2892.0 +1695608280000,0.6243,0.6245,0.6241,0.6241,877.0 +1695608340000,0.624,0.6246,0.624,0.6242,4682.0 +1695608400000,0.6241,0.6247,0.6241,0.6247,6954.0 +1695608460000,0.6246,0.6247,0.6234,0.6235,3403.0 +1695608520000,0.6234,0.6235,0.6231,0.6234,1588.0 +1695608580000,0.6233,0.6233,0.623,0.6231,480.0 +1695608640000,0.623,0.623,0.623,0.623,17.0 +1695608700000,0.6229,0.6233,0.6229,0.6231,2470.0 +1695608760000,0.6229,0.6229,0.6227,0.6227,100.0 +1695608820000,0.623,0.6232,0.623,0.6232,279.0 +1695608880000,0.6232,0.6237,0.6232,0.6236,477.0 +1695608940000,0.6236,0.6236,0.6231,0.6231,301.0 +1695609000000,0.6231,0.6231,0.623,0.623,299.0 +1695609060000,0.623,0.623,0.623,0.623,0.0 +1695609120000,0.6229,0.623,0.6229,0.623,1674.0 +1695609180000,0.6231,0.6238,0.6231,0.6238,7820.0 +1695609240000,0.6236,0.6236,0.623,0.6231,871.0 +1695609300000,0.6232,0.6232,0.6232,0.6232,62.0 +1695609360000,0.6231,0.6231,0.6226,0.6229,2790.0 +1695609420000,0.6228,0.6233,0.6228,0.6233,483.0 +1695609480000,0.6232,0.6232,0.6227,0.6227,514.0 +1695609540000,0.6227,0.6231,0.6227,0.6231,1663.0 +1695609600000,0.6231,0.6231,0.623,0.623,182.0 +1695609660000,0.6229,0.6229,0.6229,0.6229,10.0 +1695609720000,0.6231,0.6231,0.6231,0.6231,667.0 +1695609780000,0.6232,0.6232,0.623,0.6231,397.0 +1695609840000,0.6231,0.6231,0.6228,0.623,337.0 +1695609900000,0.6231,0.6233,0.6231,0.6233,513.0 +1695609960000,0.6231,0.6231,0.6229,0.6229,426.0 +1695610020000,0.6229,0.6229,0.6222,0.6223,4219.0 +1695610080000,0.6223,0.6223,0.6223,0.6223,0.0 +1695610140000,0.6221,0.6222,0.6221,0.6222,137.0 +1695610200000,0.6222,0.6222,0.6219,0.6222,936.0 +1695610260000,0.622,0.622,0.6218,0.622,1713.0 +1695610320000,0.6218,0.6219,0.6218,0.6218,139.0 +1695610380000,0.6219,0.6223,0.6219,0.6223,1373.0 +1695610440000,0.6221,0.6221,0.622,0.6221,1105.0 +1695610500000,0.6222,0.6227,0.6222,0.6227,633.0 +1695610560000,0.6228,0.623,0.6221,0.6225,1999.0 +1695610620000,0.6226,0.6232,0.6226,0.6232,1509.0 +1695610680000,0.6231,0.6243,0.6231,0.6233,3836.0 +1695610740000,0.6233,0.6234,0.6232,0.6232,187.0 +1695610800000,0.6231,0.6235,0.623,0.6231,1046.0 +1695610860000,0.623,0.6231,0.6228,0.623,1228.0 +1695610920000,0.623,0.6231,0.6214,0.6217,19060.0 +1695610980000,0.6217,0.6221,0.6217,0.6221,745.0 +1695611040000,0.6221,0.6221,0.6221,0.6221,0.0 +1695611100000,0.622,0.6234,0.622,0.6234,8798.0 +1695611160000,0.6235,0.6247,0.6235,0.6246,7175.0 +1695611220000,0.6246,0.6247,0.6244,0.6245,3749.0 +1695611280000,0.6246,0.6247,0.6239,0.6247,14284.0 +1695611340000,0.6247,0.6248,0.6246,0.6246,1165.0 +1695611400000,0.6246,0.6249,0.6246,0.6249,1181.0 +1695611460000,0.6248,0.625,0.6245,0.6248,4500.0 +1695611520000,0.6247,0.6247,0.6245,0.6246,271.0 +1695611580000,0.6245,0.6245,0.6236,0.6236,1038.0 +1695611640000,0.6236,0.6236,0.6236,0.6236,43.0 +1695611700000,0.6236,0.6236,0.6232,0.6232,548.0 +1695611760000,0.6232,0.6238,0.6232,0.6236,6497.0 +1695611820000,0.6236,0.6237,0.6235,0.6236,281.0 +1695611880000,0.6231,0.6237,0.6231,0.6237,738.0 +1695611940000,0.6235,0.6235,0.6232,0.6232,1223.0 +1695612000000,0.6232,0.6233,0.6232,0.6232,212.0 +1695612060000,0.6232,0.6232,0.6232,0.6232,0.0 +1695612120000,0.6233,0.6233,0.6233,0.6233,435.0 +1695612180000,0.6233,0.6235,0.6233,0.6233,367.0 +1695612240000,0.6232,0.6232,0.6228,0.623,3921.0 +1695612300000,0.6231,0.6231,0.6231,0.6231,214.0 +1695612360000,0.623,0.623,0.6228,0.623,1143.0 +1695612420000,0.623,0.623,0.623,0.623,171.0 +1695612480000,0.623,0.6234,0.623,0.6234,922.0 +1695612540000,0.6234,0.6234,0.6234,0.6234,58.0 +1695612600000,0.6234,0.6236,0.6233,0.6233,2469.0 +1695612660000,0.6234,0.6235,0.6234,0.6234,1071.0 +1695612720000,0.6233,0.6236,0.6233,0.6235,798.0 +1695612780000,0.6233,0.6235,0.6232,0.6234,1343.0 +1695612840000,0.6233,0.6234,0.6233,0.6234,565.0 +1695612900000,0.6236,0.6237,0.6235,0.6237,1749.0 +1695612960000,0.6237,0.6237,0.6232,0.6232,711.0 +1695613020000,0.6228,0.6228,0.6225,0.6225,1261.0 +1695613080000,0.6225,0.6227,0.6225,0.6227,785.0 +1695613140000,0.6227,0.6232,0.6223,0.6225,8301.0 +1695613200000,0.6228,0.623,0.6228,0.6229,209.0 +1695613260000,0.6228,0.6228,0.6226,0.6226,379.0 +1695613320000,0.6226,0.6226,0.6226,0.6226,259.0 +1695613380000,0.6226,0.6232,0.6225,0.6225,761.0 +1695613440000,0.6221,0.6225,0.6221,0.6225,112.0 +1695613500000,0.6225,0.6225,0.6222,0.6222,100.0 +1695613560000,0.6222,0.6223,0.6222,0.6223,2393.0 +1695613620000,0.6222,0.6222,0.6219,0.6219,733.0 +1695613680000,0.6219,0.6219,0.6212,0.6212,852.0 +1695613740000,0.6212,0.6212,0.6209,0.6209,267.0 +1695613800000,0.621,0.621,0.6209,0.6209,2096.0 +1695613860000,0.6209,0.621,0.6209,0.6209,542.0 +1695613920000,0.6208,0.6208,0.6195,0.6198,18436.0 +1695613980000,0.6198,0.6207,0.6198,0.6207,1949.0 +1695614040000,0.6206,0.6206,0.6197,0.6197,868.0 +1695614100000,0.6198,0.6198,0.6194,0.6195,2531.0 +1695614160000,0.6197,0.6198,0.6197,0.6198,477.0 +1695614220000,0.6197,0.6202,0.6195,0.6201,1550.0 +1695614280000,0.62,0.62,0.6196,0.6197,403.0 +1695614340000,0.6197,0.6197,0.6194,0.6195,828.0 +1695614400000,0.6198,0.6199,0.6195,0.6196,1321.0 +1695614460000,0.6197,0.6204,0.6197,0.62,3494.0 +1695614520000,0.6199,0.6204,0.6193,0.6204,5253.0 +1695614580000,0.6203,0.6205,0.6193,0.6196,7939.0 +1695614640000,0.6198,0.6204,0.6198,0.6204,691.0 +1695614700000,0.6206,0.6214,0.6205,0.6214,3215.0 +1695614760000,0.6214,0.6214,0.6214,0.6214,0.0 +1695614820000,0.6214,0.6218,0.6213,0.6217,2287.0 +1695614880000,0.6217,0.6217,0.6217,0.6217,1469.0 +1695614940000,0.6217,0.6218,0.6214,0.6216,12359.0 +1695615000000,0.6216,0.622,0.6216,0.622,2264.0 +1695615060000,0.6219,0.6219,0.6219,0.6219,16.0 +1695615120000,0.6218,0.6218,0.6218,0.6218,703.0 +1695615180000,0.6217,0.622,0.6216,0.6216,1001.0 +1695615240000,0.6216,0.6216,0.6214,0.6214,9124.0 +1695615300000,0.6214,0.6217,0.6214,0.6216,3151.0 +1695615360000,0.6217,0.6218,0.6216,0.6218,991.0 +1695615420000,0.6219,0.6221,0.6219,0.6221,247.0 +1695615480000,0.6221,0.6221,0.622,0.6221,69.0 +1695615540000,0.6221,0.6224,0.622,0.6224,1585.0 +1695615600000,0.6223,0.6224,0.6223,0.6224,114.0 +1695615660000,0.6224,0.6227,0.6224,0.6227,123.0 +1695615720000,0.6227,0.6231,0.6227,0.6231,2430.0 +1695615780000,0.6232,0.6234,0.6232,0.6234,2527.0 +1695615840000,0.6233,0.6233,0.6233,0.6233,76.0 +1695615900000,0.6234,0.6234,0.6233,0.6233,3576.0 +1695615960000,0.6234,0.6234,0.6234,0.6234,50.0 +1695616020000,0.6233,0.6233,0.6225,0.6225,1868.0 +1695616080000,0.6227,0.6227,0.6227,0.6227,214.0 +1695616140000,0.623,0.6237,0.623,0.6233,10718.0 +1695616200000,0.6231,0.6232,0.6226,0.6226,2499.0 +1695616260000,0.6224,0.6224,0.6224,0.6224,102.0 +1695616320000,0.6224,0.6224,0.6218,0.6222,8269.0 +1695616380000,0.6221,0.6221,0.6217,0.6218,568.0 +1695616440000,0.6218,0.622,0.6218,0.622,1321.0 +1695616500000,0.622,0.6223,0.6219,0.6221,1186.0 +1695616560000,0.6217,0.6218,0.6216,0.6218,829.0 +1695616620000,0.6218,0.6218,0.6218,0.6218,0.0 +1695616680000,0.6219,0.622,0.6219,0.6219,67.0 +1695616740000,0.6219,0.622,0.6217,0.622,405.0 +1695616800000,0.6216,0.6217,0.6215,0.6216,356.0 +1695616860000,0.6216,0.6216,0.6212,0.6212,2509.0 +1695616920000,0.6212,0.6212,0.6208,0.6209,265.0 +1695616980000,0.6208,0.6208,0.6201,0.6205,3872.0 +1695617040000,0.6205,0.6207,0.6205,0.6206,1496.0 +1695617100000,0.6205,0.6207,0.6205,0.6206,1572.0 +1695617160000,0.6207,0.6207,0.6204,0.6206,944.0 +1695617220000,0.6206,0.6213,0.6206,0.6213,4508.0 +1695617280000,0.6215,0.6215,0.6206,0.6206,1959.0 +1695617340000,0.6207,0.6207,0.6202,0.6202,485.0 +1695617400000,0.6203,0.6208,0.6201,0.6204,18805.0 +1695617460000,0.6204,0.621,0.6204,0.621,541.0 +1695617520000,0.6209,0.6212,0.6209,0.6212,227.0 +1695617580000,0.6211,0.6211,0.6211,0.6211,342.0 +1695617640000,0.621,0.621,0.6193,0.6194,17537.0 +1695617700000,0.62,0.6201,0.6199,0.6199,1529.0 +1695617760000,0.6198,0.6199,0.6198,0.6198,226.0 +1695617820000,0.6197,0.6201,0.6196,0.6201,1977.0 +1695617880000,0.6197,0.6197,0.6186,0.6189,15302.0 +1695617940000,0.619,0.6194,0.619,0.6194,898.0 +1695618000000,0.6195,0.6197,0.6192,0.6192,987.0 +1695618060000,0.6191,0.6191,0.6186,0.6189,927.0 +1695618120000,0.6188,0.619,0.6186,0.6189,1451.0 +1695618180000,0.6189,0.6189,0.6189,0.6189,641.0 +1695618240000,0.619,0.6194,0.619,0.6193,627.0 +1695618300000,0.6195,0.6195,0.6191,0.6194,8646.0 +1695618360000,0.6194,0.6195,0.6192,0.6194,304.0 +1695618420000,0.6194,0.6195,0.6194,0.6195,162.0 +1695618480000,0.6195,0.6199,0.6195,0.6199,2040.0 +1695618540000,0.6199,0.6203,0.6199,0.6202,1630.0 +1695618600000,0.6203,0.6204,0.6203,0.6204,1807.0 +1695618660000,0.6204,0.6211,0.6203,0.621,18235.0 +1695618720000,0.6209,0.621,0.6204,0.6204,685.0 +1695618780000,0.6207,0.6207,0.6206,0.6206,103.0 +1695618840000,0.6204,0.6204,0.6199,0.6199,2195.0 +1695618900000,0.6201,0.6201,0.6199,0.6199,610.0 +1695618960000,0.6199,0.6199,0.6196,0.6196,435.0 +1695619020000,0.6198,0.6198,0.619,0.6194,1950.0 +1695619080000,0.6191,0.6191,0.6187,0.6189,487.0 +1695619140000,0.619,0.6191,0.6189,0.6191,138.0 +1695619200000,0.619,0.619,0.6189,0.6189,123.0 +1695619260000,0.619,0.6192,0.619,0.6191,133.0 +1695619320000,0.619,0.6198,0.619,0.6198,1058.0 +1695619380000,0.6198,0.6198,0.6183,0.6187,2587.0 +1695619440000,0.6187,0.619,0.618,0.618,1147.0 +1695619500000,0.6179,0.618,0.6179,0.618,201.0 +1695619560000,0.6179,0.6179,0.6175,0.6178,1882.0 +1695619620000,0.6178,0.6178,0.6176,0.6176,44.0 +1695619680000,0.6178,0.6181,0.6177,0.6177,920.0 +1695619740000,0.6175,0.6175,0.6171,0.6174,267.0 +1695619800000,0.6175,0.6176,0.6169,0.6172,5479.0 +1695619860000,0.6172,0.6176,0.6172,0.6176,1924.0 +1695619920000,0.6177,0.6179,0.6177,0.6179,769.0 +1695619980000,0.6179,0.6179,0.6176,0.6178,4799.0 +1695620040000,0.6175,0.6176,0.6174,0.6175,1185.0 +1695620100000,0.6175,0.6178,0.6175,0.6176,1768.0 +1695620160000,0.6176,0.618,0.6176,0.6179,1061.0 +1695620220000,0.6183,0.6187,0.6183,0.6187,1027.0 +1695620280000,0.6187,0.6188,0.6184,0.6187,2398.0 +1695620340000,0.6188,0.619,0.6188,0.619,150.0 +1695620400000,0.6191,0.6192,0.6191,0.6192,192.0 +1695620460000,0.6191,0.6191,0.619,0.619,1427.0 +1695620520000,0.6191,0.6195,0.6191,0.6194,370.0 +1695620580000,0.6194,0.6194,0.6194,0.6194,777.0 +1695620640000,0.6193,0.6193,0.6193,0.6193,417.0 +1695620700000,0.6193,0.6194,0.6193,0.6194,1265.0 +1695620760000,0.6194,0.6194,0.6193,0.6193,690.0 +1695620820000,0.6192,0.6192,0.618,0.618,1767.0 +1695620880000,0.618,0.618,0.6175,0.6175,2067.0 +1695620940000,0.6178,0.6179,0.6178,0.6178,123.0 +1695621000000,0.6179,0.6179,0.6179,0.6179,28.0 +1695621060000,0.618,0.618,0.618,0.618,9.0 +1695621120000,0.618,0.6184,0.618,0.6183,398.0 +1695621180000,0.6182,0.6183,0.6182,0.6183,770.0 +1695621240000,0.6184,0.6184,0.6179,0.6179,375.0 +1695621300000,0.6178,0.618,0.6178,0.6179,134.0 +1695621360000,0.618,0.6186,0.618,0.6184,2645.0 +1695621420000,0.6184,0.6188,0.6184,0.6188,1226.0 +1695621480000,0.6187,0.6187,0.6173,0.6174,10227.0 +1695621540000,0.6175,0.6177,0.6175,0.6177,24.0 +1695621600000,0.6177,0.618,0.6172,0.6177,4797.0 +1695621660000,0.6177,0.6182,0.6177,0.6182,389.0 +1695621720000,0.6182,0.6184,0.6181,0.6183,846.0 +1695621780000,0.6183,0.6184,0.6181,0.6181,514.0 +1695621840000,0.6181,0.6182,0.6179,0.6181,3069.0 +1695621900000,0.6182,0.6182,0.6179,0.618,1788.0 +1695621960000,0.618,0.618,0.6175,0.6175,7317.0 +1695622020000,0.6176,0.6176,0.6166,0.6172,14568.0 +1695622080000,0.6169,0.6169,0.6169,0.6169,21.0 +1695622140000,0.6168,0.6168,0.6161,0.6161,10838.0 +1695622200000,0.6162,0.6166,0.6155,0.6156,6651.0 +1695622260000,0.6155,0.6155,0.6144,0.6149,15987.0 +1695622320000,0.6153,0.6154,0.614,0.6148,9820.0 +1695622380000,0.6147,0.6147,0.6127,0.6146,38936.0 +1695622440000,0.6142,0.6146,0.6142,0.6144,648.0 +1695622500000,0.6144,0.6153,0.6139,0.6147,15782.0 +1695622560000,0.6148,0.6153,0.6143,0.6148,5746.0 +1695622620000,0.6151,0.6152,0.6151,0.6151,379.0 +1695622680000,0.6152,0.6152,0.6149,0.6151,766.0 +1695622740000,0.6152,0.6152,0.6151,0.6151,200.0 +1695622800000,0.6152,0.6157,0.615,0.6157,1145.0 +1695622860000,0.6157,0.6164,0.6157,0.6164,2175.0 +1695622920000,0.6164,0.6164,0.6162,0.6162,363.0 +1695622980000,0.6162,0.6162,0.6162,0.6162,126.0 +1695623040000,0.6161,0.6162,0.6161,0.6162,65.0 +1695623100000,0.6162,0.6168,0.6159,0.6165,2052.0 +1695623160000,0.6164,0.6167,0.6164,0.6167,277.0 +1695623220000,0.6167,0.6167,0.6167,0.6167,0.0 +1695623280000,0.6167,0.6171,0.6164,0.6171,6646.0 +1695623340000,0.6171,0.6171,0.617,0.617,2047.0 +1695623400000,0.6172,0.6172,0.6172,0.6172,56.0 +1695623460000,0.6172,0.6172,0.6171,0.6171,153.0 +1695623520000,0.6172,0.6176,0.6171,0.6173,4704.0 +1695623580000,0.617,0.617,0.6167,0.617,2396.0 +1695623640000,0.6173,0.6173,0.6172,0.6172,134.0 +1695623700000,0.6171,0.6172,0.6171,0.6172,172.0 +1695623760000,0.6172,0.6174,0.6172,0.6173,1836.0 +1695623820000,0.6173,0.6173,0.6173,0.6173,0.0 +1695623880000,0.6172,0.6178,0.6172,0.6178,6674.0 +1695623940000,0.6175,0.618,0.6174,0.6178,2503.0 +1695624000000,0.6177,0.6177,0.6176,0.6176,102.0 +1695624060000,0.6177,0.6182,0.6177,0.618,1949.0 +1695624120000,0.618,0.6182,0.6179,0.6181,2436.0 +1695624180000,0.6181,0.6183,0.6181,0.6183,877.0 +1695624240000,0.6183,0.6188,0.6183,0.6186,3198.0 +1695624300000,0.6187,0.6187,0.6182,0.6182,1137.0 +1695624360000,0.6183,0.6183,0.6182,0.6183,130.0 +1695624420000,0.6183,0.6186,0.6182,0.6182,849.0 +1695624480000,0.6182,0.6183,0.6182,0.6183,294.0 +1695624540000,0.6183,0.6186,0.6183,0.6186,247.0 +1695624600000,0.6185,0.6189,0.6185,0.6186,2951.0 +1695624660000,0.6185,0.6185,0.6185,0.6185,555.0 +1695624720000,0.6184,0.6184,0.6184,0.6184,12.0 +1695624780000,0.6184,0.6187,0.6183,0.6186,489.0 +1695624840000,0.6184,0.6185,0.6184,0.6184,151.0 +1695624900000,0.6184,0.6184,0.618,0.6184,4019.0 +1695624960000,0.6183,0.6186,0.6182,0.6185,416.0 +1695625020000,0.6185,0.6186,0.6185,0.6186,129.0 +1695625080000,0.6184,0.6184,0.6183,0.6184,127.0 +1695625140000,0.6184,0.6184,0.6181,0.6182,1637.0 +1695625200000,0.6182,0.6183,0.6179,0.618,491.0 +1695625260000,0.618,0.618,0.6179,0.618,372.0 +1695625320000,0.6179,0.618,0.6178,0.6178,3078.0 +1695625380000,0.6178,0.6185,0.6175,0.6185,2600.0 +1695625440000,0.6186,0.6187,0.6186,0.6187,234.0 +1695625500000,0.619,0.6192,0.6189,0.6191,300.0 +1695625560000,0.6192,0.6194,0.6191,0.6194,4056.0 +1695625620000,0.6193,0.6193,0.618,0.618,9446.0 +1695625680000,0.6182,0.6183,0.6181,0.6183,335.0 +1695625740000,0.6185,0.6189,0.6184,0.6188,2615.0 +1695625800000,0.6189,0.6189,0.6189,0.6189,362.0 +1695625860000,0.6189,0.6191,0.6189,0.6191,665.0 +1695625920000,0.6191,0.6192,0.6191,0.6192,113.0 +1695625980000,0.6192,0.6195,0.6192,0.6195,1548.0 +1695626040000,0.6194,0.6195,0.6193,0.6195,77.0 +1695626100000,0.6194,0.6196,0.6194,0.6195,3082.0 +1695626160000,0.6196,0.6198,0.6196,0.6197,5654.0 +1695626220000,0.6197,0.6198,0.6195,0.6198,1468.0 +1695626280000,0.6198,0.6199,0.6197,0.6198,1293.0 +1695626340000,0.6199,0.6199,0.6197,0.6199,2393.0 +1695626400000,0.6198,0.6198,0.6198,0.6198,9.0 +1695626460000,0.6198,0.6199,0.6198,0.6199,194.0 +1695626520000,0.6199,0.6203,0.6199,0.6203,4696.0 +1695626580000,0.6202,0.6205,0.6201,0.6203,1277.0 +1695626640000,0.6203,0.6203,0.6203,0.6203,25.0 +1695626700000,0.6203,0.6204,0.6203,0.6204,142.0 +1695626760000,0.6204,0.6204,0.6203,0.6203,512.0 +1695626820000,0.6204,0.6204,0.6203,0.6203,121.0 +1695626880000,0.6204,0.6208,0.6204,0.6206,4611.0 +1695626940000,0.6205,0.6205,0.6202,0.6202,1190.0 +1695627000000,0.6202,0.6202,0.6198,0.6198,2995.0 +1695627060000,0.6196,0.6196,0.6191,0.6191,972.0 +1695627120000,0.6193,0.6193,0.6191,0.6191,1523.0 +1695627180000,0.619,0.619,0.6188,0.6189,1553.0 +1695627240000,0.6187,0.6187,0.6177,0.6183,8009.0 +1695627300000,0.6182,0.6182,0.6177,0.6178,2060.0 +1695627360000,0.6178,0.6181,0.6178,0.6181,1085.0 +1695627420000,0.618,0.6185,0.618,0.6185,1509.0 +1695627480000,0.6184,0.6184,0.6184,0.6184,26.0 +1695627540000,0.6183,0.6183,0.6183,0.6183,39.0 +1695627600000,0.6183,0.6191,0.6183,0.6191,1367.0 +1695627660000,0.6191,0.6198,0.6191,0.6198,6291.0 +1695627720000,0.6194,0.6194,0.6193,0.6193,49.0 +1695627780000,0.6194,0.6205,0.6194,0.6204,2613.0 +1695627840000,0.6206,0.6211,0.6206,0.621,1853.0 +1695627900000,0.6209,0.6211,0.6205,0.621,1850.0 +1695627960000,0.621,0.621,0.6207,0.6207,797.0 +1695628020000,0.6207,0.6208,0.6207,0.6208,344.0 +1695628080000,0.6208,0.6208,0.6208,0.6208,24.0 +1695628140000,0.6207,0.6219,0.6207,0.6215,22803.0 +1695628200000,0.6214,0.6221,0.6214,0.6214,5029.0 +1695628260000,0.6213,0.6214,0.6213,0.6213,57.0 +1695628320000,0.6214,0.6214,0.6213,0.6214,595.0 +1695628380000,0.6214,0.6215,0.6213,0.6213,392.0 +1695628440000,0.6216,0.6217,0.6216,0.6216,55.0 +1695628500000,0.6216,0.6216,0.6211,0.6211,793.0 +1695628560000,0.6212,0.6214,0.6212,0.6213,366.0 +1695628620000,0.6213,0.6213,0.6212,0.6212,117.0 +1695628680000,0.6213,0.6217,0.6213,0.6215,295.0 +1695628740000,0.6214,0.6216,0.6214,0.6215,64.0 +1695628800000,0.6216,0.6225,0.6216,0.6223,2661.0 +1695628860000,0.6222,0.6225,0.6222,0.6224,1607.0 +1695628920000,0.6225,0.6231,0.6224,0.6226,8546.0 +1695628980000,0.6226,0.6241,0.6226,0.6238,24262.0 +1695629040000,0.6239,0.6253,0.6239,0.625,19179.0 +1695629100000,0.625,0.6259,0.625,0.6258,11492.0 +1695629160000,0.6258,0.6259,0.625,0.6251,16817.0 +1695629220000,0.6252,0.6252,0.625,0.625,2858.0 +1695629280000,0.6249,0.625,0.6249,0.625,5797.0 +1695629340000,0.6248,0.6249,0.6246,0.6249,2641.0 +1695629400000,0.6248,0.6248,0.6223,0.623,39978.0 +1695629460000,0.6226,0.6226,0.6222,0.6224,1865.0 +1695629520000,0.6223,0.6223,0.6222,0.6222,2029.0 +1695629580000,0.6223,0.6223,0.6219,0.6221,7469.0 +1695629640000,0.6219,0.6221,0.6217,0.6217,3238.0 +1695629700000,0.6217,0.6217,0.6211,0.6213,3232.0 +1695629760000,0.6213,0.6213,0.6213,0.6213,901.0 +1695629820000,0.6213,0.6213,0.6212,0.6213,526.0 +1695629880000,0.6212,0.6212,0.6211,0.6212,507.0 +1695629940000,0.6212,0.6212,0.621,0.6211,511.0 +1695630000000,0.6211,0.6211,0.6208,0.6208,959.0 +1695630060000,0.6207,0.6208,0.6206,0.6208,1978.0 +1695630120000,0.6208,0.6212,0.6205,0.6212,9571.0 +1695630180000,0.6211,0.6211,0.621,0.621,79.0 +1695630240000,0.621,0.621,0.6206,0.6209,767.0 +1695630300000,0.6208,0.6208,0.6204,0.6206,609.0 +1695630360000,0.6206,0.6206,0.6206,0.6206,607.0 +1695630420000,0.6206,0.6207,0.6206,0.6206,1136.0 +1695630480000,0.6206,0.6206,0.6201,0.6201,1870.0 +1695630540000,0.6202,0.6204,0.6201,0.6204,908.0 +1695630600000,0.6204,0.621,0.62,0.6202,5638.0 +1695630660000,0.6199,0.6199,0.6194,0.6196,1816.0 +1695630720000,0.6196,0.6198,0.6196,0.6198,2546.0 +1695630780000,0.6199,0.6218,0.6197,0.6213,33426.0 +1695630840000,0.6212,0.6244,0.6205,0.6241,60408.0 +1695630900000,0.624,0.624,0.6234,0.624,14592.0 +1695630960000,0.6236,0.6253,0.6232,0.6243,41220.0 +1695631020000,0.6243,0.6243,0.6225,0.6227,11357.0 +1695631080000,0.6227,0.6227,0.6224,0.6225,3925.0 +1695631140000,0.6225,0.6228,0.6221,0.6224,7707.0 +1695631200000,0.6223,0.6223,0.6219,0.6219,2284.0 +1695631260000,0.622,0.622,0.6216,0.6216,1421.0 +1695631320000,0.6216,0.6216,0.6214,0.6215,3148.0 +1695631380000,0.6215,0.6216,0.6215,0.6215,2070.0 +1695631440000,0.6214,0.6214,0.6212,0.6212,1439.0 +1695631500000,0.6212,0.6221,0.6212,0.622,2179.0 +1695631560000,0.6221,0.6234,0.6221,0.6229,10128.0 +1695631620000,0.623,0.623,0.6224,0.6224,429.0 +1695631680000,0.6225,0.6227,0.6221,0.6221,186.0 +1695631740000,0.6222,0.6228,0.6222,0.6225,5416.0 +1695631800000,0.6225,0.6226,0.6224,0.6225,677.0 +1695631860000,0.6224,0.6229,0.6224,0.6227,594.0 +1695631920000,0.6226,0.6232,0.6226,0.6226,2795.0 +1695631980000,0.6226,0.6231,0.6226,0.6229,1111.0 +1695632040000,0.6229,0.6234,0.6226,0.6232,1015.0 +1695632100000,0.6232,0.6232,0.6228,0.6228,829.0 +1695632160000,0.6227,0.623,0.6227,0.6229,684.0 +1695632220000,0.6228,0.6228,0.6226,0.6226,84.0 +1695632280000,0.6229,0.623,0.6229,0.623,297.0 +1695632340000,0.623,0.6234,0.623,0.623,1392.0 +1695632400000,0.6229,0.6233,0.6222,0.6222,1460.0 +1695632460000,0.6221,0.6222,0.6216,0.6218,7403.0 +1695632520000,0.6216,0.6218,0.6206,0.6206,8183.0 +1695632580000,0.6207,0.6211,0.6201,0.6201,6519.0 +1695632640000,0.6202,0.6205,0.6199,0.6199,1421.0 +1695632700000,0.6199,0.6201,0.6195,0.6201,8412.0 +1695632760000,0.6201,0.6201,0.6199,0.6199,717.0 +1695632820000,0.6199,0.6205,0.6199,0.6205,2042.0 +1695632880000,0.6201,0.6207,0.6201,0.6203,4189.0 +1695632940000,0.6203,0.6203,0.6203,0.6203,16.0 +1695633000000,0.6203,0.6203,0.6198,0.6198,1629.0 +1695633060000,0.62,0.6201,0.62,0.6201,1604.0 +1695633120000,0.62,0.6206,0.62,0.6202,4003.0 +1695633180000,0.6202,0.6206,0.6198,0.6198,3590.0 +1695633240000,0.6201,0.6203,0.62,0.6202,1477.0 +1695633300000,0.6201,0.6203,0.6197,0.6199,2195.0 +1695633360000,0.6199,0.6199,0.6198,0.6198,2197.0 +1695633420000,0.6198,0.6198,0.6197,0.6198,1965.0 +1695633480000,0.6195,0.6195,0.6192,0.6195,3171.0 +1695633540000,0.6195,0.6195,0.6192,0.6193,2333.0 +1695633600000,0.6193,0.6195,0.6193,0.6193,930.0 +1695633660000,0.6193,0.6193,0.6191,0.6191,736.0 +1695633720000,0.619,0.619,0.6184,0.6186,10589.0 +1695633780000,0.6185,0.6186,0.6174,0.6177,20920.0 +1695633840000,0.6178,0.6178,0.6175,0.6175,2232.0 +1695633900000,0.6175,0.6182,0.6175,0.6181,2067.0 +1695633960000,0.6182,0.6189,0.6182,0.6189,1391.0 +1695634020000,0.6189,0.6193,0.6188,0.6188,2423.0 +1695634080000,0.6188,0.6188,0.6186,0.6186,607.0 +1695634140000,0.6187,0.6187,0.6183,0.6183,3506.0 +1695634200000,0.6186,0.6187,0.6185,0.6186,1263.0 +1695634260000,0.6186,0.6186,0.6184,0.6184,1523.0 +1695634320000,0.6184,0.6184,0.6184,0.6184,260.0 +1695634380000,0.6184,0.6184,0.618,0.618,2878.0 +1695634440000,0.6179,0.6181,0.6179,0.6181,1441.0 +1695634500000,0.6181,0.6181,0.6178,0.6181,3803.0 +1695634560000,0.6181,0.6181,0.6181,0.6181,522.0 +1695634620000,0.6177,0.6177,0.6174,0.6174,1200.0 +1695634680000,0.6175,0.6176,0.6173,0.6173,1175.0 +1695634740000,0.6173,0.6173,0.6173,0.6173,0.0 +1695634800000,0.6175,0.6175,0.6158,0.6165,24484.0 +1695634860000,0.6166,0.6166,0.6161,0.6163,5253.0 +1695634920000,0.6163,0.6163,0.6158,0.6159,3324.0 +1695634980000,0.616,0.6166,0.6159,0.6159,5826.0 +1695635040000,0.6159,0.6159,0.6155,0.6156,3906.0 +1695635100000,0.6157,0.6166,0.6156,0.6165,13514.0 +1695635160000,0.6165,0.6165,0.6163,0.6164,347.0 +1695635220000,0.6163,0.6163,0.6163,0.6163,1179.0 +1695635280000,0.6164,0.6167,0.6164,0.6164,3401.0 +1695635340000,0.6164,0.6164,0.6164,0.6164,0.0 +1695635400000,0.6165,0.6167,0.6163,0.6164,800.0 +1695635460000,0.6167,0.6167,0.6167,0.6167,214.0 +1695635520000,0.6164,0.6164,0.6162,0.6162,2768.0 +1695635580000,0.6162,0.6164,0.6161,0.6161,701.0 +1695635640000,0.6161,0.6161,0.6157,0.6157,2529.0 +1695635700000,0.6156,0.6157,0.6149,0.6149,11694.0 +1695635760000,0.615,0.615,0.6148,0.6149,2032.0 +1695635820000,0.6149,0.6151,0.6149,0.6151,479.0 +1695635880000,0.6152,0.6156,0.615,0.6156,3181.0 +1695635940000,0.6157,0.6163,0.6157,0.6162,2418.0 +1695636000000,0.6164,0.6164,0.6161,0.6164,2607.0 +1695636060000,0.6164,0.6167,0.6153,0.6153,4024.0 +1695636120000,0.6153,0.6153,0.6146,0.6148,9796.0 +1695636180000,0.615,0.615,0.6146,0.6148,970.0 +1695636240000,0.6149,0.6151,0.6146,0.6147,4953.0 +1695636300000,0.6147,0.6148,0.6147,0.6148,1207.0 +1695636360000,0.6148,0.6149,0.6148,0.6148,235.0 +1695636420000,0.6148,0.615,0.6148,0.615,1621.0 +1695636480000,0.6149,0.6149,0.6143,0.6147,10683.0 +1695636540000,0.6145,0.6147,0.6145,0.6147,872.0 +1695636600000,0.6146,0.6148,0.6144,0.6146,2276.0 +1695636660000,0.6147,0.6147,0.6144,0.6144,427.0 +1695636720000,0.6147,0.6147,0.6144,0.6144,48.0 +1695636780000,0.6145,0.6146,0.6144,0.6145,1759.0 +1695636840000,0.6145,0.6146,0.6144,0.6146,2123.0 +1695636900000,0.6147,0.615,0.6147,0.6148,2219.0 +1695636960000,0.6148,0.6148,0.6144,0.6144,4679.0 +1695637020000,0.6146,0.6146,0.6141,0.6141,489.0 +1695637080000,0.6142,0.6143,0.6141,0.6141,281.0 +1695637140000,0.6141,0.6142,0.614,0.614,2604.0 +1695637200000,0.6142,0.6142,0.6138,0.6139,542.0 +1695637260000,0.6138,0.614,0.6136,0.6136,1507.0 +1695637320000,0.6136,0.6138,0.6136,0.6136,730.0 +1695637380000,0.6136,0.6139,0.6136,0.6139,655.0 +1695637440000,0.614,0.6145,0.614,0.6145,2188.0 +1695637500000,0.6146,0.6149,0.6146,0.6148,1091.0 +1695637560000,0.6148,0.6158,0.6148,0.6158,4213.0 +1695637620000,0.6155,0.6155,0.6153,0.6153,130.0 +1695637680000,0.6153,0.6156,0.6153,0.6156,164.0 +1695637740000,0.6153,0.6158,0.6153,0.6156,2779.0 +1695637800000,0.6156,0.6156,0.6151,0.6151,372.0 +1695637860000,0.6151,0.6151,0.6144,0.6147,4241.0 +1695637920000,0.6143,0.6145,0.6142,0.6145,967.0 +1695637980000,0.6144,0.6144,0.6142,0.6142,1021.0 +1695638040000,0.6142,0.6144,0.6142,0.6142,234.0 +1695638100000,0.6141,0.6142,0.6141,0.6141,1323.0 +1695638160000,0.6142,0.6147,0.6142,0.6145,1983.0 +1695638220000,0.6146,0.6146,0.6145,0.6145,673.0 +1695638280000,0.6144,0.6146,0.6144,0.6146,1454.0 +1695638340000,0.6146,0.6147,0.6146,0.6147,919.0 +1695638400000,0.6146,0.6149,0.6146,0.6147,2274.0 +1695638460000,0.6146,0.615,0.6146,0.615,2399.0 +1695638520000,0.6149,0.6149,0.6145,0.6145,182.0 +1695638580000,0.6146,0.6146,0.6146,0.6146,21.0 +1695638640000,0.6144,0.6144,0.6144,0.6144,258.0 +1695638700000,0.6142,0.6143,0.6138,0.6138,5853.0 +1695638760000,0.614,0.6142,0.6138,0.6138,2130.0 +1695638820000,0.6138,0.6138,0.6137,0.6138,404.0 +1695638880000,0.6138,0.6141,0.6135,0.614,3792.0 +1695638940000,0.6137,0.6137,0.6135,0.6136,929.0 +1695639000000,0.6136,0.6138,0.6136,0.6137,323.0 +1695639060000,0.6137,0.6145,0.6137,0.614,2099.0 +1695639120000,0.6143,0.6146,0.6143,0.6146,1361.0 +1695639180000,0.6147,0.6147,0.6147,0.6147,183.0 +1695639240000,0.6146,0.6146,0.6146,0.6146,31.0 +1695639300000,0.6146,0.6146,0.6146,0.6146,123.0 +1695639360000,0.6146,0.6148,0.6143,0.6145,2234.0 +1695639420000,0.614,0.614,0.6137,0.6137,1277.0 +1695639480000,0.6137,0.6137,0.6135,0.6135,167.0 +1695639540000,0.6135,0.6137,0.6135,0.6136,839.0 +1695639600000,0.6138,0.6141,0.6137,0.614,1450.0 +1695639660000,0.614,0.6143,0.614,0.6143,817.0 +1695639720000,0.6143,0.6146,0.6143,0.6145,541.0 +1695639780000,0.6145,0.6149,0.6144,0.6149,1867.0 +1695639840000,0.615,0.6153,0.615,0.6153,1531.0 +1695639900000,0.6154,0.6154,0.6151,0.6151,1788.0 +1695639960000,0.6153,0.6153,0.6145,0.6145,669.0 +1695640020000,0.6144,0.6151,0.6144,0.6151,1962.0 +1695640080000,0.6144,0.6146,0.6144,0.6146,298.0 +1695640140000,0.6146,0.6146,0.6146,0.6146,0.0 +1695640200000,0.6144,0.6144,0.6144,0.6144,143.0 +1695640260000,0.6143,0.6143,0.6135,0.6135,2700.0 +1695640320000,0.6135,0.6135,0.613,0.6132,3399.0 +1695640380000,0.613,0.6131,0.6127,0.6129,1452.0 +1695640440000,0.613,0.613,0.6129,0.6129,77.0 +1695640500000,0.6129,0.613,0.6125,0.6126,1075.0 +1695640560000,0.6125,0.6125,0.6117,0.6122,5679.0 +1695640620000,0.612,0.6123,0.612,0.6123,336.0 +1695640680000,0.6124,0.6127,0.6124,0.6124,1477.0 +1695640740000,0.6125,0.6125,0.6119,0.612,619.0 +1695640800000,0.612,0.6124,0.612,0.6124,1073.0 +1695640860000,0.6125,0.6133,0.6123,0.6133,1000.0 +1695640920000,0.613,0.6132,0.613,0.6131,991.0 +1695640980000,0.6132,0.6132,0.6131,0.6132,197.0 +1695641040000,0.6132,0.6132,0.6128,0.613,235.0 +1695641100000,0.613,0.6131,0.613,0.613,92.0 +1695641160000,0.6129,0.613,0.6127,0.613,945.0 +1695641220000,0.6129,0.6132,0.6129,0.6132,923.0 +1695641280000,0.6131,0.6131,0.6127,0.6127,326.0 +1695641340000,0.6129,0.6129,0.6127,0.6127,43.0 +1695641400000,0.6129,0.613,0.6129,0.613,242.0 +1695641460000,0.6133,0.6133,0.6132,0.6132,1565.0 +1695641520000,0.6132,0.6132,0.6123,0.6126,4672.0 +1695641580000,0.6126,0.6126,0.6123,0.6124,586.0 +1695641640000,0.6124,0.6126,0.6119,0.6119,3465.0 +1695641700000,0.6119,0.6129,0.6118,0.6129,4373.0 +1695641760000,0.6129,0.6129,0.6121,0.6122,2079.0 +1695641820000,0.6121,0.6131,0.612,0.6126,5566.0 +1695641880000,0.6129,0.6129,0.6124,0.6125,1271.0 +1695641940000,0.6126,0.6129,0.6125,0.6128,1308.0 +1695642000000,0.6129,0.6131,0.6118,0.6131,15086.0 +1695642060000,0.6131,0.6145,0.6131,0.6144,24481.0 +1695642120000,0.6143,0.6143,0.6139,0.614,3210.0 +1695642180000,0.6139,0.6142,0.6139,0.6142,638.0 +1695642240000,0.6141,0.6141,0.6132,0.6132,2667.0 +1695642300000,0.6132,0.6137,0.6132,0.6137,304.0 +1695642360000,0.6136,0.6136,0.6135,0.6135,595.0 +1695642420000,0.6136,0.6136,0.6132,0.6135,794.0 +1695642480000,0.6134,0.6134,0.6132,0.6132,770.0 +1695642540000,0.6131,0.6133,0.6131,0.6131,245.0 +1695642600000,0.6131,0.6131,0.6126,0.613,925.0 +1695642660000,0.6132,0.6137,0.6132,0.6136,647.0 +1695642720000,0.6137,0.6139,0.6137,0.6139,484.0 +1695642780000,0.6139,0.6139,0.6134,0.6134,226.0 +1695642840000,0.6134,0.6136,0.6133,0.6135,475.0 +1695642900000,0.6135,0.6136,0.6135,0.6136,131.0 +1695642960000,0.6136,0.6136,0.6131,0.6131,535.0 +1695643020000,0.6132,0.6132,0.6132,0.6132,57.0 +1695643080000,0.6131,0.6131,0.6131,0.6131,54.0 +1695643140000,0.613,0.6133,0.6126,0.613,2930.0 +1695643200000,0.6134,0.6139,0.6131,0.6139,2964.0 +1695643260000,0.6139,0.614,0.6137,0.6138,1310.0 +1695643320000,0.6138,0.614,0.6137,0.6139,939.0 +1695643380000,0.6137,0.6137,0.6127,0.6127,3189.0 +1695643440000,0.6128,0.6128,0.6127,0.6127,950.0 +1695643500000,0.6126,0.6126,0.6123,0.6125,2917.0 +1695643560000,0.6126,0.6127,0.6125,0.6126,1529.0 +1695643620000,0.6125,0.613,0.6124,0.6127,3098.0 +1695643680000,0.6126,0.6126,0.6126,0.6126,81.0 +1695643740000,0.6126,0.6126,0.6124,0.6126,4125.0 +1695643800000,0.6126,0.6131,0.6126,0.6131,2370.0 +1695643860000,0.6133,0.6137,0.6132,0.6133,3172.0 +1695643920000,0.6132,0.6132,0.6126,0.6126,1640.0 +1695643980000,0.6125,0.6125,0.6117,0.6117,1164.0 +1695644040000,0.6117,0.6118,0.6112,0.6117,2649.0 +1695644100000,0.6118,0.6118,0.6114,0.6114,3161.0 +1695644160000,0.6117,0.6121,0.6112,0.6112,10613.0 +1695644220000,0.6113,0.6116,0.6103,0.6108,12299.0 +1695644280000,0.6108,0.6111,0.61,0.6105,3056.0 +1695644340000,0.6106,0.611,0.6105,0.611,784.0 +1695644400000,0.6116,0.6118,0.6116,0.6116,500.0 +1695644460000,0.6113,0.6113,0.6109,0.6111,1402.0 +1695644520000,0.6113,0.6113,0.6102,0.6105,4874.0 +1695644580000,0.6106,0.6114,0.6104,0.6114,749.0 +1695644640000,0.6114,0.6123,0.6114,0.612,4370.0 +1695644700000,0.612,0.6131,0.6119,0.613,4234.0 +1695644760000,0.6132,0.6143,0.6132,0.614,21812.0 +1695644820000,0.614,0.6142,0.6139,0.6141,709.0 +1695644880000,0.6143,0.6144,0.614,0.6141,1263.0 +1695644940000,0.6139,0.6144,0.6133,0.6133,5979.0 +1695645000000,0.6134,0.6137,0.6132,0.6132,1599.0 +1695645060000,0.6132,0.6132,0.6131,0.6131,1948.0 +1695645120000,0.6132,0.6133,0.613,0.613,1398.0 +1695645180000,0.6132,0.6134,0.613,0.613,519.0 +1695645240000,0.6131,0.6133,0.6131,0.6132,501.0 +1695645300000,0.6132,0.6132,0.6126,0.6128,1625.0 +1695645360000,0.6127,0.6129,0.6127,0.6129,261.0 +1695645420000,0.6129,0.6129,0.6125,0.6127,940.0 +1695645480000,0.6128,0.6131,0.6127,0.6131,254.0 +1695645540000,0.613,0.6131,0.6129,0.613,658.0 +1695645600000,0.613,0.6131,0.6127,0.6127,613.0 +1695645660000,0.6127,0.6131,0.6127,0.6131,433.0 +1695645720000,0.613,0.6131,0.613,0.6131,36.0 +1695645780000,0.613,0.613,0.6127,0.6129,837.0 +1695645840000,0.6131,0.6139,0.6131,0.6139,377.0 +1695645900000,0.6139,0.6143,0.6136,0.6143,3628.0 +1695645960000,0.6143,0.6143,0.6138,0.6138,2135.0 +1695646020000,0.6138,0.614,0.6137,0.614,316.0 +1695646080000,0.614,0.614,0.6139,0.6139,98.0 +1695646140000,0.614,0.6143,0.6139,0.6141,730.0 +1695646200000,0.614,0.6141,0.614,0.6141,159.0 +1695646260000,0.614,0.6141,0.6138,0.6138,2965.0 +1695646320000,0.6137,0.6137,0.6133,0.6133,1852.0 +1695646380000,0.6133,0.6135,0.6133,0.6135,1336.0 +1695646440000,0.6137,0.6137,0.6137,0.6137,237.0 +1695646500000,0.6137,0.6139,0.6137,0.6138,166.0 +1695646560000,0.6139,0.6139,0.6138,0.6138,2079.0 +1695646620000,0.6139,0.614,0.6139,0.614,488.0 +1695646680000,0.6139,0.6141,0.6139,0.614,484.0 +1695646740000,0.6142,0.6143,0.6142,0.6142,299.0 +1695646800000,0.6141,0.6143,0.6138,0.6138,2938.0 +1695646860000,0.6138,0.6138,0.6125,0.6126,2621.0 +1695646920000,0.6126,0.6127,0.6114,0.6119,4898.0 +1695646980000,0.6119,0.6119,0.6115,0.6116,8652.0 +1695647040000,0.6114,0.6114,0.6101,0.6111,25763.0 +1695647100000,0.6111,0.6112,0.6108,0.6108,3741.0 +1695647160000,0.6108,0.6108,0.6101,0.6103,5943.0 +1695647220000,0.6104,0.6106,0.6093,0.6099,22482.0 +1695647280000,0.6098,0.6127,0.6097,0.6112,45644.0 +1695647340000,0.6109,0.6118,0.6109,0.6118,4242.0 +1695647400000,0.6118,0.6118,0.6114,0.6116,5734.0 +1695647460000,0.6114,0.6114,0.611,0.611,3176.0 +1695647520000,0.6111,0.6125,0.6111,0.6123,4243.0 +1695647580000,0.6124,0.6127,0.6118,0.6119,3717.0 +1695647640000,0.612,0.6124,0.6116,0.6116,3558.0 +1695647700000,0.6121,0.6125,0.6118,0.6119,2620.0 +1695647760000,0.6121,0.6125,0.612,0.6125,1543.0 +1695647820000,0.612,0.612,0.6114,0.6114,943.0 +1695647880000,0.6113,0.6116,0.6112,0.6116,1921.0 +1695647940000,0.6117,0.6118,0.6117,0.6118,133.0 +1695648000000,0.6118,0.6118,0.6114,0.6115,824.0 +1695648060000,0.6118,0.6119,0.6117,0.6117,631.0 +1695648120000,0.6117,0.6119,0.6095,0.6099,66267.0 +1695648180000,0.6102,0.6106,0.6101,0.6104,7006.0 +1695648240000,0.6105,0.6106,0.6105,0.6106,1839.0 +1695648300000,0.6106,0.6107,0.61,0.6103,11443.0 +1695648360000,0.6104,0.6104,0.6101,0.6103,3373.0 +1695648420000,0.6102,0.6103,0.6101,0.6103,5961.0 +1695648480000,0.6103,0.6103,0.6103,0.6103,598.0 +1695648540000,0.6102,0.6108,0.6102,0.6107,9155.0 +1695648600000,0.6106,0.6106,0.6104,0.6104,2285.0 +1695648660000,0.6104,0.6104,0.6102,0.6104,1938.0 +1695648720000,0.6104,0.6105,0.6103,0.6103,1665.0 +1695648780000,0.6103,0.6106,0.6103,0.6103,2144.0 +1695648840000,0.6104,0.6105,0.6104,0.6104,2229.0 +1695648900000,0.6105,0.6112,0.6105,0.611,8730.0 +1695648960000,0.6111,0.6114,0.6109,0.6109,4276.0 +1695649020000,0.611,0.6111,0.611,0.6111,424.0 +1695649080000,0.6113,0.6113,0.611,0.611,1414.0 +1695649140000,0.611,0.6111,0.6108,0.611,4007.0 +1695649200000,0.611,0.6116,0.611,0.6114,1561.0 +1695649260000,0.6113,0.6113,0.6108,0.6108,2574.0 +1695649320000,0.611,0.6112,0.6107,0.6112,7538.0 +1695649380000,0.6111,0.6113,0.6107,0.6107,3433.0 +1695649440000,0.6111,0.6113,0.6111,0.6113,1400.0 +1695649500000,0.6113,0.6116,0.6113,0.6113,3363.0 +1695649560000,0.6114,0.6116,0.6113,0.6115,2067.0 +1695649620000,0.6117,0.6119,0.6117,0.6118,2050.0 +1695649680000,0.6118,0.612,0.6112,0.612,2650.0 +1695649740000,0.6118,0.6118,0.6112,0.6117,6819.0 +1695649800000,0.6119,0.6122,0.6115,0.6117,3034.0 +1695649860000,0.6117,0.6123,0.6112,0.6116,5001.0 +1695649920000,0.6117,0.6118,0.6116,0.6118,705.0 +1695649980000,0.6118,0.6121,0.6118,0.6121,1311.0 +1695650040000,0.6123,0.6125,0.6117,0.6117,7712.0 +1695650100000,0.612,0.6126,0.612,0.6126,2620.0 +1695650160000,0.6126,0.6132,0.6126,0.613,10146.0 +1695650220000,0.6128,0.6129,0.6122,0.6127,751.0 +1695650280000,0.6129,0.6129,0.6124,0.6126,1927.0 +1695650340000,0.6126,0.6128,0.6125,0.6128,4230.0 +1695650400000,0.6128,0.6134,0.6128,0.6133,2689.0 +1695650460000,0.6132,0.6133,0.6128,0.6133,3290.0 +1695650520000,0.6134,0.6134,0.6127,0.6131,8035.0 +1695650580000,0.6129,0.6129,0.6122,0.6122,4097.0 +1695650640000,0.6123,0.6136,0.6123,0.6132,12887.0 +1695650700000,0.6132,0.6132,0.6123,0.6126,11009.0 +1695650760000,0.6128,0.6131,0.6119,0.612,12137.0 +1695650820000,0.612,0.6123,0.6119,0.6119,804.0 +1695650880000,0.6119,0.6121,0.6114,0.6117,12464.0 +1695650940000,0.6118,0.6118,0.6116,0.6116,643.0 +1695651000000,0.6118,0.6124,0.6113,0.6123,7236.0 +1695651060000,0.6122,0.6122,0.6118,0.6119,253.0 +1695651120000,0.6119,0.612,0.6119,0.6119,102.0 +1695651180000,0.6119,0.6121,0.6119,0.6121,1483.0 +1695651240000,0.612,0.612,0.6119,0.6119,204.0 +1695651300000,0.612,0.6126,0.612,0.6122,3801.0 +1695651360000,0.6122,0.6124,0.6118,0.6119,2086.0 +1695651420000,0.6119,0.6126,0.6119,0.6126,3943.0 +1695651480000,0.6126,0.6129,0.6125,0.6128,2798.0 +1695651540000,0.6127,0.6128,0.6121,0.6122,5260.0 +1695651600000,0.6122,0.6126,0.6121,0.6125,2223.0 +1695651660000,0.6125,0.6125,0.6122,0.6125,446.0 +1695651720000,0.6121,0.6121,0.6109,0.6109,30244.0 +1695651780000,0.6109,0.6109,0.6107,0.6109,924.0 +1695651840000,0.6109,0.6112,0.6107,0.6107,2283.0 +1695651900000,0.6107,0.6113,0.6107,0.611,885.0 +1695651960000,0.611,0.611,0.6106,0.6109,1227.0 +1695652020000,0.6111,0.6112,0.6103,0.6108,11100.0 +1695652080000,0.6106,0.6116,0.6105,0.6113,10447.0 +1695652140000,0.6112,0.6112,0.6107,0.6108,732.0 +1695652200000,0.6107,0.611,0.6107,0.611,2266.0 +1695652260000,0.611,0.611,0.6107,0.6108,1715.0 +1695652320000,0.6111,0.6118,0.6111,0.6118,3009.0 +1695652380000,0.6119,0.6124,0.6119,0.6124,5161.0 +1695652440000,0.6124,0.6127,0.6124,0.6126,7002.0 +1695652500000,0.6127,0.613,0.6124,0.6124,2577.0 +1695652560000,0.6123,0.6127,0.6123,0.6123,2750.0 +1695652620000,0.6124,0.6128,0.612,0.6128,4052.0 +1695652680000,0.6129,0.613,0.6129,0.613,642.0 +1695652740000,0.613,0.613,0.6127,0.6129,1847.0 +1695652800000,0.6129,0.6131,0.6126,0.6126,1291.0 +1695652860000,0.6125,0.6127,0.6119,0.6121,2568.0 +1695652920000,0.6122,0.6139,0.6122,0.6133,16348.0 +1695652980000,0.6136,0.6136,0.6134,0.6134,747.0 +1695653040000,0.6132,0.6132,0.6126,0.6131,1461.0 +1695653100000,0.6132,0.6135,0.6132,0.6133,768.0 +1695653160000,0.6134,0.6138,0.6134,0.6137,1755.0 +1695653220000,0.6138,0.6138,0.6135,0.6135,802.0 +1695653280000,0.6138,0.6138,0.6116,0.6127,36967.0 +1695653340000,0.6127,0.6127,0.6126,0.6126,230.0 +1695653400000,0.6125,0.6125,0.6116,0.6118,3613.0 +1695653460000,0.6118,0.6122,0.6117,0.6121,5591.0 +1695653520000,0.612,0.6126,0.612,0.6126,13877.0 +1695653580000,0.6122,0.6131,0.6121,0.6131,9267.0 +1695653640000,0.613,0.6133,0.6126,0.6132,3685.0 +1695653700000,0.6132,0.6133,0.6121,0.6121,2969.0 +1695653760000,0.612,0.6125,0.612,0.6125,2391.0 +1695653820000,0.6125,0.6128,0.6125,0.6128,457.0 +1695653880000,0.6126,0.6133,0.6118,0.6133,14712.0 +1695653940000,0.6133,0.6133,0.6127,0.6132,3835.0 +1695654000000,0.6131,0.6135,0.6122,0.6135,8271.0 +1695654060000,0.6135,0.6136,0.6132,0.6133,4808.0 +1695654120000,0.6132,0.6134,0.613,0.6134,4089.0 +1695654180000,0.6134,0.6135,0.6128,0.6135,2693.0 +1695654240000,0.6134,0.6141,0.6134,0.6136,8010.0 +1695654300000,0.6136,0.614,0.6126,0.6126,10950.0 +1695654360000,0.6125,0.6125,0.6123,0.6125,3558.0 +1695654420000,0.6124,0.6124,0.6118,0.612,4851.0 +1695654480000,0.612,0.6124,0.6119,0.6119,13857.0 +1695654540000,0.6119,0.612,0.6118,0.612,7194.0 +1695654600000,0.612,0.6128,0.612,0.6125,10712.0 +1695654660000,0.6125,0.6134,0.6125,0.6128,5459.0 +1695654720000,0.6128,0.6128,0.6125,0.6127,1825.0 +1695654780000,0.6127,0.6127,0.6126,0.6126,559.0 +1695654840000,0.6126,0.6127,0.6126,0.6126,2930.0 +1695654900000,0.6127,0.613,0.6127,0.6129,2118.0 +1695654960000,0.6129,0.6137,0.6129,0.6134,3558.0 +1695655020000,0.6134,0.6141,0.6133,0.6141,4261.0 +1695655080000,0.6141,0.6141,0.6135,0.6137,4046.0 +1695655140000,0.6136,0.6136,0.6136,0.6136,526.0 +1695655200000,0.6137,0.6142,0.6137,0.6141,2794.0 +1695655260000,0.6141,0.6157,0.6141,0.6151,15566.0 +1695655320000,0.6152,0.6166,0.6152,0.6157,9819.0 +1695655380000,0.6154,0.6161,0.6152,0.6161,1146.0 +1695655440000,0.6158,0.6163,0.6158,0.616,3111.0 +1695655500000,0.6161,0.6164,0.6156,0.6156,1719.0 +1695655560000,0.616,0.6162,0.6157,0.6157,3958.0 +1695655620000,0.6157,0.6162,0.6157,0.616,1062.0 +1695655680000,0.6161,0.6161,0.6155,0.6161,2352.0 +1695655740000,0.6161,0.6161,0.6158,0.616,2669.0 +1695655800000,0.6161,0.6164,0.6158,0.6158,4001.0 +1695655860000,0.6162,0.6163,0.6157,0.6157,5557.0 +1695655920000,0.6156,0.6161,0.6156,0.6161,727.0 +1695655980000,0.6162,0.6165,0.6162,0.6162,3132.0 +1695656040000,0.6161,0.6167,0.6161,0.6164,905.0 +1695656100000,0.6165,0.6169,0.6161,0.6161,2487.0 +1695656160000,0.6162,0.6168,0.6162,0.6168,4039.0 +1695656220000,0.6169,0.6169,0.6155,0.6155,16472.0 +1695656280000,0.616,0.6166,0.616,0.6164,1678.0 +1695656340000,0.6166,0.6166,0.6158,0.6163,2473.0 +1695656400000,0.6163,0.6171,0.6163,0.6171,1510.0 +1695656460000,0.617,0.6172,0.6169,0.6171,1013.0 +1695656520000,0.617,0.6171,0.617,0.617,349.0 +1695656580000,0.6172,0.6175,0.6172,0.6174,2995.0 +1695656640000,0.6172,0.6177,0.6167,0.6177,13215.0 +1695656700000,0.6175,0.6184,0.6173,0.6176,14497.0 +1695656760000,0.6178,0.6185,0.6178,0.618,4349.0 +1695656820000,0.6181,0.6188,0.6179,0.6179,6019.0 +1695656880000,0.6187,0.6189,0.6184,0.6184,3696.0 +1695656940000,0.6184,0.6186,0.6173,0.6174,5556.0 +1695657000000,0.6176,0.6177,0.6174,0.6177,608.0 +1695657060000,0.6177,0.6184,0.6177,0.6184,3003.0 +1695657120000,0.6185,0.6186,0.618,0.618,2580.0 +1695657180000,0.618,0.618,0.6178,0.6178,2341.0 +1695657240000,0.6179,0.6179,0.6177,0.6178,1799.0 +1695657300000,0.6178,0.6185,0.6175,0.6178,3557.0 +1695657360000,0.6178,0.6179,0.6174,0.6175,4489.0 +1695657420000,0.6176,0.6182,0.6176,0.6181,1649.0 +1695657480000,0.618,0.6184,0.6178,0.6184,1589.0 +1695657540000,0.6182,0.6183,0.6178,0.6179,3168.0 +1695657600000,0.6179,0.6196,0.6178,0.6193,27413.0 +1695657660000,0.6193,0.6197,0.6187,0.6193,20903.0 +1695657720000,0.6193,0.6208,0.6192,0.6198,32330.0 +1695657780000,0.6199,0.6205,0.6195,0.6204,6217.0 +1695657840000,0.6205,0.6208,0.6196,0.6199,11018.0 +1695657900000,0.6198,0.6208,0.6198,0.6203,12854.0 +1695657960000,0.6205,0.6207,0.6202,0.6207,4649.0 +1695658020000,0.6206,0.6209,0.6202,0.6204,3859.0 +1695658080000,0.6204,0.6208,0.6197,0.6197,6772.0 +1695658140000,0.6195,0.6198,0.6191,0.6196,9928.0 +1695658200000,0.6196,0.6212,0.6196,0.6207,13832.0 +1695658260000,0.6207,0.6213,0.6207,0.6208,3093.0 +1695658320000,0.621,0.6216,0.6208,0.6211,7045.0 +1695658380000,0.6214,0.6216,0.6209,0.6214,1598.0 +1695658440000,0.6214,0.6215,0.6212,0.6212,4721.0 +1695658500000,0.6213,0.6218,0.6212,0.6214,7067.0 +1695658560000,0.6214,0.6221,0.6211,0.622,2714.0 +1695658620000,0.6218,0.6226,0.6216,0.6226,7982.0 +1695658680000,0.6227,0.6235,0.6224,0.6235,10822.0 +1695658740000,0.6235,0.6245,0.6233,0.624,17351.0 +1695658800000,0.6239,0.6242,0.6228,0.6232,22969.0 +1695658860000,0.6234,0.6239,0.6231,0.6235,11246.0 +1695658920000,0.6233,0.6246,0.6225,0.6237,22409.0 +1695658980000,0.6238,0.6239,0.6237,0.6238,1746.0 +1695659040000,0.6238,0.6242,0.6236,0.624,2519.0 +1695659100000,0.624,0.6244,0.624,0.6241,8648.0 +1695659160000,0.6243,0.6245,0.624,0.6243,4118.0 +1695659220000,0.6243,0.6252,0.6243,0.6251,9262.0 +1695659280000,0.6252,0.6258,0.6249,0.6249,14727.0 +1695659340000,0.6252,0.6259,0.6252,0.6255,3866.0 +1695659400000,0.6259,0.6264,0.6256,0.6259,5619.0 +1695659460000,0.6257,0.6264,0.6256,0.626,6561.0 +1695659520000,0.626,0.626,0.6254,0.6254,2702.0 +1695659580000,0.6252,0.6252,0.6241,0.6241,7032.0 +1695659640000,0.6242,0.6247,0.624,0.6241,6958.0 +1695659700000,0.6242,0.6243,0.6231,0.6231,25459.0 +1695659760000,0.6233,0.6239,0.6233,0.6235,4709.0 +1695659820000,0.6235,0.6242,0.6235,0.6239,2937.0 +1695659880000,0.624,0.6245,0.624,0.6243,3894.0 +1695659940000,0.6244,0.6244,0.6241,0.6241,2191.0 +1695660000000,0.6239,0.6239,0.6232,0.6232,6474.0 +1695660060000,0.6232,0.6233,0.6231,0.6231,429.0 +1695660120000,0.6233,0.6233,0.623,0.623,542.0 +1695660180000,0.6233,0.6234,0.6233,0.6234,465.0 +1695660240000,0.6234,0.6236,0.6234,0.6234,997.0 +1695660300000,0.6234,0.6234,0.6229,0.6229,338.0 +1695660360000,0.6229,0.6229,0.6224,0.6224,7579.0 +1695660420000,0.6225,0.6227,0.6221,0.6226,4613.0 +1695660480000,0.6226,0.6234,0.6226,0.6231,3217.0 +1695660540000,0.6231,0.6245,0.623,0.6245,7206.0 +1695660600000,0.6246,0.6246,0.6239,0.6239,5977.0 +1695660660000,0.6237,0.6252,0.6235,0.6246,11195.0 +1695660720000,0.6248,0.6248,0.6245,0.6245,1797.0 +1695660780000,0.6246,0.6247,0.6244,0.6244,802.0 +1695660840000,0.6245,0.6245,0.6245,0.6245,448.0 +1695660900000,0.6246,0.6248,0.6245,0.6245,1211.0 +1695660960000,0.6246,0.6246,0.6243,0.6245,5345.0 +1695661020000,0.6246,0.6246,0.6239,0.6239,191.0 +1695661080000,0.6241,0.6244,0.6238,0.624,2504.0 +1695661140000,0.624,0.6242,0.6235,0.624,4466.0 +1695661200000,0.6238,0.6241,0.6232,0.6232,6139.0 +1695661260000,0.6232,0.6238,0.6232,0.6238,1974.0 +1695661320000,0.6239,0.6247,0.6239,0.624,7116.0 +1695661380000,0.6245,0.6246,0.6244,0.6244,1184.0 +1695661440000,0.6244,0.6244,0.623,0.623,1990.0 +1695661500000,0.623,0.6234,0.6228,0.6228,13510.0 +1695661560000,0.6228,0.6231,0.6228,0.623,2607.0 +1695661620000,0.623,0.623,0.6227,0.6228,1394.0 +1695661680000,0.6228,0.6231,0.6224,0.6226,24816.0 +1695661740000,0.6226,0.6229,0.6225,0.6225,9332.0 +1695661800000,0.6228,0.6228,0.6222,0.6225,9450.0 +1695661860000,0.6225,0.6225,0.6224,0.6224,1905.0 +1695661920000,0.6222,0.6222,0.6217,0.6221,4580.0 +1695661980000,0.6221,0.6221,0.6201,0.6206,28995.0 +1695662040000,0.6207,0.6211,0.6207,0.621,1912.0 +1695662100000,0.6209,0.6211,0.6205,0.6207,3671.0 +1695662160000,0.6208,0.6209,0.6207,0.6207,77.0 +1695662220000,0.6209,0.6215,0.6209,0.6212,2728.0 +1695662280000,0.6213,0.6217,0.621,0.621,1607.0 +1695662340000,0.6211,0.6213,0.621,0.621,2086.0 +1695662400000,0.621,0.6213,0.6206,0.6213,2303.0 +1695662460000,0.6211,0.6211,0.6207,0.6207,421.0 +1695662520000,0.6206,0.6208,0.6206,0.6206,979.0 +1695662580000,0.6205,0.6205,0.6189,0.6191,12080.0 +1695662640000,0.6193,0.6193,0.6188,0.6188,1502.0 +1695662700000,0.6189,0.6191,0.6186,0.6186,2315.0 +1695662760000,0.6187,0.6194,0.6187,0.6191,1042.0 +1695662820000,0.619,0.6193,0.619,0.619,318.0 +1695662880000,0.619,0.6191,0.6185,0.619,988.0 +1695662940000,0.6191,0.6191,0.6189,0.6189,1403.0 +1695663000000,0.619,0.6207,0.619,0.6201,30432.0 +1695663060000,0.6202,0.6204,0.6196,0.6196,3573.0 +1695663120000,0.6198,0.62,0.6193,0.6199,2229.0 +1695663180000,0.6198,0.6199,0.6198,0.6198,300.0 +1695663240000,0.6199,0.62,0.6197,0.6197,2024.0 +1695663300000,0.6196,0.6206,0.6194,0.6205,5912.0 +1695663360000,0.6205,0.6207,0.6202,0.6202,3958.0 +1695663420000,0.6203,0.6206,0.6203,0.6205,801.0 +1695663480000,0.6206,0.6212,0.6206,0.6211,1153.0 +1695663540000,0.6211,0.6218,0.6211,0.6218,3416.0 +1695663600000,0.6218,0.6232,0.6217,0.623,16116.0 +1695663660000,0.6229,0.6229,0.6225,0.6225,4017.0 +1695663720000,0.6228,0.6231,0.6228,0.6231,910.0 +1695663780000,0.6231,0.6231,0.6229,0.6231,2471.0 +1695663840000,0.6231,0.6231,0.6228,0.623,1805.0 +1695663900000,0.6229,0.6232,0.6229,0.6231,2370.0 +1695663960000,0.623,0.6235,0.6229,0.6233,3254.0 +1695664020000,0.6234,0.6241,0.6234,0.6234,8617.0 +1695664080000,0.6235,0.6236,0.6233,0.6236,3230.0 +1695664140000,0.6236,0.6236,0.6234,0.6234,1796.0 +1695664200000,0.6235,0.6238,0.6233,0.6237,4809.0 +1695664260000,0.6238,0.6239,0.6237,0.6239,1074.0 +1695664320000,0.6241,0.6242,0.6237,0.6237,5287.0 +1695664380000,0.6235,0.6235,0.6233,0.6233,6091.0 +1695664440000,0.6233,0.6233,0.6232,0.6232,1666.0 +1695664500000,0.6231,0.6233,0.6231,0.6232,770.0 +1695664560000,0.6233,0.6233,0.623,0.6232,228.0 +1695664620000,0.6233,0.6236,0.6233,0.6235,690.0 +1695664680000,0.6236,0.6236,0.6232,0.6232,2005.0 +1695664740000,0.6232,0.6235,0.6232,0.6234,146.0 +1695664800000,0.6232,0.6239,0.6231,0.6239,5348.0 +1695664860000,0.6238,0.6243,0.6235,0.6238,5511.0 +1695664920000,0.6237,0.6239,0.6226,0.6228,8593.0 +1695664980000,0.6224,0.6229,0.6223,0.6229,3807.0 +1695665040000,0.6224,0.6224,0.6223,0.6223,269.0 +1695665100000,0.6223,0.6226,0.6223,0.6223,4622.0 +1695665160000,0.6222,0.6222,0.6204,0.6206,49192.0 +1695665220000,0.6205,0.6207,0.6205,0.6205,5133.0 +1695665280000,0.6204,0.6205,0.62,0.6201,8485.0 +1695665340000,0.6201,0.6203,0.62,0.62,3296.0 +1695665400000,0.6199,0.6199,0.6196,0.6197,20128.0 +1695665460000,0.62,0.6203,0.6196,0.6196,3769.0 +1695665520000,0.6197,0.6198,0.6197,0.6198,532.0 +1695665580000,0.6197,0.6198,0.6197,0.6197,259.0 +1695665640000,0.6197,0.6197,0.6181,0.6185,32486.0 +1695665700000,0.6184,0.6186,0.6179,0.618,7398.0 +1695665760000,0.618,0.6188,0.618,0.6183,9169.0 +1695665820000,0.6183,0.6185,0.6182,0.6185,1171.0 +1695665880000,0.6185,0.6187,0.6185,0.6186,1056.0 +1695665940000,0.6186,0.6189,0.6186,0.6188,1853.0 +1695666000000,0.6188,0.6188,0.6186,0.6186,907.0 +1695666060000,0.6184,0.6185,0.6183,0.6183,226.0 +1695666120000,0.6183,0.6183,0.618,0.618,403.0 +1695666180000,0.618,0.618,0.6171,0.6173,8810.0 +1695666240000,0.6172,0.6173,0.6167,0.6172,10547.0 +1695666300000,0.6176,0.6182,0.6176,0.6178,4427.0 +1695666360000,0.6176,0.6178,0.6174,0.6176,1169.0 +1695666420000,0.6178,0.6178,0.6175,0.6175,465.0 +1695666480000,0.6174,0.6174,0.617,0.6171,87.0 +1695666540000,0.617,0.6171,0.617,0.6171,73.0 +1695666600000,0.6171,0.6174,0.6171,0.6172,1088.0 +1695666660000,0.6173,0.6174,0.6169,0.6174,1971.0 +1695666720000,0.6174,0.6181,0.6174,0.6181,3465.0 +1695666780000,0.6179,0.6179,0.6178,0.6178,1411.0 +1695666840000,0.6176,0.618,0.6176,0.618,627.0 +1695666900000,0.6181,0.6192,0.6181,0.6189,8034.0 +1695666960000,0.6187,0.6188,0.6187,0.6187,1655.0 +1695667020000,0.6183,0.6183,0.6178,0.6178,4490.0 +1695667080000,0.6178,0.6181,0.6178,0.6178,398.0 +1695667140000,0.6178,0.6179,0.6178,0.6178,2236.0 +1695667200000,0.6177,0.6181,0.6177,0.6179,587.0 +1695667260000,0.618,0.6184,0.618,0.6184,705.0 +1695667320000,0.6185,0.6191,0.6185,0.6187,2776.0 +1695667380000,0.6188,0.6189,0.6188,0.6188,1321.0 +1695667440000,0.6187,0.6187,0.6187,0.6187,331.0 +1695667500000,0.6187,0.619,0.6187,0.619,1295.0 +1695667560000,0.6191,0.6193,0.6191,0.6193,1229.0 +1695667620000,0.6193,0.6196,0.6188,0.6195,5545.0 +1695667680000,0.6194,0.6198,0.6194,0.6198,3989.0 +1695667740000,0.6197,0.6197,0.6195,0.6196,1487.0 +1695667800000,0.6196,0.6196,0.6192,0.6192,3063.0 +1695667860000,0.6192,0.6192,0.6191,0.6191,2023.0 +1695667920000,0.6191,0.6191,0.6188,0.619,3335.0 +1695667980000,0.619,0.619,0.619,0.619,0.0 +1695668040000,0.6189,0.6189,0.6186,0.6188,3258.0 +1695668100000,0.6188,0.6189,0.6188,0.6188,1103.0 +1695668160000,0.6188,0.6188,0.6188,0.6188,81.0 +1695668220000,0.6188,0.6188,0.6188,0.6188,58.0 +1695668280000,0.6188,0.6194,0.6188,0.619,8703.0 +1695668340000,0.6189,0.619,0.6189,0.619,515.0 +1695668400000,0.6191,0.6196,0.6191,0.6194,3129.0 +1695668460000,0.6195,0.6195,0.6191,0.6191,1710.0 +1695668520000,0.6191,0.6191,0.6189,0.6189,2329.0 +1695668580000,0.6188,0.62,0.6188,0.6194,18166.0 +1695668640000,0.6193,0.6193,0.6185,0.6187,10646.0 +1695668700000,0.6188,0.6192,0.6188,0.619,6081.0 +1695668760000,0.619,0.619,0.6187,0.6189,2457.0 +1695668820000,0.6189,0.6189,0.6189,0.6189,0.0 +1695668880000,0.6188,0.6189,0.6187,0.6188,2279.0 +1695668940000,0.6188,0.6192,0.6188,0.6191,2064.0 +1695669000000,0.6192,0.6193,0.6192,0.6193,1266.0 +1695669060000,0.6192,0.6193,0.6191,0.6193,3474.0 +1695669120000,0.6192,0.6192,0.6189,0.619,1529.0 +1695669180000,0.6191,0.6195,0.6191,0.6195,4257.0 +1695669240000,0.6194,0.6195,0.6194,0.6194,359.0 +1695669300000,0.6195,0.6201,0.6195,0.6199,10304.0 +1695669360000,0.6199,0.6203,0.6199,0.6203,4405.0 +1695669420000,0.6203,0.6203,0.6201,0.6201,2271.0 +1695669480000,0.6198,0.6198,0.6198,0.6198,1087.0 +1695669540000,0.6198,0.6198,0.6197,0.6198,1788.0 +1695669600000,0.6199,0.6205,0.6199,0.62,2037.0 +1695669660000,0.62,0.6201,0.6198,0.62,3848.0 +1695669720000,0.62,0.6203,0.6198,0.62,5843.0 +1695669780000,0.6199,0.6203,0.6199,0.62,2096.0 +1695669840000,0.6202,0.6207,0.6202,0.6205,5703.0 +1695669900000,0.6205,0.6205,0.6202,0.6204,3029.0 +1695669960000,0.6204,0.6205,0.6202,0.6204,2023.0 +1695670020000,0.6203,0.6204,0.6203,0.6203,1288.0 +1695670080000,0.6204,0.6204,0.6202,0.6202,1191.0 +1695670140000,0.6203,0.6212,0.6203,0.6208,13394.0 +1695670200000,0.6208,0.6208,0.6191,0.6192,17432.0 +1695670260000,0.6192,0.6193,0.6192,0.6193,1840.0 +1695670320000,0.6194,0.6194,0.619,0.6193,2291.0 +1695670380000,0.6192,0.6193,0.619,0.6193,1320.0 +1695670440000,0.6193,0.6193,0.6193,0.6193,0.0 +1695670500000,0.6191,0.6192,0.619,0.619,1232.0 +1695670560000,0.6192,0.6198,0.6192,0.6197,1490.0 +1695670620000,0.6198,0.6202,0.6198,0.6202,176.0 +1695670680000,0.6203,0.6204,0.6194,0.6194,1989.0 +1695670740000,0.6194,0.6197,0.6194,0.6197,1332.0 +1695670800000,0.6198,0.6202,0.6198,0.62,550.0 +1695670860000,0.62,0.62,0.6199,0.62,1176.0 +1695670920000,0.62,0.62,0.62,0.62,0.0 +1695670980000,0.62,0.62,0.6198,0.6198,1180.0 +1695671040000,0.6196,0.6196,0.6196,0.6196,1137.0 +1695671100000,0.6196,0.6202,0.6196,0.6202,1459.0 +1695671160000,0.6201,0.6204,0.6199,0.62,17813.0 +1695671220000,0.6201,0.6201,0.6198,0.6198,1840.0 +1695671280000,0.6199,0.62,0.6199,0.62,1785.0 +1695671340000,0.62,0.62,0.6197,0.6197,1238.0 +1695671400000,0.6197,0.6201,0.6197,0.62,1951.0 +1695671460000,0.62,0.6201,0.6199,0.6199,2592.0 +1695671520000,0.62,0.6201,0.62,0.6201,260.0 +1695671580000,0.6201,0.6201,0.6201,0.6201,427.0 +1695671640000,0.6202,0.6203,0.6198,0.6199,1097.0 +1695671700000,0.62,0.62,0.62,0.62,1033.0 +1695671760000,0.62,0.6203,0.62,0.6203,1177.0 +1695671820000,0.6204,0.6204,0.6203,0.6203,2128.0 +1695671880000,0.6203,0.6203,0.6202,0.6202,921.0 +1695671940000,0.6203,0.6204,0.62,0.62,2579.0 +1695672000000,0.6202,0.6212,0.6202,0.6207,3593.0 +1695672060000,0.6207,0.6207,0.6204,0.6206,1566.0 +1695672120000,0.6206,0.6212,0.6206,0.6211,1867.0 +1695672180000,0.6213,0.6217,0.621,0.6217,2925.0 +1695672240000,0.6214,0.6222,0.6214,0.6214,3472.0 +1695672300000,0.6214,0.6223,0.6214,0.6223,12222.0 +1695672360000,0.6225,0.6226,0.6213,0.6213,3528.0 +1695672420000,0.6213,0.6213,0.6207,0.6208,6390.0 +1695672480000,0.6207,0.6207,0.6199,0.6199,8903.0 +1695672540000,0.6199,0.6201,0.6197,0.6199,6076.0 +1695672600000,0.6198,0.6204,0.6198,0.6202,2744.0 +1695672660000,0.6203,0.6208,0.6203,0.6207,6805.0 +1695672720000,0.6209,0.6221,0.6209,0.6221,4308.0 +1695672780000,0.6221,0.6223,0.6213,0.6213,4745.0 +1695672840000,0.6216,0.6221,0.6216,0.6218,1246.0 +1695672900000,0.6219,0.6221,0.6214,0.6219,916.0 +1695672960000,0.622,0.6227,0.6218,0.6223,8290.0 +1695673020000,0.6222,0.6222,0.6208,0.6214,6928.0 +1695673080000,0.6216,0.6216,0.6213,0.6213,1397.0 +1695673140000,0.6216,0.6216,0.6215,0.6216,630.0 +1695673200000,0.6215,0.6217,0.6205,0.6205,1800.0 +1695673260000,0.6206,0.6209,0.6198,0.6202,8855.0 +1695673320000,0.6202,0.6203,0.6201,0.6201,326.0 +1695673380000,0.62,0.62,0.6199,0.6199,32.0 +1695673440000,0.6202,0.6203,0.6201,0.6201,630.0 +1695673500000,0.6203,0.6203,0.6192,0.6192,5357.0 +1695673560000,0.6195,0.6204,0.6195,0.6202,9915.0 +1695673620000,0.62,0.6202,0.62,0.6202,227.0 +1695673680000,0.62,0.62,0.6189,0.619,801.0 +1695673740000,0.6192,0.6194,0.6192,0.6194,153.0 +1695673800000,0.6195,0.6195,0.6189,0.6189,2321.0 +1695673860000,0.619,0.6195,0.619,0.6194,1467.0 +1695673920000,0.6195,0.6195,0.6187,0.6191,3201.0 +1695673980000,0.6191,0.6198,0.6191,0.6196,2314.0 +1695674040000,0.6194,0.6196,0.6194,0.6196,870.0 +1695674100000,0.6195,0.6199,0.6195,0.6195,1088.0 +1695674160000,0.6196,0.6196,0.6196,0.6196,754.0 +1695674220000,0.6196,0.6196,0.6196,0.6196,501.0 +1695674280000,0.6196,0.6197,0.6196,0.6197,52.0 +1695674340000,0.6196,0.6196,0.6193,0.6193,1684.0 +1695674400000,0.6194,0.6199,0.6193,0.6197,2041.0 +1695674460000,0.6198,0.6198,0.6196,0.6197,1137.0 +1695674520000,0.6196,0.6196,0.6193,0.6195,1076.0 +1695674580000,0.6195,0.62,0.6195,0.6196,7296.0 +1695674640000,0.6195,0.6197,0.6194,0.6197,997.0 +1695674700000,0.6197,0.6197,0.6196,0.6196,94.0 +1695674760000,0.6197,0.6197,0.6193,0.6193,1292.0 +1695674820000,0.6189,0.6191,0.6189,0.6191,90.0 +1695674880000,0.619,0.6191,0.619,0.6191,40.0 +1695674940000,0.6191,0.6193,0.6191,0.6193,67.0 +1695675000000,0.6194,0.6197,0.6191,0.6191,9654.0 +1695675060000,0.6192,0.6193,0.6189,0.6189,2260.0 +1695675120000,0.619,0.6191,0.6189,0.6189,346.0 +1695675180000,0.619,0.619,0.619,0.619,54.0 +1695675240000,0.6191,0.6191,0.6187,0.6187,2673.0 +1695675300000,0.6188,0.6189,0.6188,0.6189,162.0 +1695675360000,0.619,0.6191,0.6188,0.6188,1454.0 +1695675420000,0.6188,0.6188,0.6187,0.6187,71.0 +1695675480000,0.6187,0.6187,0.6176,0.6178,3993.0 +1695675540000,0.618,0.618,0.6173,0.6178,1455.0 +1695675600000,0.6176,0.6183,0.6176,0.6181,1157.0 +1695675660000,0.6181,0.6185,0.6181,0.6185,377.0 +1695675720000,0.6184,0.6187,0.6184,0.6187,1074.0 +1695675780000,0.6187,0.6192,0.6187,0.6192,1051.0 +1695675840000,0.6191,0.6194,0.6191,0.6192,896.0 +1695675900000,0.6192,0.6195,0.619,0.6194,2070.0 +1695675960000,0.6194,0.6194,0.6191,0.6191,2463.0 +1695676020000,0.6191,0.6196,0.6191,0.6196,1831.0 +1695676080000,0.6198,0.6198,0.6197,0.6197,2018.0 +1695676140000,0.6195,0.6195,0.6192,0.6192,1884.0 +1695676200000,0.6193,0.6195,0.6193,0.6195,1211.0 +1695676260000,0.6194,0.6196,0.6194,0.6194,1637.0 +1695676320000,0.6195,0.6196,0.6195,0.6196,1795.0 +1695676380000,0.6195,0.6195,0.619,0.6192,1221.0 +1695676440000,0.6191,0.6196,0.6188,0.6196,3628.0 +1695676500000,0.6196,0.6199,0.6196,0.6197,5096.0 +1695676560000,0.6197,0.6197,0.6197,0.6197,843.0 +1695676620000,0.6196,0.6197,0.6196,0.6196,912.0 +1695676680000,0.6197,0.6197,0.6197,0.6197,940.0 +1695676740000,0.6197,0.6197,0.6194,0.6195,1408.0 +1695676800000,0.6196,0.6197,0.6196,0.6197,988.0 +1695676860000,0.6195,0.6195,0.6195,0.6195,705.0 +1695676920000,0.6195,0.6196,0.6195,0.6195,515.0 +1695676980000,0.6196,0.6198,0.6195,0.6198,2172.0 +1695677040000,0.6196,0.6196,0.6196,0.6196,334.0 +1695677100000,0.6195,0.6197,0.6195,0.6197,640.0 +1695677160000,0.6196,0.6196,0.6196,0.6196,167.0 +1695677220000,0.6196,0.6196,0.6195,0.6196,335.0 +1695677280000,0.6197,0.6199,0.6193,0.6193,2336.0 +1695677340000,0.6192,0.6192,0.6191,0.6191,198.0 +1695677400000,0.6192,0.6195,0.6191,0.6195,219.0 +1695677460000,0.6198,0.6198,0.6198,0.6198,911.0 +1695677520000,0.6195,0.6195,0.6195,0.6195,92.0 +1695677580000,0.6195,0.6195,0.6195,0.6195,90.0 +1695677640000,0.6195,0.6197,0.6194,0.6196,1540.0 +1695677700000,0.6196,0.6199,0.6195,0.6198,1296.0 +1695677760000,0.6198,0.6199,0.6198,0.6199,908.0 +1695677820000,0.6199,0.6203,0.6199,0.6201,13504.0 +1695677880000,0.6199,0.6202,0.6198,0.62,4752.0 +1695677940000,0.62,0.62,0.62,0.62,0.0 +1695678000000,0.6199,0.62,0.6199,0.62,70.0 +1695678060000,0.6201,0.6201,0.62,0.62,1380.0 +1695678120000,0.62,0.6204,0.62,0.6204,6237.0 +1695678180000,0.6203,0.6203,0.6199,0.6199,1157.0 +1695678240000,0.6198,0.6198,0.619,0.6192,7599.0 +1695678300000,0.619,0.6198,0.619,0.6197,3545.0 +1695678360000,0.6197,0.6197,0.6197,0.6197,93.0 +1695678420000,0.6198,0.6198,0.6198,0.6198,118.0 +1695678480000,0.6199,0.62,0.6199,0.62,357.0 +1695678540000,0.6198,0.6198,0.6196,0.6196,917.0 +1695678600000,0.6196,0.6196,0.6191,0.6191,3257.0 +1695678660000,0.619,0.619,0.619,0.619,22.0 +1695678720000,0.619,0.619,0.619,0.619,0.0 +1695678780000,0.6189,0.6189,0.6187,0.6188,739.0 +1695678840000,0.6188,0.6188,0.6188,0.6188,210.0 +1695678900000,0.6189,0.62,0.6189,0.62,609.0 +1695678960000,0.6201,0.6201,0.6201,0.6201,43.0 +1695679020000,0.6201,0.6205,0.6201,0.6202,1284.0 +1695679080000,0.6201,0.6205,0.6201,0.6201,1473.0 +1695679140000,0.6201,0.6201,0.6198,0.62,1623.0 +1695679200000,0.6199,0.6204,0.6186,0.619,9770.0 +1695679260000,0.619,0.619,0.619,0.619,1419.0 +1695679320000,0.619,0.619,0.6188,0.6189,259.0 +1695679380000,0.619,0.619,0.6185,0.6185,2070.0 +1695679440000,0.6187,0.6187,0.6184,0.6185,3610.0 +1695679500000,0.6186,0.6188,0.6186,0.6186,197.0 +1695679560000,0.6184,0.6184,0.618,0.6181,2774.0 +1695679620000,0.6181,0.6181,0.6178,0.6179,2066.0 +1695679680000,0.6178,0.618,0.6177,0.6177,6390.0 +1695679740000,0.6178,0.6196,0.6178,0.618,38058.0 +1695679800000,0.6181,0.6182,0.6181,0.6181,275.0 +1695679860000,0.618,0.6181,0.618,0.618,1182.0 +1695679920000,0.6179,0.6181,0.6174,0.6178,6326.0 +1695679980000,0.618,0.6195,0.618,0.6195,2138.0 +1695680040000,0.6195,0.6195,0.6195,0.6195,0.0 +1695680100000,0.6195,0.6195,0.6191,0.6192,1506.0 +1695680160000,0.6189,0.6189,0.6189,0.6189,25.0 +1695680220000,0.619,0.6191,0.619,0.6191,161.0 +1695680280000,0.6192,0.6192,0.6192,0.6192,111.0 +1695680340000,0.6193,0.6193,0.6192,0.6192,950.0 +1695680400000,0.6191,0.6206,0.6191,0.6206,6426.0 +1695680460000,0.62,0.6202,0.62,0.6202,879.0 +1695680520000,0.6202,0.6206,0.6202,0.6206,1019.0 +1695680580000,0.6204,0.6204,0.6204,0.6204,875.0 +1695680640000,0.6204,0.6204,0.6204,0.6204,0.0 +1695680700000,0.6205,0.6206,0.6204,0.6204,3133.0 +1695680760000,0.6202,0.6202,0.6198,0.6198,792.0 +1695680820000,0.6199,0.6202,0.6198,0.6201,2024.0 +1695680880000,0.6199,0.6199,0.6199,0.6199,72.0 +1695680940000,0.6199,0.6201,0.6199,0.6199,413.0 +1695681000000,0.6198,0.6198,0.6196,0.6196,522.0 +1695681060000,0.6196,0.6196,0.6191,0.6191,730.0 +1695681120000,0.6187,0.6188,0.6186,0.6186,144.0 +1695681180000,0.6183,0.6184,0.6181,0.6181,1198.0 +1695681240000,0.6183,0.6183,0.6179,0.618,693.0 +1695681300000,0.6179,0.6183,0.6179,0.6183,1225.0 +1695681360000,0.618,0.6182,0.618,0.6182,1324.0 +1695681420000,0.6182,0.6182,0.6182,0.6182,0.0 +1695681480000,0.6182,0.6182,0.6182,0.6182,0.0 +1695681540000,0.6179,0.6179,0.6178,0.6178,2368.0 +1695681600000,0.618,0.6184,0.618,0.6184,2436.0 +1695681660000,0.6184,0.6184,0.6184,0.6184,107.0 +1695681720000,0.6184,0.6184,0.6184,0.6184,0.0 +1695681780000,0.6181,0.6181,0.6179,0.6179,1546.0 +1695681840000,0.6178,0.6178,0.6178,0.6178,34.0 +1695681900000,0.6179,0.618,0.6178,0.6178,1090.0 +1695681960000,0.6179,0.6184,0.6179,0.6184,1423.0 +1695682020000,0.6183,0.6188,0.6182,0.6188,2502.0 +1695682080000,0.6187,0.6187,0.6184,0.6186,108.0 +1695682140000,0.6184,0.6188,0.6184,0.6186,101.0 +1695682200000,0.6187,0.6187,0.6184,0.6185,53.0 +1695682260000,0.6186,0.6186,0.6186,0.6186,483.0 +1695682320000,0.6186,0.6186,0.6186,0.6186,0.0 +1695682380000,0.6187,0.6187,0.6186,0.6186,206.0 +1695682440000,0.6187,0.6187,0.6185,0.6185,70.0 +1695682500000,0.6183,0.6197,0.6183,0.619,9414.0 +1695682560000,0.6186,0.6186,0.6182,0.6182,1563.0 +1695682620000,0.6181,0.6181,0.6181,0.6181,9.0 +1695682680000,0.6181,0.6184,0.6181,0.6184,1034.0 +1695682740000,0.6184,0.6184,0.6179,0.6179,379.0 +1695682800000,0.618,0.6188,0.6178,0.6188,2118.0 +1695682860000,0.6188,0.6196,0.6187,0.6196,2408.0 +1695682920000,0.6195,0.6195,0.619,0.6191,2428.0 +1695682980000,0.6191,0.6191,0.6191,0.6191,9.0 +1695683040000,0.6193,0.6196,0.6193,0.6196,220.0 +1695683100000,0.6195,0.6196,0.6194,0.6196,326.0 +1695683160000,0.6194,0.6196,0.6194,0.6196,10663.0 +1695683220000,0.6199,0.6206,0.6199,0.6205,4264.0 +1695683280000,0.6205,0.6209,0.6205,0.6209,1806.0 +1695683340000,0.6208,0.6209,0.6208,0.6208,385.0 +1695683400000,0.6209,0.6209,0.6208,0.6208,524.0 +1695683460000,0.6209,0.621,0.6209,0.621,363.0 +1695683520000,0.621,0.6211,0.621,0.6211,1573.0 +1695683580000,0.6211,0.6213,0.6211,0.6213,2054.0 +1695683640000,0.6213,0.6213,0.6213,0.6213,473.0 +1695683700000,0.6213,0.6213,0.6212,0.6212,429.0 +1695683760000,0.6212,0.6212,0.6202,0.6204,19445.0 +1695683820000,0.6204,0.6204,0.6204,0.6204,1329.0 +1695683880000,0.6204,0.6204,0.6204,0.6204,0.0 +1695683940000,0.6203,0.621,0.6203,0.621,2266.0 +1695684000000,0.621,0.621,0.6209,0.6209,1425.0 +1695684060000,0.6209,0.6209,0.6209,0.6209,10.0 +1695684120000,0.6209,0.6209,0.6203,0.6206,2717.0 +1695684180000,0.6207,0.6207,0.6207,0.6207,21.0 +1695684240000,0.6208,0.622,0.6208,0.622,10215.0 +1695684300000,0.6217,0.6217,0.6208,0.6208,4391.0 +1695684360000,0.6208,0.6208,0.6208,0.6208,0.0 +1695684420000,0.6208,0.6208,0.6208,0.6208,0.0 +1695684480000,0.6208,0.6208,0.6208,0.6208,0.0 +1695684540000,0.6208,0.6208,0.6208,0.6208,33.0 +1695684600000,0.6205,0.6211,0.6205,0.6211,1312.0 +1695684660000,0.6211,0.6211,0.6211,0.6211,96.0 +1695684720000,0.6211,0.6211,0.6211,0.6211,834.0 +1695684780000,0.6211,0.6211,0.6211,0.6211,0.0 +1695684840000,0.6211,0.6211,0.6211,0.6211,0.0 +1695684900000,0.6211,0.6212,0.6205,0.6205,3676.0 +1695684960000,0.6207,0.6207,0.6207,0.6207,305.0 +1695685020000,0.6206,0.6211,0.6206,0.621,1094.0 +1695685080000,0.6212,0.6215,0.6212,0.6215,1697.0 +1695685140000,0.6215,0.6215,0.6208,0.6208,6952.0 +1695685200000,0.6207,0.6207,0.6201,0.6202,2361.0 +1695685260000,0.6201,0.6203,0.62,0.6201,2873.0 +1695685320000,0.6202,0.6208,0.6202,0.6208,1468.0 +1695685380000,0.6208,0.6208,0.6199,0.6199,6982.0 +1695685440000,0.6201,0.6203,0.6201,0.6203,659.0 +1695685500000,0.6203,0.6203,0.6203,0.6203,0.0 +1695685560000,0.6202,0.6213,0.6202,0.6213,2850.0 +1695685620000,0.6214,0.6215,0.6211,0.6214,4205.0 +1695685680000,0.6215,0.6236,0.6215,0.6227,70879.0 +1695685740000,0.6227,0.6227,0.6221,0.6223,4063.0 +1695685800000,0.6222,0.6223,0.6222,0.6223,374.0 +1695685860000,0.6223,0.6232,0.6223,0.6228,16696.0 +1695685920000,0.6228,0.6228,0.6222,0.6225,4375.0 +1695685980000,0.6223,0.6226,0.6223,0.6226,3957.0 +1695686040000,0.6226,0.6226,0.6223,0.6223,4074.0 +1695686100000,0.6223,0.6223,0.6223,0.6223,2094.0 +1695686160000,0.6223,0.6224,0.6223,0.6223,1630.0 +1695686220000,0.6223,0.6224,0.6223,0.6224,282.0 +1695686280000,0.6224,0.6225,0.6224,0.6225,4288.0 +1695686340000,0.6225,0.6226,0.6224,0.6226,4165.0 +1695686400000,0.6226,0.6226,0.6223,0.6224,5375.0 +1695686460000,0.6225,0.6229,0.6223,0.6229,5437.0 +1695686520000,0.6228,0.6231,0.6226,0.6226,4597.0 +1695686580000,0.6226,0.6226,0.6221,0.6221,2711.0 +1695686640000,0.6221,0.6224,0.6221,0.6224,1497.0 +1695686700000,0.6224,0.623,0.6223,0.6227,1220.0 +1695686760000,0.6226,0.6226,0.6223,0.6223,1861.0 +1695686820000,0.6223,0.6223,0.6216,0.6217,15996.0 +1695686880000,0.6214,0.6214,0.6211,0.6211,7277.0 +1695686940000,0.6211,0.6211,0.6211,0.6211,3982.0 +1695687000000,0.6211,0.6214,0.6208,0.6208,10138.0 +1695687060000,0.6207,0.6207,0.6205,0.6205,8368.0 +1695687120000,0.6205,0.6211,0.6205,0.6211,2439.0 +1695687180000,0.6211,0.6211,0.6211,0.6211,0.0 +1695687240000,0.621,0.621,0.6205,0.6205,2302.0 +1695687300000,0.6205,0.6205,0.6203,0.6203,2993.0 +1695687360000,0.6205,0.6208,0.6205,0.6208,2215.0 +1695687420000,0.6208,0.6208,0.6195,0.6195,12174.0 +1695687480000,0.6196,0.62,0.6194,0.6199,2377.0 +1695687540000,0.6198,0.6198,0.6198,0.6198,532.0 +1695687600000,0.6199,0.6199,0.6193,0.6195,957.0 +1695687660000,0.6196,0.6197,0.6196,0.6197,446.0 +1695687720000,0.6201,0.6206,0.6201,0.6203,1506.0 +1695687780000,0.6199,0.6199,0.6191,0.6196,1215.0 +1695687840000,0.6194,0.6194,0.6194,0.6194,17.0 +1695687900000,0.6194,0.6194,0.6191,0.6192,399.0 +1695687960000,0.6193,0.6198,0.6193,0.6198,3413.0 +1695688020000,0.6201,0.6209,0.6201,0.6208,2968.0 +1695688080000,0.6208,0.6208,0.6208,0.6208,0.0 +1695688140000,0.6208,0.6208,0.6207,0.6208,50.0 +1695688200000,0.6208,0.6208,0.6198,0.6198,1930.0 +1695688260000,0.6196,0.6196,0.6191,0.6192,2665.0 +1695688320000,0.6193,0.6195,0.6189,0.6195,3171.0 +1695688380000,0.6195,0.6199,0.6195,0.6198,278.0 +1695688440000,0.6198,0.6199,0.6197,0.6197,87.0 +1695688500000,0.6197,0.6197,0.6195,0.6197,1853.0 +1695688560000,0.6198,0.6203,0.6198,0.6203,1495.0 +1695688620000,0.6203,0.6204,0.6201,0.6201,2475.0 +1695688680000,0.62,0.6201,0.62,0.6201,163.0 +1695688740000,0.62,0.62,0.62,0.62,16.0 +1695688800000,0.62,0.62,0.62,0.62,34.0 +1695688860000,0.6201,0.6206,0.6201,0.6204,2271.0 +1695688920000,0.6204,0.6205,0.6204,0.6205,216.0 +1695688980000,0.6205,0.6205,0.6205,0.6205,957.0 +1695689040000,0.6205,0.6205,0.6205,0.6205,43.0 +1695689100000,0.6204,0.6216,0.6204,0.6213,5858.0 +1695689160000,0.6214,0.6214,0.6212,0.6212,1737.0 +1695689220000,0.6214,0.6215,0.6214,0.6215,603.0 +1695689280000,0.6215,0.6215,0.6215,0.6215,0.0 +1695689340000,0.6214,0.6214,0.6204,0.6206,3262.0 +1695689400000,0.6206,0.621,0.6206,0.6209,220.0 +1695689460000,0.6209,0.6209,0.6209,0.6209,0.0 +1695689520000,0.6208,0.6211,0.6205,0.6205,2314.0 +1695689580000,0.6207,0.6209,0.6207,0.6207,239.0 +1695689640000,0.6209,0.6209,0.6209,0.6209,11.0 +1695689700000,0.6209,0.6209,0.6208,0.6208,303.0 +1695689760000,0.6206,0.6207,0.6206,0.6207,78.0 +1695689820000,0.6205,0.6205,0.62,0.62,859.0 +1695689880000,0.62,0.62,0.6197,0.6199,1531.0 +1695689940000,0.6199,0.6202,0.6198,0.6201,762.0 +1695690000000,0.6201,0.6201,0.619,0.6194,11754.0 +1695690060000,0.6193,0.6194,0.6182,0.6183,17691.0 +1695690120000,0.6183,0.6183,0.6182,0.6183,908.0 +1695690180000,0.6183,0.6186,0.6183,0.6186,7261.0 +1695690240000,0.6184,0.6185,0.6182,0.6185,2786.0 +1695690300000,0.6186,0.6191,0.6184,0.6189,2649.0 +1695690360000,0.6191,0.6191,0.6191,0.6191,184.0 +1695690420000,0.6191,0.6191,0.6185,0.6186,5142.0 +1695690480000,0.6187,0.6191,0.6187,0.619,1603.0 +1695690540000,0.6189,0.6189,0.6187,0.6188,808.0 +1695690600000,0.6188,0.62,0.6187,0.62,4321.0 +1695690660000,0.6198,0.6198,0.6196,0.6196,50.0 +1695690720000,0.6197,0.6201,0.6197,0.6199,1649.0 +1695690780000,0.6199,0.6199,0.6199,0.6199,27.0 +1695690840000,0.6198,0.6198,0.6184,0.6189,18018.0 +1695690900000,0.6189,0.619,0.6189,0.6189,464.0 +1695690960000,0.6189,0.6189,0.6189,0.6189,19.0 +1695691020000,0.6187,0.6187,0.6187,0.6187,253.0 +1695691080000,0.6185,0.6187,0.6185,0.6185,562.0 +1695691140000,0.6185,0.6185,0.6179,0.6179,2583.0 +1695691200000,0.6179,0.618,0.6179,0.6179,528.0 +1695691260000,0.6179,0.6184,0.6179,0.6184,866.0 +1695691320000,0.6183,0.6183,0.6183,0.6183,10.0 +1695691380000,0.6183,0.6184,0.6183,0.6184,373.0 +1695691440000,0.6183,0.6183,0.6181,0.6181,4350.0 +1695691500000,0.6181,0.6181,0.6174,0.6174,4272.0 +1695691560000,0.6175,0.6177,0.6173,0.6174,6169.0 +1695691620000,0.6173,0.6173,0.6171,0.6173,2999.0 +1695691680000,0.6177,0.6184,0.6177,0.6177,8421.0 +1695691740000,0.6177,0.6177,0.6177,0.6177,17.0 +1695691800000,0.6176,0.6176,0.6175,0.6175,18.0 +1695691860000,0.6176,0.6178,0.6176,0.6178,507.0 +1695691920000,0.6179,0.6179,0.6178,0.6178,502.0 +1695691980000,0.6179,0.6179,0.6177,0.6177,970.0 +1695692040000,0.6177,0.6177,0.6177,0.6177,88.0 +1695692100000,0.6177,0.6177,0.6175,0.6175,1634.0 +1695692160000,0.6174,0.6174,0.6174,0.6174,19.0 +1695692220000,0.6175,0.6179,0.6175,0.6179,558.0 +1695692280000,0.6177,0.6178,0.6177,0.6178,197.0 +1695692340000,0.6178,0.6178,0.6176,0.6177,1457.0 +1695692400000,0.6177,0.6177,0.6177,0.6177,1555.0 +1695692460000,0.6178,0.6179,0.6178,0.6179,80.0 +1695692520000,0.6177,0.6177,0.6176,0.6176,1364.0 +1695692580000,0.6177,0.6181,0.6177,0.6178,2379.0 +1695692640000,0.6178,0.6178,0.6157,0.6164,56798.0 +1695692700000,0.6163,0.6167,0.6163,0.6167,4141.0 +1695692760000,0.6169,0.6171,0.6169,0.6171,5865.0 +1695692820000,0.6171,0.6171,0.6166,0.6169,1624.0 +1695692880000,0.617,0.6171,0.617,0.6171,2106.0 +1695692940000,0.6171,0.6171,0.6167,0.6167,1381.0 +1695693000000,0.6169,0.6186,0.6169,0.6185,11628.0 +1695693060000,0.6187,0.6188,0.6186,0.6186,3582.0 +1695693120000,0.6186,0.6186,0.6183,0.6184,10255.0 +1695693180000,0.6187,0.6195,0.6187,0.6193,3757.0 +1695693240000,0.6194,0.6194,0.6193,0.6193,885.0 +1695693300000,0.6194,0.6195,0.6194,0.6194,1526.0 +1695693360000,0.6194,0.6194,0.6194,0.6194,797.0 +1695693420000,0.6195,0.62,0.6195,0.6195,9554.0 +1695693480000,0.6194,0.6198,0.6194,0.6198,2717.0 +1695693540000,0.6199,0.62,0.6199,0.6199,1557.0 +1695693600000,0.6201,0.6203,0.62,0.6201,1577.0 +1695693660000,0.6202,0.6202,0.62,0.62,1875.0 +1695693720000,0.6198,0.6202,0.6198,0.6198,1124.0 +1695693780000,0.6199,0.6204,0.6199,0.6204,395.0 +1695693840000,0.6204,0.6207,0.6203,0.6207,5512.0 +1695693900000,0.6207,0.6207,0.6207,0.6207,255.0 +1695693960000,0.6207,0.6215,0.6207,0.6214,11995.0 +1695694020000,0.6214,0.6217,0.6211,0.6213,18521.0 +1695694080000,0.6214,0.6219,0.6214,0.6219,6354.0 +1695694140000,0.6219,0.6224,0.6219,0.6223,12460.0 +1695694200000,0.6222,0.6222,0.6219,0.622,1459.0 +1695694260000,0.6221,0.6223,0.6221,0.6223,1053.0 +1695694320000,0.6224,0.6225,0.6223,0.6223,2114.0 +1695694380000,0.6224,0.6224,0.6223,0.6223,76.0 +1695694440000,0.6223,0.6223,0.6209,0.6215,9794.0 +1695694500000,0.6213,0.6216,0.6212,0.6215,1137.0 +1695694560000,0.6218,0.622,0.6218,0.6219,510.0 +1695694620000,0.6217,0.6217,0.6211,0.6213,2389.0 +1695694680000,0.6211,0.6211,0.6211,0.6211,182.0 +1695694740000,0.621,0.621,0.621,0.621,226.0 +1695694800000,0.6207,0.6207,0.6205,0.6206,250.0 +1695694860000,0.6206,0.6206,0.6206,0.6206,0.0 +1695694920000,0.6205,0.6211,0.6205,0.6211,1577.0 +1695694980000,0.6211,0.6211,0.6211,0.6211,0.0 +1695695040000,0.6211,0.6211,0.6211,0.6211,0.0 +1695695100000,0.6208,0.6209,0.6207,0.6209,277.0 +1695695160000,0.6211,0.6219,0.6211,0.6219,5289.0 +1695695220000,0.6219,0.6219,0.6219,0.6219,395.0 +1695695280000,0.6218,0.6218,0.6218,0.6218,271.0 +1695695340000,0.6219,0.6219,0.6217,0.6219,435.0 +1695695400000,0.6219,0.622,0.6217,0.622,207.0 +1695695460000,0.6219,0.6219,0.6215,0.6215,1190.0 +1695695520000,0.6207,0.6207,0.6201,0.6201,946.0 +1695695580000,0.6201,0.6203,0.6201,0.6203,1246.0 +1695695640000,0.6204,0.6204,0.6201,0.6201,2544.0 +1695695700000,0.6205,0.6208,0.6205,0.6205,1681.0 +1695695760000,0.6207,0.6207,0.6207,0.6207,9.0 +1695695820000,0.6208,0.6209,0.6207,0.6209,1182.0 +1695695880000,0.621,0.6211,0.621,0.6211,1117.0 +1695695940000,0.6212,0.6212,0.6207,0.6207,328.0 +1695696000000,0.6208,0.6208,0.6208,0.6208,32.0 +1695696060000,0.6208,0.6211,0.6208,0.621,2012.0 +1695696120000,0.621,0.6211,0.621,0.6211,1335.0 +1695696180000,0.621,0.6211,0.6208,0.6208,2154.0 +1695696240000,0.621,0.621,0.6208,0.6208,985.0 +1695696300000,0.6208,0.621,0.6208,0.6208,4043.0 +1695696360000,0.6208,0.6212,0.6208,0.6212,3695.0 +1695696420000,0.621,0.621,0.6207,0.6207,494.0 +1695696480000,0.6208,0.6211,0.6207,0.6211,2131.0 +1695696540000,0.6207,0.6209,0.6207,0.6208,258.0 +1695696600000,0.6209,0.6211,0.6209,0.6209,1312.0 +1695696660000,0.6209,0.621,0.6208,0.621,2921.0 +1695696720000,0.621,0.621,0.621,0.621,9.0 +1695696780000,0.621,0.621,0.621,0.621,238.0 +1695696840000,0.6208,0.6208,0.6202,0.6206,7238.0 +1695696900000,0.6206,0.6211,0.6204,0.6211,6679.0 +1695696960000,0.6208,0.6208,0.6208,0.6208,55.0 +1695697020000,0.6205,0.6208,0.6205,0.6208,109.0 +1695697080000,0.6208,0.6208,0.6208,0.6208,0.0 +1695697140000,0.6206,0.6206,0.6205,0.6206,221.0 +1695697200000,0.6206,0.6212,0.6205,0.6212,3727.0 +1695697260000,0.621,0.6211,0.621,0.6211,263.0 +1695697320000,0.6213,0.6219,0.6211,0.6219,1532.0 +1695697380000,0.622,0.6222,0.622,0.6221,540.0 +1695697440000,0.6222,0.6228,0.6218,0.6228,10634.0 +1695697500000,0.6228,0.6244,0.6228,0.6238,44609.0 +1695697560000,0.6239,0.6241,0.6239,0.624,3757.0 +1695697620000,0.6239,0.6239,0.6239,0.6239,937.0 +1695697680000,0.6239,0.6241,0.6238,0.6238,5943.0 +1695697740000,0.6239,0.6239,0.6238,0.6238,2653.0 +1695697800000,0.6237,0.6237,0.6235,0.6236,2885.0 +1695697860000,0.6236,0.6236,0.6233,0.6233,1344.0 +1695697920000,0.6233,0.6233,0.6233,0.6233,0.0 +1695697980000,0.6231,0.6231,0.6231,0.6231,81.0 +1695698040000,0.6231,0.6231,0.6231,0.6231,0.0 +1695698100000,0.6232,0.6238,0.6232,0.6233,1025.0 +1695698160000,0.6235,0.6241,0.6235,0.6241,2230.0 +1695698220000,0.6241,0.6242,0.624,0.6241,2867.0 +1695698280000,0.6242,0.6243,0.6241,0.6241,2858.0 +1695698340000,0.6239,0.6239,0.6239,0.6239,356.0 +1695698400000,0.6239,0.6247,0.6238,0.6247,10200.0 +1695698460000,0.6247,0.6247,0.624,0.624,28229.0 +1695698520000,0.624,0.624,0.624,0.624,0.0 +1695698580000,0.624,0.6243,0.6239,0.6243,4168.0 +1695698640000,0.6242,0.6247,0.6242,0.6245,9409.0 +1695698700000,0.6245,0.6245,0.6239,0.6245,2756.0 +1695698760000,0.6242,0.6242,0.6242,0.6242,102.0 +1695698820000,0.6241,0.6245,0.6241,0.6245,546.0 +1695698880000,0.6245,0.625,0.6244,0.6244,7047.0 +1695698940000,0.6247,0.6248,0.6245,0.6248,534.0 +1695699000000,0.6249,0.6251,0.6249,0.625,176.0 +1695699060000,0.6248,0.6248,0.6233,0.6235,35584.0 +1695699120000,0.6235,0.6235,0.6235,0.6235,1100.0 +1695699180000,0.6234,0.6234,0.6233,0.6233,1106.0 +1695699240000,0.6234,0.6234,0.623,0.6231,919.0 +1695699300000,0.6229,0.6229,0.6228,0.6229,2025.0 +1695699360000,0.6228,0.6228,0.6224,0.6225,7440.0 +1695699420000,0.6225,0.6225,0.6223,0.6223,1062.0 +1695699480000,0.6223,0.6223,0.6223,0.6223,0.0 +1695699540000,0.6223,0.6223,0.6223,0.6223,1226.0 +1695699600000,0.6224,0.6238,0.6224,0.6235,16392.0 +1695699660000,0.6233,0.6233,0.6228,0.6228,934.0 +1695699720000,0.6229,0.623,0.6228,0.623,2823.0 +1695699780000,0.6229,0.623,0.6227,0.6227,1165.0 +1695699840000,0.6227,0.6246,0.6226,0.6244,23998.0 +1695699900000,0.6243,0.6262,0.6241,0.6247,35357.0 +1695699960000,0.6245,0.6245,0.6243,0.6243,355.0 +1695700020000,0.6244,0.6245,0.6243,0.6245,2386.0 +1695700080000,0.6243,0.6243,0.6243,0.6243,394.0 +1695700140000,0.6244,0.6244,0.6244,0.6244,13.0 +1695700200000,0.6245,0.6249,0.6244,0.6246,4520.0 +1695700260000,0.6247,0.6248,0.6244,0.6246,834.0 +1695700320000,0.6246,0.6246,0.6243,0.6245,1324.0 +1695700380000,0.6245,0.6245,0.6243,0.6244,488.0 +1695700440000,0.6244,0.6246,0.6243,0.6243,1833.0 +1695700500000,0.6245,0.6245,0.6244,0.6244,32.0 +1695700560000,0.6244,0.6244,0.6238,0.6238,7767.0 +1695700620000,0.6239,0.6243,0.6238,0.6243,1222.0 +1695700680000,0.6242,0.6242,0.6242,0.6242,884.0 +1695700740000,0.6243,0.6243,0.6241,0.6241,275.0 +1695700800000,0.6242,0.6245,0.6241,0.6242,3104.0 +1695700860000,0.6242,0.6243,0.6242,0.6242,30.0 +1695700920000,0.6242,0.6246,0.6242,0.6243,2096.0 +1695700980000,0.6242,0.6242,0.6234,0.6234,7959.0 +1695701040000,0.6235,0.6236,0.6235,0.6236,858.0 +1695701100000,0.6237,0.6242,0.6237,0.6242,1326.0 +1695701160000,0.6241,0.6241,0.6241,0.6241,352.0 +1695701220000,0.6245,0.6245,0.6245,0.6245,648.0 +1695701280000,0.6245,0.6245,0.6245,0.6245,0.0 +1695701340000,0.6245,0.6249,0.6245,0.6249,4478.0 +1695701400000,0.6248,0.6248,0.6247,0.6247,253.0 +1695701460000,0.6248,0.6248,0.6248,0.6248,80.0 +1695701520000,0.6248,0.6248,0.6248,0.6248,355.0 +1695701580000,0.6248,0.6248,0.6248,0.6248,0.0 +1695701640000,0.6248,0.6249,0.6246,0.6249,5201.0 +1695701700000,0.6247,0.6248,0.6245,0.6246,1848.0 +1695701760000,0.6246,0.6246,0.6246,0.6246,260.0 +1695701820000,0.6246,0.6246,0.6236,0.6236,9723.0 +1695701880000,0.6235,0.6245,0.6235,0.6243,2154.0 +1695701940000,0.6241,0.6241,0.6241,0.6241,215.0 +1695702000000,0.6242,0.6242,0.6241,0.6242,463.0 +1695702060000,0.6243,0.6247,0.6243,0.6247,591.0 +1695702120000,0.6244,0.6244,0.624,0.6243,2039.0 +1695702180000,0.624,0.6248,0.624,0.6248,2412.0 +1695702240000,0.6248,0.6248,0.6248,0.6248,0.0 +1695702300000,0.6245,0.6249,0.6241,0.6241,636.0 +1695702360000,0.6241,0.6241,0.6241,0.6241,0.0 +1695702420000,0.6245,0.6245,0.6244,0.6244,165.0 +1695702480000,0.6244,0.6244,0.6239,0.6239,1963.0 +1695702540000,0.6239,0.6239,0.6237,0.6237,93.0 +1695702600000,0.6237,0.6237,0.6237,0.6237,0.0 +1695702660000,0.6238,0.6239,0.6238,0.6238,438.0 +1695702720000,0.6238,0.6238,0.6234,0.6234,4729.0 +1695702780000,0.6234,0.6235,0.6234,0.6235,167.0 +1695702840000,0.6234,0.6235,0.6234,0.6235,210.0 +1695702900000,0.6235,0.6237,0.6235,0.6236,199.0 +1695702960000,0.6236,0.6238,0.6236,0.6238,1794.0 +1695703020000,0.6237,0.6238,0.6237,0.6238,471.0 +1695703080000,0.6239,0.6244,0.6239,0.6244,1461.0 +1695703140000,0.6246,0.6248,0.6242,0.6248,4403.0 +1695703200000,0.6246,0.6247,0.6246,0.6246,1067.0 +1695703260000,0.6246,0.6246,0.6246,0.6246,0.0 +1695703320000,0.6246,0.6246,0.6246,0.6246,0.0 +1695703380000,0.6245,0.6245,0.6245,0.6245,2069.0 +1695703440000,0.6248,0.6248,0.6248,0.6248,438.0 +1695703500000,0.6246,0.6247,0.6245,0.6247,651.0 +1695703560000,0.625,0.6251,0.625,0.625,3685.0 +1695703620000,0.625,0.625,0.6247,0.6247,1106.0 +1695703680000,0.6247,0.6247,0.6247,0.6247,0.0 +1695703740000,0.6246,0.6247,0.6245,0.6247,186.0 +1695703800000,0.6246,0.6253,0.6246,0.6253,1530.0 +1695703860000,0.6252,0.6252,0.6252,0.6252,44.0 +1695703920000,0.6251,0.6254,0.6251,0.6254,1715.0 +1695703980000,0.6254,0.6255,0.6254,0.6255,1831.0 +1695704040000,0.6256,0.6256,0.6256,0.6256,81.0 +1695704100000,0.6255,0.6255,0.6255,0.6255,607.0 +1695704160000,0.6254,0.6254,0.6254,0.6254,255.0 +1695704220000,0.6255,0.6256,0.6252,0.6252,1395.0 +1695704280000,0.6255,0.6257,0.6254,0.6254,292.0 +1695704340000,0.6254,0.6254,0.6252,0.6252,162.0 +1695704400000,0.6255,0.6257,0.6252,0.6256,412.0 +1695704460000,0.6257,0.626,0.6257,0.6258,3039.0 +1695704520000,0.6258,0.6261,0.6258,0.6259,259.0 +1695704580000,0.6261,0.6261,0.6258,0.6259,1331.0 +1695704640000,0.6256,0.6257,0.6253,0.6257,2587.0 +1695704700000,0.6257,0.6259,0.6256,0.6256,7190.0 +1695704760000,0.6255,0.6259,0.6255,0.6259,7732.0 +1695704820000,0.6259,0.6259,0.6254,0.6254,171.0 +1695704880000,0.6253,0.6254,0.6253,0.6254,607.0 +1695704940000,0.6253,0.6253,0.6252,0.6253,168.0 +1695705000000,0.6254,0.6257,0.6253,0.6255,419.0 +1695705060000,0.6254,0.6254,0.6252,0.6252,479.0 +1695705120000,0.6251,0.6252,0.6251,0.6252,4144.0 +1695705180000,0.6251,0.6251,0.6251,0.6251,463.0 +1695705240000,0.6251,0.6252,0.6251,0.6252,466.0 +1695705300000,0.6252,0.6253,0.6251,0.6253,319.0 +1695705360000,0.6252,0.6252,0.624,0.624,18597.0 +1695705420000,0.6239,0.6239,0.6234,0.6238,3778.0 +1695705480000,0.6236,0.6239,0.6235,0.6239,1591.0 +1695705540000,0.6239,0.6239,0.6239,0.6239,91.0 +1695705600000,0.6238,0.6238,0.6237,0.6238,512.0 +1695705660000,0.6238,0.6241,0.6238,0.6239,6225.0 +1695705720000,0.624,0.624,0.624,0.624,11.0 +1695705780000,0.6239,0.6239,0.6237,0.6238,304.0 +1695705840000,0.6239,0.6239,0.6239,0.6239,9.0 +1695705900000,0.6241,0.6241,0.6241,0.6241,27.0 +1695705960000,0.624,0.624,0.6235,0.6237,694.0 +1695706020000,0.6234,0.6234,0.6233,0.6233,1691.0 +1695706080000,0.6232,0.6235,0.6232,0.6233,1000.0 +1695706140000,0.6231,0.6232,0.623,0.6231,2453.0 +1695706200000,0.6232,0.6235,0.6232,0.6235,752.0 +1695706260000,0.6235,0.6242,0.6235,0.6242,1482.0 +1695706320000,0.6241,0.6242,0.624,0.6242,1024.0 +1695706380000,0.6241,0.6246,0.6241,0.6244,2430.0 +1695706440000,0.6245,0.6245,0.6245,0.6245,896.0 +1695706500000,0.6244,0.6244,0.6239,0.6239,1838.0 +1695706560000,0.6239,0.6239,0.6239,0.6239,666.0 +1695706620000,0.6236,0.624,0.6236,0.624,1150.0 +1695706680000,0.6237,0.6241,0.6234,0.6234,4152.0 +1695706740000,0.6237,0.6237,0.6237,0.6237,26.0 +1695706800000,0.6237,0.6241,0.6237,0.624,1858.0 +1695706860000,0.6242,0.6251,0.6242,0.6251,2302.0 +1695706920000,0.6253,0.6256,0.6253,0.6256,720.0 +1695706980000,0.6256,0.6258,0.6254,0.6258,1529.0 +1695707040000,0.6257,0.6262,0.6257,0.6262,7029.0 +1695707100000,0.6258,0.626,0.6258,0.6259,883.0 +1695707160000,0.6259,0.6262,0.6259,0.6262,738.0 +1695707220000,0.6262,0.627,0.6262,0.6263,22608.0 +1695707280000,0.6264,0.6267,0.6264,0.6264,2786.0 +1695707340000,0.6266,0.6266,0.6255,0.6255,5284.0 +1695707400000,0.6254,0.6262,0.6251,0.6262,3818.0 +1695707460000,0.6262,0.6262,0.6261,0.6262,298.0 +1695707520000,0.626,0.626,0.6256,0.6258,612.0 +1695707580000,0.6258,0.6259,0.6258,0.6259,320.0 +1695707640000,0.6258,0.6258,0.6251,0.6251,2789.0 +1695707700000,0.6251,0.6254,0.6249,0.625,1176.0 +1695707760000,0.6253,0.6256,0.6253,0.6256,379.0 +1695707820000,0.6257,0.6258,0.6257,0.6258,385.0 +1695707880000,0.6256,0.6258,0.6255,0.6255,361.0 +1695707940000,0.6255,0.6255,0.6251,0.6252,3552.0 +1695708000000,0.6254,0.626,0.6253,0.6257,1890.0 +1695708060000,0.6259,0.6261,0.6254,0.6259,8134.0 +1695708120000,0.6261,0.6268,0.6255,0.626,12140.0 +1695708180000,0.626,0.6262,0.626,0.6262,1229.0 +1695708240000,0.6262,0.6262,0.6262,0.6262,26.0 +1695708300000,0.6263,0.6263,0.6257,0.6257,303.0 +1695708360000,0.6257,0.6257,0.6249,0.6251,4667.0 +1695708420000,0.6251,0.6251,0.6248,0.6249,4790.0 +1695708480000,0.6248,0.625,0.6246,0.6248,10026.0 +1695708540000,0.6247,0.6247,0.6245,0.6247,1426.0 +1695708600000,0.6244,0.6248,0.6244,0.6248,1299.0 +1695708660000,0.6247,0.6249,0.6247,0.6249,6507.0 +1695708720000,0.6253,0.6276,0.6253,0.627,28655.0 +1695708780000,0.6268,0.6268,0.6261,0.6261,4000.0 +1695708840000,0.6258,0.6264,0.6258,0.6263,6119.0 +1695708900000,0.6263,0.6264,0.6259,0.6264,4145.0 +1695708960000,0.626,0.6273,0.6258,0.6266,4051.0 +1695709020000,0.6265,0.6266,0.6265,0.6265,104.0 +1695709080000,0.6266,0.6266,0.6264,0.6264,2371.0 +1695709140000,0.6263,0.6263,0.6261,0.6261,233.0 +1695709200000,0.6261,0.6261,0.626,0.626,120.0 +1695709260000,0.6259,0.6259,0.6232,0.6234,33809.0 +1695709320000,0.6234,0.6239,0.6233,0.6236,6013.0 +1695709380000,0.6234,0.6237,0.6233,0.6234,3972.0 +1695709440000,0.6238,0.6239,0.6236,0.6237,402.0 +1695709500000,0.6238,0.6238,0.6235,0.6235,102.0 +1695709560000,0.6237,0.624,0.6237,0.6237,989.0 +1695709620000,0.6237,0.6237,0.6235,0.6235,1528.0 +1695709680000,0.6239,0.6239,0.6239,0.6239,27.0 +1695709740000,0.6239,0.6241,0.6237,0.6239,1537.0 +1695709800000,0.6241,0.6242,0.6241,0.6242,71.0 +1695709860000,0.6241,0.6244,0.6237,0.6242,2148.0 +1695709920000,0.6241,0.6241,0.6235,0.6235,4023.0 +1695709980000,0.6233,0.6233,0.623,0.6231,1902.0 +1695710040000,0.623,0.623,0.623,0.623,42.0 +1695710100000,0.623,0.6233,0.6229,0.6233,2285.0 +1695710160000,0.6235,0.6235,0.6224,0.6227,3626.0 +1695710220000,0.6226,0.6226,0.6225,0.6225,1037.0 +1695710280000,0.6225,0.6225,0.6225,0.6225,640.0 +1695710340000,0.6225,0.6226,0.6224,0.6226,1594.0 +1695710400000,0.6223,0.6223,0.6211,0.6211,11629.0 +1695710460000,0.6211,0.6212,0.6204,0.6204,10245.0 +1695710520000,0.6205,0.6213,0.6205,0.6213,6826.0 +1695710580000,0.6212,0.6216,0.6212,0.6215,1550.0 +1695710640000,0.6214,0.6214,0.6211,0.6213,1281.0 +1695710700000,0.6214,0.6216,0.6212,0.6212,629.0 +1695710760000,0.6212,0.6219,0.6212,0.6215,1745.0 +1695710820000,0.6216,0.6218,0.6213,0.6215,980.0 +1695710880000,0.6214,0.622,0.6214,0.6215,1913.0 +1695710940000,0.6214,0.6216,0.6214,0.6216,350.0 +1695711000000,0.6215,0.6215,0.6215,0.6215,348.0 +1695711060000,0.6218,0.6218,0.6218,0.6218,71.0 +1695711120000,0.6218,0.6218,0.6213,0.6213,673.0 +1695711180000,0.6213,0.6213,0.6212,0.6212,673.0 +1695711240000,0.6212,0.6213,0.6212,0.6213,158.0 +1695711300000,0.6213,0.6214,0.6213,0.6214,129.0 +1695711360000,0.6214,0.6216,0.6213,0.6213,455.0 +1695711420000,0.6213,0.6213,0.6213,0.6213,115.0 +1695711480000,0.6213,0.6215,0.6212,0.6212,329.0 +1695711540000,0.6212,0.6219,0.6212,0.6217,3340.0 +1695711600000,0.6218,0.6218,0.6212,0.6214,503.0 +1695711660000,0.6214,0.6214,0.6212,0.6213,239.0 +1695711720000,0.6214,0.6214,0.6211,0.6212,1504.0 +1695711780000,0.621,0.621,0.6206,0.6206,2306.0 +1695711840000,0.6206,0.6206,0.6202,0.6205,1813.0 +1695711900000,0.6205,0.6206,0.6203,0.6203,1604.0 +1695711960000,0.6206,0.6209,0.6205,0.6207,2250.0 +1695712020000,0.6207,0.6207,0.6202,0.6202,5130.0 +1695712080000,0.6204,0.6205,0.6202,0.6202,3103.0 +1695712140000,0.6202,0.6203,0.6201,0.6201,280.0 +1695712200000,0.6202,0.6202,0.6198,0.62,6619.0 +1695712260000,0.62,0.62,0.6195,0.6195,5295.0 +1695712320000,0.6196,0.6198,0.6195,0.6195,3518.0 +1695712380000,0.6196,0.6196,0.6194,0.6195,1856.0 +1695712440000,0.6193,0.6193,0.6192,0.6192,454.0 +1695712500000,0.6191,0.6192,0.6186,0.6186,6066.0 +1695712560000,0.6186,0.6186,0.6185,0.6186,2696.0 +1695712620000,0.6185,0.6185,0.6182,0.6182,2340.0 +1695712680000,0.6184,0.6189,0.6184,0.6189,3346.0 +1695712740000,0.6187,0.619,0.6182,0.6186,13376.0 +1695712800000,0.6189,0.619,0.6186,0.6186,865.0 +1695712860000,0.6186,0.6186,0.6183,0.6184,3652.0 +1695712920000,0.6183,0.6185,0.6183,0.6185,846.0 +1695712980000,0.6187,0.6191,0.6187,0.6189,1617.0 +1695713040000,0.6188,0.6188,0.6187,0.6187,312.0 +1695713100000,0.6187,0.6189,0.6186,0.6189,611.0 +1695713160000,0.6191,0.6191,0.6189,0.619,100.0 +1695713220000,0.619,0.619,0.619,0.619,70.0 +1695713280000,0.619,0.6193,0.6188,0.6193,1485.0 +1695713340000,0.6191,0.6191,0.6188,0.6188,870.0 +1695713400000,0.6189,0.6189,0.6184,0.6187,3176.0 +1695713460000,0.6188,0.6188,0.6188,0.6188,186.0 +1695713520000,0.6188,0.6188,0.6188,0.6188,0.0 +1695713580000,0.6188,0.6188,0.6187,0.6187,274.0 +1695713640000,0.6188,0.6189,0.6188,0.6189,812.0 +1695713700000,0.6188,0.6188,0.6186,0.6186,878.0 +1695713760000,0.6187,0.6187,0.6182,0.6182,3844.0 +1695713820000,0.6185,0.6185,0.6184,0.6184,590.0 +1695713880000,0.6184,0.6193,0.6184,0.6193,3337.0 +1695713940000,0.6193,0.6193,0.6193,0.6193,0.0 +1695714000000,0.6188,0.6189,0.6186,0.6187,1305.0 +1695714060000,0.6188,0.6188,0.6188,0.6188,53.0 +1695714120000,0.6189,0.6189,0.6187,0.6187,533.0 +1695714180000,0.6187,0.6192,0.6187,0.6188,809.0 +1695714240000,0.619,0.619,0.6184,0.6189,1537.0 +1695714300000,0.6189,0.6189,0.6185,0.6189,1572.0 +1695714360000,0.6188,0.6189,0.6188,0.6189,737.0 +1695714420000,0.6189,0.6189,0.6189,0.6189,0.0 +1695714480000,0.619,0.619,0.6189,0.6189,599.0 +1695714540000,0.6189,0.6189,0.6189,0.6189,1583.0 +1695714600000,0.6188,0.6188,0.6188,0.6188,41.0 +1695714660000,0.6189,0.6196,0.6189,0.6196,4342.0 +1695714720000,0.6196,0.6196,0.6194,0.6195,2469.0 +1695714780000,0.6196,0.6198,0.6194,0.6198,3158.0 +1695714840000,0.6198,0.6198,0.6198,0.6198,2144.0 +1695714900000,0.6197,0.6197,0.6195,0.6195,139.0 +1695714960000,0.6192,0.6192,0.6192,0.6192,9.0 +1695715020000,0.6192,0.6194,0.6192,0.6194,170.0 +1695715080000,0.6194,0.6194,0.6191,0.6191,1218.0 +1695715140000,0.6192,0.6192,0.6191,0.6191,21.0 +1695715200000,0.6192,0.6194,0.6188,0.6194,3883.0 +1695715260000,0.6192,0.62,0.6192,0.6199,12737.0 +1695715320000,0.6199,0.6205,0.6199,0.6204,6284.0 +1695715380000,0.6205,0.6205,0.6203,0.6203,1890.0 +1695715440000,0.6204,0.6204,0.6192,0.6199,16908.0 +1695715500000,0.6198,0.6202,0.6198,0.6201,685.0 +1695715560000,0.6201,0.6201,0.6199,0.6199,1115.0 +1695715620000,0.6198,0.6198,0.6194,0.6194,1647.0 +1695715680000,0.6195,0.6195,0.6195,0.6195,80.0 +1695715740000,0.6195,0.62,0.6195,0.62,399.0 +1695715800000,0.6199,0.62,0.6198,0.62,1499.0 +1695715860000,0.62,0.6202,0.62,0.6202,851.0 +1695715920000,0.6202,0.6202,0.6202,0.6202,170.0 +1695715980000,0.6202,0.6203,0.6202,0.6202,227.0 +1695716040000,0.6203,0.6203,0.6203,0.6203,78.0 +1695716100000,0.6202,0.6202,0.6194,0.6195,8407.0 +1695716160000,0.6197,0.6198,0.6197,0.6198,1329.0 +1695716220000,0.6198,0.6198,0.6197,0.6197,270.0 +1695716280000,0.6197,0.6197,0.6197,0.6197,72.0 +1695716340000,0.6197,0.6197,0.6196,0.6196,537.0 +1695716400000,0.6195,0.6196,0.6194,0.6194,152.0 +1695716460000,0.6194,0.6195,0.6194,0.6195,405.0 +1695716520000,0.6195,0.6197,0.6195,0.6197,241.0 +1695716580000,0.6199,0.6199,0.6195,0.6195,253.0 +1695716640000,0.6197,0.6199,0.6197,0.6199,140.0 +1695716700000,0.6198,0.6198,0.6196,0.6198,158.0 +1695716760000,0.6198,0.6199,0.6194,0.6199,4707.0 +1695716820000,0.6198,0.6199,0.6198,0.6199,715.0 +1695716880000,0.6196,0.6198,0.6196,0.6197,728.0 +1695716940000,0.6197,0.6197,0.6194,0.6195,108.0 +1695717000000,0.6196,0.6197,0.6195,0.6196,240.0 +1695717060000,0.6195,0.6195,0.619,0.619,2579.0 +1695717120000,0.619,0.6195,0.6189,0.6192,8037.0 +1695717180000,0.6191,0.6197,0.6188,0.6191,5118.0 +1695717240000,0.6197,0.6197,0.6189,0.6189,2164.0 +1695717300000,0.6189,0.6192,0.6188,0.6192,1951.0 +1695717360000,0.6191,0.6192,0.6184,0.6187,8248.0 +1695717420000,0.6187,0.6189,0.6187,0.6189,1650.0 +1695717480000,0.619,0.6192,0.6186,0.6191,2981.0 +1695717540000,0.619,0.6192,0.619,0.6192,76.0 +1695717600000,0.6192,0.6192,0.6188,0.6188,1819.0 +1695717660000,0.6188,0.6188,0.6184,0.6185,1107.0 +1695717720000,0.6186,0.6186,0.6184,0.6184,920.0 +1695717780000,0.6185,0.6185,0.6184,0.6185,871.0 +1695717840000,0.6185,0.6189,0.6185,0.6189,861.0 +1695717900000,0.6188,0.6192,0.6188,0.6192,2076.0 +1695717960000,0.6192,0.6192,0.619,0.619,2816.0 +1695718020000,0.619,0.619,0.619,0.619,131.0 +1695718080000,0.619,0.6192,0.619,0.6192,1068.0 +1695718140000,0.6194,0.6196,0.6194,0.6195,4731.0 +1695718200000,0.6195,0.6195,0.6193,0.6194,571.0 +1695718260000,0.6193,0.6193,0.6192,0.6193,2837.0 +1695718320000,0.6193,0.6193,0.6193,0.6193,139.0 +1695718380000,0.6192,0.6197,0.6191,0.6197,9767.0 +1695718440000,0.6192,0.6192,0.6192,0.6192,66.0 +1695718500000,0.6191,0.6195,0.6187,0.6195,6393.0 +1695718560000,0.6192,0.6192,0.6189,0.6189,85.0 +1695718620000,0.6189,0.6189,0.6187,0.6187,438.0 +1695718680000,0.6187,0.6187,0.6185,0.6185,495.0 +1695718740000,0.6187,0.6188,0.6185,0.6186,372.0 +1695718800000,0.6187,0.6195,0.6186,0.6188,5663.0 +1695718860000,0.6189,0.6192,0.6186,0.6186,4563.0 +1695718920000,0.6187,0.6189,0.6186,0.6188,4484.0 +1695718980000,0.6188,0.6188,0.6186,0.6187,2770.0 +1695719040000,0.6187,0.6187,0.6184,0.6184,682.0 +1695719100000,0.6184,0.6184,0.6179,0.618,4282.0 +1695719160000,0.6181,0.6183,0.6181,0.6183,894.0 +1695719220000,0.6181,0.6181,0.6179,0.618,1416.0 +1695719280000,0.618,0.6181,0.6178,0.6178,778.0 +1695719340000,0.6178,0.6178,0.6173,0.6175,4909.0 +1695719400000,0.6175,0.6176,0.6175,0.6175,4107.0 +1695719460000,0.6174,0.6174,0.6171,0.6171,1737.0 +1695719520000,0.617,0.617,0.6151,0.616,29891.0 +1695719580000,0.6159,0.6162,0.6158,0.6162,8474.0 +1695719640000,0.6163,0.6167,0.6162,0.6163,6281.0 +1695719700000,0.6164,0.6165,0.6145,0.6159,24265.0 +1695719760000,0.6159,0.6169,0.6159,0.6165,10406.0 +1695719820000,0.6163,0.6163,0.616,0.616,914.0 +1695719880000,0.6156,0.6156,0.6129,0.6146,81972.0 +1695719940000,0.6145,0.6146,0.6142,0.6142,15252.0 +1695720000000,0.614,0.6141,0.6139,0.6141,4961.0 +1695720060000,0.6141,0.6146,0.6141,0.6145,11330.0 +1695720120000,0.6145,0.6146,0.6144,0.6146,2800.0 +1695720180000,0.6147,0.6156,0.6147,0.6156,10090.0 +1695720240000,0.6151,0.6151,0.6147,0.6147,1730.0 +1695720300000,0.6149,0.6151,0.6149,0.6149,1552.0 +1695720360000,0.6149,0.6149,0.6148,0.6149,1871.0 +1695720420000,0.6148,0.6148,0.6145,0.6145,6670.0 +1695720480000,0.6147,0.6148,0.6144,0.6144,1968.0 +1695720540000,0.6144,0.6146,0.6144,0.6146,166.0 +1695720600000,0.6144,0.6144,0.6141,0.6142,3979.0 +1695720660000,0.6143,0.6148,0.6143,0.6147,7901.0 +1695720720000,0.6147,0.6148,0.6146,0.6148,4707.0 +1695720780000,0.6147,0.6149,0.6147,0.6149,3112.0 +1695720840000,0.6149,0.6149,0.6149,0.6149,0.0 +1695720900000,0.615,0.6174,0.615,0.6171,26379.0 +1695720960000,0.6174,0.6174,0.6172,0.6173,5552.0 +1695721020000,0.6173,0.6173,0.6166,0.6168,5143.0 +1695721080000,0.6168,0.6171,0.6168,0.617,5331.0 +1695721140000,0.617,0.617,0.6166,0.6168,5783.0 +1695721200000,0.6169,0.617,0.6169,0.617,978.0 +1695721260000,0.6174,0.6175,0.6174,0.6175,332.0 +1695721320000,0.6177,0.6179,0.6173,0.6179,2092.0 +1695721380000,0.618,0.6184,0.618,0.6184,1659.0 +1695721440000,0.6184,0.6186,0.6183,0.6186,1817.0 +1695721500000,0.6185,0.6186,0.6183,0.6185,3528.0 +1695721560000,0.6186,0.62,0.6186,0.6197,5409.0 +1695721620000,0.6197,0.6198,0.6196,0.6196,2062.0 +1695721680000,0.6196,0.6197,0.6195,0.6196,1913.0 +1695721740000,0.6194,0.6196,0.6194,0.6196,2077.0 +1695721800000,0.6196,0.62,0.6191,0.6195,6520.0 +1695721860000,0.6199,0.62,0.6198,0.6198,1767.0 +1695721920000,0.6198,0.62,0.6198,0.62,1726.0 +1695721980000,0.6199,0.62,0.6197,0.62,3547.0 +1695722040000,0.62,0.62,0.6191,0.6191,1569.0 +1695722100000,0.6193,0.6193,0.6192,0.6192,422.0 +1695722160000,0.6193,0.6198,0.619,0.6191,3711.0 +1695722220000,0.6192,0.6192,0.6186,0.619,1375.0 +1695722280000,0.6187,0.6189,0.6186,0.6186,754.0 +1695722340000,0.6186,0.619,0.6186,0.619,1135.0 +1695722400000,0.619,0.62,0.619,0.6194,3266.0 +1695722460000,0.6195,0.6195,0.6181,0.6181,1329.0 +1695722520000,0.6184,0.6184,0.6177,0.6179,1959.0 +1695722580000,0.6178,0.6178,0.6177,0.6177,50.0 +1695722640000,0.6178,0.6179,0.6177,0.6177,3790.0 +1695722700000,0.6177,0.6178,0.6175,0.6177,1782.0 +1695722760000,0.6176,0.6179,0.6171,0.6172,5873.0 +1695722820000,0.6172,0.6173,0.6171,0.6173,3227.0 +1695722880000,0.6171,0.6178,0.6171,0.6178,5300.0 +1695722940000,0.6178,0.6179,0.6178,0.6179,1112.0 +1695723000000,0.6178,0.6178,0.6174,0.6176,3264.0 +1695723060000,0.6172,0.6172,0.6156,0.6166,23645.0 +1695723120000,0.6166,0.6169,0.6161,0.6161,7838.0 +1695723180000,0.6163,0.6163,0.6163,0.6163,505.0 +1695723240000,0.6162,0.6162,0.6162,0.6162,99.0 +1695723300000,0.6162,0.6162,0.6158,0.6158,1829.0 +1695723360000,0.6158,0.6158,0.6151,0.6151,4376.0 +1695723420000,0.6151,0.6152,0.615,0.615,2252.0 +1695723480000,0.6149,0.6149,0.6145,0.6145,5170.0 +1695723540000,0.6145,0.6146,0.6143,0.6143,1672.0 +1695723600000,0.6143,0.6143,0.6139,0.6142,5756.0 +1695723660000,0.6141,0.6141,0.6138,0.6139,1961.0 +1695723720000,0.6142,0.6142,0.614,0.6141,252.0 +1695723780000,0.614,0.6145,0.6138,0.6145,4723.0 +1695723840000,0.6142,0.6142,0.614,0.614,5502.0 +1695723900000,0.614,0.6144,0.614,0.6144,1914.0 +1695723960000,0.614,0.6142,0.614,0.6142,1309.0 +1695724020000,0.6143,0.6146,0.6142,0.6142,3761.0 +1695724080000,0.614,0.614,0.6139,0.614,1653.0 +1695724140000,0.614,0.6146,0.614,0.6144,9243.0 +1695724200000,0.6143,0.6143,0.6139,0.6142,1391.0 +1695724260000,0.6144,0.6155,0.6143,0.6155,8175.0 +1695724320000,0.6155,0.6155,0.615,0.615,5101.0 +1695724380000,0.6152,0.6154,0.6148,0.6149,4430.0 +1695724440000,0.615,0.6151,0.6147,0.6151,15383.0 +1695724500000,0.615,0.615,0.6148,0.6149,3729.0 +1695724560000,0.6149,0.6153,0.6149,0.6153,4065.0 +1695724620000,0.6154,0.6158,0.6154,0.6158,258.0 +1695724680000,0.6159,0.6159,0.6154,0.6157,3966.0 +1695724740000,0.6158,0.6158,0.6158,0.6158,294.0 +1695724800000,0.6157,0.6158,0.6156,0.6158,2673.0 +1695724860000,0.6159,0.6159,0.6156,0.6157,3080.0 +1695724920000,0.6158,0.6159,0.6151,0.6151,4633.0 +1695724980000,0.6153,0.6156,0.6153,0.6154,564.0 +1695725040000,0.6154,0.6154,0.6154,0.6154,1343.0 +1695725100000,0.6153,0.6153,0.6152,0.6152,494.0 +1695725160000,0.6152,0.6154,0.6152,0.6153,71.0 +1695725220000,0.6153,0.6153,0.6153,0.6153,0.0 +1695725280000,0.6154,0.6157,0.615,0.6156,7190.0 +1695725340000,0.6156,0.6159,0.6155,0.6158,1706.0 +1695725400000,0.6158,0.6158,0.6154,0.6156,1551.0 +1695725460000,0.6156,0.6157,0.6156,0.6157,527.0 +1695725520000,0.6156,0.6156,0.6156,0.6156,10.0 +1695725580000,0.6156,0.6156,0.6148,0.615,5163.0 +1695725640000,0.6151,0.6151,0.6149,0.6149,1943.0 +1695725700000,0.615,0.6155,0.615,0.6155,2656.0 +1695725760000,0.6155,0.6156,0.6155,0.6155,4556.0 +1695725820000,0.6156,0.6156,0.6155,0.6156,879.0 +1695725880000,0.6155,0.6155,0.6154,0.6154,1667.0 +1695725940000,0.6154,0.6157,0.6154,0.6155,902.0 +1695726000000,0.6156,0.6157,0.6152,0.6154,2295.0 +1695726060000,0.6153,0.6153,0.6148,0.6148,1270.0 +1695726120000,0.6147,0.615,0.6147,0.615,1059.0 +1695726180000,0.615,0.615,0.615,0.615,0.0 +1695726240000,0.6149,0.6149,0.6141,0.6141,6566.0 +1695726300000,0.614,0.6145,0.6138,0.6143,4961.0 +1695726360000,0.614,0.6145,0.6137,0.6137,6810.0 +1695726420000,0.6139,0.6158,0.6139,0.6152,35431.0 +1695726480000,0.6149,0.6149,0.6149,0.6149,218.0 +1695726540000,0.6148,0.6149,0.6147,0.6147,3399.0 +1695726600000,0.6146,0.6146,0.6142,0.6144,5519.0 +1695726660000,0.6144,0.6146,0.6143,0.6143,3134.0 +1695726720000,0.6142,0.6146,0.6142,0.6146,2092.0 +1695726780000,0.6146,0.6148,0.6145,0.6148,1340.0 +1695726840000,0.6147,0.6147,0.6144,0.6144,1224.0 +1695726900000,0.6143,0.6148,0.6143,0.6148,1166.0 +1695726960000,0.6148,0.6151,0.6147,0.6151,2250.0 +1695727020000,0.6147,0.6149,0.6146,0.6148,4659.0 +1695727080000,0.615,0.6152,0.615,0.6152,872.0 +1695727140000,0.6152,0.6156,0.6152,0.6156,216.0 +1695727200000,0.6155,0.6158,0.615,0.6154,2841.0 +1695727260000,0.6155,0.6155,0.6154,0.6154,113.0 +1695727320000,0.6155,0.6155,0.6152,0.6153,4051.0 +1695727380000,0.6154,0.6154,0.6154,0.6154,305.0 +1695727440000,0.6153,0.6153,0.6149,0.615,553.0 +1695727500000,0.6151,0.6154,0.6151,0.6153,108.0 +1695727560000,0.6154,0.6156,0.6153,0.6153,2086.0 +1695727620000,0.6153,0.6153,0.6153,0.6153,9.0 +1695727680000,0.6153,0.6153,0.6153,0.6153,38.0 +1695727740000,0.6154,0.6154,0.6154,0.6154,63.0 +1695727800000,0.6155,0.6155,0.6153,0.6154,375.0 +1695727860000,0.6153,0.6153,0.6152,0.6152,170.0 +1695727920000,0.6151,0.6151,0.6151,0.6151,1096.0 +1695727980000,0.6152,0.6154,0.6152,0.6154,3358.0 +1695728040000,0.6153,0.6154,0.6153,0.6154,2447.0 +1695728100000,0.6154,0.6156,0.6154,0.6156,2626.0 +1695728160000,0.6155,0.6163,0.6155,0.6159,8096.0 +1695728220000,0.6159,0.616,0.6159,0.6159,753.0 +1695728280000,0.6159,0.6159,0.6152,0.6152,4676.0 +1695728340000,0.6152,0.6154,0.6152,0.6154,674.0 +1695728400000,0.6154,0.6159,0.6154,0.6159,1958.0 +1695728460000,0.6158,0.616,0.6158,0.6158,1718.0 +1695728520000,0.6156,0.6156,0.6155,0.6155,967.0 +1695728580000,0.6155,0.6155,0.6155,0.6155,564.0 +1695728640000,0.6157,0.6157,0.6154,0.6154,68.0 +1695728700000,0.6155,0.6158,0.6155,0.6155,954.0 +1695728760000,0.6156,0.6157,0.6155,0.6155,693.0 +1695728820000,0.6155,0.6157,0.6155,0.6157,1261.0 +1695728880000,0.6158,0.6159,0.6158,0.6159,372.0 +1695728940000,0.6159,0.6159,0.6157,0.6157,263.0 +1695729000000,0.6158,0.6158,0.6155,0.6155,689.0 +1695729060000,0.6155,0.6156,0.6155,0.6156,381.0 +1695729120000,0.6156,0.6156,0.6156,0.6156,55.0 +1695729180000,0.6155,0.6157,0.6154,0.6157,368.0 +1695729240000,0.6156,0.6156,0.6156,0.6156,9.0 +1695729300000,0.6156,0.6157,0.6153,0.6157,659.0 +1695729360000,0.6156,0.6158,0.6156,0.6157,350.0 +1695729420000,0.6161,0.6167,0.6161,0.6164,255.0 +1695729480000,0.6164,0.6168,0.6164,0.6168,445.0 +1695729540000,0.6167,0.6175,0.6164,0.6168,8907.0 +1695729600000,0.6173,0.6176,0.6169,0.6173,1932.0 +1695729660000,0.6172,0.6173,0.6171,0.6171,453.0 +1695729720000,0.617,0.6172,0.617,0.6172,947.0 +1695729780000,0.6173,0.6177,0.6173,0.6175,2084.0 +1695729840000,0.6176,0.6182,0.6176,0.6181,2158.0 +1695729900000,0.6182,0.6182,0.6179,0.6179,135.0 +1695729960000,0.6179,0.6179,0.6176,0.6178,3410.0 +1695730020000,0.6178,0.6178,0.6178,0.6178,9.0 +1695730080000,0.6177,0.6189,0.6177,0.6189,5825.0 +1695730140000,0.6188,0.6189,0.6186,0.6189,752.0 +1695730200000,0.6189,0.619,0.6186,0.619,948.0 +1695730260000,0.6189,0.6189,0.6186,0.6186,3348.0 +1695730320000,0.6185,0.6185,0.6181,0.6183,1879.0 +1695730380000,0.6184,0.6184,0.6184,0.6184,50.0 +1695730440000,0.6183,0.6184,0.6179,0.6182,3471.0 +1695730500000,0.6179,0.6181,0.6178,0.6181,945.0 +1695730560000,0.6182,0.6185,0.6182,0.6184,3361.0 +1695730620000,0.6186,0.6193,0.6186,0.6193,2118.0 +1695730680000,0.6192,0.6192,0.6189,0.6189,652.0 +1695730740000,0.619,0.6194,0.619,0.6193,1970.0 +1695730800000,0.6194,0.6194,0.619,0.6192,382.0 +1695730860000,0.6191,0.6191,0.6188,0.6191,2110.0 +1695730920000,0.619,0.6196,0.6189,0.6196,1515.0 +1695730980000,0.6191,0.6191,0.6188,0.6189,2979.0 +1695731040000,0.6189,0.6189,0.6189,0.6189,11.0 +1695731100000,0.6187,0.6188,0.6185,0.6188,962.0 +1695731160000,0.619,0.6197,0.619,0.6193,6545.0 +1695731220000,0.6193,0.6202,0.6192,0.62,8754.0 +1695731280000,0.6199,0.62,0.6198,0.62,1544.0 +1695731340000,0.62,0.62,0.62,0.62,123.0 +1695731400000,0.6201,0.6202,0.6196,0.6199,3386.0 +1695731460000,0.6199,0.6201,0.6197,0.6199,6923.0 +1695731520000,0.62,0.6207,0.6198,0.6198,3363.0 +1695731580000,0.6197,0.6197,0.6194,0.6194,1229.0 +1695731640000,0.6191,0.6193,0.6191,0.6193,785.0 +1695731700000,0.6191,0.6191,0.6187,0.6187,598.0 +1695731760000,0.6187,0.621,0.6187,0.6201,38349.0 +1695731820000,0.6202,0.6203,0.6202,0.6203,1688.0 +1695731880000,0.6203,0.6204,0.62,0.62,6683.0 +1695731940000,0.6202,0.6209,0.6202,0.6209,2372.0 +1695732000000,0.6207,0.6207,0.6206,0.6206,159.0 +1695732060000,0.6206,0.6206,0.6204,0.6204,613.0 +1695732120000,0.6205,0.6208,0.6205,0.6208,1984.0 +1695732180000,0.621,0.6211,0.6207,0.6207,2008.0 +1695732240000,0.6211,0.6213,0.6211,0.6211,890.0 +1695732300000,0.621,0.6219,0.6206,0.621,12005.0 +1695732360000,0.6213,0.6213,0.6207,0.6207,2611.0 +1695732420000,0.6207,0.6207,0.6207,0.6207,714.0 +1695732480000,0.6207,0.6207,0.6206,0.6207,1922.0 +1695732540000,0.6206,0.6206,0.6204,0.6206,2943.0 +1695732600000,0.6203,0.6209,0.6203,0.6209,1719.0 +1695732660000,0.621,0.621,0.6204,0.6204,3127.0 +1695732720000,0.6204,0.6213,0.6204,0.6213,955.0 +1695732780000,0.6214,0.6214,0.621,0.621,436.0 +1695732840000,0.6207,0.621,0.6206,0.6206,441.0 +1695732900000,0.6205,0.6206,0.6205,0.6206,331.0 +1695732960000,0.6204,0.6204,0.6196,0.6197,6554.0 +1695733020000,0.62,0.62,0.6197,0.6198,1880.0 +1695733080000,0.6199,0.6199,0.6195,0.6199,1411.0 +1695733140000,0.6199,0.6202,0.6199,0.62,1809.0 +1695733200000,0.62,0.62,0.6196,0.6197,1902.0 +1695733260000,0.6198,0.6198,0.6198,0.6198,1203.0 +1695733320000,0.6197,0.6198,0.6195,0.6197,1172.0 +1695733380000,0.6197,0.6197,0.6197,0.6197,96.0 +1695733440000,0.6198,0.6198,0.6188,0.6191,16053.0 +1695733500000,0.619,0.619,0.6183,0.6183,8749.0 +1695733560000,0.6182,0.6183,0.6182,0.6183,3791.0 +1695733620000,0.6184,0.6184,0.6179,0.6179,3256.0 +1695733680000,0.6178,0.6178,0.6177,0.6177,2470.0 +1695733740000,0.6177,0.6177,0.6176,0.6177,1287.0 +1695733800000,0.6176,0.6176,0.6164,0.6164,10863.0 +1695733860000,0.6164,0.6164,0.6163,0.6163,930.0 +1695733920000,0.6162,0.6164,0.6162,0.6163,3107.0 +1695733980000,0.6162,0.6162,0.6158,0.616,4829.0 +1695734040000,0.6159,0.6161,0.6158,0.616,16774.0 +1695734100000,0.6159,0.6159,0.6159,0.6159,102.0 +1695734160000,0.6159,0.6159,0.6158,0.6159,4725.0 +1695734220000,0.6162,0.6164,0.6162,0.6162,2284.0 +1695734280000,0.6164,0.6164,0.6161,0.6161,2637.0 +1695734340000,0.6161,0.6162,0.616,0.616,1154.0 +1695734400000,0.616,0.6164,0.616,0.6164,1139.0 +1695734460000,0.6162,0.6163,0.6162,0.6163,999.0 +1695734520000,0.6165,0.6165,0.6165,0.6165,51.0 +1695734580000,0.6164,0.6165,0.6164,0.6165,730.0 +1695734640000,0.6165,0.6165,0.6165,0.6165,25.0 +1695734700000,0.6164,0.6164,0.6161,0.6162,1529.0 +1695734760000,0.6161,0.6161,0.616,0.616,849.0 +1695734820000,0.6162,0.6162,0.6162,0.6162,286.0 +1695734880000,0.6164,0.6164,0.6164,0.6164,500.0 +1695734940000,0.6163,0.6163,0.6163,0.6163,288.0 +1695735000000,0.6165,0.6165,0.6165,0.6165,151.0 +1695735060000,0.6164,0.6164,0.6152,0.6154,9697.0 +1695735120000,0.6154,0.6161,0.6153,0.6161,3337.0 +1695735180000,0.6166,0.6173,0.6165,0.6166,2150.0 +1695735240000,0.6166,0.6176,0.6166,0.6173,2993.0 +1695735300000,0.6171,0.6172,0.617,0.6171,3893.0 +1695735360000,0.6171,0.618,0.617,0.6179,1557.0 +1695735420000,0.6178,0.6185,0.6176,0.6178,3272.0 +1695735480000,0.6178,0.618,0.6178,0.618,1135.0 +1695735540000,0.618,0.6185,0.618,0.6184,503.0 +1695735600000,0.6184,0.6184,0.6183,0.6184,1196.0 +1695735660000,0.6185,0.6189,0.6185,0.6188,3825.0 +1695735720000,0.6188,0.6188,0.6185,0.6188,729.0 +1695735780000,0.6188,0.6188,0.6186,0.6186,442.0 +1695735840000,0.6184,0.6184,0.618,0.618,1000.0 +1695735900000,0.6181,0.6182,0.6178,0.6182,927.0 +1695735960000,0.6181,0.6185,0.6181,0.6185,668.0 +1695736020000,0.6186,0.6186,0.6181,0.6182,427.0 +1695736080000,0.6181,0.6181,0.6181,0.6181,46.0 +1695736140000,0.618,0.618,0.6173,0.6173,1335.0 +1695736200000,0.6172,0.6172,0.6165,0.6172,6147.0 +1695736260000,0.6171,0.6185,0.6169,0.6185,2743.0 +1695736320000,0.6185,0.6186,0.6184,0.6186,274.0 +1695736380000,0.6185,0.6187,0.618,0.618,3063.0 +1695736440000,0.618,0.6181,0.6179,0.618,293.0 +1695736500000,0.6179,0.6179,0.6174,0.6175,327.0 +1695736560000,0.6175,0.6175,0.617,0.6172,2951.0 +1695736620000,0.6172,0.6172,0.6163,0.6163,3541.0 +1695736680000,0.6164,0.6173,0.6161,0.6172,7106.0 +1695736740000,0.6172,0.6172,0.6171,0.6171,664.0 +1695736800000,0.6171,0.6171,0.6166,0.617,1421.0 +1695736860000,0.6168,0.6168,0.6161,0.6166,4894.0 +1695736920000,0.6166,0.6166,0.6163,0.6163,3191.0 +1695736980000,0.6165,0.6167,0.6165,0.6167,2126.0 +1695737040000,0.6168,0.6168,0.6167,0.6167,156.0 +1695737100000,0.6166,0.6167,0.6163,0.6166,5847.0 +1695737160000,0.6168,0.6171,0.6165,0.6166,4189.0 +1695737220000,0.6164,0.6165,0.6162,0.6165,2230.0 +1695737280000,0.6164,0.6164,0.6159,0.6161,1383.0 +1695737340000,0.616,0.6161,0.6156,0.6158,5653.0 +1695737400000,0.6157,0.6157,0.6154,0.6154,4509.0 +1695737460000,0.6155,0.6155,0.6153,0.6153,922.0 +1695737520000,0.6153,0.6155,0.6153,0.6153,1333.0 +1695737580000,0.6153,0.6153,0.6151,0.6152,905.0 +1695737640000,0.6152,0.6159,0.6151,0.6157,6832.0 +1695737700000,0.6158,0.6159,0.6147,0.6151,7110.0 +1695737760000,0.6147,0.6148,0.6141,0.6142,7246.0 +1695737820000,0.6141,0.6141,0.6137,0.614,2413.0 +1695737880000,0.6139,0.6142,0.6139,0.6139,3428.0 +1695737940000,0.6139,0.6141,0.6138,0.6141,1706.0 +1695738000000,0.6141,0.6146,0.6141,0.6141,3515.0 +1695738060000,0.6141,0.6144,0.6141,0.6143,603.0 +1695738120000,0.6144,0.6146,0.6144,0.6146,320.0 +1695738180000,0.615,0.615,0.6148,0.6148,504.0 +1695738240000,0.6146,0.6148,0.6146,0.6146,568.0 +1695738300000,0.6148,0.6158,0.6148,0.6158,5428.0 +1695738360000,0.6155,0.6155,0.6149,0.615,3092.0 +1695738420000,0.6149,0.616,0.6149,0.616,1913.0 +1695738480000,0.6159,0.6159,0.615,0.6151,3703.0 +1695738540000,0.6153,0.6159,0.6149,0.6157,4115.0 +1695738600000,0.6156,0.6159,0.6154,0.6154,1223.0 +1695738660000,0.6157,0.6167,0.6157,0.6164,3475.0 +1695738720000,0.6161,0.6161,0.6161,0.6161,255.0 +1695738780000,0.6163,0.6169,0.6163,0.6169,2559.0 +1695738840000,0.6169,0.6171,0.6168,0.6169,864.0 +1695738900000,0.6167,0.6167,0.6164,0.6166,1885.0 +1695738960000,0.6164,0.6164,0.6156,0.6156,2011.0 +1695739020000,0.6156,0.616,0.6152,0.6158,3225.0 +1695739080000,0.6158,0.6164,0.6158,0.6158,2103.0 +1695739140000,0.6161,0.6162,0.6158,0.616,1051.0 +1695739200000,0.6159,0.6159,0.6154,0.6154,478.0 +1695739260000,0.6154,0.6154,0.6154,0.6154,0.0 +1695739320000,0.6154,0.6161,0.6154,0.6161,1983.0 +1695739380000,0.6161,0.6162,0.6161,0.6162,650.0 +1695739440000,0.6164,0.6166,0.6164,0.6166,209.0 +1695739500000,0.6169,0.6172,0.6169,0.617,1524.0 +1695739560000,0.6169,0.6169,0.6152,0.6152,6122.0 +1695739620000,0.6151,0.6155,0.615,0.6152,321.0 +1695739680000,0.616,0.6161,0.616,0.6161,739.0 +1695739740000,0.616,0.616,0.6156,0.6158,767.0 +1695739800000,0.6155,0.6162,0.6155,0.6162,3293.0 +1695739860000,0.6162,0.6167,0.6162,0.6165,122.0 +1695739920000,0.6168,0.6168,0.6165,0.6166,700.0 +1695739980000,0.6167,0.617,0.6167,0.617,98.0 +1695740040000,0.6166,0.6166,0.6163,0.6163,299.0 +1695740100000,0.6163,0.6163,0.6162,0.6162,923.0 +1695740160000,0.6162,0.6162,0.6162,0.6162,65.0 +1695740220000,0.6161,0.6164,0.6159,0.6163,1486.0 +1695740280000,0.6164,0.6167,0.6164,0.6166,1017.0 +1695740340000,0.6167,0.6172,0.6167,0.6172,749.0 +1695740400000,0.6171,0.6172,0.6164,0.6164,2977.0 +1695740460000,0.6166,0.6172,0.6166,0.617,2037.0 +1695740520000,0.6169,0.6173,0.6169,0.6172,2476.0 +1695740580000,0.6173,0.6175,0.6173,0.6174,443.0 +1695740640000,0.6174,0.6178,0.6174,0.6177,564.0 +1695740700000,0.6177,0.6178,0.6174,0.6176,2942.0 +1695740760000,0.6175,0.6176,0.6171,0.6171,2443.0 +1695740820000,0.6172,0.6177,0.6172,0.6175,1833.0 +1695740880000,0.6177,0.618,0.6177,0.6179,1546.0 +1695740940000,0.6181,0.6183,0.618,0.6182,1777.0 +1695741000000,0.6183,0.6192,0.6182,0.6192,7583.0 +1695741060000,0.6192,0.6196,0.6192,0.6196,1530.0 +1695741120000,0.6195,0.6195,0.6191,0.6191,3057.0 +1695741180000,0.619,0.6196,0.6186,0.6194,6097.0 +1695741240000,0.6193,0.6198,0.6193,0.6196,272.0 +1695741300000,0.6197,0.6203,0.6193,0.6203,4221.0 +1695741360000,0.6204,0.6208,0.6201,0.6208,13050.0 +1695741420000,0.6208,0.621,0.6208,0.621,1672.0 +1695741480000,0.6211,0.6212,0.6211,0.6212,2187.0 +1695741540000,0.6212,0.6216,0.6211,0.6213,3058.0 +1695741600000,0.6213,0.6213,0.62,0.62,17036.0 +1695741660000,0.62,0.62,0.6196,0.6198,1869.0 +1695741720000,0.62,0.6205,0.62,0.6205,852.0 +1695741780000,0.6203,0.6208,0.6199,0.6208,3066.0 +1695741840000,0.6208,0.6213,0.6203,0.6203,12394.0 +1695741900000,0.6204,0.6209,0.6192,0.6199,8918.0 +1695741960000,0.6196,0.6202,0.6192,0.62,8474.0 +1695742020000,0.6198,0.6204,0.6172,0.6178,62372.0 +1695742080000,0.6178,0.6179,0.6171,0.6171,3367.0 +1695742140000,0.617,0.617,0.6167,0.6167,2539.0 +1695742200000,0.6166,0.6176,0.6164,0.6173,4944.0 +1695742260000,0.6172,0.6183,0.6172,0.6178,3768.0 +1695742320000,0.6178,0.618,0.6177,0.618,729.0 +1695742380000,0.618,0.6184,0.6178,0.618,5984.0 +1695742440000,0.6178,0.6183,0.6178,0.6179,1112.0 +1695742500000,0.6178,0.6178,0.6171,0.6174,2433.0 +1695742560000,0.6169,0.6178,0.6168,0.6178,1657.0 +1695742620000,0.6179,0.6179,0.6169,0.6169,408.0 +1695742680000,0.6173,0.6175,0.6173,0.6174,1000.0 +1695742740000,0.6173,0.6173,0.6172,0.6172,34.0 +1695742800000,0.6169,0.6176,0.6169,0.6176,4982.0 +1695742860000,0.6177,0.6178,0.6174,0.6174,1872.0 +1695742920000,0.6175,0.6175,0.6174,0.6175,428.0 +1695742980000,0.6174,0.6177,0.6174,0.6175,268.0 +1695743040000,0.6171,0.6175,0.6171,0.6175,914.0 +1695743100000,0.6172,0.6175,0.6172,0.6174,1557.0 +1695743160000,0.6175,0.6177,0.6171,0.6171,842.0 +1695743220000,0.6169,0.6169,0.6162,0.6164,3872.0 +1695743280000,0.6162,0.6166,0.6162,0.6164,7383.0 +1695743340000,0.6163,0.6164,0.6154,0.6158,13117.0 +1695743400000,0.6161,0.6163,0.6147,0.6151,8139.0 +1695743460000,0.6151,0.6154,0.6145,0.6148,8460.0 +1695743520000,0.6147,0.6158,0.6147,0.6158,6115.0 +1695743580000,0.6158,0.6158,0.6158,0.6158,156.0 +1695743640000,0.6158,0.6161,0.6157,0.6157,1884.0 +1695743700000,0.6157,0.6157,0.6152,0.6152,1055.0 +1695743760000,0.6152,0.6152,0.615,0.6151,401.0 +1695743820000,0.6153,0.6154,0.6153,0.6154,490.0 +1695743880000,0.6155,0.6155,0.6154,0.6154,365.0 +1695743940000,0.6152,0.6153,0.615,0.615,1247.0 +1695744000000,0.6151,0.6154,0.6144,0.6146,4761.0 +1695744060000,0.6147,0.6153,0.6147,0.6151,1288.0 +1695744120000,0.6152,0.6157,0.6147,0.6157,7914.0 +1695744180000,0.616,0.6162,0.6158,0.6158,2621.0 +1695744240000,0.6158,0.6162,0.6158,0.6161,1750.0 +1695744300000,0.6161,0.6165,0.6161,0.6165,1983.0 +1695744360000,0.6165,0.617,0.6165,0.617,3346.0 +1695744420000,0.6169,0.6169,0.6169,0.6169,35.0 +1695744480000,0.617,0.6171,0.617,0.6171,765.0 +1695744540000,0.6172,0.6172,0.6172,0.6172,76.0 +1695744600000,0.6174,0.6176,0.6173,0.6175,3653.0 +1695744660000,0.6174,0.6174,0.6168,0.6173,3438.0 +1695744720000,0.6175,0.6179,0.6172,0.6179,11180.0 +1695744780000,0.618,0.6183,0.618,0.6181,2131.0 +1695744840000,0.6181,0.6187,0.6181,0.6183,5110.0 +1695744900000,0.6183,0.6188,0.6183,0.6188,2417.0 +1695744960000,0.6185,0.6189,0.6183,0.6188,3435.0 +1695745020000,0.6188,0.619,0.6187,0.619,2040.0 +1695745080000,0.6191,0.6203,0.6191,0.6203,13900.0 +1695745140000,0.6203,0.6216,0.6203,0.6212,20020.0 +1695745200000,0.6212,0.6214,0.621,0.6214,10172.0 +1695745260000,0.6215,0.6215,0.6207,0.621,6752.0 +1695745320000,0.6208,0.6212,0.6207,0.6212,4736.0 +1695745380000,0.6213,0.6217,0.6212,0.6214,1607.0 +1695745440000,0.6217,0.622,0.6213,0.622,16096.0 +1695745500000,0.622,0.622,0.6215,0.6217,6686.0 +1695745560000,0.6218,0.6221,0.6217,0.622,817.0 +1695745620000,0.622,0.6227,0.622,0.6225,5007.0 +1695745680000,0.6226,0.6229,0.6216,0.6218,14625.0 +1695745740000,0.6219,0.6225,0.6219,0.6225,540.0 +1695745800000,0.6226,0.6233,0.6226,0.6232,4532.0 +1695745860000,0.6231,0.6231,0.6222,0.6227,4385.0 +1695745920000,0.6224,0.6226,0.6221,0.6222,2391.0 +1695745980000,0.6221,0.6225,0.6218,0.6218,8823.0 +1695746040000,0.622,0.6223,0.622,0.6223,3838.0 +1695746100000,0.6221,0.6222,0.6212,0.6216,10320.0 +1695746160000,0.6216,0.6218,0.6213,0.6216,6192.0 +1695746220000,0.6216,0.6218,0.6211,0.6211,4362.0 +1695746280000,0.621,0.6211,0.6208,0.6211,5264.0 +1695746340000,0.6211,0.6211,0.6202,0.6203,9755.0 +1695746400000,0.6204,0.6211,0.6203,0.6206,5199.0 +1695746460000,0.6208,0.6213,0.6208,0.6213,3793.0 +1695746520000,0.6213,0.6215,0.6203,0.6203,9264.0 +1695746580000,0.6206,0.6206,0.6205,0.6205,798.0 +1695746640000,0.6203,0.6207,0.6201,0.6205,8217.0 +1695746700000,0.6204,0.6205,0.6202,0.6204,2011.0 +1695746760000,0.6203,0.6204,0.6197,0.6197,9220.0 +1695746820000,0.6196,0.6199,0.6194,0.6198,2669.0 +1695746880000,0.6197,0.6198,0.6195,0.6198,1075.0 +1695746940000,0.6198,0.6198,0.6196,0.6196,1749.0 +1695747000000,0.6197,0.6208,0.6197,0.6208,13537.0 +1695747060000,0.6208,0.6216,0.6208,0.6214,4101.0 +1695747120000,0.6213,0.6221,0.6212,0.6219,3003.0 +1695747180000,0.622,0.6222,0.622,0.6222,1223.0 +1695747240000,0.6221,0.6221,0.6208,0.6208,3595.0 +1695747300000,0.6209,0.6211,0.6199,0.6201,6878.0 +1695747360000,0.6201,0.6203,0.62,0.62,1525.0 +1695747420000,0.62,0.6203,0.6199,0.6203,693.0 +1695747480000,0.6202,0.6202,0.6199,0.6201,1163.0 +1695747540000,0.62,0.62,0.6195,0.6195,325.0 +1695747600000,0.6195,0.62,0.6195,0.6199,3355.0 +1695747660000,0.62,0.6217,0.62,0.6217,2726.0 +1695747720000,0.6218,0.6233,0.6218,0.623,12820.0 +1695747780000,0.6231,0.6232,0.6226,0.6226,5378.0 +1695747840000,0.6233,0.6237,0.6232,0.6233,5600.0 +1695747900000,0.6235,0.6238,0.6234,0.6235,4080.0 +1695747960000,0.6234,0.6234,0.6232,0.6234,2052.0 +1695748020000,0.6235,0.6235,0.6231,0.6231,1155.0 +1695748080000,0.6232,0.624,0.6232,0.624,3130.0 +1695748140000,0.6238,0.6238,0.6232,0.6237,1863.0 +1695748200000,0.6237,0.6237,0.6233,0.6235,3213.0 +1695748260000,0.6239,0.6242,0.6238,0.6241,7409.0 +1695748320000,0.6239,0.6241,0.6239,0.6239,1684.0 +1695748380000,0.6242,0.6242,0.6239,0.6239,3728.0 +1695748440000,0.6238,0.6238,0.623,0.6231,2923.0 +1695748500000,0.6231,0.6244,0.6227,0.6239,15402.0 +1695748560000,0.6238,0.624,0.6231,0.6233,4123.0 +1695748620000,0.6234,0.624,0.6234,0.6235,2885.0 +1695748680000,0.6238,0.6244,0.6238,0.6241,2250.0 +1695748740000,0.624,0.624,0.6236,0.624,2110.0 +1695748800000,0.624,0.6242,0.6238,0.6242,2886.0 +1695748860000,0.6242,0.6244,0.6234,0.6234,1886.0 +1695748920000,0.6236,0.6237,0.6235,0.6235,284.0 +1695748980000,0.6235,0.6235,0.623,0.623,3126.0 +1695749040000,0.6233,0.6233,0.6227,0.6227,2332.0 +1695749100000,0.6228,0.6229,0.6221,0.6221,4314.0 +1695749160000,0.622,0.6226,0.622,0.6222,1250.0 +1695749220000,0.6225,0.6226,0.6224,0.6224,1055.0 +1695749280000,0.6222,0.6222,0.6218,0.6218,1261.0 +1695749340000,0.6217,0.6217,0.6217,0.6217,263.0 +1695749400000,0.6217,0.6225,0.6214,0.6225,1634.0 +1695749460000,0.6226,0.6226,0.6219,0.622,688.0 +1695749520000,0.6219,0.6219,0.6215,0.6215,3651.0 +1695749580000,0.6215,0.6217,0.6208,0.6211,7623.0 +1695749640000,0.621,0.621,0.6207,0.6207,100.0 +1695749700000,0.6207,0.6209,0.6201,0.6203,7582.0 +1695749760000,0.62,0.62,0.6196,0.6196,4343.0 +1695749820000,0.6196,0.6197,0.6195,0.6196,3390.0 +1695749880000,0.6195,0.6197,0.6188,0.6188,3042.0 +1695749940000,0.6189,0.6194,0.6189,0.6193,2870.0 +1695750000000,0.6191,0.6191,0.619,0.619,949.0 +1695750060000,0.6189,0.6191,0.6186,0.619,2936.0 +1695750120000,0.6188,0.6192,0.6185,0.6185,2672.0 +1695750180000,0.6184,0.6184,0.618,0.6182,6408.0 +1695750240000,0.6181,0.6181,0.6175,0.6175,2024.0 +1695750300000,0.6175,0.6178,0.6174,0.6174,3230.0 +1695750360000,0.6175,0.6177,0.6175,0.6177,1623.0 +1695750420000,0.6174,0.6193,0.6173,0.6187,20812.0 +1695750480000,0.6189,0.6189,0.6182,0.6184,1347.0 +1695750540000,0.6186,0.6186,0.6186,0.6186,31.0 +1695750600000,0.618,0.6183,0.6175,0.6178,2834.0 +1695750660000,0.6177,0.6182,0.6175,0.6182,4202.0 +1695750720000,0.618,0.6184,0.618,0.6181,1735.0 +1695750780000,0.618,0.619,0.618,0.6188,2742.0 +1695750840000,0.6188,0.6188,0.6188,0.6188,80.0 +1695750900000,0.6187,0.6187,0.6185,0.6186,1060.0 +1695750960000,0.6188,0.6191,0.6188,0.6189,1335.0 +1695751020000,0.6188,0.619,0.6188,0.6188,865.0 +1695751080000,0.6187,0.6187,0.6185,0.6185,600.0 +1695751140000,0.6182,0.6182,0.618,0.618,1803.0 +1695751200000,0.6179,0.6192,0.6179,0.619,4169.0 +1695751260000,0.6192,0.62,0.6192,0.62,2046.0 +1695751320000,0.62,0.6206,0.62,0.6202,4335.0 +1695751380000,0.6202,0.6206,0.6202,0.6204,1737.0 +1695751440000,0.6204,0.6209,0.6204,0.6208,1528.0 +1695751500000,0.6208,0.621,0.6207,0.621,3830.0 +1695751560000,0.621,0.621,0.6206,0.6206,2482.0 +1695751620000,0.6206,0.6206,0.6198,0.6198,2434.0 +1695751680000,0.6198,0.6198,0.6198,0.6198,0.0 +1695751740000,0.6197,0.62,0.6194,0.62,1461.0 +1695751800000,0.6204,0.6208,0.6199,0.6203,5843.0 +1695751860000,0.6204,0.6207,0.6204,0.6207,530.0 +1695751920000,0.6206,0.6209,0.6206,0.6209,110.0 +1695751980000,0.6209,0.6209,0.62,0.6203,1980.0 +1695752040000,0.6201,0.6201,0.6201,0.6201,1044.0 +1695752100000,0.6202,0.6208,0.6202,0.6208,1047.0 +1695752160000,0.6208,0.6208,0.6208,0.6208,0.0 +1695752220000,0.6208,0.6208,0.6208,0.6208,407.0 +1695752280000,0.6208,0.6208,0.6208,0.6208,0.0 +1695752340000,0.6208,0.6208,0.6204,0.6206,2072.0 +1695752400000,0.6207,0.6208,0.6206,0.6206,1707.0 +1695752460000,0.6206,0.6206,0.6206,0.6206,0.0 +1695752520000,0.6208,0.621,0.6208,0.621,3059.0 +1695752580000,0.6211,0.6215,0.6211,0.6215,1748.0 +1695752640000,0.6216,0.6216,0.6211,0.6212,847.0 +1695752700000,0.6214,0.622,0.6214,0.6219,1618.0 +1695752760000,0.6219,0.6219,0.6218,0.6218,513.0 +1695752820000,0.6218,0.6218,0.6214,0.6214,966.0 +1695752880000,0.6213,0.6213,0.6206,0.6206,220.0 +1695752940000,0.6203,0.6203,0.6196,0.6199,2242.0 +1695753000000,0.6197,0.6204,0.6192,0.6204,3657.0 +1695753060000,0.6204,0.6209,0.6204,0.6207,2594.0 +1695753120000,0.6206,0.6209,0.6203,0.6203,1304.0 +1695753180000,0.6204,0.6204,0.6199,0.6199,923.0 +1695753240000,0.6199,0.6199,0.6199,0.6199,0.0 +1695753300000,0.6196,0.6198,0.6193,0.6198,2412.0 +1695753360000,0.6196,0.6196,0.6189,0.6189,4518.0 +1695753420000,0.6189,0.6193,0.6189,0.6193,573.0 +1695753480000,0.6192,0.6192,0.619,0.619,548.0 +1695753540000,0.6188,0.6188,0.6188,0.6188,126.0 +1695753600000,0.6186,0.62,0.6185,0.62,5828.0 +1695753660000,0.6198,0.62,0.6198,0.6198,649.0 +1695753720000,0.6196,0.6197,0.6194,0.6194,339.0 +1695753780000,0.6192,0.6192,0.6192,0.6192,321.0 +1695753840000,0.6192,0.6192,0.6192,0.6192,0.0 +1695753900000,0.6187,0.6191,0.6187,0.619,644.0 +1695753960000,0.6191,0.6201,0.6191,0.6201,1029.0 +1695754020000,0.6201,0.6207,0.6201,0.6206,1588.0 +1695754080000,0.6208,0.6211,0.6202,0.6202,2374.0 +1695754140000,0.6201,0.6201,0.6196,0.6196,223.0 +1695754200000,0.6196,0.6206,0.6196,0.6205,2479.0 +1695754260000,0.6205,0.6205,0.6202,0.6202,186.0 +1695754320000,0.6202,0.6204,0.6202,0.6204,184.0 +1695754380000,0.6205,0.6207,0.6205,0.6207,34.0 +1695754440000,0.6207,0.6207,0.6207,0.6207,0.0 +1695754500000,0.6197,0.6197,0.6188,0.6189,1733.0 +1695754560000,0.6194,0.6196,0.6194,0.6195,1434.0 +1695754620000,0.6188,0.6188,0.6188,0.6188,147.0 +1695754680000,0.6189,0.6191,0.6188,0.6188,263.0 +1695754740000,0.6195,0.6199,0.6195,0.6199,2255.0 +1695754800000,0.6202,0.6203,0.6196,0.6197,2815.0 +1695754860000,0.6196,0.6196,0.6188,0.6188,500.0 +1695754920000,0.6189,0.6189,0.6188,0.6188,219.0 +1695754980000,0.6188,0.6188,0.6188,0.6188,154.0 +1695755040000,0.6188,0.6188,0.6185,0.6185,296.0 +1695755100000,0.6185,0.6187,0.6184,0.6185,3496.0 +1695755160000,0.6185,0.6185,0.6183,0.6183,1991.0 +1695755220000,0.6183,0.6185,0.6183,0.6185,2398.0 +1695755280000,0.6188,0.619,0.6188,0.619,1008.0 +1695755340000,0.619,0.619,0.619,0.619,8.0 +1695755400000,0.6189,0.6191,0.6187,0.6189,2472.0 +1695755460000,0.619,0.619,0.619,0.619,1073.0 +1695755520000,0.6191,0.6197,0.6191,0.6191,1686.0 +1695755580000,0.6191,0.6191,0.6185,0.619,7993.0 +1695755640000,0.6187,0.6187,0.6184,0.6184,1490.0 +1695755700000,0.6184,0.6184,0.6181,0.6183,4381.0 +1695755760000,0.6185,0.6192,0.6185,0.6191,1376.0 +1695755820000,0.6185,0.6189,0.6185,0.6189,2189.0 +1695755880000,0.6188,0.6188,0.6188,0.6188,236.0 +1695755940000,0.6187,0.6188,0.6187,0.6188,646.0 +1695756000000,0.6191,0.6196,0.6191,0.6194,1353.0 +1695756060000,0.6194,0.6194,0.6194,0.6194,0.0 +1695756120000,0.6194,0.6194,0.6194,0.6194,9.0 +1695756180000,0.6194,0.6194,0.6194,0.6194,556.0 +1695756240000,0.6194,0.6194,0.6193,0.6194,817.0 +1695756300000,0.6193,0.6195,0.6193,0.6194,653.0 +1695756360000,0.6194,0.6199,0.6194,0.6197,2987.0 +1695756420000,0.6193,0.6193,0.619,0.619,553.0 +1695756480000,0.619,0.619,0.619,0.619,0.0 +1695756540000,0.619,0.619,0.619,0.619,0.0 +1695756600000,0.6193,0.6197,0.6193,0.6197,1058.0 +1695756660000,0.6195,0.6209,0.6195,0.6205,3941.0 +1695756720000,0.6207,0.6213,0.6207,0.6209,2024.0 +1695756780000,0.6211,0.6213,0.6207,0.6207,1561.0 +1695756840000,0.621,0.6213,0.621,0.6213,818.0 +1695756900000,0.6212,0.6212,0.6209,0.6209,597.0 +1695756960000,0.6209,0.6213,0.6206,0.6213,4302.0 +1695757020000,0.6213,0.6213,0.621,0.621,964.0 +1695757080000,0.6212,0.6224,0.6212,0.6224,8854.0 +1695757140000,0.6223,0.6223,0.6219,0.6219,907.0 +1695757200000,0.6219,0.6222,0.6219,0.6221,744.0 +1695757260000,0.6221,0.6221,0.6221,0.6221,0.0 +1695757320000,0.622,0.622,0.6218,0.6218,610.0 +1695757380000,0.6217,0.6217,0.6213,0.6214,793.0 +1695757440000,0.6217,0.6221,0.6217,0.6221,409.0 +1695757500000,0.6223,0.6224,0.6221,0.6224,1711.0 +1695757560000,0.6222,0.6222,0.6222,0.6222,196.0 +1695757620000,0.6222,0.6225,0.6222,0.6224,325.0 +1695757680000,0.6226,0.6229,0.6226,0.6229,1866.0 +1695757740000,0.6227,0.6229,0.6225,0.6225,263.0 +1695757800000,0.6222,0.6239,0.6222,0.6236,12301.0 +1695757860000,0.6234,0.6237,0.6231,0.6237,4298.0 +1695757920000,0.6235,0.6236,0.6234,0.6236,315.0 +1695757980000,0.6235,0.6235,0.6234,0.6234,34.0 +1695758040000,0.6236,0.6236,0.6235,0.6235,414.0 +1695758100000,0.6234,0.6234,0.6232,0.6232,884.0 +1695758160000,0.6233,0.6237,0.6231,0.6234,4972.0 +1695758220000,0.6236,0.6236,0.6233,0.6233,846.0 +1695758280000,0.623,0.6232,0.6229,0.623,1819.0 +1695758340000,0.6232,0.624,0.6231,0.6235,4076.0 +1695758400000,0.6236,0.6241,0.6234,0.6238,3043.0 +1695758460000,0.6239,0.6253,0.6238,0.6242,28588.0 +1695758520000,0.6242,0.6244,0.6237,0.6238,3094.0 +1695758580000,0.6237,0.6248,0.6237,0.6238,6468.0 +1695758640000,0.6243,0.6245,0.6241,0.6245,1039.0 +1695758700000,0.6244,0.6244,0.6242,0.6244,685.0 +1695758760000,0.6243,0.6243,0.6206,0.6209,24311.0 +1695758820000,0.6209,0.6212,0.6209,0.6212,867.0 +1695758880000,0.6212,0.6222,0.6212,0.6221,4683.0 +1695758940000,0.6221,0.6223,0.6219,0.6223,771.0 +1695759000000,0.6223,0.6223,0.6223,0.6223,196.0 +1695759060000,0.6223,0.6223,0.6218,0.6218,692.0 +1695759120000,0.6218,0.6218,0.6218,0.6218,76.0 +1695759180000,0.6217,0.6217,0.621,0.621,1652.0 +1695759240000,0.621,0.6212,0.6208,0.6208,4715.0 +1695759300000,0.6211,0.6214,0.6211,0.6214,722.0 +1695759360000,0.6213,0.6213,0.6209,0.6211,3705.0 +1695759420000,0.621,0.621,0.6203,0.6209,1873.0 +1695759480000,0.6205,0.6205,0.6203,0.6204,525.0 +1695759540000,0.6206,0.6206,0.6206,0.6206,409.0 +1695759600000,0.621,0.621,0.6207,0.6207,116.0 +1695759660000,0.6205,0.6205,0.6205,0.6205,164.0 +1695759720000,0.6203,0.6203,0.6202,0.6202,247.0 +1695759780000,0.6202,0.6207,0.6202,0.6207,566.0 +1695759840000,0.6205,0.6226,0.6204,0.6217,29874.0 +1695759900000,0.6218,0.6218,0.6207,0.6208,3019.0 +1695759960000,0.6208,0.622,0.6208,0.622,3603.0 +1695760020000,0.6221,0.6221,0.622,0.6221,195.0 +1695760080000,0.6216,0.622,0.6216,0.622,573.0 +1695760140000,0.6218,0.6228,0.6214,0.6225,2064.0 +1695760200000,0.6226,0.6226,0.6222,0.6226,3718.0 +1695760260000,0.6228,0.6229,0.6222,0.6225,4699.0 +1695760320000,0.6223,0.6223,0.6217,0.6217,888.0 +1695760380000,0.6217,0.6217,0.6217,0.6217,0.0 +1695760440000,0.6212,0.6228,0.6209,0.6218,20051.0 +1695760500000,0.622,0.6226,0.6211,0.6213,8288.0 +1695760560000,0.6212,0.6213,0.6212,0.6213,1155.0 +1695760620000,0.6215,0.6223,0.6212,0.6223,4267.0 +1695760680000,0.6223,0.6223,0.6222,0.6222,1308.0 +1695760740000,0.6221,0.6221,0.6216,0.6216,40.0 +1695760800000,0.6217,0.6218,0.6217,0.6218,1009.0 +1695760860000,0.6218,0.6223,0.6218,0.6223,1189.0 +1695760920000,0.6223,0.6223,0.6223,0.6223,57.0 +1695760980000,0.6221,0.6221,0.6221,0.6221,568.0 +1695761040000,0.622,0.622,0.622,0.622,19.0 +1695761100000,0.6218,0.6223,0.6216,0.6223,4281.0 +1695761160000,0.6222,0.6222,0.6219,0.6221,596.0 +1695761220000,0.6215,0.6225,0.6211,0.6213,23106.0 +1695761280000,0.6212,0.6212,0.6207,0.6208,850.0 +1695761340000,0.6207,0.6217,0.6207,0.6217,1060.0 +1695761400000,0.6216,0.6217,0.6214,0.6214,1156.0 +1695761460000,0.6215,0.6215,0.6212,0.6212,610.0 +1695761520000,0.6209,0.6209,0.6204,0.6206,2607.0 +1695761580000,0.6207,0.6207,0.6207,0.6207,99.0 +1695761640000,0.6203,0.6203,0.62,0.6201,2118.0 +1695761700000,0.6201,0.6212,0.6201,0.6212,499.0 +1695761760000,0.6209,0.6209,0.6206,0.6206,146.0 +1695761820000,0.6206,0.6212,0.6206,0.6207,1024.0 +1695761880000,0.6208,0.6212,0.6205,0.6212,1163.0 +1695761940000,0.6212,0.6227,0.6208,0.6224,17022.0 +1695762000000,0.6225,0.6225,0.6205,0.6206,4155.0 +1695762060000,0.6205,0.6208,0.6203,0.6203,1902.0 +1695762120000,0.6202,0.6204,0.6202,0.6204,1790.0 +1695762180000,0.6204,0.6205,0.6204,0.6205,1533.0 +1695762240000,0.6204,0.6213,0.6204,0.6208,3465.0 +1695762300000,0.6205,0.6205,0.62,0.62,1676.0 +1695762360000,0.6201,0.6201,0.6189,0.6189,7540.0 +1695762420000,0.6188,0.6189,0.6188,0.6188,1668.0 +1695762480000,0.6188,0.619,0.618,0.618,4716.0 +1695762540000,0.6179,0.618,0.6177,0.618,14991.0 +1695762600000,0.6178,0.6178,0.6177,0.6178,2519.0 +1695762660000,0.6177,0.6177,0.6177,0.6177,4059.0 +1695762720000,0.6178,0.6178,0.6177,0.6177,2697.0 +1695762780000,0.6176,0.6181,0.6176,0.6181,9114.0 +1695762840000,0.6179,0.6179,0.6179,0.6179,1087.0 +1695762900000,0.6179,0.6179,0.6178,0.6179,232.0 +1695762960000,0.6178,0.6178,0.6176,0.6176,217.0 +1695763020000,0.6176,0.6177,0.6175,0.6176,2317.0 +1695763080000,0.6175,0.6175,0.6174,0.6175,3931.0 +1695763140000,0.6173,0.6173,0.6172,0.6173,1167.0 +1695763200000,0.6172,0.6172,0.6162,0.6164,12560.0 +1695763260000,0.6162,0.6164,0.6129,0.6142,41468.0 +1695763320000,0.6144,0.6157,0.6144,0.6157,8066.0 +1695763380000,0.6156,0.6164,0.6149,0.6164,35639.0 +1695763440000,0.6164,0.6165,0.6159,0.6159,10736.0 +1695763500000,0.616,0.6164,0.6159,0.6164,1622.0 +1695763560000,0.6163,0.6167,0.6159,0.6166,12512.0 +1695763620000,0.6164,0.617,0.6164,0.617,2123.0 +1695763680000,0.6171,0.6174,0.6171,0.6174,1936.0 +1695763740000,0.6174,0.6174,0.6172,0.6172,1038.0 +1695763800000,0.6164,0.6164,0.6163,0.6163,463.0 +1695763860000,0.6162,0.6164,0.6156,0.6164,4572.0 +1695763920000,0.6165,0.6174,0.6165,0.6174,2471.0 +1695763980000,0.6175,0.6181,0.6175,0.6181,1193.0 +1695764040000,0.6181,0.6182,0.618,0.6182,1581.0 +1695764100000,0.6183,0.6192,0.6183,0.6192,1519.0 +1695764160000,0.6193,0.6193,0.6193,0.6193,302.0 +1695764220000,0.6193,0.6194,0.6193,0.6193,6742.0 +1695764280000,0.6194,0.6195,0.6194,0.6195,440.0 +1695764340000,0.6194,0.6195,0.6194,0.6195,470.0 +1695764400000,0.6194,0.6196,0.6192,0.6196,6141.0 +1695764460000,0.6196,0.6196,0.6196,0.6196,9.0 +1695764520000,0.6197,0.6197,0.6197,0.6197,142.0 +1695764580000,0.6199,0.6202,0.6199,0.6202,1980.0 +1695764640000,0.6202,0.6203,0.6197,0.6203,3064.0 +1695764700000,0.6203,0.621,0.6203,0.6207,1672.0 +1695764760000,0.6209,0.6209,0.6209,0.6209,128.0 +1695764820000,0.6209,0.6212,0.6206,0.6211,2416.0 +1695764880000,0.6212,0.6214,0.6212,0.6213,1880.0 +1695764940000,0.6215,0.6215,0.6215,0.6215,1007.0 +1695765000000,0.6214,0.6215,0.6214,0.6215,184.0 +1695765060000,0.6214,0.6214,0.6209,0.6209,2683.0 +1695765120000,0.6209,0.6209,0.6209,0.6209,0.0 +1695765180000,0.6209,0.6209,0.6209,0.6209,0.0 +1695765240000,0.6209,0.6209,0.6209,0.6209,0.0 +1695765300000,0.6212,0.622,0.6212,0.6219,4094.0 +1695765360000,0.6221,0.6222,0.6221,0.6222,533.0 +1695765420000,0.6221,0.6221,0.6214,0.6214,2600.0 +1695765480000,0.6214,0.6216,0.6214,0.6216,298.0 +1695765540000,0.6216,0.6216,0.6214,0.6214,1642.0 +1695765600000,0.6215,0.6222,0.6215,0.6222,1024.0 +1695765660000,0.6222,0.6222,0.6217,0.6218,1651.0 +1695765720000,0.6218,0.6227,0.6218,0.6224,6551.0 +1695765780000,0.6222,0.6228,0.6222,0.6228,1009.0 +1695765840000,0.6229,0.6231,0.6229,0.6231,770.0 +1695765900000,0.6231,0.6233,0.6219,0.6225,9074.0 +1695765960000,0.6226,0.6233,0.6226,0.6232,1541.0 +1695766020000,0.6233,0.6234,0.6232,0.6233,1019.0 +1695766080000,0.6234,0.6239,0.6234,0.6237,3251.0 +1695766140000,0.6238,0.6238,0.6238,0.6238,292.0 +1695766200000,0.6241,0.6244,0.624,0.6244,570.0 +1695766260000,0.6244,0.6244,0.6237,0.6237,5948.0 +1695766320000,0.6238,0.6244,0.6238,0.6244,3825.0 +1695766380000,0.6243,0.6243,0.6241,0.6243,1150.0 +1695766440000,0.6243,0.6243,0.6243,0.6243,281.0 +1695766500000,0.6243,0.6243,0.6238,0.6238,2682.0 +1695766560000,0.6241,0.6242,0.6241,0.6242,966.0 +1695766620000,0.6243,0.6246,0.6242,0.6242,3964.0 +1695766680000,0.6243,0.6245,0.6243,0.6245,160.0 +1695766740000,0.6245,0.6245,0.6242,0.6245,5568.0 +1695766800000,0.6243,0.6247,0.624,0.6245,8517.0 +1695766860000,0.6245,0.6245,0.624,0.6245,4964.0 +1695766920000,0.6246,0.6249,0.6246,0.6249,4681.0 +1695766980000,0.625,0.6251,0.6243,0.6243,3895.0 +1695767040000,0.6245,0.6245,0.6242,0.6242,880.0 +1695767100000,0.6245,0.6246,0.6244,0.6244,347.0 +1695767160000,0.6246,0.6248,0.6245,0.6248,1138.0 +1695767220000,0.6248,0.6248,0.6243,0.6248,1686.0 +1695767280000,0.6247,0.6248,0.6242,0.6248,4742.0 +1695767340000,0.6245,0.6248,0.6245,0.6248,146.0 +1695767400000,0.6249,0.6252,0.6248,0.6248,1378.0 +1695767460000,0.6248,0.6248,0.624,0.6242,5273.0 +1695767520000,0.6241,0.6241,0.6241,0.6241,807.0 +1695767580000,0.6243,0.6243,0.6239,0.6241,1641.0 +1695767640000,0.6241,0.6241,0.6232,0.6232,7435.0 +1695767700000,0.6232,0.6235,0.6231,0.6234,2583.0 +1695767760000,0.6235,0.6236,0.6231,0.6232,3522.0 +1695767820000,0.6231,0.6232,0.6231,0.6231,1372.0 +1695767880000,0.623,0.623,0.6225,0.6225,2294.0 +1695767940000,0.6225,0.6232,0.6225,0.6232,2965.0 +1695768000000,0.6233,0.6233,0.623,0.6231,3650.0 +1695768060000,0.623,0.6231,0.6223,0.6223,7322.0 +1695768120000,0.6222,0.6222,0.6212,0.6215,4297.0 +1695768180000,0.6214,0.6215,0.621,0.6213,7762.0 +1695768240000,0.6211,0.6211,0.6208,0.6208,2095.0 +1695768300000,0.6207,0.6221,0.6204,0.621,5536.0 +1695768360000,0.6214,0.6214,0.6202,0.6203,4311.0 +1695768420000,0.6201,0.6202,0.6196,0.6196,4357.0 +1695768480000,0.6194,0.6194,0.619,0.6192,6701.0 +1695768540000,0.6191,0.6204,0.619,0.6204,7475.0 +1695768600000,0.6206,0.6208,0.6203,0.6207,2719.0 +1695768660000,0.6208,0.6216,0.6208,0.6214,1741.0 +1695768720000,0.6212,0.6214,0.6207,0.6207,974.0 +1695768780000,0.6206,0.6206,0.6203,0.6203,460.0 +1695768840000,0.6204,0.6214,0.6204,0.6214,1483.0 +1695768900000,0.6213,0.6215,0.6211,0.6211,5056.0 +1695768960000,0.6209,0.6212,0.6209,0.6212,204.0 +1695769020000,0.6211,0.6211,0.6211,0.6211,17.0 +1695769080000,0.6212,0.6217,0.6212,0.6216,4085.0 +1695769140000,0.6215,0.6215,0.6212,0.6212,404.0 +1695769200000,0.6212,0.6215,0.6211,0.6212,1199.0 +1695769260000,0.6215,0.622,0.6215,0.6218,1183.0 +1695769320000,0.6221,0.6227,0.6221,0.6224,4562.0 +1695769380000,0.6225,0.6227,0.6221,0.6225,5677.0 +1695769440000,0.6225,0.6229,0.6225,0.6229,2052.0 +1695769500000,0.623,0.624,0.623,0.6236,15232.0 +1695769560000,0.6237,0.6239,0.6237,0.6238,1633.0 +1695769620000,0.6238,0.6238,0.6231,0.6238,3841.0 +1695769680000,0.6239,0.6241,0.6239,0.6241,2029.0 +1695769740000,0.6241,0.6242,0.6241,0.6242,1746.0 +1695769800000,0.6242,0.6244,0.6242,0.6244,3209.0 +1695769860000,0.6245,0.6254,0.6244,0.6251,5375.0 +1695769920000,0.6249,0.6285,0.6249,0.6284,80586.0 +1695769980000,0.6282,0.6292,0.6268,0.6283,42872.0 +1695770040000,0.6283,0.6315,0.628,0.6292,91764.0 +1695770100000,0.6294,0.6294,0.6261,0.6269,49638.0 +1695770160000,0.6267,0.6291,0.6267,0.6286,37149.0 +1695770220000,0.6286,0.6286,0.6277,0.6281,9314.0 +1695770280000,0.6282,0.6285,0.6277,0.628,3656.0 +1695770340000,0.628,0.628,0.6275,0.6278,10840.0 +1695770400000,0.6275,0.6282,0.6272,0.6278,8347.0 +1695770460000,0.6278,0.6286,0.6278,0.6286,2183.0 +1695770520000,0.6286,0.6291,0.6286,0.6286,4796.0 +1695770580000,0.6286,0.6286,0.6284,0.6286,2768.0 +1695770640000,0.6287,0.63,0.6287,0.63,3960.0 +1695770700000,0.6299,0.6299,0.6293,0.6294,1167.0 +1695770760000,0.6293,0.6293,0.629,0.6292,2667.0 +1695770820000,0.629,0.629,0.629,0.629,25.0 +1695770880000,0.6291,0.6291,0.6287,0.6288,5216.0 +1695770940000,0.629,0.6307,0.629,0.6307,5780.0 +1695771000000,0.6302,0.6315,0.6299,0.6306,17539.0 +1695771060000,0.6302,0.6302,0.6288,0.629,11657.0 +1695771120000,0.629,0.629,0.6272,0.6274,15841.0 +1695771180000,0.6274,0.6279,0.6273,0.6277,5058.0 +1695771240000,0.6277,0.6277,0.6266,0.627,10869.0 +1695771300000,0.6268,0.6273,0.6267,0.6273,8294.0 +1695771360000,0.6276,0.6277,0.6271,0.6273,3757.0 +1695771420000,0.6272,0.6272,0.6271,0.6272,2531.0 +1695771480000,0.6274,0.6285,0.6274,0.6285,5960.0 +1695771540000,0.6283,0.6293,0.6277,0.6277,12528.0 +1695771600000,0.6277,0.6291,0.6274,0.6284,4410.0 +1695771660000,0.6285,0.6287,0.6281,0.6286,5458.0 +1695771720000,0.6284,0.6286,0.6277,0.6282,5907.0 +1695771780000,0.6282,0.6284,0.6278,0.6282,1891.0 +1695771840000,0.6281,0.6289,0.6281,0.6289,2760.0 +1695771900000,0.6289,0.6289,0.6283,0.6284,4660.0 +1695771960000,0.6284,0.6287,0.6278,0.6278,7867.0 +1695772020000,0.6276,0.6278,0.6271,0.6274,5597.0 +1695772080000,0.6275,0.6275,0.6271,0.6274,2369.0 +1695772140000,0.6274,0.6275,0.6265,0.6265,12149.0 +1695772200000,0.6266,0.6269,0.6257,0.6262,20652.0 +1695772260000,0.6262,0.6271,0.6262,0.6267,11634.0 +1695772320000,0.6267,0.6269,0.6265,0.6267,5194.0 +1695772380000,0.6267,0.627,0.6267,0.6269,1485.0 +1695772440000,0.627,0.627,0.6269,0.6269,1927.0 +1695772500000,0.6269,0.6269,0.6259,0.6261,21277.0 +1695772560000,0.6264,0.6265,0.6263,0.6265,1707.0 +1695772620000,0.6265,0.627,0.6265,0.6269,5057.0 +1695772680000,0.6269,0.627,0.6265,0.6266,707.0 +1695772740000,0.6263,0.6263,0.6259,0.6261,3536.0 +1695772800000,0.6261,0.6277,0.6257,0.6257,14712.0 +1695772860000,0.6258,0.6261,0.6257,0.626,4225.0 +1695772920000,0.6262,0.6278,0.6261,0.6274,5905.0 +1695772980000,0.6278,0.6278,0.6276,0.6277,1231.0 +1695773040000,0.6277,0.6287,0.6276,0.6286,9621.0 +1695773100000,0.6288,0.6305,0.6288,0.6305,8432.0 +1695773160000,0.6307,0.6314,0.6284,0.6292,15010.0 +1695773220000,0.6295,0.6295,0.6291,0.6292,2505.0 +1695773280000,0.6291,0.6295,0.629,0.6295,9547.0 +1695773340000,0.6298,0.6307,0.6298,0.6299,8210.0 +1695773400000,0.6299,0.6303,0.6296,0.63,2922.0 +1695773460000,0.6298,0.6298,0.6288,0.6291,6330.0 +1695773520000,0.6294,0.6294,0.6292,0.6293,1351.0 +1695773580000,0.6292,0.6293,0.6287,0.629,2157.0 +1695773640000,0.6288,0.6295,0.6285,0.6295,1699.0 +1695773700000,0.6294,0.6302,0.6293,0.6301,3736.0 +1695773760000,0.6303,0.6303,0.6289,0.6289,1852.0 +1695773820000,0.6286,0.6295,0.6286,0.6295,958.0 +1695773880000,0.6293,0.6293,0.6287,0.6288,1890.0 +1695773940000,0.6288,0.629,0.6286,0.6289,1983.0 +1695774000000,0.6285,0.6287,0.628,0.6284,5909.0 +1695774060000,0.6286,0.6289,0.6285,0.6285,1334.0 +1695774120000,0.6284,0.6289,0.6279,0.628,4498.0 +1695774180000,0.6282,0.6288,0.6282,0.6288,812.0 +1695774240000,0.6289,0.6289,0.6286,0.6287,704.0 +1695774300000,0.629,0.6297,0.629,0.6295,2479.0 +1695774360000,0.6295,0.6301,0.6294,0.6294,5197.0 +1695774420000,0.6292,0.6301,0.6292,0.63,1534.0 +1695774480000,0.63,0.6304,0.6293,0.6293,2809.0 +1695774540000,0.6293,0.6293,0.6279,0.6279,8193.0 +1695774600000,0.6278,0.6288,0.6278,0.6285,2012.0 +1695774660000,0.6288,0.6297,0.6288,0.6296,1606.0 +1695774720000,0.6297,0.6297,0.6296,0.6296,536.0 +1695774780000,0.6296,0.6296,0.6296,0.6296,45.0 +1695774840000,0.6298,0.63,0.6298,0.6298,2036.0 +1695774900000,0.6298,0.63,0.6298,0.63,1173.0 +1695774960000,0.6301,0.6306,0.6301,0.6304,2210.0 +1695775020000,0.6305,0.631,0.6305,0.6306,3037.0 +1695775080000,0.6305,0.6305,0.6297,0.6297,420.0 +1695775140000,0.6297,0.6304,0.6297,0.6304,339.0 +1695775200000,0.6304,0.6305,0.6302,0.6303,1393.0 +1695775260000,0.6303,0.6303,0.6299,0.6299,418.0 +1695775320000,0.6295,0.6299,0.6292,0.6295,680.0 +1695775380000,0.6298,0.6298,0.6298,0.6298,28.0 +1695775440000,0.6296,0.6296,0.6295,0.6295,472.0 +1695775500000,0.6297,0.631,0.6297,0.6308,1277.0 +1695775560000,0.6308,0.6314,0.6308,0.6311,1396.0 +1695775620000,0.6314,0.6314,0.6313,0.6313,170.0 +1695775680000,0.6316,0.6317,0.6314,0.6317,1895.0 +1695775740000,0.6318,0.6321,0.6315,0.6315,2847.0 +1695775800000,0.6314,0.6314,0.6309,0.6311,2829.0 +1695775860000,0.631,0.631,0.6305,0.6308,791.0 +1695775920000,0.6309,0.6322,0.6309,0.6321,11882.0 +1695775980000,0.6321,0.6321,0.6316,0.6316,1064.0 +1695776040000,0.6318,0.6318,0.6309,0.6309,1950.0 +1695776100000,0.6308,0.632,0.6308,0.6314,3914.0 +1695776160000,0.6314,0.6314,0.6307,0.6313,5752.0 +1695776220000,0.6307,0.6308,0.6307,0.6308,176.0 +1695776280000,0.6308,0.6314,0.6308,0.631,1093.0 +1695776340000,0.631,0.6311,0.6308,0.631,403.0 +1695776400000,0.631,0.6319,0.6307,0.6317,3185.0 +1695776460000,0.6317,0.6321,0.6316,0.6317,764.0 +1695776520000,0.6318,0.6318,0.6307,0.6309,1888.0 +1695776580000,0.6312,0.6313,0.6312,0.6313,26.0 +1695776640000,0.6313,0.6313,0.6299,0.6299,2200.0 +1695776700000,0.6298,0.6305,0.6298,0.6302,3516.0 +1695776760000,0.6303,0.6308,0.6303,0.6307,1403.0 +1695776820000,0.6304,0.6307,0.6304,0.6304,177.0 +1695776880000,0.6305,0.6305,0.6301,0.6303,523.0 +1695776940000,0.6303,0.631,0.6303,0.6307,4752.0 +1695777000000,0.6308,0.6309,0.6301,0.6301,598.0 +1695777060000,0.6303,0.6305,0.6298,0.6298,755.0 +1695777120000,0.6298,0.6303,0.6293,0.6303,7573.0 +1695777180000,0.6301,0.6301,0.6301,0.6301,9.0 +1695777240000,0.6299,0.6299,0.6295,0.6298,85.0 +1695777300000,0.6294,0.6295,0.6294,0.6295,60.0 +1695777360000,0.6298,0.6298,0.6298,0.6298,64.0 +1695777420000,0.6295,0.6295,0.6295,0.6295,18.0 +1695777480000,0.6295,0.6297,0.6295,0.6297,792.0 +1695777540000,0.6298,0.6298,0.6298,0.6298,8.0 +1695777600000,0.6297,0.6297,0.6297,0.6297,88.0 +1695777660000,0.6296,0.6296,0.6296,0.6296,604.0 +1695777720000,0.6296,0.6302,0.6296,0.6301,1409.0 +1695777780000,0.63,0.6305,0.63,0.6305,858.0 +1695777840000,0.6304,0.6304,0.6298,0.6298,1027.0 +1695777900000,0.6298,0.6298,0.6298,0.6298,0.0 +1695777960000,0.6298,0.6298,0.6296,0.6296,142.0 +1695778020000,0.6299,0.6299,0.6299,0.6299,161.0 +1695778080000,0.6303,0.6306,0.6303,0.6306,431.0 +1695778140000,0.6307,0.6307,0.6307,0.6307,495.0 +1695778200000,0.6307,0.6314,0.6307,0.6314,1704.0 +1695778260000,0.6317,0.6322,0.6317,0.632,1126.0 +1695778320000,0.632,0.6322,0.632,0.6322,3440.0 +1695778380000,0.6324,0.6325,0.6324,0.6324,1597.0 +1695778440000,0.6324,0.6326,0.6321,0.6326,4280.0 +1695778500000,0.6324,0.6328,0.6323,0.6325,1851.0 +1695778560000,0.6323,0.6323,0.6319,0.6319,753.0 +1695778620000,0.6318,0.6319,0.6318,0.6319,263.0 +1695778680000,0.6321,0.6321,0.632,0.632,105.0 +1695778740000,0.632,0.632,0.6314,0.6314,1202.0 +1695778800000,0.6314,0.6317,0.6314,0.6317,256.0 +1695778860000,0.6316,0.6316,0.6312,0.6312,1793.0 +1695778920000,0.6312,0.6312,0.6312,0.6312,0.0 +1695778980000,0.6314,0.6314,0.6309,0.6309,390.0 +1695779040000,0.6311,0.6311,0.6309,0.6309,352.0 +1695779100000,0.6309,0.6309,0.6301,0.6305,6446.0 +1695779160000,0.6306,0.6306,0.6306,0.6306,1004.0 +1695779220000,0.6308,0.6321,0.6308,0.6319,2946.0 +1695779280000,0.6319,0.6328,0.6319,0.6325,15675.0 +1695779340000,0.6325,0.6329,0.6325,0.6326,559.0 +1695779400000,0.6327,0.6331,0.6326,0.6331,3723.0 +1695779460000,0.6331,0.6336,0.6329,0.6331,12710.0 +1695779520000,0.6332,0.6332,0.633,0.633,101.0 +1695779580000,0.6331,0.6334,0.6331,0.6333,1090.0 +1695779640000,0.6333,0.6345,0.6331,0.6337,39761.0 +1695779700000,0.6338,0.6339,0.6333,0.6333,840.0 +1695779760000,0.6331,0.6332,0.6331,0.6332,1702.0 +1695779820000,0.6332,0.6332,0.6329,0.6329,853.0 +1695779880000,0.6329,0.6331,0.6323,0.6324,4242.0 +1695779940000,0.6323,0.6324,0.6323,0.6324,360.0 +1695780000000,0.6322,0.6339,0.6322,0.6339,8009.0 +1695780060000,0.634,0.634,0.6328,0.6329,3965.0 +1695780120000,0.6331,0.6331,0.6327,0.6329,266.0 +1695780180000,0.6329,0.6329,0.6318,0.6318,421.0 +1695780240000,0.6319,0.6321,0.6318,0.6319,2160.0 +1695780300000,0.6319,0.6321,0.6316,0.6319,3002.0 +1695780360000,0.6318,0.6318,0.6317,0.6318,14.0 +1695780420000,0.6318,0.6318,0.6318,0.6318,18.0 +1695780480000,0.6317,0.6318,0.6315,0.6315,2450.0 +1695780540000,0.6313,0.6313,0.6311,0.6311,644.0 +1695780600000,0.6311,0.6311,0.6309,0.6311,1260.0 +1695780660000,0.631,0.631,0.6303,0.6303,4869.0 +1695780720000,0.6305,0.6318,0.6304,0.6318,8255.0 +1695780780000,0.6317,0.6319,0.6302,0.6302,6470.0 +1695780840000,0.6304,0.6306,0.6304,0.6304,883.0 +1695780900000,0.6304,0.6312,0.6303,0.6312,1436.0 +1695780960000,0.6313,0.6316,0.6312,0.6316,778.0 +1695781020000,0.6316,0.6319,0.6316,0.6319,299.0 +1695781080000,0.6319,0.6319,0.6319,0.6319,16.0 +1695781140000,0.6317,0.6317,0.6315,0.6317,118.0 +1695781200000,0.6315,0.632,0.6314,0.6314,2734.0 +1695781260000,0.6317,0.6317,0.6317,0.6317,84.0 +1695781320000,0.6318,0.6318,0.6316,0.6317,87.0 +1695781380000,0.6319,0.6327,0.6319,0.6325,17367.0 +1695781440000,0.6325,0.634,0.6323,0.634,14417.0 +1695781500000,0.6336,0.6343,0.6333,0.6343,4641.0 +1695781560000,0.6343,0.6344,0.6342,0.6342,989.0 +1695781620000,0.6341,0.6341,0.634,0.6341,98.0 +1695781680000,0.6341,0.6348,0.6339,0.6345,4284.0 +1695781740000,0.6349,0.6349,0.6339,0.6344,6642.0 +1695781800000,0.6346,0.6348,0.6345,0.6345,379.0 +1695781860000,0.6346,0.6346,0.6336,0.6336,879.0 +1695781920000,0.6334,0.6334,0.6325,0.6326,2766.0 +1695781980000,0.6326,0.6326,0.6324,0.6326,1332.0 +1695782040000,0.6324,0.6324,0.6322,0.6322,685.0 +1695782100000,0.6323,0.6327,0.6322,0.6324,7363.0 +1695782160000,0.6324,0.6327,0.6323,0.6327,1908.0 +1695782220000,0.6327,0.6327,0.6327,0.6327,0.0 +1695782280000,0.6325,0.6326,0.632,0.632,9571.0 +1695782340000,0.6318,0.6318,0.6313,0.6313,3525.0 +1695782400000,0.6312,0.6312,0.631,0.631,2601.0 +1695782460000,0.631,0.6316,0.631,0.6313,2978.0 +1695782520000,0.631,0.631,0.6307,0.6308,1863.0 +1695782580000,0.6308,0.6309,0.6307,0.6309,1328.0 +1695782640000,0.631,0.6312,0.6308,0.6309,2031.0 +1695782700000,0.6308,0.6308,0.6301,0.6302,14103.0 +1695782760000,0.6303,0.6315,0.6303,0.6314,3645.0 +1695782820000,0.6315,0.6318,0.6314,0.6316,3239.0 +1695782880000,0.6317,0.6321,0.6317,0.6321,735.0 +1695782940000,0.6321,0.6324,0.6319,0.6323,3465.0 +1695783000000,0.6323,0.6324,0.6322,0.6324,716.0 +1695783060000,0.6324,0.6324,0.6317,0.6317,317.0 +1695783120000,0.6316,0.6316,0.6306,0.6307,986.0 +1695783180000,0.6306,0.6312,0.6306,0.6308,779.0 +1695783240000,0.6309,0.6309,0.6303,0.6304,2715.0 +1695783300000,0.6303,0.6303,0.6293,0.6293,6402.0 +1695783360000,0.6297,0.6299,0.6292,0.6292,3376.0 +1695783420000,0.6293,0.6305,0.6293,0.6305,8618.0 +1695783480000,0.6307,0.6309,0.6307,0.6308,1745.0 +1695783540000,0.6307,0.6307,0.6296,0.63,3522.0 +1695783600000,0.6301,0.6305,0.63,0.6303,3103.0 +1695783660000,0.6303,0.6304,0.6285,0.6286,20786.0 +1695783720000,0.6289,0.6289,0.6286,0.6288,1916.0 +1695783780000,0.629,0.629,0.6283,0.6285,10052.0 +1695783840000,0.6286,0.6286,0.6282,0.6284,2414.0 +1695783900000,0.6285,0.6287,0.6278,0.6282,3550.0 +1695783960000,0.628,0.6294,0.628,0.6288,6629.0 +1695784020000,0.629,0.6291,0.6283,0.6288,3159.0 +1695784080000,0.6287,0.629,0.6282,0.629,2134.0 +1695784140000,0.6289,0.6289,0.6281,0.6284,1823.0 +1695784200000,0.6284,0.6287,0.6282,0.6287,1832.0 +1695784260000,0.6286,0.6286,0.6283,0.6283,1428.0 +1695784320000,0.6283,0.6283,0.6281,0.6282,1606.0 +1695784380000,0.6282,0.6282,0.6282,0.6282,1184.0 +1695784440000,0.6282,0.6283,0.6279,0.6283,2446.0 +1695784500000,0.628,0.6285,0.6276,0.6285,5825.0 +1695784560000,0.628,0.6283,0.6279,0.6283,2403.0 +1695784620000,0.6284,0.6284,0.6282,0.6282,1776.0 +1695784680000,0.6282,0.6282,0.6281,0.6281,1388.0 +1695784740000,0.6282,0.6291,0.6282,0.6291,1557.0 +1695784800000,0.6291,0.6291,0.6286,0.6291,1625.0 +1695784860000,0.6291,0.6292,0.6291,0.6291,1686.0 +1695784920000,0.6292,0.6293,0.6292,0.6292,4887.0 +1695784980000,0.6291,0.6294,0.6287,0.6293,8808.0 +1695785040000,0.6292,0.6292,0.6277,0.6277,14477.0 +1695785100000,0.6278,0.628,0.6276,0.6277,5101.0 +1695785160000,0.6276,0.6278,0.6269,0.6275,9125.0 +1695785220000,0.6273,0.6273,0.6273,0.6273,334.0 +1695785280000,0.6273,0.6273,0.6273,0.6273,819.0 +1695785340000,0.6273,0.6276,0.6273,0.6273,2934.0 +1695785400000,0.6273,0.6274,0.6273,0.6273,2383.0 +1695785460000,0.6273,0.6283,0.6273,0.6283,2314.0 +1695785520000,0.6285,0.6288,0.6283,0.6288,1946.0 +1695785580000,0.6288,0.6288,0.6277,0.6277,2941.0 +1695785640000,0.6281,0.6282,0.6278,0.6282,1277.0 +1695785700000,0.6283,0.6287,0.6283,0.6287,2121.0 +1695785760000,0.6291,0.6291,0.6283,0.629,6455.0 +1695785820000,0.6288,0.6288,0.6286,0.6286,1231.0 +1695785880000,0.6285,0.629,0.6283,0.629,1760.0 +1695785940000,0.6291,0.6295,0.6291,0.6292,7672.0 +1695786000000,0.6294,0.6299,0.6294,0.6297,2130.0 +1695786060000,0.6297,0.6297,0.6291,0.6292,9660.0 +1695786120000,0.6292,0.63,0.6291,0.63,2257.0 +1695786180000,0.6299,0.6299,0.6295,0.6295,4458.0 +1695786240000,0.6294,0.6302,0.6294,0.6302,1558.0 +1695786300000,0.6303,0.631,0.6303,0.6305,4609.0 +1695786360000,0.6305,0.6305,0.6297,0.6301,5973.0 +1695786420000,0.6301,0.6301,0.6299,0.63,1892.0 +1695786480000,0.6301,0.6301,0.6293,0.6299,14448.0 +1695786540000,0.6305,0.6314,0.6305,0.6312,5338.0 +1695786600000,0.6313,0.6314,0.631,0.6314,2004.0 +1695786660000,0.6312,0.6312,0.6311,0.6311,1921.0 +1695786720000,0.6311,0.6311,0.6305,0.6309,2055.0 +1695786780000,0.631,0.631,0.6306,0.6307,1898.0 +1695786840000,0.6313,0.632,0.6313,0.6319,1767.0 +1695786900000,0.6317,0.6322,0.6313,0.6322,1580.0 +1695786960000,0.6321,0.6343,0.6317,0.6329,52280.0 +1695787020000,0.6327,0.6327,0.6322,0.6323,1653.0 +1695787080000,0.6327,0.6327,0.6322,0.6324,1823.0 +1695787140000,0.6327,0.6327,0.6324,0.6326,1005.0 +1695787200000,0.6326,0.633,0.6326,0.6329,5718.0 +1695787260000,0.6328,0.6328,0.6318,0.6318,3524.0 +1695787320000,0.6319,0.6319,0.6309,0.6311,6848.0 +1695787380000,0.6309,0.6309,0.6307,0.6307,1536.0 +1695787440000,0.6306,0.6306,0.6306,0.6306,224.0 +1695787500000,0.6306,0.6308,0.6304,0.6305,4422.0 +1695787560000,0.6303,0.6303,0.6296,0.6296,3474.0 +1695787620000,0.6295,0.6295,0.6284,0.6284,4376.0 +1695787680000,0.6286,0.6288,0.6283,0.6288,2599.0 +1695787740000,0.6288,0.6288,0.6287,0.6287,1249.0 +1695787800000,0.6284,0.6292,0.6284,0.6286,2142.0 +1695787860000,0.6286,0.6288,0.6286,0.6288,2068.0 +1695787920000,0.629,0.629,0.6288,0.6288,1757.0 +1695787980000,0.6287,0.6287,0.628,0.628,4492.0 +1695788040000,0.6281,0.6289,0.6281,0.6287,5947.0 +1695788100000,0.6289,0.629,0.6287,0.6288,612.0 +1695788160000,0.6289,0.6297,0.6289,0.6297,3136.0 +1695788220000,0.6298,0.6298,0.629,0.629,1364.0 +1695788280000,0.629,0.629,0.6281,0.6281,3414.0 +1695788340000,0.6284,0.6286,0.6284,0.6286,923.0 +1695788400000,0.6286,0.6288,0.6286,0.6288,326.0 +1695788460000,0.6287,0.6295,0.6285,0.6288,6627.0 +1695788520000,0.6287,0.6287,0.6287,0.6287,137.0 +1695788580000,0.6288,0.6288,0.6284,0.6284,749.0 +1695788640000,0.6285,0.6285,0.628,0.628,2546.0 +1695788700000,0.6281,0.6286,0.6281,0.6284,1390.0 +1695788760000,0.6285,0.629,0.6285,0.6286,2548.0 +1695788820000,0.6287,0.629,0.6284,0.6284,1141.0 +1695788880000,0.6284,0.6284,0.6281,0.6283,529.0 +1695788940000,0.6285,0.6285,0.6282,0.6282,900.0 +1695789000000,0.6283,0.6284,0.6283,0.6284,280.0 +1695789060000,0.6284,0.6287,0.6284,0.6285,1039.0 +1695789120000,0.6286,0.6293,0.6286,0.6293,3780.0 +1695789180000,0.6293,0.6293,0.6272,0.6272,5284.0 +1695789240000,0.6273,0.6278,0.6273,0.6278,597.0 +1695789300000,0.6278,0.6278,0.6273,0.6273,2621.0 +1695789360000,0.6275,0.6277,0.6275,0.6277,213.0 +1695789420000,0.6277,0.628,0.6276,0.628,1314.0 +1695789480000,0.628,0.6286,0.628,0.6286,1208.0 +1695789540000,0.6285,0.6285,0.6285,0.6285,48.0 +1695789600000,0.6285,0.6286,0.6281,0.6281,1272.0 +1695789660000,0.6282,0.6282,0.6277,0.6278,1341.0 +1695789720000,0.6279,0.6279,0.6274,0.6274,1768.0 +1695789780000,0.6276,0.6287,0.6276,0.6287,628.0 +1695789840000,0.6286,0.6286,0.6277,0.6279,2287.0 +1695789900000,0.628,0.6285,0.628,0.6284,1176.0 +1695789960000,0.6287,0.6287,0.6287,0.6287,46.0 +1695790020000,0.6288,0.6293,0.6288,0.6292,295.0 +1695790080000,0.6292,0.6292,0.6281,0.6285,7113.0 +1695790140000,0.6289,0.6289,0.628,0.628,2547.0 +1695790200000,0.6278,0.6282,0.6278,0.6281,121.0 +1695790260000,0.6281,0.6291,0.6281,0.6286,2821.0 +1695790320000,0.6287,0.6287,0.6285,0.6287,1207.0 +1695790380000,0.6286,0.6286,0.6278,0.6278,1822.0 +1695790440000,0.6277,0.6277,0.6274,0.6275,471.0 +1695790500000,0.6273,0.6275,0.6271,0.6271,2101.0 +1695790560000,0.6273,0.6274,0.6273,0.6274,74.0 +1695790620000,0.6275,0.6278,0.6275,0.6275,500.0 +1695790680000,0.6275,0.6275,0.6273,0.6273,84.0 +1695790740000,0.6275,0.6275,0.6272,0.6272,210.0 +1695790800000,0.6273,0.6282,0.6273,0.6277,3445.0 +1695790860000,0.6277,0.6277,0.6272,0.6272,613.0 +1695790920000,0.6272,0.6272,0.6271,0.6272,824.0 +1695790980000,0.6272,0.6274,0.6263,0.6263,6996.0 +1695791040000,0.6262,0.6265,0.6259,0.6265,6399.0 +1695791100000,0.6262,0.6268,0.6259,0.6261,6338.0 +1695791160000,0.626,0.6262,0.626,0.6262,1266.0 +1695791220000,0.6262,0.6262,0.6259,0.6259,1631.0 +1695791280000,0.626,0.6262,0.6257,0.6257,7077.0 +1695791340000,0.6258,0.626,0.6258,0.626,2370.0 +1695791400000,0.6259,0.6259,0.6256,0.6256,602.0 +1695791460000,0.6256,0.6262,0.6256,0.6261,6580.0 +1695791520000,0.626,0.6261,0.6257,0.6261,1572.0 +1695791580000,0.6261,0.6262,0.6261,0.6261,483.0 +1695791640000,0.6259,0.6259,0.6259,0.6259,19.0 +1695791700000,0.6257,0.6257,0.6253,0.6255,1827.0 +1695791760000,0.6254,0.6256,0.6249,0.6253,8951.0 +1695791820000,0.6253,0.6253,0.6246,0.6248,2645.0 +1695791880000,0.6248,0.6248,0.6244,0.6244,2990.0 +1695791940000,0.6244,0.6247,0.6239,0.6247,11454.0 +1695792000000,0.6245,0.6245,0.6236,0.6237,12268.0 +1695792060000,0.6237,0.6238,0.6233,0.6237,7053.0 +1695792120000,0.6234,0.6237,0.6231,0.6233,2688.0 +1695792180000,0.6237,0.6244,0.6237,0.6242,1877.0 +1695792240000,0.6241,0.6241,0.6238,0.624,993.0 +1695792300000,0.624,0.6242,0.6239,0.6239,1325.0 +1695792360000,0.6239,0.6243,0.6239,0.6243,500.0 +1695792420000,0.6243,0.6243,0.6241,0.6241,452.0 +1695792480000,0.6241,0.6244,0.6241,0.6242,802.0 +1695792540000,0.6243,0.6243,0.6243,0.6243,14.0 +1695792600000,0.6243,0.6243,0.6242,0.6243,1180.0 +1695792660000,0.6242,0.6242,0.6235,0.6235,1239.0 +1695792720000,0.6235,0.6235,0.6231,0.6232,4408.0 +1695792780000,0.6231,0.6237,0.6231,0.6234,1962.0 +1695792840000,0.6233,0.6233,0.6233,0.6233,85.0 +1695792900000,0.6234,0.6251,0.6234,0.6251,2213.0 +1695792960000,0.6251,0.6254,0.6247,0.6247,2412.0 +1695793020000,0.625,0.625,0.6247,0.6247,336.0 +1695793080000,0.6247,0.6247,0.624,0.624,619.0 +1695793140000,0.6238,0.6239,0.6236,0.6236,3962.0 +1695793200000,0.6236,0.6239,0.6234,0.6236,5749.0 +1695793260000,0.6233,0.6233,0.6232,0.6232,370.0 +1695793320000,0.6232,0.6241,0.6232,0.6241,692.0 +1695793380000,0.6239,0.6239,0.6235,0.6235,809.0 +1695793440000,0.6239,0.6239,0.6235,0.6235,516.0 +1695793500000,0.6235,0.6235,0.6232,0.6232,281.0 +1695793560000,0.6233,0.6233,0.6228,0.6231,2247.0 +1695793620000,0.6231,0.6231,0.6231,0.6231,32.0 +1695793680000,0.6231,0.6231,0.6227,0.6229,3281.0 +1695793740000,0.6229,0.6232,0.6226,0.6226,800.0 +1695793800000,0.6227,0.6232,0.6227,0.6229,317.0 +1695793860000,0.6229,0.623,0.6229,0.623,688.0 +1695793920000,0.6232,0.6238,0.6232,0.6235,2234.0 +1695793980000,0.6237,0.6243,0.6237,0.6242,4954.0 +1695794040000,0.6244,0.6247,0.6244,0.6246,1951.0 +1695794100000,0.6245,0.6247,0.6243,0.6243,800.0 +1695794160000,0.6241,0.6241,0.6232,0.6232,2567.0 +1695794220000,0.6233,0.6233,0.6218,0.6224,31252.0 +1695794280000,0.6223,0.6227,0.6214,0.6222,21654.0 +1695794340000,0.6221,0.6227,0.6218,0.6226,14746.0 +1695794400000,0.6225,0.6234,0.6225,0.6227,8584.0 +1695794460000,0.6226,0.6235,0.6226,0.6235,1439.0 +1695794520000,0.6236,0.6243,0.6234,0.6243,12534.0 +1695794580000,0.6243,0.6243,0.624,0.624,3650.0 +1695794640000,0.6239,0.6239,0.6239,0.6239,9.0 +1695794700000,0.624,0.6242,0.6239,0.6241,1486.0 +1695794760000,0.6242,0.6242,0.6225,0.6226,8989.0 +1695794820000,0.6226,0.6226,0.6226,0.6226,0.0 +1695794880000,0.6226,0.6226,0.6224,0.6225,854.0 +1695794940000,0.6225,0.6227,0.6225,0.6227,117.0 +1695795000000,0.6226,0.6238,0.6226,0.6236,3677.0 +1695795060000,0.6236,0.6236,0.6236,0.6236,190.0 +1695795120000,0.6238,0.624,0.6238,0.624,87.0 +1695795180000,0.6241,0.6241,0.6232,0.6236,7470.0 +1695795240000,0.6235,0.6235,0.623,0.6232,1522.0 +1695795300000,0.6234,0.6234,0.6232,0.6233,2785.0 +1695795360000,0.6233,0.6233,0.623,0.6231,1829.0 +1695795420000,0.6236,0.6236,0.6234,0.6234,476.0 +1695795480000,0.6232,0.6232,0.6228,0.6228,393.0 +1695795540000,0.6227,0.6227,0.622,0.622,1134.0 +1695795600000,0.622,0.6226,0.6218,0.6218,5947.0 +1695795660000,0.6218,0.6218,0.6209,0.6213,10096.0 +1695795720000,0.6213,0.622,0.6213,0.6214,2758.0 +1695795780000,0.6213,0.6215,0.6212,0.6215,3966.0 +1695795840000,0.6213,0.6216,0.6213,0.6216,1167.0 +1695795900000,0.6216,0.6223,0.6214,0.6222,3834.0 +1695795960000,0.6224,0.6227,0.622,0.622,1341.0 +1695796020000,0.6218,0.6218,0.6216,0.6217,1324.0 +1695796080000,0.6216,0.6221,0.6216,0.6219,573.0 +1695796140000,0.622,0.622,0.6216,0.6216,182.0 +1695796200000,0.6217,0.6219,0.6214,0.6217,4474.0 +1695796260000,0.6218,0.6223,0.6218,0.6223,1953.0 +1695796320000,0.6223,0.6229,0.6223,0.6227,4436.0 +1695796380000,0.6229,0.6232,0.6229,0.6232,440.0 +1695796440000,0.6233,0.6234,0.6227,0.6227,3945.0 +1695796500000,0.6233,0.6233,0.623,0.623,1378.0 +1695796560000,0.623,0.623,0.6214,0.6221,15001.0 +1695796620000,0.6221,0.6225,0.6221,0.6225,430.0 +1695796680000,0.6226,0.6228,0.6225,0.6225,6443.0 +1695796740000,0.6222,0.6222,0.6216,0.6216,3224.0 +1695796800000,0.6216,0.6218,0.6216,0.6218,330.0 +1695796860000,0.6222,0.6227,0.6222,0.6227,1085.0 +1695796920000,0.6227,0.6227,0.622,0.6224,3590.0 +1695796980000,0.6225,0.6227,0.6223,0.6223,2538.0 +1695797040000,0.6223,0.6227,0.6223,0.6226,1285.0 +1695797100000,0.6227,0.623,0.6225,0.623,908.0 +1695797160000,0.6229,0.6232,0.6229,0.6232,700.0 +1695797220000,0.6232,0.6235,0.6232,0.6234,514.0 +1695797280000,0.6234,0.6243,0.6231,0.6239,3307.0 +1695797340000,0.6234,0.6234,0.6227,0.6227,1172.0 +1695797400000,0.6229,0.623,0.6229,0.623,255.0 +1695797460000,0.623,0.623,0.6228,0.6229,735.0 +1695797520000,0.623,0.6236,0.623,0.6235,574.0 +1695797580000,0.6237,0.6238,0.6235,0.6237,571.0 +1695797640000,0.6238,0.6239,0.6238,0.6238,176.0 +1695797700000,0.624,0.6242,0.6239,0.6241,241.0 +1695797760000,0.6239,0.6242,0.6239,0.6242,603.0 +1695797820000,0.6244,0.6245,0.623,0.6231,9125.0 +1695797880000,0.6231,0.6234,0.6231,0.6234,568.0 +1695797940000,0.6236,0.6238,0.6233,0.6233,1413.0 +1695798000000,0.6234,0.6238,0.6232,0.6235,997.0 +1695798060000,0.6237,0.6242,0.6237,0.6242,626.0 +1695798120000,0.6243,0.6247,0.6239,0.6244,3691.0 +1695798180000,0.6245,0.625,0.6245,0.6247,3486.0 +1695798240000,0.6247,0.6247,0.6244,0.6244,1375.0 +1695798300000,0.6243,0.6243,0.6234,0.6238,11327.0 +1695798360000,0.624,0.6243,0.624,0.6243,2309.0 +1695798420000,0.6241,0.6244,0.6241,0.6242,4645.0 +1695798480000,0.6241,0.6247,0.624,0.6247,4660.0 +1695798540000,0.6245,0.6245,0.6241,0.6241,1745.0 +1695798600000,0.6237,0.6239,0.6237,0.6237,44.0 +1695798660000,0.6237,0.6237,0.6232,0.6233,1644.0 +1695798720000,0.6233,0.6237,0.6233,0.6237,472.0 +1695798780000,0.6237,0.6237,0.6236,0.6236,71.0 +1695798840000,0.6236,0.6236,0.6233,0.6236,299.0 +1695798900000,0.6238,0.6238,0.6233,0.6233,684.0 +1695798960000,0.6234,0.6234,0.6232,0.6232,115.0 +1695799020000,0.6233,0.6233,0.6228,0.6228,1250.0 +1695799080000,0.6232,0.6232,0.6225,0.6225,189.0 +1695799140000,0.6226,0.623,0.6226,0.623,178.0 +1695799200000,0.623,0.623,0.6225,0.6225,161.0 +1695799260000,0.6225,0.6235,0.6225,0.6234,11708.0 +1695799320000,0.6237,0.6239,0.623,0.623,2093.0 +1695799380000,0.623,0.623,0.623,0.623,0.0 +1695799440000,0.6232,0.6234,0.6231,0.6231,668.0 +1695799500000,0.6233,0.6237,0.6233,0.6237,1554.0 +1695799560000,0.6237,0.6237,0.6236,0.6236,618.0 +1695799620000,0.6235,0.6235,0.6233,0.6233,484.0 +1695799680000,0.6232,0.6232,0.6231,0.6231,543.0 +1695799740000,0.623,0.6231,0.6227,0.6229,629.0 +1695799800000,0.6229,0.6239,0.6229,0.6237,4188.0 +1695799860000,0.6236,0.6243,0.6236,0.6241,10951.0 +1695799920000,0.6241,0.6241,0.6237,0.6237,1462.0 +1695799980000,0.6238,0.624,0.6237,0.624,2994.0 +1695800040000,0.6241,0.6245,0.6241,0.6244,2405.0 +1695800100000,0.6245,0.6264,0.6244,0.6259,43867.0 +1695800160000,0.6259,0.6267,0.6259,0.6266,8876.0 +1695800220000,0.6265,0.6266,0.6265,0.6266,5257.0 +1695800280000,0.6266,0.6273,0.6265,0.6266,17776.0 +1695800340000,0.6266,0.6269,0.6255,0.6266,11049.0 +1695800400000,0.6264,0.6264,0.626,0.6262,2073.0 +1695800460000,0.6263,0.6263,0.6258,0.6258,3747.0 +1695800520000,0.6259,0.6259,0.6259,0.6259,237.0 +1695800580000,0.6259,0.6259,0.6255,0.6256,3764.0 +1695800640000,0.6255,0.6256,0.6255,0.6256,511.0 +1695800700000,0.6255,0.6256,0.6255,0.6256,491.0 +1695800760000,0.6256,0.6274,0.6256,0.6272,5061.0 +1695800820000,0.6272,0.6272,0.6269,0.6269,1787.0 +1695800880000,0.6266,0.6271,0.6266,0.6268,3240.0 +1695800940000,0.6268,0.6273,0.6268,0.627,808.0 +1695801000000,0.627,0.627,0.6267,0.627,1079.0 +1695801060000,0.627,0.6273,0.627,0.627,983.0 +1695801120000,0.627,0.627,0.627,0.627,30.0 +1695801180000,0.627,0.627,0.6263,0.6265,5818.0 +1695801240000,0.6267,0.6267,0.6265,0.6267,933.0 +1695801300000,0.6267,0.6268,0.6267,0.6268,90.0 +1695801360000,0.6269,0.6279,0.6269,0.6275,2508.0 +1695801420000,0.6276,0.6276,0.6271,0.6271,54.0 +1695801480000,0.6273,0.6274,0.6272,0.6272,703.0 +1695801540000,0.6272,0.6275,0.6267,0.6271,4247.0 +1695801600000,0.6272,0.6272,0.6267,0.6267,1742.0 +1695801660000,0.6267,0.6269,0.625,0.6251,9308.0 +1695801720000,0.6253,0.6275,0.6253,0.6274,12894.0 +1695801780000,0.6267,0.6271,0.6265,0.6265,3926.0 +1695801840000,0.6262,0.6262,0.6258,0.6258,1620.0 +1695801900000,0.6258,0.6263,0.625,0.6251,11558.0 +1695801960000,0.6251,0.6256,0.625,0.6255,5426.0 +1695802020000,0.6255,0.6255,0.6251,0.6251,1881.0 +1695802080000,0.625,0.625,0.6245,0.6246,4493.0 +1695802140000,0.6247,0.625,0.6245,0.6245,4195.0 +1695802200000,0.6246,0.6246,0.6245,0.6245,197.0 +1695802260000,0.6245,0.6245,0.6241,0.6241,1990.0 +1695802320000,0.6241,0.6243,0.6241,0.6241,2449.0 +1695802380000,0.624,0.6241,0.6239,0.6241,1841.0 +1695802440000,0.6242,0.6242,0.6242,0.6242,909.0 +1695802500000,0.6243,0.6247,0.6241,0.6241,3383.0 +1695802560000,0.6242,0.6242,0.6241,0.6241,80.0 +1695802620000,0.6242,0.6243,0.6242,0.6243,795.0 +1695802680000,0.6243,0.6243,0.6243,0.6243,0.0 +1695802740000,0.6242,0.6242,0.6239,0.624,81.0 +1695802800000,0.624,0.6241,0.6239,0.6239,574.0 +1695802860000,0.624,0.6243,0.624,0.6241,660.0 +1695802920000,0.6241,0.6241,0.6241,0.6241,17.0 +1695802980000,0.6241,0.6241,0.6234,0.6234,496.0 +1695803040000,0.6234,0.6238,0.6233,0.6233,2572.0 +1695803100000,0.6232,0.6232,0.623,0.623,984.0 +1695803160000,0.6232,0.6232,0.6227,0.6227,2853.0 +1695803220000,0.6227,0.624,0.6227,0.6239,1685.0 +1695803280000,0.6238,0.6238,0.6231,0.6231,1781.0 +1695803340000,0.6235,0.6235,0.6234,0.6234,392.0 +1695803400000,0.6234,0.624,0.6233,0.624,2343.0 +1695803460000,0.6246,0.6249,0.6246,0.6247,2193.0 +1695803520000,0.6248,0.6251,0.6248,0.6249,1251.0 +1695803580000,0.6252,0.6263,0.6252,0.6259,6176.0 +1695803640000,0.626,0.6267,0.6259,0.6267,5988.0 +1695803700000,0.6267,0.6269,0.6266,0.6268,3836.0 +1695803760000,0.6268,0.6269,0.6265,0.6265,3656.0 +1695803820000,0.6266,0.6266,0.6266,0.6266,12.0 +1695803880000,0.6265,0.6265,0.6265,0.6265,31.0 +1695803940000,0.6266,0.6274,0.6266,0.6273,5094.0 +1695804000000,0.6272,0.6278,0.6271,0.6278,2291.0 +1695804060000,0.6276,0.6276,0.6275,0.6275,1523.0 +1695804120000,0.6274,0.6274,0.6265,0.6272,3533.0 +1695804180000,0.6272,0.6273,0.627,0.6273,370.0 +1695804240000,0.6272,0.6272,0.6271,0.6271,358.0 +1695804300000,0.6269,0.627,0.6265,0.6268,1087.0 +1695804360000,0.6268,0.6273,0.6268,0.6273,272.0 +1695804420000,0.6272,0.6272,0.627,0.627,1012.0 +1695804480000,0.6268,0.6272,0.6268,0.6272,615.0 +1695804540000,0.6273,0.6279,0.6273,0.6278,3427.0 +1695804600000,0.6278,0.628,0.6275,0.6279,1891.0 +1695804660000,0.6281,0.6285,0.628,0.6284,3353.0 +1695804720000,0.6284,0.6286,0.628,0.628,4374.0 +1695804780000,0.6282,0.6283,0.628,0.6282,74.0 +1695804840000,0.6281,0.6281,0.6277,0.6277,585.0 +1695804900000,0.6275,0.6275,0.6265,0.6265,2222.0 +1695804960000,0.6266,0.6266,0.6266,0.6266,112.0 +1695805020000,0.6267,0.6273,0.6265,0.6273,3470.0 +1695805080000,0.6271,0.6271,0.6265,0.6266,1552.0 +1695805140000,0.6263,0.6264,0.6263,0.6264,71.0 +1695805200000,0.6265,0.627,0.6262,0.6267,2073.0 +1695805260000,0.6268,0.6273,0.6268,0.6268,1687.0 +1695805320000,0.6267,0.6267,0.6265,0.6265,1572.0 +1695805380000,0.6265,0.6267,0.6265,0.6267,746.0 +1695805440000,0.6267,0.6271,0.6267,0.6268,751.0 +1695805500000,0.627,0.627,0.6266,0.6266,1094.0 +1695805560000,0.6267,0.6267,0.6265,0.6265,312.0 +1695805620000,0.6268,0.6268,0.6268,0.6268,582.0 +1695805680000,0.6268,0.6268,0.6267,0.6267,1461.0 +1695805740000,0.6267,0.6267,0.6267,0.6267,20.0 +1695805800000,0.6266,0.6266,0.6263,0.6263,1491.0 +1695805860000,0.6263,0.6265,0.6263,0.6265,1161.0 +1695805920000,0.6265,0.6266,0.6265,0.6266,1531.0 +1695805980000,0.6266,0.6266,0.6259,0.6262,6726.0 +1695806040000,0.6261,0.6262,0.6261,0.6262,472.0 +1695806100000,0.6262,0.6262,0.6261,0.6262,47.0 +1695806160000,0.6262,0.6268,0.6262,0.6268,1681.0 +1695806220000,0.6272,0.6274,0.6269,0.6269,529.0 +1695806280000,0.6271,0.6271,0.6267,0.6271,901.0 +1695806340000,0.6268,0.6271,0.6268,0.6271,115.0 +1695806400000,0.6271,0.6271,0.6265,0.6269,3455.0 +1695806460000,0.6269,0.6271,0.6268,0.6268,243.0 +1695806520000,0.6265,0.627,0.6265,0.627,240.0 +1695806580000,0.627,0.627,0.627,0.627,10.0 +1695806640000,0.6268,0.6268,0.6265,0.6266,221.0 +1695806700000,0.6266,0.6291,0.6265,0.6289,21496.0 +1695806760000,0.6285,0.6286,0.6282,0.6282,3360.0 +1695806820000,0.6285,0.6285,0.6283,0.6285,2115.0 +1695806880000,0.6283,0.6286,0.6283,0.6286,2434.0 +1695806940000,0.6286,0.6286,0.6286,0.6286,9.0 +1695807000000,0.6287,0.6293,0.6287,0.6292,3850.0 +1695807060000,0.629,0.6292,0.6287,0.629,5095.0 +1695807120000,0.6289,0.6289,0.6281,0.6285,5730.0 +1695807180000,0.6283,0.6291,0.6276,0.6278,9037.0 +1695807240000,0.6276,0.6283,0.6273,0.6282,2953.0 +1695807300000,0.628,0.628,0.6272,0.6277,402.0 +1695807360000,0.6277,0.6285,0.6277,0.6282,2970.0 +1695807420000,0.6285,0.6289,0.6285,0.6288,2740.0 +1695807480000,0.6282,0.6285,0.6281,0.6284,925.0 +1695807540000,0.6284,0.6289,0.6284,0.6289,1380.0 +1695807600000,0.629,0.6318,0.629,0.6313,13197.0 +1695807660000,0.6316,0.6322,0.6305,0.631,4479.0 +1695807720000,0.6312,0.6314,0.6306,0.6308,2920.0 +1695807780000,0.6307,0.631,0.6301,0.631,2601.0 +1695807840000,0.6307,0.6312,0.6304,0.6309,2027.0 +1695807900000,0.631,0.6314,0.6306,0.6306,1761.0 +1695807960000,0.6301,0.6303,0.6291,0.6299,8719.0 +1695808020000,0.6305,0.6314,0.6305,0.6313,7119.0 +1695808080000,0.6314,0.6318,0.6311,0.6318,953.0 +1695808140000,0.6317,0.6319,0.6312,0.6318,2124.0 +1695808200000,0.6319,0.6356,0.6319,0.6345,68423.0 +1695808260000,0.6346,0.6347,0.6336,0.6339,15867.0 +1695808320000,0.6339,0.635,0.6339,0.6343,8578.0 +1695808380000,0.6343,0.6343,0.6332,0.6338,18565.0 +1695808440000,0.6336,0.6338,0.6329,0.6338,15045.0 +1695808500000,0.6337,0.6337,0.6322,0.6328,18721.0 +1695808560000,0.633,0.6349,0.633,0.6336,19658.0 +1695808620000,0.6332,0.6332,0.6328,0.6331,4750.0 +1695808680000,0.6332,0.6336,0.6325,0.6333,11260.0 +1695808740000,0.6334,0.6334,0.6329,0.633,5071.0 +1695808800000,0.6329,0.6341,0.6327,0.6339,5363.0 +1695808860000,0.6339,0.6342,0.6323,0.6326,9111.0 +1695808920000,0.6325,0.6326,0.6318,0.6318,8114.0 +1695808980000,0.6321,0.633,0.6321,0.633,2380.0 +1695809040000,0.633,0.633,0.6324,0.6327,2509.0 +1695809100000,0.6328,0.6328,0.6322,0.6325,3983.0 +1695809160000,0.6324,0.6327,0.6321,0.6327,3310.0 +1695809220000,0.6329,0.6329,0.6324,0.6324,3221.0 +1695809280000,0.6326,0.6326,0.6318,0.6318,7358.0 +1695809340000,0.6318,0.6319,0.6315,0.6315,1536.0 +1695809400000,0.6316,0.6325,0.6316,0.6325,2443.0 +1695809460000,0.6326,0.6333,0.6326,0.6333,2249.0 +1695809520000,0.6332,0.6342,0.6331,0.6341,6596.0 +1695809580000,0.6338,0.6361,0.6338,0.6353,44832.0 +1695809640000,0.635,0.6352,0.6346,0.6352,3065.0 +1695809700000,0.6354,0.6357,0.6349,0.6349,4617.0 +1695809760000,0.6349,0.6352,0.6347,0.6352,4503.0 +1695809820000,0.635,0.635,0.6342,0.6345,4939.0 +1695809880000,0.6344,0.6359,0.6338,0.6343,22442.0 +1695809940000,0.6343,0.6345,0.6334,0.6335,1116.0 +1695810000000,0.6335,0.6354,0.6335,0.6353,7309.0 +1695810060000,0.6354,0.6373,0.6354,0.6364,25167.0 +1695810120000,0.6364,0.6364,0.6358,0.6361,4297.0 +1695810180000,0.6364,0.6375,0.6364,0.637,19014.0 +1695810240000,0.6366,0.6382,0.6361,0.6365,27606.0 +1695810300000,0.6366,0.6373,0.6366,0.6373,8609.0 +1695810360000,0.6375,0.6375,0.6371,0.6371,4653.0 +1695810420000,0.637,0.6381,0.6364,0.6372,11589.0 +1695810480000,0.637,0.6374,0.6369,0.6373,1930.0 +1695810540000,0.6371,0.6371,0.637,0.637,70.0 +1695810600000,0.6372,0.6381,0.6372,0.6377,10089.0 +1695810660000,0.6379,0.6379,0.6367,0.6367,5016.0 +1695810720000,0.6367,0.6386,0.6365,0.6373,14913.0 +1695810780000,0.6372,0.6378,0.6372,0.6376,6181.0 +1695810840000,0.6376,0.6379,0.6367,0.6367,8918.0 +1695810900000,0.6368,0.6372,0.6367,0.6367,10413.0 +1695810960000,0.6371,0.6372,0.6368,0.6368,7418.0 +1695811020000,0.6368,0.6383,0.6367,0.6375,19394.0 +1695811080000,0.6379,0.6387,0.6377,0.6377,10523.0 +1695811140000,0.6375,0.6375,0.6363,0.6365,12588.0 +1695811200000,0.6366,0.6371,0.6363,0.637,3792.0 +1695811260000,0.6367,0.6376,0.6363,0.6363,8302.0 +1695811320000,0.636,0.6361,0.6355,0.6358,4058.0 +1695811380000,0.6358,0.6358,0.6353,0.6355,4114.0 +1695811440000,0.6355,0.6358,0.6354,0.6357,4072.0 +1695811500000,0.6359,0.6361,0.6359,0.6361,6628.0 +1695811560000,0.6362,0.6362,0.6355,0.6355,6416.0 +1695811620000,0.6355,0.6355,0.6351,0.6351,3671.0 +1695811680000,0.6352,0.6352,0.6352,0.6352,1446.0 +1695811740000,0.6353,0.6369,0.6351,0.6368,10452.0 +1695811800000,0.6367,0.6371,0.6356,0.6356,10767.0 +1695811860000,0.6358,0.6358,0.6354,0.6356,4112.0 +1695811920000,0.6356,0.636,0.6353,0.6359,6726.0 +1695811980000,0.6357,0.6359,0.6356,0.6357,604.0 +1695812040000,0.6357,0.6362,0.6357,0.636,1472.0 +1695812100000,0.636,0.6364,0.6352,0.6353,4486.0 +1695812160000,0.6355,0.6362,0.6352,0.6362,2190.0 +1695812220000,0.6363,0.6371,0.6362,0.6368,3155.0 +1695812280000,0.6368,0.6368,0.6367,0.6367,3378.0 +1695812340000,0.6368,0.6371,0.6367,0.6371,1493.0 +1695812400000,0.6369,0.6373,0.6364,0.6365,6719.0 +1695812460000,0.6367,0.6367,0.6364,0.6364,247.0 +1695812520000,0.6365,0.6368,0.6364,0.6365,1652.0 +1695812580000,0.6366,0.6372,0.6366,0.6371,1370.0 +1695812640000,0.6371,0.6372,0.6364,0.6368,4157.0 +1695812700000,0.6369,0.6369,0.6365,0.6365,1093.0 +1695812760000,0.6364,0.6364,0.636,0.6362,5373.0 +1695812820000,0.6362,0.6367,0.6361,0.6361,1647.0 +1695812880000,0.6358,0.6362,0.6358,0.6362,2347.0 +1695812940000,0.6362,0.6362,0.6356,0.6357,8345.0 +1695813000000,0.6356,0.6364,0.6353,0.6363,5037.0 +1695813060000,0.6363,0.6374,0.6359,0.6373,9035.0 +1695813120000,0.6375,0.6375,0.6373,0.6373,442.0 +1695813180000,0.6373,0.6379,0.6371,0.6371,4850.0 +1695813240000,0.6374,0.6378,0.6374,0.6374,2769.0 +1695813300000,0.6372,0.6376,0.6372,0.6374,3704.0 +1695813360000,0.6376,0.6381,0.6376,0.638,12487.0 +1695813420000,0.6378,0.6388,0.6376,0.6386,14751.0 +1695813480000,0.6385,0.6396,0.6385,0.6392,8661.0 +1695813540000,0.6394,0.6405,0.6389,0.6404,33411.0 +1695813600000,0.6406,0.6406,0.6397,0.6398,5114.0 +1695813660000,0.64,0.64,0.6395,0.6396,4356.0 +1695813720000,0.6398,0.6398,0.639,0.6391,2392.0 +1695813780000,0.6393,0.6401,0.6393,0.6397,4141.0 +1695813840000,0.6396,0.6396,0.639,0.6391,1425.0 +1695813900000,0.6391,0.6396,0.6388,0.6396,3523.0 +1695813960000,0.6397,0.6398,0.6395,0.6398,1388.0 +1695814020000,0.6404,0.6408,0.6403,0.6403,4739.0 +1695814080000,0.6402,0.6413,0.6401,0.6404,9250.0 +1695814140000,0.6408,0.642,0.6403,0.6412,20175.0 +1695814200000,0.6415,0.6421,0.6411,0.6417,13371.0 +1695814260000,0.6415,0.6418,0.6402,0.6413,15663.0 +1695814320000,0.6416,0.6449,0.6416,0.6441,24220.0 +1695814380000,0.6441,0.6454,0.6422,0.6422,17041.0 +1695814440000,0.6422,0.6434,0.642,0.6422,13939.0 +1695814500000,0.6419,0.6443,0.6419,0.6437,10303.0 +1695814560000,0.6437,0.6441,0.643,0.643,5135.0 +1695814620000,0.6429,0.643,0.6427,0.6429,1963.0 +1695814680000,0.643,0.6436,0.6428,0.643,4565.0 +1695814740000,0.643,0.643,0.6428,0.6429,2594.0 +1695814800000,0.643,0.6436,0.6428,0.6434,15150.0 +1695814860000,0.6433,0.6433,0.6421,0.6424,7786.0 +1695814920000,0.6424,0.6429,0.6421,0.6421,9524.0 +1695814980000,0.6424,0.6426,0.642,0.642,4017.0 +1695815040000,0.642,0.6427,0.6417,0.6426,5910.0 +1695815100000,0.6425,0.6426,0.6416,0.6424,13084.0 +1695815160000,0.6423,0.6429,0.642,0.642,9988.0 +1695815220000,0.6424,0.6426,0.6417,0.6417,9878.0 +1695815280000,0.6424,0.643,0.6423,0.6429,5442.0 +1695815340000,0.6429,0.643,0.6422,0.6425,2568.0 +1695815400000,0.6424,0.6428,0.6424,0.6424,2916.0 +1695815460000,0.6423,0.6438,0.6421,0.6435,4380.0 +1695815520000,0.6437,0.6445,0.6429,0.6444,13090.0 +1695815580000,0.6446,0.6448,0.644,0.6447,2602.0 +1695815640000,0.6447,0.6447,0.6441,0.6443,1297.0 +1695815700000,0.6445,0.6447,0.6436,0.6441,8683.0 +1695815760000,0.6435,0.6435,0.6433,0.6435,566.0 +1695815820000,0.6436,0.6438,0.6433,0.6435,726.0 +1695815880000,0.643,0.6432,0.6427,0.6432,3322.0 +1695815940000,0.6429,0.6441,0.6429,0.6441,9846.0 +1695816000000,0.6439,0.646,0.6437,0.6447,17528.0 +1695816060000,0.6448,0.6448,0.6435,0.6439,10140.0 +1695816120000,0.6436,0.6446,0.643,0.6439,15898.0 +1695816180000,0.6442,0.6443,0.6431,0.6431,3992.0 +1695816240000,0.6433,0.6435,0.642,0.642,11351.0 +1695816300000,0.642,0.6426,0.642,0.6423,8485.0 +1695816360000,0.6423,0.6425,0.6419,0.6423,10133.0 +1695816420000,0.6423,0.6426,0.6421,0.6422,6873.0 +1695816480000,0.642,0.6424,0.6419,0.6424,3265.0 +1695816540000,0.6426,0.6431,0.6426,0.6427,6337.0 +1695816600000,0.6428,0.6433,0.6427,0.643,4684.0 +1695816660000,0.6429,0.6437,0.6422,0.6435,16026.0 +1695816720000,0.6436,0.6438,0.6436,0.6438,2320.0 +1695816780000,0.6438,0.6451,0.6435,0.6436,11229.0 +1695816840000,0.6436,0.6439,0.6435,0.6435,5002.0 +1695816900000,0.6438,0.6445,0.6436,0.6437,4535.0 +1695816960000,0.6439,0.6439,0.6437,0.6437,2210.0 +1695817020000,0.6437,0.6442,0.6437,0.6442,1283.0 +1695817080000,0.6441,0.6444,0.6437,0.644,3928.0 +1695817140000,0.6441,0.6444,0.6439,0.6444,6424.0 +1695817200000,0.6441,0.6458,0.6441,0.6457,6847.0 +1695817260000,0.6458,0.6462,0.6458,0.6459,5212.0 +1695817320000,0.6457,0.6471,0.6457,0.6462,26667.0 +1695817380000,0.6463,0.6472,0.6461,0.6461,13882.0 +1695817440000,0.6464,0.6474,0.6464,0.6469,9656.0 +1695817500000,0.6467,0.6477,0.6455,0.6458,15681.0 +1695817560000,0.6463,0.6466,0.645,0.6454,8200.0 +1695817620000,0.6454,0.6456,0.6437,0.6437,32864.0 +1695817680000,0.6438,0.6438,0.642,0.6422,17354.0 +1695817740000,0.6423,0.6431,0.6421,0.6421,6975.0 +1695817800000,0.6419,0.6432,0.6418,0.6431,5484.0 +1695817860000,0.6432,0.6432,0.6421,0.6421,6064.0 +1695817920000,0.6421,0.6426,0.642,0.6423,5608.0 +1695817980000,0.6425,0.6432,0.6416,0.6416,9312.0 +1695818040000,0.6417,0.6423,0.6412,0.642,5827.0 +1695818100000,0.6419,0.6433,0.6416,0.6433,9508.0 +1695818160000,0.6434,0.6434,0.643,0.6432,2564.0 +1695818220000,0.643,0.643,0.6405,0.6405,8169.0 +1695818280000,0.6407,0.6407,0.6402,0.6403,7984.0 +1695818340000,0.6402,0.6404,0.6391,0.6402,12027.0 +1695818400000,0.6401,0.6403,0.639,0.6396,29936.0 +1695818460000,0.6395,0.6399,0.6395,0.6395,1764.0 +1695818520000,0.6395,0.6399,0.6394,0.6394,8330.0 +1695818580000,0.6392,0.6392,0.6384,0.6388,11554.0 +1695818640000,0.6391,0.6393,0.6385,0.6388,1946.0 +1695818700000,0.639,0.6397,0.6388,0.6393,4755.0 +1695818760000,0.6393,0.6395,0.639,0.6394,3813.0 +1695818820000,0.6393,0.6396,0.6391,0.6396,4975.0 +1695818880000,0.6392,0.6396,0.6391,0.6395,6120.0 +1695818940000,0.6393,0.6394,0.639,0.639,1207.0 +1695819000000,0.6391,0.6394,0.6388,0.6388,5146.0 +1695819060000,0.6389,0.6393,0.6389,0.6393,444.0 +1695819120000,0.6393,0.6394,0.6386,0.6389,2077.0 +1695819180000,0.6388,0.639,0.6388,0.6389,1763.0 +1695819240000,0.6387,0.6389,0.6387,0.6387,1214.0 +1695819300000,0.6386,0.6386,0.6383,0.6385,3449.0 +1695819360000,0.6383,0.6387,0.6383,0.6386,1149.0 +1695819420000,0.6386,0.639,0.6378,0.6381,4881.0 +1695819480000,0.6381,0.6382,0.6375,0.6376,3544.0 +1695819540000,0.6378,0.6382,0.6377,0.6377,863.0 +1695819600000,0.6382,0.6386,0.638,0.6386,5565.0 +1695819660000,0.6384,0.6388,0.636,0.6375,46637.0 +1695819720000,0.6374,0.6377,0.6373,0.6377,3543.0 +1695819780000,0.6377,0.639,0.6377,0.639,16321.0 +1695819840000,0.6391,0.64,0.6391,0.6398,10193.0 +1695819900000,0.6398,0.6406,0.6398,0.6406,19082.0 +1695819960000,0.6404,0.6411,0.6402,0.6411,6451.0 +1695820020000,0.641,0.6415,0.641,0.6415,6891.0 +1695820080000,0.6416,0.6423,0.6415,0.6422,22567.0 +1695820140000,0.6421,0.6421,0.6419,0.642,2108.0 +1695820200000,0.642,0.6425,0.6419,0.6425,3750.0 +1695820260000,0.6425,0.643,0.6425,0.643,4216.0 +1695820320000,0.643,0.643,0.6408,0.6408,13420.0 +1695820380000,0.6408,0.6413,0.6404,0.6404,9686.0 +1695820440000,0.6405,0.6407,0.64,0.64,5572.0 +1695820500000,0.64,0.642,0.64,0.642,20471.0 +1695820560000,0.642,0.6428,0.6412,0.6428,15592.0 +1695820620000,0.6428,0.6429,0.6425,0.6425,9116.0 +1695820680000,0.6423,0.6426,0.6423,0.6425,2917.0 +1695820740000,0.6422,0.6423,0.642,0.6422,5267.0 +1695820800000,0.642,0.6423,0.642,0.6422,1124.0 +1695820860000,0.6422,0.6422,0.6411,0.6418,6613.0 +1695820920000,0.6417,0.6419,0.6417,0.6418,533.0 +1695820980000,0.6419,0.6419,0.6419,0.6419,711.0 +1695821040000,0.642,0.6426,0.642,0.6425,7074.0 +1695821100000,0.6422,0.6425,0.6422,0.6424,795.0 +1695821160000,0.6424,0.6429,0.6424,0.6424,4453.0 +1695821220000,0.6424,0.6424,0.6414,0.6421,1815.0 +1695821280000,0.6418,0.6418,0.6406,0.6406,5140.0 +1695821340000,0.6406,0.6406,0.6397,0.6398,2878.0 +1695821400000,0.6403,0.6405,0.6399,0.6399,888.0 +1695821460000,0.6403,0.6406,0.6401,0.6404,1601.0 +1695821520000,0.6403,0.6403,0.64,0.64,2157.0 +1695821580000,0.6401,0.6407,0.6401,0.6405,4050.0 +1695821640000,0.6405,0.6407,0.64,0.6405,4116.0 +1695821700000,0.6405,0.6413,0.6404,0.6408,2415.0 +1695821760000,0.6406,0.6412,0.6405,0.6405,1115.0 +1695821820000,0.6405,0.6405,0.64,0.64,3501.0 +1695821880000,0.6398,0.6412,0.6398,0.6403,8392.0 +1695821940000,0.6397,0.6398,0.6394,0.6397,1596.0 +1695822000000,0.6397,0.6399,0.6396,0.6396,1459.0 +1695822060000,0.6395,0.6402,0.6395,0.64,1136.0 +1695822120000,0.64,0.6401,0.6398,0.6401,1904.0 +1695822180000,0.6396,0.6408,0.6394,0.6395,7880.0 +1695822240000,0.6397,0.641,0.6397,0.6408,4977.0 +1695822300000,0.6407,0.6407,0.64,0.64,1924.0 +1695822360000,0.6397,0.6398,0.6395,0.6395,1457.0 +1695822420000,0.6396,0.6398,0.6394,0.6395,739.0 +1695822480000,0.6394,0.6394,0.638,0.638,10118.0 +1695822540000,0.6383,0.6383,0.6376,0.6378,3321.0 +1695822600000,0.638,0.6389,0.6378,0.6378,8303.0 +1695822660000,0.638,0.6382,0.6377,0.6382,2336.0 +1695822720000,0.6379,0.6379,0.6376,0.6377,5968.0 +1695822780000,0.6376,0.6384,0.6374,0.6381,6757.0 +1695822840000,0.6383,0.6383,0.6375,0.6377,2198.0 +1695822900000,0.6378,0.6378,0.6365,0.6368,6371.0 +1695822960000,0.6371,0.6375,0.6371,0.6374,1549.0 +1695823020000,0.6373,0.6373,0.6362,0.6369,4786.0 +1695823080000,0.6372,0.6376,0.637,0.6373,5264.0 +1695823140000,0.6373,0.6377,0.6364,0.6377,4755.0 +1695823200000,0.6377,0.6386,0.6373,0.6373,4760.0 +1695823260000,0.6374,0.6374,0.6366,0.6371,6112.0 +1695823320000,0.6371,0.6379,0.6365,0.6379,7607.0 +1695823380000,0.6378,0.6378,0.6374,0.6376,2696.0 +1695823440000,0.6375,0.6382,0.6373,0.6377,4436.0 +1695823500000,0.6377,0.6381,0.6377,0.6379,3318.0 +1695823560000,0.6379,0.6383,0.6379,0.6383,876.0 +1695823620000,0.6378,0.6384,0.6376,0.6376,8275.0 +1695823680000,0.6375,0.6375,0.637,0.6373,6871.0 +1695823740000,0.6373,0.6386,0.6373,0.6385,4983.0 +1695823800000,0.6382,0.6384,0.638,0.638,2706.0 +1695823860000,0.6381,0.6382,0.638,0.638,717.0 +1695823920000,0.6378,0.6378,0.6367,0.6375,3728.0 +1695823980000,0.6371,0.6384,0.6371,0.6382,3513.0 +1695824040000,0.6381,0.6381,0.6376,0.6376,124.0 +1695824100000,0.6377,0.6379,0.6365,0.6377,3756.0 +1695824160000,0.6376,0.6384,0.6367,0.6374,9129.0 +1695824220000,0.6374,0.6383,0.6374,0.6383,7507.0 +1695824280000,0.6376,0.6378,0.6362,0.6362,3246.0 +1695824340000,0.6362,0.6362,0.633,0.634,51500.0 +1695824400000,0.634,0.6346,0.6334,0.6334,19557.0 +1695824460000,0.6339,0.6361,0.6337,0.6361,14347.0 +1695824520000,0.636,0.6363,0.6352,0.6352,13980.0 +1695824580000,0.6352,0.6357,0.635,0.6352,3961.0 +1695824640000,0.6351,0.636,0.6348,0.6348,20455.0 +1695824700000,0.6351,0.6351,0.6309,0.6313,35877.0 +1695824760000,0.6316,0.6335,0.6302,0.6333,20349.0 +1695824820000,0.6333,0.6333,0.632,0.6327,11776.0 +1695824880000,0.6329,0.6334,0.6327,0.6331,13439.0 +1695824940000,0.6332,0.6348,0.633,0.6346,19795.0 +1695825000000,0.6346,0.6346,0.63,0.6313,41263.0 +1695825060000,0.6309,0.6315,0.6291,0.6293,39438.0 +1695825120000,0.6291,0.6291,0.6257,0.6278,60690.0 +1695825180000,0.6277,0.6277,0.6234,0.6249,76453.0 +1695825240000,0.6248,0.6284,0.6248,0.6277,39365.0 +1695825300000,0.6276,0.6284,0.6265,0.6284,17938.0 +1695825360000,0.6283,0.6283,0.627,0.6271,5052.0 +1695825420000,0.6271,0.6293,0.6269,0.6293,44035.0 +1695825480000,0.6291,0.6291,0.6278,0.6278,17427.0 +1695825540000,0.6278,0.6296,0.6278,0.6296,11769.0 +1695825600000,0.6295,0.6295,0.628,0.6284,6048.0 +1695825660000,0.6283,0.6286,0.6273,0.6281,11263.0 +1695825720000,0.6284,0.6288,0.6276,0.6279,745.0 +1695825780000,0.6279,0.6291,0.6279,0.6291,2021.0 +1695825840000,0.6291,0.6291,0.6279,0.6279,6644.0 +1695825900000,0.6282,0.6283,0.627,0.6275,3828.0 +1695825960000,0.6274,0.6274,0.6264,0.6268,1077.0 +1695826020000,0.6268,0.6271,0.6258,0.6263,13636.0 +1695826080000,0.6261,0.6272,0.6259,0.6272,3816.0 +1695826140000,0.6273,0.6282,0.6273,0.6278,6402.0 +1695826200000,0.6276,0.6277,0.6275,0.6275,3672.0 +1695826260000,0.6271,0.6271,0.6263,0.6271,6812.0 +1695826320000,0.627,0.627,0.6255,0.6263,7600.0 +1695826380000,0.6263,0.6269,0.6253,0.6253,10295.0 +1695826440000,0.6253,0.6257,0.6247,0.6249,13954.0 +1695826500000,0.625,0.6266,0.6241,0.6262,9068.0 +1695826560000,0.6261,0.6262,0.626,0.6262,1680.0 +1695826620000,0.6266,0.6268,0.6262,0.6267,2814.0 +1695826680000,0.6266,0.6272,0.6266,0.6271,3252.0 +1695826740000,0.6272,0.6272,0.626,0.6261,2021.0 +1695826800000,0.6261,0.6267,0.6252,0.626,7930.0 +1695826860000,0.6261,0.6263,0.6233,0.6243,47348.0 +1695826920000,0.6242,0.6265,0.6241,0.6259,21396.0 +1695826980000,0.6265,0.6267,0.6261,0.6267,4551.0 +1695827040000,0.6266,0.6278,0.6266,0.6277,4974.0 +1695827100000,0.6277,0.6283,0.6275,0.628,20937.0 +1695827160000,0.6281,0.6295,0.6281,0.6295,19539.0 +1695827220000,0.6295,0.6307,0.6295,0.6307,14902.0 +1695827280000,0.6305,0.6313,0.6304,0.6313,8662.0 +1695827340000,0.6314,0.6319,0.6313,0.6316,16191.0 +1695827400000,0.6319,0.6319,0.6308,0.6308,5214.0 +1695827460000,0.6309,0.6313,0.6308,0.6312,7282.0 +1695827520000,0.6309,0.6316,0.6307,0.631,11415.0 +1695827580000,0.6308,0.6308,0.63,0.6306,11109.0 +1695827640000,0.6311,0.6314,0.6309,0.6312,3088.0 +1695827700000,0.6311,0.6323,0.631,0.6322,5266.0 +1695827760000,0.6325,0.6325,0.6315,0.6316,3369.0 +1695827820000,0.6317,0.632,0.6304,0.6304,5888.0 +1695827880000,0.6304,0.6306,0.6299,0.6304,2320.0 +1695827940000,0.6302,0.6308,0.6302,0.6306,1272.0 +1695828000000,0.6305,0.6305,0.6297,0.6302,3807.0 +1695828060000,0.6302,0.6314,0.6302,0.6313,2213.0 +1695828120000,0.6312,0.6317,0.6309,0.6317,2705.0 +1695828180000,0.6318,0.6322,0.6316,0.6322,4229.0 +1695828240000,0.6323,0.6324,0.6316,0.6321,3035.0 +1695828300000,0.6321,0.6324,0.6317,0.632,5135.0 +1695828360000,0.6315,0.6321,0.6315,0.6318,2033.0 +1695828420000,0.632,0.6323,0.632,0.6323,396.0 +1695828480000,0.6324,0.6331,0.6324,0.6331,7361.0 +1695828540000,0.6328,0.6328,0.6323,0.6328,1572.0 +1695828600000,0.6326,0.6326,0.6313,0.6315,4056.0 +1695828660000,0.6317,0.6329,0.6313,0.6313,4726.0 +1695828720000,0.6312,0.6312,0.6306,0.6308,3797.0 +1695828780000,0.6308,0.6309,0.6302,0.6306,3341.0 +1695828840000,0.6307,0.631,0.6303,0.6303,1938.0 +1695828900000,0.6304,0.6304,0.6298,0.6298,6013.0 +1695828960000,0.6302,0.6303,0.6302,0.6303,1053.0 +1695829020000,0.6303,0.6303,0.6295,0.6295,5916.0 +1695829080000,0.6294,0.6297,0.6294,0.6296,1628.0 +1695829140000,0.6295,0.6295,0.6294,0.6294,47.0 +1695829200000,0.6294,0.6297,0.6294,0.6294,1577.0 +1695829260000,0.6295,0.6295,0.6295,0.6295,435.0 +1695829320000,0.6295,0.6297,0.6295,0.6297,2073.0 +1695829380000,0.6295,0.6295,0.6287,0.629,4338.0 +1695829440000,0.6288,0.629,0.6286,0.6286,1455.0 +1695829500000,0.6285,0.6291,0.6283,0.6289,4293.0 +1695829560000,0.629,0.629,0.6287,0.6289,1490.0 +1695829620000,0.6287,0.6288,0.6284,0.6288,672.0 +1695829680000,0.6288,0.6292,0.6288,0.6292,1721.0 +1695829740000,0.6292,0.6294,0.6291,0.6293,361.0 +1695829800000,0.6292,0.6292,0.6289,0.629,858.0 +1695829860000,0.6283,0.6283,0.6275,0.6277,19016.0 +1695829920000,0.6276,0.6278,0.6276,0.6278,657.0 +1695829980000,0.6276,0.6283,0.6275,0.6282,3493.0 +1695830040000,0.6283,0.6287,0.6281,0.6284,696.0 +1695830100000,0.6283,0.6286,0.6282,0.6284,341.0 +1695830160000,0.6283,0.6284,0.6283,0.6283,489.0 +1695830220000,0.6285,0.629,0.6285,0.6289,854.0 +1695830280000,0.629,0.629,0.6285,0.6285,2338.0 +1695830340000,0.6285,0.6286,0.6283,0.6285,509.0 +1695830400000,0.6286,0.6292,0.6281,0.6286,12929.0 +1695830460000,0.6286,0.6295,0.6286,0.6295,7721.0 +1695830520000,0.6295,0.6301,0.6286,0.6288,11616.0 +1695830580000,0.6288,0.6288,0.6278,0.628,3697.0 +1695830640000,0.6283,0.6303,0.6283,0.6299,12812.0 +1695830700000,0.63,0.6309,0.6298,0.6307,4877.0 +1695830760000,0.6306,0.6314,0.6302,0.6313,7109.0 +1695830820000,0.6314,0.6324,0.6314,0.6322,7684.0 +1695830880000,0.6324,0.6326,0.6321,0.6323,11940.0 +1695830940000,0.6324,0.6324,0.6319,0.6319,1696.0 +1695831000000,0.6319,0.632,0.6306,0.6306,4355.0 +1695831060000,0.6307,0.6314,0.6307,0.6314,6212.0 +1695831120000,0.6317,0.6324,0.6317,0.6324,4826.0 +1695831180000,0.6325,0.6325,0.6314,0.6314,4103.0 +1695831240000,0.6314,0.6314,0.6304,0.6306,3054.0 +1695831300000,0.6306,0.6306,0.6299,0.6304,5047.0 +1695831360000,0.6305,0.6305,0.6303,0.6304,1288.0 +1695831420000,0.6306,0.6315,0.6306,0.6312,3670.0 +1695831480000,0.6313,0.6315,0.6311,0.6313,1335.0 +1695831540000,0.6313,0.6316,0.6308,0.6308,2361.0 +1695831600000,0.6308,0.6308,0.6301,0.6308,1792.0 +1695831660000,0.6305,0.6307,0.6305,0.6307,787.0 +1695831720000,0.6309,0.6318,0.6309,0.6318,2272.0 +1695831780000,0.632,0.6325,0.6318,0.6318,1148.0 +1695831840000,0.6321,0.6321,0.6314,0.6314,2196.0 +1695831900000,0.6315,0.6319,0.6315,0.6318,1221.0 +1695831960000,0.6316,0.6321,0.6316,0.6317,1318.0 +1695832020000,0.6317,0.6317,0.6306,0.6306,7194.0 +1695832080000,0.6307,0.6312,0.6303,0.6303,5388.0 +1695832140000,0.6304,0.6306,0.6301,0.6306,1213.0 +1695832200000,0.6305,0.6306,0.6301,0.6302,1755.0 +1695832260000,0.6303,0.631,0.6303,0.631,1333.0 +1695832320000,0.631,0.631,0.6305,0.6306,560.0 +1695832380000,0.6307,0.6308,0.6306,0.6306,781.0 +1695832440000,0.6308,0.6308,0.6293,0.6294,4560.0 +1695832500000,0.6294,0.6299,0.6293,0.6296,733.0 +1695832560000,0.6299,0.6299,0.6296,0.6297,359.0 +1695832620000,0.6296,0.6297,0.6293,0.6297,1203.0 +1695832680000,0.6297,0.6298,0.6293,0.6298,607.0 +1695832740000,0.6299,0.6299,0.6295,0.6295,623.0 +1695832800000,0.6297,0.6298,0.6291,0.6296,2744.0 +1695832860000,0.6297,0.6297,0.6295,0.6296,118.0 +1695832920000,0.6297,0.6297,0.6295,0.6297,195.0 +1695832980000,0.6297,0.6298,0.6297,0.6297,455.0 +1695833040000,0.6297,0.6298,0.6297,0.6298,304.0 +1695833100000,0.6298,0.6298,0.6292,0.6292,1583.0 +1695833160000,0.6292,0.6296,0.6292,0.6296,1046.0 +1695833220000,0.6299,0.6299,0.6294,0.6294,277.0 +1695833280000,0.6292,0.6292,0.629,0.629,3866.0 +1695833340000,0.6291,0.6293,0.629,0.6293,295.0 +1695833400000,0.6294,0.6295,0.629,0.6292,2292.0 +1695833460000,0.6295,0.6295,0.629,0.629,5702.0 +1695833520000,0.6293,0.63,0.6293,0.63,244.0 +1695833580000,0.63,0.6304,0.6299,0.6299,2275.0 +1695833640000,0.6295,0.6297,0.6292,0.6296,802.0 +1695833700000,0.6295,0.6296,0.6292,0.6293,571.0 +1695833760000,0.6295,0.6296,0.6291,0.6292,1003.0 +1695833820000,0.6295,0.6295,0.6292,0.6292,118.0 +1695833880000,0.6294,0.63,0.6294,0.63,380.0 +1695833940000,0.6304,0.631,0.63,0.6302,12671.0 +1695834000000,0.6307,0.6307,0.629,0.629,7940.0 +1695834060000,0.6291,0.63,0.6291,0.6293,2794.0 +1695834120000,0.629,0.6291,0.6286,0.6289,8438.0 +1695834180000,0.6288,0.6296,0.6287,0.6296,853.0 +1695834240000,0.63,0.6301,0.6295,0.6295,1254.0 +1695834300000,0.6297,0.6298,0.629,0.6292,933.0 +1695834360000,0.6292,0.6294,0.6292,0.6292,1378.0 +1695834420000,0.6292,0.6292,0.6289,0.6289,1701.0 +1695834480000,0.629,0.6296,0.629,0.6296,1632.0 +1695834540000,0.63,0.6307,0.63,0.6307,1145.0 +1695834600000,0.631,0.6317,0.631,0.6313,4508.0 +1695834660000,0.6315,0.6315,0.6312,0.6312,228.0 +1695834720000,0.6306,0.6312,0.63,0.631,4356.0 +1695834780000,0.6313,0.6316,0.6309,0.631,2357.0 +1695834840000,0.6309,0.6309,0.6301,0.6301,1413.0 +1695834900000,0.6302,0.6315,0.6302,0.6306,3533.0 +1695834960000,0.6304,0.6307,0.6302,0.6303,817.0 +1695835020000,0.6301,0.6301,0.6287,0.6287,3364.0 +1695835080000,0.6287,0.629,0.6285,0.6285,2138.0 +1695835140000,0.6285,0.6303,0.6282,0.6301,3743.0 +1695835200000,0.63,0.6307,0.6297,0.63,793.0 +1695835260000,0.6301,0.6301,0.63,0.63,36.0 +1695835320000,0.63,0.63,0.63,0.63,0.0 +1695835380000,0.6292,0.6292,0.6291,0.6291,188.0 +1695835440000,0.6292,0.6292,0.6287,0.629,942.0 +1695835500000,0.6293,0.6298,0.6289,0.6291,3495.0 +1695835560000,0.6291,0.6291,0.6288,0.6288,130.0 +1695835620000,0.6289,0.6299,0.6289,0.6299,2966.0 +1695835680000,0.6296,0.6298,0.6296,0.6298,30.0 +1695835740000,0.6296,0.6296,0.6296,0.6296,783.0 +1695835800000,0.6295,0.6297,0.6291,0.6292,861.0 +1695835860000,0.6292,0.6292,0.6288,0.6288,3022.0 +1695835920000,0.629,0.6301,0.629,0.6298,2561.0 +1695835980000,0.6298,0.6302,0.6297,0.6298,1176.0 +1695836040000,0.6299,0.6299,0.6295,0.6298,337.0 +1695836100000,0.6298,0.6298,0.6288,0.6288,726.0 +1695836160000,0.6288,0.6289,0.6287,0.6288,372.0 +1695836220000,0.629,0.629,0.6282,0.6282,137.0 +1695836280000,0.6283,0.629,0.6283,0.629,572.0 +1695836340000,0.629,0.629,0.6289,0.6289,579.0 +1695836400000,0.6288,0.6288,0.628,0.628,1361.0 +1695836460000,0.6281,0.6282,0.628,0.628,185.0 +1695836520000,0.6283,0.6284,0.6274,0.6277,2075.0 +1695836580000,0.6276,0.6286,0.6273,0.6286,3847.0 +1695836640000,0.6285,0.63,0.6284,0.6289,7290.0 +1695836700000,0.6288,0.63,0.6287,0.6299,15496.0 +1695836760000,0.6297,0.6297,0.629,0.6294,3828.0 +1695836820000,0.6293,0.6293,0.6289,0.6289,219.0 +1695836880000,0.6291,0.6296,0.6291,0.6293,1123.0 +1695836940000,0.6296,0.6297,0.6295,0.6296,1065.0 +1695837000000,0.6296,0.6296,0.6282,0.6282,2572.0 +1695837060000,0.6282,0.6282,0.6279,0.6281,1922.0 +1695837120000,0.628,0.6281,0.6278,0.6281,3627.0 +1695837180000,0.628,0.628,0.6277,0.6277,303.0 +1695837240000,0.6278,0.6278,0.6278,0.6278,92.0 +1695837300000,0.6277,0.6277,0.6275,0.6275,2276.0 +1695837360000,0.6276,0.6276,0.6276,0.6276,577.0 +1695837420000,0.6275,0.6275,0.6271,0.6271,2690.0 +1695837480000,0.6273,0.6277,0.6273,0.6276,313.0 +1695837540000,0.6277,0.6281,0.6276,0.6281,820.0 +1695837600000,0.628,0.628,0.6273,0.6274,8331.0 +1695837660000,0.6274,0.6284,0.6269,0.6276,8996.0 +1695837720000,0.6276,0.6276,0.6265,0.6265,5240.0 +1695837780000,0.6266,0.6266,0.626,0.6263,4357.0 +1695837840000,0.6263,0.6263,0.6256,0.6256,5813.0 +1695837900000,0.6256,0.6256,0.6242,0.6247,37862.0 +1695837960000,0.6246,0.6246,0.6239,0.6241,11413.0 +1695838020000,0.624,0.624,0.6212,0.6232,24356.0 +1695838080000,0.6229,0.6238,0.6222,0.623,6936.0 +1695838140000,0.623,0.6243,0.6229,0.6243,8763.0 +1695838200000,0.6241,0.6242,0.624,0.624,2279.0 +1695838260000,0.6239,0.6243,0.6239,0.6241,1196.0 +1695838320000,0.6239,0.6239,0.6228,0.6235,14804.0 +1695838380000,0.6235,0.6236,0.6234,0.6236,982.0 +1695838440000,0.6235,0.6244,0.6235,0.6235,1677.0 +1695838500000,0.6233,0.6233,0.6231,0.6233,2574.0 +1695838560000,0.6235,0.6238,0.6232,0.6232,227.0 +1695838620000,0.6231,0.6231,0.6225,0.623,1168.0 +1695838680000,0.6229,0.6234,0.6229,0.6234,999.0 +1695838740000,0.6237,0.6239,0.6236,0.6236,1661.0 +1695838800000,0.6235,0.6244,0.6235,0.6242,1812.0 +1695838860000,0.624,0.6246,0.624,0.6246,491.0 +1695838920000,0.6245,0.6247,0.6243,0.6247,2792.0 +1695838980000,0.6248,0.6255,0.6247,0.6251,9115.0 +1695839040000,0.6254,0.6254,0.6254,0.6254,12.0 +1695839100000,0.6254,0.6258,0.6252,0.6252,3327.0 +1695839160000,0.6252,0.626,0.6252,0.6256,2055.0 +1695839220000,0.6259,0.6262,0.6258,0.6259,822.0 +1695839280000,0.626,0.6265,0.6259,0.6265,648.0 +1695839340000,0.6263,0.6263,0.6261,0.6263,1063.0 +1695839400000,0.6264,0.6269,0.6263,0.6269,2013.0 +1695839460000,0.6269,0.6275,0.6269,0.6272,2161.0 +1695839520000,0.6273,0.6275,0.6273,0.6273,729.0 +1695839580000,0.6273,0.6274,0.6271,0.6273,3934.0 +1695839640000,0.6274,0.6275,0.6274,0.6275,648.0 +1695839700000,0.6274,0.6278,0.6274,0.6278,4635.0 +1695839760000,0.6281,0.6286,0.6281,0.6286,4216.0 +1695839820000,0.6286,0.6286,0.6281,0.6284,5624.0 +1695839880000,0.6285,0.6287,0.6285,0.6286,10399.0 +1695839940000,0.6287,0.6288,0.6287,0.6288,1102.0 +1695840000000,0.6287,0.6289,0.6287,0.6288,2812.0 +1695840060000,0.6287,0.6289,0.6286,0.6289,1465.0 +1695840120000,0.6288,0.629,0.6286,0.6288,1553.0 +1695840180000,0.6289,0.6294,0.6289,0.6291,5211.0 +1695840240000,0.6293,0.6293,0.6291,0.6291,894.0 +1695840300000,0.6293,0.6297,0.6293,0.6295,3570.0 +1695840360000,0.6294,0.6294,0.6293,0.6294,2913.0 +1695840420000,0.6294,0.6295,0.6294,0.6295,2461.0 +1695840480000,0.6296,0.6297,0.6293,0.6297,3486.0 +1695840540000,0.6298,0.6299,0.6296,0.6297,1040.0 +1695840600000,0.6295,0.6295,0.629,0.6291,2500.0 +1695840660000,0.6291,0.6293,0.6291,0.6293,328.0 +1695840720000,0.6292,0.6294,0.629,0.6294,2681.0 +1695840780000,0.6295,0.6301,0.6295,0.63,2841.0 +1695840840000,0.6299,0.6302,0.6299,0.6299,2274.0 +1695840900000,0.6299,0.6299,0.6293,0.6293,474.0 +1695840960000,0.6294,0.6294,0.6286,0.6292,1912.0 +1695841020000,0.6292,0.6292,0.6291,0.6291,311.0 +1695841080000,0.6292,0.6292,0.629,0.6291,682.0 +1695841140000,0.6289,0.629,0.6289,0.629,171.0 +1695841200000,0.6289,0.6294,0.6287,0.6288,2606.0 +1695841260000,0.6288,0.6298,0.6288,0.6291,1247.0 +1695841320000,0.6292,0.6293,0.6289,0.629,412.0 +1695841380000,0.6288,0.6294,0.6288,0.6294,200.0 +1695841440000,0.6299,0.6301,0.6299,0.63,1412.0 +1695841500000,0.6302,0.6302,0.6296,0.6299,2016.0 +1695841560000,0.6295,0.6301,0.6295,0.6301,575.0 +1695841620000,0.6303,0.6307,0.6303,0.6307,2847.0 +1695841680000,0.6306,0.6309,0.6306,0.6306,402.0 +1695841740000,0.6308,0.6308,0.6303,0.6304,1420.0 +1695841800000,0.6305,0.6307,0.6304,0.6307,1014.0 +1695841860000,0.6309,0.6309,0.6307,0.6308,242.0 +1695841920000,0.6309,0.6309,0.6307,0.6307,3965.0 +1695841980000,0.6308,0.6311,0.6308,0.6308,910.0 +1695842040000,0.631,0.631,0.6303,0.6303,532.0 +1695842100000,0.6303,0.6303,0.6297,0.6298,4240.0 +1695842160000,0.6302,0.6303,0.63,0.6302,519.0 +1695842220000,0.6302,0.6308,0.63,0.6308,4120.0 +1695842280000,0.6306,0.6306,0.6302,0.6302,87.0 +1695842340000,0.6304,0.6304,0.6299,0.6301,147.0 +1695842400000,0.6302,0.6306,0.63,0.63,497.0 +1695842460000,0.6299,0.6301,0.6298,0.6301,496.0 +1695842520000,0.6304,0.6308,0.6304,0.6308,679.0 +1695842580000,0.6313,0.6318,0.6309,0.6309,6392.0 +1695842640000,0.6307,0.6307,0.6297,0.6297,3085.0 +1695842700000,0.6298,0.6312,0.6298,0.6309,1882.0 +1695842760000,0.6302,0.6305,0.6302,0.6305,370.0 +1695842820000,0.6305,0.6311,0.6305,0.6311,442.0 +1695842880000,0.631,0.6312,0.631,0.6312,172.0 +1695842940000,0.631,0.631,0.631,0.631,28.0 +1695843000000,0.631,0.631,0.6301,0.6301,2202.0 +1695843060000,0.6303,0.6312,0.6303,0.6312,2113.0 +1695843120000,0.6314,0.6318,0.6314,0.6316,2106.0 +1695843180000,0.6316,0.6318,0.6316,0.6318,132.0 +1695843240000,0.6318,0.6321,0.6318,0.632,3294.0 +1695843300000,0.6322,0.6322,0.6313,0.6314,1870.0 +1695843360000,0.6314,0.6318,0.6314,0.6315,2979.0 +1695843420000,0.6314,0.6316,0.6314,0.6316,1164.0 +1695843480000,0.6317,0.6318,0.6317,0.6317,234.0 +1695843540000,0.6317,0.6319,0.6315,0.6319,1264.0 +1695843600000,0.6319,0.6319,0.6316,0.6316,1793.0 +1695843660000,0.6314,0.6316,0.6313,0.6316,764.0 +1695843720000,0.6313,0.6313,0.6303,0.6303,7871.0 +1695843780000,0.6305,0.6306,0.6303,0.6303,1544.0 +1695843840000,0.6304,0.6309,0.6304,0.6309,438.0 +1695843900000,0.6309,0.6309,0.6297,0.6298,1436.0 +1695843960000,0.63,0.6302,0.63,0.63,140.0 +1695844020000,0.6302,0.6302,0.6302,0.6302,126.0 +1695844080000,0.6302,0.6303,0.6302,0.6303,119.0 +1695844140000,0.6302,0.6304,0.6301,0.6304,579.0 +1695844200000,0.6304,0.6306,0.6296,0.6302,8378.0 +1695844260000,0.6303,0.6312,0.6303,0.631,13648.0 +1695844320000,0.631,0.631,0.6306,0.6306,289.0 +1695844380000,0.6305,0.6308,0.6304,0.6308,4497.0 +1695844440000,0.6307,0.6311,0.6307,0.6311,897.0 +1695844500000,0.6312,0.6314,0.6311,0.6312,699.0 +1695844560000,0.6312,0.6312,0.631,0.6311,404.0 +1695844620000,0.6311,0.6311,0.6299,0.6302,3416.0 +1695844680000,0.6305,0.6306,0.6305,0.6306,268.0 +1695844740000,0.6306,0.6312,0.6306,0.6312,483.0 +1695844800000,0.6312,0.6315,0.6306,0.6313,2493.0 +1695844860000,0.6315,0.6319,0.6313,0.6319,3624.0 +1695844920000,0.6318,0.6319,0.6315,0.6316,2668.0 +1695844980000,0.6315,0.6315,0.6313,0.6314,857.0 +1695845040000,0.6314,0.6316,0.6314,0.6316,616.0 +1695845100000,0.6315,0.6315,0.6312,0.6312,790.0 +1695845160000,0.6313,0.6313,0.6312,0.6313,213.0 +1695845220000,0.6313,0.6313,0.6313,0.6313,0.0 +1695845280000,0.6314,0.6315,0.6313,0.6313,370.0 +1695845340000,0.6313,0.6313,0.6313,0.6313,1227.0 +1695845400000,0.6312,0.6316,0.6312,0.6316,842.0 +1695845460000,0.6317,0.6319,0.6317,0.6318,2443.0 +1695845520000,0.6317,0.632,0.6315,0.6317,1262.0 +1695845580000,0.6319,0.6322,0.6319,0.632,1462.0 +1695845640000,0.6323,0.6323,0.6321,0.6321,310.0 +1695845700000,0.6323,0.6324,0.6317,0.6318,6672.0 +1695845760000,0.6318,0.6332,0.6318,0.6329,9655.0 +1695845820000,0.6322,0.6322,0.6319,0.6319,4020.0 +1695845880000,0.6322,0.6332,0.6322,0.6331,7286.0 +1695845940000,0.6329,0.6329,0.6328,0.6328,210.0 +1695846000000,0.6328,0.633,0.6323,0.6323,1680.0 +1695846060000,0.632,0.6321,0.6319,0.6319,905.0 +1695846120000,0.6319,0.6319,0.6312,0.6312,487.0 +1695846180000,0.631,0.6311,0.6304,0.6305,3809.0 +1695846240000,0.6305,0.6305,0.63,0.6305,8214.0 +1695846300000,0.6306,0.6308,0.6306,0.6307,840.0 +1695846360000,0.6308,0.6315,0.6308,0.6315,1147.0 +1695846420000,0.6317,0.6322,0.6317,0.6322,756.0 +1695846480000,0.6323,0.6324,0.6321,0.6322,804.0 +1695846540000,0.6324,0.6337,0.632,0.6327,6536.0 +1695846600000,0.6326,0.6328,0.6323,0.6325,3645.0 +1695846660000,0.6325,0.6334,0.6322,0.6323,10127.0 +1695846720000,0.6322,0.6322,0.6316,0.6319,3098.0 +1695846780000,0.6318,0.6318,0.6315,0.6317,1474.0 +1695846840000,0.6318,0.6321,0.6318,0.6321,1064.0 +1695846900000,0.6325,0.6326,0.632,0.632,3222.0 +1695846960000,0.6319,0.6319,0.6309,0.6311,1064.0 +1695847020000,0.631,0.6311,0.6306,0.6308,3487.0 +1695847080000,0.6306,0.6306,0.6303,0.6303,760.0 +1695847140000,0.6303,0.6303,0.6299,0.63,498.0 +1695847200000,0.6299,0.6299,0.627,0.6279,45003.0 +1695847260000,0.6279,0.628,0.6277,0.628,2979.0 +1695847320000,0.6282,0.6287,0.6282,0.6284,6466.0 +1695847380000,0.6286,0.6286,0.6277,0.6278,3014.0 +1695847440000,0.6279,0.6279,0.6275,0.6279,3107.0 +1695847500000,0.6278,0.6278,0.6274,0.6274,2334.0 +1695847560000,0.6275,0.6275,0.6259,0.6262,4733.0 +1695847620000,0.6262,0.6274,0.6262,0.6271,1929.0 +1695847680000,0.6273,0.6286,0.6269,0.627,17030.0 +1695847740000,0.6276,0.6281,0.6276,0.628,784.0 +1695847800000,0.628,0.628,0.6268,0.6268,1055.0 +1695847860000,0.6271,0.6274,0.6259,0.6262,3139.0 +1695847920000,0.6262,0.6267,0.6262,0.6264,1985.0 +1695847980000,0.6265,0.6269,0.6265,0.6266,925.0 +1695848040000,0.6266,0.6269,0.6264,0.6265,804.0 +1695848100000,0.6264,0.6272,0.6263,0.6272,1136.0 +1695848160000,0.6272,0.6272,0.6272,0.6272,0.0 +1695848220000,0.6271,0.6279,0.6271,0.6279,2016.0 +1695848280000,0.6278,0.6281,0.6275,0.6281,1005.0 +1695848340000,0.6278,0.6285,0.6278,0.6285,8102.0 +1695848400000,0.6286,0.6288,0.6286,0.6288,2811.0 +1695848460000,0.6287,0.6293,0.6286,0.6293,2153.0 +1695848520000,0.6293,0.6293,0.629,0.6293,1034.0 +1695848580000,0.6293,0.6299,0.6293,0.6299,10651.0 +1695848640000,0.6296,0.6296,0.6283,0.6288,4838.0 +1695848700000,0.6291,0.6296,0.629,0.6296,5185.0 +1695848760000,0.6295,0.6302,0.6292,0.6302,4667.0 +1695848820000,0.6302,0.6302,0.6297,0.6297,1031.0 +1695848880000,0.6301,0.6304,0.6299,0.6299,1116.0 +1695848940000,0.6303,0.6307,0.6303,0.6307,4677.0 +1695849000000,0.6309,0.6309,0.6301,0.6309,2057.0 +1695849060000,0.6309,0.6309,0.6293,0.6293,1499.0 +1695849120000,0.6296,0.6297,0.6295,0.6295,1104.0 +1695849180000,0.6296,0.6303,0.6296,0.6303,480.0 +1695849240000,0.6303,0.6306,0.6302,0.6303,1804.0 +1695849300000,0.6303,0.6307,0.6303,0.6305,677.0 +1695849360000,0.6303,0.6303,0.6292,0.6292,5767.0 +1695849420000,0.6293,0.6293,0.6293,0.6293,241.0 +1695849480000,0.6292,0.6294,0.6292,0.6294,146.0 +1695849540000,0.6294,0.6295,0.6292,0.6292,842.0 +1695849600000,0.6294,0.6295,0.6293,0.6295,185.0 +1695849660000,0.6294,0.6294,0.6292,0.6292,1012.0 +1695849720000,0.6292,0.6292,0.6287,0.6287,2054.0 +1695849780000,0.6286,0.6286,0.6285,0.6285,602.0 +1695849840000,0.6285,0.6289,0.6285,0.6289,2326.0 +1695849900000,0.6289,0.6289,0.6286,0.6286,96.0 +1695849960000,0.6286,0.6286,0.6284,0.6284,914.0 +1695850020000,0.6283,0.6283,0.6281,0.6281,309.0 +1695850080000,0.6282,0.6282,0.6282,0.6282,18.0 +1695850140000,0.6277,0.6283,0.6277,0.6283,338.0 +1695850200000,0.6283,0.6283,0.6267,0.6267,1080.0 +1695850260000,0.6269,0.6279,0.6269,0.6279,1315.0 +1695850320000,0.6276,0.6278,0.6276,0.6277,797.0 +1695850380000,0.6278,0.6278,0.6275,0.6276,768.0 +1695850440000,0.6275,0.6277,0.6275,0.6277,661.0 +1695850500000,0.6279,0.6282,0.6278,0.6281,1693.0 +1695850560000,0.6284,0.6284,0.6282,0.6283,1427.0 +1695850620000,0.6283,0.6283,0.6283,0.6283,518.0 +1695850680000,0.6283,0.6283,0.6283,0.6283,255.0 +1695850740000,0.6283,0.6285,0.6282,0.6285,1501.0 +1695850800000,0.6285,0.6286,0.6283,0.6284,1345.0 +1695850860000,0.6285,0.6285,0.6283,0.6283,535.0 +1695850920000,0.6283,0.6283,0.6283,0.6283,0.0 +1695850980000,0.6283,0.6283,0.6271,0.6271,1454.0 +1695851040000,0.6271,0.6274,0.6271,0.6272,2172.0 +1695851100000,0.6272,0.6272,0.6272,0.6272,87.0 +1695851160000,0.6273,0.6273,0.6273,0.6273,240.0 +1695851220000,0.6274,0.6288,0.6274,0.6287,919.0 +1695851280000,0.6287,0.6287,0.6283,0.6284,1617.0 +1695851340000,0.6286,0.6287,0.6286,0.6287,960.0 +1695851400000,0.6287,0.6287,0.6274,0.6277,1990.0 +1695851460000,0.6277,0.6277,0.6277,0.6277,0.0 +1695851520000,0.6275,0.6282,0.6274,0.6274,4133.0 +1695851580000,0.6274,0.6274,0.627,0.627,555.0 +1695851640000,0.6275,0.628,0.6274,0.628,292.0 +1695851700000,0.6285,0.6288,0.6285,0.6287,484.0 +1695851760000,0.6286,0.6288,0.6286,0.6288,233.0 +1695851820000,0.6288,0.6288,0.6288,0.6288,108.0 +1695851880000,0.6289,0.6297,0.6289,0.6296,7557.0 +1695851940000,0.6298,0.6298,0.6296,0.6296,325.0 +1695852000000,0.6296,0.6299,0.6294,0.6299,1922.0 +1695852060000,0.6299,0.6299,0.6298,0.6298,436.0 +1695852120000,0.6297,0.6299,0.6297,0.6297,104.0 +1695852180000,0.6297,0.6299,0.6297,0.6299,639.0 +1695852240000,0.6299,0.6299,0.6299,0.6299,645.0 +1695852300000,0.63,0.63,0.6297,0.63,583.0 +1695852360000,0.6298,0.63,0.6296,0.6296,1583.0 +1695852420000,0.6297,0.6297,0.6296,0.6296,352.0 +1695852480000,0.6299,0.6303,0.6299,0.6303,870.0 +1695852540000,0.6302,0.6302,0.63,0.63,337.0 +1695852600000,0.63,0.6308,0.63,0.6308,878.0 +1695852660000,0.631,0.6315,0.6307,0.6315,3567.0 +1695852720000,0.6314,0.6314,0.6312,0.6313,255.0 +1695852780000,0.6313,0.6313,0.6312,0.6312,38.0 +1695852840000,0.6313,0.6317,0.6313,0.6315,466.0 +1695852900000,0.6314,0.6314,0.6313,0.6313,42.0 +1695852960000,0.6315,0.6315,0.6308,0.6308,1079.0 +1695853020000,0.6308,0.6308,0.6305,0.6305,251.0 +1695853080000,0.63,0.63,0.6295,0.6298,478.0 +1695853140000,0.6299,0.63,0.6297,0.63,76.0 +1695853200000,0.6298,0.6299,0.6297,0.6299,222.0 +1695853260000,0.6298,0.6299,0.6298,0.6299,152.0 +1695853320000,0.6299,0.63,0.6299,0.63,69.0 +1695853380000,0.6305,0.6305,0.6289,0.6294,9266.0 +1695853440000,0.6292,0.6294,0.6292,0.6294,526.0 +1695853500000,0.6293,0.6294,0.6293,0.6294,85.0 +1695853560000,0.6293,0.6293,0.629,0.629,787.0 +1695853620000,0.629,0.629,0.629,0.629,0.0 +1695853680000,0.6289,0.6297,0.6289,0.6297,872.0 +1695853740000,0.6297,0.6297,0.6297,0.6297,0.0 +1695853800000,0.63,0.6302,0.6299,0.6299,261.0 +1695853860000,0.6299,0.6299,0.6294,0.6294,1135.0 +1695853920000,0.6295,0.6295,0.6295,0.6295,253.0 +1695853980000,0.6295,0.6296,0.6294,0.6296,1506.0 +1695854040000,0.6294,0.6294,0.6289,0.6289,3860.0 +1695854100000,0.6287,0.6293,0.6286,0.6293,4850.0 +1695854160000,0.6293,0.6298,0.6292,0.6298,3020.0 +1695854220000,0.6296,0.6296,0.6281,0.6281,26243.0 +1695854280000,0.6286,0.6286,0.6285,0.6285,1662.0 +1695854340000,0.6282,0.6282,0.6278,0.6278,2325.0 +1695854400000,0.6277,0.6285,0.6276,0.6278,2037.0 +1695854460000,0.6279,0.6279,0.6279,0.6279,909.0 +1695854520000,0.628,0.628,0.628,0.628,644.0 +1695854580000,0.6282,0.6282,0.6282,0.6282,743.0 +1695854640000,0.6285,0.629,0.6285,0.6289,3775.0 +1695854700000,0.6287,0.6287,0.6287,0.6287,22.0 +1695854760000,0.6287,0.6287,0.6287,0.6287,577.0 +1695854820000,0.6288,0.6292,0.6288,0.6292,618.0 +1695854880000,0.6292,0.6292,0.6286,0.6286,306.0 +1695854940000,0.6288,0.6288,0.6283,0.6283,356.0 +1695855000000,0.6283,0.6287,0.6283,0.6287,2289.0 +1695855060000,0.6291,0.6291,0.6288,0.6289,166.0 +1695855120000,0.6289,0.6289,0.6283,0.6283,820.0 +1695855180000,0.6285,0.6286,0.6281,0.6282,3462.0 +1695855240000,0.6282,0.6282,0.6282,0.6282,0.0 +1695855300000,0.6281,0.6282,0.6281,0.6282,84.0 +1695855360000,0.6282,0.6287,0.6282,0.6287,1563.0 +1695855420000,0.6285,0.6298,0.6284,0.6295,8015.0 +1695855480000,0.6298,0.6298,0.6294,0.6294,493.0 +1695855540000,0.6298,0.6298,0.6298,0.6298,76.0 +1695855600000,0.6297,0.63,0.6291,0.6297,4771.0 +1695855660000,0.6298,0.6299,0.6288,0.6288,1749.0 +1695855720000,0.629,0.6291,0.6285,0.6288,1110.0 +1695855780000,0.6288,0.6288,0.6288,0.6288,809.0 +1695855840000,0.6288,0.6288,0.6288,0.6288,2540.0 +1695855900000,0.6292,0.6292,0.6292,0.6292,203.0 +1695855960000,0.6292,0.6301,0.6292,0.6301,15252.0 +1695856020000,0.6295,0.6296,0.6295,0.6296,1508.0 +1695856080000,0.6297,0.6303,0.6295,0.6295,10897.0 +1695856140000,0.6295,0.63,0.6295,0.6298,2293.0 +1695856200000,0.6298,0.6303,0.6298,0.63,2096.0 +1695856260000,0.6301,0.6301,0.63,0.63,472.0 +1695856320000,0.63,0.63,0.6298,0.6298,306.0 +1695856380000,0.6295,0.6297,0.6294,0.6297,1680.0 +1695856440000,0.6295,0.6295,0.6294,0.6294,531.0 +1695856500000,0.6288,0.629,0.6288,0.629,292.0 +1695856560000,0.6289,0.6289,0.6278,0.628,12622.0 +1695856620000,0.6279,0.6279,0.6275,0.6278,1960.0 +1695856680000,0.6276,0.6276,0.627,0.627,8131.0 +1695856740000,0.6272,0.6284,0.6271,0.6284,2602.0 +1695856800000,0.6285,0.6285,0.6283,0.6284,870.0 +1695856860000,0.6286,0.6288,0.6286,0.6287,3248.0 +1695856920000,0.6288,0.6294,0.6288,0.6291,5650.0 +1695856980000,0.6291,0.6293,0.6291,0.6293,178.0 +1695857040000,0.629,0.629,0.629,0.629,45.0 +1695857100000,0.6288,0.6294,0.6288,0.6294,486.0 +1695857160000,0.6295,0.6295,0.6295,0.6295,25.0 +1695857220000,0.6295,0.6297,0.629,0.6291,1962.0 +1695857280000,0.6291,0.6291,0.6289,0.6291,770.0 +1695857340000,0.6291,0.6291,0.6291,0.6291,0.0 +1695857400000,0.6297,0.6299,0.6297,0.6299,230.0 +1695857460000,0.6298,0.63,0.6296,0.63,908.0 +1695857520000,0.63,0.6302,0.6295,0.6298,2014.0 +1695857580000,0.6298,0.63,0.6297,0.6298,805.0 +1695857640000,0.6299,0.6305,0.6299,0.6301,6212.0 +1695857700000,0.6301,0.6304,0.6301,0.6304,628.0 +1695857760000,0.6303,0.6303,0.63,0.63,976.0 +1695857820000,0.6301,0.6309,0.6301,0.6308,5859.0 +1695857880000,0.6309,0.6312,0.6308,0.631,1766.0 +1695857940000,0.6311,0.6313,0.631,0.6311,1037.0 +1695858000000,0.631,0.6312,0.6309,0.6311,1597.0 +1695858060000,0.6312,0.6315,0.6312,0.6313,644.0 +1695858120000,0.6313,0.6313,0.6308,0.6312,2382.0 +1695858180000,0.6313,0.6317,0.6309,0.6317,1060.0 +1695858240000,0.6317,0.6319,0.6316,0.6317,762.0 +1695858300000,0.632,0.6321,0.6317,0.6317,4029.0 +1695858360000,0.6317,0.6318,0.6317,0.6318,526.0 +1695858420000,0.6318,0.6318,0.631,0.6313,268.0 +1695858480000,0.6307,0.6314,0.6307,0.6312,1110.0 +1695858540000,0.6311,0.6311,0.6309,0.6309,235.0 +1695858600000,0.631,0.6311,0.6307,0.6311,1258.0 +1695858660000,0.6308,0.6309,0.6306,0.6309,733.0 +1695858720000,0.6309,0.6309,0.6308,0.6308,664.0 +1695858780000,0.6308,0.6308,0.6303,0.6303,824.0 +1695858840000,0.6304,0.6304,0.63,0.6301,2278.0 +1695858900000,0.6301,0.6306,0.6297,0.6301,4102.0 +1695858960000,0.6301,0.6304,0.6299,0.6301,1964.0 +1695859020000,0.6304,0.6309,0.6303,0.6303,2874.0 +1695859080000,0.6303,0.6305,0.6302,0.6303,989.0 +1695859140000,0.6304,0.6313,0.6304,0.6311,4258.0 +1695859200000,0.6315,0.6317,0.6302,0.6305,8001.0 +1695859260000,0.6304,0.6308,0.6301,0.6305,4273.0 +1695859320000,0.6304,0.6307,0.6302,0.6304,2931.0 +1695859380000,0.6306,0.6312,0.6305,0.6312,2673.0 +1695859440000,0.631,0.631,0.6302,0.6302,13878.0 +1695859500000,0.6302,0.6306,0.6293,0.6293,3438.0 +1695859560000,0.6293,0.6301,0.6291,0.6292,3546.0 +1695859620000,0.6299,0.6303,0.6299,0.6301,1612.0 +1695859680000,0.6298,0.6298,0.6292,0.6296,5244.0 +1695859740000,0.6298,0.6302,0.6298,0.6301,1035.0 +1695859800000,0.6301,0.6303,0.63,0.6303,2113.0 +1695859860000,0.6304,0.632,0.6304,0.6317,6353.0 +1695859920000,0.6316,0.6331,0.6316,0.6329,8688.0 +1695859980000,0.6328,0.6329,0.6328,0.6328,1221.0 +1695860040000,0.6328,0.6339,0.6328,0.6336,1726.0 +1695860100000,0.6338,0.634,0.6326,0.633,13475.0 +1695860160000,0.633,0.6341,0.633,0.6338,2180.0 +1695860220000,0.6339,0.6343,0.6335,0.6335,5433.0 +1695860280000,0.6338,0.6344,0.6336,0.6336,9721.0 +1695860340000,0.6336,0.6336,0.6333,0.6334,1107.0 +1695860400000,0.6336,0.6341,0.6336,0.6341,3119.0 +1695860460000,0.6341,0.6341,0.6337,0.634,1736.0 +1695860520000,0.6339,0.634,0.6338,0.634,1575.0 +1695860580000,0.6344,0.6353,0.634,0.634,6778.0 +1695860640000,0.6343,0.6349,0.6343,0.6344,1419.0 +1695860700000,0.6344,0.6351,0.6344,0.6351,1508.0 +1695860760000,0.6352,0.6369,0.635,0.6365,13077.0 +1695860820000,0.6368,0.637,0.636,0.636,2611.0 +1695860880000,0.636,0.6362,0.6357,0.6358,2728.0 +1695860940000,0.6361,0.6367,0.6361,0.6367,549.0 +1695861000000,0.6363,0.637,0.6354,0.6356,8490.0 +1695861060000,0.6355,0.6359,0.6348,0.6356,4532.0 +1695861120000,0.6352,0.6352,0.6336,0.6336,17423.0 +1695861180000,0.6335,0.6337,0.6335,0.6337,1983.0 +1695861240000,0.6338,0.6354,0.6337,0.6349,5902.0 +1695861300000,0.6346,0.6352,0.6345,0.6351,2844.0 +1695861360000,0.6352,0.6352,0.6343,0.6343,3530.0 +1695861420000,0.6343,0.6343,0.6338,0.6338,1423.0 +1695861480000,0.6338,0.6342,0.6337,0.6337,3656.0 +1695861540000,0.6336,0.6345,0.6335,0.6335,4259.0 +1695861600000,0.6336,0.6357,0.6336,0.6356,14889.0 +1695861660000,0.6354,0.6354,0.6345,0.6345,912.0 +1695861720000,0.6346,0.6346,0.6343,0.6343,2480.0 +1695861780000,0.6346,0.6367,0.6346,0.6359,29082.0 +1695861840000,0.6358,0.6362,0.6358,0.6362,4979.0 +1695861900000,0.6362,0.6368,0.6362,0.6366,4654.0 +1695861960000,0.6368,0.6373,0.6368,0.6373,3748.0 +1695862020000,0.6371,0.6371,0.6365,0.6365,2353.0 +1695862080000,0.6368,0.6368,0.6363,0.6364,860.0 +1695862140000,0.6359,0.6362,0.6357,0.6357,2505.0 +1695862200000,0.6357,0.636,0.6357,0.636,2064.0 +1695862260000,0.6359,0.6363,0.6359,0.6359,2403.0 +1695862320000,0.6361,0.6364,0.6361,0.6361,1533.0 +1695862380000,0.6361,0.6363,0.6361,0.6361,1325.0 +1695862440000,0.6364,0.6366,0.6364,0.6366,1749.0 +1695862500000,0.6363,0.6367,0.6363,0.6367,2731.0 +1695862560000,0.6367,0.6367,0.6363,0.6363,561.0 +1695862620000,0.6364,0.6365,0.636,0.636,3105.0 +1695862680000,0.6364,0.6367,0.6363,0.6367,951.0 +1695862740000,0.6365,0.6368,0.6365,0.6366,1256.0 +1695862800000,0.6366,0.6372,0.6363,0.6369,2045.0 +1695862860000,0.637,0.6371,0.6368,0.637,297.0 +1695862920000,0.6368,0.637,0.6366,0.6367,856.0 +1695862980000,0.6366,0.6366,0.6344,0.6346,4551.0 +1695863040000,0.6343,0.6345,0.6343,0.6345,935.0 +1695863100000,0.6345,0.6345,0.6337,0.6337,867.0 +1695863160000,0.6336,0.6341,0.6333,0.6335,2991.0 +1695863220000,0.6338,0.6344,0.6338,0.6343,250.0 +1695863280000,0.6346,0.6354,0.6345,0.6346,8191.0 +1695863340000,0.635,0.635,0.6344,0.6344,1807.0 +1695863400000,0.6344,0.6344,0.6324,0.6331,3890.0 +1695863460000,0.6332,0.6341,0.6332,0.634,1998.0 +1695863520000,0.6345,0.6354,0.6343,0.6354,3304.0 +1695863580000,0.6352,0.6352,0.6345,0.6345,259.0 +1695863640000,0.6345,0.6349,0.6342,0.6349,1016.0 +1695863700000,0.6349,0.6349,0.6336,0.634,902.0 +1695863760000,0.6338,0.6339,0.6336,0.6339,464.0 +1695863820000,0.6335,0.6345,0.6335,0.6345,601.0 +1695863880000,0.635,0.635,0.635,0.635,68.0 +1695863940000,0.6345,0.6361,0.6341,0.6351,8014.0 +1695864000000,0.6355,0.6356,0.6355,0.6356,167.0 +1695864060000,0.6358,0.6358,0.6358,0.6358,101.0 +1695864120000,0.6353,0.6356,0.6351,0.6355,487.0 +1695864180000,0.6356,0.6386,0.6356,0.6375,56424.0 +1695864240000,0.6376,0.6384,0.637,0.6382,12831.0 +1695864300000,0.6386,0.6407,0.6378,0.6393,29452.0 +1695864360000,0.6392,0.6395,0.6384,0.6395,9266.0 +1695864420000,0.6393,0.6396,0.6393,0.6396,420.0 +1695864480000,0.6391,0.6395,0.6389,0.6391,1025.0 +1695864540000,0.6394,0.64,0.6391,0.6394,2763.0 +1695864600000,0.6394,0.6416,0.6389,0.639,28536.0 +1695864660000,0.6391,0.6395,0.6391,0.6394,1682.0 +1695864720000,0.6394,0.641,0.6394,0.6401,13783.0 +1695864780000,0.6398,0.64,0.6394,0.6399,2673.0 +1695864840000,0.6401,0.6401,0.6398,0.6401,4321.0 +1695864900000,0.6401,0.6401,0.6392,0.6392,1827.0 +1695864960000,0.6393,0.6393,0.6388,0.639,3893.0 +1695865020000,0.6389,0.6389,0.6384,0.6386,5021.0 +1695865080000,0.6388,0.6388,0.6384,0.6387,1891.0 +1695865140000,0.6385,0.6389,0.6385,0.6389,3010.0 +1695865200000,0.6389,0.6396,0.6389,0.6393,2715.0 +1695865260000,0.6393,0.6393,0.6393,0.6393,0.0 +1695865320000,0.6392,0.6399,0.6392,0.6396,1097.0 +1695865380000,0.6397,0.6406,0.6397,0.6403,2405.0 +1695865440000,0.6405,0.6405,0.6401,0.6401,1000.0 +1695865500000,0.6401,0.6404,0.6395,0.6403,1253.0 +1695865560000,0.6404,0.6404,0.6399,0.64,4376.0 +1695865620000,0.6398,0.64,0.6397,0.6398,244.0 +1695865680000,0.6399,0.6404,0.6399,0.6403,359.0 +1695865740000,0.6403,0.6403,0.6403,0.6403,0.0 +1695865800000,0.6405,0.6407,0.6401,0.6401,1663.0 +1695865860000,0.6399,0.6404,0.6399,0.6404,1317.0 +1695865920000,0.6402,0.6405,0.6402,0.6405,436.0 +1695865980000,0.6403,0.6403,0.6401,0.6401,687.0 +1695866040000,0.6401,0.6401,0.6397,0.64,3063.0 +1695866100000,0.6399,0.6399,0.6397,0.6397,259.0 +1695866160000,0.6398,0.6406,0.6398,0.6401,1175.0 +1695866220000,0.6403,0.6405,0.6401,0.6404,309.0 +1695866280000,0.6402,0.6402,0.6401,0.6401,26.0 +1695866340000,0.6402,0.6405,0.64,0.6401,1085.0 +1695866400000,0.6401,0.6408,0.6399,0.6403,3568.0 +1695866460000,0.6403,0.6411,0.6402,0.6406,4595.0 +1695866520000,0.6406,0.6407,0.6401,0.6404,3775.0 +1695866580000,0.6403,0.6403,0.6398,0.6399,5800.0 +1695866640000,0.6402,0.6427,0.6402,0.6417,26805.0 +1695866700000,0.6418,0.6431,0.6418,0.643,8082.0 +1695866760000,0.6431,0.6433,0.643,0.6433,1269.0 +1695866820000,0.6432,0.6435,0.6432,0.6435,932.0 +1695866880000,0.6435,0.644,0.6429,0.643,5910.0 +1695866940000,0.643,0.643,0.6423,0.6425,3116.0 +1695867000000,0.6424,0.643,0.6424,0.6427,6587.0 +1695867060000,0.6425,0.6428,0.6418,0.6418,2614.0 +1695867120000,0.6416,0.6416,0.6416,0.6416,648.0 +1695867180000,0.6414,0.6415,0.6402,0.6403,4973.0 +1695867240000,0.6404,0.6407,0.6404,0.6406,418.0 +1695867300000,0.6407,0.642,0.6407,0.6419,2768.0 +1695867360000,0.642,0.642,0.6415,0.6416,2832.0 +1695867420000,0.6414,0.6414,0.641,0.641,1596.0 +1695867480000,0.6413,0.6413,0.641,0.641,679.0 +1695867540000,0.6407,0.6407,0.6404,0.6404,4046.0 +1695867600000,0.6403,0.6404,0.6391,0.6391,4453.0 +1695867660000,0.6395,0.6405,0.6393,0.6404,5999.0 +1695867720000,0.6403,0.6405,0.6399,0.6399,1196.0 +1695867780000,0.6397,0.6398,0.639,0.639,7138.0 +1695867840000,0.6389,0.6393,0.6385,0.639,7935.0 +1695867900000,0.639,0.6391,0.6385,0.639,5707.0 +1695867960000,0.6387,0.6391,0.6387,0.639,1901.0 +1695868020000,0.6389,0.6389,0.6387,0.6387,1484.0 +1695868080000,0.6387,0.639,0.6369,0.6383,47397.0 +1695868140000,0.6383,0.6383,0.6374,0.6377,2318.0 +1695868200000,0.6376,0.6381,0.6375,0.6375,2521.0 +1695868260000,0.6374,0.6377,0.6373,0.6377,3040.0 +1695868320000,0.6378,0.6383,0.6378,0.6383,1468.0 +1695868380000,0.6385,0.6388,0.6385,0.6387,4843.0 +1695868440000,0.6387,0.6387,0.6379,0.6381,2423.0 +1695868500000,0.6387,0.6389,0.6387,0.6389,3616.0 +1695868560000,0.6389,0.6391,0.6386,0.6387,3925.0 +1695868620000,0.6384,0.6384,0.6381,0.6383,1379.0 +1695868680000,0.6383,0.6383,0.6379,0.6383,2550.0 +1695868740000,0.6383,0.6383,0.6377,0.6382,5955.0 +1695868800000,0.6381,0.6381,0.6375,0.6378,4372.0 +1695868860000,0.6383,0.6386,0.6383,0.6384,1167.0 +1695868920000,0.6384,0.6387,0.6377,0.6384,6769.0 +1695868980000,0.6384,0.639,0.6384,0.6389,5482.0 +1695869040000,0.639,0.6393,0.639,0.6393,2346.0 +1695869100000,0.6395,0.6398,0.6392,0.6398,3388.0 +1695869160000,0.64,0.6401,0.6393,0.6396,3181.0 +1695869220000,0.6398,0.6398,0.6388,0.6391,4328.0 +1695869280000,0.6392,0.6394,0.6387,0.6394,2819.0 +1695869340000,0.6397,0.6397,0.6396,0.6396,1108.0 +1695869400000,0.6397,0.6401,0.6394,0.6394,5350.0 +1695869460000,0.6391,0.6391,0.639,0.639,229.0 +1695869520000,0.6389,0.6389,0.6382,0.6382,1810.0 +1695869580000,0.6377,0.638,0.6372,0.6374,3740.0 +1695869640000,0.6378,0.6406,0.6375,0.6396,31738.0 +1695869700000,0.6394,0.6395,0.6388,0.6391,3828.0 +1695869760000,0.6392,0.6392,0.6392,0.6392,141.0 +1695869820000,0.6391,0.6391,0.6385,0.6385,6106.0 +1695869880000,0.6387,0.6387,0.6381,0.6381,2012.0 +1695869940000,0.6381,0.6381,0.6364,0.6371,19060.0 +1695870000000,0.6371,0.6381,0.6368,0.6381,2456.0 +1695870060000,0.6379,0.6381,0.6364,0.6375,14982.0 +1695870120000,0.6375,0.6375,0.637,0.637,445.0 +1695870180000,0.6371,0.6371,0.6352,0.6355,22388.0 +1695870240000,0.6353,0.6359,0.6353,0.6358,961.0 +1695870300000,0.6358,0.6361,0.6358,0.6359,1382.0 +1695870360000,0.6359,0.6359,0.6355,0.6357,1833.0 +1695870420000,0.6355,0.6355,0.6336,0.6344,6288.0 +1695870480000,0.6343,0.6347,0.6341,0.6341,1486.0 +1695870540000,0.6341,0.6344,0.634,0.6344,732.0 +1695870600000,0.6341,0.6341,0.6338,0.6338,790.0 +1695870660000,0.634,0.6341,0.6338,0.6338,658.0 +1695870720000,0.6338,0.6346,0.6337,0.6343,2162.0 +1695870780000,0.6343,0.6354,0.6342,0.6346,10393.0 +1695870840000,0.6343,0.6346,0.6343,0.6346,378.0 +1695870900000,0.6348,0.6352,0.6347,0.6351,330.0 +1695870960000,0.6352,0.6352,0.6347,0.6347,1227.0 +1695871020000,0.6347,0.6348,0.6337,0.6337,1187.0 +1695871080000,0.6338,0.6339,0.6337,0.6339,229.0 +1695871140000,0.6339,0.6342,0.6338,0.6341,753.0 +1695871200000,0.6345,0.6348,0.6343,0.6343,477.0 +1695871260000,0.6344,0.6344,0.6343,0.6343,147.0 +1695871320000,0.6343,0.6347,0.6342,0.6342,151.0 +1695871380000,0.6348,0.635,0.6342,0.6342,3991.0 +1695871440000,0.6349,0.6351,0.6347,0.6347,3540.0 +1695871500000,0.6351,0.6353,0.6349,0.6352,351.0 +1695871560000,0.635,0.6357,0.635,0.6354,713.0 +1695871620000,0.6357,0.636,0.6357,0.636,190.0 +1695871680000,0.636,0.6361,0.6359,0.6361,1997.0 +1695871740000,0.6364,0.6364,0.6362,0.6362,505.0 +1695871800000,0.6363,0.6367,0.6362,0.6366,5513.0 +1695871860000,0.6365,0.6369,0.6364,0.6369,5976.0 +1695871920000,0.6368,0.6376,0.6368,0.6376,6260.0 +1695871980000,0.6373,0.639,0.6369,0.639,38186.0 +1695872040000,0.639,0.6391,0.6389,0.6391,5960.0 +1695872100000,0.6389,0.6392,0.6387,0.6387,4237.0 +1695872160000,0.6388,0.6389,0.6388,0.6389,1258.0 +1695872220000,0.6389,0.6389,0.6387,0.6388,2415.0 +1695872280000,0.6386,0.6387,0.6383,0.6383,2280.0 +1695872340000,0.6383,0.6387,0.6381,0.6381,1005.0 +1695872400000,0.6382,0.6384,0.6377,0.6377,428.0 +1695872460000,0.6376,0.6376,0.637,0.6373,2358.0 +1695872520000,0.6371,0.6371,0.6371,0.6371,44.0 +1695872580000,0.6372,0.6379,0.6372,0.6378,3079.0 +1695872640000,0.6379,0.6389,0.6379,0.6384,9020.0 +1695872700000,0.6387,0.6387,0.6382,0.6382,391.0 +1695872760000,0.6384,0.6384,0.6376,0.6379,2116.0 +1695872820000,0.6376,0.6377,0.6376,0.6376,135.0 +1695872880000,0.6377,0.6383,0.6377,0.6378,857.0 +1695872940000,0.638,0.638,0.6375,0.6379,205.0 +1695873000000,0.6378,0.6379,0.6375,0.6375,1542.0 +1695873060000,0.6374,0.6377,0.6374,0.6377,73.0 +1695873120000,0.6373,0.6374,0.637,0.6374,808.0 +1695873180000,0.6373,0.6373,0.6373,0.6373,372.0 +1695873240000,0.6374,0.6379,0.6374,0.6376,1325.0 +1695873300000,0.638,0.638,0.6374,0.6374,1837.0 +1695873360000,0.6377,0.638,0.6374,0.6375,908.0 +1695873420000,0.6374,0.6374,0.6374,0.6374,133.0 +1695873480000,0.6372,0.6372,0.6371,0.6371,414.0 +1695873540000,0.637,0.637,0.6369,0.6369,202.0 +1695873600000,0.6369,0.6376,0.6369,0.6376,1409.0 +1695873660000,0.6376,0.6383,0.6373,0.6383,7137.0 +1695873720000,0.6379,0.6387,0.6379,0.6387,1739.0 +1695873780000,0.6384,0.6403,0.6384,0.64,44432.0 +1695873840000,0.6396,0.6397,0.6392,0.6395,2414.0 +1695873900000,0.6396,0.6396,0.6387,0.6388,3337.0 +1695873960000,0.6387,0.6387,0.6386,0.6386,695.0 +1695874020000,0.6386,0.6386,0.6375,0.6376,4401.0 +1695874080000,0.6375,0.6375,0.6372,0.6372,3202.0 +1695874140000,0.637,0.637,0.6359,0.6359,9994.0 +1695874200000,0.6358,0.6359,0.6354,0.6354,2159.0 +1695874260000,0.6354,0.6354,0.6341,0.6341,24064.0 +1695874320000,0.6341,0.6347,0.6341,0.6342,12632.0 +1695874380000,0.634,0.6341,0.6338,0.6341,4728.0 +1695874440000,0.6341,0.6343,0.6341,0.6341,8059.0 +1695874500000,0.6342,0.6355,0.6341,0.6354,5051.0 +1695874560000,0.6356,0.6374,0.6356,0.6373,3208.0 +1695874620000,0.6372,0.6378,0.6372,0.6376,2060.0 +1695874680000,0.6376,0.6377,0.6374,0.6375,2591.0 +1695874740000,0.6373,0.6374,0.6369,0.637,344.0 +1695874800000,0.6374,0.6374,0.6359,0.6361,11268.0 +1695874860000,0.6364,0.6368,0.6363,0.6366,602.0 +1695874920000,0.6366,0.6366,0.6361,0.6361,324.0 +1695874980000,0.6362,0.6366,0.6362,0.6362,915.0 +1695875040000,0.6362,0.6363,0.6361,0.6363,379.0 +1695875100000,0.6364,0.6367,0.6364,0.6364,648.0 +1695875160000,0.6366,0.6366,0.6366,0.6366,81.0 +1695875220000,0.6366,0.6369,0.6366,0.6368,246.0 +1695875280000,0.6369,0.638,0.6369,0.638,3036.0 +1695875340000,0.638,0.638,0.6379,0.6379,319.0 +1695875400000,0.6377,0.6378,0.6375,0.6376,325.0 +1695875460000,0.6372,0.6372,0.6358,0.6358,1332.0 +1695875520000,0.6359,0.6364,0.6356,0.6362,4536.0 +1695875580000,0.6361,0.6361,0.6355,0.6359,8263.0 +1695875640000,0.6362,0.6367,0.6357,0.6367,2893.0 +1695875700000,0.6365,0.6365,0.6358,0.6365,983.0 +1695875760000,0.6364,0.6373,0.6364,0.6368,11080.0 +1695875820000,0.6364,0.6364,0.6363,0.6364,395.0 +1695875880000,0.6364,0.6364,0.6363,0.6363,433.0 +1695875940000,0.6362,0.6362,0.636,0.6362,2694.0 +1695876000000,0.6361,0.6361,0.6355,0.6355,1366.0 +1695876060000,0.6356,0.6356,0.6356,0.6356,1007.0 +1695876120000,0.6359,0.6368,0.6359,0.6367,2205.0 +1695876180000,0.6361,0.6378,0.6361,0.6371,7984.0 +1695876240000,0.6368,0.6372,0.6361,0.6372,4244.0 +1695876300000,0.6369,0.6369,0.6365,0.6368,316.0 +1695876360000,0.6366,0.6378,0.6365,0.6371,11636.0 +1695876420000,0.6371,0.6375,0.6371,0.6375,1335.0 +1695876480000,0.6376,0.6376,0.6373,0.6373,60.0 +1695876540000,0.6373,0.6383,0.6373,0.6378,1649.0 +1695876600000,0.6378,0.6383,0.6378,0.638,1985.0 +1695876660000,0.6379,0.6382,0.6376,0.6376,1323.0 +1695876720000,0.6379,0.638,0.6375,0.6375,3549.0 +1695876780000,0.6377,0.6379,0.6375,0.6375,5239.0 +1695876840000,0.6375,0.6375,0.6369,0.6369,6386.0 +1695876900000,0.637,0.6379,0.637,0.6379,644.0 +1695876960000,0.6379,0.6381,0.6379,0.638,578.0 +1695877020000,0.6378,0.6381,0.6378,0.6379,255.0 +1695877080000,0.6379,0.6382,0.6379,0.6382,425.0 +1695877140000,0.6384,0.6385,0.6383,0.6385,2729.0 +1695877200000,0.6383,0.6386,0.6381,0.6381,2389.0 +1695877260000,0.6384,0.6397,0.6384,0.6396,11725.0 +1695877320000,0.6397,0.6402,0.6397,0.6401,6577.0 +1695877380000,0.6402,0.6407,0.6397,0.6397,10067.0 +1695877440000,0.6395,0.6398,0.6395,0.6398,2026.0 +1695877500000,0.6401,0.6401,0.6399,0.6399,1234.0 +1695877560000,0.6399,0.6406,0.6388,0.6388,21500.0 +1695877620000,0.6389,0.6395,0.6389,0.6391,8039.0 +1695877680000,0.6391,0.6392,0.6391,0.6392,4614.0 +1695877740000,0.6391,0.6391,0.6382,0.6382,1540.0 +1695877800000,0.6382,0.6384,0.6382,0.6384,1956.0 +1695877860000,0.6384,0.6398,0.6384,0.6396,6723.0 +1695877920000,0.6397,0.6397,0.6392,0.6396,238.0 +1695877980000,0.6397,0.6398,0.6397,0.6398,267.0 +1695878040000,0.6399,0.6399,0.6395,0.6395,534.0 +1695878100000,0.6396,0.6396,0.6385,0.6387,700.0 +1695878160000,0.6391,0.6396,0.6388,0.6396,1208.0 +1695878220000,0.6398,0.6399,0.6396,0.6399,1185.0 +1695878280000,0.6398,0.6402,0.6398,0.6402,1947.0 +1695878340000,0.64,0.6405,0.64,0.6405,444.0 +1695878400000,0.6403,0.6403,0.6399,0.6399,1018.0 +1695878460000,0.64,0.64,0.64,0.64,10.0 +1695878520000,0.6401,0.6406,0.64,0.64,11626.0 +1695878580000,0.64,0.6402,0.64,0.64,1864.0 +1695878640000,0.6399,0.6399,0.6399,0.6399,22.0 +1695878700000,0.64,0.6417,0.64,0.6415,30031.0 +1695878760000,0.6416,0.6416,0.6409,0.6416,3743.0 +1695878820000,0.6416,0.6416,0.6412,0.6412,2176.0 +1695878880000,0.6412,0.6412,0.6412,0.6412,15.0 +1695878940000,0.6412,0.6423,0.6411,0.6423,6017.0 +1695879000000,0.6422,0.6423,0.6419,0.6422,2331.0 +1695879060000,0.6423,0.643,0.6418,0.6418,7284.0 +1695879120000,0.6423,0.6424,0.6411,0.6412,7538.0 +1695879180000,0.6414,0.6421,0.6411,0.6411,5738.0 +1695879240000,0.6412,0.6426,0.6412,0.6414,11322.0 +1695879300000,0.6414,0.6417,0.6411,0.6417,4948.0 +1695879360000,0.6418,0.6418,0.6414,0.6417,1183.0 +1695879420000,0.6417,0.6421,0.6415,0.6421,1175.0 +1695879480000,0.6418,0.6421,0.6418,0.6421,1796.0 +1695879540000,0.6422,0.6422,0.6418,0.6419,2510.0 +1695879600000,0.6419,0.6421,0.6419,0.6421,3567.0 +1695879660000,0.6421,0.6421,0.6421,0.6421,1112.0 +1695879720000,0.6422,0.6422,0.6421,0.6421,189.0 +1695879780000,0.6421,0.6421,0.642,0.6421,1755.0 +1695879840000,0.642,0.6421,0.642,0.6421,2191.0 +1695879900000,0.6419,0.642,0.6419,0.642,912.0 +1695879960000,0.642,0.6427,0.6419,0.6427,5781.0 +1695880020000,0.6426,0.6428,0.6426,0.6426,4062.0 +1695880080000,0.6427,0.6427,0.6427,0.6427,810.0 +1695880140000,0.6427,0.6432,0.6427,0.6428,6702.0 +1695880200000,0.6426,0.643,0.6426,0.643,3534.0 +1695880260000,0.6431,0.6435,0.6431,0.6433,3122.0 +1695880320000,0.6433,0.6434,0.6432,0.6434,2378.0 +1695880380000,0.6434,0.6436,0.6433,0.6436,3402.0 +1695880440000,0.6436,0.6436,0.6435,0.6435,228.0 +1695880500000,0.6435,0.6438,0.6429,0.6438,7028.0 +1695880560000,0.6436,0.6447,0.6436,0.644,7163.0 +1695880620000,0.644,0.646,0.644,0.6452,19399.0 +1695880680000,0.6455,0.6457,0.6444,0.6447,5751.0 +1695880740000,0.6445,0.6454,0.6444,0.6448,3815.0 +1695880800000,0.6449,0.645,0.6436,0.6436,6809.0 +1695880860000,0.6436,0.6438,0.6433,0.6433,3117.0 +1695880920000,0.6433,0.6434,0.642,0.642,15310.0 +1695880980000,0.6421,0.6425,0.6418,0.6421,5169.0 +1695881040000,0.6422,0.6426,0.6422,0.6426,4299.0 +1695881100000,0.6424,0.6431,0.6423,0.6423,7237.0 +1695881160000,0.642,0.6421,0.6418,0.642,10636.0 +1695881220000,0.642,0.642,0.6417,0.6419,4496.0 +1695881280000,0.642,0.6424,0.6413,0.6414,16593.0 +1695881340000,0.6414,0.6414,0.6409,0.641,8245.0 +1695881400000,0.6411,0.6411,0.6402,0.6403,16234.0 +1695881460000,0.6405,0.641,0.6405,0.6409,3040.0 +1695881520000,0.6407,0.6408,0.6407,0.6408,1711.0 +1695881580000,0.6408,0.6409,0.6404,0.6404,3008.0 +1695881640000,0.6403,0.6406,0.6402,0.6406,2304.0 +1695881700000,0.6408,0.6408,0.6404,0.6406,1236.0 +1695881760000,0.6408,0.6408,0.6404,0.6404,1093.0 +1695881820000,0.6405,0.6407,0.6405,0.6407,1006.0 +1695881880000,0.6407,0.6407,0.6406,0.6406,330.0 +1695881940000,0.6407,0.6414,0.6406,0.6414,10432.0 +1695882000000,0.6414,0.6414,0.6413,0.6413,615.0 +1695882060000,0.6413,0.6418,0.6413,0.6418,493.0 +1695882120000,0.6416,0.6416,0.6412,0.6413,1703.0 +1695882180000,0.6414,0.6419,0.6414,0.6419,1102.0 +1695882240000,0.6417,0.6418,0.6417,0.6418,129.0 +1695882300000,0.6419,0.6429,0.6419,0.6425,8181.0 +1695882360000,0.6423,0.6424,0.6418,0.6418,2133.0 +1695882420000,0.6419,0.6422,0.6419,0.6422,876.0 +1695882480000,0.6423,0.6428,0.6423,0.6427,573.0 +1695882540000,0.6428,0.6431,0.6427,0.6431,421.0 +1695882600000,0.643,0.643,0.6428,0.6429,2062.0 +1695882660000,0.6429,0.6429,0.6427,0.6427,2494.0 +1695882720000,0.6427,0.6435,0.6425,0.6431,11977.0 +1695882780000,0.6432,0.6437,0.6414,0.6431,26400.0 +1695882840000,0.6431,0.6434,0.6427,0.6434,2327.0 +1695882900000,0.6435,0.6436,0.6432,0.6436,359.0 +1695882960000,0.6436,0.6436,0.6432,0.6433,4069.0 +1695883020000,0.6433,0.6439,0.6433,0.6434,3851.0 +1695883080000,0.6435,0.644,0.6435,0.644,1454.0 +1695883140000,0.6438,0.6438,0.6429,0.6429,3069.0 +1695883200000,0.643,0.6435,0.643,0.6433,1106.0 +1695883260000,0.6434,0.6434,0.6431,0.6431,73.0 +1695883320000,0.6434,0.6436,0.6433,0.6436,2648.0 +1695883380000,0.644,0.6442,0.6437,0.6439,1047.0 +1695883440000,0.6441,0.6449,0.6437,0.6449,9930.0 +1695883500000,0.645,0.6472,0.645,0.6468,26348.0 +1695883560000,0.6467,0.6495,0.6467,0.6485,34143.0 +1695883620000,0.6485,0.6488,0.6479,0.6484,10717.0 +1695883680000,0.6485,0.6491,0.6477,0.6477,57760.0 +1695883740000,0.6476,0.6478,0.6473,0.6474,19257.0 +1695883800000,0.6474,0.6475,0.6469,0.6469,21544.0 +1695883860000,0.6469,0.647,0.6469,0.647,4315.0 +1695883920000,0.647,0.6473,0.647,0.6473,12194.0 +1695883980000,0.6473,0.6473,0.647,0.647,1223.0 +1695884040000,0.6476,0.6477,0.6474,0.6474,4517.0 +1695884100000,0.6474,0.6491,0.6474,0.6491,7888.0 +1695884160000,0.6487,0.6488,0.6482,0.6488,1789.0 +1695884220000,0.6485,0.6485,0.648,0.6483,4289.0 +1695884280000,0.6484,0.6495,0.6484,0.6494,3192.0 +1695884340000,0.6495,0.6498,0.6487,0.6493,17551.0 +1695884400000,0.6493,0.6517,0.6492,0.6508,71829.0 +1695884460000,0.6509,0.6509,0.6501,0.6501,17069.0 +1695884520000,0.6501,0.6501,0.6494,0.6494,2554.0 +1695884580000,0.6495,0.6511,0.6494,0.6505,10799.0 +1695884640000,0.6503,0.6505,0.6493,0.6498,12296.0 +1695884700000,0.6497,0.6497,0.6496,0.6496,761.0 +1695884760000,0.6496,0.6499,0.6495,0.6495,16484.0 +1695884820000,0.6496,0.6496,0.6495,0.6495,3943.0 +1695884880000,0.6494,0.6495,0.6492,0.6493,3084.0 +1695884940000,0.6493,0.6509,0.6477,0.6506,83744.0 +1695885000000,0.6505,0.651,0.6492,0.6501,19295.0 +1695885060000,0.6497,0.651,0.6495,0.651,10817.0 +1695885120000,0.6506,0.6511,0.6496,0.6496,7706.0 +1695885180000,0.6495,0.6505,0.6494,0.6498,14152.0 +1695885240000,0.6494,0.6498,0.6489,0.6498,9864.0 +1695885300000,0.6498,0.6503,0.6496,0.65,6603.0 +1695885360000,0.6499,0.6504,0.6499,0.6504,3074.0 +1695885420000,0.6504,0.6504,0.6503,0.6503,121.0 +1695885480000,0.6503,0.6505,0.6502,0.6504,2391.0 +1695885540000,0.6505,0.651,0.6504,0.6505,2902.0 +1695885600000,0.6505,0.6505,0.6498,0.6498,4847.0 +1695885660000,0.6499,0.6499,0.6493,0.6494,2205.0 +1695885720000,0.6495,0.6495,0.6492,0.6492,3806.0 +1695885780000,0.6492,0.6492,0.6477,0.6478,16936.0 +1695885840000,0.6478,0.648,0.6462,0.6462,27031.0 +1695885900000,0.6462,0.647,0.6455,0.646,22128.0 +1695885960000,0.646,0.6462,0.6457,0.6458,3876.0 +1695886020000,0.646,0.6468,0.6455,0.6458,6995.0 +1695886080000,0.6458,0.6458,0.6449,0.645,8001.0 +1695886140000,0.645,0.6477,0.6444,0.6465,49220.0 +1695886200000,0.6466,0.6466,0.6454,0.6457,15962.0 +1695886260000,0.6458,0.6465,0.6455,0.6465,5589.0 +1695886320000,0.6469,0.6483,0.6469,0.6481,21206.0 +1695886380000,0.648,0.6483,0.6475,0.6483,7839.0 +1695886440000,0.6483,0.6485,0.6477,0.6481,3207.0 +1695886500000,0.648,0.6485,0.6475,0.6483,4180.0 +1695886560000,0.6483,0.6485,0.648,0.6485,5934.0 +1695886620000,0.6485,0.649,0.6483,0.6489,1525.0 +1695886680000,0.6489,0.6502,0.6489,0.6502,11634.0 +1695886740000,0.6502,0.6506,0.6493,0.6503,18451.0 +1695886800000,0.6504,0.6506,0.6499,0.65,2229.0 +1695886860000,0.6499,0.6506,0.6498,0.6501,7377.0 +1695886920000,0.6503,0.6507,0.6502,0.6502,9581.0 +1695886980000,0.6502,0.6504,0.65,0.6504,2004.0 +1695887040000,0.6501,0.6503,0.6499,0.6501,2139.0 +1695887100000,0.65,0.6502,0.6499,0.6499,1301.0 +1695887160000,0.65,0.6503,0.65,0.6502,913.0 +1695887220000,0.6502,0.6507,0.6502,0.6505,8078.0 +1695887280000,0.6504,0.6505,0.6501,0.6502,1497.0 +1695887340000,0.6503,0.6507,0.6503,0.6503,2479.0 +1695887400000,0.6503,0.6503,0.6496,0.6501,7738.0 +1695887460000,0.6497,0.6501,0.6493,0.6493,4168.0 +1695887520000,0.6492,0.6492,0.6475,0.6475,13160.0 +1695887580000,0.6474,0.6477,0.6473,0.6475,1915.0 +1695887640000,0.6475,0.6482,0.6471,0.6479,1534.0 +1695887700000,0.648,0.6482,0.6479,0.6481,1531.0 +1695887760000,0.6481,0.6488,0.6481,0.6483,1181.0 +1695887820000,0.6485,0.6493,0.6485,0.6489,1420.0 +1695887880000,0.649,0.649,0.6485,0.6485,2129.0 +1695887940000,0.6486,0.6496,0.6485,0.6495,5107.0 +1695888000000,0.6494,0.6496,0.6491,0.6493,9120.0 +1695888060000,0.6491,0.6497,0.6485,0.6497,6899.0 +1695888120000,0.6494,0.6494,0.6477,0.6478,3689.0 +1695888180000,0.6478,0.6482,0.6466,0.647,5566.0 +1695888240000,0.6469,0.6473,0.646,0.6461,3551.0 +1695888300000,0.6457,0.6459,0.6453,0.6454,14157.0 +1695888360000,0.6452,0.6452,0.6449,0.6449,5275.0 +1695888420000,0.6451,0.6451,0.6422,0.6426,70215.0 +1695888480000,0.6428,0.6435,0.6424,0.6427,25014.0 +1695888540000,0.6428,0.6432,0.6417,0.6432,20610.0 +1695888600000,0.6434,0.6438,0.6433,0.6437,2590.0 +1695888660000,0.6438,0.6443,0.6438,0.6442,7516.0 +1695888720000,0.6441,0.6442,0.6436,0.6436,11610.0 +1695888780000,0.6438,0.6443,0.6437,0.6437,5868.0 +1695888840000,0.6438,0.6438,0.6437,0.6438,729.0 +1695888900000,0.6438,0.645,0.6438,0.645,7375.0 +1695888960000,0.6449,0.6449,0.644,0.644,1572.0 +1695889020000,0.6438,0.6438,0.643,0.6431,8313.0 +1695889080000,0.643,0.643,0.6429,0.6429,2649.0 +1695889140000,0.6429,0.6438,0.6427,0.6433,5837.0 +1695889200000,0.6435,0.6439,0.6431,0.6437,1413.0 +1695889260000,0.6437,0.6439,0.6433,0.6433,1081.0 +1695889320000,0.6433,0.6439,0.6433,0.6439,786.0 +1695889380000,0.6439,0.644,0.6433,0.6435,2556.0 +1695889440000,0.6437,0.6462,0.6436,0.646,46868.0 +1695889500000,0.646,0.6513,0.646,0.6482,117050.0 +1695889560000,0.6483,0.6499,0.6483,0.6499,29394.0 +1695889620000,0.6488,0.6494,0.6487,0.6491,12378.0 +1695889680000,0.6491,0.6496,0.6488,0.6496,14919.0 +1695889740000,0.6494,0.6494,0.6476,0.6478,22365.0 +1695889800000,0.6479,0.6489,0.6479,0.6488,8726.0 +1695889860000,0.6486,0.6486,0.648,0.6481,5897.0 +1695889920000,0.648,0.6502,0.648,0.6502,19864.0 +1695889980000,0.6502,0.6504,0.6489,0.6489,33598.0 +1695890040000,0.6491,0.6491,0.6486,0.6487,2976.0 +1695890100000,0.6486,0.6491,0.6486,0.649,5237.0 +1695890160000,0.649,0.649,0.6483,0.6487,10242.0 +1695890220000,0.6487,0.6487,0.6482,0.6485,6423.0 +1695890280000,0.6487,0.649,0.6486,0.6489,6227.0 +1695890340000,0.6493,0.6499,0.6491,0.6493,4559.0 +1695890400000,0.6492,0.6492,0.6491,0.6491,1988.0 +1695890460000,0.6491,0.6504,0.6491,0.6504,6122.0 +1695890520000,0.6503,0.6503,0.6497,0.6497,2446.0 +1695890580000,0.6499,0.6499,0.6493,0.6497,5363.0 +1695890640000,0.6497,0.6497,0.6486,0.6488,17425.0 +1695890700000,0.6489,0.6492,0.6488,0.6488,2918.0 +1695890760000,0.6488,0.6488,0.6484,0.6487,1792.0 +1695890820000,0.6487,0.6495,0.6484,0.6495,14722.0 +1695890880000,0.6495,0.6495,0.6486,0.6487,9319.0 +1695890940000,0.6487,0.6487,0.6479,0.6479,7325.0 +1695891000000,0.6479,0.6486,0.6472,0.6483,15808.0 +1695891060000,0.6483,0.6486,0.6483,0.6485,1087.0 +1695891120000,0.6485,0.6485,0.6482,0.6482,455.0 +1695891180000,0.6485,0.6485,0.6478,0.6478,2362.0 +1695891240000,0.648,0.6481,0.6479,0.6481,1623.0 +1695891300000,0.648,0.6485,0.6479,0.6485,2003.0 +1695891360000,0.6485,0.6485,0.6483,0.6485,1230.0 +1695891420000,0.6484,0.6485,0.6462,0.6462,32748.0 +1695891480000,0.6465,0.648,0.6465,0.6478,2461.0 +1695891540000,0.6474,0.6477,0.6472,0.6476,657.0 +1695891600000,0.6476,0.6485,0.6475,0.6485,5353.0 +1695891660000,0.6484,0.6485,0.6479,0.6483,2611.0 +1695891720000,0.6482,0.6482,0.6481,0.6481,838.0 +1695891780000,0.6481,0.6536,0.6477,0.6526,155691.0 +1695891840000,0.6533,0.6545,0.6511,0.6544,102928.0 +1695891900000,0.6544,0.6546,0.6522,0.6538,89220.0 +1695891960000,0.6537,0.6544,0.6534,0.6539,28586.0 +1695892020000,0.6537,0.6557,0.6537,0.6547,52178.0 +1695892080000,0.6545,0.655,0.6537,0.6548,24243.0 +1695892140000,0.6548,0.6552,0.654,0.6552,16315.0 +1695892200000,0.6551,0.656,0.6546,0.6554,29967.0 +1695892260000,0.6555,0.6561,0.6554,0.6559,31648.0 +1695892320000,0.6557,0.6579,0.6555,0.6578,56585.0 +1695892380000,0.6575,0.6579,0.6566,0.6579,31889.0 +1695892440000,0.6573,0.6591,0.6565,0.659,47592.0 +1695892500000,0.659,0.6595,0.6576,0.6583,98489.0 +1695892560000,0.6579,0.6585,0.6577,0.658,18379.0 +1695892620000,0.658,0.6588,0.6574,0.6578,40081.0 +1695892680000,0.6581,0.6588,0.6571,0.6571,44601.0 +1695892740000,0.6571,0.6571,0.6556,0.656,42665.0 +1695892800000,0.6559,0.6576,0.6556,0.6575,13072.0 +1695892860000,0.6575,0.6576,0.6565,0.6569,4980.0 +1695892920000,0.6571,0.6574,0.654,0.6543,46629.0 +1695892980000,0.6545,0.6562,0.6537,0.656,37707.0 +1695893040000,0.6561,0.6569,0.6555,0.6562,31901.0 +1695893100000,0.656,0.6564,0.6553,0.6553,6702.0 +1695893160000,0.6554,0.6559,0.6546,0.6546,8203.0 +1695893220000,0.6547,0.6552,0.6532,0.6536,21377.0 +1695893280000,0.6535,0.654,0.6531,0.6537,9054.0 +1695893340000,0.654,0.6555,0.6538,0.6538,21787.0 +1695893400000,0.6542,0.655,0.6541,0.6548,3875.0 +1695893460000,0.6547,0.6551,0.6538,0.6538,10918.0 +1695893520000,0.6539,0.6553,0.6537,0.6551,11083.0 +1695893580000,0.6552,0.6555,0.6546,0.6551,4217.0 +1695893640000,0.6551,0.6555,0.6546,0.655,7097.0 +1695893700000,0.6553,0.6556,0.6534,0.6534,30259.0 +1695893760000,0.6535,0.657,0.6532,0.656,68453.0 +1695893820000,0.6561,0.6572,0.6556,0.6562,24936.0 +1695893880000,0.6559,0.6562,0.6549,0.655,11875.0 +1695893940000,0.6551,0.6566,0.6551,0.6559,12959.0 +1695894000000,0.6556,0.6556,0.6543,0.6543,20750.0 +1695894060000,0.6548,0.6548,0.6542,0.6544,2692.0 +1695894120000,0.6543,0.6549,0.6543,0.6548,3083.0 +1695894180000,0.6546,0.656,0.6545,0.6545,11609.0 +1695894240000,0.6548,0.6554,0.6541,0.6542,13559.0 +1695894300000,0.6543,0.6552,0.6542,0.6548,8366.0 +1695894360000,0.6549,0.6554,0.6531,0.6531,31317.0 +1695894420000,0.6531,0.6545,0.653,0.6539,7866.0 +1695894480000,0.6541,0.6566,0.6541,0.6562,23388.0 +1695894540000,0.6557,0.6564,0.6557,0.6558,7340.0 +1695894600000,0.6559,0.6564,0.6558,0.6564,2911.0 +1695894660000,0.6564,0.6564,0.6558,0.6561,6462.0 +1695894720000,0.656,0.656,0.655,0.6555,17939.0 +1695894780000,0.6557,0.6557,0.6556,0.6556,1216.0 +1695894840000,0.6556,0.6556,0.6551,0.6554,3545.0 +1695894900000,0.6552,0.6556,0.6539,0.654,25477.0 +1695894960000,0.654,0.6541,0.6534,0.6535,9045.0 +1695895020000,0.6533,0.6535,0.653,0.6531,2462.0 +1695895080000,0.6531,0.6533,0.6521,0.6524,30181.0 +1695895140000,0.6528,0.6529,0.6507,0.6523,55359.0 +1695895200000,0.6524,0.6527,0.6501,0.6503,47281.0 +1695895260000,0.6506,0.6521,0.6503,0.6517,15742.0 +1695895320000,0.6518,0.6537,0.6517,0.6532,25497.0 +1695895380000,0.6532,0.6544,0.6529,0.654,16994.0 +1695895440000,0.6539,0.6553,0.6539,0.6553,24803.0 +1695895500000,0.6554,0.6555,0.654,0.6545,29608.0 +1695895560000,0.6543,0.6547,0.654,0.6542,11530.0 +1695895620000,0.6543,0.6549,0.654,0.6544,11768.0 +1695895680000,0.6542,0.6543,0.6535,0.654,19444.0 +1695895740000,0.6538,0.6564,0.6538,0.656,30915.0 +1695895800000,0.656,0.656,0.6545,0.6557,8984.0 +1695895860000,0.6556,0.6562,0.6551,0.6562,11229.0 +1695895920000,0.6562,0.6567,0.6551,0.6553,32105.0 +1695895980000,0.6557,0.6557,0.6538,0.654,29759.0 +1695896040000,0.654,0.6551,0.6538,0.6545,11640.0 +1695896100000,0.6545,0.6562,0.6545,0.6553,32794.0 +1695896160000,0.6554,0.6559,0.6547,0.6552,9185.0 +1695896220000,0.6551,0.6571,0.655,0.6569,14520.0 +1695896280000,0.6568,0.6571,0.6566,0.6566,8197.0 +1695896340000,0.6566,0.6566,0.6558,0.6558,2920.0 +1695896400000,0.6558,0.6563,0.6556,0.6563,3501.0 +1695896460000,0.6563,0.6575,0.6563,0.6566,10678.0 +1695896520000,0.6565,0.657,0.6562,0.6566,4921.0 +1695896580000,0.6567,0.658,0.6566,0.6567,5687.0 +1695896640000,0.6567,0.6572,0.6559,0.6566,18293.0 +1695896700000,0.6565,0.6566,0.6558,0.6558,5246.0 +1695896760000,0.6558,0.6573,0.6554,0.6568,16547.0 +1695896820000,0.6565,0.6574,0.6561,0.657,4920.0 +1695896880000,0.6574,0.6574,0.6568,0.6572,1692.0 +1695896940000,0.6572,0.6579,0.6558,0.6558,22808.0 +1695897000000,0.6558,0.6563,0.6553,0.6558,13567.0 +1695897060000,0.6556,0.6557,0.6555,0.6556,2497.0 +1695897120000,0.6555,0.6557,0.6553,0.6555,3301.0 +1695897180000,0.6556,0.6559,0.6553,0.6559,5951.0 +1695897240000,0.6559,0.6568,0.6559,0.6565,6637.0 +1695897300000,0.6564,0.6568,0.6553,0.6556,13448.0 +1695897360000,0.6555,0.6573,0.6553,0.657,31598.0 +1695897420000,0.6569,0.6571,0.6565,0.6565,4655.0 +1695897480000,0.6564,0.6569,0.6561,0.6565,7492.0 +1695897540000,0.6567,0.6573,0.6564,0.6573,8036.0 +1695897600000,0.6573,0.6583,0.6559,0.6576,34211.0 +1695897660000,0.6574,0.658,0.6566,0.6566,16270.0 +1695897720000,0.657,0.6576,0.656,0.6563,12537.0 +1695897780000,0.6563,0.6565,0.656,0.6561,1361.0 +1695897840000,0.6562,0.6565,0.6561,0.6561,3134.0 +1695897900000,0.6561,0.6575,0.6561,0.6574,14446.0 +1695897960000,0.6572,0.6584,0.6571,0.658,15315.0 +1695898020000,0.6581,0.6588,0.6563,0.6588,69955.0 +1695898080000,0.6587,0.6588,0.6572,0.6578,8937.0 +1695898140000,0.6577,0.6577,0.6535,0.6535,159530.0 +1695898200000,0.6535,0.654,0.6532,0.6533,33970.0 +1695898260000,0.6533,0.654,0.6533,0.654,14293.0 +1695898320000,0.6538,0.654,0.6532,0.6536,17121.0 +1695898380000,0.6535,0.654,0.6534,0.6535,11122.0 +1695898440000,0.6534,0.6536,0.6528,0.6532,34107.0 +1695898500000,0.6532,0.6537,0.653,0.6534,6818.0 +1695898560000,0.6531,0.6566,0.653,0.656,77980.0 +1695898620000,0.656,0.657,0.6553,0.657,28133.0 +1695898680000,0.6567,0.6569,0.6556,0.6568,11684.0 +1695898740000,0.6568,0.6578,0.6568,0.6575,30758.0 +1695898800000,0.6574,0.6574,0.6566,0.657,5827.0 +1695898860000,0.6567,0.657,0.6564,0.6564,12968.0 +1695898920000,0.6564,0.6564,0.6553,0.6553,13216.0 +1695898980000,0.6554,0.6558,0.655,0.6556,6577.0 +1695899040000,0.6555,0.6555,0.655,0.6551,8883.0 +1695899100000,0.6552,0.6562,0.6551,0.6561,9520.0 +1695899160000,0.656,0.6567,0.6559,0.6559,8236.0 +1695899220000,0.6561,0.6576,0.6561,0.6565,19399.0 +1695899280000,0.6564,0.6579,0.656,0.6572,26411.0 +1695899340000,0.6576,0.6593,0.6572,0.6586,53465.0 +1695899400000,0.6589,0.6591,0.6574,0.6576,13298.0 +1695899460000,0.6574,0.6589,0.6574,0.6578,6378.0 +1695899520000,0.658,0.66,0.6577,0.6595,42297.0 +1695899580000,0.6593,0.66,0.6584,0.6587,8995.0 +1695899640000,0.6587,0.66,0.658,0.66,27190.0 +1695899700000,0.66,0.6603,0.6578,0.6582,16242.0 +1695899760000,0.6581,0.6599,0.6579,0.659,18431.0 +1695899820000,0.659,0.6595,0.6582,0.6593,6548.0 +1695899880000,0.6593,0.6623,0.6593,0.6605,76241.0 +1695899940000,0.6605,0.6614,0.6602,0.6609,16164.0 +1695900000000,0.661,0.6615,0.6602,0.6612,18085.0 +1695900060000,0.6609,0.6637,0.6601,0.6616,64997.0 +1695900120000,0.6616,0.6627,0.6615,0.6623,26813.0 +1695900180000,0.6626,0.6631,0.662,0.6622,24504.0 +1695900240000,0.662,0.662,0.6593,0.6593,36552.0 +1695900300000,0.6594,0.6602,0.659,0.6602,25428.0 +1695900360000,0.6603,0.6611,0.6599,0.6599,7259.0 +1695900420000,0.6599,0.6613,0.6599,0.6608,11083.0 +1695900480000,0.6608,0.6614,0.66,0.6608,19178.0 +1695900540000,0.6611,0.6614,0.6605,0.6605,7683.0 +1695900600000,0.6606,0.6606,0.6585,0.6593,35922.0 +1695900660000,0.6592,0.6597,0.6586,0.6588,8461.0 +1695900720000,0.6588,0.6591,0.6585,0.6586,3306.0 +1695900780000,0.6587,0.6607,0.6583,0.659,14957.0 +1695900840000,0.659,0.6594,0.6577,0.6577,11329.0 +1695900900000,0.6578,0.6585,0.6574,0.6579,10186.0 +1695900960000,0.6575,0.6578,0.6569,0.6574,13842.0 +1695901020000,0.6574,0.6576,0.6569,0.6569,8653.0 +1695901080000,0.657,0.6598,0.6569,0.6592,30440.0 +1695901140000,0.6597,0.6597,0.6579,0.6579,2649.0 +1695901200000,0.6578,0.6596,0.6576,0.659,11207.0 +1695901260000,0.6589,0.659,0.6576,0.6585,21160.0 +1695901320000,0.6583,0.6595,0.6583,0.6592,7739.0 +1695901380000,0.6587,0.6597,0.6582,0.6587,12923.0 +1695901440000,0.6591,0.6605,0.6586,0.6594,30179.0 +1695901500000,0.6597,0.66,0.6582,0.6582,16321.0 +1695901560000,0.6582,0.6606,0.6582,0.66,35174.0 +1695901620000,0.6599,0.6599,0.6589,0.6591,1910.0 +1695901680000,0.659,0.6618,0.6589,0.6593,38202.0 +1695901740000,0.6592,0.6592,0.6578,0.6578,17748.0 +1695901800000,0.6578,0.6581,0.6576,0.6577,6830.0 +1695901860000,0.6578,0.6592,0.6578,0.6587,7173.0 +1695901920000,0.6587,0.659,0.6582,0.6583,1873.0 +1695901980000,0.6584,0.6595,0.6583,0.6585,5468.0 +1695902040000,0.659,0.6603,0.6587,0.6587,21032.0 +1695902100000,0.6585,0.6599,0.6584,0.6598,12392.0 +1695902160000,0.6599,0.6647,0.6593,0.6633,90665.0 +1695902220000,0.6633,0.6647,0.6624,0.6627,20678.0 +1695902280000,0.6628,0.6629,0.661,0.661,11504.0 +1695902340000,0.6612,0.6638,0.6608,0.6622,17621.0 +1695902400000,0.662,0.6628,0.6619,0.6621,11720.0 +1695902460000,0.6619,0.6632,0.6619,0.6626,33993.0 +1695902520000,0.6626,0.6628,0.6624,0.6624,5873.0 +1695902580000,0.6624,0.6625,0.6618,0.6618,6889.0 +1695902640000,0.6617,0.6621,0.6607,0.6609,12926.0 +1695902700000,0.6608,0.6609,0.6599,0.6599,6893.0 +1695902760000,0.6599,0.6601,0.6571,0.6578,118001.0 +1695902820000,0.658,0.6585,0.656,0.6576,86828.0 +1695902880000,0.6576,0.6578,0.6567,0.657,20912.0 +1695902940000,0.6571,0.6573,0.6559,0.6569,30648.0 +1695903000000,0.6567,0.6579,0.6566,0.657,12518.0 +1695903060000,0.6569,0.6581,0.6569,0.6579,6155.0 +1695903120000,0.6579,0.6584,0.6572,0.6575,17066.0 +1695903180000,0.6574,0.6579,0.6567,0.6577,9028.0 +1695903240000,0.6577,0.6583,0.6575,0.6583,7605.0 +1695903300000,0.6582,0.6587,0.6579,0.6584,11671.0 +1695903360000,0.6583,0.6584,0.6574,0.6574,5079.0 +1695903420000,0.6573,0.6573,0.6563,0.6567,25285.0 +1695903480000,0.6569,0.6569,0.6561,0.6564,8551.0 +1695903540000,0.6564,0.6575,0.6564,0.6575,4731.0 +1695903600000,0.6575,0.6577,0.6569,0.657,11356.0 +1695903660000,0.6573,0.6574,0.6565,0.6569,6157.0 +1695903720000,0.6568,0.6572,0.6563,0.6563,6292.0 +1695903780000,0.6567,0.6569,0.6532,0.6539,105415.0 +1695903840000,0.6543,0.6552,0.6543,0.6549,9215.0 +1695903900000,0.6549,0.6557,0.6549,0.6557,10126.0 +1695903960000,0.6558,0.656,0.6556,0.6559,11864.0 +1695904020000,0.6556,0.6559,0.6551,0.6555,10607.0 +1695904080000,0.6556,0.6559,0.6556,0.6559,8634.0 +1695904140000,0.6557,0.6562,0.6557,0.6562,5163.0 +1695904200000,0.6561,0.6571,0.656,0.6571,17340.0 +1695904260000,0.657,0.6586,0.657,0.6582,13638.0 +1695904320000,0.6582,0.6587,0.6581,0.6584,5968.0 +1695904380000,0.6585,0.6588,0.6583,0.6585,5764.0 +1695904440000,0.6586,0.6589,0.6585,0.6588,6052.0 +1695904500000,0.6587,0.6592,0.6585,0.6592,5822.0 +1695904560000,0.659,0.659,0.658,0.658,11298.0 +1695904620000,0.6581,0.6585,0.658,0.6583,16703.0 +1695904680000,0.6582,0.6582,0.6572,0.6578,16982.0 +1695904740000,0.6578,0.6578,0.6576,0.6577,4486.0 +1695904800000,0.6577,0.6579,0.6574,0.6579,4600.0 +1695904860000,0.6578,0.6586,0.6576,0.6585,6664.0 +1695904920000,0.6585,0.6592,0.6585,0.6592,4171.0 +1695904980000,0.6593,0.6594,0.6578,0.659,13993.0 +1695905040000,0.659,0.6602,0.6574,0.6594,61721.0 +1695905100000,0.6591,0.6592,0.6585,0.6589,11852.0 +1695905160000,0.659,0.6615,0.6581,0.66,64779.0 +1695905220000,0.6598,0.6608,0.6595,0.6606,8710.0 +1695905280000,0.6605,0.661,0.6603,0.6603,9786.0 +1695905340000,0.6602,0.6605,0.6597,0.6599,10046.0 +1695905400000,0.6599,0.66,0.6593,0.6594,17955.0 +1695905460000,0.6594,0.6595,0.6587,0.6587,9709.0 +1695905520000,0.6587,0.6595,0.6587,0.659,19857.0 +1695905580000,0.659,0.659,0.658,0.6583,10252.0 +1695905640000,0.6584,0.6588,0.6581,0.6581,5152.0 +1695905700000,0.6581,0.6583,0.6578,0.6578,3612.0 +1695905760000,0.6578,0.6583,0.6577,0.6582,3489.0 +1695905820000,0.6582,0.6592,0.6581,0.6587,3860.0 +1695905880000,0.6586,0.659,0.6585,0.6585,1984.0 +1695905940000,0.6589,0.659,0.6586,0.6588,4721.0 +1695906000000,0.6586,0.6592,0.6579,0.6583,16534.0 +1695906060000,0.6583,0.6585,0.6575,0.6579,22574.0 +1695906120000,0.6579,0.6579,0.6567,0.6567,23741.0 +1695906180000,0.6568,0.6571,0.6568,0.6568,5131.0 +1695906240000,0.6569,0.6569,0.6567,0.6568,4455.0 +1695906300000,0.6568,0.6595,0.6568,0.6586,44903.0 +1695906360000,0.6592,0.6601,0.6592,0.6601,14067.0 +1695906420000,0.6601,0.6601,0.6597,0.66,7074.0 +1695906480000,0.6597,0.6604,0.6593,0.6604,14337.0 +1695906540000,0.6603,0.6611,0.6597,0.6603,56040.0 +1695906600000,0.6604,0.6608,0.6604,0.6606,832.0 +1695906660000,0.6606,0.6612,0.6601,0.6607,10672.0 +1695906720000,0.6608,0.6614,0.6605,0.6606,23904.0 +1695906780000,0.6607,0.6607,0.66,0.6605,4510.0 +1695906840000,0.6604,0.6607,0.66,0.66,3821.0 +1695906900000,0.6602,0.6609,0.6601,0.6608,3016.0 +1695906960000,0.6606,0.6612,0.6606,0.6609,6148.0 +1695907020000,0.6609,0.6613,0.6606,0.6609,14057.0 +1695907080000,0.6611,0.6617,0.6606,0.6611,38937.0 +1695907140000,0.661,0.6613,0.6609,0.661,11480.0 +1695907200000,0.6612,0.6626,0.6612,0.6625,5143.0 +1695907260000,0.6625,0.6628,0.6622,0.6626,3960.0 +1695907320000,0.6627,0.6629,0.6623,0.6623,4676.0 +1695907380000,0.6625,0.663,0.6625,0.6627,12030.0 +1695907440000,0.6629,0.663,0.6615,0.6615,51467.0 +1695907500000,0.6615,0.6617,0.6607,0.6607,10210.0 +1695907560000,0.6612,0.663,0.6611,0.6628,12439.0 +1695907620000,0.6625,0.6635,0.6625,0.6634,8058.0 +1695907680000,0.6629,0.663,0.6625,0.6628,3607.0 +1695907740000,0.6627,0.6628,0.6616,0.6616,3045.0 +1695907800000,0.6617,0.6618,0.6604,0.6609,10902.0 +1695907860000,0.6604,0.6604,0.6598,0.6602,14705.0 +1695907920000,0.66,0.6629,0.6595,0.6624,61202.0 +1695907980000,0.6624,0.6632,0.6619,0.6629,16028.0 +1695908040000,0.6633,0.6635,0.6626,0.6634,6876.0 +1695908100000,0.6634,0.6637,0.6631,0.6631,9847.0 +1695908160000,0.6631,0.6633,0.6629,0.6629,5674.0 +1695908220000,0.6628,0.6633,0.6628,0.6633,4697.0 +1695908280000,0.663,0.6635,0.663,0.6635,4391.0 +1695908340000,0.6634,0.6634,0.6628,0.6632,2695.0 +1695908400000,0.6631,0.6632,0.6627,0.6632,5983.0 +1695908460000,0.6632,0.6632,0.6623,0.663,5487.0 +1695908520000,0.6624,0.6628,0.6613,0.6626,39654.0 +1695908580000,0.6623,0.6625,0.6616,0.6618,3099.0 +1695908640000,0.6618,0.6633,0.6609,0.6633,29920.0 +1695908700000,0.6625,0.6625,0.6601,0.6601,50508.0 +1695908760000,0.6604,0.6606,0.66,0.66,8116.0 +1695908820000,0.66,0.6604,0.6593,0.6601,15098.0 +1695908880000,0.6602,0.6633,0.6602,0.663,32296.0 +1695908940000,0.6632,0.6652,0.663,0.6652,58707.0 +1695909000000,0.665,0.666,0.665,0.6653,50018.0 +1695909060000,0.6653,0.6671,0.6645,0.6658,75424.0 +1695909120000,0.6658,0.666,0.6649,0.6654,19069.0 +1695909180000,0.6653,0.6669,0.6646,0.6663,40230.0 +1695909240000,0.6663,0.6664,0.6638,0.6638,18646.0 +1695909300000,0.6638,0.6668,0.6637,0.6651,31393.0 +1695909360000,0.6648,0.6662,0.6648,0.6662,7698.0 +1695909420000,0.666,0.6668,0.6655,0.6668,13217.0 +1695909480000,0.6668,0.6675,0.6662,0.6673,22860.0 +1695909540000,0.6673,0.6674,0.667,0.667,10202.0 +1695909600000,0.6672,0.668,0.667,0.667,19504.0 +1695909660000,0.667,0.6674,0.6656,0.6659,29064.0 +1695909720000,0.666,0.6663,0.6653,0.6659,11327.0 +1695909780000,0.6658,0.6663,0.6658,0.6659,5629.0 +1695909840000,0.6659,0.6664,0.6655,0.6656,15606.0 +1695909900000,0.6656,0.6671,0.6655,0.6664,27338.0 +1695909960000,0.6663,0.6665,0.6616,0.6636,119166.0 +1695910020000,0.6629,0.6637,0.6626,0.6633,12422.0 +1695910080000,0.6634,0.6636,0.6625,0.6625,19764.0 +1695910140000,0.6627,0.6629,0.6617,0.6619,14093.0 +1695910200000,0.6625,0.6636,0.662,0.6634,14411.0 +1695910260000,0.6634,0.665,0.6633,0.6643,29197.0 +1695910320000,0.664,0.6643,0.6617,0.6624,26140.0 +1695910380000,0.6622,0.6623,0.6609,0.6609,20446.0 +1695910440000,0.6609,0.6618,0.6607,0.6616,12261.0 +1695910500000,0.6615,0.6626,0.6614,0.6626,6367.0 +1695910560000,0.6623,0.6625,0.6605,0.6605,12076.0 +1695910620000,0.6606,0.6617,0.6606,0.6608,8709.0 +1695910680000,0.6609,0.6617,0.6606,0.6609,4562.0 +1695910740000,0.6611,0.6616,0.6611,0.6616,2957.0 +1695910800000,0.6615,0.663,0.6612,0.6627,16164.0 +1695910860000,0.663,0.6636,0.6615,0.6624,26334.0 +1695910920000,0.6615,0.6623,0.6614,0.6616,3878.0 +1695910980000,0.6617,0.6617,0.6612,0.6614,2179.0 +1695911040000,0.6615,0.6616,0.6612,0.6616,2374.0 +1695911100000,0.6619,0.6626,0.6615,0.6623,10145.0 +1695911160000,0.662,0.664,0.6619,0.664,29023.0 +1695911220000,0.6641,0.6647,0.6641,0.6644,9847.0 +1695911280000,0.6645,0.6651,0.6632,0.664,27871.0 +1695911340000,0.6641,0.6641,0.6632,0.6632,2425.0 +1695911400000,0.6632,0.6633,0.6621,0.6625,10877.0 +1695911460000,0.6625,0.6627,0.6614,0.6622,10876.0 +1695911520000,0.6624,0.6627,0.6624,0.6626,2291.0 +1695911580000,0.6628,0.6653,0.6628,0.6653,11806.0 +1695911640000,0.6649,0.6666,0.6649,0.6664,20163.0 +1695911700000,0.6663,0.6675,0.6656,0.6675,13351.0 +1695911760000,0.6674,0.6719,0.667,0.6704,141420.0 +1695911820000,0.6704,0.678,0.669,0.6725,313828.0 +1695911880000,0.6724,0.6756,0.6714,0.6738,80491.0 +1695911940000,0.6737,0.6785,0.6734,0.6757,244995.0 +1695912000000,0.6759,0.6793,0.6756,0.6793,214156.0 +1695912060000,0.679,0.6879,0.6785,0.6852,490960.0 +1695912120000,0.6865,0.69,0.685,0.6885,416461.0 +1695912180000,0.6889,0.6896,0.6864,0.6873,334703.0 +1695912240000,0.6872,0.6887,0.6862,0.6872,112717.0 +1695912300000,0.6872,0.6891,0.6872,0.6876,97902.0 +1695912360000,0.6876,0.6889,0.6866,0.6877,98609.0 +1695912420000,0.688,0.6885,0.6834,0.6872,182152.0 +1695912480000,0.6876,0.6898,0.6867,0.6893,87543.0 +1695912540000,0.6895,0.692,0.6883,0.6883,138176.0 +1695912600000,0.6883,0.6883,0.6834,0.6862,123338.0 +1695912660000,0.6864,0.6866,0.683,0.6835,87679.0 +1695912720000,0.6834,0.6844,0.6806,0.6819,125046.0 +1695912780000,0.6819,0.6839,0.6806,0.6814,74671.0 +1695912840000,0.6814,0.684,0.68,0.684,67541.0 +1695912900000,0.6841,0.686,0.6836,0.6853,74700.0 +1695912960000,0.6851,0.6873,0.685,0.6859,49871.0 +1695913020000,0.6866,0.6877,0.6852,0.6861,70790.0 +1695913080000,0.6861,0.6876,0.6846,0.6859,59020.0 +1695913140000,0.6859,0.687,0.6858,0.686,29233.0 +1695913200000,0.6865,0.6869,0.6825,0.6828,67405.0 +1695913260000,0.6828,0.6863,0.6821,0.6855,37283.0 +1695913320000,0.6855,0.6863,0.6833,0.6838,34445.0 +1695913380000,0.6837,0.6853,0.6837,0.6839,35091.0 +1695913440000,0.6839,0.6857,0.6834,0.6854,48117.0 +1695913500000,0.6849,0.6899,0.6849,0.6895,89018.0 +1695913560000,0.6893,0.6906,0.6872,0.6882,152201.0 +1695913620000,0.6885,0.6889,0.6871,0.6883,64336.0 +1695913680000,0.6884,0.6888,0.6844,0.6851,69728.0 +1695913740000,0.6844,0.6868,0.6841,0.6868,55726.0 +1695913800000,0.6868,0.6873,0.686,0.686,30771.0 +1695913860000,0.6858,0.6862,0.683,0.6838,46347.0 +1695913920000,0.6836,0.6846,0.6816,0.6843,64878.0 +1695913980000,0.6842,0.6842,0.6816,0.6824,19963.0 +1695914040000,0.6818,0.6821,0.6783,0.6804,178761.0 +1695914100000,0.6806,0.6823,0.6759,0.678,247698.0 +1695914160000,0.678,0.6799,0.6771,0.6773,70066.0 +1695914220000,0.6774,0.6781,0.6728,0.6758,129431.0 +1695914280000,0.6758,0.676,0.6738,0.6746,98282.0 +1695914340000,0.6742,0.6772,0.6742,0.6765,56942.0 +1695914400000,0.6768,0.6775,0.6738,0.674,64946.0 +1695914460000,0.6742,0.6762,0.6739,0.6755,45768.0 +1695914520000,0.6758,0.6765,0.6743,0.6748,23958.0 +1695914580000,0.6748,0.6766,0.6739,0.6765,22627.0 +1695914640000,0.6766,0.6787,0.6758,0.6787,49839.0 +1695914700000,0.6787,0.6788,0.6775,0.6781,14597.0 +1695914760000,0.678,0.679,0.6762,0.6762,43132.0 +1695914820000,0.6767,0.678,0.6764,0.6775,23388.0 +1695914880000,0.6772,0.6784,0.6767,0.6784,20680.0 +1695914940000,0.6783,0.6783,0.6774,0.6779,4986.0 +1695915000000,0.6777,0.679,0.6722,0.6727,173587.0 +1695915060000,0.6727,0.6742,0.6718,0.6734,61233.0 +1695915120000,0.6734,0.6737,0.672,0.6723,36707.0 +1695915180000,0.6724,0.6745,0.6712,0.6744,49612.0 +1695915240000,0.6745,0.6745,0.6701,0.6716,106868.0 +1695915300000,0.6719,0.6736,0.6716,0.6727,19596.0 +1695915360000,0.6727,0.6742,0.6718,0.6729,29072.0 +1695915420000,0.6729,0.6736,0.6723,0.6735,22112.0 +1695915480000,0.6733,0.6765,0.6733,0.6764,36608.0 +1695915540000,0.6764,0.6765,0.6757,0.6761,28594.0 +1695915600000,0.6761,0.6771,0.6761,0.6771,20353.0 +1695915660000,0.6771,0.6779,0.6767,0.6779,19893.0 +1695915720000,0.6777,0.6795,0.6777,0.6793,29924.0 +1695915780000,0.679,0.6796,0.6783,0.6796,14045.0 +1695915840000,0.6796,0.682,0.6796,0.68,61834.0 +1695915900000,0.6799,0.6802,0.6791,0.6791,22606.0 +1695915960000,0.679,0.6795,0.678,0.6795,27337.0 +1695916020000,0.6796,0.6808,0.6789,0.6789,23041.0 +1695916080000,0.6788,0.689,0.6788,0.688,226402.0 +1695916140000,0.688,0.6923,0.687,0.689,204175.0 +1695916200000,0.6887,0.6905,0.6879,0.689,82845.0 +1695916260000,0.6891,0.6901,0.6889,0.6899,60224.0 +1695916320000,0.6897,0.6904,0.6881,0.6881,60570.0 +1695916380000,0.6883,0.6889,0.6861,0.6866,42046.0 +1695916440000,0.6868,0.6869,0.6843,0.6847,57899.0 +1695916500000,0.6843,0.6867,0.683,0.6867,114943.0 +1695916560000,0.6868,0.6879,0.686,0.6866,31426.0 +1695916620000,0.6864,0.6867,0.6831,0.6845,48279.0 +1695916680000,0.6844,0.685,0.684,0.6845,14555.0 +1695916740000,0.6848,0.6868,0.6835,0.6859,52718.0 +1695916800000,0.6859,0.6916,0.6854,0.6894,72927.0 +1695916860000,0.6892,0.6904,0.6887,0.6892,36652.0 +1695916920000,0.6892,0.6903,0.6886,0.6903,55728.0 +1695916980000,0.6899,0.6903,0.6889,0.6898,35242.0 +1695917040000,0.6898,0.6912,0.6893,0.6912,63817.0 +1695917100000,0.691,0.692,0.6902,0.6903,32723.0 +1695917160000,0.6899,0.692,0.6876,0.6878,115873.0 +1695917220000,0.6877,0.689,0.6849,0.6857,117752.0 +1695917280000,0.6855,0.6856,0.6841,0.6846,44311.0 +1695917340000,0.6846,0.6849,0.684,0.6843,30557.0 +1695917400000,0.684,0.6864,0.683,0.6859,60529.0 +1695917460000,0.6855,0.687,0.6852,0.6868,25808.0 +1695917520000,0.687,0.6875,0.6856,0.6865,10183.0 +1695917580000,0.6861,0.6873,0.6861,0.6863,9810.0 +1695917640000,0.6863,0.6866,0.6841,0.6841,34858.0 +1695917700000,0.6841,0.6865,0.6841,0.6859,13146.0 +1695917760000,0.6859,0.6865,0.685,0.6857,11570.0 +1695917820000,0.686,0.6888,0.686,0.6877,43504.0 +1695917880000,0.6873,0.69,0.6872,0.6892,24939.0 +1695917940000,0.6891,0.69,0.6882,0.6899,20455.0 +1695918000000,0.6891,0.6894,0.6883,0.6886,11879.0 +1695918060000,0.6884,0.6886,0.6874,0.6879,23022.0 +1695918120000,0.6873,0.6876,0.6871,0.6872,6569.0 +1695918180000,0.6872,0.6872,0.6861,0.6864,21597.0 +1695918240000,0.6865,0.6874,0.6865,0.6869,12380.0 +1695918300000,0.6869,0.6886,0.6864,0.6881,25462.0 +1695918360000,0.6883,0.69,0.6874,0.6884,43609.0 +1695918420000,0.6886,0.6892,0.6852,0.6853,76193.0 +1695918480000,0.6855,0.686,0.6849,0.6849,21559.0 +1695918540000,0.6847,0.6862,0.6846,0.6862,21031.0 +1695918600000,0.6862,0.6893,0.6861,0.6893,39694.0 +1695918660000,0.6893,0.69,0.6882,0.6887,44700.0 +1695918720000,0.6887,0.6909,0.6847,0.6898,182169.0 +1695918780000,0.6896,0.6928,0.6896,0.6915,121078.0 +1695918840000,0.6915,0.6915,0.6884,0.6903,62388.0 +1695918900000,0.6896,0.6902,0.6883,0.6891,34306.0 +1695918960000,0.6891,0.6899,0.6848,0.6848,59849.0 +1695919020000,0.6855,0.687,0.6849,0.6861,15102.0 +1695919080000,0.6861,0.6863,0.6856,0.6858,16256.0 +1695919140000,0.6864,0.6875,0.6862,0.6867,13717.0 +1695919200000,0.6866,0.687,0.6839,0.6844,62771.0 +1695919260000,0.6844,0.6855,0.6843,0.6849,20125.0 +1695919320000,0.6854,0.6854,0.6825,0.6828,33586.0 +1695919380000,0.6829,0.6842,0.6829,0.6833,7299.0 +1695919440000,0.6833,0.6836,0.6807,0.6825,56756.0 +1695919500000,0.6824,0.686,0.6821,0.6853,31839.0 +1695919560000,0.6853,0.6853,0.6824,0.6825,29580.0 +1695919620000,0.6824,0.6846,0.6824,0.6839,13050.0 +1695919680000,0.6839,0.6849,0.6834,0.684,22664.0 +1695919740000,0.6844,0.685,0.6841,0.685,15151.0 +1695919800000,0.685,0.6871,0.685,0.6871,38720.0 +1695919860000,0.6871,0.688,0.6862,0.6876,36116.0 +1695919920000,0.6873,0.6889,0.6872,0.6886,11977.0 +1695919980000,0.6889,0.6911,0.6889,0.6904,34081.0 +1695920040000,0.6903,0.6907,0.6891,0.6892,35950.0 +1695920100000,0.6895,0.6913,0.6888,0.6902,64399.0 +1695920160000,0.69,0.6909,0.6895,0.6902,29441.0 +1695920220000,0.6903,0.6906,0.689,0.69,45450.0 +1695920280000,0.6896,0.6898,0.6873,0.6874,27714.0 +1695920340000,0.6873,0.688,0.6871,0.6875,10584.0 +1695920400000,0.688,0.6899,0.6879,0.6891,31299.0 +1695920460000,0.6896,0.6905,0.6891,0.6894,34589.0 +1695920520000,0.6894,0.6917,0.6892,0.6915,74990.0 +1695920580000,0.6914,0.6934,0.6897,0.6897,88566.0 +1695920640000,0.6898,0.6909,0.6892,0.6892,29176.0 +1695920700000,0.6893,0.6909,0.6893,0.6904,41897.0 +1695920760000,0.6904,0.6905,0.6901,0.6904,7130.0 +1695920820000,0.6905,0.6905,0.6895,0.6898,11094.0 +1695920880000,0.6897,0.69,0.6896,0.6896,26954.0 +1695920940000,0.6896,0.6932,0.6894,0.6926,87952.0 +1695921000000,0.6922,0.6928,0.6922,0.6923,15041.0 +1695921060000,0.6923,0.6957,0.6923,0.6943,95086.0 +1695921120000,0.6946,0.6946,0.6924,0.6924,42240.0 +1695921180000,0.6928,0.6951,0.6924,0.6947,43068.0 +1695921240000,0.6946,0.6981,0.6945,0.6966,117782.0 +1695921300000,0.6959,0.699,0.6955,0.6963,118020.0 +1695921360000,0.6963,0.6992,0.6958,0.6973,40496.0 +1695921420000,0.6973,0.6991,0.6972,0.6984,39266.0 +1695921480000,0.6983,0.6994,0.697,0.6991,56570.0 +1695921540000,0.6991,0.6991,0.6965,0.6971,46280.0 +1695921600000,0.6969,0.6994,0.6968,0.6969,45799.0 +1695921660000,0.6968,0.6987,0.6963,0.698,43429.0 +1695921720000,0.698,0.7068,0.698,0.7047,296511.0 +1695921780000,0.7047,0.7051,0.7001,0.7051,148530.0 +1695921840000,0.7048,0.7085,0.7002,0.7002,209414.0 +1695921900000,0.7002,0.7031,0.6994,0.701,95192.0 +1695921960000,0.701,0.7048,0.7006,0.7033,80517.0 +1695922020000,0.7029,0.7036,0.7005,0.7016,63652.0 +1695922080000,0.7013,0.7022,0.6998,0.7015,88481.0 +1695922140000,0.7017,0.7017,0.6982,0.6986,106047.0 +1695922200000,0.6989,0.7001,0.6982,0.6993,48225.0 +1695922260000,0.6988,0.7,0.6959,0.6988,100503.0 +1695922320000,0.6991,0.6991,0.6978,0.6984,39875.0 +1695922380000,0.6983,0.6983,0.6966,0.6971,24317.0 +1695922440000,0.6972,0.7,0.6968,0.6994,53328.0 +1695922500000,0.6994,0.702,0.6992,0.6999,69071.0 +1695922560000,0.7006,0.7013,0.6995,0.6998,21376.0 +1695922620000,0.6994,0.7002,0.6991,0.7002,23218.0 +1695922680000,0.7004,0.7008,0.6986,0.699,24550.0 +1695922740000,0.6993,0.6996,0.6962,0.6973,76906.0 +1695922800000,0.6973,0.6983,0.6961,0.6976,71395.0 +1695922860000,0.6976,0.6983,0.6965,0.6967,10039.0 +1695922920000,0.6967,0.6996,0.6967,0.6992,26763.0 +1695922980000,0.6988,0.6992,0.6982,0.6986,10758.0 +1695923040000,0.6985,0.6992,0.6969,0.6986,65710.0 +1695923100000,0.6985,0.7013,0.6985,0.7008,36774.0 +1695923160000,0.7005,0.7022,0.7005,0.702,43573.0 +1695923220000,0.7017,0.7022,0.7008,0.7016,81418.0 +1695923280000,0.7016,0.7022,0.6985,0.6996,69160.0 +1695923340000,0.6995,0.7004,0.6995,0.7003,27437.0 +1695923400000,0.7004,0.7022,0.7004,0.7018,81880.0 +1695923460000,0.7013,0.7017,0.6988,0.6994,36381.0 +1695923520000,0.6993,0.701,0.699,0.6998,20253.0 +1695923580000,0.6998,0.7015,0.6992,0.7004,29137.0 +1695923640000,0.7002,0.7023,0.7002,0.7023,47971.0 +1695923700000,0.7021,0.7024,0.7005,0.7013,26906.0 +1695923760000,0.7012,0.7032,0.7012,0.702,22587.0 +1695923820000,0.7021,0.7058,0.702,0.7033,107284.0 +1695923880000,0.7033,0.7037,0.7025,0.7027,29400.0 +1695923940000,0.7029,0.7046,0.7024,0.7028,28705.0 +1695924000000,0.7029,0.705,0.7027,0.7036,54374.0 +1695924060000,0.7035,0.7049,0.7024,0.7035,63716.0 +1695924120000,0.703,0.7055,0.7029,0.7055,48551.0 +1695924180000,0.7051,0.7085,0.7048,0.7075,205894.0 +1695924240000,0.7076,0.7119,0.7074,0.711,302352.0 +1695924300000,0.7107,0.7142,0.7085,0.7113,236083.0 +1695924360000,0.7114,0.7121,0.709,0.7115,131355.0 +1695924420000,0.7112,0.7115,0.7096,0.7099,95165.0 +1695924480000,0.7098,0.711,0.7095,0.7098,65757.0 +1695924540000,0.7098,0.7109,0.7093,0.71,39109.0 +1695924600000,0.7104,0.7108,0.7093,0.7107,51861.0 +1695924660000,0.7107,0.7123,0.7103,0.7119,52260.0 +1695924720000,0.7118,0.7132,0.7071,0.7091,221320.0 +1695924780000,0.7091,0.7107,0.7039,0.7052,232454.0 +1695924840000,0.7053,0.7096,0.7038,0.708,158738.0 +1695924900000,0.708,0.7097,0.7053,0.7062,99997.0 +1695924960000,0.7064,0.7086,0.706,0.7062,64748.0 +1695925020000,0.7066,0.7099,0.7063,0.7094,87694.0 +1695925080000,0.7093,0.7124,0.7093,0.7114,107412.0 +1695925140000,0.7118,0.7127,0.7109,0.7127,112537.0 +1695925200000,0.7127,0.7199,0.7125,0.7177,412313.0 +1695925260000,0.7176,0.7176,0.7139,0.7151,225122.0 +1695925320000,0.7151,0.7167,0.7132,0.7166,160998.0 +1695925380000,0.7166,0.7184,0.7154,0.7154,184329.0 +1695925440000,0.7154,0.7162,0.7122,0.7134,159979.0 +1695925500000,0.7135,0.715,0.7123,0.7139,151563.0 +1695925560000,0.7139,0.7145,0.7122,0.7127,67956.0 +1695925620000,0.7128,0.713,0.712,0.7123,47801.0 +1695925680000,0.7123,0.7143,0.7122,0.714,48711.0 +1695925740000,0.714,0.715,0.7129,0.7148,78906.0 +1695925800000,0.7147,0.7151,0.7119,0.712,106013.0 +1695925860000,0.712,0.7124,0.7089,0.7107,206651.0 +1695925920000,0.7109,0.7135,0.7101,0.7109,175807.0 +1695925980000,0.7108,0.7117,0.7092,0.7112,94912.0 +1695926040000,0.7112,0.7125,0.7084,0.7088,69476.0 +1695926100000,0.7084,0.7096,0.7052,0.7069,209509.0 +1695926160000,0.7069,0.7071,0.7003,0.7035,439677.0 +1695926220000,0.7036,0.7046,0.6977,0.6991,276993.0 +1695926280000,0.6991,0.7029,0.6975,0.6987,292443.0 +1695926340000,0.6992,0.7027,0.6981,0.7003,143919.0 +1695926400000,0.7003,0.7026,0.6992,0.7026,78177.0 +1695926460000,0.7028,0.7031,0.7002,0.7006,85860.0 +1695926520000,0.7006,0.7032,0.7003,0.7027,50886.0 +1695926580000,0.7028,0.7037,0.7008,0.7009,76523.0 +1695926640000,0.7009,0.7015,0.6978,0.6982,78856.0 +1695926700000,0.6982,0.6992,0.6939,0.6949,215624.0 +1695926760000,0.6947,0.6954,0.6909,0.6932,234407.0 +1695926820000,0.6932,0.6984,0.6916,0.6957,300741.0 +1695926880000,0.6954,0.6957,0.6925,0.6946,74707.0 +1695926940000,0.6946,0.6965,0.694,0.6964,52703.0 +1695927000000,0.6965,0.7014,0.6965,0.6983,165560.0 +1695927060000,0.6978,0.6984,0.6968,0.6969,34299.0 +1695927120000,0.697,0.7009,0.6965,0.6985,73882.0 +1695927180000,0.6985,0.7004,0.6978,0.6987,40620.0 +1695927240000,0.6984,0.7005,0.698,0.6984,40220.0 +1695927300000,0.6984,0.7017,0.6983,0.7006,68923.0 +1695927360000,0.7005,0.7027,0.6994,0.7019,55709.0 +1695927420000,0.7019,0.7033,0.7011,0.7023,66869.0 +1695927480000,0.7021,0.7025,0.7,0.7007,60995.0 +1695927540000,0.7007,0.7022,0.6998,0.7009,58121.0 +1695927600000,0.701,0.701,0.6956,0.6979,127598.0 +1695927660000,0.6976,0.6992,0.6955,0.698,126682.0 +1695927720000,0.698,0.6983,0.696,0.696,54732.0 +1695927780000,0.6964,0.6966,0.693,0.6935,83186.0 +1695927840000,0.6934,0.6942,0.692,0.6939,133505.0 +1695927900000,0.6938,0.6947,0.6934,0.6936,28848.0 +1695927960000,0.6936,0.6936,0.6917,0.6927,61068.0 +1695928020000,0.6926,0.6961,0.6926,0.6958,75165.0 +1695928080000,0.6958,0.6987,0.6952,0.6981,91015.0 +1695928140000,0.6982,0.6982,0.6964,0.6974,25808.0 +1695928200000,0.6975,0.6991,0.6968,0.6982,53374.0 +1695928260000,0.6985,0.6989,0.6971,0.6973,16985.0 +1695928320000,0.6977,0.6981,0.6973,0.6978,9039.0 +1695928380000,0.6977,0.6984,0.6964,0.6968,24149.0 +1695928440000,0.6965,0.6973,0.6965,0.6972,9858.0 +1695928500000,0.6971,0.7002,0.6971,0.6996,56420.0 +1695928560000,0.6994,0.7011,0.6985,0.7011,42004.0 +1695928620000,0.7013,0.7024,0.7008,0.7014,64446.0 +1695928680000,0.7012,0.7013,0.6966,0.6976,105541.0 +1695928740000,0.6977,0.6981,0.6973,0.6978,19311.0 +1695928800000,0.6978,0.7012,0.6978,0.7004,100373.0 +1695928860000,0.7007,0.701,0.699,0.7003,24030.0 +1695928920000,0.6999,0.7011,0.6997,0.7011,8108.0 +1695928980000,0.7011,0.7027,0.7011,0.702,25853.0 +1695929040000,0.7022,0.706,0.7019,0.7047,146155.0 +1695929100000,0.7051,0.7051,0.703,0.7036,44175.0 +1695929160000,0.704,0.705,0.7023,0.7024,52666.0 +1695929220000,0.703,0.7047,0.7027,0.7044,21963.0 +1695929280000,0.7046,0.7057,0.7041,0.7047,24497.0 +1695929340000,0.7047,0.7059,0.7047,0.7053,28548.0 +1695929400000,0.7053,0.7066,0.7041,0.7041,47529.0 +1695929460000,0.7041,0.7055,0.704,0.7053,15573.0 +1695929520000,0.7053,0.7061,0.7048,0.7049,16384.0 +1695929580000,0.7049,0.7061,0.7032,0.7058,64634.0 +1695929640000,0.7061,0.708,0.7059,0.7065,47081.0 +1695929700000,0.7069,0.7074,0.7043,0.7057,48972.0 +1695929760000,0.7061,0.708,0.7059,0.707,36036.0 +1695929820000,0.7074,0.7085,0.7066,0.7077,55704.0 +1695929880000,0.7077,0.7079,0.7052,0.7059,26297.0 +1695929940000,0.7058,0.7084,0.7056,0.7083,34325.0 +1695930000000,0.7083,0.709,0.7079,0.7079,56123.0 +1695930060000,0.7079,0.7079,0.7052,0.7059,40897.0 +1695930120000,0.7057,0.7066,0.7038,0.7045,46456.0 +1695930180000,0.7046,0.7076,0.7036,0.7062,47466.0 +1695930240000,0.7062,0.708,0.7062,0.7074,18153.0 +1695930300000,0.7073,0.7086,0.7073,0.7074,26893.0 +1695930360000,0.7073,0.7073,0.7056,0.7057,24457.0 +1695930420000,0.7055,0.7064,0.7049,0.7059,18391.0 +1695930480000,0.7059,0.7069,0.7044,0.7045,32618.0 +1695930540000,0.7046,0.7064,0.7042,0.7059,23829.0 +1695930600000,0.7058,0.7072,0.7054,0.7065,18836.0 +1695930660000,0.7066,0.7085,0.7066,0.7069,21811.0 +1695930720000,0.7072,0.7075,0.7066,0.7069,8147.0 +1695930780000,0.7069,0.708,0.7061,0.7063,22259.0 +1695930840000,0.7063,0.7071,0.7062,0.7065,9237.0 +1695930900000,0.7067,0.7077,0.7066,0.7068,11595.0 +1695930960000,0.7067,0.7078,0.7067,0.7078,16866.0 +1695931020000,0.7075,0.7081,0.7069,0.707,17888.0 +1695931080000,0.707,0.7078,0.707,0.7076,14695.0 +1695931140000,0.7076,0.7085,0.7072,0.7081,27154.0 +1695931200000,0.7081,0.7089,0.7078,0.7078,39067.0 +1695931260000,0.7081,0.71,0.7078,0.7099,87093.0 +1695931320000,0.7098,0.711,0.7092,0.7109,75203.0 +1695931380000,0.7108,0.7113,0.7087,0.7091,79749.0 +1695931440000,0.7091,0.7119,0.7087,0.7107,57236.0 +1695931500000,0.711,0.711,0.7093,0.711,43312.0 +1695931560000,0.7108,0.7108,0.7099,0.7102,11920.0 +1695931620000,0.7102,0.7107,0.7096,0.7098,27337.0 +1695931680000,0.7098,0.7099,0.7082,0.7083,48334.0 +1695931740000,0.7083,0.7098,0.7083,0.7094,30018.0 +1695931800000,0.7095,0.7101,0.7065,0.7078,70699.0 +1695931860000,0.7073,0.7077,0.7048,0.7074,52274.0 +1695931920000,0.7074,0.7077,0.7063,0.7077,21787.0 +1695931980000,0.7076,0.7076,0.7043,0.7054,47680.0 +1695932040000,0.705,0.7067,0.7049,0.7059,23669.0 +1695932100000,0.706,0.7072,0.706,0.7067,10633.0 +1695932160000,0.7069,0.708,0.7068,0.7069,56564.0 +1695932220000,0.707,0.7077,0.7035,0.7041,90075.0 +1695932280000,0.7041,0.7043,0.7032,0.704,30120.0 +1695932340000,0.7042,0.7043,0.7037,0.704,12871.0 +1695932400000,0.704,0.7043,0.7032,0.7036,10397.0 +1695932460000,0.7033,0.7042,0.7028,0.7034,28034.0 +1695932520000,0.7031,0.7037,0.7027,0.7029,10252.0 +1695932580000,0.7032,0.7043,0.7029,0.7041,27926.0 +1695932640000,0.704,0.704,0.7024,0.7029,21322.0 +1695932700000,0.7029,0.7037,0.7027,0.7036,10204.0 +1695932760000,0.7035,0.7038,0.703,0.7031,9338.0 +1695932820000,0.7031,0.7039,0.7029,0.7038,11483.0 +1695932880000,0.7037,0.704,0.703,0.703,11490.0 +1695932940000,0.7033,0.7037,0.7031,0.7035,6507.0 +1695933000000,0.7035,0.7037,0.7033,0.7036,4596.0 +1695933060000,0.7034,0.7039,0.7032,0.7037,12288.0 +1695933120000,0.7036,0.7039,0.7027,0.7027,16221.0 +1695933180000,0.7028,0.7035,0.7021,0.7022,30085.0 +1695933240000,0.7022,0.7034,0.7014,0.7034,22646.0 +1695933300000,0.7034,0.7039,0.7034,0.7038,14914.0 +1695933360000,0.7039,0.7041,0.7035,0.7036,12537.0 +1695933420000,0.7037,0.7043,0.7033,0.7039,11187.0 +1695933480000,0.7042,0.7073,0.7042,0.7067,102718.0 +1695933540000,0.7067,0.7068,0.7045,0.7062,44035.0 +1695933600000,0.7062,0.708,0.7062,0.7073,43761.0 +1695933660000,0.7072,0.7086,0.7066,0.7076,32597.0 +1695933720000,0.7078,0.7087,0.7076,0.7077,27567.0 +1695933780000,0.7075,0.7089,0.7075,0.7087,33866.0 +1695933840000,0.7086,0.7086,0.7064,0.7074,26365.0 +1695933900000,0.7076,0.7078,0.7062,0.7063,13947.0 +1695933960000,0.7062,0.7083,0.7062,0.7083,21305.0 +1695934020000,0.7082,0.7087,0.7063,0.7066,26013.0 +1695934080000,0.7064,0.707,0.7061,0.7068,20531.0 +1695934140000,0.707,0.7076,0.7069,0.7075,11453.0 +1695934200000,0.7076,0.7084,0.7051,0.7065,53067.0 +1695934260000,0.7068,0.7068,0.7036,0.7042,47413.0 +1695934320000,0.7042,0.7056,0.7039,0.7049,22350.0 +1695934380000,0.7049,0.707,0.7045,0.7067,34833.0 +1695934440000,0.7064,0.7069,0.7057,0.706,22968.0 +1695934500000,0.706,0.707,0.706,0.7069,18568.0 +1695934560000,0.7069,0.707,0.7063,0.7067,19537.0 +1695934620000,0.7066,0.7068,0.7042,0.7059,42953.0 +1695934680000,0.706,0.707,0.7055,0.7061,28301.0 +1695934740000,0.7061,0.7066,0.7052,0.7052,13258.0 +1695934800000,0.7057,0.707,0.7057,0.7068,17913.0 +1695934860000,0.7068,0.707,0.7046,0.7051,31907.0 +1695934920000,0.7051,0.7069,0.7049,0.7065,29602.0 +1695934980000,0.7068,0.707,0.7057,0.7058,22883.0 +1695935040000,0.7058,0.7058,0.7033,0.7042,43395.0 +1695935100000,0.7044,0.7044,0.7017,0.7033,59864.0 +1695935160000,0.7032,0.7041,0.7031,0.7038,21624.0 +1695935220000,0.7038,0.7039,0.7024,0.7026,17354.0 +1695935280000,0.7025,0.704,0.7025,0.7027,20966.0 +1695935340000,0.7028,0.7038,0.7023,0.7028,17184.0 +1695935400000,0.703,0.7047,0.703,0.7047,16307.0 +1695935460000,0.7044,0.7045,0.7034,0.7036,11570.0 +1695935520000,0.7035,0.704,0.7022,0.7022,13964.0 +1695935580000,0.7023,0.7042,0.7023,0.7033,8363.0 +1695935640000,0.7034,0.7043,0.7034,0.7043,10670.0 +1695935700000,0.7043,0.7078,0.7041,0.7073,62979.0 +1695935760000,0.7071,0.7085,0.7063,0.7079,31012.0 +1695935820000,0.7079,0.7099,0.7065,0.709,80052.0 +1695935880000,0.709,0.7121,0.7069,0.7091,285713.0 +1695935940000,0.7092,0.7107,0.708,0.7086,73244.0 +1695936000000,0.7088,0.7093,0.707,0.7087,63036.0 +1695936060000,0.7087,0.7088,0.7054,0.7063,74871.0 +1695936120000,0.7066,0.707,0.7052,0.707,43428.0 +1695936180000,0.7064,0.7064,0.7042,0.7048,46135.0 +1695936240000,0.7048,0.7048,0.7023,0.7023,56704.0 +1695936300000,0.7023,0.7024,0.6982,0.7009,155472.0 +1695936360000,0.7013,0.7044,0.7002,0.7004,59483.0 +1695936420000,0.7004,0.701,0.6997,0.7009,34114.0 +1695936480000,0.701,0.7017,0.6993,0.7003,42741.0 +1695936540000,0.7006,0.7012,0.6994,0.7005,46620.0 +1695936600000,0.7005,0.7025,0.6986,0.6995,66624.0 +1695936660000,0.6997,0.7002,0.6988,0.6988,16564.0 +1695936720000,0.6989,0.701,0.6978,0.701,56222.0 +1695936780000,0.7005,0.7025,0.6996,0.7,39637.0 +1695936840000,0.7001,0.7013,0.7001,0.701,11524.0 +1695936900000,0.7009,0.7019,0.7007,0.7019,10587.0 +1695936960000,0.7019,0.7025,0.7011,0.7023,15661.0 +1695937020000,0.702,0.7049,0.7014,0.7047,46400.0 +1695937080000,0.7046,0.705,0.7028,0.7034,24358.0 +1695937140000,0.7038,0.7068,0.7038,0.7058,45348.0 +1695937200000,0.7058,0.7097,0.7047,0.7072,86202.0 +1695937260000,0.7072,0.7075,0.7043,0.705,54370.0 +1695937320000,0.705,0.706,0.7041,0.7041,42617.0 +1695937380000,0.7046,0.7054,0.7034,0.7044,19735.0 +1695937440000,0.7045,0.7051,0.7039,0.7041,9313.0 +1695937500000,0.7041,0.7046,0.7037,0.7042,12944.0 +1695937560000,0.7044,0.7045,0.7036,0.7041,6227.0 +1695937620000,0.7041,0.7043,0.7031,0.704,17646.0 +1695937680000,0.7041,0.7048,0.7041,0.7048,7075.0 +1695937740000,0.7045,0.7055,0.7045,0.7055,6369.0 +1695937800000,0.7058,0.7086,0.7055,0.7086,26761.0 +1695937860000,0.7085,0.709,0.7077,0.708,14520.0 +1695937920000,0.7078,0.7078,0.7069,0.7072,7915.0 +1695937980000,0.7074,0.7079,0.7064,0.7064,20824.0 +1695938040000,0.7071,0.7075,0.7066,0.707,17765.0 +1695938100000,0.707,0.7074,0.7068,0.7072,7059.0 +1695938160000,0.7073,0.7081,0.707,0.7075,14279.0 +1695938220000,0.7076,0.709,0.7075,0.7083,16067.0 +1695938280000,0.7078,0.7102,0.7077,0.7084,45462.0 +1695938340000,0.7083,0.7097,0.7083,0.7093,12104.0 +1695938400000,0.7093,0.7097,0.7086,0.7093,25092.0 +1695938460000,0.7093,0.7095,0.7086,0.7087,14622.0 +1695938520000,0.7087,0.709,0.7086,0.7087,17444.0 +1695938580000,0.7086,0.7086,0.7061,0.7064,75415.0 +1695938640000,0.7062,0.7062,0.7047,0.7047,25148.0 +1695938700000,0.7046,0.7047,0.7036,0.7036,30530.0 +1695938760000,0.7036,0.7039,0.7034,0.7038,30992.0 +1695938820000,0.7041,0.7042,0.7038,0.704,15773.0 +1695938880000,0.704,0.7046,0.7033,0.7033,28396.0 +1695938940000,0.7033,0.7037,0.7016,0.7021,53374.0 +1695939000000,0.7021,0.7042,0.702,0.7042,24570.0 +1695939060000,0.7043,0.7044,0.7035,0.704,11295.0 +1695939120000,0.7039,0.7048,0.7031,0.7045,25409.0 +1695939180000,0.7043,0.705,0.7033,0.7048,14041.0 +1695939240000,0.7048,0.7055,0.7047,0.7053,13572.0 +1695939300000,0.7053,0.7056,0.7036,0.7039,21124.0 +1695939360000,0.7038,0.7045,0.7031,0.7045,12596.0 +1695939420000,0.7045,0.7046,0.7039,0.7046,4118.0 +1695939480000,0.7045,0.7053,0.7043,0.7047,3367.0 +1695939540000,0.7047,0.7048,0.7034,0.704,7450.0 +1695939600000,0.7038,0.7042,0.7031,0.7042,5647.0 +1695939660000,0.7042,0.7048,0.7042,0.7047,4614.0 +1695939720000,0.7047,0.7047,0.7035,0.7035,2379.0 +1695939780000,0.7035,0.7047,0.7035,0.7047,17864.0 +1695939840000,0.7046,0.7054,0.7046,0.7048,8076.0 +1695939900000,0.7049,0.7058,0.7049,0.7054,11358.0 +1695939960000,0.7052,0.7054,0.7033,0.7036,16945.0 +1695940020000,0.7036,0.7039,0.703,0.703,4461.0 +1695940080000,0.7031,0.7032,0.7016,0.7016,22651.0 +1695940140000,0.7016,0.7021,0.7014,0.7018,16124.0 +1695940200000,0.7017,0.7018,0.701,0.701,19080.0 +1695940260000,0.701,0.7023,0.7007,0.701,25826.0 +1695940320000,0.7016,0.7041,0.7016,0.7027,22082.0 +1695940380000,0.7026,0.703,0.7023,0.7025,10287.0 +1695940440000,0.7028,0.703,0.7027,0.7027,3243.0 +1695940500000,0.7028,0.7028,0.7017,0.7026,9804.0 +1695940560000,0.7026,0.703,0.7019,0.7028,17932.0 +1695940620000,0.7029,0.7047,0.7029,0.7042,25917.0 +1695940680000,0.7044,0.7044,0.7032,0.7033,2115.0 +1695940740000,0.7035,0.7042,0.703,0.7031,11877.0 +1695940800000,0.703,0.703,0.7004,0.7011,47056.0 +1695940860000,0.7011,0.7026,0.7009,0.7023,10786.0 +1695940920000,0.7022,0.7022,0.7019,0.7022,4934.0 +1695940980000,0.7021,0.7029,0.7015,0.7027,9187.0 +1695941040000,0.7028,0.7039,0.7027,0.7039,20504.0 +1695941100000,0.7036,0.7046,0.7023,0.7023,25117.0 +1695941160000,0.7023,0.7029,0.7019,0.702,10048.0 +1695941220000,0.7019,0.702,0.7012,0.7013,4606.0 +1695941280000,0.7012,0.7022,0.7012,0.7017,2583.0 +1695941340000,0.7015,0.7016,0.7013,0.7013,1549.0 +1695941400000,0.7013,0.7025,0.7005,0.7006,33658.0 +1695941460000,0.7009,0.7014,0.7002,0.7014,16037.0 +1695941520000,0.7013,0.7013,0.6997,0.7001,31193.0 +1695941580000,0.7001,0.702,0.7001,0.7014,18666.0 +1695941640000,0.7012,0.7068,0.6996,0.705,194646.0 +1695941700000,0.7051,0.7055,0.7039,0.7048,52031.0 +1695941760000,0.7047,0.7054,0.7043,0.7048,22494.0 +1695941820000,0.7047,0.7049,0.7039,0.7042,24054.0 +1695941880000,0.7042,0.7044,0.7037,0.7043,23664.0 +1695941940000,0.7042,0.7049,0.7036,0.7049,17359.0 +1695942000000,0.7049,0.708,0.7042,0.7042,62223.0 +1695942060000,0.7045,0.7054,0.7038,0.7048,33510.0 +1695942120000,0.7047,0.7053,0.704,0.7047,20946.0 +1695942180000,0.7047,0.7061,0.7046,0.705,17475.0 +1695942240000,0.7053,0.7063,0.7052,0.7062,32106.0 +1695942300000,0.7061,0.7062,0.704,0.705,50910.0 +1695942360000,0.7051,0.7051,0.7041,0.7044,13711.0 +1695942420000,0.7046,0.7058,0.7044,0.7054,28874.0 +1695942480000,0.7054,0.7061,0.7042,0.7061,25445.0 +1695942540000,0.7061,0.7077,0.7058,0.7072,40981.0 +1695942600000,0.7074,0.7075,0.706,0.7065,11284.0 +1695942660000,0.7065,0.707,0.7059,0.7062,9718.0 +1695942720000,0.7062,0.7077,0.7062,0.7077,10451.0 +1695942780000,0.7076,0.7079,0.7056,0.7067,45285.0 +1695942840000,0.7067,0.7074,0.7059,0.7067,14365.0 +1695942900000,0.7066,0.7095,0.7057,0.7081,103780.0 +1695942960000,0.7084,0.7095,0.7076,0.7095,37074.0 +1695943020000,0.7091,0.7095,0.7083,0.7086,30436.0 +1695943080000,0.709,0.7115,0.7087,0.7095,109815.0 +1695943140000,0.7099,0.7104,0.7095,0.71,26044.0 +1695943200000,0.71,0.71,0.7081,0.7085,46658.0 +1695943260000,0.7088,0.7088,0.7079,0.7079,34212.0 +1695943320000,0.7079,0.7093,0.7077,0.7088,27436.0 +1695943380000,0.7092,0.7128,0.7092,0.7125,138517.0 +1695943440000,0.7125,0.7125,0.7113,0.7119,70188.0 +1695943500000,0.7119,0.7129,0.7113,0.7117,83926.0 +1695943560000,0.7117,0.7123,0.7104,0.7104,69839.0 +1695943620000,0.7102,0.7103,0.7091,0.7095,32618.0 +1695943680000,0.7095,0.7096,0.7072,0.7081,51604.0 +1695943740000,0.7081,0.7103,0.7077,0.7103,27487.0 +1695943800000,0.7101,0.7104,0.7089,0.7094,22533.0 +1695943860000,0.7098,0.7098,0.7042,0.706,132828.0 +1695943920000,0.706,0.7072,0.7056,0.7071,35403.0 +1695943980000,0.7071,0.7077,0.7063,0.7074,19854.0 +1695944040000,0.7072,0.7073,0.7056,0.7073,18691.0 +1695944100000,0.7073,0.7082,0.7071,0.708,21272.0 +1695944160000,0.708,0.7118,0.7074,0.7118,108909.0 +1695944220000,0.7115,0.712,0.7098,0.7098,40418.0 +1695944280000,0.7098,0.7098,0.7092,0.7092,18420.0 +1695944340000,0.7094,0.7108,0.7092,0.7093,28526.0 +1695944400000,0.7093,0.7123,0.7093,0.7107,61734.0 +1695944460000,0.7103,0.7125,0.7102,0.7114,51319.0 +1695944520000,0.7114,0.7114,0.7102,0.7102,14998.0 +1695944580000,0.7104,0.7104,0.7095,0.7097,29101.0 +1695944640000,0.7094,0.7097,0.7081,0.7088,34145.0 +1695944700000,0.7083,0.7086,0.7057,0.7069,106756.0 +1695944760000,0.7074,0.7091,0.7069,0.7089,42552.0 +1695944820000,0.7089,0.7092,0.7064,0.709,47023.0 +1695944880000,0.7091,0.7116,0.7085,0.7098,66156.0 +1695944940000,0.7098,0.71,0.7091,0.7097,21492.0 +1695945000000,0.7097,0.7099,0.7091,0.7097,11927.0 +1695945060000,0.7096,0.7118,0.7096,0.7109,37852.0 +1695945120000,0.7109,0.7109,0.7091,0.7091,7063.0 +1695945180000,0.7091,0.7109,0.7091,0.71,12070.0 +1695945240000,0.7106,0.7111,0.7092,0.7105,35907.0 +1695945300000,0.7105,0.7112,0.7093,0.7099,38307.0 +1695945360000,0.7093,0.7099,0.7091,0.7096,18983.0 +1695945420000,0.7094,0.711,0.7091,0.7106,28741.0 +1695945480000,0.7106,0.7111,0.709,0.7092,32990.0 +1695945540000,0.7093,0.7112,0.7087,0.7108,41525.0 +1695945600000,0.7109,0.7115,0.7105,0.7112,49063.0 +1695945660000,0.7111,0.7111,0.706,0.7079,103884.0 +1695945720000,0.7081,0.7082,0.7053,0.7063,57222.0 +1695945780000,0.7062,0.707,0.7005,0.7033,197522.0 +1695945840000,0.7034,0.7075,0.7023,0.7072,107210.0 +1695945900000,0.707,0.7085,0.7068,0.7068,65333.0 +1695945960000,0.7068,0.7074,0.7056,0.7056,29674.0 +1695946020000,0.7059,0.7068,0.7054,0.7065,24575.0 +1695946080000,0.7065,0.7081,0.7065,0.7072,32993.0 +1695946140000,0.7074,0.7085,0.7072,0.7085,20884.0 +1695946200000,0.7082,0.7097,0.7074,0.7094,31520.0 +1695946260000,0.7094,0.7096,0.7074,0.7076,22828.0 +1695946320000,0.7076,0.708,0.7066,0.7066,21409.0 +1695946380000,0.7071,0.7072,0.7056,0.7058,20405.0 +1695946440000,0.7061,0.7067,0.7049,0.7062,23068.0 +1695946500000,0.7059,0.7086,0.7059,0.7084,30321.0 +1695946560000,0.7084,0.7085,0.7066,0.7076,15258.0 +1695946620000,0.7072,0.7123,0.7072,0.7108,138800.0 +1695946680000,0.7112,0.7167,0.7106,0.7151,232636.0 +1695946740000,0.7152,0.717,0.7149,0.7149,89116.0 +1695946800000,0.7149,0.7167,0.7137,0.7167,108222.0 +1695946860000,0.7163,0.7166,0.7147,0.7159,62937.0 +1695946920000,0.7159,0.7159,0.7126,0.7132,67574.0 +1695946980000,0.7132,0.7133,0.7105,0.7105,58484.0 +1695947040000,0.7112,0.7115,0.7099,0.7109,39427.0 +1695947100000,0.711,0.7111,0.71,0.7101,32208.0 +1695947160000,0.7101,0.7113,0.7099,0.7108,23479.0 +1695947220000,0.7107,0.7112,0.7101,0.7105,13459.0 +1695947280000,0.7104,0.7106,0.7084,0.7091,53159.0 +1695947340000,0.7093,0.711,0.7093,0.7109,19303.0 +1695947400000,0.7107,0.7109,0.7091,0.7091,25078.0 +1695947460000,0.7091,0.7108,0.7091,0.7108,13316.0 +1695947520000,0.7105,0.7117,0.7097,0.7108,39754.0 +1695947580000,0.7108,0.7111,0.7102,0.7103,10444.0 +1695947640000,0.7105,0.7105,0.7076,0.7082,64727.0 +1695947700000,0.7078,0.7091,0.7076,0.7083,31399.0 +1695947760000,0.7086,0.7093,0.7077,0.7077,22698.0 +1695947820000,0.7079,0.7091,0.7078,0.7091,10128.0 +1695947880000,0.7091,0.7091,0.708,0.708,5607.0 +1695947940000,0.708,0.7084,0.701,0.703,218435.0 +1695948000000,0.7025,0.7044,0.7011,0.7034,94061.0 +1695948060000,0.7034,0.7059,0.7034,0.7056,35855.0 +1695948120000,0.7056,0.7072,0.7047,0.707,56266.0 +1695948180000,0.7069,0.7072,0.7044,0.7055,35589.0 +1695948240000,0.7053,0.7059,0.7044,0.7045,19169.0 +1695948300000,0.7049,0.7056,0.704,0.7056,28307.0 +1695948360000,0.7051,0.7059,0.7047,0.7047,11014.0 +1695948420000,0.7049,0.7054,0.704,0.7046,15501.0 +1695948480000,0.7045,0.7052,0.7035,0.7045,15432.0 +1695948540000,0.7044,0.7051,0.7041,0.7047,13668.0 +1695948600000,0.7048,0.7051,0.7042,0.7046,14176.0 +1695948660000,0.7046,0.7076,0.7044,0.7076,31161.0 +1695948720000,0.7074,0.7074,0.7058,0.706,17150.0 +1695948780000,0.7061,0.7069,0.706,0.7064,4734.0 +1695948840000,0.7061,0.7068,0.7052,0.7052,30787.0 +1695948900000,0.7052,0.706,0.7046,0.706,18439.0 +1695948960000,0.7059,0.7062,0.7049,0.7049,12171.0 +1695949020000,0.705,0.7055,0.7037,0.7043,23092.0 +1695949080000,0.7038,0.7046,0.7036,0.7041,5904.0 +1695949140000,0.7041,0.7043,0.7028,0.7039,18865.0 +1695949200000,0.7036,0.7043,0.7036,0.7041,8297.0 +1695949260000,0.7042,0.7043,0.703,0.7037,25818.0 +1695949320000,0.704,0.7042,0.7014,0.7017,28122.0 +1695949380000,0.7015,0.7023,0.7007,0.7023,46116.0 +1695949440000,0.7022,0.7036,0.7022,0.7036,38522.0 +1695949500000,0.7037,0.7038,0.7021,0.7027,28152.0 +1695949560000,0.7027,0.7039,0.7024,0.7037,29857.0 +1695949620000,0.7038,0.7038,0.7029,0.7038,9078.0 +1695949680000,0.7039,0.7087,0.7035,0.7072,137190.0 +1695949740000,0.7071,0.7087,0.7057,0.706,39456.0 +1695949800000,0.7058,0.7059,0.7032,0.7033,19448.0 +1695949860000,0.7033,0.7044,0.7021,0.7021,72818.0 +1695949920000,0.7021,0.7032,0.7021,0.7023,15962.0 +1695949980000,0.7023,0.7028,0.6951,0.6975,230332.0 +1695950040000,0.6967,0.6986,0.6967,0.6983,88835.0 +1695950100000,0.6985,0.6998,0.6982,0.6998,91682.0 +1695950160000,0.6999,0.7011,0.699,0.6991,42542.0 +1695950220000,0.699,0.7005,0.6989,0.7004,16835.0 +1695950280000,0.7005,0.7029,0.7005,0.7014,43887.0 +1695950340000,0.7014,0.7016,0.7002,0.7006,16074.0 +1695950400000,0.7006,0.7019,0.7006,0.7019,16347.0 +1695950460000,0.7019,0.702,0.7012,0.7018,3994.0 +1695950520000,0.7016,0.7018,0.6996,0.7,30353.0 +1695950580000,0.6996,0.7012,0.6985,0.6985,42409.0 +1695950640000,0.6986,0.6992,0.6979,0.6987,29841.0 +1695950700000,0.6991,0.6991,0.6976,0.698,12381.0 +1695950760000,0.6983,0.6997,0.698,0.6983,17791.0 +1695950820000,0.6983,0.6986,0.697,0.6974,35049.0 +1695950880000,0.6974,0.6978,0.6967,0.6978,17073.0 +1695950940000,0.6978,0.7006,0.6974,0.6988,78958.0 +1695951000000,0.6987,0.7001,0.6974,0.7001,39852.0 +1695951060000,0.7001,0.7009,0.6998,0.7008,28428.0 +1695951120000,0.701,0.7031,0.701,0.7029,41664.0 +1695951180000,0.7026,0.703,0.7019,0.7026,22486.0 +1695951240000,0.7027,0.7034,0.7022,0.7028,18213.0 +1695951300000,0.7029,0.703,0.7024,0.7028,6305.0 +1695951360000,0.7029,0.7033,0.7022,0.7032,15785.0 +1695951420000,0.7032,0.7047,0.7032,0.7035,38797.0 +1695951480000,0.7035,0.705,0.7034,0.704,35660.0 +1695951540000,0.704,0.704,0.7025,0.7025,9648.0 +1695951600000,0.7029,0.703,0.701,0.7018,38415.0 +1695951660000,0.7019,0.7044,0.7019,0.7044,20565.0 +1695951720000,0.7044,0.7045,0.7029,0.703,22626.0 +1695951780000,0.703,0.7042,0.703,0.7041,14052.0 +1695951840000,0.7043,0.7046,0.703,0.704,30932.0 +1695951900000,0.704,0.7043,0.7031,0.7031,13890.0 +1695951960000,0.7031,0.7035,0.7027,0.7029,18757.0 +1695952020000,0.7028,0.7043,0.7018,0.7043,20189.0 +1695952080000,0.7041,0.7049,0.7031,0.7044,28110.0 +1695952140000,0.7043,0.7048,0.7035,0.7043,22746.0 +1695952200000,0.7044,0.7047,0.7037,0.7037,11546.0 +1695952260000,0.7036,0.704,0.7034,0.7034,9628.0 +1695952320000,0.7034,0.7034,0.7025,0.7026,21828.0 +1695952380000,0.7026,0.7031,0.7025,0.7027,4742.0 +1695952440000,0.7031,0.7038,0.7026,0.7038,24371.0 +1695952500000,0.7037,0.7092,0.7037,0.7073,130329.0 +1695952560000,0.7077,0.7091,0.7072,0.7077,25365.0 +1695952620000,0.7077,0.7098,0.7069,0.7089,58006.0 +1695952680000,0.7086,0.7099,0.7082,0.7093,21652.0 +1695952740000,0.7099,0.7103,0.7083,0.7083,60454.0 +1695952800000,0.7084,0.7107,0.7081,0.7105,49262.0 +1695952860000,0.71,0.7106,0.7092,0.7096,41110.0 +1695952920000,0.7096,0.7101,0.7093,0.7095,23361.0 +1695952980000,0.7097,0.7105,0.7091,0.7095,34313.0 +1695953040000,0.7097,0.71,0.7084,0.7092,51582.0 +1695953100000,0.7093,0.7093,0.7082,0.7083,40877.0 +1695953160000,0.7082,0.7086,0.7058,0.707,112041.0 +1695953220000,0.7074,0.7079,0.7061,0.7061,18262.0 +1695953280000,0.7064,0.7072,0.7056,0.7065,14733.0 +1695953340000,0.7067,0.7072,0.7062,0.707,22978.0 +1695953400000,0.7069,0.7071,0.7061,0.7067,8654.0 +1695953460000,0.7067,0.7073,0.7063,0.7067,18625.0 +1695953520000,0.7067,0.7088,0.7065,0.7088,35995.0 +1695953580000,0.7086,0.709,0.7076,0.7084,15596.0 +1695953640000,0.7082,0.7085,0.7078,0.7082,10578.0 +1695953700000,0.7084,0.711,0.7084,0.7108,102635.0 +1695953760000,0.7104,0.7107,0.71,0.7101,11795.0 +1695953820000,0.7102,0.7105,0.7071,0.7082,77899.0 +1695953880000,0.7084,0.7091,0.7073,0.7076,18639.0 +1695953940000,0.7078,0.7079,0.707,0.7071,10090.0 +1695954000000,0.7071,0.7073,0.7044,0.705,107024.0 +1695954060000,0.7053,0.7068,0.7049,0.7065,87554.0 +1695954120000,0.7066,0.7066,0.7059,0.7064,10509.0 +1695954180000,0.7064,0.7098,0.7059,0.7093,109149.0 +1695954240000,0.7094,0.7094,0.7072,0.7072,18049.0 +1695954300000,0.7075,0.708,0.7062,0.7062,18585.0 +1695954360000,0.7064,0.7066,0.7051,0.7064,31673.0 +1695954420000,0.706,0.7063,0.7048,0.7055,43409.0 +1695954480000,0.7055,0.7055,0.7048,0.7051,9527.0 +1695954540000,0.7054,0.7073,0.7053,0.707,39680.0 +1695954600000,0.707,0.7072,0.705,0.705,21385.0 +1695954660000,0.705,0.706,0.7041,0.7045,24336.0 +1695954720000,0.705,0.7053,0.7042,0.7043,15468.0 +1695954780000,0.7046,0.7063,0.7041,0.706,24805.0 +1695954840000,0.7058,0.7071,0.7054,0.7068,25074.0 +1695954900000,0.7068,0.7068,0.7052,0.7063,18470.0 +1695954960000,0.7067,0.7067,0.7057,0.7061,7668.0 +1695955020000,0.7061,0.7064,0.7055,0.7058,20557.0 +1695955080000,0.7056,0.7065,0.7056,0.7063,13643.0 +1695955140000,0.706,0.7065,0.705,0.7052,47387.0 +1695955200000,0.7055,0.7062,0.7052,0.7061,10433.0 +1695955260000,0.7061,0.7061,0.7048,0.7051,28348.0 +1695955320000,0.7051,0.7054,0.7041,0.7048,39818.0 +1695955380000,0.7051,0.7064,0.7048,0.7064,9996.0 +1695955440000,0.7061,0.7077,0.7061,0.7068,33330.0 +1695955500000,0.7073,0.7076,0.7064,0.707,15408.0 +1695955560000,0.7068,0.7077,0.7055,0.7076,24593.0 +1695955620000,0.7076,0.7076,0.7063,0.7068,11900.0 +1695955680000,0.7069,0.7074,0.7053,0.7062,7442.0 +1695955740000,0.7061,0.7062,0.7052,0.7056,10496.0 +1695955800000,0.7055,0.7063,0.705,0.7051,26551.0 +1695955860000,0.7053,0.7056,0.7044,0.705,30871.0 +1695955920000,0.705,0.7053,0.7038,0.7045,39680.0 +1695955980000,0.7049,0.7049,0.704,0.7046,19361.0 +1695956040000,0.7046,0.706,0.7041,0.7056,19264.0 +1695956100000,0.7059,0.7059,0.7048,0.7049,4951.0 +1695956160000,0.7051,0.7052,0.7037,0.7046,13783.0 +1695956220000,0.705,0.7053,0.7042,0.7042,4617.0 +1695956280000,0.7044,0.7051,0.7041,0.7048,4914.0 +1695956340000,0.7051,0.7051,0.7041,0.7041,3032.0 +1695956400000,0.7045,0.7057,0.7041,0.705,27235.0 +1695956460000,0.7052,0.7058,0.7048,0.7053,9635.0 +1695956520000,0.7056,0.7075,0.7049,0.7068,21156.0 +1695956580000,0.7071,0.7076,0.7068,0.7076,5280.0 +1695956640000,0.7076,0.7094,0.7075,0.7094,39902.0 +1695956700000,0.7093,0.7135,0.7089,0.7097,191539.0 +1695956760000,0.7097,0.7107,0.7081,0.7097,72371.0 +1695956820000,0.7099,0.711,0.7094,0.7109,22485.0 +1695956880000,0.7105,0.7109,0.7095,0.7105,18843.0 +1695956940000,0.7105,0.7105,0.7087,0.7087,32547.0 +1695957000000,0.7087,0.711,0.7078,0.7083,50285.0 +1695957060000,0.7078,0.7101,0.7076,0.7094,41155.0 +1695957120000,0.7096,0.7114,0.7094,0.7112,73872.0 +1695957180000,0.7112,0.714,0.7112,0.7131,110463.0 +1695957240000,0.7133,0.7134,0.7115,0.7129,49239.0 +1695957300000,0.7129,0.715,0.7124,0.7146,134851.0 +1695957360000,0.7146,0.7164,0.7135,0.7136,101784.0 +1695957420000,0.7137,0.7164,0.7137,0.7138,155152.0 +1695957480000,0.7143,0.7143,0.7109,0.711,64906.0 +1695957540000,0.7116,0.7116,0.7104,0.7108,19228.0 +1695957600000,0.7108,0.7123,0.7104,0.7104,69131.0 +1695957660000,0.7104,0.7108,0.708,0.7091,132026.0 +1695957720000,0.7096,0.7118,0.7083,0.7115,66753.0 +1695957780000,0.711,0.7111,0.709,0.71,20543.0 +1695957840000,0.71,0.7106,0.71,0.7103,8092.0 +1695957900000,0.7105,0.7105,0.7089,0.7093,9481.0 +1695957960000,0.7091,0.7099,0.7085,0.7099,25194.0 +1695958020000,0.7097,0.7107,0.7091,0.7093,45378.0 +1695958080000,0.7092,0.7095,0.7084,0.7094,12433.0 +1695958140000,0.7095,0.7103,0.7093,0.7103,8472.0 +1695958200000,0.7102,0.7103,0.7095,0.7101,17663.0 +1695958260000,0.7103,0.7103,0.7084,0.7091,16418.0 +1695958320000,0.7092,0.7099,0.7092,0.7095,12532.0 +1695958380000,0.7096,0.7125,0.7092,0.7106,69892.0 +1695958440000,0.711,0.7137,0.7107,0.7135,24923.0 +1695958500000,0.7136,0.715,0.7121,0.7133,76058.0 +1695958560000,0.7133,0.7166,0.7133,0.7164,108873.0 +1695958620000,0.7164,0.7166,0.7139,0.7149,56871.0 +1695958680000,0.715,0.715,0.7107,0.7125,59568.0 +1695958740000,0.7125,0.7125,0.7106,0.7111,28560.0 +1695958800000,0.711,0.711,0.7079,0.7101,81782.0 +1695958860000,0.7102,0.7108,0.7096,0.7106,21681.0 +1695958920000,0.7104,0.7107,0.7098,0.7102,4232.0 +1695958980000,0.7102,0.7117,0.7101,0.7113,58982.0 +1695959040000,0.7112,0.7117,0.7102,0.7116,11672.0 +1695959100000,0.7116,0.7117,0.71,0.7111,25659.0 +1695959160000,0.7109,0.7148,0.7106,0.7128,54507.0 +1695959220000,0.7129,0.7154,0.7129,0.7141,40569.0 +1695959280000,0.7141,0.7153,0.7134,0.7139,28703.0 +1695959340000,0.7135,0.7137,0.7123,0.7137,23636.0 +1695959400000,0.713,0.714,0.7118,0.7134,54943.0 +1695959460000,0.7134,0.7138,0.7129,0.7129,18832.0 +1695959520000,0.7127,0.7145,0.7127,0.7145,41421.0 +1695959580000,0.7145,0.7148,0.7141,0.7147,40628.0 +1695959640000,0.7147,0.7149,0.7141,0.7142,16053.0 +1695959700000,0.7144,0.7144,0.7132,0.7133,51685.0 +1695959760000,0.7133,0.7139,0.713,0.7136,12727.0 +1695959820000,0.7136,0.7139,0.713,0.7135,13439.0 +1695959880000,0.7135,0.715,0.7131,0.7142,73008.0 +1695959940000,0.7144,0.7148,0.7142,0.7142,22091.0 +1695960000000,0.7142,0.7148,0.7133,0.7145,28317.0 +1695960060000,0.7145,0.7149,0.7141,0.7149,12089.0 +1695960120000,0.7145,0.7153,0.714,0.7149,35083.0 +1695960180000,0.7149,0.7154,0.7147,0.7153,40437.0 +1695960240000,0.715,0.7154,0.7135,0.7136,50130.0 +1695960300000,0.7136,0.7139,0.7131,0.7131,28276.0 +1695960360000,0.7131,0.7145,0.713,0.7137,38947.0 +1695960420000,0.7137,0.7144,0.7125,0.7128,40388.0 +1695960480000,0.7128,0.714,0.7123,0.7123,28381.0 +1695960540000,0.7124,0.7131,0.712,0.7124,33399.0 +1695960600000,0.7123,0.7135,0.7114,0.7118,38779.0 +1695960660000,0.7118,0.7129,0.71,0.711,109996.0 +1695960720000,0.7116,0.7128,0.7107,0.7115,36508.0 +1695960780000,0.7114,0.7128,0.711,0.7128,28910.0 +1695960840000,0.7128,0.7139,0.7121,0.7121,23314.0 +1695960900000,0.7121,0.7126,0.711,0.712,34695.0 +1695960960000,0.7116,0.7121,0.7096,0.7099,56660.0 +1695961020000,0.7097,0.7115,0.7084,0.7096,75083.0 +1695961080000,0.7102,0.7105,0.7091,0.7096,18784.0 +1695961140000,0.7094,0.7115,0.7094,0.7107,25407.0 +1695961200000,0.711,0.7113,0.7101,0.7103,16787.0 +1695961260000,0.71,0.7133,0.7091,0.7131,57395.0 +1695961320000,0.7131,0.7136,0.7121,0.7122,24073.0 +1695961380000,0.7121,0.7139,0.712,0.7135,44471.0 +1695961440000,0.713,0.7147,0.7124,0.7139,32940.0 +1695961500000,0.7144,0.716,0.7143,0.7158,48494.0 +1695961560000,0.7158,0.7158,0.714,0.7148,34299.0 +1695961620000,0.7147,0.7149,0.714,0.7145,20751.0 +1695961680000,0.7146,0.7148,0.7122,0.7123,28677.0 +1695961740000,0.7124,0.7135,0.7122,0.7127,9694.0 +1695961800000,0.7127,0.713,0.7115,0.713,44914.0 +1695961860000,0.713,0.7135,0.7125,0.7132,14658.0 +1695961920000,0.7129,0.7129,0.7125,0.7127,26126.0 +1695961980000,0.7127,0.7131,0.7125,0.7126,30574.0 +1695962040000,0.7126,0.713,0.7107,0.7108,66955.0 +1695962100000,0.7107,0.7107,0.708,0.7093,91050.0 +1695962160000,0.7093,0.7095,0.7083,0.7092,30449.0 +1695962220000,0.7093,0.7103,0.7086,0.7103,21155.0 +1695962280000,0.7103,0.7104,0.7094,0.71,5676.0 +1695962340000,0.7099,0.7103,0.7095,0.7103,8774.0 +1695962400000,0.7102,0.7102,0.7092,0.7096,33899.0 +1695962460000,0.7097,0.7115,0.7095,0.7106,34100.0 +1695962520000,0.7109,0.7118,0.7105,0.7106,18909.0 +1695962580000,0.7107,0.7119,0.7106,0.7113,18845.0 +1695962640000,0.7114,0.7126,0.7114,0.7122,20544.0 +1695962700000,0.7123,0.7124,0.7102,0.7102,39188.0 +1695962760000,0.7105,0.7109,0.7103,0.7106,4958.0 +1695962820000,0.7106,0.7109,0.7084,0.7089,42938.0 +1695962880000,0.7089,0.7094,0.708,0.7086,56162.0 +1695962940000,0.7086,0.7092,0.7084,0.7092,26189.0 +1695963000000,0.7091,0.7096,0.7075,0.7081,64687.0 +1695963060000,0.7078,0.7085,0.7061,0.7085,75121.0 +1695963120000,0.7085,0.7086,0.7071,0.7075,16968.0 +1695963180000,0.7077,0.7079,0.7073,0.7073,13947.0 +1695963240000,0.7074,0.7083,0.7054,0.708,62365.0 +1695963300000,0.7081,0.7091,0.7077,0.7086,29699.0 +1695963360000,0.7085,0.71,0.7085,0.71,32796.0 +1695963420000,0.71,0.7104,0.7086,0.7087,30750.0 +1695963480000,0.7089,0.7096,0.7075,0.7093,32470.0 +1695963540000,0.7092,0.7099,0.7086,0.7092,19078.0 +1695963600000,0.7092,0.71,0.7088,0.7099,20817.0 +1695963660000,0.7098,0.7107,0.7093,0.7095,44784.0 +1695963720000,0.7095,0.7104,0.7088,0.7096,18499.0 +1695963780000,0.7096,0.7096,0.7079,0.7086,36710.0 +1695963840000,0.7086,0.71,0.7086,0.7096,29801.0 +1695963900000,0.7095,0.711,0.7095,0.7108,26527.0 +1695963960000,0.7108,0.7125,0.7108,0.7125,38225.0 +1695964020000,0.7124,0.7146,0.712,0.7132,118014.0 +1695964080000,0.7133,0.714,0.7104,0.711,73782.0 +1695964140000,0.7109,0.7131,0.7104,0.7128,20841.0 +1695964200000,0.7129,0.7129,0.7098,0.7099,53670.0 +1695964260000,0.71,0.7104,0.7083,0.7084,79389.0 +1695964320000,0.7083,0.7114,0.7078,0.7108,61474.0 +1695964380000,0.7113,0.7119,0.7102,0.7114,14311.0 +1695964440000,0.7114,0.7116,0.7103,0.7103,20250.0 +1695964500000,0.7104,0.7125,0.7104,0.7117,32912.0 +1695964560000,0.7117,0.7127,0.7117,0.7124,10485.0 +1695964620000,0.7126,0.713,0.7124,0.7125,17649.0 +1695964680000,0.7125,0.713,0.7121,0.7124,42784.0 +1695964740000,0.7122,0.7131,0.7114,0.7118,53187.0 +1695964800000,0.712,0.7131,0.7115,0.7128,40098.0 +1695964860000,0.7129,0.7141,0.7125,0.7133,112212.0 +1695964920000,0.7133,0.7137,0.7117,0.7117,47191.0 +1695964980000,0.7117,0.7121,0.7112,0.7121,23894.0 +1695965040000,0.7118,0.714,0.7118,0.7133,52434.0 +1695965100000,0.7133,0.7133,0.7121,0.7132,26080.0 +1695965160000,0.7132,0.7132,0.7121,0.7124,36007.0 +1695965220000,0.7127,0.713,0.7123,0.7127,9962.0 +1695965280000,0.7127,0.713,0.7123,0.7127,18282.0 +1695965340000,0.7128,0.7147,0.712,0.7132,73750.0 +1695965400000,0.7132,0.715,0.7127,0.713,60787.0 +1695965460000,0.7131,0.7135,0.7118,0.7118,30928.0 +1695965520000,0.7118,0.712,0.7104,0.711,35835.0 +1695965580000,0.7106,0.7111,0.7097,0.7108,64867.0 +1695965640000,0.7108,0.7123,0.7106,0.7116,19365.0 +1695965700000,0.7116,0.7139,0.7116,0.7135,58323.0 +1695965760000,0.7134,0.7158,0.7131,0.714,123119.0 +1695965820000,0.714,0.7162,0.714,0.7159,268089.0 +1695965880000,0.7159,0.7159,0.7143,0.715,87519.0 +1695965940000,0.715,0.7164,0.7145,0.7155,81825.0 +1695966000000,0.7155,0.7188,0.7155,0.7185,192634.0 +1695966060000,0.7184,0.73,0.718,0.7287,1191515.0 +1695966120000,0.7287,0.729,0.7151,0.7161,721625.0 +1695966180000,0.7161,0.722,0.7148,0.7176,463330.0 +1695966240000,0.7175,0.7216,0.7166,0.72,182811.0 +1695966300000,0.72,0.7205,0.715,0.7186,257142.0 +1695966360000,0.7191,0.72,0.7155,0.717,169276.0 +1695966420000,0.717,0.7205,0.716,0.7194,127572.0 +1695966480000,0.7198,0.7201,0.7167,0.718,73705.0 +1695966540000,0.7183,0.7247,0.718,0.7223,285614.0 +1695966600000,0.7226,0.7266,0.7223,0.7248,307813.0 +1695966660000,0.7248,0.7261,0.7236,0.7238,126999.0 +1695966720000,0.7238,0.7241,0.7218,0.7228,121977.0 +1695966780000,0.723,0.7242,0.7222,0.7234,85091.0 +1695966840000,0.7233,0.7235,0.7193,0.7207,167988.0 +1695966900000,0.7204,0.7225,0.7198,0.7209,92325.0 +1695966960000,0.7209,0.7221,0.72,0.7208,79383.0 +1695967020000,0.721,0.721,0.7189,0.7201,79315.0 +1695967080000,0.72,0.7206,0.719,0.7203,47923.0 +1695967140000,0.7198,0.7213,0.7196,0.721,33807.0 +1695967200000,0.721,0.7212,0.7198,0.7203,94621.0 +1695967260000,0.7205,0.7213,0.72,0.7203,42651.0 +1695967320000,0.7205,0.7209,0.7183,0.7183,86522.0 +1695967380000,0.7184,0.7193,0.718,0.718,39276.0 +1695967440000,0.718,0.7199,0.718,0.718,61755.0 +1695967500000,0.718,0.7193,0.718,0.719,89781.0 +1695967560000,0.7188,0.7216,0.7186,0.7196,116115.0 +1695967620000,0.7196,0.7203,0.719,0.719,33043.0 +1695967680000,0.7189,0.7202,0.7186,0.72,42744.0 +1695967740000,0.7198,0.72,0.7181,0.7184,42704.0 +1695967800000,0.7187,0.7197,0.7186,0.7191,21526.0 +1695967860000,0.7188,0.72,0.7186,0.7189,22088.0 +1695967920000,0.719,0.7212,0.7189,0.72,69354.0 +1695967980000,0.7199,0.72,0.7192,0.7192,13004.0 +1695968040000,0.7193,0.7217,0.7193,0.7217,95437.0 +1695968100000,0.7215,0.7222,0.72,0.7204,68947.0 +1695968160000,0.7203,0.7218,0.7202,0.721,39950.0 +1695968220000,0.721,0.724,0.721,0.7235,101412.0 +1695968280000,0.7235,0.727,0.7232,0.7247,213346.0 +1695968340000,0.7246,0.7269,0.7239,0.7263,97911.0 +1695968400000,0.7265,0.729,0.7258,0.7276,251617.0 +1695968460000,0.7274,0.7353,0.7273,0.7318,777135.0 +1695968520000,0.7317,0.7354,0.7304,0.7313,242984.0 +1695968580000,0.7314,0.732,0.7303,0.7308,166639.0 +1695968640000,0.7305,0.7308,0.7288,0.73,125458.0 +1695968700000,0.73,0.73,0.7288,0.7294,70089.0 +1695968760000,0.7294,0.7295,0.727,0.728,205039.0 +1695968820000,0.7279,0.7297,0.7276,0.7279,105179.0 +1695968880000,0.7282,0.731,0.7279,0.7305,166052.0 +1695968940000,0.7305,0.7307,0.728,0.73,67457.0 +1695969000000,0.73,0.73,0.7276,0.7286,86865.0 +1695969060000,0.7285,0.73,0.7283,0.7294,73003.0 +1695969120000,0.7298,0.7319,0.7298,0.7302,138224.0 +1695969180000,0.7303,0.7304,0.7291,0.7295,79682.0 +1695969240000,0.7295,0.7307,0.7279,0.7296,84902.0 +1695969300000,0.7293,0.7299,0.7282,0.7285,59364.0 +1695969360000,0.7284,0.7288,0.7271,0.7275,115329.0 +1695969420000,0.7275,0.7275,0.725,0.7266,165279.0 +1695969480000,0.7266,0.7288,0.7257,0.7279,61905.0 +1695969540000,0.7279,0.7279,0.7254,0.7273,59848.0 +1695969600000,0.727,0.7306,0.7268,0.7305,124568.0 +1695969660000,0.7304,0.7309,0.728,0.7291,143619.0 +1695969720000,0.729,0.7299,0.7285,0.7292,85276.0 +1695969780000,0.7292,0.7303,0.7286,0.7296,73337.0 +1695969840000,0.7296,0.7304,0.7284,0.7288,45617.0 +1695969900000,0.7286,0.7288,0.726,0.7281,112777.0 +1695969960000,0.7277,0.7288,0.7277,0.7277,51000.0 +1695970020000,0.7281,0.7302,0.7281,0.7299,62282.0 +1695970080000,0.7299,0.7307,0.7294,0.7305,79446.0 +1695970140000,0.7303,0.7309,0.729,0.7299,52077.0 +1695970200000,0.73,0.7325,0.7297,0.7313,147881.0 +1695970260000,0.7313,0.7323,0.7308,0.7321,87671.0 +1695970320000,0.7321,0.7325,0.729,0.7297,168139.0 +1695970380000,0.7293,0.7299,0.7261,0.7277,206095.0 +1695970440000,0.7276,0.7276,0.723,0.7259,320855.0 +1695970500000,0.7261,0.7286,0.7256,0.7273,127328.0 +1695970560000,0.7273,0.7276,0.7243,0.7259,122413.0 +1695970620000,0.7259,0.7269,0.7249,0.7266,64433.0 +1695970680000,0.7264,0.7274,0.726,0.7271,44492.0 +1695970740000,0.7272,0.7307,0.7272,0.7284,170501.0 +1695970800000,0.7288,0.7299,0.7269,0.7297,105468.0 +1695970860000,0.7297,0.7304,0.7278,0.7292,35851.0 +1695970920000,0.7289,0.7296,0.7267,0.7291,71344.0 +1695970980000,0.7292,0.7293,0.7264,0.7267,86383.0 +1695971040000,0.7266,0.729,0.7264,0.7271,85053.0 +1695971100000,0.7269,0.7284,0.7267,0.7271,31055.0 +1695971160000,0.727,0.7277,0.7269,0.7273,15075.0 +1695971220000,0.7273,0.7289,0.7272,0.7288,39831.0 +1695971280000,0.7288,0.7292,0.7274,0.728,48254.0 +1695971340000,0.7283,0.7284,0.7264,0.7268,63993.0 +1695971400000,0.7266,0.7275,0.7264,0.7269,18523.0 +1695971460000,0.7269,0.728,0.7264,0.728,31157.0 +1695971520000,0.7275,0.7284,0.7266,0.7278,32698.0 +1695971580000,0.7281,0.7289,0.7267,0.7271,43755.0 +1695971640000,0.7271,0.7284,0.727,0.7283,22541.0 +1695971700000,0.7282,0.729,0.7273,0.7287,35386.0 +1695971760000,0.7287,0.73,0.7278,0.7289,66375.0 +1695971820000,0.7289,0.7298,0.7286,0.7288,33314.0 +1695971880000,0.7291,0.7316,0.7291,0.7308,67781.0 +1695971940000,0.731,0.732,0.7301,0.7309,96717.0 +1695972000000,0.7312,0.7331,0.7309,0.7317,119490.0 +1695972060000,0.7317,0.732,0.73,0.7302,96277.0 +1695972120000,0.7301,0.7306,0.7295,0.73,51710.0 +1695972180000,0.7298,0.7315,0.7297,0.7314,26631.0 +1695972240000,0.7314,0.7315,0.7298,0.7307,47127.0 +1695972300000,0.7307,0.7314,0.7304,0.7305,32929.0 +1695972360000,0.7304,0.7309,0.73,0.7308,27330.0 +1695972420000,0.7306,0.7309,0.7295,0.7309,40965.0 +1695972480000,0.7308,0.7309,0.73,0.7306,29587.0 +1695972540000,0.7305,0.7308,0.7286,0.7291,38714.0 +1695972600000,0.7296,0.7298,0.7286,0.7287,21977.0 +1695972660000,0.7287,0.7292,0.7275,0.7278,61129.0 +1695972720000,0.7278,0.7285,0.7273,0.7283,33405.0 +1695972780000,0.7283,0.7329,0.7282,0.7319,135822.0 +1695972840000,0.7323,0.733,0.7306,0.7315,68736.0 +1695972900000,0.7309,0.7311,0.7289,0.7292,60077.0 +1695972960000,0.7291,0.7318,0.7282,0.7307,132734.0 +1695973020000,0.7309,0.7338,0.7306,0.7319,134446.0 +1695973080000,0.7318,0.7333,0.7315,0.7325,51752.0 +1695973140000,0.7327,0.734,0.7312,0.7318,112580.0 +1695973200000,0.7319,0.7349,0.7317,0.734,240177.0 +1695973260000,0.7335,0.7348,0.7315,0.733,93708.0 +1695973320000,0.7335,0.7349,0.7315,0.7339,162344.0 +1695973380000,0.7337,0.7346,0.7332,0.7341,62363.0 +1695973440000,0.7339,0.7389,0.7334,0.7355,360103.0 +1695973500000,0.7355,0.7367,0.7334,0.7334,135803.0 +1695973560000,0.7338,0.7352,0.7333,0.7348,87437.0 +1695973620000,0.7344,0.7352,0.7342,0.7343,53794.0 +1695973680000,0.7345,0.738,0.7339,0.7367,177840.0 +1695973740000,0.7367,0.7411,0.7358,0.7381,360716.0 +1695973800000,0.7382,0.744,0.7381,0.7427,614907.0 +1695973860000,0.7426,0.743,0.7395,0.7399,356925.0 +1695973920000,0.7398,0.7437,0.7393,0.7407,419309.0 +1695973980000,0.7407,0.741,0.7386,0.739,150612.0 +1695974040000,0.739,0.7401,0.7384,0.7399,129054.0 +1695974100000,0.7397,0.7407,0.7363,0.7364,222269.0 +1695974160000,0.7364,0.7374,0.7353,0.7361,162554.0 +1695974220000,0.7359,0.7365,0.735,0.7354,92374.0 +1695974280000,0.7355,0.7362,0.7333,0.7352,153006.0 +1695974340000,0.7352,0.7362,0.734,0.7349,75829.0 +1695974400000,0.7349,0.7387,0.7331,0.7362,194541.0 +1695974460000,0.7362,0.7385,0.7361,0.737,131913.0 +1695974520000,0.737,0.7375,0.7352,0.7364,116140.0 +1695974580000,0.7364,0.7375,0.7261,0.728,577928.0 +1695974640000,0.728,0.731,0.717,0.7254,1091376.0 +1695974700000,0.7255,0.7258,0.7155,0.7223,672379.0 +1695974760000,0.7221,0.7254,0.7217,0.7236,193070.0 +1695974820000,0.7236,0.7313,0.7236,0.7276,398477.0 +1695974880000,0.7277,0.7332,0.7261,0.73,415229.0 +1695974940000,0.7298,0.7322,0.7296,0.73,168729.0 +1695975000000,0.7303,0.732,0.7297,0.7311,163122.0 +1695975060000,0.7314,0.732,0.7298,0.7303,109778.0 +1695975120000,0.7302,0.7306,0.7297,0.7298,60125.0 +1695975180000,0.7299,0.7305,0.7285,0.7301,116270.0 +1695975240000,0.73,0.7301,0.7256,0.7297,230878.0 +1695975300000,0.7297,0.7306,0.7276,0.7298,140439.0 +1695975360000,0.7297,0.7313,0.7294,0.7297,78092.0 +1695975420000,0.73,0.7304,0.7285,0.7287,49209.0 +1695975480000,0.7287,0.7293,0.7255,0.7262,132345.0 +1695975540000,0.7265,0.7277,0.7232,0.7277,227097.0 +1695975600000,0.7277,0.7288,0.7266,0.7279,87159.0 +1695975660000,0.7277,0.7281,0.7268,0.7277,26997.0 +1695975720000,0.7277,0.7286,0.7252,0.7258,96286.0 +1695975780000,0.7259,0.7265,0.7242,0.725,104930.0 +1695975840000,0.7256,0.727,0.7245,0.7267,90186.0 +1695975900000,0.7269,0.7276,0.7257,0.7266,41364.0 +1695975960000,0.7266,0.7268,0.7254,0.7262,36514.0 +1695976020000,0.726,0.7268,0.7247,0.7256,62846.0 +1695976080000,0.7256,0.7271,0.7255,0.7266,73517.0 +1695976140000,0.7262,0.7266,0.7249,0.7254,67870.0 +1695976200000,0.7257,0.7263,0.7247,0.7255,80361.0 +1695976260000,0.7254,0.7267,0.7244,0.7249,90611.0 +1695976320000,0.7248,0.725,0.7222,0.7243,123101.0 +1695976380000,0.7243,0.726,0.7237,0.7255,58961.0 +1695976440000,0.7255,0.7259,0.7245,0.7246,41353.0 +1695976500000,0.7244,0.7252,0.7231,0.7242,81810.0 +1695976560000,0.7244,0.725,0.7236,0.7241,37936.0 +1695976620000,0.7244,0.7258,0.7242,0.725,42141.0 +1695976680000,0.7252,0.7255,0.7244,0.7249,35779.0 +1695976740000,0.7249,0.725,0.724,0.7245,36908.0 +1695976800000,0.7245,0.7253,0.7235,0.7242,30904.0 +1695976860000,0.7239,0.725,0.7207,0.725,144991.0 +1695976920000,0.725,0.7251,0.7239,0.725,35789.0 +1695976980000,0.7246,0.726,0.7241,0.7255,87513.0 +1695977040000,0.7255,0.726,0.7246,0.7259,52609.0 +1695977100000,0.7259,0.726,0.7238,0.7242,51568.0 +1695977160000,0.7242,0.725,0.7236,0.7246,43239.0 +1695977220000,0.7247,0.7259,0.7245,0.7256,43182.0 +1695977280000,0.7253,0.726,0.7243,0.7257,75502.0 +1695977340000,0.7257,0.726,0.7209,0.7242,215378.0 +1695977400000,0.7242,0.7248,0.724,0.7247,20829.0 +1695977460000,0.7248,0.7257,0.7238,0.7249,61779.0 +1695977520000,0.7251,0.7251,0.7226,0.7244,70527.0 +1695977580000,0.7242,0.7242,0.7221,0.7231,70400.0 +1695977640000,0.7232,0.7239,0.7228,0.7237,62445.0 +1695977700000,0.7237,0.724,0.7232,0.7236,23574.0 +1695977760000,0.7236,0.7238,0.7228,0.7233,28293.0 +1695977820000,0.723,0.7231,0.7209,0.7213,62245.0 +1695977880000,0.7213,0.7228,0.7206,0.7212,82947.0 +1695977940000,0.7212,0.7217,0.7189,0.7214,172207.0 +1695978000000,0.7213,0.7225,0.7173,0.721,201798.0 +1695978060000,0.721,0.7212,0.7194,0.7198,76141.0 +1695978120000,0.7197,0.7214,0.7196,0.7208,55258.0 +1695978180000,0.7206,0.7234,0.7205,0.722,87151.0 +1695978240000,0.722,0.725,0.722,0.7233,73332.0 +1695978300000,0.7235,0.7247,0.7228,0.724,35365.0 +1695978360000,0.7239,0.7241,0.7229,0.7237,25240.0 +1695978420000,0.7235,0.7235,0.7214,0.7214,34893.0 +1695978480000,0.7216,0.725,0.7213,0.725,122803.0 +1695978540000,0.7249,0.7275,0.7241,0.7267,122138.0 +1695978600000,0.7266,0.727,0.7241,0.7245,56903.0 +1695978660000,0.7245,0.725,0.7237,0.725,18749.0 +1695978720000,0.7248,0.725,0.7244,0.725,16238.0 +1695978780000,0.7249,0.7265,0.7247,0.7259,78802.0 +1695978840000,0.7259,0.727,0.7247,0.7256,43841.0 +1695978900000,0.7256,0.7256,0.7247,0.7247,7940.0 +1695978960000,0.7246,0.7249,0.7237,0.724,23233.0 +1695979020000,0.7241,0.725,0.7236,0.7239,38528.0 +1695979080000,0.7237,0.7251,0.7237,0.7251,18167.0 +1695979140000,0.7249,0.7249,0.7231,0.7237,85963.0 +1695979200000,0.7236,0.7246,0.7234,0.7246,24198.0 +1695979260000,0.7243,0.7279,0.7243,0.7279,148392.0 +1695979320000,0.7276,0.7288,0.7275,0.728,94273.0 +1695979380000,0.7276,0.73,0.7276,0.729,112767.0 +1695979440000,0.7292,0.7316,0.7288,0.729,133900.0 +1695979500000,0.729,0.7305,0.7287,0.7297,46209.0 +1695979560000,0.7297,0.7299,0.7281,0.7286,29000.0 +1695979620000,0.7285,0.7289,0.7284,0.7286,10689.0 +1695979680000,0.7287,0.7308,0.7278,0.7288,132904.0 +1695979740000,0.7289,0.7306,0.7286,0.7304,54338.0 +1695979800000,0.7301,0.731,0.7281,0.7284,58370.0 +1695979860000,0.7287,0.7289,0.7282,0.7283,22349.0 +1695979920000,0.7283,0.7292,0.7282,0.729,22587.0 +1695979980000,0.7291,0.7295,0.726,0.7263,54977.0 +1695980040000,0.7261,0.7269,0.7242,0.7252,52614.0 +1695980100000,0.7252,0.7259,0.725,0.7254,43251.0 +1695980160000,0.7255,0.7255,0.7233,0.7243,55458.0 +1695980220000,0.7243,0.7246,0.721,0.7238,141703.0 +1695980280000,0.7237,0.7249,0.7235,0.7246,61036.0 +1695980340000,0.7246,0.7249,0.7238,0.7249,30754.0 +1695980400000,0.7248,0.7264,0.7239,0.7249,75007.0 +1695980460000,0.7252,0.7253,0.7233,0.7245,39604.0 +1695980520000,0.7244,0.7244,0.7229,0.7236,53774.0 +1695980580000,0.7236,0.7247,0.7231,0.7232,42279.0 +1695980640000,0.7233,0.7246,0.7232,0.7237,21094.0 +1695980700000,0.7237,0.7241,0.7229,0.7232,15205.0 +1695980760000,0.723,0.7246,0.7219,0.7221,72705.0 +1695980820000,0.7223,0.7232,0.7213,0.7229,35361.0 +1695980880000,0.7228,0.7237,0.7217,0.7219,25557.0 +1695980940000,0.7218,0.7225,0.7191,0.72,171633.0 +1695981000000,0.7199,0.7208,0.7196,0.7199,57369.0 +1695981060000,0.7203,0.7209,0.7198,0.7205,50065.0 +1695981120000,0.7201,0.722,0.72,0.7216,24472.0 +1695981180000,0.7215,0.7258,0.7215,0.724,141579.0 +1695981240000,0.724,0.7256,0.7239,0.7248,30509.0 +1695981300000,0.7248,0.7252,0.7236,0.7237,16798.0 +1695981360000,0.7237,0.7245,0.7232,0.7236,27246.0 +1695981420000,0.7234,0.7254,0.7233,0.7243,29253.0 +1695981480000,0.7243,0.7244,0.7233,0.7234,11945.0 +1695981540000,0.7233,0.7242,0.7232,0.7242,13551.0 +1695981600000,0.7242,0.725,0.7234,0.7234,19477.0 +1695981660000,0.7235,0.7248,0.7233,0.7244,15520.0 +1695981720000,0.7244,0.7253,0.7244,0.7253,10072.0 +1695981780000,0.7249,0.7262,0.7245,0.7254,30364.0 +1695981840000,0.7256,0.7257,0.7237,0.7241,22019.0 +1695981900000,0.7241,0.7244,0.7236,0.7244,19986.0 +1695981960000,0.7242,0.7248,0.724,0.7245,16916.0 +1695982020000,0.7248,0.7248,0.7241,0.7241,9646.0 +1695982080000,0.7243,0.7257,0.7241,0.7256,32498.0 +1695982140000,0.7256,0.7258,0.7251,0.7251,10271.0 +1695982200000,0.7252,0.7257,0.7246,0.7249,14987.0 +1695982260000,0.725,0.7266,0.7244,0.726,21150.0 +1695982320000,0.7258,0.7266,0.7251,0.7252,18760.0 +1695982380000,0.7252,0.7261,0.7247,0.7256,25888.0 +1695982440000,0.7256,0.7277,0.7254,0.7274,54862.0 +1695982500000,0.7276,0.7291,0.7273,0.7275,83763.0 +1695982560000,0.7274,0.7281,0.7272,0.7273,12973.0 +1695982620000,0.7273,0.7275,0.7258,0.7265,34476.0 +1695982680000,0.7266,0.728,0.7265,0.7266,41173.0 +1695982740000,0.7266,0.7284,0.7263,0.7273,44876.0 +1695982800000,0.7271,0.7274,0.7259,0.7268,28195.0 +1695982860000,0.7272,0.7284,0.7272,0.7281,24532.0 +1695982920000,0.7282,0.729,0.7279,0.7288,28588.0 +1695982980000,0.7285,0.7287,0.7276,0.7281,15185.0 +1695983040000,0.7282,0.7282,0.7265,0.7268,22826.0 +1695983100000,0.7268,0.7269,0.726,0.726,13312.0 +1695983160000,0.726,0.7273,0.7253,0.7269,40253.0 +1695983220000,0.7269,0.727,0.726,0.7268,13137.0 +1695983280000,0.7266,0.7273,0.7265,0.727,14807.0 +1695983340000,0.727,0.7271,0.7258,0.7261,14935.0 +1695983400000,0.7259,0.7265,0.7258,0.7259,13061.0 +1695983460000,0.7259,0.7269,0.7257,0.7266,13450.0 +1695983520000,0.7268,0.7273,0.726,0.7271,25906.0 +1695983580000,0.7269,0.7271,0.7263,0.7269,17305.0 +1695983640000,0.7266,0.7273,0.7266,0.7271,5146.0 +1695983700000,0.7271,0.7273,0.7263,0.7268,11334.0 +1695983760000,0.7268,0.7269,0.726,0.7269,13132.0 +1695983820000,0.7266,0.7284,0.7266,0.7283,30057.0 +1695983880000,0.7282,0.7282,0.725,0.7253,62377.0 +1695983940000,0.7254,0.7263,0.7253,0.7258,23635.0 +1695984000000,0.7259,0.7277,0.7259,0.7274,19294.0 +1695984060000,0.7275,0.7282,0.7272,0.728,11618.0 +1695984120000,0.7281,0.7281,0.7265,0.7268,13186.0 +1695984180000,0.7268,0.7268,0.7245,0.7245,32476.0 +1695984240000,0.7245,0.7259,0.7245,0.7252,21524.0 +1695984300000,0.7252,0.7264,0.7244,0.7263,38106.0 +1695984360000,0.7264,0.7268,0.7245,0.7256,28030.0 +1695984420000,0.7255,0.7259,0.7247,0.7249,20048.0 +1695984480000,0.7248,0.7253,0.7245,0.7246,28573.0 +1695984540000,0.7248,0.7255,0.7243,0.7248,17158.0 +1695984600000,0.7248,0.7254,0.723,0.7235,59553.0 +1695984660000,0.7235,0.7252,0.7225,0.7246,36158.0 +1695984720000,0.7245,0.725,0.7235,0.7235,59798.0 +1695984780000,0.7235,0.7251,0.7235,0.7248,25772.0 +1695984840000,0.7247,0.7247,0.7236,0.7239,22495.0 +1695984900000,0.724,0.7252,0.7239,0.7243,43926.0 +1695984960000,0.7243,0.7243,0.716,0.7182,387905.0 +1695985020000,0.7183,0.7204,0.7182,0.7199,96944.0 +1695985080000,0.7196,0.7214,0.719,0.7191,87035.0 +1695985140000,0.7191,0.7212,0.7186,0.7211,43766.0 +1695985200000,0.7211,0.7212,0.7184,0.7186,53824.0 +1695985260000,0.7188,0.7215,0.7186,0.7215,75657.0 +1695985320000,0.7213,0.7228,0.7213,0.7219,71485.0 +1695985380000,0.722,0.723,0.7218,0.7221,40186.0 +1695985440000,0.7221,0.7221,0.7208,0.7214,29496.0 +1695985500000,0.7211,0.7224,0.7207,0.7218,40970.0 +1695985560000,0.7222,0.7233,0.721,0.723,38455.0 +1695985620000,0.723,0.723,0.7215,0.7218,13366.0 +1695985680000,0.7223,0.7231,0.7219,0.7221,15437.0 +1695985740000,0.7222,0.7232,0.7222,0.7228,16504.0 +1695985800000,0.7228,0.7239,0.7226,0.7235,31300.0 +1695985860000,0.7234,0.7236,0.7219,0.7222,28308.0 +1695985920000,0.7224,0.7231,0.7214,0.7214,18716.0 +1695985980000,0.7212,0.7217,0.72,0.7211,56500.0 +1695986040000,0.7211,0.723,0.72,0.7222,77552.0 +1695986100000,0.7224,0.7228,0.721,0.721,21339.0 +1695986160000,0.7208,0.7211,0.7196,0.7201,55187.0 +1695986220000,0.7201,0.7206,0.7187,0.7188,109897.0 +1695986280000,0.7188,0.7201,0.717,0.7201,93918.0 +1695986340000,0.72,0.7202,0.7191,0.7197,17814.0 +1695986400000,0.7197,0.7201,0.7193,0.7194,12929.0 +1695986460000,0.7194,0.7215,0.719,0.7205,25568.0 +1695986520000,0.7208,0.7213,0.7202,0.7206,9979.0 +1695986580000,0.7209,0.7212,0.7202,0.7204,7192.0 +1695986640000,0.7205,0.722,0.7202,0.7215,35795.0 +1695986700000,0.7217,0.7219,0.72,0.7209,40591.0 +1695986760000,0.7208,0.7215,0.7205,0.7207,7486.0 +1695986820000,0.7211,0.7211,0.7202,0.7205,2968.0 +1695986880000,0.7202,0.7214,0.72,0.721,20904.0 +1695986940000,0.721,0.7224,0.7207,0.7216,48850.0 +1695987000000,0.7216,0.7218,0.7204,0.7205,8986.0 +1695987060000,0.7205,0.7205,0.7198,0.7202,14529.0 +1695987120000,0.7202,0.7223,0.7201,0.7211,18512.0 +1695987180000,0.7214,0.7223,0.7213,0.7219,15901.0 +1695987240000,0.7219,0.7219,0.7208,0.7209,15694.0 +1695987300000,0.7212,0.7272,0.7212,0.7263,300456.0 +1695987360000,0.7262,0.729,0.7262,0.7276,239220.0 +1695987420000,0.7276,0.7276,0.726,0.7262,34787.0 +1695987480000,0.726,0.7275,0.7243,0.7264,110859.0 +1695987540000,0.7262,0.7289,0.7262,0.7285,143694.0 +1695987600000,0.7285,0.73,0.7264,0.7265,150267.0 +1695987660000,0.7269,0.727,0.7242,0.7264,106238.0 +1695987720000,0.7264,0.73,0.7264,0.7289,97900.0 +1695987780000,0.7288,0.729,0.728,0.7281,8769.0 +1695987840000,0.7281,0.73,0.7274,0.7296,77922.0 +1695987900000,0.7294,0.7318,0.7288,0.7291,124308.0 +1695987960000,0.7291,0.7291,0.7271,0.7278,54343.0 +1695988020000,0.7283,0.7285,0.7273,0.7283,24665.0 +1695988080000,0.7279,0.7279,0.7265,0.7273,35733.0 +1695988140000,0.7271,0.7283,0.7267,0.7274,25305.0 +1695988200000,0.728,0.7286,0.7271,0.7283,34683.0 +1695988260000,0.7283,0.7283,0.7269,0.7277,35665.0 +1695988320000,0.7276,0.7279,0.7257,0.7257,36012.0 +1695988380000,0.7257,0.7272,0.7257,0.7261,13096.0 +1695988440000,0.7258,0.7268,0.7246,0.7246,60459.0 +1695988500000,0.7246,0.7255,0.7233,0.7251,46658.0 +1695988560000,0.7253,0.7267,0.7251,0.7252,25008.0 +1695988620000,0.7251,0.7256,0.7242,0.7254,22525.0 +1695988680000,0.7254,0.7264,0.7254,0.7262,17185.0 +1695988740000,0.7262,0.7262,0.7244,0.7259,18248.0 +1695988800000,0.7261,0.7265,0.7252,0.7253,46676.0 +1695988860000,0.7255,0.7265,0.7249,0.7263,38183.0 +1695988920000,0.7259,0.7278,0.7252,0.7254,66470.0 +1695988980000,0.7255,0.7262,0.7249,0.7253,30075.0 +1695989040000,0.7255,0.7287,0.7254,0.7287,104757.0 +1695989100000,0.7283,0.7283,0.7246,0.7269,75063.0 +1695989160000,0.7273,0.7285,0.7258,0.7266,89150.0 +1695989220000,0.7266,0.7267,0.7237,0.7247,76133.0 +1695989280000,0.7246,0.7246,0.7175,0.7204,332851.0 +1695989340000,0.7203,0.722,0.7188,0.7211,77924.0 +1695989400000,0.7211,0.7232,0.7202,0.7232,97472.0 +1695989460000,0.723,0.724,0.7185,0.7219,165334.0 +1695989520000,0.722,0.723,0.7203,0.7219,115339.0 +1695989580000,0.7223,0.7229,0.7199,0.7212,37354.0 +1695989640000,0.7208,0.7213,0.7204,0.721,26168.0 +1695989700000,0.721,0.723,0.7207,0.7209,63371.0 +1695989760000,0.7211,0.7225,0.72,0.7225,25881.0 +1695989820000,0.7223,0.7227,0.7213,0.7223,22585.0 +1695989880000,0.7226,0.7235,0.7209,0.7222,70749.0 +1695989940000,0.7225,0.7233,0.7212,0.7223,70908.0 +1695990000000,0.7223,0.7239,0.7213,0.7232,63886.0 +1695990060000,0.7237,0.7249,0.7222,0.7224,90461.0 +1695990120000,0.7229,0.7237,0.7217,0.7232,69224.0 +1695990180000,0.7232,0.7236,0.7221,0.7222,27607.0 +1695990240000,0.7222,0.7247,0.7221,0.7247,57464.0 +1695990300000,0.7247,0.7265,0.7236,0.7255,92551.0 +1695990360000,0.726,0.7262,0.7234,0.7241,45929.0 +1695990420000,0.7242,0.725,0.7235,0.7245,34583.0 +1695990480000,0.7249,0.725,0.7227,0.7242,50151.0 +1695990540000,0.7241,0.7267,0.7235,0.7235,67989.0 +1695990600000,0.7234,0.7257,0.7229,0.7239,70620.0 +1695990660000,0.7239,0.7254,0.7231,0.7251,75007.0 +1695990720000,0.7253,0.7256,0.722,0.7222,103279.0 +1695990780000,0.7223,0.7224,0.721,0.722,52844.0 +1695990840000,0.7219,0.723,0.7216,0.7221,45625.0 +1695990900000,0.7221,0.723,0.7212,0.7215,28632.0 +1695990960000,0.7213,0.7217,0.721,0.7217,27805.0 +1695991020000,0.7218,0.723,0.7217,0.7225,29437.0 +1695991080000,0.7225,0.7237,0.7206,0.722,99758.0 +1695991140000,0.7218,0.7239,0.7216,0.7235,39384.0 +1695991200000,0.7234,0.7245,0.723,0.724,21322.0 +1695991260000,0.7235,0.7243,0.7234,0.7243,9118.0 +1695991320000,0.7243,0.7248,0.7234,0.724,23348.0 +1695991380000,0.7244,0.7249,0.7238,0.7241,16106.0 +1695991440000,0.7242,0.7245,0.7232,0.7239,23881.0 +1695991500000,0.7239,0.7242,0.7232,0.7242,14141.0 +1695991560000,0.7244,0.7259,0.7241,0.7255,42422.0 +1695991620000,0.7257,0.7259,0.7244,0.7249,49143.0 +1695991680000,0.725,0.725,0.7237,0.7242,27254.0 +1695991740000,0.7242,0.7255,0.7239,0.7253,27309.0 +1695991800000,0.7253,0.7256,0.7235,0.7248,30937.0 +1695991860000,0.7249,0.7249,0.7225,0.7239,43134.0 +1695991920000,0.7236,0.7243,0.7217,0.7232,43936.0 +1695991980000,0.7234,0.7242,0.7223,0.7242,30027.0 +1695992040000,0.7242,0.7255,0.7242,0.7246,38586.0 +1695992100000,0.7246,0.726,0.7242,0.7257,51100.0 +1695992160000,0.7258,0.7263,0.7253,0.7257,64928.0 +1695992220000,0.7261,0.7261,0.7233,0.724,116212.0 +1695992280000,0.7239,0.7242,0.7231,0.7236,29612.0 +1695992340000,0.7236,0.7247,0.7236,0.724,24656.0 +1695992400000,0.7242,0.7247,0.7238,0.7245,30598.0 +1695992460000,0.7244,0.7248,0.7238,0.7241,19215.0 +1695992520000,0.7243,0.7254,0.7229,0.7232,59650.0 +1695992580000,0.7236,0.7247,0.7231,0.7231,58966.0 +1695992640000,0.7233,0.7247,0.7223,0.7244,56308.0 +1695992700000,0.7244,0.7245,0.7238,0.7242,31284.0 +1695992760000,0.7243,0.7247,0.7239,0.7245,42000.0 +1695992820000,0.7243,0.7252,0.7238,0.7252,41106.0 +1695992880000,0.7252,0.7258,0.7248,0.7252,59790.0 +1695992940000,0.7252,0.7262,0.7251,0.7262,52676.0 +1695993000000,0.7259,0.7271,0.7253,0.7258,70795.0 +1695993060000,0.7257,0.726,0.7243,0.7248,85736.0 +1695993120000,0.7247,0.7256,0.7245,0.7251,35623.0 +1695993180000,0.7253,0.7256,0.7246,0.7251,47531.0 +1695993240000,0.7254,0.726,0.7238,0.724,100896.0 +1695993300000,0.724,0.7247,0.7237,0.7237,34724.0 +1695993360000,0.7237,0.7237,0.7217,0.7221,57133.0 +1695993420000,0.722,0.7237,0.7219,0.7232,36126.0 +1695993480000,0.723,0.7239,0.722,0.7227,90297.0 +1695993540000,0.7226,0.7227,0.7212,0.7212,37878.0 +1695993600000,0.7213,0.7223,0.7205,0.7206,56893.0 +1695993660000,0.7206,0.7212,0.7194,0.72,79546.0 +1695993720000,0.7202,0.7207,0.7188,0.7194,128251.0 +1695993780000,0.7195,0.7198,0.7166,0.7185,180135.0 +1695993840000,0.7186,0.7193,0.7173,0.7184,183556.0 +1695993900000,0.7182,0.7211,0.7179,0.7186,119074.0 +1695993960000,0.7185,0.7212,0.7183,0.7208,174485.0 +1695994020000,0.7206,0.7217,0.719,0.7212,89105.0 +1695994080000,0.7212,0.7215,0.7197,0.7201,43654.0 +1695994140000,0.7196,0.7207,0.7196,0.7198,26285.0 +1695994200000,0.7199,0.7205,0.7173,0.7177,127182.0 +1695994260000,0.7177,0.7193,0.7175,0.7193,42245.0 +1695994320000,0.719,0.7216,0.719,0.7211,79968.0 +1695994380000,0.7213,0.7218,0.7205,0.7209,61236.0 +1695994440000,0.7209,0.7216,0.7206,0.7213,22444.0 +1695994500000,0.721,0.7226,0.7208,0.7225,53117.0 +1695994560000,0.7221,0.7222,0.7205,0.7208,23464.0 +1695994620000,0.7211,0.7211,0.7191,0.7195,56465.0 +1695994680000,0.7195,0.7198,0.7178,0.7189,98402.0 +1695994740000,0.7191,0.7206,0.718,0.7202,79456.0 +1695994800000,0.7198,0.7203,0.7002,0.7044,1510864.0 +1695994860000,0.7044,0.7121,0.7036,0.7107,639830.0 +1695994920000,0.7107,0.7132,0.7099,0.713,200473.0 +1695994980000,0.7132,0.7137,0.7117,0.7119,110375.0 +1695995040000,0.7121,0.7129,0.7098,0.7108,166642.0 +1695995100000,0.7106,0.7125,0.71,0.7123,96544.0 +1695995160000,0.7122,0.713,0.71,0.711,108634.0 +1695995220000,0.711,0.7135,0.7101,0.7129,95054.0 +1695995280000,0.713,0.7135,0.712,0.713,40963.0 +1695995340000,0.7129,0.7129,0.7105,0.7113,65939.0 +1695995400000,0.7113,0.7127,0.7099,0.7118,114384.0 +1695995460000,0.712,0.7127,0.7106,0.7122,46975.0 +1695995520000,0.7123,0.713,0.7112,0.7125,79143.0 +1695995580000,0.7125,0.7131,0.7104,0.7122,62562.0 +1695995640000,0.7122,0.7131,0.712,0.713,23059.0 +1695995700000,0.713,0.7137,0.7128,0.7129,63430.0 +1695995760000,0.7133,0.7137,0.7128,0.7136,21855.0 +1695995820000,0.7136,0.715,0.7134,0.7146,104376.0 +1695995880000,0.7147,0.7171,0.7145,0.7152,123718.0 +1695995940000,0.7153,0.7157,0.7129,0.7133,98500.0 +1695996000000,0.7134,0.7141,0.713,0.7136,31336.0 +1695996060000,0.7135,0.7141,0.7128,0.7135,26840.0 +1695996120000,0.7132,0.7136,0.7114,0.7124,54047.0 +1695996180000,0.7126,0.7132,0.7102,0.7111,110785.0 +1695996240000,0.7112,0.7128,0.7112,0.7126,54850.0 +1695996300000,0.7126,0.7134,0.7121,0.7133,60795.0 +1695996360000,0.7132,0.7134,0.7127,0.7133,51681.0 +1695996420000,0.7133,0.7146,0.7128,0.7146,47004.0 +1695996480000,0.7145,0.7162,0.7145,0.7159,157462.0 +1695996540000,0.7158,0.7158,0.7098,0.7104,153926.0 +1695996600000,0.7101,0.7146,0.7101,0.7143,224041.0 +1695996660000,0.7142,0.715,0.7134,0.7146,91819.0 +1695996720000,0.7144,0.7185,0.7137,0.7182,289478.0 +1695996780000,0.7181,0.72,0.7173,0.719,224406.0 +1695996840000,0.719,0.7194,0.7142,0.715,238984.0 +1695996900000,0.7151,0.716,0.7138,0.7156,99000.0 +1695996960000,0.7156,0.7157,0.7146,0.7146,27729.0 +1695997020000,0.7147,0.715,0.7137,0.7139,44731.0 +1695997080000,0.7138,0.7145,0.7129,0.7129,89877.0 +1695997140000,0.7129,0.7142,0.7125,0.7128,133084.0 +1695997200000,0.7125,0.7147,0.7124,0.7147,80917.0 +1695997260000,0.7144,0.715,0.7123,0.7135,88145.0 +1695997320000,0.7134,0.7137,0.7123,0.7125,59304.0 +1695997380000,0.7126,0.7126,0.7111,0.7112,79761.0 +1695997440000,0.7113,0.712,0.7108,0.711,75698.0 +1695997500000,0.7112,0.7119,0.7103,0.7112,72006.0 +1695997560000,0.7111,0.7115,0.71,0.7112,82261.0 +1695997620000,0.7108,0.7119,0.71,0.7102,58829.0 +1695997680000,0.7105,0.712,0.7092,0.7111,167957.0 +1695997740000,0.7115,0.7128,0.7115,0.7122,45300.0 +1695997800000,0.7123,0.7147,0.7123,0.7147,56705.0 +1695997860000,0.7145,0.7165,0.7142,0.716,71027.0 +1695997920000,0.7161,0.7177,0.7156,0.7173,76199.0 +1695997980000,0.7175,0.7181,0.7158,0.7169,122395.0 +1695998040000,0.7171,0.7181,0.7162,0.7181,54747.0 +1695998100000,0.7181,0.7259,0.718,0.7247,515747.0 +1695998160000,0.7246,0.7269,0.7226,0.7241,312701.0 +1695998220000,0.7248,0.7283,0.7248,0.727,302290.0 +1695998280000,0.7268,0.727,0.7235,0.7238,154060.0 +1695998340000,0.7235,0.7253,0.7226,0.7237,88360.0 +1695998400000,0.7238,0.7263,0.7229,0.7256,106047.0 +1695998460000,0.7256,0.7262,0.7242,0.7243,63930.0 +1695998520000,0.7248,0.727,0.7232,0.7252,129188.0 +1695998580000,0.7251,0.7251,0.7235,0.7242,53452.0 +1695998640000,0.7243,0.725,0.7231,0.7242,43282.0 +1695998700000,0.7242,0.7263,0.7239,0.7256,30409.0 +1695998760000,0.7254,0.7254,0.7231,0.7234,52992.0 +1695998820000,0.7239,0.7257,0.7237,0.7247,41693.0 +1695998880000,0.7246,0.7272,0.7245,0.7267,90052.0 +1695998940000,0.7266,0.7273,0.7253,0.7267,63338.0 +1695999000000,0.7267,0.7274,0.7248,0.7254,55137.0 +1695999060000,0.7257,0.7265,0.7243,0.7249,45238.0 +1695999120000,0.7249,0.725,0.724,0.724,23465.0 +1695999180000,0.724,0.7245,0.7235,0.7239,46204.0 +1695999240000,0.7239,0.7245,0.7235,0.7244,28111.0 +1695999300000,0.7242,0.7242,0.7225,0.7237,54872.0 +1695999360000,0.7236,0.724,0.7228,0.723,41102.0 +1695999420000,0.7227,0.7235,0.7226,0.7228,46921.0 +1695999480000,0.7231,0.7234,0.722,0.722,24145.0 +1695999540000,0.7219,0.7226,0.7211,0.7226,25251.0 +1695999600000,0.7226,0.7237,0.7224,0.7237,29143.0 +1695999660000,0.7237,0.724,0.7229,0.7233,28783.0 +1695999720000,0.7232,0.7235,0.7216,0.7216,28224.0 +1695999780000,0.7219,0.7229,0.7213,0.7216,54077.0 +1695999840000,0.7219,0.7245,0.7216,0.7245,47652.0 +1695999900000,0.7245,0.7257,0.7243,0.7247,92001.0 +1695999960000,0.7247,0.7247,0.7231,0.7237,43018.0 +1696000020000,0.724,0.7249,0.723,0.7249,25370.0 +1696000080000,0.7249,0.7266,0.7246,0.7263,60124.0 +1696000140000,0.7263,0.7263,0.7253,0.7255,21724.0 +1696000200000,0.7255,0.7278,0.7254,0.7271,94625.0 +1696000260000,0.7269,0.7269,0.7249,0.7249,31472.0 +1696000320000,0.7251,0.7269,0.7246,0.7269,26283.0 +1696000380000,0.7265,0.7265,0.7238,0.7238,30192.0 +1696000440000,0.7242,0.7245,0.7238,0.7239,13326.0 +1696000500000,0.7239,0.7245,0.7236,0.7242,49283.0 +1696000560000,0.7242,0.7245,0.7238,0.7245,88773.0 +1696000620000,0.7245,0.7268,0.7244,0.7258,95662.0 +1696000680000,0.7258,0.7267,0.7254,0.7265,30989.0 +1696000740000,0.7266,0.7274,0.7266,0.7271,34737.0 +1696000800000,0.7271,0.7274,0.7259,0.7263,41157.0 +1696000860000,0.7266,0.727,0.7256,0.7258,14050.0 +1696000920000,0.7259,0.7262,0.7256,0.7258,11430.0 +1696000980000,0.7257,0.7259,0.7246,0.7253,28312.0 +1696001040000,0.7254,0.726,0.7234,0.724,50290.0 +1696001100000,0.7239,0.7265,0.7237,0.7257,43298.0 +1696001160000,0.7256,0.7268,0.7249,0.7258,23372.0 +1696001220000,0.7257,0.7258,0.7241,0.7244,30141.0 +1696001280000,0.7244,0.7251,0.7241,0.7241,19079.0 +1696001340000,0.7242,0.7251,0.7241,0.7247,19742.0 +1696001400000,0.7247,0.7256,0.7243,0.7244,29936.0 +1696001460000,0.7245,0.7248,0.7226,0.723,32248.0 +1696001520000,0.7229,0.7234,0.7213,0.7234,47430.0 +1696001580000,0.7234,0.7241,0.7228,0.7241,25827.0 +1696001640000,0.724,0.7241,0.7227,0.7231,26025.0 +1696001700000,0.7229,0.7239,0.7221,0.723,19516.0 +1696001760000,0.7227,0.7227,0.7208,0.7223,72051.0 +1696001820000,0.7221,0.7232,0.722,0.7224,18708.0 +1696001880000,0.7224,0.723,0.7221,0.7229,15205.0 +1696001940000,0.723,0.724,0.723,0.7239,16200.0 +1696002000000,0.7237,0.7245,0.7234,0.7243,8490.0 +1696002060000,0.7244,0.7257,0.7242,0.7254,29052.0 +1696002120000,0.7253,0.7253,0.7241,0.7245,25592.0 +1696002180000,0.7244,0.7249,0.7236,0.7244,17689.0 +1696002240000,0.7244,0.7249,0.7237,0.7246,48434.0 +1696002300000,0.7246,0.7246,0.7233,0.7233,15217.0 +1696002360000,0.7233,0.725,0.7231,0.7242,26813.0 +1696002420000,0.7242,0.7249,0.7242,0.7249,10961.0 +1696002480000,0.7248,0.725,0.7247,0.7248,14414.0 +1696002540000,0.7248,0.7259,0.7246,0.7255,45659.0 +1696002600000,0.7255,0.7255,0.724,0.7247,17763.0 +1696002660000,0.7244,0.7244,0.723,0.7233,28029.0 +1696002720000,0.723,0.7243,0.7226,0.7227,50842.0 +1696002780000,0.7228,0.723,0.7218,0.7222,64540.0 +1696002840000,0.7219,0.7234,0.7219,0.7228,31304.0 +1696002900000,0.7227,0.7236,0.7222,0.7235,15099.0 +1696002960000,0.7236,0.7244,0.7233,0.7244,11192.0 +1696003020000,0.7242,0.7247,0.7231,0.7245,32807.0 +1696003080000,0.7244,0.7249,0.7229,0.7236,38617.0 +1696003140000,0.7236,0.7246,0.7236,0.7242,6566.0 +1696003200000,0.7242,0.7258,0.7236,0.7237,67123.0 +1696003260000,0.7238,0.7249,0.7232,0.7239,27016.0 +1696003320000,0.7239,0.7252,0.7239,0.7245,24787.0 +1696003380000,0.7245,0.7266,0.7243,0.7266,46674.0 +1696003440000,0.7266,0.7281,0.7264,0.7281,108794.0 +1696003500000,0.7281,0.7301,0.7281,0.7299,284658.0 +1696003560000,0.7299,0.7303,0.7292,0.7299,104710.0 +1696003620000,0.73,0.7302,0.729,0.7293,56518.0 +1696003680000,0.7296,0.7298,0.726,0.7261,137181.0 +1696003740000,0.726,0.7278,0.726,0.7267,53099.0 +1696003800000,0.7268,0.7275,0.7268,0.7271,18457.0 +1696003860000,0.727,0.727,0.7254,0.7255,64912.0 +1696003920000,0.7258,0.7277,0.725,0.7251,94145.0 +1696003980000,0.7251,0.7251,0.7241,0.7247,52454.0 +1696004040000,0.7245,0.7257,0.7237,0.7253,31811.0 +1696004100000,0.7252,0.7269,0.7242,0.7254,57644.0 +1696004160000,0.7257,0.7259,0.7252,0.7256,6078.0 +1696004220000,0.7256,0.7265,0.7254,0.7262,16145.0 +1696004280000,0.7261,0.7271,0.726,0.7261,17630.0 +1696004340000,0.7262,0.7263,0.7242,0.7248,46501.0 +1696004400000,0.7247,0.725,0.7225,0.7232,76336.0 +1696004460000,0.7233,0.7245,0.7233,0.7245,10211.0 +1696004520000,0.7246,0.7246,0.7235,0.7239,16108.0 +1696004580000,0.7235,0.724,0.7233,0.7233,30242.0 +1696004640000,0.7232,0.7238,0.7225,0.7238,27635.0 +1696004700000,0.7235,0.7235,0.7221,0.7231,41659.0 +1696004760000,0.7232,0.7237,0.7231,0.7233,9404.0 +1696004820000,0.7233,0.7237,0.7228,0.7231,35867.0 +1696004880000,0.7231,0.7236,0.7231,0.7236,7515.0 +1696004940000,0.7236,0.7245,0.7234,0.7239,58383.0 +1696005000000,0.7238,0.7242,0.7232,0.7239,18273.0 +1696005060000,0.7239,0.7245,0.7239,0.7245,9351.0 +1696005120000,0.7245,0.7245,0.7238,0.7242,17067.0 +1696005180000,0.7242,0.7243,0.7233,0.7241,10724.0 +1696005240000,0.7241,0.7245,0.7239,0.7243,21139.0 +1696005300000,0.7243,0.7243,0.7234,0.7241,14115.0 +1696005360000,0.7241,0.7244,0.7241,0.7244,6677.0 +1696005420000,0.7244,0.7245,0.724,0.7242,11994.0 +1696005480000,0.7242,0.7245,0.7241,0.7245,5698.0 +1696005540000,0.7244,0.7245,0.7221,0.7233,37637.0 +1696005600000,0.7233,0.7239,0.7226,0.7237,23096.0 +1696005660000,0.7239,0.7246,0.7232,0.7244,28553.0 +1696005720000,0.7244,0.7244,0.7239,0.7242,5111.0 +1696005780000,0.7241,0.7248,0.7228,0.7231,64632.0 +1696005840000,0.723,0.7231,0.7224,0.7229,17191.0 +1696005900000,0.7229,0.7259,0.7217,0.725,107431.0 +1696005960000,0.7249,0.7257,0.7246,0.7256,42213.0 +1696006020000,0.7254,0.7254,0.7238,0.7244,42164.0 +1696006080000,0.7244,0.7249,0.7228,0.7232,30333.0 +1696006140000,0.7234,0.7246,0.7234,0.7241,11106.0 +1696006200000,0.7242,0.7244,0.724,0.7242,17294.0 +1696006260000,0.7242,0.7244,0.7238,0.7242,7235.0 +1696006320000,0.7241,0.7241,0.7238,0.724,4712.0 +1696006380000,0.724,0.7244,0.724,0.7243,4478.0 +1696006440000,0.7244,0.7244,0.7238,0.7239,12569.0 +1696006500000,0.7242,0.7244,0.7239,0.724,11719.0 +1696006560000,0.724,0.7244,0.7236,0.7237,13854.0 +1696006620000,0.7237,0.7244,0.7233,0.7244,10718.0 +1696006680000,0.7244,0.7249,0.7241,0.7245,22286.0 +1696006740000,0.7246,0.7248,0.7242,0.7244,10783.0 +1696006800000,0.7243,0.7247,0.7242,0.7247,13431.0 +1696006860000,0.7247,0.7255,0.7243,0.7252,36498.0 +1696006920000,0.7249,0.7256,0.7248,0.7255,16854.0 +1696006980000,0.7256,0.7274,0.7252,0.7266,89143.0 +1696007040000,0.727,0.7285,0.7268,0.7277,77720.0 +1696007100000,0.7277,0.7291,0.7263,0.7291,103851.0 +1696007160000,0.7287,0.7288,0.7276,0.7277,49995.0 +1696007220000,0.7277,0.7293,0.7277,0.7287,60193.0 +1696007280000,0.7288,0.7288,0.7271,0.7288,86552.0 +1696007340000,0.7288,0.7289,0.7279,0.728,13359.0 +1696007400000,0.7281,0.7291,0.7281,0.7287,31151.0 +1696007460000,0.7286,0.7286,0.7275,0.7281,16840.0 +1696007520000,0.7281,0.7283,0.7275,0.728,8632.0 +1696007580000,0.728,0.7286,0.7275,0.7283,6788.0 +1696007640000,0.7282,0.7297,0.7282,0.7294,31542.0 +1696007700000,0.7296,0.7296,0.7275,0.7281,21592.0 +1696007760000,0.7278,0.7278,0.7266,0.727,17114.0 +1696007820000,0.7272,0.7284,0.7267,0.7284,20559.0 +1696007880000,0.7285,0.7316,0.7284,0.7298,136694.0 +1696007940000,0.7296,0.7296,0.728,0.7283,23690.0 +1696008000000,0.7283,0.729,0.727,0.7286,24926.0 +1696008060000,0.7286,0.7287,0.7275,0.7287,20224.0 +1696008120000,0.7286,0.7295,0.7286,0.7292,11405.0 +1696008180000,0.729,0.7296,0.7287,0.7294,11817.0 +1696008240000,0.7293,0.7293,0.7281,0.7281,6609.0 +1696008300000,0.7281,0.7294,0.7273,0.7294,28096.0 +1696008360000,0.7294,0.7294,0.7287,0.7294,8072.0 +1696008420000,0.7295,0.7296,0.7286,0.7291,10427.0 +1696008480000,0.7289,0.7289,0.7261,0.7262,30191.0 +1696008540000,0.7265,0.727,0.7261,0.7266,11787.0 +1696008600000,0.7264,0.7266,0.7248,0.7263,56782.0 +1696008660000,0.7264,0.7267,0.7252,0.726,25215.0 +1696008720000,0.7258,0.7264,0.7256,0.7264,7299.0 +1696008780000,0.7264,0.7269,0.726,0.7268,5361.0 +1696008840000,0.7268,0.7271,0.7267,0.7271,4353.0 +1696008900000,0.7271,0.7284,0.727,0.7281,8231.0 +1696008960000,0.7284,0.7287,0.7276,0.7283,9487.0 +1696009020000,0.7283,0.7283,0.7262,0.7266,27171.0 +1696009080000,0.7265,0.7269,0.7262,0.7267,4963.0 +1696009140000,0.7263,0.728,0.7255,0.7271,36342.0 +1696009200000,0.7272,0.7276,0.7256,0.726,9573.0 +1696009260000,0.7261,0.7272,0.7252,0.7272,13265.0 +1696009320000,0.7272,0.7285,0.727,0.7278,9939.0 +1696009380000,0.7278,0.7278,0.7265,0.7268,12262.0 +1696009440000,0.7267,0.7269,0.7261,0.7264,6309.0 +1696009500000,0.7265,0.7265,0.7258,0.7263,8943.0 +1696009560000,0.7263,0.7264,0.7256,0.7257,5535.0 +1696009620000,0.7255,0.7277,0.7254,0.7277,17689.0 +1696009680000,0.7275,0.7277,0.7258,0.726,9749.0 +1696009740000,0.726,0.7261,0.7249,0.7255,24575.0 +1696009800000,0.7255,0.7267,0.7246,0.7255,17986.0 +1696009860000,0.7253,0.7263,0.7251,0.7261,4208.0 +1696009920000,0.726,0.7268,0.7255,0.7265,9198.0 +1696009980000,0.7266,0.7272,0.725,0.725,31974.0 +1696010040000,0.7254,0.7254,0.7244,0.7244,8780.0 +1696010100000,0.7243,0.7261,0.724,0.7248,24864.0 +1696010160000,0.7248,0.7263,0.7248,0.7258,16034.0 +1696010220000,0.7258,0.7263,0.7252,0.7252,3192.0 +1696010280000,0.7252,0.7261,0.725,0.7258,10360.0 +1696010340000,0.7256,0.7262,0.7256,0.7261,2397.0 +1696010400000,0.726,0.7263,0.7246,0.7246,18729.0 +1696010460000,0.7246,0.7252,0.7228,0.7244,56209.0 +1696010520000,0.7244,0.7251,0.7239,0.7246,20737.0 +1696010580000,0.7245,0.7274,0.7241,0.7271,80146.0 +1696010640000,0.7271,0.7277,0.7269,0.7272,30135.0 +1696010700000,0.727,0.727,0.7268,0.7268,18886.0 +1696010760000,0.7269,0.7277,0.7269,0.7274,33490.0 +1696010820000,0.7275,0.7282,0.7275,0.7279,17037.0 +1696010880000,0.728,0.7284,0.7265,0.728,51673.0 +1696010940000,0.728,0.728,0.727,0.7276,24700.0 +1696011000000,0.7276,0.7276,0.7253,0.7253,49031.0 +1696011060000,0.7252,0.7256,0.7247,0.7255,24952.0 +1696011120000,0.7256,0.7272,0.7256,0.7259,43434.0 +1696011180000,0.726,0.7266,0.7259,0.7266,4670.0 +1696011240000,0.7266,0.727,0.7264,0.7264,4451.0 +1696011300000,0.7263,0.727,0.7258,0.727,17492.0 +1696011360000,0.7269,0.7284,0.7268,0.728,26329.0 +1696011420000,0.7279,0.7281,0.7276,0.7277,3680.0 +1696011480000,0.7278,0.728,0.7274,0.7275,2893.0 +1696011540000,0.7275,0.728,0.7273,0.7278,7475.0 +1696011600000,0.7278,0.728,0.7272,0.7278,7809.0 +1696011660000,0.7278,0.728,0.7268,0.7272,8763.0 +1696011720000,0.727,0.7272,0.7256,0.7261,13192.0 +1696011780000,0.7261,0.7268,0.726,0.726,10790.0 +1696011840000,0.7262,0.7266,0.726,0.7265,15066.0 +1696011900000,0.7265,0.7267,0.7256,0.7258,3764.0 +1696011960000,0.7258,0.726,0.725,0.725,9012.0 +1696012020000,0.7252,0.7257,0.725,0.7256,4006.0 +1696012080000,0.7258,0.7259,0.7255,0.7255,3316.0 +1696012140000,0.7259,0.7265,0.7254,0.7261,10787.0 +1696012200000,0.726,0.7264,0.7258,0.7261,6831.0 +1696012260000,0.7262,0.7278,0.7262,0.7276,7677.0 +1696012320000,0.7276,0.7277,0.727,0.7277,9139.0 +1696012380000,0.7277,0.7277,0.7272,0.7276,7335.0 +1696012440000,0.7276,0.7288,0.7276,0.7286,22964.0 +1696012500000,0.7285,0.7286,0.7277,0.7277,38687.0 +1696012560000,0.728,0.728,0.7267,0.7276,19562.0 +1696012620000,0.7276,0.7279,0.7271,0.7279,6629.0 +1696012680000,0.7279,0.7284,0.7269,0.7276,17948.0 +1696012740000,0.7276,0.7288,0.7276,0.7283,24880.0 +1696012800000,0.7283,0.7287,0.7282,0.7286,11272.0 +1696012860000,0.7286,0.7305,0.7285,0.7293,57629.0 +1696012920000,0.7294,0.7318,0.7294,0.7315,63334.0 +1696012980000,0.7313,0.7389,0.7296,0.7356,383930.0 +1696013040000,0.7353,0.7357,0.7331,0.7331,115131.0 +1696013100000,0.7332,0.7359,0.7332,0.7349,60232.0 +1696013160000,0.7349,0.7349,0.7327,0.7336,48017.0 +1696013220000,0.7334,0.7336,0.7328,0.7329,16611.0 +1696013280000,0.7332,0.7332,0.7319,0.7329,44342.0 +1696013340000,0.7327,0.733,0.7319,0.7327,31546.0 +1696013400000,0.7327,0.7334,0.7323,0.7323,12772.0 +1696013460000,0.7324,0.733,0.732,0.7321,13046.0 +1696013520000,0.732,0.7342,0.7316,0.7341,71641.0 +1696013580000,0.7341,0.735,0.7338,0.7345,33281.0 +1696013640000,0.7345,0.735,0.7339,0.7339,21020.0 +1696013700000,0.734,0.7356,0.734,0.7355,36937.0 +1696013760000,0.7352,0.7359,0.7348,0.7352,19950.0 +1696013820000,0.7354,0.7355,0.7342,0.7348,18848.0 +1696013880000,0.7346,0.735,0.7339,0.7344,10376.0 +1696013940000,0.7344,0.7357,0.7344,0.7354,25090.0 +1696014000000,0.7352,0.7358,0.734,0.7342,49061.0 +1696014060000,0.7341,0.7341,0.7292,0.7308,320494.0 +1696014120000,0.7308,0.7316,0.7286,0.7302,107774.0 +1696014180000,0.7303,0.7311,0.7299,0.7299,12112.0 +1696014240000,0.7298,0.731,0.7297,0.7306,22025.0 +1696014300000,0.7307,0.7309,0.73,0.7303,10453.0 +1696014360000,0.7303,0.7315,0.73,0.7313,16354.0 +1696014420000,0.7312,0.7313,0.7302,0.7302,11119.0 +1696014480000,0.7302,0.7304,0.73,0.7304,6270.0 +1696014540000,0.7303,0.731,0.7301,0.7306,16846.0 +1696014600000,0.7302,0.731,0.73,0.7309,16960.0 +1696014660000,0.7308,0.731,0.7301,0.7308,13022.0 +1696014720000,0.7308,0.7324,0.7308,0.7318,31801.0 +1696014780000,0.7317,0.732,0.7302,0.7304,18589.0 +1696014840000,0.7303,0.7309,0.7297,0.7305,20121.0 +1696014900000,0.7305,0.7309,0.7299,0.7299,15334.0 +1696014960000,0.7302,0.7304,0.7296,0.7303,9490.0 +1696015020000,0.7301,0.7311,0.73,0.7308,10412.0 +1696015080000,0.7307,0.7322,0.7304,0.7322,15280.0 +1696015140000,0.7323,0.7324,0.7314,0.7314,14528.0 +1696015200000,0.7314,0.7317,0.7305,0.7306,7150.0 +1696015260000,0.7306,0.7316,0.7306,0.7316,3985.0 +1696015320000,0.7316,0.7322,0.7311,0.732,13992.0 +1696015380000,0.7321,0.7329,0.7321,0.7327,13052.0 +1696015440000,0.7326,0.7326,0.7314,0.7316,8376.0 +1696015500000,0.7317,0.7323,0.7317,0.7321,2839.0 +1696015560000,0.7321,0.7331,0.7317,0.7331,12090.0 +1696015620000,0.7331,0.7343,0.7324,0.7342,48765.0 +1696015680000,0.734,0.7345,0.7332,0.7338,13772.0 +1696015740000,0.7341,0.7343,0.7337,0.7341,7826.0 +1696015800000,0.7342,0.7346,0.734,0.734,7469.0 +1696015860000,0.734,0.734,0.7328,0.7328,12674.0 +1696015920000,0.7333,0.7343,0.7332,0.7338,14818.0 +1696015980000,0.7337,0.734,0.7333,0.7339,3779.0 +1696016040000,0.734,0.7342,0.7335,0.7337,9326.0 +1696016100000,0.7338,0.7341,0.7335,0.7335,6068.0 +1696016160000,0.7335,0.734,0.7317,0.7323,15011.0 +1696016220000,0.7324,0.7324,0.7315,0.7319,11126.0 +1696016280000,0.7318,0.7325,0.7316,0.7322,8748.0 +1696016340000,0.7319,0.7337,0.7315,0.7334,6740.0 +1696016400000,0.7333,0.7333,0.7327,0.7328,5445.0 +1696016460000,0.7329,0.7329,0.7315,0.7329,24750.0 +1696016520000,0.7328,0.7328,0.7317,0.7322,9064.0 +1696016580000,0.7321,0.7321,0.7315,0.7318,4983.0 +1696016640000,0.7317,0.7322,0.7316,0.732,5000.0 +1696016700000,0.7321,0.7344,0.7321,0.7337,24684.0 +1696016760000,0.7335,0.734,0.7331,0.734,13921.0 +1696016820000,0.7337,0.7341,0.7337,0.7338,3208.0 +1696016880000,0.7338,0.7341,0.7332,0.7338,14678.0 +1696016940000,0.7338,0.7338,0.7332,0.7335,4833.0 +1696017000000,0.7336,0.7341,0.7332,0.7333,7362.0 +1696017060000,0.7332,0.7332,0.7319,0.7325,14971.0 +1696017120000,0.7325,0.7338,0.7323,0.7335,10325.0 +1696017180000,0.7334,0.7338,0.7331,0.7332,6103.0 +1696017240000,0.7332,0.7332,0.7308,0.732,56909.0 +1696017300000,0.732,0.7324,0.7318,0.732,4218.0 +1696017360000,0.732,0.7323,0.7309,0.7323,8577.0 +1696017420000,0.7323,0.7325,0.7308,0.7308,15603.0 +1696017480000,0.7309,0.7318,0.7309,0.7314,8656.0 +1696017540000,0.7316,0.7328,0.7316,0.7328,6144.0 +1696017600000,0.7328,0.7328,0.732,0.7326,15974.0 +1696017660000,0.7325,0.7335,0.7322,0.7335,15810.0 +1696017720000,0.7335,0.7336,0.7329,0.7331,2619.0 +1696017780000,0.733,0.7334,0.7328,0.7329,6948.0 +1696017840000,0.7329,0.7338,0.7329,0.7338,13746.0 +1696017900000,0.7337,0.7338,0.7329,0.7331,26810.0 +1696017960000,0.7332,0.735,0.7332,0.7348,46361.0 +1696018020000,0.7348,0.735,0.7328,0.733,22322.0 +1696018080000,0.7333,0.7343,0.7324,0.7329,36829.0 +1696018140000,0.7331,0.7334,0.7325,0.7333,10432.0 +1696018200000,0.7333,0.7339,0.7315,0.7317,23267.0 +1696018260000,0.7316,0.7319,0.7312,0.7312,5264.0 +1696018320000,0.7314,0.7315,0.7308,0.7314,7792.0 +1696018380000,0.7309,0.7311,0.73,0.7302,39155.0 +1696018440000,0.7302,0.7315,0.73,0.731,7930.0 +1696018500000,0.7308,0.7323,0.7308,0.7318,17195.0 +1696018560000,0.7319,0.7319,0.73,0.7308,24381.0 +1696018620000,0.7305,0.7321,0.7302,0.7315,14876.0 +1696018680000,0.7314,0.7314,0.7305,0.731,16068.0 +1696018740000,0.731,0.7311,0.7308,0.7308,2056.0 +1696018800000,0.7309,0.7312,0.7294,0.7294,28042.0 +1696018860000,0.7293,0.7297,0.7274,0.7294,68899.0 +1696018920000,0.7294,0.7301,0.7285,0.7293,13666.0 +1696018980000,0.7293,0.73,0.729,0.7299,5430.0 +1696019040000,0.7299,0.7302,0.729,0.7301,7052.0 +1696019100000,0.7302,0.7303,0.729,0.7292,6345.0 +1696019160000,0.7293,0.7294,0.7266,0.7278,51822.0 +1696019220000,0.7278,0.7284,0.7278,0.7281,8312.0 +1696019280000,0.7282,0.7284,0.7282,0.7284,2472.0 +1696019340000,0.7284,0.7288,0.7279,0.7288,11650.0 +1696019400000,0.7288,0.7295,0.7283,0.7295,15246.0 +1696019460000,0.7292,0.7292,0.7285,0.7288,10217.0 +1696019520000,0.7288,0.7289,0.7286,0.7288,1618.0 +1696019580000,0.7287,0.7293,0.7286,0.7287,7522.0 +1696019640000,0.7287,0.7297,0.7287,0.7287,20045.0 +1696019700000,0.7286,0.73,0.7282,0.73,9729.0 +1696019760000,0.73,0.731,0.7298,0.7305,9355.0 +1696019820000,0.7303,0.7305,0.7291,0.7304,7066.0 +1696019880000,0.7304,0.7311,0.7304,0.7311,14040.0 +1696019940000,0.7311,0.7315,0.7302,0.7303,20345.0 +1696020000000,0.7303,0.7306,0.7294,0.7294,4648.0 +1696020060000,0.7297,0.7303,0.7297,0.7303,2108.0 +1696020120000,0.7303,0.7303,0.7295,0.7296,5043.0 +1696020180000,0.7296,0.7296,0.7285,0.7292,19020.0 +1696020240000,0.7296,0.7296,0.7284,0.7291,12041.0 +1696020300000,0.7291,0.7303,0.7291,0.7302,11363.0 +1696020360000,0.7301,0.7301,0.7285,0.7296,17005.0 +1696020420000,0.7296,0.7297,0.7293,0.7296,1318.0 +1696020480000,0.7295,0.7295,0.729,0.729,3569.0 +1696020540000,0.7291,0.7293,0.7286,0.7293,6698.0 +1696020600000,0.7292,0.7294,0.729,0.7294,5190.0 +1696020660000,0.7294,0.7295,0.7288,0.7288,6116.0 +1696020720000,0.729,0.7296,0.729,0.7296,4394.0 +1696020780000,0.7296,0.73,0.7295,0.7297,5266.0 +1696020840000,0.73,0.7303,0.7297,0.7303,15522.0 +1696020900000,0.7304,0.7314,0.7304,0.7314,4981.0 +1696020960000,0.7314,0.7314,0.7303,0.7303,14889.0 +1696021020000,0.7304,0.7308,0.7303,0.7307,4064.0 +1696021080000,0.7309,0.7314,0.7307,0.7312,9085.0 +1696021140000,0.7312,0.7315,0.7308,0.731,2780.0 +1696021200000,0.7313,0.732,0.73,0.7303,26239.0 +1696021260000,0.7306,0.7317,0.7305,0.7313,4274.0 +1696021320000,0.7317,0.732,0.7306,0.7306,9585.0 +1696021380000,0.7306,0.7315,0.7305,0.7313,5450.0 +1696021440000,0.7313,0.7317,0.7295,0.7302,29832.0 +1696021500000,0.7304,0.7305,0.7283,0.7285,17860.0 +1696021560000,0.7286,0.7299,0.7282,0.7296,13789.0 +1696021620000,0.7293,0.7295,0.7288,0.7295,2260.0 +1696021680000,0.7295,0.7295,0.7288,0.7291,3322.0 +1696021740000,0.7292,0.7302,0.7292,0.7298,13361.0 +1696021800000,0.7299,0.7314,0.7299,0.7302,16542.0 +1696021860000,0.7308,0.7308,0.7305,0.7306,2082.0 +1696021920000,0.7304,0.7304,0.729,0.7291,11947.0 +1696021980000,0.7292,0.7292,0.7288,0.729,4904.0 +1696022040000,0.7289,0.7294,0.7284,0.729,6767.0 +1696022100000,0.7291,0.7296,0.7288,0.729,11041.0 +1696022160000,0.729,0.729,0.7285,0.7287,5112.0 +1696022220000,0.729,0.7299,0.729,0.729,7357.0 +1696022280000,0.7292,0.7298,0.7287,0.7298,3937.0 +1696022340000,0.7293,0.7297,0.7293,0.7293,1824.0 +1696022400000,0.7294,0.7294,0.7292,0.7293,1760.0 +1696022460000,0.7293,0.7298,0.7292,0.7298,2365.0 +1696022520000,0.7298,0.7307,0.7298,0.73,15705.0 +1696022580000,0.7299,0.7302,0.7298,0.7302,2634.0 +1696022640000,0.7302,0.7306,0.7301,0.7306,1501.0 +1696022700000,0.7306,0.7306,0.73,0.73,3077.0 +1696022760000,0.7299,0.7313,0.7296,0.7313,17041.0 +1696022820000,0.7308,0.7312,0.7307,0.7312,1133.0 +1696022880000,0.7311,0.7311,0.7301,0.7309,7514.0 +1696022940000,0.7307,0.7307,0.73,0.7306,14237.0 +1696023000000,0.7306,0.7306,0.7298,0.7306,7808.0 +1696023060000,0.7306,0.7317,0.7306,0.7313,8398.0 +1696023120000,0.7311,0.7314,0.7307,0.7314,9036.0 +1696023180000,0.7312,0.7318,0.7312,0.7318,5111.0 +1696023240000,0.7318,0.7318,0.7314,0.7314,3531.0 +1696023300000,0.7314,0.7314,0.7311,0.7313,2512.0 +1696023360000,0.7312,0.7313,0.7311,0.7312,1094.0 +1696023420000,0.7311,0.7311,0.7304,0.7305,5236.0 +1696023480000,0.7303,0.7317,0.7303,0.7317,6168.0 +1696023540000,0.7316,0.7319,0.7313,0.7317,2978.0 +1696023600000,0.7316,0.7317,0.7313,0.7317,3783.0 +1696023660000,0.7315,0.7315,0.7306,0.731,3387.0 +1696023720000,0.7312,0.7314,0.7311,0.7314,2924.0 +1696023780000,0.7314,0.7315,0.731,0.7312,4504.0 +1696023840000,0.7312,0.7313,0.7307,0.7312,5988.0 +1696023900000,0.7311,0.7313,0.731,0.731,776.0 +1696023960000,0.7309,0.731,0.7301,0.7302,4477.0 +1696024020000,0.7303,0.7306,0.7296,0.7296,6936.0 +1696024080000,0.7295,0.7303,0.7295,0.7298,14197.0 +1696024140000,0.7298,0.7298,0.7297,0.7297,1227.0 +1696024200000,0.7298,0.7298,0.7296,0.7297,4601.0 +1696024260000,0.7297,0.7309,0.7297,0.7309,4802.0 +1696024320000,0.7309,0.732,0.7308,0.7319,13734.0 +1696024380000,0.7318,0.7321,0.7308,0.7309,18196.0 +1696024440000,0.731,0.731,0.7286,0.7291,14135.0 +1696024500000,0.7288,0.7289,0.728,0.7284,16528.0 +1696024560000,0.7285,0.7288,0.7283,0.7287,1736.0 +1696024620000,0.7288,0.7288,0.7283,0.7283,1773.0 +1696024680000,0.7283,0.7284,0.7279,0.7283,3395.0 +1696024740000,0.7283,0.7291,0.7275,0.729,24856.0 +1696024800000,0.729,0.7309,0.7289,0.7309,13629.0 +1696024860000,0.7307,0.7309,0.73,0.73,6144.0 +1696024920000,0.73,0.7301,0.7294,0.7299,9789.0 +1696024980000,0.7299,0.7308,0.7294,0.7296,16188.0 +1696025040000,0.7296,0.7298,0.7296,0.7297,2961.0 +1696025100000,0.7298,0.7311,0.7297,0.7301,12790.0 +1696025160000,0.7303,0.7312,0.7303,0.7311,6569.0 +1696025220000,0.7313,0.7318,0.7309,0.7313,4297.0 +1696025280000,0.7313,0.7318,0.7309,0.7313,7203.0 +1696025340000,0.7313,0.7318,0.7308,0.7318,5651.0 +1696025400000,0.732,0.732,0.7303,0.7306,13308.0 +1696025460000,0.7307,0.7307,0.73,0.7306,8021.0 +1696025520000,0.7308,0.7319,0.7308,0.7319,3365.0 +1696025580000,0.7319,0.7319,0.7307,0.7312,3545.0 +1696025640000,0.7311,0.7317,0.731,0.7314,4550.0 +1696025700000,0.7314,0.7314,0.7308,0.7309,1985.0 +1696025760000,0.7309,0.7309,0.7301,0.7305,5867.0 +1696025820000,0.7304,0.7304,0.7301,0.7303,1008.0 +1696025880000,0.7303,0.7303,0.7295,0.7298,3183.0 +1696025940000,0.7297,0.7303,0.7296,0.7303,1228.0 +1696026000000,0.7303,0.7303,0.7271,0.7282,52804.0 +1696026060000,0.7283,0.7287,0.7277,0.7285,23849.0 +1696026120000,0.7286,0.729,0.7286,0.729,1377.0 +1696026180000,0.7289,0.7289,0.728,0.7281,6245.0 +1696026240000,0.728,0.7298,0.7277,0.7294,15347.0 +1696026300000,0.7298,0.7299,0.7294,0.7296,7928.0 +1696026360000,0.7298,0.7302,0.7294,0.7297,7636.0 +1696026420000,0.7296,0.7297,0.7288,0.7289,8260.0 +1696026480000,0.7289,0.7289,0.7285,0.7288,4211.0 +1696026540000,0.7289,0.7296,0.7289,0.7294,5681.0 +1696026600000,0.7295,0.7296,0.7284,0.7284,8553.0 +1696026660000,0.7283,0.7293,0.7279,0.7293,17918.0 +1696026720000,0.7294,0.7296,0.7282,0.7292,11708.0 +1696026780000,0.7292,0.7299,0.7292,0.7299,5520.0 +1696026840000,0.7297,0.7302,0.7297,0.7301,5223.0 +1696026900000,0.7301,0.7305,0.7298,0.7303,5341.0 +1696026960000,0.7304,0.7311,0.7304,0.731,18984.0 +1696027020000,0.7311,0.7313,0.7311,0.7313,1255.0 +1696027080000,0.7313,0.7316,0.7299,0.7299,33766.0 +1696027140000,0.7301,0.7302,0.7292,0.7294,9646.0 +1696027200000,0.7296,0.7297,0.7283,0.7289,31748.0 +1696027260000,0.7289,0.7295,0.7289,0.7295,26890.0 +1696027320000,0.7295,0.7301,0.7293,0.7301,2716.0 +1696027380000,0.7302,0.7302,0.7291,0.7292,7682.0 +1696027440000,0.7292,0.7296,0.7291,0.7296,2162.0 +1696027500000,0.7296,0.7302,0.7296,0.7302,3044.0 +1696027560000,0.7301,0.7302,0.7298,0.7298,3579.0 +1696027620000,0.7297,0.7299,0.7296,0.7299,638.0 +1696027680000,0.7299,0.7304,0.7298,0.7304,4303.0 +1696027740000,0.7304,0.7304,0.7294,0.7294,4434.0 +1696027800000,0.7295,0.7298,0.729,0.7295,10964.0 +1696027860000,0.7298,0.7301,0.7297,0.7301,717.0 +1696027920000,0.7301,0.7313,0.73,0.7311,20273.0 +1696027980000,0.7311,0.7312,0.7311,0.7311,231.0 +1696028040000,0.7311,0.7311,0.7306,0.7309,3576.0 +1696028100000,0.7309,0.7309,0.7303,0.7303,3400.0 +1696028160000,0.7303,0.7304,0.7294,0.7295,4851.0 +1696028220000,0.7295,0.7308,0.7295,0.7303,7463.0 +1696028280000,0.7305,0.7305,0.7285,0.7289,25008.0 +1696028340000,0.729,0.7296,0.7287,0.7295,5878.0 +1696028400000,0.7296,0.7296,0.7286,0.7289,11418.0 +1696028460000,0.7289,0.7296,0.7285,0.7285,11067.0 +1696028520000,0.7286,0.7292,0.7285,0.7291,5743.0 +1696028580000,0.7291,0.7296,0.7291,0.7293,2252.0 +1696028640000,0.7294,0.7294,0.7286,0.7287,5336.0 +1696028700000,0.7286,0.7287,0.7279,0.7284,29398.0 +1696028760000,0.7284,0.7289,0.726,0.7264,47349.0 +1696028820000,0.7261,0.7271,0.7259,0.7265,19511.0 +1696028880000,0.7265,0.7282,0.7264,0.7276,27065.0 +1696028940000,0.7276,0.7276,0.7264,0.7273,9839.0 +1696029000000,0.7273,0.7275,0.7262,0.7271,14268.0 +1696029060000,0.7268,0.728,0.7264,0.7276,34460.0 +1696029120000,0.7276,0.7288,0.7273,0.7286,15018.0 +1696029180000,0.7279,0.7283,0.7277,0.7281,4363.0 +1696029240000,0.728,0.7281,0.727,0.7276,4117.0 +1696029300000,0.7276,0.7285,0.7275,0.7285,13615.0 +1696029360000,0.7285,0.7287,0.728,0.728,6432.0 +1696029420000,0.7284,0.7289,0.7284,0.7288,2591.0 +1696029480000,0.7287,0.7287,0.7277,0.7278,6973.0 +1696029540000,0.7277,0.7277,0.7245,0.7249,106087.0 +1696029600000,0.7252,0.7259,0.722,0.7242,158357.0 +1696029660000,0.7242,0.7275,0.7234,0.7267,83949.0 +1696029720000,0.7268,0.7271,0.7263,0.7265,5430.0 +1696029780000,0.7266,0.7266,0.7252,0.7253,14111.0 +1696029840000,0.725,0.725,0.7228,0.7244,53105.0 +1696029900000,0.724,0.7242,0.7233,0.7236,20515.0 +1696029960000,0.7233,0.7233,0.7213,0.7221,44930.0 +1696030020000,0.7222,0.7223,0.7185,0.7209,163510.0 +1696030080000,0.7209,0.7214,0.7192,0.7209,68756.0 +1696030140000,0.7211,0.7214,0.7193,0.7214,44546.0 +1696030200000,0.7211,0.7217,0.7206,0.7217,35188.0 +1696030260000,0.7214,0.7216,0.7197,0.7201,51875.0 +1696030320000,0.7201,0.7207,0.7193,0.7201,49802.0 +1696030380000,0.7201,0.7201,0.7181,0.7185,82145.0 +1696030440000,0.7185,0.7198,0.718,0.7198,20153.0 +1696030500000,0.7199,0.7204,0.7198,0.7204,14565.0 +1696030560000,0.7204,0.7218,0.7202,0.7217,45404.0 +1696030620000,0.7217,0.7221,0.7212,0.7218,18595.0 +1696030680000,0.7218,0.7222,0.7213,0.7215,21823.0 +1696030740000,0.7217,0.7226,0.7216,0.7225,27215.0 +1696030800000,0.7225,0.723,0.7195,0.7197,54183.0 +1696030860000,0.7195,0.7212,0.7193,0.7212,29931.0 +1696030920000,0.7212,0.7218,0.7212,0.7218,5275.0 +1696030980000,0.7218,0.7224,0.7218,0.7224,7001.0 +1696031040000,0.7223,0.7233,0.7223,0.723,20050.0 +1696031100000,0.7229,0.7263,0.7223,0.7257,104440.0 +1696031160000,0.7257,0.7262,0.7245,0.7249,19572.0 +1696031220000,0.7249,0.7249,0.724,0.7241,10754.0 +1696031280000,0.7241,0.7261,0.7241,0.725,20346.0 +1696031340000,0.725,0.7252,0.7246,0.7248,9849.0 +1696031400000,0.7249,0.7255,0.7248,0.7248,7819.0 +1696031460000,0.7247,0.7247,0.724,0.7243,14264.0 +1696031520000,0.7243,0.7248,0.7242,0.7244,15382.0 +1696031580000,0.7242,0.7262,0.7237,0.7257,55176.0 +1696031640000,0.7258,0.7258,0.7242,0.7242,14583.0 +1696031700000,0.7244,0.7247,0.7242,0.7243,10498.0 +1696031760000,0.7244,0.7251,0.7243,0.725,14104.0 +1696031820000,0.7251,0.7255,0.725,0.7252,7355.0 +1696031880000,0.7252,0.7256,0.7247,0.7251,11023.0 +1696031940000,0.7254,0.7255,0.7246,0.7251,9603.0 +1696032000000,0.7251,0.7258,0.724,0.7243,21223.0 +1696032060000,0.724,0.7241,0.723,0.7236,16515.0 +1696032120000,0.7239,0.7252,0.7235,0.7251,6384.0 +1696032180000,0.7252,0.7255,0.7237,0.7237,37977.0 +1696032240000,0.7238,0.7243,0.7232,0.7234,44743.0 +1696032300000,0.7232,0.7234,0.7221,0.7221,55254.0 +1696032360000,0.722,0.7221,0.7206,0.7206,37177.0 +1696032420000,0.7206,0.721,0.7201,0.7201,35101.0 +1696032480000,0.7205,0.7227,0.7205,0.7224,8524.0 +1696032540000,0.7224,0.7226,0.7218,0.7224,6153.0 +1696032600000,0.7225,0.723,0.7223,0.7227,6901.0 +1696032660000,0.7227,0.7227,0.7226,0.7226,2860.0 +1696032720000,0.7226,0.7227,0.7222,0.7227,3780.0 +1696032780000,0.7227,0.7233,0.7226,0.7233,8104.0 +1696032840000,0.7232,0.7265,0.7232,0.7256,150593.0 +1696032900000,0.7256,0.726,0.7255,0.7258,16976.0 +1696032960000,0.7258,0.726,0.7257,0.726,15961.0 +1696033020000,0.726,0.7268,0.726,0.7265,26770.0 +1696033080000,0.7264,0.7268,0.7256,0.7267,16551.0 +1696033140000,0.7268,0.7269,0.7262,0.7263,6642.0 +1696033200000,0.7264,0.7265,0.7247,0.725,23305.0 +1696033260000,0.7249,0.7249,0.7242,0.7245,12731.0 +1696033320000,0.7245,0.7246,0.7245,0.7246,541.0 +1696033380000,0.7246,0.725,0.7244,0.7249,9965.0 +1696033440000,0.7248,0.7248,0.7229,0.7239,21987.0 +1696033500000,0.7237,0.724,0.7232,0.7237,9938.0 +1696033560000,0.7235,0.7243,0.7234,0.7238,10130.0 +1696033620000,0.7237,0.7237,0.7204,0.7212,46268.0 +1696033680000,0.7211,0.7218,0.7211,0.7218,7076.0 +1696033740000,0.7217,0.723,0.7217,0.7228,18837.0 +1696033800000,0.7227,0.7236,0.7227,0.7233,7218.0 +1696033860000,0.7233,0.7237,0.723,0.7234,17875.0 +1696033920000,0.7235,0.7235,0.7233,0.7234,2698.0 +1696033980000,0.7235,0.7239,0.7228,0.7231,32935.0 +1696034040000,0.7233,0.7233,0.7223,0.723,8672.0 +1696034100000,0.723,0.7234,0.7214,0.7216,22180.0 +1696034160000,0.7217,0.7231,0.7207,0.7227,69572.0 +1696034220000,0.7226,0.7236,0.7217,0.7227,46251.0 +1696034280000,0.7227,0.7244,0.722,0.7244,38575.0 +1696034340000,0.7245,0.7265,0.7242,0.7242,69660.0 +1696034400000,0.7242,0.7259,0.7241,0.7255,23421.0 +1696034460000,0.7257,0.726,0.7253,0.7258,3925.0 +1696034520000,0.7257,0.7264,0.7256,0.7259,7185.0 +1696034580000,0.7258,0.7258,0.7248,0.725,9881.0 +1696034640000,0.7249,0.7249,0.7237,0.7243,24855.0 +1696034700000,0.7243,0.7266,0.7243,0.7257,37484.0 +1696034760000,0.7258,0.7264,0.7246,0.7258,16678.0 +1696034820000,0.7259,0.7259,0.725,0.725,26301.0 +1696034880000,0.7251,0.726,0.7251,0.7253,4727.0 +1696034940000,0.7253,0.726,0.7253,0.7256,1988.0 +1696035000000,0.7256,0.7257,0.7247,0.7251,7542.0 +1696035060000,0.7251,0.7254,0.7247,0.7254,7034.0 +1696035120000,0.7254,0.7259,0.7252,0.7253,7422.0 +1696035180000,0.7257,0.7262,0.7251,0.7262,14155.0 +1696035240000,0.7259,0.7265,0.7259,0.7264,37333.0 +1696035300000,0.7263,0.7265,0.726,0.7261,5068.0 +1696035360000,0.7262,0.7262,0.726,0.7261,1110.0 +1696035420000,0.726,0.7261,0.7247,0.725,15338.0 +1696035480000,0.7253,0.7255,0.7252,0.7254,1477.0 +1696035540000,0.7254,0.7254,0.7237,0.7243,19028.0 +1696035600000,0.7243,0.726,0.7238,0.7242,30989.0 +1696035660000,0.7241,0.7247,0.7224,0.7236,23391.0 +1696035720000,0.7236,0.7245,0.723,0.7239,5910.0 +1696035780000,0.7239,0.7243,0.7213,0.7213,65837.0 +1696035840000,0.7216,0.7236,0.7215,0.723,42809.0 +1696035900000,0.7231,0.7243,0.723,0.7236,18786.0 +1696035960000,0.7236,0.7243,0.7236,0.7239,6740.0 +1696036020000,0.724,0.7246,0.7239,0.7246,6166.0 +1696036080000,0.7247,0.7252,0.7246,0.7252,12922.0 +1696036140000,0.7247,0.7248,0.7245,0.7246,2061.0 +1696036200000,0.7246,0.7252,0.7232,0.7232,16872.0 +1696036260000,0.7232,0.7246,0.7231,0.7239,6661.0 +1696036320000,0.724,0.724,0.7233,0.7234,4241.0 +1696036380000,0.7233,0.7233,0.7212,0.7215,72798.0 +1696036440000,0.7214,0.7219,0.7211,0.7217,9531.0 +1696036500000,0.7215,0.7215,0.7211,0.7212,4713.0 +1696036560000,0.7211,0.7218,0.7211,0.7217,6914.0 +1696036620000,0.7215,0.7224,0.7212,0.7215,7650.0 +1696036680000,0.7215,0.722,0.7215,0.7218,1817.0 +1696036740000,0.7218,0.7239,0.7217,0.7237,19478.0 +1696036800000,0.7237,0.7242,0.7235,0.7236,6194.0 +1696036860000,0.7235,0.7239,0.7224,0.7224,5838.0 +1696036920000,0.7225,0.7225,0.7224,0.7225,1060.0 +1696036980000,0.7224,0.7224,0.7218,0.7222,9471.0 +1696037040000,0.7222,0.7222,0.7218,0.722,6946.0 +1696037100000,0.722,0.7229,0.7219,0.7219,14554.0 +1696037160000,0.7218,0.7223,0.7217,0.7221,3163.0 +1696037220000,0.7221,0.7221,0.7217,0.7218,4509.0 +1696037280000,0.7217,0.723,0.7217,0.723,14582.0 +1696037340000,0.7229,0.7233,0.7227,0.7229,6865.0 +1696037400000,0.7227,0.7229,0.7222,0.7228,4767.0 +1696037460000,0.7229,0.7245,0.7229,0.7238,23255.0 +1696037520000,0.7241,0.7248,0.7238,0.724,11109.0 +1696037580000,0.7243,0.7245,0.7239,0.7245,4226.0 +1696037640000,0.7245,0.7245,0.724,0.7242,1184.0 +1696037700000,0.7242,0.7246,0.724,0.7245,3891.0 +1696037760000,0.7243,0.7243,0.7237,0.7237,2655.0 +1696037820000,0.724,0.7258,0.7231,0.7241,52971.0 +1696037880000,0.7248,0.7252,0.7247,0.725,6249.0 +1696037940000,0.725,0.7258,0.7244,0.7245,13420.0 +1696038000000,0.7243,0.7248,0.7243,0.7245,3653.0 +1696038060000,0.7245,0.7245,0.7235,0.7235,7781.0 +1696038120000,0.7233,0.7241,0.7232,0.7238,10440.0 +1696038180000,0.7237,0.7237,0.7229,0.7229,2851.0 +1696038240000,0.7231,0.7232,0.7228,0.7232,2354.0 +1696038300000,0.7232,0.7242,0.7232,0.7241,8101.0 +1696038360000,0.7242,0.7247,0.724,0.7244,20620.0 +1696038420000,0.7245,0.7245,0.7226,0.7229,11641.0 +1696038480000,0.7229,0.7232,0.7228,0.7229,5565.0 +1696038540000,0.7229,0.7232,0.7227,0.7228,4053.0 +1696038600000,0.7228,0.7236,0.7223,0.7236,10602.0 +1696038660000,0.7236,0.7236,0.7231,0.7236,4976.0 +1696038720000,0.7233,0.7233,0.7225,0.7225,11044.0 +1696038780000,0.7224,0.7229,0.7223,0.7228,8068.0 +1696038840000,0.7227,0.7228,0.7224,0.7226,1262.0 +1696038900000,0.7226,0.7246,0.7226,0.724,21634.0 +1696038960000,0.7239,0.7239,0.7228,0.7234,8151.0 +1696039020000,0.7234,0.7242,0.7234,0.724,13484.0 +1696039080000,0.724,0.7246,0.7239,0.7246,9596.0 +1696039140000,0.7246,0.7248,0.7245,0.7247,8239.0 +1696039200000,0.7247,0.7247,0.724,0.7247,29877.0 +1696039260000,0.7245,0.7253,0.7244,0.7252,41345.0 +1696039320000,0.7247,0.725,0.7242,0.7247,6280.0 +1696039380000,0.7248,0.7248,0.7242,0.7242,7437.0 +1696039440000,0.7243,0.7243,0.724,0.724,4042.0 +1696039500000,0.724,0.7245,0.724,0.7243,7971.0 +1696039560000,0.7242,0.7246,0.7239,0.7244,7977.0 +1696039620000,0.7244,0.7247,0.7239,0.7245,5752.0 +1696039680000,0.7245,0.7252,0.7245,0.7251,12062.0 +1696039740000,0.725,0.7264,0.725,0.7261,63634.0 +1696039800000,0.7263,0.7263,0.7253,0.726,20505.0 +1696039860000,0.7261,0.7269,0.7261,0.7269,18495.0 +1696039920000,0.7268,0.7274,0.7268,0.7274,9510.0 +1696039980000,0.7273,0.7283,0.7273,0.7281,20695.0 +1696040040000,0.7281,0.7284,0.7274,0.7274,29211.0 +1696040100000,0.7274,0.7274,0.7258,0.7263,21296.0 +1696040160000,0.7263,0.7263,0.7261,0.7261,1424.0 +1696040220000,0.7263,0.7269,0.7263,0.7263,3685.0 +1696040280000,0.7265,0.7266,0.7262,0.7264,1932.0 +1696040340000,0.7264,0.727,0.7251,0.7257,37101.0 +1696040400000,0.7257,0.7267,0.7245,0.7267,19823.0 +1696040460000,0.7267,0.7269,0.7238,0.7238,16744.0 +1696040520000,0.7241,0.7256,0.7241,0.7247,8197.0 +1696040580000,0.7247,0.7247,0.7239,0.7241,15412.0 +1696040640000,0.7239,0.7241,0.7235,0.7235,3271.0 +1696040700000,0.7235,0.7245,0.7226,0.7243,12579.0 +1696040760000,0.7243,0.7245,0.7242,0.7245,692.0 +1696040820000,0.7244,0.7245,0.7238,0.7238,5542.0 +1696040880000,0.7238,0.7241,0.7228,0.7233,3574.0 +1696040940000,0.7233,0.7236,0.7224,0.7235,11946.0 +1696041000000,0.7235,0.7239,0.723,0.7233,6999.0 +1696041060000,0.7232,0.7238,0.7226,0.7233,10387.0 +1696041120000,0.7233,0.7239,0.7233,0.7237,3913.0 +1696041180000,0.7236,0.7236,0.7219,0.7219,9164.0 +1696041240000,0.7226,0.7238,0.7224,0.7238,8652.0 +1696041300000,0.7238,0.7242,0.7234,0.7238,10719.0 +1696041360000,0.724,0.7253,0.7239,0.7253,20870.0 +1696041420000,0.7252,0.7257,0.7235,0.724,28076.0 +1696041480000,0.7236,0.7253,0.7232,0.7253,8084.0 +1696041540000,0.7253,0.726,0.725,0.726,12758.0 +1696041600000,0.726,0.726,0.7252,0.7258,14694.0 +1696041660000,0.7259,0.7266,0.7258,0.7266,16594.0 +1696041720000,0.7266,0.7272,0.7265,0.7271,10164.0 +1696041780000,0.727,0.7275,0.7269,0.7274,14506.0 +1696041840000,0.7273,0.7273,0.726,0.7269,9491.0 +1696041900000,0.7269,0.7276,0.7265,0.7275,8612.0 +1696041960000,0.7275,0.7275,0.7273,0.7274,1077.0 +1696042020000,0.7274,0.7274,0.7264,0.7265,8349.0 +1696042080000,0.7265,0.7275,0.7264,0.7274,7783.0 +1696042140000,0.7273,0.7273,0.7263,0.7267,7008.0 +1696042200000,0.7266,0.7295,0.7262,0.7288,83700.0 +1696042260000,0.7288,0.7291,0.7285,0.7285,10496.0 +1696042320000,0.7285,0.7285,0.7276,0.7276,6893.0 +1696042380000,0.7276,0.7288,0.7276,0.7287,14722.0 +1696042440000,0.7287,0.7298,0.7285,0.7288,19476.0 +1696042500000,0.7292,0.7295,0.7288,0.7289,9488.0 +1696042560000,0.7288,0.7291,0.7282,0.7285,14058.0 +1696042620000,0.7284,0.7284,0.7283,0.7284,683.0 +1696042680000,0.7283,0.73,0.7281,0.7295,41375.0 +1696042740000,0.7295,0.7297,0.7293,0.7295,4007.0 +1696042800000,0.7297,0.73,0.7285,0.7295,32118.0 +1696042860000,0.7292,0.731,0.7291,0.7307,24015.0 +1696042920000,0.7304,0.731,0.7301,0.7301,11307.0 +1696042980000,0.7302,0.7302,0.7293,0.7294,8330.0 +1696043040000,0.7294,0.7303,0.7291,0.7291,12213.0 +1696043100000,0.729,0.729,0.7284,0.7287,8962.0 +1696043160000,0.7287,0.7287,0.7283,0.7283,6065.0 +1696043220000,0.7282,0.7287,0.7274,0.7284,26517.0 +1696043280000,0.7288,0.7289,0.728,0.7282,9427.0 +1696043340000,0.7282,0.7303,0.7279,0.7303,13053.0 +1696043400000,0.7301,0.7302,0.7289,0.7289,23278.0 +1696043460000,0.7292,0.7308,0.7292,0.7306,17114.0 +1696043520000,0.7306,0.7314,0.7305,0.7309,43856.0 +1696043580000,0.7309,0.7313,0.7304,0.7309,21594.0 +1696043640000,0.7311,0.7314,0.7308,0.7314,22821.0 +1696043700000,0.7314,0.732,0.7313,0.7319,20402.0 +1696043760000,0.7317,0.732,0.7311,0.732,23915.0 +1696043820000,0.7318,0.7322,0.7312,0.7319,19164.0 +1696043880000,0.7316,0.7332,0.7314,0.7332,25056.0 +1696043940000,0.733,0.7332,0.7312,0.7314,31792.0 +1696044000000,0.7317,0.7319,0.731,0.7315,17254.0 +1696044060000,0.7315,0.7318,0.731,0.7318,14414.0 +1696044120000,0.7318,0.7321,0.7315,0.7318,7242.0 +1696044180000,0.7317,0.732,0.7315,0.7319,2646.0 +1696044240000,0.7319,0.7322,0.7319,0.7321,3575.0 +1696044300000,0.7322,0.7322,0.732,0.732,5941.0 +1696044360000,0.732,0.7328,0.7319,0.7326,11926.0 +1696044420000,0.7326,0.7329,0.7323,0.7325,11271.0 +1696044480000,0.7324,0.7329,0.7323,0.7326,9553.0 +1696044540000,0.7327,0.733,0.7323,0.7327,11562.0 +1696044600000,0.7329,0.7356,0.7329,0.7353,116925.0 +1696044660000,0.7351,0.7354,0.7338,0.7342,33514.0 +1696044720000,0.7342,0.7344,0.7335,0.7338,25429.0 +1696044780000,0.7337,0.7347,0.7334,0.7345,13822.0 +1696044840000,0.7342,0.7351,0.7331,0.7331,56006.0 +1696044900000,0.7335,0.7335,0.7319,0.7321,22131.0 +1696044960000,0.7323,0.7328,0.7319,0.7324,22951.0 +1696045020000,0.7324,0.7342,0.7324,0.734,8008.0 +1696045080000,0.7339,0.7341,0.7332,0.7337,21910.0 +1696045140000,0.7337,0.7345,0.7329,0.7329,34342.0 +1696045200000,0.733,0.7335,0.7329,0.7335,2599.0 +1696045260000,0.7334,0.7338,0.7328,0.7328,17748.0 +1696045320000,0.7331,0.7343,0.7331,0.734,10015.0 +1696045380000,0.7343,0.7349,0.7342,0.7348,11548.0 +1696045440000,0.7348,0.7361,0.7338,0.7348,106863.0 +1696045500000,0.7345,0.735,0.7339,0.7339,15568.0 +1696045560000,0.7339,0.7339,0.7326,0.7335,39585.0 +1696045620000,0.7335,0.734,0.7335,0.7335,5642.0 +1696045680000,0.7335,0.7335,0.7331,0.7331,19416.0 +1696045740000,0.733,0.7334,0.7327,0.7331,21957.0 +1696045800000,0.7331,0.7339,0.7329,0.7336,21596.0 +1696045860000,0.7336,0.7347,0.7336,0.7347,15527.0 +1696045920000,0.7347,0.7354,0.7347,0.7354,6899.0 +1696045980000,0.7354,0.7371,0.7349,0.7367,52708.0 +1696046040000,0.7367,0.7379,0.7367,0.7372,76266.0 +1696046100000,0.7371,0.7371,0.7362,0.7365,19043.0 +1696046160000,0.7363,0.7363,0.7351,0.7355,22406.0 +1696046220000,0.7355,0.7362,0.7354,0.7354,11384.0 +1696046280000,0.7355,0.7355,0.7342,0.7344,14917.0 +1696046340000,0.7342,0.7344,0.7332,0.7335,15302.0 +1696046400000,0.7335,0.7338,0.7315,0.7321,69392.0 +1696046460000,0.7321,0.7349,0.7316,0.7344,62813.0 +1696046520000,0.7344,0.735,0.7331,0.7334,22516.0 +1696046580000,0.7334,0.7335,0.7318,0.7318,18671.0 +1696046640000,0.7321,0.7333,0.7321,0.7332,20986.0 +1696046700000,0.7331,0.7358,0.7331,0.7355,42156.0 +1696046760000,0.7356,0.7358,0.7352,0.7352,18088.0 +1696046820000,0.7351,0.7371,0.7351,0.7368,35862.0 +1696046880000,0.7371,0.7372,0.7365,0.7367,37529.0 +1696046940000,0.7369,0.7399,0.7369,0.7397,155092.0 +1696047000000,0.7397,0.74,0.737,0.7376,98821.0 +1696047060000,0.7371,0.7377,0.7371,0.7371,19022.0 +1696047120000,0.7371,0.7371,0.7362,0.7366,17066.0 +1696047180000,0.7366,0.7366,0.7359,0.7359,16574.0 +1696047240000,0.7359,0.7362,0.7355,0.7358,14128.0 +1696047300000,0.7358,0.7364,0.7357,0.7357,18791.0 +1696047360000,0.7357,0.7357,0.734,0.7347,35714.0 +1696047420000,0.7348,0.7382,0.7343,0.7381,50512.0 +1696047480000,0.7381,0.7397,0.7381,0.7388,65549.0 +1696047540000,0.7387,0.7388,0.7379,0.7387,10495.0 +1696047600000,0.7389,0.7397,0.7387,0.7395,14026.0 +1696047660000,0.7392,0.7392,0.7373,0.7379,17099.0 +1696047720000,0.7378,0.7396,0.7377,0.7392,13528.0 +1696047780000,0.7393,0.7399,0.7388,0.7392,12493.0 +1696047840000,0.7391,0.7393,0.7387,0.739,14574.0 +1696047900000,0.739,0.739,0.7387,0.739,14691.0 +1696047960000,0.7391,0.7392,0.7388,0.7392,8726.0 +1696048020000,0.739,0.7392,0.7387,0.7392,18440.0 +1696048080000,0.7392,0.74,0.7389,0.7393,39685.0 +1696048140000,0.7393,0.7396,0.7391,0.7391,22802.0 +1696048200000,0.7394,0.7395,0.7386,0.7388,21350.0 +1696048260000,0.7388,0.7394,0.7385,0.7385,16485.0 +1696048320000,0.7385,0.7385,0.7378,0.738,22445.0 +1696048380000,0.7381,0.7381,0.7377,0.7378,24267.0 +1696048440000,0.7378,0.7379,0.7374,0.7374,5931.0 +1696048500000,0.7376,0.7376,0.7373,0.7374,6977.0 +1696048560000,0.7375,0.7392,0.7373,0.7388,32614.0 +1696048620000,0.7387,0.7412,0.7381,0.7407,91998.0 +1696048680000,0.7408,0.7409,0.7394,0.7399,37557.0 +1696048740000,0.7401,0.7402,0.7393,0.7393,11214.0 +1696048800000,0.7393,0.7393,0.7374,0.7377,43475.0 +1696048860000,0.7378,0.7385,0.7377,0.7383,4472.0 +1696048920000,0.7383,0.7385,0.738,0.7382,6288.0 +1696048980000,0.7382,0.7383,0.7376,0.7377,2148.0 +1696049040000,0.7377,0.7393,0.7375,0.7389,12568.0 +1696049100000,0.739,0.7391,0.7381,0.7383,4483.0 +1696049160000,0.7386,0.7386,0.7382,0.7382,2244.0 +1696049220000,0.738,0.7384,0.7376,0.7384,4222.0 +1696049280000,0.7384,0.7384,0.7377,0.738,2897.0 +1696049340000,0.738,0.7399,0.738,0.7398,24106.0 +1696049400000,0.7398,0.743,0.7398,0.7423,182084.0 +1696049460000,0.7424,0.7425,0.7403,0.7407,67994.0 +1696049520000,0.7405,0.7411,0.7402,0.7411,50268.0 +1696049580000,0.7409,0.7419,0.7403,0.7419,36772.0 +1696049640000,0.7414,0.7418,0.7396,0.7397,24776.0 +1696049700000,0.7396,0.7402,0.7391,0.7399,17148.0 +1696049760000,0.7396,0.7397,0.7377,0.7379,31982.0 +1696049820000,0.738,0.7393,0.7379,0.739,20716.0 +1696049880000,0.7387,0.7393,0.7366,0.7371,52403.0 +1696049940000,0.737,0.7371,0.7359,0.7369,34684.0 +1696050000000,0.7369,0.7389,0.7365,0.7388,48832.0 +1696050060000,0.7388,0.74,0.7385,0.7385,49104.0 +1696050120000,0.7385,0.7401,0.7375,0.7394,84228.0 +1696050180000,0.7392,0.7392,0.7378,0.7386,34603.0 +1696050240000,0.7386,0.7388,0.7379,0.738,32589.0 +1696050300000,0.7382,0.7414,0.738,0.741,80983.0 +1696050360000,0.7408,0.7408,0.7387,0.7388,20441.0 +1696050420000,0.7388,0.7388,0.7377,0.738,15152.0 +1696050480000,0.738,0.7381,0.7369,0.737,22008.0 +1696050540000,0.7372,0.7394,0.7372,0.7394,41179.0 +1696050600000,0.7392,0.7392,0.7379,0.7383,12836.0 +1696050660000,0.7381,0.7383,0.7345,0.7347,97422.0 +1696050720000,0.7347,0.7367,0.7335,0.7349,64489.0 +1696050780000,0.7354,0.7366,0.7354,0.7361,38375.0 +1696050840000,0.7361,0.7363,0.735,0.7362,43096.0 +1696050900000,0.7361,0.7369,0.7361,0.7369,4358.0 +1696050960000,0.7369,0.7396,0.7369,0.7389,67837.0 +1696051020000,0.7385,0.7385,0.7375,0.7375,11845.0 +1696051080000,0.7375,0.7379,0.7371,0.7376,6654.0 +1696051140000,0.7376,0.7379,0.737,0.7375,14094.0 +1696051200000,0.7375,0.7378,0.7367,0.7373,21686.0 +1696051260000,0.7373,0.7376,0.7368,0.737,15845.0 +1696051320000,0.737,0.7376,0.7366,0.7375,9872.0 +1696051380000,0.7372,0.7385,0.7372,0.738,16823.0 +1696051440000,0.7376,0.739,0.7376,0.7387,36653.0 +1696051500000,0.7384,0.7385,0.7382,0.7383,3204.0 +1696051560000,0.7383,0.7385,0.738,0.7383,4588.0 +1696051620000,0.7385,0.739,0.7381,0.7381,7940.0 +1696051680000,0.7383,0.7383,0.7369,0.7369,20601.0 +1696051740000,0.7369,0.7374,0.7366,0.7374,6984.0 +1696051800000,0.7373,0.7386,0.7373,0.7381,14947.0 +1696051860000,0.7382,0.7382,0.7372,0.7372,6423.0 +1696051920000,0.7373,0.7373,0.736,0.7363,10076.0 +1696051980000,0.7361,0.7361,0.7355,0.7359,8399.0 +1696052040000,0.7359,0.7359,0.735,0.735,25288.0 +1696052100000,0.7349,0.7371,0.7348,0.7361,24518.0 +1696052160000,0.7359,0.7368,0.7357,0.7366,7071.0 +1696052220000,0.7366,0.7366,0.7356,0.7356,10158.0 +1696052280000,0.7357,0.7385,0.7355,0.7375,36295.0 +1696052340000,0.7376,0.738,0.737,0.737,14289.0 +1696052400000,0.737,0.7388,0.7367,0.7388,13571.0 +1696052460000,0.7387,0.7392,0.7387,0.7391,12685.0 +1696052520000,0.7391,0.7396,0.7388,0.7396,9233.0 +1696052580000,0.7395,0.7406,0.7391,0.7398,45539.0 +1696052640000,0.7399,0.7402,0.7392,0.7392,6004.0 +1696052700000,0.7392,0.7404,0.7383,0.7398,25046.0 +1696052760000,0.7399,0.743,0.7398,0.743,77502.0 +1696052820000,0.7428,0.7437,0.7425,0.7437,54483.0 +1696052880000,0.7438,0.7439,0.7421,0.7422,46707.0 +1696052940000,0.7424,0.7428,0.7412,0.7423,22920.0 +1696053000000,0.7424,0.7438,0.7414,0.7417,39209.0 +1696053060000,0.7417,0.7417,0.7385,0.7399,88665.0 +1696053120000,0.7399,0.7415,0.7396,0.7412,17763.0 +1696053180000,0.7414,0.7419,0.7407,0.741,20190.0 +1696053240000,0.741,0.7412,0.7399,0.7411,10678.0 +1696053300000,0.7408,0.741,0.7406,0.7406,7132.0 +1696053360000,0.741,0.7411,0.7404,0.7405,10984.0 +1696053420000,0.7405,0.7407,0.7403,0.7403,3465.0 +1696053480000,0.7403,0.743,0.7403,0.743,41419.0 +1696053540000,0.7429,0.7438,0.7421,0.7435,30935.0 +1696053600000,0.7432,0.744,0.7431,0.744,76890.0 +1696053660000,0.744,0.7449,0.7432,0.7446,74993.0 +1696053720000,0.7446,0.7491,0.743,0.7432,341372.0 +1696053780000,0.7434,0.7452,0.7411,0.745,150430.0 +1696053840000,0.7446,0.745,0.7431,0.7433,54068.0 +1696053900000,0.7433,0.7452,0.7432,0.7444,46252.0 +1696053960000,0.7447,0.7449,0.7434,0.7437,48531.0 +1696054020000,0.7436,0.7438,0.7432,0.7434,18670.0 +1696054080000,0.7432,0.7433,0.743,0.743,7668.0 +1696054140000,0.7429,0.7435,0.7426,0.743,37658.0 +1696054200000,0.7428,0.7431,0.7426,0.7426,20452.0 +1696054260000,0.7426,0.7426,0.7414,0.7416,31482.0 +1696054320000,0.7419,0.7428,0.7411,0.7422,32066.0 +1696054380000,0.7422,0.7424,0.7419,0.7421,10738.0 +1696054440000,0.7421,0.7421,0.7411,0.7413,28585.0 +1696054500000,0.7413,0.742,0.7402,0.7412,32658.0 +1696054560000,0.7411,0.742,0.741,0.7419,7448.0 +1696054620000,0.7419,0.7419,0.7418,0.7418,3022.0 +1696054680000,0.7418,0.7418,0.74,0.7407,26521.0 +1696054740000,0.7404,0.7413,0.7398,0.7411,58121.0 +1696054800000,0.7412,0.7412,0.7406,0.741,14655.0 +1696054860000,0.7411,0.7431,0.7411,0.7425,51372.0 +1696054920000,0.7423,0.7425,0.7416,0.7423,6595.0 +1696054980000,0.7422,0.7423,0.7415,0.7418,8432.0 +1696055040000,0.7418,0.7419,0.741,0.7415,17400.0 +1696055100000,0.7415,0.7415,0.7407,0.741,10149.0 +1696055160000,0.7409,0.7415,0.7409,0.7409,11912.0 +1696055220000,0.7411,0.7417,0.7411,0.7416,4293.0 +1696055280000,0.7415,0.7418,0.741,0.7418,5247.0 +1696055340000,0.7418,0.7418,0.7409,0.7412,8752.0 +1696055400000,0.7411,0.7418,0.7409,0.7418,5506.0 +1696055460000,0.7414,0.7419,0.7413,0.7415,8608.0 +1696055520000,0.7418,0.7424,0.741,0.7424,26009.0 +1696055580000,0.7424,0.7435,0.7415,0.7435,16247.0 +1696055640000,0.7434,0.7438,0.7421,0.7428,12309.0 +1696055700000,0.7423,0.7429,0.7416,0.7416,28136.0 +1696055760000,0.7414,0.745,0.7414,0.7444,45905.0 +1696055820000,0.7446,0.7447,0.743,0.7445,11443.0 +1696055880000,0.7446,0.7447,0.7425,0.7444,26028.0 +1696055940000,0.7442,0.7447,0.7438,0.7439,10786.0 +1696056000000,0.7438,0.7438,0.7424,0.7429,15954.0 +1696056060000,0.7432,0.7432,0.7421,0.7428,28029.0 +1696056120000,0.7426,0.7433,0.7423,0.7432,11469.0 +1696056180000,0.7433,0.744,0.7424,0.7439,25765.0 +1696056240000,0.7437,0.7449,0.7437,0.7447,8763.0 +1696056300000,0.7447,0.7448,0.7434,0.7445,22148.0 +1696056360000,0.7446,0.7448,0.7439,0.7441,10657.0 +1696056420000,0.7443,0.7446,0.744,0.7445,5222.0 +1696056480000,0.7446,0.7446,0.7427,0.7431,16833.0 +1696056540000,0.743,0.743,0.742,0.7422,8279.0 +1696056600000,0.7422,0.7424,0.7416,0.742,5667.0 +1696056660000,0.7422,0.7424,0.7407,0.7411,39081.0 +1696056720000,0.7413,0.742,0.7401,0.742,23847.0 +1696056780000,0.7416,0.7419,0.7416,0.7419,2041.0 +1696056840000,0.7417,0.742,0.7412,0.7412,8461.0 +1696056900000,0.7414,0.7414,0.741,0.7412,5681.0 +1696056960000,0.7412,0.7417,0.741,0.7412,3772.0 +1696057020000,0.7413,0.7413,0.741,0.7413,5080.0 +1696057080000,0.7411,0.7413,0.7406,0.7412,11662.0 +1696057140000,0.7413,0.7427,0.7413,0.7425,15500.0 +1696057200000,0.7422,0.7428,0.7414,0.7414,25303.0 +1696057260000,0.7414,0.7417,0.74,0.7402,62184.0 +1696057320000,0.7402,0.7412,0.7367,0.7411,113186.0 +1696057380000,0.7411,0.7411,0.7401,0.7405,11635.0 +1696057440000,0.7404,0.7404,0.7395,0.7395,15944.0 +1696057500000,0.7395,0.7401,0.7392,0.74,26632.0 +1696057560000,0.74,0.74,0.7392,0.7394,8339.0 +1696057620000,0.7392,0.7394,0.7378,0.738,29973.0 +1696057680000,0.7381,0.7384,0.7377,0.7382,11688.0 +1696057740000,0.7382,0.7409,0.7375,0.7398,89844.0 +1696057800000,0.7398,0.7408,0.7396,0.7401,13049.0 +1696057860000,0.7402,0.7402,0.7386,0.739,17362.0 +1696057920000,0.739,0.7394,0.7382,0.7394,8454.0 +1696057980000,0.7392,0.7394,0.739,0.739,2135.0 +1696058040000,0.7391,0.74,0.739,0.739,12661.0 +1696058100000,0.7389,0.7389,0.7379,0.738,12288.0 +1696058160000,0.738,0.7384,0.7374,0.7381,8777.0 +1696058220000,0.7381,0.7394,0.738,0.7388,17732.0 +1696058280000,0.7387,0.739,0.7386,0.7387,16133.0 +1696058340000,0.7386,0.7389,0.7384,0.7384,2229.0 +1696058400000,0.7386,0.7389,0.7376,0.7389,16373.0 +1696058460000,0.7389,0.741,0.7389,0.741,41903.0 +1696058520000,0.7408,0.7411,0.7387,0.7392,15908.0 +1696058580000,0.739,0.739,0.7365,0.7375,72761.0 +1696058640000,0.7377,0.7391,0.7372,0.7375,31093.0 +1696058700000,0.7374,0.7374,0.7357,0.7373,57934.0 +1696058760000,0.7374,0.7376,0.7364,0.7374,31110.0 +1696058820000,0.737,0.7376,0.737,0.7376,7084.0 +1696058880000,0.7376,0.7376,0.737,0.7372,8524.0 +1696058940000,0.7372,0.7374,0.7371,0.7371,4070.0 +1696059000000,0.7369,0.7387,0.7369,0.7387,22946.0 +1696059060000,0.7387,0.7395,0.7387,0.7395,13270.0 +1696059120000,0.7394,0.7395,0.7389,0.7391,13141.0 +1696059180000,0.7391,0.7398,0.7391,0.7395,5709.0 +1696059240000,0.7394,0.7397,0.7391,0.7393,5952.0 +1696059300000,0.7395,0.7403,0.7394,0.7394,19635.0 +1696059360000,0.7394,0.7394,0.739,0.7392,6577.0 +1696059420000,0.7391,0.7394,0.7373,0.7373,20553.0 +1696059480000,0.7374,0.7386,0.7372,0.7382,19645.0 +1696059540000,0.7382,0.7385,0.7372,0.7372,13591.0 +1696059600000,0.7372,0.7378,0.737,0.7372,12211.0 +1696059660000,0.7372,0.7387,0.7372,0.7387,7606.0 +1696059720000,0.7386,0.7387,0.7382,0.7383,4315.0 +1696059780000,0.7383,0.7386,0.7382,0.7383,3677.0 +1696059840000,0.7382,0.7384,0.7366,0.7371,8711.0 +1696059900000,0.7367,0.7375,0.7366,0.7373,5353.0 +1696059960000,0.7377,0.7383,0.7372,0.7383,7174.0 +1696060020000,0.7382,0.7382,0.7369,0.7369,5586.0 +1696060080000,0.737,0.7372,0.7353,0.7357,25682.0 +1696060140000,0.7355,0.7364,0.7353,0.736,31894.0 +1696060200000,0.7359,0.7363,0.7356,0.7356,10041.0 +1696060260000,0.7357,0.7361,0.7346,0.7355,34200.0 +1696060320000,0.7355,0.7363,0.7351,0.7362,16185.0 +1696060380000,0.7362,0.7366,0.7361,0.7361,5803.0 +1696060440000,0.7361,0.7366,0.7353,0.7356,10978.0 +1696060500000,0.7356,0.7361,0.7352,0.7355,6661.0 +1696060560000,0.7352,0.7377,0.7349,0.7376,74721.0 +1696060620000,0.7375,0.7378,0.7372,0.7375,6945.0 +1696060680000,0.7376,0.739,0.7376,0.7382,20054.0 +1696060740000,0.7381,0.7388,0.7377,0.7378,9205.0 +1696060800000,0.7378,0.7392,0.7368,0.7375,43021.0 +1696060860000,0.7372,0.7378,0.7372,0.7375,9348.0 +1696060920000,0.7374,0.7394,0.7374,0.7389,45416.0 +1696060980000,0.739,0.7393,0.7384,0.739,10125.0 +1696061040000,0.739,0.739,0.7371,0.7371,12896.0 +1696061100000,0.7371,0.7375,0.7358,0.7359,29977.0 +1696061160000,0.7358,0.7362,0.7351,0.7361,26053.0 +1696061220000,0.7361,0.7364,0.7356,0.7356,9926.0 +1696061280000,0.7357,0.7362,0.7356,0.7358,13798.0 +1696061340000,0.7358,0.7362,0.7355,0.7358,10303.0 +1696061400000,0.7358,0.7371,0.7356,0.7371,25585.0 +1696061460000,0.7371,0.7385,0.737,0.7381,30154.0 +1696061520000,0.7381,0.7383,0.7378,0.7378,5414.0 +1696061580000,0.7379,0.7379,0.7369,0.7372,10019.0 +1696061640000,0.7373,0.738,0.7373,0.7379,5976.0 +1696061700000,0.7379,0.7382,0.7377,0.7378,4648.0 +1696061760000,0.7378,0.7378,0.7367,0.7371,7773.0 +1696061820000,0.737,0.7384,0.737,0.7379,7342.0 +1696061880000,0.738,0.738,0.7363,0.7364,4976.0 +1696061940000,0.7368,0.7368,0.7356,0.7359,15682.0 +1696062000000,0.7359,0.7359,0.735,0.7353,19034.0 +1696062060000,0.7353,0.7357,0.7349,0.7353,20233.0 +1696062120000,0.7355,0.7358,0.7347,0.7356,12685.0 +1696062180000,0.7355,0.7365,0.7354,0.7357,11368.0 +1696062240000,0.7358,0.7363,0.7353,0.7361,7654.0 +1696062300000,0.7362,0.7365,0.7361,0.7364,6287.0 +1696062360000,0.7363,0.7363,0.7354,0.7354,12421.0 +1696062420000,0.7352,0.7358,0.7339,0.7354,54934.0 +1696062480000,0.7357,0.7365,0.7356,0.7365,7633.0 +1696062540000,0.7365,0.7368,0.7354,0.7358,15670.0 +1696062600000,0.7355,0.7356,0.735,0.7354,4570.0 +1696062660000,0.7354,0.7356,0.7345,0.7346,7725.0 +1696062720000,0.7346,0.7352,0.7337,0.735,48922.0 +1696062780000,0.7348,0.7358,0.7348,0.7357,15277.0 +1696062840000,0.7357,0.7361,0.7353,0.7355,18038.0 +1696062900000,0.7352,0.7357,0.7352,0.7354,5625.0 +1696062960000,0.7353,0.7359,0.735,0.7358,3547.0 +1696063020000,0.7358,0.736,0.7351,0.7351,7852.0 +1696063080000,0.7355,0.7356,0.7351,0.7351,13037.0 +1696063140000,0.7355,0.7356,0.7341,0.7347,31099.0 +1696063200000,0.7346,0.7355,0.7339,0.7354,17296.0 +1696063260000,0.7355,0.7361,0.7354,0.7361,9511.0 +1696063320000,0.7361,0.7365,0.7359,0.7363,4381.0 +1696063380000,0.7365,0.7369,0.7363,0.7369,3623.0 +1696063440000,0.7369,0.7381,0.7369,0.738,16614.0 +1696063500000,0.7382,0.7419,0.7382,0.7411,136219.0 +1696063560000,0.7411,0.7416,0.7406,0.7412,39662.0 +1696063620000,0.741,0.7418,0.7404,0.7417,25076.0 +1696063680000,0.7415,0.7418,0.7409,0.7413,23471.0 +1696063740000,0.7413,0.7416,0.7409,0.7412,10589.0 +1696063800000,0.7413,0.7413,0.7409,0.741,1352.0 +1696063860000,0.741,0.7433,0.7409,0.7433,51499.0 +1696063920000,0.7431,0.7432,0.7422,0.7422,28035.0 +1696063980000,0.7426,0.743,0.7413,0.7416,10539.0 +1696064040000,0.7416,0.7417,0.7415,0.7416,3407.0 +1696064100000,0.7415,0.7423,0.7406,0.7406,28360.0 +1696064160000,0.741,0.7422,0.741,0.7417,5303.0 +1696064220000,0.7417,0.7422,0.7408,0.742,23442.0 +1696064280000,0.7419,0.742,0.7416,0.7416,7462.0 +1696064340000,0.7416,0.7417,0.7406,0.7409,5657.0 +1696064400000,0.741,0.7416,0.7402,0.7412,33488.0 +1696064460000,0.7412,0.7427,0.7411,0.7424,21017.0 +1696064520000,0.7424,0.7427,0.7395,0.7395,75813.0 +1696064580000,0.7394,0.7405,0.7393,0.7404,13749.0 +1696064640000,0.7404,0.7418,0.7403,0.7414,19523.0 +1696064700000,0.7414,0.7421,0.7413,0.7414,15314.0 +1696064760000,0.7414,0.7414,0.7398,0.7406,19679.0 +1696064820000,0.7406,0.7424,0.7406,0.7407,29002.0 +1696064880000,0.7408,0.7408,0.7399,0.7402,21347.0 +1696064940000,0.7402,0.7406,0.7387,0.7387,16061.0 +1696065000000,0.7388,0.7404,0.7383,0.7404,13497.0 +1696065060000,0.7406,0.7408,0.7396,0.7398,15029.0 +1696065120000,0.7398,0.7406,0.7397,0.7401,8067.0 +1696065180000,0.7401,0.7401,0.7398,0.7398,2545.0 +1696065240000,0.7398,0.7404,0.7398,0.7403,2493.0 +1696065300000,0.7404,0.7411,0.7404,0.7411,2678.0 +1696065360000,0.741,0.7424,0.741,0.7424,10728.0 +1696065420000,0.7422,0.7426,0.742,0.7424,7565.0 +1696065480000,0.7425,0.7427,0.7421,0.7421,13542.0 +1696065540000,0.7422,0.7422,0.7406,0.7409,10206.0 +1696065600000,0.7409,0.7414,0.7409,0.7414,3257.0 +1696065660000,0.7413,0.7416,0.741,0.7415,3983.0 +1696065720000,0.7412,0.7425,0.7411,0.7422,9929.0 +1696065780000,0.7422,0.7434,0.7422,0.7431,21358.0 +1696065840000,0.7434,0.7434,0.7424,0.7427,13688.0 +1696065900000,0.7427,0.7428,0.7425,0.7428,2960.0 +1696065960000,0.7428,0.7438,0.7427,0.7438,20268.0 +1696066020000,0.7438,0.7449,0.7437,0.7444,49827.0 +1696066080000,0.7444,0.75,0.7438,0.7492,299680.0 +1696066140000,0.7492,0.75,0.7473,0.7476,294568.0 +1696066200000,0.7476,0.7477,0.7464,0.7467,97832.0 +1696066260000,0.7468,0.7468,0.7454,0.7459,57837.0 +1696066320000,0.7457,0.7461,0.7447,0.7448,34102.0 +1696066380000,0.7448,0.7518,0.7445,0.7507,244973.0 +1696066440000,0.7508,0.7537,0.7496,0.7496,292181.0 +1696066500000,0.7496,0.7496,0.7466,0.7474,138947.0 +1696066560000,0.7472,0.7481,0.7456,0.746,68455.0 +1696066620000,0.7462,0.7518,0.7456,0.7498,235586.0 +1696066680000,0.7497,0.7503,0.7473,0.7481,91886.0 +1696066740000,0.7481,0.7482,0.7476,0.7476,34191.0 +1696066800000,0.7476,0.7482,0.7475,0.748,50470.0 +1696066860000,0.7478,0.748,0.7467,0.748,86249.0 +1696066920000,0.7478,0.7495,0.7478,0.7489,94937.0 +1696066980000,0.7486,0.7488,0.7468,0.7476,44389.0 +1696067040000,0.7479,0.7487,0.7478,0.7479,52503.0 +1696067100000,0.7479,0.7485,0.7479,0.7479,21449.0 +1696067160000,0.748,0.7488,0.7475,0.7481,34804.0 +1696067220000,0.7482,0.7508,0.7479,0.7494,125190.0 +1696067280000,0.7494,0.75,0.7491,0.7496,41463.0 +1696067340000,0.7495,0.755,0.7495,0.7542,323112.0 +1696067400000,0.7542,0.7555,0.7525,0.7526,129553.0 +1696067460000,0.7525,0.7556,0.7525,0.7548,138295.0 +1696067520000,0.7548,0.7548,0.7528,0.753,59775.0 +1696067580000,0.753,0.7543,0.7525,0.7539,67933.0 +1696067640000,0.7541,0.7547,0.7516,0.7519,105293.0 +1696067700000,0.7519,0.7525,0.7513,0.7522,70061.0 +1696067760000,0.7522,0.7531,0.7518,0.7528,80334.0 +1696067820000,0.7527,0.754,0.752,0.754,85631.0 +1696067880000,0.754,0.7555,0.7528,0.7529,110974.0 +1696067940000,0.753,0.7537,0.7527,0.7536,33532.0 +1696068000000,0.7534,0.755,0.7529,0.7542,67437.0 +1696068060000,0.7545,0.7545,0.7524,0.7525,68392.0 +1696068120000,0.7524,0.753,0.7519,0.752,73723.0 +1696068180000,0.752,0.7523,0.7511,0.7512,64643.0 +1696068240000,0.7513,0.7549,0.7511,0.7542,100113.0 +1696068300000,0.7543,0.7545,0.7531,0.7536,34589.0 +1696068360000,0.7537,0.7598,0.7522,0.7596,327655.0 +1696068420000,0.7594,0.76,0.754,0.7567,355840.0 +1696068480000,0.7566,0.7567,0.7548,0.7551,78435.0 +1696068540000,0.755,0.755,0.7513,0.752,161091.0 +1696068600000,0.7521,0.7525,0.7511,0.7513,87210.0 +1696068660000,0.7514,0.7516,0.7495,0.7506,78644.0 +1696068720000,0.7506,0.7509,0.7502,0.7507,25820.0 +1696068780000,0.7506,0.7518,0.7506,0.751,28828.0 +1696068840000,0.751,0.7514,0.7509,0.7509,31911.0 +1696068900000,0.7508,0.751,0.7501,0.7507,45287.0 +1696068960000,0.7507,0.751,0.7504,0.7505,31539.0 +1696069020000,0.7506,0.7509,0.7498,0.75,52586.0 +1696069080000,0.75,0.7508,0.7498,0.7502,32357.0 +1696069140000,0.7501,0.751,0.7499,0.7503,38744.0 +1696069200000,0.7502,0.7504,0.7479,0.7491,131960.0 +1696069260000,0.7491,0.7493,0.7477,0.7488,46309.0 +1696069320000,0.7488,0.75,0.7477,0.7483,71789.0 +1696069380000,0.7483,0.7493,0.7479,0.7491,45263.0 +1696069440000,0.7491,0.7503,0.7487,0.7494,52364.0 +1696069500000,0.7497,0.7505,0.7479,0.75,71351.0 +1696069560000,0.7501,0.7505,0.7489,0.749,47820.0 +1696069620000,0.749,0.7493,0.7488,0.7492,17704.0 +1696069680000,0.7492,0.7502,0.749,0.7502,27210.0 +1696069740000,0.75,0.7502,0.7498,0.7499,7783.0 +1696069800000,0.7499,0.7509,0.7496,0.7503,64224.0 +1696069860000,0.7503,0.7513,0.7499,0.7507,41198.0 +1696069920000,0.751,0.7522,0.7507,0.7515,39455.0 +1696069980000,0.7515,0.7523,0.7511,0.7511,52369.0 +1696070040000,0.7513,0.7514,0.7504,0.7508,28019.0 +1696070100000,0.7508,0.7511,0.7494,0.7495,37763.0 +1696070160000,0.7494,0.7505,0.7492,0.7495,50790.0 +1696070220000,0.7496,0.7518,0.7487,0.7511,72593.0 +1696070280000,0.7513,0.755,0.7513,0.7546,134691.0 +1696070340000,0.7546,0.7588,0.7545,0.7579,245778.0 +1696070400000,0.758,0.7585,0.7554,0.7576,239213.0 +1696070460000,0.7577,0.7592,0.7559,0.7562,147259.0 +1696070520000,0.7562,0.7563,0.7522,0.7532,167837.0 +1696070580000,0.7531,0.7559,0.753,0.7555,192148.0 +1696070640000,0.7557,0.7566,0.7542,0.7542,75475.0 +1696070700000,0.7542,0.7554,0.7539,0.7545,49402.0 +1696070760000,0.7548,0.7554,0.7544,0.7548,20630.0 +1696070820000,0.7547,0.756,0.7545,0.756,33812.0 +1696070880000,0.7559,0.7561,0.7548,0.7549,34433.0 +1696070940000,0.7548,0.756,0.7542,0.756,51576.0 +1696071000000,0.7556,0.7575,0.7553,0.7575,54596.0 +1696071060000,0.7571,0.7577,0.7561,0.7561,21597.0 +1696071120000,0.756,0.7563,0.7557,0.756,23562.0 +1696071180000,0.756,0.757,0.7559,0.7565,30205.0 +1696071240000,0.7566,0.757,0.7556,0.7561,33465.0 +1696071300000,0.7557,0.7575,0.7557,0.7569,39365.0 +1696071360000,0.7569,0.7574,0.7566,0.757,34879.0 +1696071420000,0.7571,0.7574,0.7569,0.7572,36428.0 +1696071480000,0.7573,0.7573,0.7559,0.7568,101622.0 +1696071540000,0.7567,0.7589,0.7565,0.7578,70185.0 +1696071600000,0.7579,0.7596,0.7575,0.7579,141557.0 +1696071660000,0.7579,0.7593,0.7578,0.7592,54418.0 +1696071720000,0.7589,0.7596,0.758,0.759,82194.0 +1696071780000,0.759,0.7596,0.7583,0.7592,54062.0 +1696071840000,0.7592,0.7595,0.7591,0.7594,53090.0 +1696071900000,0.7595,0.7595,0.7572,0.7583,89895.0 +1696071960000,0.7582,0.759,0.7577,0.7578,52538.0 +1696072020000,0.7579,0.7582,0.7569,0.7574,67582.0 +1696072080000,0.7579,0.7585,0.7571,0.7575,39366.0 +1696072140000,0.7574,0.7581,0.757,0.758,43253.0 +1696072200000,0.758,0.758,0.7566,0.7568,60782.0 +1696072260000,0.7569,0.7569,0.756,0.756,32834.0 +1696072320000,0.756,0.7577,0.756,0.7577,51413.0 +1696072380000,0.7574,0.7581,0.7572,0.7579,25268.0 +1696072440000,0.7577,0.7647,0.7577,0.7617,371462.0 +1696072500000,0.7617,0.7634,0.7615,0.763,139355.0 +1696072560000,0.7628,0.7629,0.7596,0.7598,114541.0 +1696072620000,0.7597,0.7618,0.7585,0.7618,127935.0 +1696072680000,0.7618,0.7618,0.76,0.761,59170.0 +1696072740000,0.761,0.761,0.7602,0.7606,27102.0 +1696072800000,0.7607,0.7611,0.7599,0.7602,55669.0 +1696072860000,0.7602,0.7607,0.7589,0.7589,80084.0 +1696072920000,0.759,0.7605,0.7585,0.759,76902.0 +1696072980000,0.7589,0.7599,0.7586,0.7591,51283.0 +1696073040000,0.7593,0.7598,0.7589,0.7592,38129.0 +1696073100000,0.7593,0.76,0.7588,0.7593,39272.0 +1696073160000,0.7594,0.761,0.7593,0.7606,36533.0 +1696073220000,0.7606,0.7611,0.7593,0.7602,61304.0 +1696073280000,0.7601,0.7601,0.7591,0.7592,16425.0 +1696073340000,0.7591,0.7592,0.758,0.758,57172.0 +1696073400000,0.7581,0.7585,0.758,0.7581,24245.0 +1696073460000,0.7582,0.7587,0.758,0.7583,35489.0 +1696073520000,0.7582,0.7588,0.7567,0.7583,70705.0 +1696073580000,0.7583,0.7583,0.756,0.756,77291.0 +1696073640000,0.756,0.7567,0.7555,0.7557,51317.0 +1696073700000,0.7556,0.7561,0.7541,0.7552,132734.0 +1696073760000,0.7553,0.7572,0.7552,0.756,62139.0 +1696073820000,0.7561,0.7564,0.7515,0.7522,153662.0 +1696073880000,0.7522,0.7549,0.7522,0.7535,75501.0 +1696073940000,0.7537,0.7547,0.7534,0.7545,11002.0 +1696074000000,0.7544,0.7547,0.752,0.7527,70275.0 +1696074060000,0.7528,0.7529,0.7505,0.7516,106484.0 +1696074120000,0.7513,0.7529,0.751,0.7517,91745.0 +1696074180000,0.7517,0.7533,0.7515,0.7518,39231.0 +1696074240000,0.7518,0.752,0.7496,0.752,119080.0 +1696074300000,0.7519,0.7521,0.7518,0.7521,14960.0 +1696074360000,0.752,0.7532,0.7516,0.7528,35419.0 +1696074420000,0.7531,0.7532,0.752,0.7531,39656.0 +1696074480000,0.7532,0.7534,0.7528,0.7528,35080.0 +1696074540000,0.7529,0.754,0.7528,0.754,43495.0 +1696074600000,0.7536,0.755,0.753,0.753,84864.0 +1696074660000,0.7534,0.754,0.753,0.7531,23340.0 +1696074720000,0.7533,0.7538,0.7533,0.7534,17034.0 +1696074780000,0.7535,0.7535,0.753,0.753,22921.0 +1696074840000,0.753,0.753,0.7513,0.7518,81228.0 +1696074900000,0.7518,0.7539,0.7512,0.7532,61343.0 +1696074960000,0.753,0.7535,0.7522,0.7524,19263.0 +1696075020000,0.7524,0.7528,0.7516,0.752,12785.0 +1696075080000,0.752,0.7523,0.7515,0.7515,15068.0 +1696075140000,0.7513,0.7516,0.7501,0.751,51930.0 +1696075200000,0.7509,0.7533,0.7509,0.7531,86175.0 +1696075260000,0.7527,0.7536,0.7525,0.7529,25808.0 +1696075320000,0.7531,0.7546,0.7528,0.7545,54028.0 +1696075380000,0.754,0.7549,0.7537,0.7544,45788.0 +1696075440000,0.7544,0.755,0.7542,0.7546,36285.0 +1696075500000,0.7544,0.7544,0.7518,0.7518,74182.0 +1696075560000,0.7518,0.7528,0.7517,0.7522,39384.0 +1696075620000,0.7522,0.7523,0.7503,0.7511,50716.0 +1696075680000,0.7511,0.7528,0.7511,0.7524,34603.0 +1696075740000,0.7524,0.7525,0.7517,0.7518,11418.0 +1696075800000,0.752,0.7523,0.7513,0.7514,16511.0 +1696075860000,0.7513,0.7515,0.7507,0.7513,21111.0 +1696075920000,0.7513,0.7516,0.7512,0.7514,13262.0 +1696075980000,0.7515,0.7525,0.7513,0.7524,28907.0 +1696076040000,0.7527,0.7527,0.7488,0.7512,93640.0 +1696076100000,0.7512,0.7514,0.7506,0.7511,23599.0 +1696076160000,0.7511,0.7513,0.7504,0.7512,24397.0 +1696076220000,0.751,0.7522,0.751,0.7519,27160.0 +1696076280000,0.752,0.7546,0.7515,0.7543,77167.0 +1696076340000,0.7541,0.7544,0.7517,0.7521,70347.0 +1696076400000,0.7521,0.7538,0.7517,0.7529,32941.0 +1696076460000,0.7531,0.7535,0.7522,0.7523,18632.0 +1696076520000,0.7524,0.7524,0.7508,0.7514,29379.0 +1696076580000,0.7513,0.7528,0.7512,0.7521,26547.0 +1696076640000,0.7521,0.7521,0.7511,0.7513,14520.0 +1696076700000,0.7511,0.7515,0.7508,0.7514,24911.0 +1696076760000,0.7511,0.7515,0.7496,0.7504,44329.0 +1696076820000,0.75,0.7503,0.7458,0.7486,195153.0 +1696076880000,0.7483,0.7501,0.7482,0.7491,47749.0 +1696076940000,0.749,0.7498,0.7488,0.7495,21218.0 +1696077000000,0.7496,0.75,0.749,0.7491,26004.0 +1696077060000,0.7492,0.7495,0.7489,0.7491,9148.0 +1696077120000,0.7491,0.7494,0.7485,0.7494,23266.0 +1696077180000,0.7492,0.7493,0.7479,0.7479,36107.0 +1696077240000,0.7481,0.7481,0.7206,0.739,1933964.0 +1696077300000,0.739,0.741,0.7386,0.7387,272553.0 +1696077360000,0.7388,0.7399,0.7386,0.7395,101075.0 +1696077420000,0.7395,0.7401,0.7365,0.7389,248101.0 +1696077480000,0.739,0.7391,0.7371,0.7372,115399.0 +1696077540000,0.7374,0.7395,0.7369,0.7394,44903.0 +1696077600000,0.7394,0.7398,0.7371,0.7389,64165.0 +1696077660000,0.739,0.739,0.7366,0.7371,79114.0 +1696077720000,0.737,0.7376,0.7359,0.7362,61293.0 +1696077780000,0.7362,0.7366,0.7357,0.736,74024.0 +1696077840000,0.7358,0.736,0.7343,0.7344,86194.0 +1696077900000,0.7344,0.7349,0.7324,0.7335,157152.0 +1696077960000,0.7338,0.7347,0.7323,0.733,60572.0 +1696078020000,0.7334,0.7359,0.7328,0.735,144987.0 +1696078080000,0.7349,0.7352,0.7314,0.7317,132994.0 +1696078140000,0.7318,0.7334,0.7316,0.7334,105975.0 +1696078200000,0.7329,0.7337,0.7326,0.7332,54008.0 +1696078260000,0.733,0.7334,0.7325,0.7328,53945.0 +1696078320000,0.7328,0.7328,0.7303,0.7305,141922.0 +1696078380000,0.7304,0.7307,0.7216,0.726,582116.0 +1696078440000,0.726,0.7314,0.725,0.7277,338501.0 +1696078500000,0.7277,0.7291,0.7261,0.7288,86193.0 +1696078560000,0.7289,0.7289,0.7274,0.7279,109097.0 +1696078620000,0.7279,0.7285,0.7271,0.7279,65738.0 +1696078680000,0.7278,0.7299,0.7278,0.7294,106059.0 +1696078740000,0.7296,0.7311,0.7293,0.7298,73020.0 +1696078800000,0.73,0.7304,0.7269,0.7276,90842.0 +1696078860000,0.7273,0.7309,0.7272,0.7296,78454.0 +1696078920000,0.7295,0.7309,0.729,0.7308,54303.0 +1696078980000,0.7309,0.7315,0.7302,0.7313,41805.0 +1696079040000,0.7313,0.7341,0.7311,0.7336,108806.0 +1696079100000,0.7336,0.7338,0.7323,0.7334,54704.0 +1696079160000,0.7333,0.7335,0.732,0.7335,34431.0 +1696079220000,0.733,0.7333,0.7321,0.733,31709.0 +1696079280000,0.733,0.7334,0.7328,0.7332,11153.0 +1696079340000,0.7333,0.7333,0.7319,0.7332,32602.0 +1696079400000,0.7332,0.7338,0.7324,0.7337,24171.0 +1696079460000,0.7338,0.7346,0.7336,0.7341,41700.0 +1696079520000,0.734,0.7348,0.734,0.7345,35209.0 +1696079580000,0.7346,0.7371,0.7341,0.7365,131038.0 +1696079640000,0.7365,0.7368,0.7351,0.7351,34281.0 +1696079700000,0.7353,0.7359,0.7353,0.7356,30658.0 +1696079760000,0.7355,0.7358,0.7353,0.7356,21606.0 +1696079820000,0.7356,0.7357,0.7342,0.7343,31528.0 +1696079880000,0.7343,0.7349,0.7334,0.7346,56283.0 +1696079940000,0.7348,0.7355,0.7348,0.7354,11446.0 +1696080000000,0.7354,0.7359,0.735,0.7352,32269.0 +1696080060000,0.7354,0.7365,0.7351,0.7365,31635.0 +1696080120000,0.7362,0.7369,0.7361,0.7365,23021.0 +1696080180000,0.7363,0.737,0.736,0.7368,45420.0 +1696080240000,0.7369,0.7369,0.7357,0.7362,15333.0 +1696080300000,0.7361,0.7362,0.7357,0.7359,8675.0 +1696080360000,0.7358,0.7368,0.7358,0.7364,13724.0 +1696080420000,0.7364,0.7371,0.7358,0.7358,14337.0 +1696080480000,0.7359,0.7359,0.7346,0.735,24499.0 +1696080540000,0.7348,0.7365,0.734,0.7346,75517.0 +1696080600000,0.7343,0.7351,0.7343,0.7346,22379.0 +1696080660000,0.7346,0.7363,0.7346,0.7354,21128.0 +1696080720000,0.7355,0.7362,0.7354,0.736,8675.0 +1696080780000,0.7361,0.7363,0.735,0.735,10788.0 +1696080840000,0.7351,0.7351,0.734,0.7341,65628.0 +1696080900000,0.7341,0.7341,0.7307,0.7313,171273.0 +1696080960000,0.7315,0.7315,0.7218,0.7242,577818.0 +1696081020000,0.7245,0.7246,0.7111,0.7163,960397.0 +1696081080000,0.7162,0.7181,0.707,0.7096,1128039.0 +1696081140000,0.7095,0.7146,0.7076,0.7145,534146.0 +1696081200000,0.7146,0.7161,0.7069,0.7109,772345.0 +1696081260000,0.7109,0.7137,0.71,0.7123,151178.0 +1696081320000,0.7124,0.7142,0.7117,0.7121,127630.0 +1696081380000,0.7126,0.7127,0.7102,0.7106,102611.0 +1696081440000,0.7111,0.7113,0.7082,0.7084,109699.0 +1696081500000,0.7084,0.7122,0.7075,0.7117,231428.0 +1696081560000,0.7117,0.7122,0.7111,0.7115,89555.0 +1696081620000,0.7116,0.7118,0.7104,0.7111,71596.0 +1696081680000,0.7111,0.7112,0.708,0.7082,86135.0 +1696081740000,0.7082,0.709,0.7063,0.7084,155772.0 +1696081800000,0.7082,0.7095,0.7073,0.7083,80197.0 +1696081860000,0.7085,0.7091,0.7075,0.7089,85324.0 +1696081920000,0.7088,0.7113,0.7085,0.7113,103918.0 +1696081980000,0.7113,0.714,0.7112,0.7134,197882.0 +1696082040000,0.7134,0.714,0.7123,0.713,130330.0 +1696082100000,0.713,0.7136,0.712,0.7126,89281.0 +1696082160000,0.7125,0.7135,0.7119,0.7125,105453.0 +1696082220000,0.7125,0.7131,0.7124,0.7129,29592.0 +1696082280000,0.713,0.7148,0.713,0.7148,84693.0 +1696082340000,0.7148,0.7159,0.7145,0.7155,71251.0 +1696082400000,0.7156,0.7167,0.7129,0.7135,169261.0 +1696082460000,0.7135,0.7144,0.7133,0.7134,59668.0 +1696082520000,0.7137,0.7146,0.7131,0.7131,80731.0 +1696082580000,0.7132,0.7138,0.7131,0.7135,22239.0 +1696082640000,0.7137,0.7138,0.7131,0.7131,35778.0 +1696082700000,0.7133,0.7133,0.7116,0.712,55792.0 +1696082760000,0.7118,0.7137,0.7116,0.713,34585.0 +1696082820000,0.7135,0.716,0.7133,0.7148,65829.0 +1696082880000,0.7147,0.7156,0.7136,0.7155,48268.0 +1696082940000,0.7155,0.7166,0.7155,0.7163,43665.0 +1696083000000,0.7161,0.7165,0.7158,0.7158,36038.0 +1696083060000,0.7158,0.717,0.7152,0.7165,60880.0 +1696083120000,0.7164,0.7172,0.7163,0.717,31220.0 +1696083180000,0.717,0.7171,0.7162,0.7171,28975.0 +1696083240000,0.717,0.7175,0.7167,0.7172,65259.0 +1696083300000,0.717,0.7175,0.7165,0.7165,40585.0 +1696083360000,0.7164,0.7173,0.7155,0.7173,47425.0 +1696083420000,0.7173,0.7179,0.7162,0.7165,64234.0 +1696083480000,0.7164,0.7175,0.7158,0.7173,33663.0 +1696083540000,0.7175,0.7176,0.7135,0.7142,77913.0 +1696083600000,0.7144,0.716,0.7142,0.7154,22119.0 +1696083660000,0.7155,0.7157,0.7152,0.7152,8613.0 +1696083720000,0.7153,0.7161,0.7153,0.7161,12556.0 +1696083780000,0.716,0.716,0.7136,0.7136,27943.0 +1696083840000,0.7138,0.714,0.7125,0.7133,67963.0 +1696083900000,0.7133,0.7148,0.7133,0.7148,16954.0 +1696083960000,0.7145,0.715,0.7145,0.7149,7012.0 +1696084020000,0.715,0.7156,0.715,0.7156,12890.0 +1696084080000,0.7156,0.716,0.7155,0.716,9925.0 +1696084140000,0.7159,0.7162,0.7155,0.7159,21539.0 +1696084200000,0.7159,0.7164,0.7158,0.7162,24524.0 +1696084260000,0.716,0.7167,0.716,0.7166,16397.0 +1696084320000,0.7167,0.7171,0.7159,0.7159,42851.0 +1696084380000,0.7161,0.7162,0.7138,0.7141,55083.0 +1696084440000,0.7139,0.7148,0.7139,0.7146,7548.0 +1696084500000,0.7145,0.7145,0.7137,0.7144,11783.0 +1696084560000,0.7144,0.7155,0.7144,0.7154,16424.0 +1696084620000,0.7154,0.7161,0.7135,0.7139,63801.0 +1696084680000,0.7138,0.7145,0.7132,0.7139,21796.0 +1696084740000,0.7136,0.7146,0.7135,0.7145,14840.0 +1696084800000,0.7143,0.7148,0.713,0.7141,24332.0 +1696084860000,0.7141,0.7154,0.7114,0.7124,137075.0 +1696084920000,0.7124,0.7128,0.712,0.7127,44158.0 +1696084980000,0.7126,0.713,0.712,0.7126,8633.0 +1696085040000,0.7126,0.7138,0.7112,0.7125,93720.0 +1696085100000,0.7125,0.7138,0.7125,0.7132,26650.0 +1696085160000,0.7132,0.7141,0.7101,0.7116,90101.0 +1696085220000,0.7116,0.7124,0.7114,0.7117,21791.0 +1696085280000,0.7117,0.713,0.7117,0.7128,21490.0 +1696085340000,0.7125,0.7125,0.7105,0.7112,29204.0 +1696085400000,0.7109,0.7122,0.7101,0.712,29359.0 +1696085460000,0.7121,0.7121,0.709,0.7101,142237.0 +1696085520000,0.7101,0.7101,0.7082,0.7091,56619.0 +1696085580000,0.7091,0.7101,0.7075,0.7097,96405.0 +1696085640000,0.7096,0.7101,0.7086,0.7099,24175.0 +1696085700000,0.7099,0.7101,0.7092,0.71,25324.0 +1696085760000,0.71,0.7101,0.7092,0.7093,10996.0 +1696085820000,0.7094,0.7096,0.7092,0.7094,11666.0 +1696085880000,0.7094,0.7101,0.7093,0.7096,32367.0 +1696085940000,0.7099,0.7104,0.709,0.7103,35915.0 +1696086000000,0.7103,0.7128,0.7103,0.7115,89191.0 +1696086060000,0.7115,0.7125,0.7113,0.7123,28271.0 +1696086120000,0.7125,0.7127,0.7117,0.7122,33059.0 +1696086180000,0.7122,0.7126,0.71,0.7103,46149.0 +1696086240000,0.7102,0.7107,0.7097,0.71,25418.0 +1696086300000,0.7097,0.7113,0.7093,0.7113,31800.0 +1696086360000,0.7114,0.7118,0.7106,0.7116,20513.0 +1696086420000,0.7118,0.7122,0.7116,0.712,15029.0 +1696086480000,0.7121,0.7135,0.712,0.7131,28356.0 +1696086540000,0.713,0.7158,0.713,0.7142,66531.0 +1696086600000,0.7142,0.7151,0.7139,0.714,35780.0 +1696086660000,0.7143,0.7152,0.7134,0.7151,33386.0 +1696086720000,0.7151,0.7154,0.7143,0.7147,9696.0 +1696086780000,0.7146,0.7146,0.7134,0.7134,6337.0 +1696086840000,0.7135,0.7153,0.7135,0.7153,17588.0 +1696086900000,0.7153,0.7161,0.7137,0.7141,58501.0 +1696086960000,0.7142,0.7152,0.7142,0.715,13250.0 +1696087020000,0.7151,0.7156,0.7147,0.7149,14540.0 +1696087080000,0.7149,0.7149,0.7138,0.7141,12797.0 +1696087140000,0.7142,0.7146,0.7139,0.7142,17818.0 +1696087200000,0.7143,0.7143,0.7129,0.7129,12439.0 +1696087260000,0.7128,0.7143,0.7126,0.7138,14596.0 +1696087320000,0.714,0.7145,0.7134,0.7137,7602.0 +1696087380000,0.7138,0.714,0.7137,0.7138,3224.0 +1696087440000,0.7137,0.7166,0.7137,0.715,99497.0 +1696087500000,0.715,0.7152,0.7143,0.7151,23627.0 +1696087560000,0.715,0.715,0.7129,0.7135,49545.0 +1696087620000,0.7135,0.7135,0.7123,0.7127,15972.0 +1696087680000,0.7128,0.7133,0.7128,0.713,3129.0 +1696087740000,0.713,0.713,0.7118,0.7127,16445.0 +1696087800000,0.7125,0.7148,0.7119,0.7144,71554.0 +1696087860000,0.7145,0.7203,0.7139,0.7189,271762.0 +1696087920000,0.7187,0.719,0.7186,0.7189,21861.0 +1696087980000,0.7189,0.7194,0.7182,0.7182,47238.0 +1696088040000,0.7183,0.7183,0.7178,0.7183,10708.0 +1696088100000,0.7181,0.7195,0.7172,0.7195,38261.0 +1696088160000,0.7194,0.7208,0.7192,0.7208,49353.0 +1696088220000,0.7208,0.7209,0.7194,0.7197,40795.0 +1696088280000,0.7194,0.7196,0.7179,0.7188,31462.0 +1696088340000,0.7188,0.7192,0.7167,0.7182,52390.0 +1696088400000,0.7181,0.7183,0.7172,0.7177,10097.0 +1696088460000,0.7177,0.718,0.7172,0.7175,6462.0 +1696088520000,0.7175,0.7176,0.7172,0.7176,3085.0 +1696088580000,0.7178,0.718,0.7176,0.7176,4773.0 +1696088640000,0.7176,0.7177,0.7167,0.7167,20687.0 +1696088700000,0.7166,0.7177,0.7159,0.7177,17834.0 +1696088760000,0.7177,0.7188,0.7174,0.718,19772.0 +1696088820000,0.7182,0.719,0.7178,0.7185,17933.0 +1696088880000,0.7186,0.7199,0.7186,0.7192,30660.0 +1696088940000,0.7191,0.7195,0.7183,0.7189,35236.0 +1696089000000,0.7187,0.7193,0.7185,0.719,9725.0 +1696089060000,0.719,0.7192,0.7184,0.7186,20410.0 +1696089120000,0.7187,0.7191,0.7182,0.7186,57848.0 +1696089180000,0.7185,0.7189,0.7185,0.7187,8290.0 +1696089240000,0.7187,0.7191,0.7184,0.7187,10448.0 +1696089300000,0.7186,0.7187,0.7174,0.7178,19698.0 +1696089360000,0.7178,0.7183,0.7175,0.7181,8679.0 +1696089420000,0.7179,0.7179,0.7174,0.7174,2498.0 +1696089480000,0.7175,0.718,0.7174,0.7177,4707.0 +1696089540000,0.7176,0.7179,0.7171,0.7171,11322.0 +1696089600000,0.7171,0.7175,0.7162,0.7166,34321.0 +1696089660000,0.7166,0.7179,0.7166,0.7172,27863.0 +1696089720000,0.7171,0.7176,0.7161,0.7161,19983.0 +1696089780000,0.7162,0.7163,0.715,0.715,19954.0 +1696089840000,0.7155,0.7158,0.715,0.7155,7061.0 +1696089900000,0.7155,0.7165,0.715,0.7163,20812.0 +1696089960000,0.7164,0.7164,0.7157,0.7161,9818.0 +1696090020000,0.716,0.7176,0.716,0.7176,14380.0 +1696090080000,0.7177,0.7202,0.7177,0.7197,66827.0 +1696090140000,0.7198,0.7206,0.7196,0.7199,16465.0 +1696090200000,0.7198,0.7199,0.7186,0.7197,15931.0 +1696090260000,0.7194,0.7196,0.7183,0.7195,16617.0 +1696090320000,0.7197,0.7201,0.7195,0.72,8756.0 +1696090380000,0.7199,0.7201,0.7192,0.7195,10835.0 +1696090440000,0.7194,0.7198,0.7193,0.7197,6592.0 +1696090500000,0.7196,0.7203,0.7187,0.7188,17708.0 +1696090560000,0.719,0.7194,0.7187,0.7187,8794.0 +1696090620000,0.7187,0.7191,0.718,0.7191,13710.0 +1696090680000,0.719,0.7193,0.7182,0.7189,8247.0 +1696090740000,0.7188,0.7191,0.7186,0.719,4651.0 +1696090800000,0.7189,0.7197,0.7189,0.7197,24106.0 +1696090860000,0.7197,0.7197,0.719,0.7195,12947.0 +1696090920000,0.7196,0.72,0.7196,0.7199,9289.0 +1696090980000,0.7199,0.72,0.7194,0.7197,7864.0 +1696091040000,0.7196,0.7197,0.7188,0.7195,14409.0 +1696091100000,0.7195,0.7198,0.7191,0.7193,10750.0 +1696091160000,0.7194,0.7198,0.7183,0.719,22119.0 +1696091220000,0.7192,0.7196,0.7188,0.7194,7624.0 +1696091280000,0.7193,0.7197,0.7166,0.7182,64336.0 +1696091340000,0.7184,0.7184,0.7178,0.7178,3098.0 +1696091400000,0.7179,0.7192,0.7178,0.7192,8839.0 +1696091460000,0.7191,0.7191,0.7184,0.7191,7449.0 +1696091520000,0.719,0.7196,0.719,0.7193,12357.0 +1696091580000,0.7194,0.7194,0.7191,0.7191,3024.0 +1696091640000,0.7192,0.7197,0.7191,0.7196,2900.0 +1696091700000,0.7197,0.7199,0.7194,0.7199,6677.0 +1696091760000,0.7197,0.7197,0.7193,0.7195,8034.0 +1696091820000,0.7195,0.7199,0.7193,0.7198,9393.0 +1696091880000,0.7199,0.7199,0.7194,0.7198,6062.0 +1696091940000,0.7198,0.7202,0.7197,0.72,8405.0 +1696092000000,0.7198,0.7203,0.7194,0.7202,19303.0 +1696092060000,0.7203,0.7203,0.7198,0.7203,23850.0 +1696092120000,0.7202,0.7205,0.7201,0.7204,6083.0 +1696092180000,0.7204,0.7204,0.7199,0.7199,2625.0 +1696092240000,0.72,0.7205,0.7198,0.7203,5282.0 +1696092300000,0.7203,0.7205,0.7201,0.7201,11532.0 +1696092360000,0.7201,0.7201,0.7162,0.7171,75485.0 +1696092420000,0.7172,0.7181,0.7172,0.7176,41413.0 +1696092480000,0.7177,0.7179,0.7172,0.7172,10966.0 +1696092540000,0.7172,0.7177,0.7169,0.717,11616.0 +1696092600000,0.717,0.7177,0.7169,0.7172,7174.0 +1696092660000,0.7171,0.7173,0.7171,0.7173,2114.0 +1696092720000,0.7172,0.7172,0.7158,0.7165,25195.0 +1696092780000,0.7164,0.7169,0.7155,0.7158,15050.0 +1696092840000,0.7158,0.7158,0.7147,0.7149,26539.0 +1696092900000,0.7149,0.7151,0.714,0.715,14244.0 +1696092960000,0.715,0.7164,0.7147,0.7164,8328.0 +1696093020000,0.7164,0.7167,0.7157,0.7157,20370.0 +1696093080000,0.7159,0.7159,0.7152,0.7153,4812.0 +1696093140000,0.7154,0.7155,0.7148,0.7148,7971.0 +1696093200000,0.715,0.7157,0.7149,0.7149,17493.0 +1696093260000,0.7149,0.7151,0.714,0.7142,10984.0 +1696093320000,0.7143,0.7145,0.7134,0.7142,30995.0 +1696093380000,0.7141,0.7147,0.7137,0.714,16221.0 +1696093440000,0.714,0.7145,0.7137,0.7145,10637.0 +1696093500000,0.7144,0.7152,0.7109,0.7124,103244.0 +1696093560000,0.7124,0.7134,0.712,0.7134,10715.0 +1696093620000,0.7134,0.7138,0.7115,0.7115,18141.0 +1696093680000,0.7115,0.7119,0.7104,0.7104,65271.0 +1696093740000,0.711,0.7143,0.7105,0.714,95315.0 +1696093800000,0.7139,0.7149,0.7135,0.7141,23830.0 +1696093860000,0.7142,0.7145,0.7137,0.7145,13002.0 +1696093920000,0.7145,0.7145,0.7121,0.7128,32558.0 +1696093980000,0.7128,0.7128,0.7117,0.712,8128.0 +1696094040000,0.7117,0.7126,0.7114,0.7126,13695.0 +1696094100000,0.7128,0.7134,0.7128,0.713,14586.0 +1696094160000,0.7131,0.7133,0.7127,0.7127,10643.0 +1696094220000,0.7127,0.7127,0.7122,0.7122,3104.0 +1696094280000,0.7123,0.7125,0.7119,0.7121,5968.0 +1696094340000,0.7124,0.7126,0.7114,0.7114,13603.0 +1696094400000,0.7114,0.7124,0.7114,0.7122,14328.0 +1696094460000,0.7123,0.7123,0.7107,0.7109,42533.0 +1696094520000,0.711,0.7132,0.711,0.713,40335.0 +1696094580000,0.713,0.7137,0.713,0.7135,9042.0 +1696094640000,0.7135,0.7137,0.7126,0.7129,27110.0 +1696094700000,0.7129,0.7129,0.7124,0.7124,2946.0 +1696094760000,0.7129,0.7132,0.7128,0.7131,3415.0 +1696094820000,0.7131,0.7131,0.7122,0.7125,6888.0 +1696094880000,0.7127,0.7127,0.7127,0.7127,144.0 +1696094940000,0.7127,0.7132,0.7125,0.7125,4224.0 +1696095000000,0.7127,0.7127,0.7118,0.7123,13048.0 +1696095060000,0.7125,0.7125,0.7122,0.7124,2179.0 +1696095120000,0.7124,0.7127,0.7124,0.7125,3941.0 +1696095180000,0.7125,0.7132,0.7124,0.7132,5951.0 +1696095240000,0.7132,0.7139,0.7132,0.7137,8407.0 +1696095300000,0.7137,0.7138,0.7135,0.7136,4136.0 +1696095360000,0.7138,0.7144,0.7137,0.7143,9711.0 +1696095420000,0.7143,0.7152,0.7143,0.7149,16071.0 +1696095480000,0.715,0.7154,0.7146,0.7149,16765.0 +1696095540000,0.7151,0.7153,0.7144,0.7146,8183.0 +1696095600000,0.7146,0.7146,0.7136,0.7137,20517.0 +1696095660000,0.7138,0.7149,0.7138,0.7147,13628.0 +1696095720000,0.7147,0.7149,0.7144,0.7144,3633.0 +1696095780000,0.7144,0.7146,0.7144,0.7146,2444.0 +1696095840000,0.7147,0.7147,0.7143,0.7145,5249.0 +1696095900000,0.7145,0.7145,0.7139,0.7139,7844.0 +1696095960000,0.714,0.7141,0.7121,0.7126,25315.0 +1696096020000,0.7124,0.7124,0.7118,0.712,2021.0 +1696096080000,0.712,0.7127,0.712,0.7122,6356.0 +1696096140000,0.7122,0.7122,0.7113,0.7119,20227.0 +1696096200000,0.712,0.7128,0.712,0.7127,10130.0 +1696096260000,0.7127,0.7137,0.7127,0.7132,16930.0 +1696096320000,0.7133,0.7137,0.7131,0.7132,12284.0 +1696096380000,0.7133,0.7134,0.7128,0.713,4308.0 +1696096440000,0.7131,0.7133,0.713,0.7133,807.0 +1696096500000,0.7133,0.7133,0.7128,0.7132,2921.0 +1696096560000,0.7132,0.7133,0.7128,0.7133,2284.0 +1696096620000,0.7133,0.7136,0.7128,0.7128,8070.0 +1696096680000,0.7132,0.7136,0.713,0.7131,7081.0 +1696096740000,0.7132,0.7132,0.7125,0.7125,4268.0 +1696096800000,0.7127,0.7136,0.7127,0.7131,9629.0 +1696096860000,0.7131,0.7137,0.7131,0.7135,2554.0 +1696096920000,0.7135,0.7139,0.7133,0.7138,8270.0 +1696096980000,0.7138,0.7139,0.7135,0.7135,3229.0 +1696097040000,0.7135,0.7135,0.7125,0.7125,9807.0 +1696097100000,0.7126,0.7131,0.7126,0.7131,4071.0 +1696097160000,0.7131,0.7132,0.7131,0.7131,902.0 +1696097220000,0.7131,0.7133,0.7129,0.7131,5066.0 +1696097280000,0.7131,0.7134,0.7131,0.7133,1737.0 +1696097340000,0.7134,0.7134,0.7132,0.7132,3680.0 +1696097400000,0.7132,0.7132,0.7125,0.7131,12567.0 +1696097460000,0.713,0.7134,0.7128,0.7133,3284.0 +1696097520000,0.7133,0.7141,0.7133,0.7141,23272.0 +1696097580000,0.714,0.7141,0.7138,0.7141,5051.0 +1696097640000,0.7141,0.7145,0.7141,0.7145,6191.0 +1696097700000,0.7145,0.7145,0.7138,0.7144,15196.0 +1696097760000,0.7144,0.7144,0.714,0.7141,3465.0 +1696097820000,0.7141,0.7142,0.7139,0.714,9394.0 +1696097880000,0.7139,0.714,0.7136,0.7137,7999.0 +1696097940000,0.7137,0.7137,0.7132,0.7133,4469.0 +1696098000000,0.7134,0.7137,0.7129,0.7137,8993.0 +1696098060000,0.7135,0.7138,0.7135,0.7136,9434.0 +1696098120000,0.7138,0.7142,0.7137,0.7141,6143.0 +1696098180000,0.7141,0.7148,0.7139,0.7147,10114.0 +1696098240000,0.7147,0.7148,0.7147,0.7148,156.0 +1696098300000,0.7147,0.7149,0.7146,0.7148,10314.0 +1696098360000,0.7147,0.7147,0.7146,0.7146,1612.0 +1696098420000,0.7146,0.7149,0.7146,0.7146,1275.0 +1696098480000,0.7149,0.7151,0.7149,0.7149,10570.0 +1696098540000,0.715,0.7151,0.7147,0.7148,2285.0 +1696098600000,0.7147,0.7153,0.7147,0.715,4432.0 +1696098660000,0.715,0.715,0.7146,0.7148,10486.0 +1696098720000,0.7149,0.7153,0.7146,0.7152,9729.0 +1696098780000,0.7149,0.7149,0.7148,0.7148,2119.0 +1696098840000,0.7148,0.7148,0.7144,0.7144,4954.0 +1696098900000,0.7143,0.7145,0.7141,0.7141,5896.0 +1696098960000,0.714,0.7141,0.7137,0.7137,5141.0 +1696099020000,0.7137,0.7137,0.7123,0.7124,8371.0 +1696099080000,0.7123,0.714,0.7115,0.7123,58590.0 +1696099140000,0.7124,0.7125,0.7117,0.7121,15948.0 +1696099200000,0.7121,0.7126,0.7119,0.7126,21626.0 +1696099260000,0.7126,0.7129,0.7124,0.7127,7223.0 +1696099320000,0.7125,0.7129,0.7125,0.7126,3412.0 +1696099380000,0.7126,0.7132,0.7126,0.7131,1943.0 +1696099440000,0.7132,0.7133,0.7125,0.7125,5386.0 +1696099500000,0.7126,0.7127,0.7124,0.7126,5976.0 +1696099560000,0.7127,0.7127,0.7124,0.7125,7879.0 +1696099620000,0.7127,0.7128,0.7122,0.7126,6178.0 +1696099680000,0.7125,0.7135,0.7125,0.7135,9179.0 +1696099740000,0.7135,0.7137,0.7126,0.7126,12084.0 +1696099800000,0.7127,0.7129,0.7126,0.7127,5885.0 +1696099860000,0.7126,0.7131,0.7126,0.7131,4857.0 +1696099920000,0.713,0.7135,0.713,0.7135,9147.0 +1696099980000,0.7134,0.7138,0.7132,0.7135,10078.0 +1696100040000,0.7135,0.7148,0.7134,0.7146,21122.0 +1696100100000,0.7145,0.7148,0.7142,0.7148,9216.0 +1696100160000,0.7147,0.7147,0.7136,0.7138,16489.0 +1696100220000,0.7139,0.7144,0.7139,0.7144,4978.0 +1696100280000,0.7145,0.7148,0.7145,0.7146,2958.0 +1696100340000,0.7147,0.7148,0.7139,0.7139,10291.0 +1696100400000,0.7143,0.7146,0.7136,0.7138,23005.0 +1696100460000,0.7137,0.7137,0.7129,0.7129,4912.0 +1696100520000,0.7129,0.713,0.7122,0.7124,23164.0 +1696100580000,0.7124,0.7128,0.7121,0.7125,9650.0 +1696100640000,0.7125,0.7134,0.7121,0.713,19519.0 +1696100700000,0.7131,0.7154,0.713,0.7152,18999.0 +1696100760000,0.7152,0.7154,0.7146,0.7152,29887.0 +1696100820000,0.7151,0.7151,0.7143,0.7149,4914.0 +1696100880000,0.7148,0.7164,0.7147,0.7162,29794.0 +1696100940000,0.7162,0.7165,0.7161,0.7162,18833.0 +1696101000000,0.7162,0.7164,0.714,0.7146,47724.0 +1696101060000,0.7145,0.7152,0.7143,0.7146,13870.0 +1696101120000,0.7145,0.7145,0.7135,0.7137,6880.0 +1696101180000,0.7138,0.7138,0.713,0.7133,8958.0 +1696101240000,0.7133,0.7133,0.7131,0.7131,2310.0 +1696101300000,0.7131,0.7132,0.7127,0.7128,8141.0 +1696101360000,0.7128,0.7136,0.7128,0.7129,13786.0 +1696101420000,0.713,0.7135,0.7128,0.7135,2839.0 +1696101480000,0.7136,0.714,0.7134,0.7134,4077.0 +1696101540000,0.7134,0.7143,0.7134,0.7143,3537.0 +1696101600000,0.7142,0.7142,0.7132,0.7139,6492.0 +1696101660000,0.7139,0.7142,0.7139,0.7141,4339.0 +1696101720000,0.7142,0.7142,0.7139,0.714,914.0 +1696101780000,0.714,0.7141,0.7138,0.7138,3744.0 +1696101840000,0.7141,0.7141,0.7138,0.7139,533.0 +1696101900000,0.7139,0.7142,0.7139,0.7139,3880.0 +1696101960000,0.7139,0.7141,0.7134,0.7134,1151.0 +1696102020000,0.7134,0.7139,0.7132,0.7132,10676.0 +1696102080000,0.7135,0.7137,0.7132,0.7137,3572.0 +1696102140000,0.7137,0.7141,0.7137,0.7139,4640.0 +1696102200000,0.7139,0.7141,0.7137,0.714,2580.0 +1696102260000,0.714,0.714,0.7128,0.7128,11675.0 +1696102320000,0.7128,0.7129,0.7122,0.7122,4634.0 +1696102380000,0.7121,0.7128,0.7121,0.7125,13548.0 +1696102440000,0.7125,0.7128,0.7121,0.7122,12767.0 +1696102500000,0.7123,0.7124,0.7119,0.7122,14867.0 +1696102560000,0.7122,0.7133,0.7118,0.7124,50454.0 +1696102620000,0.7124,0.7124,0.7122,0.7123,2244.0 +1696102680000,0.7124,0.7124,0.7123,0.7123,1354.0 +1696102740000,0.7122,0.7123,0.712,0.7121,5555.0 +1696102800000,0.712,0.7124,0.7115,0.7124,15906.0 +1696102860000,0.7125,0.7129,0.7112,0.7128,26580.0 +1696102920000,0.7129,0.7129,0.7126,0.7127,1517.0 +1696102980000,0.7128,0.7129,0.7128,0.7128,1397.0 +1696103040000,0.7129,0.7129,0.7123,0.7123,4306.0 +1696103100000,0.7122,0.7123,0.7115,0.7115,6733.0 +1696103160000,0.7115,0.7125,0.711,0.7116,37117.0 +1696103220000,0.7117,0.7122,0.7114,0.712,6078.0 +1696103280000,0.7119,0.7121,0.7113,0.7118,10618.0 +1696103340000,0.7118,0.7121,0.7118,0.7121,1801.0 +1696103400000,0.7119,0.7119,0.7117,0.7119,2826.0 +1696103460000,0.7119,0.7124,0.7117,0.712,6038.0 +1696103520000,0.7121,0.7121,0.7115,0.7117,2661.0 +1696103580000,0.7117,0.7126,0.7093,0.7109,111920.0 +1696103640000,0.7112,0.7118,0.7111,0.7117,13129.0 +1696103700000,0.7118,0.7127,0.7112,0.7127,37465.0 +1696103760000,0.7127,0.7129,0.7124,0.7124,11330.0 +1696103820000,0.7125,0.713,0.7123,0.7129,8946.0 +1696103880000,0.7129,0.713,0.7129,0.7129,1109.0 +1696103940000,0.7129,0.713,0.7128,0.7129,5994.0 +1696104000000,0.7129,0.713,0.7128,0.713,21808.0 +1696104060000,0.713,0.714,0.7128,0.7139,42519.0 +1696104120000,0.714,0.7176,0.714,0.7171,155577.0 +1696104180000,0.717,0.7208,0.717,0.7189,232092.0 +1696104240000,0.7189,0.7198,0.7187,0.7197,27372.0 +1696104300000,0.7197,0.72,0.7195,0.7197,11380.0 +1696104360000,0.7197,0.7197,0.719,0.7196,23326.0 +1696104420000,0.7195,0.7196,0.7194,0.7196,3587.0 +1696104480000,0.7195,0.7197,0.7179,0.7179,19920.0 +1696104540000,0.718,0.7181,0.7169,0.7173,18649.0 +1696104600000,0.7172,0.7173,0.7171,0.7172,4985.0 +1696104660000,0.7172,0.7174,0.7166,0.7174,15866.0 +1696104720000,0.7173,0.7173,0.7163,0.7164,8315.0 +1696104780000,0.7164,0.7164,0.716,0.716,1253.0 +1696104840000,0.7161,0.7162,0.7159,0.7162,1938.0 +1696104900000,0.7162,0.7175,0.716,0.7173,11024.0 +1696104960000,0.7175,0.7179,0.7173,0.7179,4445.0 +1696105020000,0.718,0.7188,0.7179,0.7179,7415.0 +1696105080000,0.7178,0.7188,0.7178,0.7187,3170.0 +1696105140000,0.7188,0.7188,0.718,0.718,5710.0 +1696105200000,0.718,0.7184,0.7176,0.7177,7393.0 +1696105260000,0.7178,0.7183,0.7177,0.7183,4230.0 +1696105320000,0.7181,0.7183,0.718,0.718,1677.0 +1696105380000,0.718,0.7183,0.718,0.718,6126.0 +1696105440000,0.7179,0.7181,0.7178,0.7179,1800.0 +1696105500000,0.7179,0.7181,0.7176,0.7179,2824.0 +1696105560000,0.718,0.7181,0.7169,0.7169,4698.0 +1696105620000,0.7169,0.7173,0.7169,0.7173,1546.0 +1696105680000,0.717,0.7173,0.7167,0.717,4846.0 +1696105740000,0.717,0.7176,0.717,0.7173,4336.0 +1696105800000,0.7171,0.7176,0.7171,0.7175,2170.0 +1696105860000,0.7175,0.7175,0.7166,0.7166,7761.0 +1696105920000,0.7166,0.7166,0.7152,0.7156,24507.0 +1696105980000,0.7157,0.7162,0.7156,0.7156,8930.0 +1696106040000,0.7156,0.7156,0.715,0.715,5093.0 +1696106100000,0.715,0.7156,0.7146,0.7156,20358.0 +1696106160000,0.7156,0.7156,0.7154,0.7154,4050.0 +1696106220000,0.7154,0.7169,0.7151,0.7165,31568.0 +1696106280000,0.7165,0.7167,0.7162,0.7163,6993.0 +1696106340000,0.7163,0.7163,0.7159,0.7159,2173.0 +1696106400000,0.7161,0.7162,0.7158,0.7161,3099.0 +1696106460000,0.7162,0.7167,0.7162,0.7163,9760.0 +1696106520000,0.7163,0.7169,0.7161,0.7169,4123.0 +1696106580000,0.7169,0.7174,0.7169,0.717,10007.0 +1696106640000,0.717,0.7173,0.717,0.7172,1981.0 +1696106700000,0.7173,0.7174,0.7169,0.7172,2940.0 +1696106760000,0.7172,0.7173,0.7165,0.7172,4273.0 +1696106820000,0.7168,0.7168,0.7165,0.7167,1122.0 +1696106880000,0.7166,0.7169,0.7165,0.7166,3989.0 +1696106940000,0.7166,0.7171,0.7166,0.7167,3118.0 +1696107000000,0.7167,0.7175,0.7167,0.7173,6583.0 +1696107060000,0.7172,0.7173,0.717,0.717,546.0 +1696107120000,0.717,0.7171,0.7168,0.7168,666.0 +1696107180000,0.7169,0.7174,0.7167,0.7174,1337.0 +1696107240000,0.7173,0.7177,0.7173,0.7173,5530.0 +1696107300000,0.7173,0.7178,0.7173,0.7178,2045.0 +1696107360000,0.7178,0.7189,0.7176,0.7188,10712.0 +1696107420000,0.7188,0.719,0.7183,0.7188,4970.0 +1696107480000,0.7188,0.7189,0.7184,0.7185,9426.0 +1696107540000,0.7184,0.7189,0.7184,0.7189,5635.0 +1696107600000,0.7188,0.7192,0.7185,0.7189,8794.0 +1696107660000,0.7192,0.7192,0.7187,0.7188,4128.0 +1696107720000,0.719,0.7193,0.7187,0.7191,2431.0 +1696107780000,0.7191,0.7195,0.7191,0.7192,9800.0 +1696107840000,0.7192,0.7192,0.7185,0.7189,13681.0 +1696107900000,0.7189,0.7191,0.7186,0.7191,5098.0 +1696107960000,0.7189,0.7202,0.7189,0.7199,22909.0 +1696108020000,0.72,0.7203,0.72,0.72,11444.0 +1696108080000,0.72,0.7201,0.7196,0.72,4820.0 +1696108140000,0.7201,0.7201,0.7198,0.7199,5596.0 +1696108200000,0.72,0.7209,0.72,0.7206,36440.0 +1696108260000,0.7206,0.7208,0.7202,0.7203,22236.0 +1696108320000,0.7204,0.721,0.7204,0.7205,25342.0 +1696108380000,0.7206,0.721,0.7205,0.721,2640.0 +1696108440000,0.721,0.721,0.721,0.721,2758.0 +1696108500000,0.7209,0.7211,0.7208,0.7211,13819.0 +1696108560000,0.7211,0.7213,0.721,0.7213,4182.0 +1696108620000,0.7212,0.7212,0.7203,0.7204,13098.0 +1696108680000,0.7204,0.7205,0.7204,0.7205,329.0 +1696108740000,0.7205,0.7205,0.7204,0.7205,4046.0 +1696108800000,0.7206,0.721,0.7206,0.7206,2782.0 +1696108860000,0.7207,0.7213,0.7207,0.7213,9406.0 +1696108920000,0.7213,0.7214,0.7209,0.7209,3379.0 +1696108980000,0.7208,0.7209,0.7207,0.7209,1473.0 +1696109040000,0.7208,0.7212,0.7208,0.7209,2828.0 +1696109100000,0.721,0.7216,0.721,0.7215,16642.0 +1696109160000,0.7214,0.7218,0.7213,0.7215,8790.0 +1696109220000,0.7217,0.7233,0.7217,0.7229,60541.0 +1696109280000,0.7229,0.7229,0.7222,0.7228,18574.0 +1696109340000,0.7224,0.7237,0.7224,0.7227,20576.0 +1696109400000,0.7227,0.7227,0.7211,0.7212,21234.0 +1696109460000,0.7213,0.7213,0.7207,0.7212,10332.0 +1696109520000,0.7212,0.7212,0.7207,0.7207,5121.0 +1696109580000,0.7207,0.7207,0.7201,0.7202,7796.0 +1696109640000,0.7202,0.7204,0.7202,0.7204,4633.0 +1696109700000,0.7202,0.7204,0.719,0.7195,23032.0 +1696109760000,0.7195,0.7195,0.7187,0.7192,14957.0 +1696109820000,0.719,0.7195,0.7189,0.7195,1618.0 +1696109880000,0.719,0.7193,0.719,0.7193,1735.0 +1696109940000,0.7194,0.7194,0.719,0.719,5828.0 +1696110000000,0.7191,0.7194,0.718,0.7183,16274.0 +1696110060000,0.7183,0.7184,0.7174,0.7175,17187.0 +1696110120000,0.7175,0.7177,0.7174,0.7175,3853.0 +1696110180000,0.7174,0.7175,0.7169,0.7171,7137.0 +1696110240000,0.7169,0.7171,0.7167,0.7169,12828.0 +1696110300000,0.7169,0.7177,0.7169,0.7176,11041.0 +1696110360000,0.7176,0.7176,0.717,0.7172,10843.0 +1696110420000,0.717,0.7173,0.7169,0.7169,5194.0 +1696110480000,0.7169,0.7172,0.7156,0.7156,16687.0 +1696110540000,0.7156,0.7156,0.7146,0.715,29662.0 +1696110600000,0.7149,0.7155,0.7146,0.7155,16508.0 +1696110660000,0.7157,0.716,0.7157,0.716,6235.0 +1696110720000,0.716,0.7163,0.7158,0.716,10186.0 +1696110780000,0.716,0.716,0.7152,0.7154,10140.0 +1696110840000,0.7151,0.7152,0.7148,0.7148,7038.0 +1696110900000,0.7149,0.7154,0.7149,0.7152,5769.0 +1696110960000,0.7153,0.7158,0.7152,0.7158,4716.0 +1696111020000,0.7158,0.7162,0.7158,0.7159,9404.0 +1696111080000,0.7159,0.7162,0.7159,0.7162,2066.0 +1696111140000,0.7163,0.7163,0.715,0.715,10228.0 +1696111200000,0.7151,0.7157,0.7149,0.7152,17679.0 +1696111260000,0.7152,0.7152,0.7144,0.7148,16552.0 +1696111320000,0.7148,0.7151,0.7131,0.7137,53845.0 +1696111380000,0.714,0.7159,0.714,0.7158,10719.0 +1696111440000,0.7158,0.7171,0.7158,0.7171,17683.0 +1696111500000,0.7171,0.7171,0.7165,0.717,19489.0 +1696111560000,0.7169,0.7178,0.7169,0.7178,11819.0 +1696111620000,0.7178,0.7178,0.7173,0.7176,11875.0 +1696111680000,0.7175,0.7177,0.7171,0.7175,10394.0 +1696111740000,0.7176,0.7176,0.7175,0.7176,1360.0 +1696111800000,0.7176,0.7176,0.7172,0.7172,6587.0 +1696111860000,0.7172,0.7183,0.7172,0.7182,12282.0 +1696111920000,0.7182,0.719,0.7181,0.7185,22420.0 +1696111980000,0.7184,0.7185,0.7183,0.7185,6325.0 +1696112040000,0.7185,0.7192,0.7185,0.7191,15009.0 +1696112100000,0.7192,0.7194,0.7189,0.7191,8566.0 +1696112160000,0.7191,0.7193,0.7191,0.7193,6922.0 +1696112220000,0.7193,0.7193,0.719,0.7191,8439.0 +1696112280000,0.719,0.7191,0.7172,0.7176,41240.0 +1696112340000,0.7177,0.7185,0.7177,0.7183,5307.0 +1696112400000,0.7182,0.7182,0.7167,0.7167,6836.0 +1696112460000,0.7168,0.7168,0.7162,0.7162,3971.0 +1696112520000,0.7162,0.7162,0.7158,0.7158,11396.0 +1696112580000,0.7159,0.7159,0.7158,0.7158,1191.0 +1696112640000,0.7159,0.7159,0.7154,0.7154,2747.0 +1696112700000,0.7154,0.7174,0.7154,0.717,25944.0 +1696112760000,0.717,0.7181,0.7169,0.7173,12434.0 +1696112820000,0.7173,0.7177,0.7173,0.7174,2734.0 +1696112880000,0.7174,0.7174,0.7165,0.7165,10623.0 +1696112940000,0.7166,0.7172,0.7166,0.7172,1927.0 +1696113000000,0.7172,0.7196,0.7172,0.7194,21087.0 +1696113060000,0.7193,0.7208,0.7192,0.7207,53787.0 +1696113120000,0.7207,0.7213,0.7201,0.7201,45671.0 +1696113180000,0.7198,0.7198,0.719,0.7191,5759.0 +1696113240000,0.719,0.7204,0.719,0.7203,27598.0 +1696113300000,0.7203,0.7203,0.7195,0.7196,12235.0 +1696113360000,0.7197,0.7213,0.7197,0.721,29096.0 +1696113420000,0.721,0.7213,0.7209,0.7209,2608.0 +1696113480000,0.7209,0.7216,0.7201,0.721,19122.0 +1696113540000,0.7206,0.7215,0.7203,0.7213,9563.0 +1696113600000,0.7212,0.7226,0.7208,0.7222,39457.0 +1696113660000,0.7221,0.7221,0.7218,0.7218,6610.0 +1696113720000,0.722,0.723,0.7219,0.722,11624.0 +1696113780000,0.722,0.7228,0.722,0.7228,1807.0 +1696113840000,0.7224,0.723,0.7222,0.7222,8225.0 +1696113900000,0.7221,0.7222,0.721,0.7211,10585.0 +1696113960000,0.7212,0.7215,0.7211,0.7215,4607.0 +1696114020000,0.7218,0.7218,0.7213,0.7214,2296.0 +1696114080000,0.7214,0.7215,0.7213,0.7215,944.0 +1696114140000,0.7215,0.7237,0.7215,0.7228,24029.0 +1696114200000,0.7228,0.7233,0.7227,0.7229,13391.0 +1696114260000,0.7229,0.723,0.7229,0.7229,2838.0 +1696114320000,0.7229,0.723,0.7222,0.7222,5301.0 +1696114380000,0.7222,0.7222,0.7217,0.7221,6181.0 +1696114440000,0.722,0.7226,0.7219,0.7226,3830.0 +1696114500000,0.7226,0.7246,0.7224,0.724,44207.0 +1696114560000,0.7239,0.7244,0.7232,0.7244,8508.0 +1696114620000,0.724,0.7243,0.7237,0.7238,4275.0 +1696114680000,0.724,0.7249,0.724,0.7244,11494.0 +1696114740000,0.7243,0.7246,0.7235,0.7235,3421.0 +1696114800000,0.7235,0.7238,0.7231,0.7236,9829.0 +1696114860000,0.7236,0.7248,0.7236,0.7246,6739.0 +1696114920000,0.7243,0.7244,0.7239,0.7244,7440.0 +1696114980000,0.7244,0.7248,0.7241,0.7247,3140.0 +1696115040000,0.7246,0.7249,0.7244,0.7246,6312.0 +1696115100000,0.7246,0.7253,0.7246,0.7249,25991.0 +1696115160000,0.7249,0.7249,0.7248,0.7249,1745.0 +1696115220000,0.7249,0.7261,0.7249,0.725,41892.0 +1696115280000,0.725,0.7257,0.7237,0.7237,23762.0 +1696115340000,0.7237,0.7239,0.7235,0.7237,7280.0 +1696115400000,0.7238,0.7239,0.7238,0.7239,3068.0 +1696115460000,0.7238,0.7238,0.7238,0.7238,2793.0 +1696115520000,0.7236,0.7236,0.723,0.7234,5123.0 +1696115580000,0.7233,0.7236,0.7229,0.7233,16732.0 +1696115640000,0.7232,0.7237,0.7231,0.7237,5797.0 +1696115700000,0.7236,0.7239,0.7236,0.7238,5425.0 +1696115760000,0.7237,0.724,0.7237,0.7239,655.0 +1696115820000,0.724,0.7244,0.724,0.7242,5020.0 +1696115880000,0.7243,0.7244,0.7231,0.7232,9348.0 +1696115940000,0.7236,0.724,0.7236,0.724,1120.0 +1696116000000,0.724,0.7243,0.724,0.7242,1994.0 +1696116060000,0.7243,0.7252,0.7237,0.7238,9551.0 +1696116120000,0.7238,0.7238,0.7231,0.7232,2292.0 +1696116180000,0.723,0.7234,0.7229,0.7233,4422.0 +1696116240000,0.7233,0.7248,0.7233,0.724,15015.0 +1696116300000,0.724,0.724,0.7231,0.7232,4108.0 +1696116360000,0.7232,0.7232,0.7221,0.7224,20279.0 +1696116420000,0.7224,0.7227,0.7221,0.7224,4399.0 +1696116480000,0.7224,0.7225,0.722,0.7222,1260.0 +1696116540000,0.7221,0.7223,0.7211,0.7211,12797.0 +1696116600000,0.721,0.721,0.7206,0.7206,6079.0 +1696116660000,0.7206,0.7212,0.7205,0.7212,32469.0 +1696116720000,0.7212,0.7219,0.7212,0.7217,6032.0 +1696116780000,0.7216,0.7218,0.7215,0.7218,1375.0 +1696116840000,0.7218,0.7221,0.7207,0.7208,6881.0 +1696116900000,0.7209,0.7214,0.7208,0.7213,4981.0 +1696116960000,0.7213,0.7216,0.7213,0.7216,3800.0 +1696117020000,0.7216,0.7217,0.7215,0.7215,1953.0 +1696117080000,0.7215,0.7215,0.7207,0.7208,8481.0 +1696117140000,0.7207,0.7208,0.7199,0.7202,15451.0 +1696117200000,0.7202,0.7208,0.7192,0.7198,27584.0 +1696117260000,0.7199,0.72,0.719,0.719,9421.0 +1696117320000,0.7193,0.7199,0.7192,0.7199,2347.0 +1696117380000,0.7198,0.7198,0.7193,0.7195,7029.0 +1696117440000,0.7196,0.7198,0.7195,0.7195,5251.0 +1696117500000,0.7195,0.72,0.7192,0.72,4517.0 +1696117560000,0.72,0.7204,0.7194,0.7194,4551.0 +1696117620000,0.7194,0.7199,0.7193,0.7198,1997.0 +1696117680000,0.7199,0.7205,0.7198,0.7203,2563.0 +1696117740000,0.7203,0.7208,0.7203,0.7208,1307.0 +1696117800000,0.7207,0.7207,0.7196,0.7196,10799.0 +1696117860000,0.7195,0.72,0.7191,0.7199,14588.0 +1696117920000,0.7198,0.7199,0.7195,0.7197,17704.0 +1696117980000,0.7197,0.7209,0.719,0.7206,12410.0 +1696118040000,0.7207,0.7211,0.7207,0.7211,1459.0 +1696118100000,0.7212,0.7216,0.721,0.7216,5853.0 +1696118160000,0.7215,0.7215,0.7205,0.7206,15144.0 +1696118220000,0.7206,0.7214,0.7205,0.7211,19495.0 +1696118280000,0.7211,0.7213,0.7202,0.7202,31487.0 +1696118340000,0.7202,0.7203,0.7202,0.7203,2210.0 +1696118400000,0.7208,0.7221,0.7185,0.7204,57059.0 +1696118460000,0.7203,0.7206,0.7199,0.7199,9445.0 +1696118520000,0.72,0.72,0.7195,0.7195,11694.0 +1696118580000,0.7195,0.7196,0.7193,0.7193,1110.0 +1696118640000,0.7193,0.7199,0.7193,0.7198,6917.0 +1696118700000,0.7197,0.7212,0.7197,0.7205,11941.0 +1696118760000,0.7205,0.7208,0.7203,0.7207,1090.0 +1696118820000,0.7208,0.7216,0.7208,0.7215,8613.0 +1696118880000,0.7217,0.7219,0.7216,0.7219,3633.0 +1696118940000,0.7218,0.7238,0.7218,0.7238,20639.0 +1696119000000,0.7238,0.7244,0.7238,0.7241,22367.0 +1696119060000,0.724,0.7254,0.724,0.7254,11940.0 +1696119120000,0.7255,0.7265,0.7255,0.7265,26745.0 +1696119180000,0.7264,0.727,0.7264,0.7269,13509.0 +1696119240000,0.7268,0.7268,0.7256,0.7261,26796.0 +1696119300000,0.726,0.726,0.7251,0.7252,10369.0 +1696119360000,0.7252,0.7252,0.7251,0.7251,1434.0 +1696119420000,0.7251,0.7256,0.7251,0.7256,2436.0 +1696119480000,0.7256,0.7256,0.725,0.725,3762.0 +1696119540000,0.725,0.7279,0.725,0.7279,29394.0 +1696119600000,0.7279,0.7281,0.7259,0.7259,26320.0 +1696119660000,0.7259,0.7259,0.7243,0.7244,15384.0 +1696119720000,0.7244,0.7244,0.7243,0.7243,515.0 +1696119780000,0.7243,0.7248,0.7239,0.7246,10602.0 +1696119840000,0.7245,0.7252,0.724,0.7252,5905.0 +1696119900000,0.7249,0.7268,0.7249,0.7267,19493.0 +1696119960000,0.7266,0.7275,0.7265,0.7275,7559.0 +1696120020000,0.7272,0.7283,0.7268,0.7274,24129.0 +1696120080000,0.7272,0.728,0.727,0.7276,23423.0 +1696120140000,0.7276,0.7284,0.7275,0.728,7228.0 +1696120200000,0.7281,0.7281,0.7255,0.7255,10257.0 +1696120260000,0.7255,0.7261,0.7248,0.7255,18031.0 +1696120320000,0.725,0.726,0.725,0.7252,4364.0 +1696120380000,0.7253,0.7258,0.7253,0.7258,1433.0 +1696120440000,0.7255,0.7258,0.7254,0.7257,1280.0 +1696120500000,0.7257,0.7259,0.725,0.725,5698.0 +1696120560000,0.725,0.7253,0.725,0.7252,1772.0 +1696120620000,0.7252,0.7254,0.7252,0.7252,2195.0 +1696120680000,0.7253,0.7253,0.7253,0.7253,285.0 +1696120740000,0.7252,0.7272,0.7252,0.7271,7478.0 +1696120800000,0.7273,0.7273,0.7264,0.7265,4762.0 +1696120860000,0.7265,0.7278,0.7264,0.7277,3904.0 +1696120920000,0.7276,0.7279,0.7273,0.7279,8286.0 +1696120980000,0.7279,0.7279,0.7263,0.7263,7854.0 +1696121040000,0.7263,0.7263,0.7255,0.7256,8580.0 +1696121100000,0.7255,0.7257,0.7254,0.7256,2364.0 +1696121160000,0.7257,0.7257,0.7255,0.7255,925.0 +1696121220000,0.7256,0.7257,0.7254,0.7255,1498.0 +1696121280000,0.7255,0.7255,0.7252,0.7252,1654.0 +1696121340000,0.7252,0.7268,0.7252,0.7268,10193.0 +1696121400000,0.7269,0.7269,0.7263,0.7264,1660.0 +1696121460000,0.7264,0.7271,0.7263,0.7267,2722.0 +1696121520000,0.7268,0.7277,0.7266,0.7277,4196.0 +1696121580000,0.7277,0.7285,0.7277,0.7281,6519.0 +1696121640000,0.7281,0.7285,0.7273,0.7276,9984.0 +1696121700000,0.7274,0.7277,0.7266,0.7266,2644.0 +1696121760000,0.7265,0.7268,0.7258,0.7267,13344.0 +1696121820000,0.7268,0.7295,0.7268,0.7292,46296.0 +1696121880000,0.7292,0.7295,0.729,0.7292,5489.0 +1696121940000,0.7292,0.7293,0.7286,0.7286,7740.0 +1696122000000,0.7287,0.7297,0.7287,0.7292,15726.0 +1696122060000,0.7291,0.7309,0.7291,0.7303,34445.0 +1696122120000,0.7304,0.7306,0.7296,0.7302,27913.0 +1696122180000,0.7302,0.7311,0.7297,0.7297,19428.0 +1696122240000,0.7297,0.7297,0.7291,0.7292,7277.0 +1696122300000,0.7292,0.7293,0.7286,0.7287,6143.0 +1696122360000,0.7286,0.7286,0.7274,0.7276,7644.0 +1696122420000,0.7274,0.7276,0.7271,0.7275,2719.0 +1696122480000,0.7275,0.7276,0.7272,0.7274,1373.0 +1696122540000,0.7275,0.7275,0.7272,0.7272,2963.0 +1696122600000,0.7271,0.7294,0.7271,0.7291,24832.0 +1696122660000,0.7289,0.7289,0.7268,0.727,18753.0 +1696122720000,0.7269,0.7293,0.7269,0.7289,14215.0 +1696122780000,0.7288,0.7291,0.7288,0.7291,2746.0 +1696122840000,0.7292,0.7292,0.7282,0.7282,5280.0 +1696122900000,0.7281,0.7281,0.727,0.7275,5454.0 +1696122960000,0.7277,0.7277,0.7275,0.7275,548.0 +1696123020000,0.7274,0.7276,0.7273,0.7275,2844.0 +1696123080000,0.7275,0.7278,0.7274,0.7278,1755.0 +1696123140000,0.7277,0.7277,0.7271,0.7274,5006.0 +1696123200000,0.7273,0.7277,0.7272,0.7272,3907.0 +1696123260000,0.7274,0.7291,0.7274,0.729,3563.0 +1696123320000,0.7289,0.7296,0.7285,0.7285,7538.0 +1696123380000,0.7286,0.7297,0.7286,0.7293,2044.0 +1696123440000,0.7297,0.7298,0.7291,0.7296,3241.0 +1696123500000,0.7297,0.7306,0.7296,0.7306,8739.0 +1696123560000,0.7308,0.731,0.7294,0.73,17470.0 +1696123620000,0.73,0.7307,0.7297,0.7302,6463.0 +1696123680000,0.7302,0.7316,0.7299,0.7315,6576.0 +1696123740000,0.7317,0.7318,0.7303,0.7303,8422.0 +1696123800000,0.7305,0.732,0.7305,0.7319,12999.0 +1696123860000,0.7321,0.7325,0.7319,0.7322,9869.0 +1696123920000,0.732,0.7322,0.732,0.732,1396.0 +1696123980000,0.7321,0.7326,0.7321,0.7325,8994.0 +1696124040000,0.7325,0.7343,0.7313,0.7324,66909.0 +1696124100000,0.7324,0.7324,0.7316,0.7317,7047.0 +1696124160000,0.7317,0.7318,0.7316,0.7316,5518.0 +1696124220000,0.7318,0.7326,0.7318,0.7324,9812.0 +1696124280000,0.7323,0.7326,0.7317,0.7325,3723.0 +1696124340000,0.7326,0.7334,0.7322,0.7331,16244.0 +1696124400000,0.7331,0.7331,0.7329,0.7331,1976.0 +1696124460000,0.7329,0.7331,0.7327,0.7328,4256.0 +1696124520000,0.7327,0.7327,0.7317,0.7319,10528.0 +1696124580000,0.732,0.734,0.732,0.7335,25585.0 +1696124640000,0.7336,0.7339,0.7332,0.7337,9353.0 +1696124700000,0.734,0.7354,0.7339,0.735,37477.0 +1696124760000,0.7353,0.736,0.735,0.7353,18535.0 +1696124820000,0.7353,0.7364,0.735,0.7357,32808.0 +1696124880000,0.7356,0.7368,0.7354,0.7364,25962.0 +1696124940000,0.7363,0.7363,0.736,0.736,18771.0 +1696125000000,0.736,0.7361,0.736,0.7361,44470.0 +1696125060000,0.7361,0.7362,0.736,0.7361,19176.0 +1696125120000,0.7361,0.7361,0.736,0.736,1742.0 +1696125180000,0.736,0.7362,0.736,0.7362,15847.0 +1696125240000,0.7362,0.7365,0.736,0.736,37816.0 +1696125300000,0.736,0.7362,0.736,0.736,8310.0 +1696125360000,0.7361,0.7374,0.7361,0.737,40936.0 +1696125420000,0.737,0.7383,0.7369,0.7376,22746.0 +1696125480000,0.7376,0.7387,0.7363,0.7375,54345.0 +1696125540000,0.7374,0.7377,0.7363,0.7376,39344.0 +1696125600000,0.7376,0.7389,0.7372,0.7383,17669.0 +1696125660000,0.7384,0.7392,0.7381,0.7381,12879.0 +1696125720000,0.738,0.7389,0.738,0.7384,21315.0 +1696125780000,0.7384,0.7385,0.7381,0.7382,7761.0 +1696125840000,0.7382,0.7383,0.7379,0.7379,17879.0 +1696125900000,0.7379,0.7383,0.7366,0.7376,44802.0 +1696125960000,0.7376,0.7393,0.7375,0.7389,12972.0 +1696126020000,0.7391,0.7393,0.738,0.7388,18201.0 +1696126080000,0.739,0.7393,0.7381,0.7392,19093.0 +1696126140000,0.7393,0.74,0.7393,0.7395,20245.0 +1696126200000,0.7395,0.7399,0.7393,0.7398,11115.0 +1696126260000,0.7397,0.7412,0.7396,0.7406,52689.0 +1696126320000,0.7405,0.741,0.74,0.7407,6221.0 +1696126380000,0.7407,0.7413,0.7404,0.7404,16603.0 +1696126440000,0.7402,0.7402,0.7387,0.739,31927.0 +1696126500000,0.739,0.7422,0.739,0.7422,23759.0 +1696126560000,0.7422,0.7423,0.7414,0.7415,12937.0 +1696126620000,0.7415,0.7416,0.74,0.7413,22904.0 +1696126680000,0.7416,0.7416,0.7407,0.7409,11461.0 +1696126740000,0.7406,0.741,0.7406,0.741,5821.0 +1696126800000,0.7412,0.7414,0.7412,0.7414,4022.0 +1696126860000,0.7414,0.7414,0.7387,0.7387,32489.0 +1696126920000,0.7389,0.7395,0.738,0.7394,19215.0 +1696126980000,0.7393,0.7396,0.7389,0.7389,11149.0 +1696127040000,0.7391,0.7395,0.7387,0.7395,4811.0 +1696127100000,0.7395,0.7395,0.737,0.7375,34460.0 +1696127160000,0.7373,0.7373,0.736,0.736,90821.0 +1696127220000,0.7361,0.7369,0.736,0.7362,16219.0 +1696127280000,0.7362,0.7362,0.736,0.736,19118.0 +1696127340000,0.736,0.736,0.7345,0.7358,62387.0 +1696127400000,0.7357,0.7367,0.7356,0.7367,15962.0 +1696127460000,0.7364,0.7375,0.7358,0.7358,28962.0 +1696127520000,0.7358,0.7358,0.7338,0.7338,15171.0 +1696127580000,0.7338,0.7342,0.732,0.7339,41420.0 +1696127640000,0.7333,0.736,0.7332,0.7353,42380.0 +1696127700000,0.7348,0.7353,0.7339,0.7341,15882.0 +1696127760000,0.7342,0.735,0.734,0.734,15890.0 +1696127820000,0.7339,0.7343,0.7334,0.7342,11242.0 +1696127880000,0.7343,0.735,0.7335,0.7335,13167.0 +1696127940000,0.7333,0.7345,0.7332,0.7345,14500.0 +1696128000000,0.7345,0.7363,0.734,0.7363,14650.0 +1696128060000,0.7363,0.737,0.7362,0.7369,4611.0 +1696128120000,0.7369,0.737,0.7359,0.737,15077.0 +1696128180000,0.737,0.737,0.7358,0.736,9943.0 +1696128240000,0.7361,0.7374,0.7361,0.7371,5754.0 +1696128300000,0.7371,0.7371,0.7362,0.7362,16665.0 +1696128360000,0.7362,0.7362,0.7349,0.7349,7233.0 +1696128420000,0.7349,0.7351,0.7342,0.7351,11447.0 +1696128480000,0.7351,0.7364,0.7349,0.7364,3865.0 +1696128540000,0.7363,0.7366,0.735,0.735,8974.0 +1696128600000,0.735,0.7358,0.7349,0.7355,6678.0 +1696128660000,0.7354,0.7355,0.7347,0.735,7226.0 +1696128720000,0.735,0.7393,0.735,0.7392,102359.0 +1696128780000,0.7392,0.7397,0.7383,0.7393,20282.0 +1696128840000,0.7392,0.7399,0.7392,0.7397,19485.0 +1696128900000,0.7397,0.7403,0.7396,0.7403,9671.0 +1696128960000,0.7404,0.7405,0.7403,0.7404,2176.0 +1696129020000,0.7404,0.7415,0.7404,0.7412,14566.0 +1696129080000,0.7412,0.7412,0.7395,0.74,9409.0 +1696129140000,0.7399,0.7399,0.7389,0.7397,14426.0 +1696129200000,0.7395,0.7399,0.7394,0.7394,8631.0 +1696129260000,0.7394,0.7405,0.7394,0.7396,20892.0 +1696129320000,0.7397,0.7399,0.7381,0.7382,17379.0 +1696129380000,0.7381,0.7392,0.7376,0.7376,19784.0 +1696129440000,0.7377,0.738,0.7355,0.7379,34250.0 +1696129500000,0.738,0.7384,0.7375,0.7379,16314.0 +1696129560000,0.738,0.7395,0.738,0.7395,12219.0 +1696129620000,0.7395,0.7395,0.7384,0.7386,15003.0 +1696129680000,0.7388,0.7405,0.7388,0.7405,9143.0 +1696129740000,0.7405,0.7408,0.7402,0.7406,16024.0 +1696129800000,0.7405,0.741,0.7401,0.7401,17104.0 +1696129860000,0.7404,0.7418,0.7404,0.7415,18381.0 +1696129920000,0.7414,0.7417,0.7413,0.7416,9748.0 +1696129980000,0.7416,0.7416,0.7409,0.741,5765.0 +1696130040000,0.7411,0.7414,0.7398,0.7399,15114.0 +1696130100000,0.7403,0.7403,0.7394,0.7399,6907.0 +1696130160000,0.7399,0.7399,0.7384,0.7393,17320.0 +1696130220000,0.7394,0.74,0.739,0.739,8526.0 +1696130280000,0.7391,0.74,0.7391,0.74,3445.0 +1696130340000,0.7399,0.74,0.737,0.7373,25071.0 +1696130400000,0.7374,0.7381,0.736,0.7381,16016.0 +1696130460000,0.7382,0.7384,0.7379,0.7381,8881.0 +1696130520000,0.7381,0.7389,0.738,0.7389,3070.0 +1696130580000,0.7388,0.7388,0.7383,0.7383,3198.0 +1696130640000,0.7383,0.7383,0.7364,0.7371,16339.0 +1696130700000,0.7372,0.7383,0.7366,0.7382,8546.0 +1696130760000,0.7383,0.7387,0.7365,0.737,16671.0 +1696130820000,0.7369,0.7376,0.7365,0.7368,8512.0 +1696130880000,0.7367,0.7383,0.7365,0.7381,14478.0 +1696130940000,0.7382,0.7403,0.7382,0.7399,21170.0 +1696131000000,0.7398,0.7399,0.7384,0.7385,14577.0 +1696131060000,0.7384,0.7386,0.7382,0.7386,3677.0 +1696131120000,0.7387,0.7391,0.7385,0.739,6106.0 +1696131180000,0.739,0.739,0.7386,0.7388,2939.0 +1696131240000,0.7388,0.7388,0.7356,0.7368,32427.0 +1696131300000,0.7368,0.7375,0.7367,0.7373,12682.0 +1696131360000,0.737,0.7374,0.7369,0.7369,1689.0 +1696131420000,0.7369,0.7372,0.7369,0.7371,2758.0 +1696131480000,0.7369,0.7369,0.7368,0.7368,566.0 +1696131540000,0.7368,0.7374,0.7358,0.7365,15842.0 +1696131600000,0.7364,0.7375,0.7355,0.7375,23817.0 +1696131660000,0.7376,0.7376,0.7376,0.7376,8.0 +1696131720000,0.7375,0.7376,0.7375,0.7375,484.0 +1696131780000,0.7376,0.7378,0.7366,0.7367,7571.0 +1696131840000,0.7367,0.7383,0.7367,0.7377,14291.0 +1696131900000,0.7377,0.7377,0.7362,0.7362,5047.0 +1696131960000,0.7363,0.7366,0.7353,0.7361,10637.0 +1696132020000,0.736,0.736,0.7356,0.7356,2977.0 +1696132080000,0.7356,0.7357,0.7355,0.7355,2673.0 +1696132140000,0.7355,0.736,0.7343,0.7345,27280.0 +1696132200000,0.7352,0.7355,0.7345,0.7352,12591.0 +1696132260000,0.7353,0.7358,0.7333,0.7343,31398.0 +1696132320000,0.7341,0.7342,0.734,0.7341,765.0 +1696132380000,0.7341,0.7341,0.733,0.733,8718.0 +1696132440000,0.7332,0.734,0.7331,0.7339,12421.0 +1696132500000,0.7339,0.7353,0.7339,0.7351,8728.0 +1696132560000,0.7351,0.7355,0.7348,0.735,13245.0 +1696132620000,0.735,0.735,0.735,0.735,937.0 +1696132680000,0.735,0.7352,0.7348,0.7352,4635.0 +1696132740000,0.7353,0.7354,0.7347,0.7349,8924.0 +1696132800000,0.7349,0.7357,0.7347,0.7357,8075.0 +1696132860000,0.7356,0.7371,0.7356,0.7365,25369.0 +1696132920000,0.7362,0.7368,0.7362,0.7362,6484.0 +1696132980000,0.7362,0.7373,0.7362,0.7365,10153.0 +1696133040000,0.7366,0.7368,0.7364,0.7368,3177.0 +1696133100000,0.7367,0.7369,0.7364,0.7364,7393.0 +1696133160000,0.7364,0.7377,0.7361,0.7376,14193.0 +1696133220000,0.7376,0.7376,0.7368,0.7368,4013.0 +1696133280000,0.7368,0.7392,0.7368,0.739,25089.0 +1696133340000,0.7389,0.7405,0.7382,0.7383,40799.0 +1696133400000,0.7384,0.7386,0.7382,0.7383,4343.0 +1696133460000,0.7384,0.7384,0.7375,0.7378,10254.0 +1696133520000,0.7378,0.7378,0.7375,0.7375,3372.0 +1696133580000,0.7374,0.7376,0.7371,0.7371,2545.0 +1696133640000,0.7371,0.7389,0.7366,0.738,33927.0 +1696133700000,0.738,0.7382,0.7377,0.7382,4542.0 +1696133760000,0.7382,0.7386,0.7379,0.7386,5715.0 +1696133820000,0.7386,0.7386,0.7381,0.7381,1531.0 +1696133880000,0.7381,0.7387,0.738,0.7384,2214.0 +1696133940000,0.7384,0.7384,0.7376,0.7376,6196.0 +1696134000000,0.7376,0.7378,0.7374,0.7377,1818.0 +1696134060000,0.7376,0.7376,0.7374,0.7374,2784.0 +1696134120000,0.7373,0.7373,0.7368,0.737,9446.0 +1696134180000,0.7371,0.7371,0.7367,0.7368,3565.0 +1696134240000,0.7367,0.7382,0.7367,0.7377,19013.0 +1696134300000,0.7378,0.7379,0.7371,0.7373,4199.0 +1696134360000,0.7371,0.7371,0.7359,0.7363,29339.0 +1696134420000,0.7364,0.7364,0.7357,0.7364,8143.0 +1696134480000,0.7363,0.7363,0.7356,0.7362,9497.0 +1696134540000,0.7362,0.7362,0.7361,0.7362,1072.0 +1696134600000,0.7361,0.7362,0.7361,0.7362,687.0 +1696134660000,0.7361,0.7362,0.7357,0.7357,3033.0 +1696134720000,0.7357,0.7358,0.7357,0.7357,1614.0 +1696134780000,0.7357,0.7358,0.7357,0.7358,646.0 +1696134840000,0.7358,0.7365,0.7355,0.7365,5537.0 +1696134900000,0.7364,0.7365,0.7362,0.7365,1678.0 +1696134960000,0.7365,0.7378,0.7365,0.7377,7445.0 +1696135020000,0.7377,0.7379,0.7377,0.7379,609.0 +1696135080000,0.7378,0.7381,0.7378,0.738,4731.0 +1696135140000,0.738,0.738,0.7375,0.7379,4214.0 +1696135200000,0.7379,0.7381,0.7379,0.7381,1423.0 +1696135260000,0.738,0.7389,0.7378,0.7384,11297.0 +1696135320000,0.7382,0.7387,0.7378,0.7384,5538.0 +1696135380000,0.7385,0.7385,0.7383,0.7385,2023.0 +1696135440000,0.7386,0.7386,0.7381,0.7384,2048.0 +1696135500000,0.7385,0.7386,0.7381,0.7381,5695.0 +1696135560000,0.738,0.7384,0.738,0.7383,3375.0 +1696135620000,0.7383,0.7386,0.7381,0.7381,1093.0 +1696135680000,0.7385,0.7385,0.7379,0.7379,2241.0 +1696135740000,0.7381,0.7381,0.7374,0.7375,7481.0 +1696135800000,0.7375,0.7379,0.7373,0.7375,2879.0 +1696135860000,0.7377,0.7379,0.7376,0.7376,1674.0 +1696135920000,0.7376,0.7377,0.7375,0.7377,2012.0 +1696135980000,0.7377,0.7384,0.7365,0.737,36256.0 +1696136040000,0.7368,0.737,0.7366,0.737,4296.0 +1696136100000,0.7368,0.7368,0.736,0.7361,9794.0 +1696136160000,0.7361,0.7361,0.7347,0.736,21977.0 +1696136220000,0.7357,0.7357,0.7352,0.7355,2478.0 +1696136280000,0.7357,0.7357,0.7352,0.7352,1399.0 +1696136340000,0.7354,0.7359,0.7353,0.7359,7445.0 +1696136400000,0.7359,0.7369,0.7359,0.7366,11785.0 +1696136460000,0.7366,0.7369,0.7363,0.7363,2138.0 +1696136520000,0.7364,0.7364,0.7362,0.7363,1395.0 +1696136580000,0.7362,0.7364,0.7361,0.7361,3268.0 +1696136640000,0.7362,0.7364,0.7362,0.7363,3545.0 +1696136700000,0.7362,0.7365,0.7361,0.7365,2910.0 +1696136760000,0.7365,0.7365,0.7363,0.7363,2821.0 +1696136820000,0.7364,0.737,0.7364,0.7368,2892.0 +1696136880000,0.7369,0.7378,0.7369,0.7378,3792.0 +1696136940000,0.7378,0.7394,0.7378,0.7388,25507.0 +1696137000000,0.739,0.7392,0.7388,0.7389,2910.0 +1696137060000,0.7389,0.7393,0.738,0.7383,10717.0 +1696137120000,0.7383,0.7383,0.7374,0.7375,2474.0 +1696137180000,0.7375,0.7378,0.7373,0.7375,2840.0 +1696137240000,0.7376,0.7384,0.7376,0.7384,5455.0 +1696137300000,0.7382,0.7387,0.7375,0.7375,4300.0 +1696137360000,0.7375,0.7375,0.7371,0.7371,3733.0 +1696137420000,0.7371,0.7373,0.7362,0.7366,17536.0 +1696137480000,0.7366,0.7366,0.7363,0.7363,3956.0 +1696137540000,0.7363,0.7367,0.7362,0.7366,5549.0 +1696137600000,0.7368,0.7378,0.7368,0.7373,5905.0 +1696137660000,0.7372,0.7373,0.7368,0.7373,3817.0 +1696137720000,0.737,0.7372,0.7367,0.7369,682.0 +1696137780000,0.7369,0.7376,0.7366,0.7376,11206.0 +1696137840000,0.7374,0.7382,0.7374,0.7382,940.0 +1696137900000,0.7381,0.7381,0.7373,0.7374,9267.0 +1696137960000,0.7373,0.7378,0.7371,0.7378,7690.0 +1696138020000,0.7379,0.7383,0.7378,0.738,2415.0 +1696138080000,0.7381,0.7388,0.7381,0.7384,7283.0 +1696138140000,0.7383,0.7385,0.7383,0.7384,3884.0 +1696138200000,0.7385,0.7385,0.7374,0.7376,14624.0 +1696138260000,0.7375,0.7381,0.7374,0.7378,5870.0 +1696138320000,0.7377,0.7377,0.7372,0.7372,5295.0 +1696138380000,0.7373,0.7379,0.7371,0.7374,10273.0 +1696138440000,0.7374,0.7376,0.7371,0.7374,3906.0 +1696138500000,0.7375,0.7378,0.7375,0.7375,2695.0 +1696138560000,0.7374,0.7374,0.7369,0.7371,11961.0 +1696138620000,0.7372,0.7379,0.7371,0.7379,2997.0 +1696138680000,0.7377,0.7379,0.7374,0.7374,6820.0 +1696138740000,0.7374,0.7374,0.737,0.737,8484.0 +1696138800000,0.7372,0.7372,0.7364,0.7364,20873.0 +1696138860000,0.7362,0.7366,0.7362,0.7362,6215.0 +1696138920000,0.7362,0.7367,0.7362,0.7366,2628.0 +1696138980000,0.7365,0.7365,0.7362,0.7363,1686.0 +1696139040000,0.7364,0.7368,0.7363,0.7367,3986.0 +1696139100000,0.7367,0.737,0.7364,0.7369,3734.0 +1696139160000,0.7366,0.7368,0.7364,0.7364,5631.0 +1696139220000,0.7364,0.7365,0.7363,0.7365,3400.0 +1696139280000,0.7364,0.7369,0.7364,0.7369,2194.0 +1696139340000,0.7366,0.7368,0.7363,0.7365,3356.0 +1696139400000,0.7365,0.7366,0.736,0.7362,8093.0 +1696139460000,0.736,0.736,0.7355,0.7355,3527.0 +1696139520000,0.7356,0.7357,0.7353,0.7354,6867.0 +1696139580000,0.7355,0.7355,0.7351,0.7352,6782.0 +1696139640000,0.7353,0.7356,0.7352,0.7354,3354.0 +1696139700000,0.7357,0.7357,0.7342,0.7342,19263.0 +1696139760000,0.7343,0.7343,0.7335,0.7335,12617.0 +1696139820000,0.7338,0.7344,0.7334,0.7334,10648.0 +1696139880000,0.7335,0.7335,0.7329,0.7333,17703.0 +1696139940000,0.7332,0.7346,0.7331,0.7337,37119.0 +1696140000000,0.734,0.735,0.7335,0.7348,12243.0 +1696140060000,0.735,0.735,0.7343,0.7343,8851.0 +1696140120000,0.7346,0.735,0.7332,0.7343,23910.0 +1696140180000,0.7343,0.7344,0.7341,0.7344,2990.0 +1696140240000,0.7343,0.7348,0.7343,0.7347,1972.0 +1696140300000,0.7348,0.7349,0.7346,0.7347,1650.0 +1696140360000,0.7348,0.7367,0.7348,0.7367,73998.0 +1696140420000,0.7366,0.737,0.7365,0.737,4255.0 +1696140480000,0.7369,0.7372,0.7363,0.7372,18964.0 +1696140540000,0.7371,0.7372,0.7367,0.7372,9988.0 +1696140600000,0.737,0.7371,0.7366,0.7368,9399.0 +1696140660000,0.7368,0.737,0.7368,0.7368,2266.0 +1696140720000,0.7368,0.7373,0.7365,0.737,12373.0 +1696140780000,0.7369,0.7374,0.7369,0.7373,7252.0 +1696140840000,0.7369,0.7372,0.7369,0.7371,1851.0 +1696140900000,0.7371,0.7384,0.7371,0.7379,17353.0 +1696140960000,0.7379,0.7383,0.7379,0.7383,1802.0 +1696141020000,0.7383,0.7386,0.7383,0.7386,1537.0 +1696141080000,0.7385,0.7386,0.7379,0.7381,12120.0 +1696141140000,0.7381,0.7386,0.738,0.7385,4661.0 +1696141200000,0.7385,0.7387,0.7379,0.7382,9851.0 +1696141260000,0.7378,0.7378,0.737,0.7373,5361.0 +1696141320000,0.7373,0.7376,0.7373,0.7373,2648.0 +1696141380000,0.7371,0.7372,0.7368,0.7372,1494.0 +1696141440000,0.7372,0.7373,0.7363,0.7363,6254.0 +1696141500000,0.7364,0.7369,0.7364,0.7368,836.0 +1696141560000,0.7369,0.7379,0.7369,0.7379,3725.0 +1696141620000,0.7379,0.7379,0.7373,0.7373,700.0 +1696141680000,0.7374,0.7379,0.7373,0.7375,2895.0 +1696141740000,0.7375,0.7381,0.7375,0.7378,2773.0 +1696141800000,0.7381,0.7383,0.738,0.738,2443.0 +1696141860000,0.7379,0.738,0.7379,0.738,99.0 +1696141920000,0.7381,0.7396,0.7381,0.7396,20946.0 +1696141980000,0.7395,0.7397,0.7385,0.7394,27689.0 +1696142040000,0.7392,0.74,0.7392,0.74,18537.0 +1696142100000,0.74,0.74,0.7398,0.74,13258.0 +1696142160000,0.74,0.7401,0.7397,0.7399,10091.0 +1696142220000,0.7399,0.74,0.7398,0.7399,1308.0 +1696142280000,0.7398,0.7398,0.7394,0.7394,3760.0 +1696142340000,0.7395,0.7403,0.739,0.74,12101.0 +1696142400000,0.7401,0.7403,0.7401,0.7401,5065.0 +1696142460000,0.7401,0.7402,0.7401,0.7401,753.0 +1696142520000,0.7401,0.7409,0.7401,0.7405,14273.0 +1696142580000,0.7404,0.7413,0.7404,0.7408,31608.0 +1696142640000,0.7408,0.7416,0.7408,0.7413,21750.0 +1696142700000,0.7414,0.7423,0.7413,0.7423,17846.0 +1696142760000,0.7424,0.7438,0.7421,0.7434,35705.0 +1696142820000,0.7436,0.7447,0.7434,0.7445,27230.0 +1696142880000,0.7446,0.7451,0.744,0.745,21271.0 +1696142940000,0.745,0.745,0.7437,0.7448,22143.0 +1696143000000,0.7447,0.7457,0.7441,0.7454,48295.0 +1696143060000,0.7453,0.7453,0.7438,0.7442,10208.0 +1696143120000,0.7442,0.7442,0.7434,0.7435,10464.0 +1696143180000,0.7435,0.744,0.7433,0.7438,9590.0 +1696143240000,0.7437,0.744,0.7434,0.7436,1867.0 +1696143300000,0.744,0.744,0.7435,0.7436,883.0 +1696143360000,0.744,0.7442,0.7438,0.7441,1494.0 +1696143420000,0.744,0.7441,0.7436,0.7438,3650.0 +1696143480000,0.7437,0.744,0.7436,0.7438,1190.0 +1696143540000,0.7437,0.7437,0.7433,0.7433,2857.0 +1696143600000,0.7433,0.7435,0.743,0.7432,12643.0 +1696143660000,0.743,0.7457,0.743,0.7456,18602.0 +1696143720000,0.7456,0.7456,0.7445,0.7448,8289.0 +1696143780000,0.7449,0.745,0.7443,0.7445,4153.0 +1696143840000,0.7446,0.7448,0.7437,0.7437,4570.0 +1696143900000,0.7436,0.7439,0.7429,0.7433,20495.0 +1696143960000,0.7433,0.7435,0.7432,0.7432,5423.0 +1696144020000,0.7432,0.7436,0.7426,0.7426,11753.0 +1696144080000,0.7426,0.7426,0.7406,0.7421,27183.0 +1696144140000,0.742,0.7424,0.7417,0.7417,4877.0 +1696144200000,0.7417,0.7422,0.7414,0.7422,9201.0 +1696144260000,0.7422,0.7425,0.742,0.7424,2875.0 +1696144320000,0.7424,0.7431,0.7424,0.7426,3783.0 +1696144380000,0.7426,0.7427,0.7415,0.7416,13983.0 +1696144440000,0.7417,0.7419,0.7409,0.7413,6605.0 +1696144500000,0.7413,0.7423,0.7413,0.7418,5983.0 +1696144560000,0.7418,0.7418,0.7412,0.7412,1809.0 +1696144620000,0.7411,0.7417,0.7411,0.7415,3079.0 +1696144680000,0.7413,0.7414,0.741,0.7414,2097.0 +1696144740000,0.7413,0.742,0.741,0.742,3800.0 +1696144800000,0.7419,0.742,0.7414,0.7417,3661.0 +1696144860000,0.7417,0.7419,0.7409,0.7411,7560.0 +1696144920000,0.7412,0.7416,0.7411,0.7412,2910.0 +1696144980000,0.7411,0.7416,0.741,0.7415,2299.0 +1696145040000,0.7413,0.7415,0.7407,0.7408,8777.0 +1696145100000,0.7408,0.7413,0.7407,0.7407,9218.0 +1696145160000,0.7408,0.7411,0.7405,0.7405,7973.0 +1696145220000,0.7404,0.7405,0.7402,0.7404,1626.0 +1696145280000,0.7403,0.7404,0.7394,0.7396,35631.0 +1696145340000,0.7395,0.7395,0.7391,0.7393,3823.0 +1696145400000,0.7393,0.74,0.7392,0.7394,10078.0 +1696145460000,0.7396,0.7401,0.7393,0.74,5970.0 +1696145520000,0.7401,0.7408,0.7401,0.7408,6332.0 +1696145580000,0.7408,0.741,0.7403,0.741,3213.0 +1696145640000,0.741,0.7414,0.7406,0.7406,7246.0 +1696145700000,0.7407,0.7419,0.7405,0.7419,8468.0 +1696145760000,0.742,0.7421,0.742,0.742,2078.0 +1696145820000,0.7421,0.7426,0.7421,0.7426,2847.0 +1696145880000,0.7428,0.7429,0.7427,0.7427,4979.0 +1696145940000,0.7425,0.7434,0.7425,0.7432,5022.0 +1696146000000,0.7434,0.7434,0.7422,0.7431,11136.0 +1696146060000,0.7433,0.7434,0.7413,0.7413,17904.0 +1696146120000,0.7413,0.7417,0.7405,0.7405,8022.0 +1696146180000,0.7405,0.7408,0.7405,0.7405,1935.0 +1696146240000,0.7405,0.7405,0.7396,0.7396,8157.0 +1696146300000,0.7396,0.74,0.7396,0.7399,2982.0 +1696146360000,0.74,0.74,0.7396,0.7396,5187.0 +1696146420000,0.7397,0.7404,0.7397,0.7401,5502.0 +1696146480000,0.7401,0.7411,0.7401,0.7411,8613.0 +1696146540000,0.7411,0.7414,0.741,0.741,3179.0 +1696146600000,0.741,0.7418,0.741,0.7416,4338.0 +1696146660000,0.7416,0.7417,0.7413,0.7416,7412.0 +1696146720000,0.7415,0.7415,0.7406,0.7406,10881.0 +1696146780000,0.7406,0.7408,0.7392,0.7392,9671.0 +1696146840000,0.7392,0.7392,0.7387,0.7387,6205.0 +1696146900000,0.7388,0.7394,0.7388,0.7392,3742.0 +1696146960000,0.7392,0.7394,0.7386,0.739,12152.0 +1696147020000,0.7389,0.7394,0.7377,0.7379,18443.0 +1696147080000,0.7382,0.7387,0.737,0.737,22679.0 +1696147140000,0.7372,0.7377,0.7371,0.7376,3514.0 +1696147200000,0.7377,0.7391,0.7371,0.7384,28993.0 +1696147260000,0.7384,0.7388,0.7375,0.7376,9121.0 +1696147320000,0.7376,0.739,0.7371,0.7385,17308.0 +1696147380000,0.7383,0.7383,0.7377,0.7377,3175.0 +1696147440000,0.7375,0.7376,0.737,0.7376,8719.0 +1696147500000,0.7375,0.7378,0.7369,0.7376,9911.0 +1696147560000,0.7377,0.7392,0.7377,0.7381,11480.0 +1696147620000,0.7382,0.7386,0.7382,0.7384,3148.0 +1696147680000,0.7385,0.739,0.7385,0.7388,2432.0 +1696147740000,0.7388,0.7391,0.7382,0.7382,15108.0 +1696147800000,0.738,0.7381,0.7377,0.7377,1751.0 +1696147860000,0.7377,0.7377,0.7362,0.7366,18515.0 +1696147920000,0.7364,0.7364,0.7355,0.7355,7968.0 +1696147980000,0.7355,0.7361,0.7352,0.7354,18459.0 +1696148040000,0.7354,0.7356,0.7354,0.7354,448.0 +1696148100000,0.7355,0.7367,0.7355,0.7357,10916.0 +1696148160000,0.7356,0.7356,0.7332,0.7342,52653.0 +1696148220000,0.7341,0.735,0.734,0.735,3947.0 +1696148280000,0.7349,0.7352,0.7348,0.7349,2923.0 +1696148340000,0.7349,0.7371,0.7349,0.7364,36394.0 +1696148400000,0.7365,0.737,0.7365,0.7369,2760.0 +1696148460000,0.737,0.737,0.7355,0.736,10540.0 +1696148520000,0.7362,0.7362,0.7356,0.7356,1833.0 +1696148580000,0.7356,0.7357,0.7354,0.7355,1791.0 +1696148640000,0.7355,0.7367,0.7355,0.7363,5987.0 +1696148700000,0.7363,0.7363,0.7358,0.736,1455.0 +1696148760000,0.736,0.7372,0.7359,0.7367,7679.0 +1696148820000,0.7369,0.7372,0.7366,0.7372,9153.0 +1696148880000,0.7372,0.7373,0.7371,0.7372,970.0 +1696148940000,0.7369,0.7369,0.7366,0.7366,1131.0 +1696149000000,0.7366,0.7368,0.7366,0.7368,4239.0 +1696149060000,0.7367,0.7368,0.7366,0.7367,3595.0 +1696149120000,0.7366,0.7382,0.7366,0.7377,21977.0 +1696149180000,0.738,0.7382,0.7378,0.7382,3528.0 +1696149240000,0.7383,0.7383,0.738,0.738,853.0 +1696149300000,0.7382,0.739,0.7382,0.739,20302.0 +1696149360000,0.739,0.739,0.7386,0.7386,6365.0 +1696149420000,0.7385,0.739,0.7385,0.7388,1751.0 +1696149480000,0.7388,0.7391,0.7386,0.739,12390.0 +1696149540000,0.739,0.739,0.7386,0.7386,5166.0 +1696149600000,0.7386,0.7389,0.7385,0.7386,7139.0 +1696149660000,0.7386,0.7387,0.7385,0.7387,2944.0 +1696149720000,0.7385,0.7387,0.7375,0.7377,53035.0 +1696149780000,0.7377,0.7378,0.7372,0.7376,8340.0 +1696149840000,0.7376,0.7379,0.7376,0.7377,3725.0 +1696149900000,0.7379,0.7399,0.7378,0.7387,23964.0 +1696149960000,0.7387,0.7393,0.7387,0.7392,4254.0 +1696150020000,0.7393,0.7393,0.739,0.739,668.0 +1696150080000,0.7391,0.74,0.7391,0.7398,7608.0 +1696150140000,0.7398,0.7398,0.7395,0.7397,1491.0 +1696150200000,0.7397,0.7397,0.7394,0.7397,2378.0 +1696150260000,0.7396,0.7399,0.7396,0.7396,1047.0 +1696150320000,0.7396,0.74,0.7393,0.7393,3103.0 +1696150380000,0.7397,0.7398,0.7393,0.7398,4270.0 +1696150440000,0.7396,0.7406,0.7396,0.7402,11437.0 +1696150500000,0.74,0.7401,0.7389,0.7395,14521.0 +1696150560000,0.7396,0.7397,0.7389,0.7389,2629.0 +1696150620000,0.7389,0.7393,0.7384,0.7392,9285.0 +1696150680000,0.7388,0.7391,0.7385,0.7386,6776.0 +1696150740000,0.7387,0.7395,0.7385,0.7387,8851.0 +1696150800000,0.7389,0.7398,0.7386,0.7397,7024.0 +1696150860000,0.7396,0.7425,0.7396,0.7425,37900.0 +1696150920000,0.7425,0.7426,0.7412,0.7412,9383.0 +1696150980000,0.741,0.7411,0.7406,0.7407,2093.0 +1696151040000,0.7406,0.7409,0.7401,0.7406,10395.0 +1696151100000,0.7406,0.7406,0.7399,0.74,3553.0 +1696151160000,0.7402,0.7402,0.7395,0.7395,2501.0 +1696151220000,0.7396,0.7399,0.7394,0.7399,4863.0 +1696151280000,0.7398,0.7407,0.7398,0.7407,7909.0 +1696151340000,0.7406,0.7406,0.7387,0.7389,40510.0 +1696151400000,0.7391,0.7395,0.7388,0.7395,6798.0 +1696151460000,0.7396,0.7399,0.7396,0.7398,996.0 +1696151520000,0.7397,0.7397,0.7393,0.7393,2130.0 +1696151580000,0.7393,0.7398,0.7393,0.7394,4794.0 +1696151640000,0.7394,0.7397,0.7383,0.7384,21843.0 +1696151700000,0.7385,0.7392,0.7382,0.7389,4532.0 +1696151760000,0.7391,0.7392,0.7388,0.7388,5012.0 +1696151820000,0.7388,0.739,0.7382,0.7387,10897.0 +1696151880000,0.7383,0.7383,0.7376,0.7377,10547.0 +1696151940000,0.7377,0.7381,0.7374,0.7376,5170.0 +1696152000000,0.7376,0.7376,0.7374,0.7375,2069.0 +1696152060000,0.7374,0.7375,0.7368,0.7368,9115.0 +1696152120000,0.7372,0.7392,0.7367,0.7384,12230.0 +1696152180000,0.7383,0.7386,0.7383,0.7384,5132.0 +1696152240000,0.7385,0.7417,0.7385,0.7415,108194.0 +1696152300000,0.7414,0.7414,0.7401,0.7407,17530.0 +1696152360000,0.7405,0.7414,0.7405,0.7405,23421.0 +1696152420000,0.7409,0.741,0.7407,0.741,5436.0 +1696152480000,0.7408,0.7412,0.7402,0.7403,17950.0 +1696152540000,0.7408,0.7408,0.7403,0.7407,4377.0 +1696152600000,0.7408,0.7409,0.7398,0.7398,7871.0 +1696152660000,0.7401,0.7403,0.7395,0.7398,9400.0 +1696152720000,0.74,0.74,0.7392,0.7395,22192.0 +1696152780000,0.7395,0.7399,0.7395,0.7399,4963.0 +1696152840000,0.7396,0.7401,0.7396,0.7399,3657.0 +1696152900000,0.7399,0.74,0.7393,0.7393,2708.0 +1696152960000,0.7392,0.7396,0.7391,0.7392,5497.0 +1696153020000,0.7394,0.7394,0.7389,0.7389,3322.0 +1696153080000,0.7389,0.739,0.7384,0.7388,4758.0 +1696153140000,0.7389,0.7389,0.7378,0.7386,17992.0 +1696153200000,0.7386,0.7386,0.7377,0.7383,18254.0 +1696153260000,0.7383,0.7386,0.7382,0.7382,2126.0 +1696153320000,0.7382,0.7383,0.7382,0.7383,6027.0 +1696153380000,0.7382,0.7383,0.7382,0.7382,4153.0 +1696153440000,0.7382,0.7385,0.738,0.738,7044.0 +1696153500000,0.738,0.7389,0.738,0.7387,4832.0 +1696153560000,0.7388,0.7393,0.7386,0.7386,3369.0 +1696153620000,0.7387,0.7397,0.7387,0.7397,4788.0 +1696153680000,0.7394,0.7397,0.7387,0.7389,15730.0 +1696153740000,0.7389,0.7397,0.7389,0.7394,9664.0 +1696153800000,0.7394,0.7399,0.7393,0.7399,15229.0 +1696153860000,0.7396,0.7396,0.7388,0.7393,21471.0 +1696153920000,0.7393,0.7396,0.7393,0.7396,15647.0 +1696153980000,0.7394,0.7394,0.7391,0.7393,2874.0 +1696154040000,0.7393,0.7396,0.7392,0.7395,4326.0 +1696154100000,0.7395,0.7396,0.7394,0.7396,2689.0 +1696154160000,0.7397,0.7397,0.7393,0.7396,10017.0 +1696154220000,0.7396,0.7396,0.7393,0.7394,8311.0 +1696154280000,0.7395,0.7395,0.7392,0.7393,548.0 +1696154340000,0.7393,0.7396,0.7393,0.7396,1379.0 +1696154400000,0.7396,0.7397,0.7392,0.7394,4251.0 +1696154460000,0.7394,0.7396,0.7389,0.7394,30051.0 +1696154520000,0.7395,0.7404,0.7392,0.7393,63766.0 +1696154580000,0.7393,0.7395,0.7391,0.7393,3740.0 +1696154640000,0.7393,0.7412,0.7393,0.7409,19979.0 +1696154700000,0.7409,0.7413,0.7393,0.7402,30506.0 +1696154760000,0.7401,0.7438,0.7401,0.7426,49697.0 +1696154820000,0.7422,0.7434,0.7416,0.7434,25725.0 +1696154880000,0.7433,0.7438,0.7424,0.7424,24117.0 +1696154940000,0.7424,0.7434,0.7422,0.7434,10287.0 +1696155000000,0.7434,0.7457,0.7433,0.7453,46691.0 +1696155060000,0.7454,0.7454,0.7444,0.7449,28986.0 +1696155120000,0.745,0.7451,0.7442,0.7451,24724.0 +1696155180000,0.7448,0.7449,0.7437,0.7437,9603.0 +1696155240000,0.7438,0.7452,0.7438,0.7452,12837.0 +1696155300000,0.7452,0.7453,0.7444,0.7444,13430.0 +1696155360000,0.7444,0.7452,0.7441,0.7441,23635.0 +1696155420000,0.7441,0.7448,0.7439,0.7439,8170.0 +1696155480000,0.744,0.7445,0.744,0.7443,6838.0 +1696155540000,0.7443,0.7444,0.7441,0.7443,1955.0 +1696155600000,0.7442,0.7456,0.7442,0.7455,13486.0 +1696155660000,0.7456,0.7474,0.7453,0.7461,209701.0 +1696155720000,0.7462,0.7462,0.7457,0.7457,43507.0 +1696155780000,0.7457,0.7464,0.7451,0.7459,37349.0 +1696155840000,0.7457,0.7459,0.7447,0.7447,33304.0 +1696155900000,0.7446,0.7446,0.7418,0.7425,115581.0 +1696155960000,0.7425,0.7428,0.7424,0.7426,9455.0 +1696156020000,0.7426,0.7427,0.7426,0.7426,4079.0 +1696156080000,0.7427,0.7431,0.7425,0.7431,9626.0 +1696156140000,0.7431,0.7432,0.7426,0.7427,16366.0 +1696156200000,0.7427,0.7428,0.7416,0.7416,4947.0 +1696156260000,0.7416,0.7416,0.7408,0.7408,9179.0 +1696156320000,0.7406,0.7413,0.7405,0.7413,10529.0 +1696156380000,0.7413,0.7413,0.7405,0.7408,5810.0 +1696156440000,0.7408,0.7408,0.7401,0.7405,18639.0 +1696156500000,0.7405,0.7406,0.7404,0.7405,13893.0 +1696156560000,0.7405,0.7408,0.74,0.7403,8067.0 +1696156620000,0.7402,0.7404,0.7398,0.7402,9262.0 +1696156680000,0.7399,0.7411,0.7386,0.7394,40810.0 +1696156740000,0.7391,0.7391,0.7387,0.7388,8037.0 +1696156800000,0.7388,0.7389,0.7384,0.7388,16219.0 +1696156860000,0.7389,0.7394,0.7389,0.7392,15512.0 +1696156920000,0.7392,0.7395,0.7391,0.7393,1450.0 +1696156980000,0.7393,0.7393,0.7389,0.7389,11411.0 +1696157040000,0.739,0.7394,0.7386,0.7387,8515.0 +1696157100000,0.7388,0.7388,0.7386,0.7387,8268.0 +1696157160000,0.7388,0.7388,0.738,0.738,14848.0 +1696157220000,0.7381,0.7388,0.7381,0.7385,16262.0 +1696157280000,0.7386,0.7389,0.7385,0.7388,7659.0 +1696157340000,0.7388,0.7395,0.7388,0.7391,13872.0 +1696157400000,0.7391,0.7392,0.7391,0.7391,2006.0 +1696157460000,0.7391,0.7391,0.739,0.7391,5284.0 +1696157520000,0.7391,0.7391,0.739,0.739,3752.0 +1696157580000,0.739,0.7392,0.7389,0.739,5916.0 +1696157640000,0.739,0.7391,0.7388,0.7389,3559.0 +1696157700000,0.7389,0.739,0.7388,0.7389,3876.0 +1696157760000,0.7389,0.7391,0.7389,0.7391,3315.0 +1696157820000,0.7391,0.7392,0.7389,0.7391,2945.0 +1696157880000,0.7391,0.7394,0.7389,0.7393,3780.0 +1696157940000,0.7393,0.7393,0.7391,0.7392,2700.0 +1696158000000,0.7392,0.7407,0.7392,0.7404,27042.0 +1696158060000,0.7404,0.7404,0.7383,0.739,80100.0 +1696158120000,0.739,0.7399,0.7389,0.7399,5780.0 +1696158180000,0.7398,0.7398,0.7389,0.7389,10851.0 +1696158240000,0.739,0.739,0.7373,0.738,19732.0 +1696158300000,0.738,0.7384,0.738,0.7383,13176.0 +1696158360000,0.7383,0.7383,0.7376,0.7378,8636.0 +1696158420000,0.7378,0.7385,0.7359,0.7364,77661.0 +1696158480000,0.7363,0.7372,0.7363,0.7371,12096.0 +1696158540000,0.7372,0.7374,0.737,0.737,16967.0 +1696158600000,0.737,0.7373,0.7365,0.7372,18036.0 +1696158660000,0.7368,0.7377,0.7366,0.7377,3280.0 +1696158720000,0.7377,0.7377,0.7377,0.7377,1350.0 +1696158780000,0.7377,0.7378,0.7377,0.7378,708.0 +1696158840000,0.7379,0.7393,0.7378,0.7393,23031.0 +1696158900000,0.7389,0.7394,0.7383,0.7383,8969.0 +1696158960000,0.7381,0.7381,0.7369,0.7373,10933.0 +1696159020000,0.7373,0.7384,0.7372,0.7384,5635.0 +1696159080000,0.7385,0.7396,0.7385,0.7395,2561.0 +1696159140000,0.7395,0.7396,0.7387,0.7394,4395.0 +1696159200000,0.7394,0.7394,0.739,0.739,1984.0 +1696159260000,0.739,0.7395,0.7387,0.7395,5045.0 +1696159320000,0.7392,0.7394,0.7385,0.7386,2609.0 +1696159380000,0.7386,0.7386,0.7384,0.7386,1677.0 +1696159440000,0.7388,0.7388,0.7384,0.7384,1751.0 +1696159500000,0.7384,0.7392,0.7384,0.739,1476.0 +1696159560000,0.7391,0.7396,0.739,0.739,10573.0 +1696159620000,0.739,0.7391,0.7389,0.7389,748.0 +1696159680000,0.7389,0.7391,0.7383,0.7389,8635.0 +1696159740000,0.7386,0.7388,0.7386,0.7388,225.0 +1696159800000,0.7387,0.7388,0.7386,0.7388,1171.0 +1696159860000,0.739,0.7405,0.739,0.7402,21845.0 +1696159920000,0.7402,0.7405,0.7397,0.7402,8471.0 +1696159980000,0.7401,0.7417,0.7401,0.7416,20408.0 +1696160040000,0.7416,0.7437,0.7416,0.7434,47008.0 +1696160100000,0.7436,0.7438,0.7426,0.743,26433.0 +1696160160000,0.7432,0.7448,0.7429,0.7436,41680.0 +1696160220000,0.7436,0.744,0.7433,0.7438,29095.0 +1696160280000,0.7438,0.744,0.7438,0.7439,9307.0 +1696160340000,0.744,0.744,0.7438,0.7439,8399.0 +1696160400000,0.7439,0.744,0.7437,0.7437,13600.0 +1696160460000,0.7436,0.744,0.7435,0.7436,7020.0 +1696160520000,0.7435,0.7437,0.7434,0.7437,6183.0 +1696160580000,0.7437,0.7437,0.7434,0.7435,13045.0 +1696160640000,0.7435,0.7437,0.7435,0.7435,4938.0 +1696160700000,0.7435,0.7437,0.7435,0.7436,6440.0 +1696160760000,0.7436,0.7437,0.7434,0.7435,13228.0 +1696160820000,0.7435,0.7437,0.7434,0.7435,17542.0 +1696160880000,0.7434,0.7437,0.7427,0.7436,21767.0 +1696160940000,0.7436,0.7436,0.7435,0.7436,1942.0 +1696161000000,0.7436,0.7437,0.7431,0.7435,32199.0 +1696161060000,0.7434,0.744,0.7424,0.7435,123657.0 +1696161120000,0.7435,0.7438,0.743,0.7432,14782.0 +1696161180000,0.7432,0.744,0.7432,0.744,5697.0 +1696161240000,0.744,0.7452,0.744,0.7443,51931.0 +1696161300000,0.7443,0.7456,0.7441,0.745,26939.0 +1696161360000,0.745,0.745,0.7407,0.7409,77857.0 +1696161420000,0.741,0.7414,0.7409,0.7412,13140.0 +1696161480000,0.7412,0.7412,0.741,0.741,610.0 +1696161540000,0.741,0.7414,0.7409,0.7409,8390.0 +1696161600000,0.741,0.7418,0.7409,0.7417,6856.0 +1696161660000,0.7417,0.7417,0.7402,0.7402,20126.0 +1696161720000,0.7402,0.7404,0.7396,0.74,13855.0 +1696161780000,0.7401,0.7401,0.7398,0.7398,5702.0 +1696161840000,0.7398,0.7439,0.7397,0.7433,148037.0 +1696161900000,0.7433,0.7438,0.7432,0.7435,27612.0 +1696161960000,0.7435,0.744,0.743,0.7432,101933.0 +1696162020000,0.7431,0.7436,0.743,0.7434,5035.0 +1696162080000,0.7432,0.7434,0.7413,0.7414,40125.0 +1696162140000,0.7413,0.7416,0.7413,0.7414,9835.0 +1696162200000,0.7414,0.7415,0.7413,0.7414,9627.0 +1696162260000,0.7415,0.7424,0.7415,0.742,16827.0 +1696162320000,0.7422,0.7424,0.7416,0.7416,7801.0 +1696162380000,0.7415,0.7418,0.7415,0.7417,888.0 +1696162440000,0.7418,0.7422,0.7405,0.7408,17473.0 +1696162500000,0.7408,0.7415,0.7405,0.7415,25119.0 +1696162560000,0.7414,0.7415,0.741,0.7415,10272.0 +1696162620000,0.7411,0.7417,0.7405,0.7405,8147.0 +1696162680000,0.7404,0.7408,0.74,0.7407,12955.0 +1696162740000,0.7408,0.7412,0.7408,0.7412,9478.0 +1696162800000,0.7412,0.743,0.7412,0.7429,16224.0 +1696162860000,0.7429,0.7436,0.7429,0.7436,15832.0 +1696162920000,0.7436,0.7443,0.7436,0.7439,14827.0 +1696162980000,0.7438,0.7438,0.7433,0.7435,9522.0 +1696163040000,0.7434,0.7441,0.7434,0.7441,6313.0 +1696163100000,0.7441,0.7464,0.7441,0.7457,76227.0 +1696163160000,0.7455,0.7467,0.7453,0.7465,94007.0 +1696163220000,0.7463,0.7466,0.7448,0.7466,54070.0 +1696163280000,0.7467,0.7468,0.7458,0.7461,48873.0 +1696163340000,0.746,0.7468,0.7453,0.7467,33185.0 +1696163400000,0.7467,0.7468,0.745,0.7454,47750.0 +1696163460000,0.7455,0.7463,0.7455,0.7462,22179.0 +1696163520000,0.7461,0.7463,0.7453,0.7456,18286.0 +1696163580000,0.7456,0.7464,0.7453,0.7459,32600.0 +1696163640000,0.7461,0.7475,0.7459,0.7466,35390.0 +1696163700000,0.7468,0.7469,0.7463,0.7467,23720.0 +1696163760000,0.7466,0.747,0.7463,0.7468,24264.0 +1696163820000,0.7468,0.7479,0.7467,0.7471,26909.0 +1696163880000,0.7469,0.748,0.7469,0.7476,26412.0 +1696163940000,0.7478,0.748,0.7473,0.7475,41755.0 +1696164000000,0.7477,0.7485,0.7475,0.7475,15790.0 +1696164060000,0.7475,0.7481,0.7471,0.7478,39377.0 +1696164120000,0.7477,0.7485,0.7471,0.7476,27967.0 +1696164180000,0.7475,0.7486,0.7474,0.7476,21047.0 +1696164240000,0.7476,0.7476,0.7469,0.7471,12580.0 +1696164300000,0.7471,0.7471,0.7462,0.7462,32060.0 +1696164360000,0.7463,0.7464,0.7433,0.7448,79400.0 +1696164420000,0.7448,0.7455,0.7441,0.7451,46568.0 +1696164480000,0.7452,0.7459,0.7451,0.7455,17658.0 +1696164540000,0.7453,0.7455,0.7452,0.7452,13047.0 +1696164600000,0.7453,0.7456,0.7453,0.7454,8569.0 +1696164660000,0.7455,0.7462,0.7454,0.7458,18462.0 +1696164720000,0.7458,0.7462,0.7458,0.7459,2777.0 +1696164780000,0.7459,0.7464,0.7457,0.7464,11994.0 +1696164840000,0.7463,0.7464,0.7455,0.7456,20102.0 +1696164900000,0.7457,0.7457,0.7446,0.7447,11204.0 +1696164960000,0.7448,0.7451,0.7446,0.7449,6875.0 +1696165020000,0.7448,0.7452,0.7448,0.745,5595.0 +1696165080000,0.7451,0.7454,0.7451,0.7453,3102.0 +1696165140000,0.7453,0.7463,0.7453,0.7462,15926.0 +1696165200000,0.7463,0.7476,0.7463,0.7476,11288.0 +1696165260000,0.7476,0.7478,0.7474,0.7477,4156.0 +1696165320000,0.7476,0.7477,0.7471,0.7472,12371.0 +1696165380000,0.7472,0.7488,0.7459,0.7486,77039.0 +1696165440000,0.7487,0.7491,0.7482,0.7489,23535.0 +1696165500000,0.7489,0.749,0.748,0.748,19262.0 +1696165560000,0.7482,0.7483,0.7479,0.7482,13769.0 +1696165620000,0.7482,0.7485,0.7478,0.7479,16760.0 +1696165680000,0.7479,0.7479,0.7465,0.7465,27015.0 +1696165740000,0.7466,0.7472,0.7465,0.7472,15245.0 +1696165800000,0.7473,0.7484,0.7473,0.748,6199.0 +1696165860000,0.7482,0.7482,0.7468,0.747,13787.0 +1696165920000,0.7473,0.7473,0.7467,0.7471,2533.0 +1696165980000,0.7472,0.7473,0.7467,0.7473,6148.0 +1696166040000,0.747,0.7473,0.7467,0.7468,2219.0 +1696166100000,0.7469,0.7479,0.7466,0.7478,9340.0 +1696166160000,0.7479,0.748,0.7472,0.7475,9849.0 +1696166220000,0.7475,0.7478,0.7475,0.7476,875.0 +1696166280000,0.7477,0.7487,0.7476,0.7485,16243.0 +1696166340000,0.7483,0.7483,0.7479,0.7479,6722.0 +1696166400000,0.7479,0.7489,0.7478,0.7484,11150.0 +1696166460000,0.7486,0.7489,0.7485,0.7485,15703.0 +1696166520000,0.7487,0.7498,0.7487,0.7489,15222.0 +1696166580000,0.7492,0.7493,0.7486,0.7488,21405.0 +1696166640000,0.7489,0.7489,0.7481,0.7484,6695.0 +1696166700000,0.7485,0.7485,0.7475,0.7478,12111.0 +1696166760000,0.7478,0.748,0.7475,0.7475,2761.0 +1696166820000,0.7478,0.7481,0.7475,0.7476,9332.0 +1696166880000,0.7475,0.7477,0.7459,0.7464,40439.0 +1696166940000,0.7465,0.7465,0.7458,0.746,10194.0 +1696167000000,0.7459,0.7459,0.7451,0.7453,14056.0 +1696167060000,0.7452,0.7457,0.7452,0.7456,2971.0 +1696167120000,0.7456,0.7457,0.7447,0.7455,12067.0 +1696167180000,0.7457,0.7464,0.7457,0.7463,6207.0 +1696167240000,0.7462,0.7464,0.746,0.7463,3456.0 +1696167300000,0.7464,0.7464,0.7456,0.7464,8697.0 +1696167360000,0.7461,0.7469,0.745,0.7469,11944.0 +1696167420000,0.7468,0.7478,0.7468,0.7477,14018.0 +1696167480000,0.7478,0.7491,0.7478,0.7488,25863.0 +1696167540000,0.7488,0.749,0.7471,0.7483,23845.0 +1696167600000,0.7483,0.7483,0.7477,0.7482,4624.0 +1696167660000,0.7482,0.7487,0.7481,0.7485,2521.0 +1696167720000,0.7486,0.7487,0.7471,0.7472,15759.0 +1696167780000,0.7473,0.7476,0.7467,0.7468,6229.0 +1696167840000,0.7468,0.7473,0.7465,0.7466,6889.0 +1696167900000,0.7467,0.7468,0.7464,0.7465,8730.0 +1696167960000,0.7465,0.7474,0.7465,0.7474,4922.0 +1696168020000,0.7472,0.7489,0.7472,0.7489,6509.0 +1696168080000,0.7488,0.7497,0.7488,0.7494,17912.0 +1696168140000,0.7496,0.75,0.7491,0.7498,20680.0 +1696168200000,0.7499,0.7509,0.7499,0.7507,31206.0 +1696168260000,0.7506,0.7507,0.7496,0.7501,25501.0 +1696168320000,0.7501,0.7501,0.7492,0.7494,9010.0 +1696168380000,0.7493,0.7493,0.7485,0.7491,8818.0 +1696168440000,0.7491,0.75,0.7484,0.7499,28541.0 +1696168500000,0.7499,0.7504,0.7498,0.7498,14562.0 +1696168560000,0.7499,0.7508,0.7499,0.7505,7828.0 +1696168620000,0.7505,0.7507,0.7492,0.7499,18730.0 +1696168680000,0.7498,0.7498,0.7493,0.7498,6748.0 +1696168740000,0.7499,0.751,0.7494,0.751,13315.0 +1696168800000,0.751,0.752,0.7504,0.7518,42325.0 +1696168860000,0.7518,0.752,0.7512,0.7519,6825.0 +1696168920000,0.7519,0.7537,0.7519,0.7535,37376.0 +1696168980000,0.7535,0.7544,0.7535,0.7544,37128.0 +1696169040000,0.7544,0.755,0.7541,0.7541,26668.0 +1696169100000,0.7544,0.7549,0.7533,0.7549,28446.0 +1696169160000,0.7548,0.7552,0.7546,0.7551,20872.0 +1696169220000,0.755,0.7553,0.7501,0.7515,73014.0 +1696169280000,0.7513,0.7513,0.7498,0.7501,32960.0 +1696169340000,0.7502,0.7503,0.7495,0.7503,23541.0 +1696169400000,0.7503,0.7512,0.7502,0.7509,7466.0 +1696169460000,0.7509,0.7509,0.7505,0.7506,5536.0 +1696169520000,0.7507,0.7513,0.7506,0.7508,15626.0 +1696169580000,0.7508,0.7521,0.7508,0.752,25551.0 +1696169640000,0.7521,0.7527,0.7503,0.7517,58379.0 +1696169700000,0.7518,0.752,0.7502,0.7502,10517.0 +1696169760000,0.7501,0.7505,0.7498,0.7499,11613.0 +1696169820000,0.7498,0.7505,0.7496,0.7499,8581.0 +1696169880000,0.7499,0.7516,0.7499,0.7513,8674.0 +1696169940000,0.7514,0.7514,0.7497,0.7512,10583.0 +1696170000000,0.7514,0.7515,0.7503,0.7503,6194.0 +1696170060000,0.7503,0.7507,0.7493,0.7497,14328.0 +1696170120000,0.7497,0.7501,0.7476,0.7484,46977.0 +1696170180000,0.7481,0.7481,0.7424,0.7468,153134.0 +1696170240000,0.7468,0.7485,0.7456,0.7485,61237.0 +1696170300000,0.7483,0.7484,0.7479,0.7484,7720.0 +1696170360000,0.7483,0.7487,0.7472,0.7472,11769.0 +1696170420000,0.7472,0.7472,0.7467,0.7472,5780.0 +1696170480000,0.7473,0.7501,0.7473,0.7482,60909.0 +1696170540000,0.7482,0.7482,0.7475,0.748,7233.0 +1696170600000,0.7479,0.7481,0.7467,0.7468,11367.0 +1696170660000,0.7469,0.7476,0.7454,0.7463,23922.0 +1696170720000,0.7461,0.7465,0.7458,0.746,9173.0 +1696170780000,0.7458,0.7479,0.7458,0.7479,18404.0 +1696170840000,0.748,0.7484,0.7474,0.748,9493.0 +1696170900000,0.7482,0.7492,0.7481,0.7487,12221.0 +1696170960000,0.7491,0.7504,0.7483,0.7501,31199.0 +1696171020000,0.75,0.7507,0.7488,0.749,11501.0 +1696171080000,0.7491,0.7496,0.7462,0.7463,33615.0 +1696171140000,0.7464,0.7466,0.7434,0.7443,31792.0 +1696171200000,0.7442,0.7447,0.7414,0.7418,72260.0 +1696171260000,0.7419,0.7424,0.7406,0.7422,54789.0 +1696171320000,0.7422,0.7445,0.7402,0.7435,63627.0 +1696171380000,0.7439,0.7442,0.7423,0.7424,24885.0 +1696171440000,0.7425,0.7469,0.7412,0.7447,123935.0 +1696171500000,0.7448,0.7471,0.7441,0.7471,25883.0 +1696171560000,0.7472,0.748,0.7459,0.7471,28002.0 +1696171620000,0.7471,0.7484,0.7471,0.7482,12260.0 +1696171680000,0.7483,0.7493,0.7466,0.7466,67721.0 +1696171740000,0.7467,0.7468,0.7454,0.7455,14893.0 +1696171800000,0.7455,0.7466,0.7432,0.7437,87638.0 +1696171860000,0.744,0.7445,0.7422,0.7436,27768.0 +1696171920000,0.7431,0.7434,0.7425,0.7428,10089.0 +1696171980000,0.7428,0.7437,0.7425,0.7429,9524.0 +1696172040000,0.7432,0.7432,0.7407,0.741,18951.0 +1696172100000,0.7411,0.7411,0.7359,0.7382,189844.0 +1696172160000,0.7382,0.7406,0.7382,0.7404,37806.0 +1696172220000,0.7399,0.7408,0.7396,0.7404,13930.0 +1696172280000,0.7405,0.7409,0.7398,0.7398,15544.0 +1696172340000,0.74,0.7407,0.7392,0.7398,8138.0 +1696172400000,0.7399,0.7407,0.7397,0.7403,11288.0 +1696172460000,0.7403,0.7416,0.7401,0.7412,22300.0 +1696172520000,0.7412,0.7419,0.7401,0.7406,17539.0 +1696172580000,0.7404,0.7412,0.7401,0.7412,7409.0 +1696172640000,0.7412,0.7427,0.7412,0.7425,14382.0 +1696172700000,0.7425,0.7432,0.742,0.7428,24975.0 +1696172760000,0.7428,0.743,0.7425,0.743,10337.0 +1696172820000,0.7427,0.7433,0.7422,0.7422,21521.0 +1696172880000,0.7424,0.7442,0.7424,0.744,12843.0 +1696172940000,0.744,0.7449,0.7438,0.7449,17470.0 +1696173000000,0.7449,0.7452,0.7443,0.7448,16817.0 +1696173060000,0.7448,0.746,0.7442,0.746,18346.0 +1696173120000,0.7461,0.7474,0.7455,0.7455,29832.0 +1696173180000,0.746,0.7463,0.7454,0.7456,5010.0 +1696173240000,0.7462,0.7466,0.7453,0.7466,10756.0 +1696173300000,0.7464,0.7472,0.7452,0.7452,15431.0 +1696173360000,0.7454,0.7459,0.7454,0.7455,4037.0 +1696173420000,0.7458,0.7458,0.7434,0.7435,32304.0 +1696173480000,0.7438,0.7441,0.743,0.7432,21309.0 +1696173540000,0.7436,0.7442,0.7431,0.7441,23841.0 +1696173600000,0.744,0.7456,0.744,0.7456,6801.0 +1696173660000,0.7458,0.7473,0.7452,0.7462,23242.0 +1696173720000,0.7461,0.7476,0.746,0.7469,21188.0 +1696173780000,0.7469,0.7469,0.7459,0.7462,7727.0 +1696173840000,0.7462,0.7464,0.7457,0.7458,9962.0 +1696173900000,0.7462,0.747,0.746,0.7466,11887.0 +1696173960000,0.7464,0.7468,0.7464,0.7468,549.0 +1696174020000,0.7467,0.7467,0.7455,0.7455,7516.0 +1696174080000,0.7455,0.746,0.7435,0.7437,40827.0 +1696174140000,0.7437,0.7438,0.7427,0.743,26881.0 +1696174200000,0.7433,0.7436,0.7429,0.7433,3965.0 +1696174260000,0.7433,0.7445,0.7433,0.7445,6345.0 +1696174320000,0.7445,0.745,0.744,0.744,9728.0 +1696174380000,0.7441,0.7445,0.7441,0.7445,3146.0 +1696174440000,0.7446,0.7459,0.7445,0.7457,3517.0 +1696174500000,0.7459,0.7462,0.7451,0.7458,6399.0 +1696174560000,0.7456,0.7457,0.7443,0.7444,8207.0 +1696174620000,0.7444,0.7445,0.7432,0.7443,16277.0 +1696174680000,0.7442,0.7444,0.7438,0.7444,3430.0 +1696174740000,0.7445,0.7445,0.744,0.744,2047.0 +1696174800000,0.7441,0.7441,0.7433,0.7433,3928.0 +1696174860000,0.7434,0.7456,0.7434,0.7445,34700.0 +1696174920000,0.7446,0.7456,0.7446,0.7456,1458.0 +1696174980000,0.7457,0.746,0.7456,0.7457,2699.0 +1696175040000,0.7457,0.7457,0.7455,0.7455,4316.0 +1696175100000,0.7455,0.7455,0.7439,0.7441,8031.0 +1696175160000,0.7439,0.7461,0.7439,0.7459,23590.0 +1696175220000,0.7461,0.7468,0.7461,0.7467,5859.0 +1696175280000,0.7467,0.7467,0.7462,0.7464,2885.0 +1696175340000,0.7464,0.7471,0.7462,0.747,18097.0 +1696175400000,0.7466,0.7468,0.7462,0.7463,4515.0 +1696175460000,0.7462,0.7463,0.7458,0.7463,4081.0 +1696175520000,0.7463,0.7473,0.7462,0.7472,3639.0 +1696175580000,0.7472,0.7495,0.7472,0.7492,59984.0 +1696175640000,0.7488,0.7499,0.7486,0.7497,9500.0 +1696175700000,0.7497,0.7497,0.7482,0.7486,11879.0 +1696175760000,0.7486,0.7491,0.7486,0.7487,6370.0 +1696175820000,0.7483,0.7486,0.7482,0.7485,5558.0 +1696175880000,0.7484,0.7489,0.7484,0.7485,4712.0 +1696175940000,0.7486,0.7488,0.7475,0.7475,9472.0 +1696176000000,0.7477,0.7479,0.7473,0.7476,10217.0 +1696176060000,0.7476,0.7478,0.7474,0.7476,2133.0 +1696176120000,0.7476,0.7484,0.7476,0.7481,12606.0 +1696176180000,0.7481,0.7484,0.7475,0.7481,14120.0 +1696176240000,0.7481,0.7482,0.7475,0.7479,12166.0 +1696176300000,0.7479,0.7481,0.7474,0.7475,9052.0 +1696176360000,0.7475,0.7496,0.7475,0.7494,28681.0 +1696176420000,0.7495,0.75,0.7485,0.7496,27801.0 +1696176480000,0.7496,0.7496,0.7488,0.7492,17651.0 +1696176540000,0.7493,0.7493,0.7481,0.7484,18662.0 +1696176600000,0.7484,0.7485,0.747,0.7485,17822.0 +1696176660000,0.7485,0.749,0.7482,0.749,5675.0 +1696176720000,0.749,0.7496,0.749,0.7496,2062.0 +1696176780000,0.7497,0.7524,0.7496,0.7507,65060.0 +1696176840000,0.7507,0.7507,0.7499,0.7502,15569.0 +1696176900000,0.7504,0.7524,0.7504,0.7507,23882.0 +1696176960000,0.7508,0.7518,0.7508,0.7514,15388.0 +1696177020000,0.7513,0.7516,0.7509,0.7511,13480.0 +1696177080000,0.7512,0.7515,0.7509,0.7513,2536.0 +1696177140000,0.7513,0.7516,0.7508,0.7512,11433.0 +1696177200000,0.7512,0.7519,0.7511,0.7518,11129.0 +1696177260000,0.7518,0.752,0.7506,0.7506,9863.0 +1696177320000,0.7506,0.7518,0.7504,0.7509,8278.0 +1696177380000,0.7513,0.7513,0.75,0.7502,14967.0 +1696177440000,0.7502,0.7512,0.75,0.7505,9579.0 +1696177500000,0.7505,0.7513,0.7505,0.7512,3571.0 +1696177560000,0.7512,0.7518,0.751,0.7511,6479.0 +1696177620000,0.7511,0.7515,0.7511,0.7512,3071.0 +1696177680000,0.7512,0.7512,0.7501,0.7501,8004.0 +1696177740000,0.7505,0.7514,0.7505,0.7514,3365.0 +1696177800000,0.7516,0.7525,0.7513,0.7524,9147.0 +1696177860000,0.7523,0.7527,0.7514,0.7518,10079.0 +1696177920000,0.7515,0.7518,0.7514,0.7515,2505.0 +1696177980000,0.7514,0.7514,0.748,0.7483,40947.0 +1696178040000,0.7485,0.7496,0.7484,0.7495,7286.0 +1696178100000,0.7495,0.7497,0.7489,0.7493,9839.0 +1696178160000,0.7492,0.7495,0.7487,0.7489,14987.0 +1696178220000,0.7489,0.7495,0.7486,0.7494,13511.0 +1696178280000,0.7492,0.7495,0.7491,0.7493,2107.0 +1696178340000,0.7493,0.7498,0.7492,0.7498,10947.0 +1696178400000,0.7499,0.75,0.7492,0.7492,15760.0 +1696178460000,0.7491,0.7494,0.7486,0.7486,7449.0 +1696178520000,0.7487,0.7488,0.7457,0.7457,51295.0 +1696178580000,0.7463,0.7475,0.7463,0.7468,10945.0 +1696178640000,0.7468,0.7492,0.7468,0.7489,30957.0 +1696178700000,0.7487,0.7494,0.7482,0.7482,21649.0 +1696178760000,0.7484,0.7485,0.7476,0.748,8944.0 +1696178820000,0.748,0.7483,0.7476,0.7482,2276.0 +1696178880000,0.7482,0.7484,0.7479,0.7479,2733.0 +1696178940000,0.7483,0.7502,0.7481,0.7501,12406.0 +1696179000000,0.7502,0.7518,0.7501,0.7517,22342.0 +1696179060000,0.7516,0.7516,0.7508,0.7512,5547.0 +1696179120000,0.7515,0.7518,0.7502,0.7503,5230.0 +1696179180000,0.7505,0.7507,0.7502,0.7503,2638.0 +1696179240000,0.7503,0.7513,0.7503,0.7512,4909.0 +1696179300000,0.7512,0.7519,0.749,0.7496,16848.0 +1696179360000,0.7498,0.7509,0.7492,0.7499,14522.0 +1696179420000,0.7495,0.75,0.7492,0.7494,5732.0 +1696179480000,0.7495,0.7511,0.7491,0.7506,21045.0 +1696179540000,0.7504,0.7505,0.7493,0.7496,18552.0 +1696179600000,0.7497,0.7504,0.7494,0.7501,10178.0 +1696179660000,0.75,0.7511,0.7499,0.7507,6674.0 +1696179720000,0.7507,0.7507,0.7501,0.7507,8523.0 +1696179780000,0.7506,0.751,0.7505,0.751,3474.0 +1696179840000,0.7511,0.7511,0.7506,0.7509,4172.0 +1696179900000,0.7509,0.7513,0.7506,0.7509,7348.0 +1696179960000,0.7509,0.7514,0.7506,0.7511,29809.0 +1696180020000,0.751,0.751,0.7501,0.7506,8878.0 +1696180080000,0.7508,0.7513,0.7505,0.7512,7029.0 +1696180140000,0.7509,0.7512,0.7502,0.7512,11391.0 +1696180200000,0.7509,0.7512,0.7509,0.751,3141.0 +1696180260000,0.7512,0.7513,0.7505,0.7511,6053.0 +1696180320000,0.751,0.7511,0.7509,0.751,1070.0 +1696180380000,0.751,0.7513,0.7509,0.751,3963.0 +1696180440000,0.751,0.751,0.7507,0.751,3144.0 +1696180500000,0.751,0.752,0.7509,0.7512,23978.0 +1696180560000,0.751,0.751,0.7498,0.7498,13351.0 +1696180620000,0.7498,0.7501,0.7495,0.7499,4983.0 +1696180680000,0.7499,0.75,0.7495,0.7495,3469.0 +1696180740000,0.7495,0.7506,0.7492,0.7495,7891.0 +1696180800000,0.7496,0.7496,0.749,0.7491,2726.0 +1696180860000,0.7491,0.7503,0.7491,0.7503,16148.0 +1696180920000,0.7501,0.7511,0.7501,0.7509,10260.0 +1696180980000,0.7509,0.7511,0.7507,0.7511,1280.0 +1696181040000,0.751,0.751,0.7505,0.7505,2044.0 +1696181100000,0.7505,0.7511,0.7497,0.7498,11691.0 +1696181160000,0.7497,0.75,0.749,0.75,7997.0 +1696181220000,0.7501,0.7512,0.75,0.7511,12706.0 +1696181280000,0.7511,0.7514,0.751,0.7512,3375.0 +1696181340000,0.7511,0.7514,0.7503,0.7509,6958.0 +1696181400000,0.7509,0.7509,0.7498,0.7505,3888.0 +1696181460000,0.7507,0.7514,0.7505,0.7514,13538.0 +1696181520000,0.7512,0.7519,0.7512,0.7519,20526.0 +1696181580000,0.7518,0.7519,0.75,0.7517,56053.0 +1696181640000,0.7515,0.7515,0.7505,0.7514,17277.0 +1696181700000,0.7517,0.7519,0.7507,0.7519,26508.0 +1696181760000,0.7517,0.752,0.7512,0.7515,17773.0 +1696181820000,0.7514,0.7517,0.7505,0.7508,7766.0 +1696181880000,0.751,0.7514,0.7489,0.7494,83218.0 +1696181940000,0.7494,0.7498,0.7488,0.7489,10539.0 +1696182000000,0.7488,0.751,0.7467,0.7498,113833.0 +1696182060000,0.7501,0.7506,0.75,0.75,7719.0 +1696182120000,0.75,0.7506,0.749,0.7497,20233.0 +1696182180000,0.7501,0.7523,0.7497,0.7508,32460.0 +1696182240000,0.7506,0.7508,0.7486,0.7492,33579.0 +1696182300000,0.7495,0.7501,0.7493,0.7501,2959.0 +1696182360000,0.7502,0.7503,0.7459,0.7467,35706.0 +1696182420000,0.7467,0.747,0.7433,0.7458,77291.0 +1696182480000,0.7456,0.7459,0.744,0.7449,8259.0 +1696182540000,0.7451,0.7453,0.7436,0.7446,31834.0 +1696182600000,0.7449,0.7459,0.744,0.7451,12549.0 +1696182660000,0.7451,0.7462,0.7445,0.7462,11801.0 +1696182720000,0.7462,0.7464,0.745,0.7452,9624.0 +1696182780000,0.7451,0.7454,0.7444,0.7445,4911.0 +1696182840000,0.7445,0.7458,0.7445,0.7456,11366.0 +1696182900000,0.7456,0.7457,0.7437,0.7447,25752.0 +1696182960000,0.7447,0.7447,0.7388,0.7401,119540.0 +1696183020000,0.7401,0.7404,0.7387,0.7398,45157.0 +1696183080000,0.7398,0.7409,0.7393,0.7409,40508.0 +1696183140000,0.7407,0.7414,0.7407,0.7408,10783.0 +1696183200000,0.7408,0.7413,0.7401,0.7403,27909.0 +1696183260000,0.7405,0.7408,0.7395,0.7408,11204.0 +1696183320000,0.7405,0.7413,0.7404,0.7411,24494.0 +1696183380000,0.7411,0.7418,0.741,0.7417,6417.0 +1696183440000,0.7419,0.7424,0.7417,0.7423,9963.0 +1696183500000,0.7423,0.743,0.7417,0.743,10517.0 +1696183560000,0.7429,0.7433,0.7424,0.743,15389.0 +1696183620000,0.7432,0.7433,0.7427,0.743,9286.0 +1696183680000,0.7431,0.7436,0.743,0.7431,15671.0 +1696183740000,0.7433,0.7434,0.7424,0.7427,16834.0 +1696183800000,0.7427,0.744,0.7427,0.744,13805.0 +1696183860000,0.7439,0.7443,0.7434,0.7441,3545.0 +1696183920000,0.7441,0.7453,0.744,0.7452,6475.0 +1696183980000,0.7453,0.746,0.745,0.746,14689.0 +1696184040000,0.7458,0.7461,0.7454,0.746,2248.0 +1696184100000,0.7461,0.7466,0.7459,0.7466,4386.0 +1696184160000,0.7464,0.7465,0.7458,0.7458,4497.0 +1696184220000,0.7458,0.7459,0.745,0.745,3502.0 +1696184280000,0.745,0.745,0.7442,0.7447,2672.0 +1696184340000,0.7448,0.7455,0.7448,0.7454,2933.0 +1696184400000,0.7455,0.7462,0.7454,0.7454,2629.0 +1696184460000,0.7455,0.7456,0.7453,0.7453,1711.0 +1696184520000,0.7452,0.746,0.7451,0.7455,2714.0 +1696184580000,0.7456,0.7466,0.7456,0.7466,5298.0 +1696184640000,0.7466,0.7481,0.7463,0.7481,11424.0 +1696184700000,0.748,0.748,0.7473,0.7476,16688.0 +1696184760000,0.7477,0.7492,0.7475,0.7487,22633.0 +1696184820000,0.7487,0.7489,0.7478,0.7479,4126.0 +1696184880000,0.7482,0.7517,0.7482,0.7495,107490.0 +1696184940000,0.7493,0.75,0.749,0.75,7599.0 +1696185000000,0.75,0.7502,0.7494,0.75,10281.0 +1696185060000,0.7501,0.7505,0.7499,0.7499,13872.0 +1696185120000,0.7502,0.7505,0.7499,0.7504,4569.0 +1696185180000,0.7503,0.7507,0.7503,0.7505,4062.0 +1696185240000,0.7506,0.751,0.7497,0.7498,27701.0 +1696185300000,0.7497,0.7504,0.7492,0.7503,19605.0 +1696185360000,0.7503,0.7503,0.7497,0.7497,5094.0 +1696185420000,0.7497,0.7497,0.7492,0.7493,10964.0 +1696185480000,0.7495,0.7495,0.7493,0.7493,2342.0 +1696185540000,0.7494,0.7497,0.7494,0.7497,5234.0 +1696185600000,0.7497,0.7497,0.7485,0.7486,23854.0 +1696185660000,0.7486,0.7488,0.7484,0.7484,3177.0 +1696185720000,0.7485,0.7489,0.7485,0.7489,4622.0 +1696185780000,0.7489,0.7493,0.7487,0.7491,3807.0 +1696185840000,0.7491,0.7493,0.7485,0.7487,6171.0 +1696185900000,0.7486,0.749,0.7485,0.7486,5022.0 +1696185960000,0.7486,0.7489,0.7485,0.7487,3760.0 +1696186020000,0.7487,0.7487,0.7468,0.748,34616.0 +1696186080000,0.748,0.748,0.7474,0.7474,6039.0 +1696186140000,0.7475,0.7477,0.7474,0.7476,1801.0 +1696186200000,0.7476,0.7477,0.747,0.7473,10795.0 +1696186260000,0.7473,0.7477,0.7471,0.7472,6777.0 +1696186320000,0.7472,0.7472,0.7463,0.7463,5413.0 +1696186380000,0.7462,0.7462,0.745,0.7451,7168.0 +1696186440000,0.7452,0.7457,0.7452,0.7457,8247.0 +1696186500000,0.7457,0.7472,0.7457,0.747,24740.0 +1696186560000,0.747,0.747,0.747,0.747,681.0 +1696186620000,0.7472,0.7472,0.7456,0.7457,15710.0 +1696186680000,0.7457,0.7463,0.7451,0.7453,12150.0 +1696186740000,0.7453,0.7456,0.7442,0.7447,21101.0 +1696186800000,0.7446,0.7451,0.7446,0.745,3643.0 +1696186860000,0.745,0.7468,0.745,0.7463,27498.0 +1696186920000,0.7463,0.7463,0.7449,0.7455,8252.0 +1696186980000,0.7456,0.7461,0.7455,0.746,1620.0 +1696187040000,0.746,0.7462,0.7447,0.7448,4839.0 +1696187100000,0.7449,0.7462,0.7449,0.7458,15161.0 +1696187160000,0.7457,0.7458,0.7451,0.7458,3167.0 +1696187220000,0.7458,0.7462,0.7453,0.7453,8947.0 +1696187280000,0.7456,0.7457,0.7454,0.7454,1550.0 +1696187340000,0.7455,0.7458,0.7455,0.7458,2124.0 +1696187400000,0.7459,0.7459,0.7446,0.7446,2398.0 +1696187460000,0.7447,0.746,0.7447,0.7459,3357.0 +1696187520000,0.746,0.7465,0.7458,0.7458,3593.0 +1696187580000,0.7459,0.7459,0.7456,0.7459,2533.0 +1696187640000,0.7459,0.7459,0.7451,0.7451,5464.0 +1696187700000,0.7451,0.746,0.745,0.7459,3930.0 +1696187760000,0.7461,0.7466,0.7459,0.7459,4283.0 +1696187820000,0.7459,0.7463,0.7458,0.7463,892.0 +1696187880000,0.7464,0.7469,0.7461,0.7468,3212.0 +1696187940000,0.7466,0.7468,0.7466,0.7466,1060.0 +1696188000000,0.7465,0.7465,0.7462,0.7463,1086.0 +1696188060000,0.7463,0.7464,0.7455,0.7457,3560.0 +1696188120000,0.7457,0.7463,0.7457,0.7462,951.0 +1696188180000,0.7462,0.7466,0.7461,0.7465,1386.0 +1696188240000,0.7465,0.7465,0.7459,0.7459,692.0 +1696188300000,0.7459,0.7461,0.7456,0.7459,4618.0 +1696188360000,0.7458,0.7462,0.7457,0.746,1190.0 +1696188420000,0.746,0.7464,0.7455,0.7464,6160.0 +1696188480000,0.7461,0.7461,0.7448,0.7448,9323.0 +1696188540000,0.745,0.7453,0.7445,0.7447,8294.0 +1696188600000,0.7449,0.7449,0.7448,0.7448,67.0 +1696188660000,0.7449,0.7449,0.7442,0.7444,9108.0 +1696188720000,0.7447,0.7449,0.7442,0.7443,8004.0 +1696188780000,0.7445,0.7445,0.7438,0.7441,6139.0 +1696188840000,0.7442,0.7442,0.7438,0.7438,5230.0 +1696188900000,0.7439,0.7441,0.7437,0.744,7281.0 +1696188960000,0.744,0.7444,0.7439,0.7443,4481.0 +1696189020000,0.7443,0.7457,0.7443,0.7457,9110.0 +1696189080000,0.7457,0.7462,0.7454,0.7456,4936.0 +1696189140000,0.7456,0.7459,0.7454,0.7456,992.0 +1696189200000,0.7456,0.746,0.7449,0.7449,5170.0 +1696189260000,0.7448,0.7448,0.7447,0.7447,224.0 +1696189320000,0.7447,0.7448,0.7447,0.7448,810.0 +1696189380000,0.7447,0.7447,0.7441,0.7445,4736.0 +1696189440000,0.7446,0.7448,0.7446,0.7447,495.0 +1696189500000,0.7446,0.7446,0.7445,0.7445,605.0 +1696189560000,0.7442,0.7442,0.7432,0.7439,7254.0 +1696189620000,0.7439,0.7445,0.7439,0.744,2316.0 +1696189680000,0.7441,0.7441,0.7434,0.7439,2553.0 +1696189740000,0.7439,0.7443,0.7438,0.7441,9095.0 +1696189800000,0.7441,0.7442,0.7439,0.7442,1342.0 +1696189860000,0.7442,0.7453,0.7441,0.7451,4570.0 +1696189920000,0.7452,0.7452,0.7444,0.7444,1466.0 +1696189980000,0.7445,0.7445,0.744,0.7442,1435.0 +1696190040000,0.7441,0.7441,0.7431,0.7431,2235.0 +1696190100000,0.743,0.7431,0.7428,0.7429,5244.0 +1696190160000,0.7429,0.7429,0.7428,0.7429,844.0 +1696190220000,0.7429,0.7439,0.7429,0.7439,4757.0 +1696190280000,0.7438,0.7438,0.7432,0.7436,5074.0 +1696190340000,0.7435,0.7435,0.7432,0.7432,427.0 +1696190400000,0.7432,0.7435,0.7426,0.7432,5140.0 +1696190460000,0.7434,0.7434,0.7413,0.7413,7074.0 +1696190520000,0.7412,0.7413,0.7406,0.7411,12162.0 +1696190580000,0.741,0.7412,0.7402,0.7405,16646.0 +1696190640000,0.7404,0.7405,0.7389,0.7397,47533.0 +1696190700000,0.7397,0.7402,0.7395,0.7401,12151.0 +1696190760000,0.7402,0.7405,0.7385,0.7385,28034.0 +1696190820000,0.7386,0.7402,0.7386,0.7402,15802.0 +1696190880000,0.7402,0.7406,0.7402,0.7406,1248.0 +1696190940000,0.7405,0.7411,0.7402,0.7408,13565.0 +1696191000000,0.7408,0.7419,0.7408,0.7414,4118.0 +1696191060000,0.7415,0.7417,0.7414,0.7417,1921.0 +1696191120000,0.742,0.744,0.742,0.744,9649.0 +1696191180000,0.7441,0.7448,0.7434,0.7437,4527.0 +1696191240000,0.7436,0.7451,0.7436,0.7446,5192.0 +1696191300000,0.7445,0.7451,0.7432,0.7449,20500.0 +1696191360000,0.7451,0.7451,0.7446,0.7447,1878.0 +1696191420000,0.7444,0.7446,0.7442,0.7443,1916.0 +1696191480000,0.7441,0.7444,0.7434,0.7437,3815.0 +1696191540000,0.7437,0.744,0.7437,0.7439,1128.0 +1696191600000,0.7439,0.7439,0.7434,0.7435,2012.0 +1696191660000,0.7439,0.744,0.7436,0.7438,5012.0 +1696191720000,0.7437,0.7438,0.7426,0.7426,9318.0 +1696191780000,0.7427,0.7439,0.7427,0.7436,6466.0 +1696191840000,0.7436,0.7436,0.7424,0.7424,5347.0 +1696191900000,0.7426,0.7432,0.7419,0.7432,7024.0 +1696191960000,0.7431,0.7435,0.7429,0.7429,2871.0 +1696192020000,0.7428,0.7428,0.7427,0.7427,872.0 +1696192080000,0.7427,0.7432,0.7427,0.7427,4211.0 +1696192140000,0.7426,0.7427,0.7417,0.7418,6688.0 +1696192200000,0.742,0.7424,0.7417,0.7417,5746.0 +1696192260000,0.7415,0.7417,0.7407,0.7407,3378.0 +1696192320000,0.7406,0.7409,0.74,0.7409,9216.0 +1696192380000,0.7408,0.7421,0.7404,0.7419,13241.0 +1696192440000,0.7419,0.7423,0.7415,0.7416,7081.0 +1696192500000,0.7415,0.7415,0.7405,0.7407,5527.0 +1696192560000,0.7406,0.7416,0.7405,0.741,8424.0 +1696192620000,0.7411,0.7421,0.7411,0.7421,3108.0 +1696192680000,0.7424,0.7424,0.7422,0.7424,1226.0 +1696192740000,0.7423,0.7424,0.7419,0.7422,1050.0 +1696192800000,0.7421,0.7432,0.7421,0.7426,13653.0 +1696192860000,0.7424,0.7425,0.7398,0.7411,55102.0 +1696192920000,0.741,0.7412,0.7408,0.7412,9617.0 +1696192980000,0.7412,0.7412,0.7409,0.741,4458.0 +1696193040000,0.7409,0.7411,0.7404,0.7405,2779.0 +1696193100000,0.7404,0.7412,0.7394,0.7412,15551.0 +1696193160000,0.7414,0.7415,0.7408,0.741,4438.0 +1696193220000,0.7407,0.7407,0.7404,0.7404,1536.0 +1696193280000,0.7403,0.7405,0.7401,0.7403,2447.0 +1696193340000,0.7404,0.7405,0.7404,0.7405,1339.0 +1696193400000,0.7404,0.7404,0.7396,0.7396,2024.0 +1696193460000,0.7396,0.7396,0.7377,0.7377,23559.0 +1696193520000,0.7385,0.7388,0.7315,0.7355,250815.0 +1696193580000,0.7354,0.7358,0.7345,0.7354,26332.0 +1696193640000,0.7356,0.7359,0.7354,0.7356,11308.0 +1696193700000,0.7356,0.7356,0.7348,0.7354,13102.0 +1696193760000,0.7353,0.7354,0.735,0.7352,6109.0 +1696193820000,0.7352,0.736,0.7352,0.736,15468.0 +1696193880000,0.7358,0.7359,0.7356,0.7357,4448.0 +1696193940000,0.7357,0.736,0.7356,0.7357,5167.0 +1696194000000,0.7357,0.736,0.7353,0.7359,4675.0 +1696194060000,0.736,0.7389,0.7352,0.7389,85528.0 +1696194120000,0.7388,0.7394,0.7383,0.7393,14034.0 +1696194180000,0.7393,0.7482,0.7391,0.7443,299216.0 +1696194240000,0.7442,0.7451,0.7436,0.7447,37229.0 +1696194300000,0.7448,0.7448,0.7444,0.7446,15446.0 +1696194360000,0.7446,0.7454,0.7446,0.7454,18848.0 +1696194420000,0.7453,0.7454,0.745,0.745,11218.0 +1696194480000,0.7451,0.7455,0.7448,0.7454,4632.0 +1696194540000,0.7453,0.7455,0.7449,0.7453,5737.0 +1696194600000,0.7452,0.7453,0.7449,0.7449,15769.0 +1696194660000,0.7447,0.7447,0.7439,0.7439,5414.0 +1696194720000,0.7437,0.7439,0.7435,0.7439,4162.0 +1696194780000,0.7438,0.7442,0.7435,0.744,6777.0 +1696194840000,0.744,0.7451,0.7436,0.7448,6992.0 +1696194900000,0.7448,0.745,0.7447,0.7449,2316.0 +1696194960000,0.7449,0.745,0.7446,0.7449,5499.0 +1696195020000,0.7448,0.7451,0.7443,0.7451,11567.0 +1696195080000,0.7452,0.7455,0.745,0.7455,3304.0 +1696195140000,0.7453,0.7459,0.7453,0.7457,4008.0 +1696195200000,0.7459,0.7466,0.7459,0.7463,22283.0 +1696195260000,0.7465,0.7467,0.7455,0.7459,16132.0 +1696195320000,0.746,0.7465,0.746,0.7465,6582.0 +1696195380000,0.7465,0.7465,0.7458,0.7459,9757.0 +1696195440000,0.7458,0.7466,0.7458,0.7466,4813.0 +1696195500000,0.7466,0.747,0.7461,0.7461,14097.0 +1696195560000,0.7462,0.7465,0.7462,0.7464,1861.0 +1696195620000,0.7465,0.7465,0.7463,0.7463,1244.0 +1696195680000,0.7463,0.7465,0.7463,0.7465,1435.0 +1696195740000,0.7465,0.7472,0.7465,0.7472,1451.0 +1696195800000,0.7472,0.7472,0.7464,0.7464,5151.0 +1696195860000,0.7463,0.7464,0.7459,0.7459,4566.0 +1696195920000,0.746,0.746,0.7454,0.7455,3499.0 +1696195980000,0.7455,0.7461,0.7455,0.7455,3880.0 +1696196040000,0.7457,0.7459,0.7455,0.7455,2500.0 +1696196100000,0.7455,0.7455,0.744,0.7441,10315.0 +1696196160000,0.744,0.7442,0.7436,0.7442,9657.0 +1696196220000,0.7441,0.7441,0.7438,0.7439,4473.0 +1696196280000,0.7439,0.7439,0.7438,0.7438,796.0 +1696196340000,0.7438,0.7439,0.7438,0.7439,53.0 +1696196400000,0.7439,0.7445,0.7439,0.7441,5950.0 +1696196460000,0.7441,0.7448,0.7441,0.7448,3710.0 +1696196520000,0.7447,0.7447,0.7442,0.7443,3206.0 +1696196580000,0.7443,0.7443,0.7442,0.7442,1752.0 +1696196640000,0.7443,0.7445,0.7442,0.7445,3289.0 +1696196700000,0.7443,0.7443,0.7442,0.7442,1013.0 +1696196760000,0.7443,0.7443,0.7437,0.7437,10060.0 +1696196820000,0.7437,0.7439,0.743,0.743,17967.0 +1696196880000,0.743,0.7437,0.743,0.7432,2163.0 +1696196940000,0.7432,0.7438,0.7432,0.7436,3078.0 +1696197000000,0.7434,0.7436,0.7432,0.7433,4744.0 +1696197060000,0.7433,0.7434,0.7433,0.7434,377.0 +1696197120000,0.7434,0.7443,0.7434,0.7443,4106.0 +1696197180000,0.7443,0.7445,0.7443,0.7443,2419.0 +1696197240000,0.7443,0.7443,0.744,0.7441,1596.0 +1696197300000,0.744,0.7442,0.7438,0.7438,2067.0 +1696197360000,0.7436,0.7439,0.7434,0.7434,3257.0 +1696197420000,0.7435,0.7436,0.7434,0.7436,1009.0 +1696197480000,0.7436,0.7438,0.7435,0.7435,2188.0 +1696197540000,0.7435,0.7436,0.7431,0.7436,7109.0 +1696197600000,0.7435,0.7435,0.7429,0.7433,6985.0 +1696197660000,0.7433,0.7433,0.7428,0.7428,4612.0 +1696197720000,0.7427,0.7428,0.742,0.7421,5547.0 +1696197780000,0.7421,0.7421,0.74,0.7407,69472.0 +1696197840000,0.7409,0.7413,0.7408,0.7408,5340.0 +1696197900000,0.7406,0.7406,0.74,0.7403,1437.0 +1696197960000,0.7403,0.7406,0.7403,0.7406,4236.0 +1696198020000,0.7408,0.7412,0.7408,0.7412,1753.0 +1696198080000,0.7412,0.7413,0.7411,0.7413,2666.0 +1696198140000,0.7414,0.7414,0.7408,0.741,3549.0 +1696198200000,0.741,0.7417,0.741,0.7415,9064.0 +1696198260000,0.7415,0.742,0.741,0.7411,8446.0 +1696198320000,0.7409,0.741,0.7406,0.741,3547.0 +1696198380000,0.741,0.7411,0.741,0.741,1057.0 +1696198440000,0.741,0.7417,0.7409,0.7416,3079.0 +1696198500000,0.7417,0.7434,0.7412,0.7432,17409.0 +1696198560000,0.7434,0.7449,0.7434,0.744,16725.0 +1696198620000,0.744,0.752,0.744,0.752,38610.0 +1696198680000,0.752,0.7569,0.7514,0.7555,144372.0 +1696198740000,0.755,0.758,0.7548,0.7567,131522.0 +1696198800000,0.7567,0.7567,0.7542,0.7544,142889.0 +1696198860000,0.7542,0.7553,0.7542,0.7547,51621.0 +1696198920000,0.7552,0.7554,0.7531,0.7539,70600.0 +1696198980000,0.7539,0.7573,0.7539,0.757,39495.0 +1696199040000,0.757,0.759,0.7559,0.759,79858.0 +1696199100000,0.7587,0.7595,0.7584,0.7591,61320.0 +1696199160000,0.7593,0.7624,0.7583,0.7603,125950.0 +1696199220000,0.7604,0.7607,0.7578,0.7586,52370.0 +1696199280000,0.7586,0.7597,0.7584,0.759,25262.0 +1696199340000,0.7586,0.7587,0.7558,0.7571,48243.0 +1696199400000,0.7568,0.7604,0.7565,0.7604,39107.0 +1696199460000,0.7601,0.763,0.7601,0.7617,81094.0 +1696199520000,0.7615,0.7686,0.7615,0.7652,267535.0 +1696199580000,0.765,0.768,0.7643,0.7678,62532.0 +1696199640000,0.7673,0.7676,0.762,0.7641,63777.0 +1696199700000,0.7642,0.7654,0.7545,0.7619,160284.0 +1696199760000,0.762,0.7633,0.7617,0.7617,23103.0 +1696199820000,0.7616,0.7634,0.7615,0.7631,24663.0 +1696199880000,0.7631,0.7631,0.7591,0.7593,25655.0 +1696199940000,0.7598,0.7615,0.7588,0.7607,26692.0 +1696200000000,0.7609,0.7609,0.7595,0.7599,13646.0 +1696200060000,0.7603,0.7606,0.7575,0.7581,31651.0 +1696200120000,0.7581,0.7597,0.7581,0.7587,12184.0 +1696200180000,0.7592,0.7616,0.7589,0.7608,18877.0 +1696200240000,0.7607,0.7617,0.7598,0.7617,7683.0 +1696200300000,0.7618,0.7618,0.7593,0.7602,13840.0 +1696200360000,0.7602,0.7628,0.7598,0.7628,12021.0 +1696200420000,0.7624,0.7639,0.7616,0.7623,29463.0 +1696200480000,0.7623,0.763,0.7616,0.7628,6549.0 +1696200540000,0.7625,0.7625,0.7599,0.7616,14177.0 +1696200600000,0.7616,0.7628,0.7612,0.7614,10292.0 +1696200660000,0.7615,0.7622,0.7613,0.7622,2942.0 +1696200720000,0.7622,0.7634,0.7622,0.7631,5871.0 +1696200780000,0.7631,0.7631,0.7613,0.7619,9551.0 +1696200840000,0.7619,0.7639,0.7619,0.7628,8584.0 +1696200900000,0.7628,0.7629,0.7612,0.7617,15567.0 +1696200960000,0.7622,0.7622,0.7611,0.7617,9861.0 +1696201020000,0.762,0.7632,0.7616,0.7632,9137.0 +1696201080000,0.7629,0.7638,0.7626,0.7638,3187.0 +1696201140000,0.7638,0.7655,0.763,0.7638,103316.0 +1696201200000,0.7646,0.7651,0.7632,0.7636,25651.0 +1696201260000,0.7638,0.7665,0.7635,0.7659,27962.0 +1696201320000,0.7662,0.7662,0.7638,0.7657,14005.0 +1696201380000,0.7653,0.7664,0.7637,0.765,14361.0 +1696201440000,0.7651,0.7661,0.7638,0.765,23113.0 +1696201500000,0.7652,0.7652,0.7621,0.7622,35230.0 +1696201560000,0.7623,0.7655,0.7615,0.7655,22968.0 +1696201620000,0.7657,0.7657,0.7629,0.7636,32965.0 +1696201680000,0.7641,0.7648,0.7626,0.7645,30444.0 +1696201740000,0.7645,0.7645,0.7624,0.7631,14843.0 +1696201800000,0.7629,0.765,0.7627,0.7648,15621.0 +1696201860000,0.7649,0.7649,0.7623,0.7626,26396.0 +1696201920000,0.7626,0.7644,0.7625,0.7625,23011.0 +1696201980000,0.7626,0.7652,0.7625,0.7644,36478.0 +1696202040000,0.7643,0.7643,0.7625,0.7639,12805.0 +1696202100000,0.7637,0.7653,0.7635,0.7648,8457.0 +1696202160000,0.7652,0.7654,0.7642,0.7648,10635.0 +1696202220000,0.7646,0.7664,0.7646,0.7664,6593.0 +1696202280000,0.7663,0.7663,0.7648,0.7651,5121.0 +1696202340000,0.765,0.765,0.7625,0.7631,24897.0 +1696202400000,0.7629,0.7629,0.7623,0.7627,5639.0 +1696202460000,0.7627,0.7629,0.7612,0.7612,11610.0 +1696202520000,0.7612,0.7614,0.7597,0.76,13695.0 +1696202580000,0.76,0.7603,0.7591,0.7601,12130.0 +1696202640000,0.7602,0.7618,0.7602,0.7608,4749.0 +1696202700000,0.7607,0.7611,0.7599,0.7599,5747.0 +1696202760000,0.7599,0.7603,0.7595,0.76,9012.0 +1696202820000,0.76,0.76,0.7588,0.7588,12464.0 +1696202880000,0.7588,0.759,0.7563,0.7567,39774.0 +1696202940000,0.7568,0.7568,0.7548,0.7557,28525.0 +1696203000000,0.7556,0.7575,0.7556,0.7571,21090.0 +1696203060000,0.7569,0.7569,0.7557,0.7558,9221.0 +1696203120000,0.7559,0.7575,0.7546,0.7559,70437.0 +1696203180000,0.7561,0.7565,0.7553,0.7565,14637.0 +1696203240000,0.7567,0.7586,0.7566,0.7586,8917.0 +1696203300000,0.7585,0.759,0.7581,0.7586,14030.0 +1696203360000,0.7586,0.7599,0.7583,0.7599,14009.0 +1696203420000,0.76,0.7608,0.7599,0.7605,4987.0 +1696203480000,0.7605,0.7613,0.76,0.761,21680.0 +1696203540000,0.7606,0.7612,0.7602,0.7603,7297.0 +1696203600000,0.7602,0.7604,0.7598,0.7602,6020.0 +1696203660000,0.7603,0.7604,0.7599,0.76,2234.0 +1696203720000,0.7601,0.7604,0.7599,0.7599,1451.0 +1696203780000,0.7599,0.7602,0.7587,0.759,8044.0 +1696203840000,0.7595,0.7617,0.7595,0.7613,5829.0 +1696203900000,0.7612,0.7628,0.7607,0.7622,17850.0 +1696203960000,0.7621,0.7634,0.762,0.7634,10197.0 +1696204020000,0.7635,0.7647,0.7634,0.7647,9143.0 +1696204080000,0.7647,0.7673,0.7647,0.766,56433.0 +1696204140000,0.7658,0.7697,0.7657,0.7676,93029.0 +1696204200000,0.7684,0.7685,0.7664,0.7666,22822.0 +1696204260000,0.7664,0.7668,0.7663,0.7665,31507.0 +1696204320000,0.7666,0.7676,0.7662,0.7669,22421.0 +1696204380000,0.7668,0.7674,0.7664,0.7672,25608.0 +1696204440000,0.7671,0.7671,0.765,0.7653,67987.0 +1696204500000,0.7653,0.7657,0.7639,0.7648,50552.0 +1696204560000,0.7649,0.7657,0.7632,0.7642,57577.0 +1696204620000,0.7644,0.7647,0.7631,0.7634,21515.0 +1696204680000,0.7633,0.7646,0.7633,0.7645,11000.0 +1696204740000,0.7646,0.7646,0.7632,0.7636,16683.0 +1696204800000,0.7637,0.765,0.7635,0.7647,23068.0 +1696204860000,0.7649,0.7652,0.7642,0.7645,11752.0 +1696204920000,0.7645,0.7645,0.7634,0.7634,18386.0 +1696204980000,0.7634,0.7641,0.7602,0.7607,25341.0 +1696205040000,0.7609,0.7615,0.7601,0.7602,25959.0 +1696205100000,0.7604,0.7607,0.759,0.7592,27417.0 +1696205160000,0.7595,0.7597,0.759,0.7593,19077.0 +1696205220000,0.7592,0.7592,0.7571,0.7575,18034.0 +1696205280000,0.7572,0.7595,0.7572,0.7589,25023.0 +1696205340000,0.7591,0.7591,0.7587,0.7591,5124.0 +1696205400000,0.7593,0.7603,0.758,0.7582,21331.0 +1696205460000,0.7584,0.7584,0.7566,0.758,29589.0 +1696205520000,0.7579,0.7591,0.7578,0.7591,10191.0 +1696205580000,0.759,0.759,0.7574,0.7587,9038.0 +1696205640000,0.7587,0.7589,0.7572,0.7577,9873.0 +1696205700000,0.7578,0.7584,0.7575,0.7578,5485.0 +1696205760000,0.7578,0.758,0.7505,0.753,282193.0 +1696205820000,0.753,0.7533,0.7517,0.7521,42685.0 +1696205880000,0.7522,0.7537,0.7522,0.7527,29331.0 +1696205940000,0.7527,0.753,0.7523,0.7528,20611.0 +1696206000000,0.753,0.7535,0.7528,0.7535,22730.0 +1696206060000,0.7533,0.7533,0.7517,0.7519,7896.0 +1696206120000,0.752,0.7528,0.7517,0.7523,5911.0 +1696206180000,0.7523,0.7523,0.7519,0.7521,6345.0 +1696206240000,0.752,0.7522,0.7515,0.7517,14278.0 +1696206300000,0.7517,0.7519,0.7506,0.7517,14511.0 +1696206360000,0.7516,0.7522,0.7508,0.7521,21791.0 +1696206420000,0.752,0.7529,0.7518,0.7523,26406.0 +1696206480000,0.7525,0.7525,0.752,0.752,7298.0 +1696206540000,0.752,0.7523,0.7517,0.7521,6925.0 +1696206600000,0.7523,0.7561,0.7523,0.7557,51746.0 +1696206660000,0.756,0.756,0.7546,0.7556,15746.0 +1696206720000,0.7557,0.7557,0.7544,0.7552,16743.0 +1696206780000,0.7551,0.7554,0.7547,0.7554,5653.0 +1696206840000,0.7554,0.7558,0.7553,0.7558,5260.0 +1696206900000,0.7558,0.7559,0.755,0.7552,9282.0 +1696206960000,0.7553,0.7553,0.7553,0.7553,1946.0 +1696207020000,0.7552,0.7553,0.7549,0.7551,4445.0 +1696207080000,0.7551,0.7555,0.7543,0.7554,7481.0 +1696207140000,0.7554,0.7554,0.7539,0.7547,13731.0 +1696207200000,0.7548,0.7565,0.7548,0.7564,22089.0 +1696207260000,0.7564,0.7564,0.7555,0.7561,5953.0 +1696207320000,0.7561,0.7561,0.7548,0.7558,4826.0 +1696207380000,0.7557,0.7567,0.7557,0.7566,5509.0 +1696207440000,0.7567,0.7582,0.7567,0.7567,19916.0 +1696207500000,0.7572,0.7574,0.7566,0.7571,6466.0 +1696207560000,0.7571,0.7588,0.7569,0.7583,11710.0 +1696207620000,0.7584,0.7588,0.7581,0.7586,6019.0 +1696207680000,0.7584,0.7584,0.7572,0.7572,4302.0 +1696207740000,0.7572,0.7573,0.7564,0.757,6670.0 +1696207800000,0.7571,0.7572,0.7567,0.7567,1300.0 +1696207860000,0.7567,0.7567,0.7555,0.7555,5221.0 +1696207920000,0.7554,0.7559,0.7541,0.7543,6122.0 +1696207980000,0.7544,0.7555,0.7543,0.7548,6820.0 +1696208040000,0.7547,0.7554,0.7547,0.7552,3683.0 +1696208100000,0.7552,0.7555,0.7547,0.7549,6269.0 +1696208160000,0.7548,0.7551,0.7546,0.7546,7189.0 +1696208220000,0.7548,0.7556,0.7548,0.7556,1206.0 +1696208280000,0.7555,0.7558,0.7552,0.7553,6893.0 +1696208340000,0.7551,0.7551,0.7548,0.755,6953.0 +1696208400000,0.7549,0.7554,0.7546,0.755,8030.0 +1696208460000,0.7549,0.7554,0.7546,0.7554,7754.0 +1696208520000,0.7555,0.7557,0.755,0.7557,2933.0 +1696208580000,0.7557,0.7563,0.7555,0.7562,11972.0 +1696208640000,0.7562,0.7568,0.756,0.7568,16686.0 +1696208700000,0.7568,0.7568,0.7554,0.7557,8856.0 +1696208760000,0.7557,0.7566,0.7554,0.7566,4680.0 +1696208820000,0.7566,0.7566,0.7561,0.7561,816.0 +1696208880000,0.7561,0.7561,0.7548,0.7548,4484.0 +1696208940000,0.7548,0.7557,0.7548,0.7557,3864.0 +1696209000000,0.7555,0.756,0.7554,0.7554,3077.0 +1696209060000,0.7555,0.7555,0.7554,0.7555,2089.0 +1696209120000,0.7554,0.7554,0.7548,0.755,2805.0 +1696209180000,0.7547,0.7547,0.7543,0.7543,2661.0 +1696209240000,0.7541,0.7543,0.7519,0.7519,12785.0 +1696209300000,0.7522,0.7533,0.7518,0.7525,11747.0 +1696209360000,0.7528,0.7531,0.7517,0.7518,6618.0 +1696209420000,0.7519,0.7524,0.7516,0.7523,8429.0 +1696209480000,0.7523,0.7531,0.7521,0.7531,5451.0 +1696209540000,0.7538,0.754,0.7531,0.7534,2616.0 +1696209600000,0.7537,0.7537,0.7536,0.7536,126.0 +1696209660000,0.7536,0.7539,0.7534,0.7539,735.0 +1696209720000,0.7541,0.7541,0.7534,0.7534,1511.0 +1696209780000,0.7535,0.7535,0.7528,0.7528,3002.0 +1696209840000,0.7528,0.7539,0.7527,0.7539,12679.0 +1696209900000,0.754,0.754,0.7527,0.753,6050.0 +1696209960000,0.7533,0.754,0.7533,0.754,1568.0 +1696210020000,0.754,0.7543,0.7538,0.7541,1680.0 +1696210080000,0.7541,0.7545,0.7539,0.7539,2885.0 +1696210140000,0.7537,0.7537,0.7529,0.7531,10917.0 +1696210200000,0.7533,0.7535,0.7529,0.7529,6644.0 +1696210260000,0.753,0.7542,0.753,0.7542,4316.0 +1696210320000,0.7537,0.754,0.7529,0.753,6893.0 +1696210380000,0.7534,0.755,0.7534,0.7546,12184.0 +1696210440000,0.7544,0.7545,0.7543,0.7545,1119.0 +1696210500000,0.7546,0.7549,0.7543,0.7546,1078.0 +1696210560000,0.7546,0.7554,0.7546,0.7554,2027.0 +1696210620000,0.7553,0.7555,0.7551,0.7555,460.0 +1696210680000,0.7554,0.7555,0.755,0.7552,426.0 +1696210740000,0.7551,0.7551,0.7533,0.7536,4511.0 +1696210800000,0.7535,0.7538,0.7535,0.7536,1512.0 +1696210860000,0.7536,0.7546,0.753,0.754,11885.0 +1696210920000,0.7538,0.7542,0.7536,0.7542,4872.0 +1696210980000,0.7542,0.7548,0.7542,0.7548,1594.0 +1696211040000,0.7549,0.7549,0.7545,0.7545,233.0 +1696211100000,0.7546,0.7553,0.7546,0.7551,7306.0 +1696211160000,0.7548,0.7548,0.7539,0.7541,5454.0 +1696211220000,0.7545,0.7553,0.7541,0.7549,1267.0 +1696211280000,0.7549,0.7556,0.7547,0.7555,1072.0 +1696211340000,0.7555,0.7558,0.7555,0.7558,690.0 +1696211400000,0.7554,0.7557,0.7554,0.7554,3239.0 +1696211460000,0.7555,0.756,0.7555,0.756,2919.0 +1696211520000,0.7557,0.7557,0.7554,0.7554,487.0 +1696211580000,0.7554,0.7555,0.7554,0.7554,46.0 +1696211640000,0.7554,0.7554,0.7548,0.7551,3574.0 +1696211700000,0.7553,0.7604,0.7553,0.7566,175173.0 +1696211760000,0.7567,0.7586,0.7566,0.7584,24440.0 +1696211820000,0.7583,0.7594,0.7582,0.7582,10535.0 +1696211880000,0.7581,0.7583,0.7575,0.7583,6852.0 +1696211940000,0.7581,0.7585,0.7578,0.7582,13052.0 +1696212000000,0.7581,0.7588,0.758,0.7584,5514.0 +1696212060000,0.7582,0.7588,0.7575,0.7578,6791.0 +1696212120000,0.7578,0.758,0.7573,0.7579,4262.0 +1696212180000,0.7579,0.7579,0.7574,0.7576,3291.0 +1696212240000,0.7577,0.7585,0.7577,0.7583,5098.0 +1696212300000,0.7586,0.7592,0.7586,0.7588,9983.0 +1696212360000,0.7587,0.7594,0.7579,0.7592,9832.0 +1696212420000,0.7593,0.7593,0.7593,0.7593,8.0 +1696212480000,0.7592,0.7596,0.759,0.7594,4182.0 +1696212540000,0.7594,0.7598,0.7593,0.7594,3423.0 +1696212600000,0.7593,0.7595,0.759,0.7593,9750.0 +1696212660000,0.7594,0.7594,0.759,0.759,5296.0 +1696212720000,0.7591,0.7598,0.759,0.7596,5761.0 +1696212780000,0.7596,0.7597,0.7592,0.7593,7826.0 +1696212840000,0.7595,0.7603,0.7591,0.7591,12894.0 +1696212900000,0.7591,0.76,0.7588,0.7596,3989.0 +1696212960000,0.7599,0.7602,0.7595,0.7598,1914.0 +1696213020000,0.7598,0.7648,0.7595,0.762,130261.0 +1696213080000,0.7621,0.7625,0.7618,0.762,4629.0 +1696213140000,0.7619,0.7621,0.7616,0.7616,12282.0 +1696213200000,0.7616,0.762,0.7613,0.7613,14019.0 +1696213260000,0.7613,0.7616,0.7608,0.7613,13755.0 +1696213320000,0.7614,0.762,0.761,0.7616,5539.0 +1696213380000,0.762,0.762,0.7616,0.7618,28.0 +1696213440000,0.7617,0.7624,0.7617,0.7617,2364.0 +1696213500000,0.7617,0.7619,0.7616,0.7617,3227.0 +1696213560000,0.7617,0.7621,0.7617,0.7621,1932.0 +1696213620000,0.7622,0.7628,0.762,0.7627,7752.0 +1696213680000,0.7625,0.7631,0.7623,0.7629,8798.0 +1696213740000,0.7629,0.7629,0.7621,0.7624,6331.0 +1696213800000,0.7627,0.7633,0.7623,0.7633,7465.0 +1696213860000,0.7628,0.7628,0.7617,0.7618,8386.0 +1696213920000,0.7616,0.7617,0.7609,0.761,5672.0 +1696213980000,0.7608,0.7613,0.7608,0.7612,3200.0 +1696214040000,0.7612,0.7612,0.7602,0.7604,5276.0 +1696214100000,0.7609,0.761,0.7607,0.761,1672.0 +1696214160000,0.761,0.766,0.761,0.7645,112074.0 +1696214220000,0.7645,0.7646,0.7632,0.7632,29714.0 +1696214280000,0.7637,0.7643,0.7637,0.764,9078.0 +1696214340000,0.764,0.7646,0.7639,0.7644,17125.0 +1696214400000,0.7641,0.7641,0.7636,0.7636,11932.0 +1696214460000,0.7633,0.7634,0.7631,0.7634,5614.0 +1696214520000,0.7632,0.7642,0.7631,0.7642,7397.0 +1696214580000,0.764,0.764,0.7636,0.7636,540.0 +1696214640000,0.7637,0.7641,0.7637,0.764,1046.0 +1696214700000,0.764,0.7663,0.764,0.7654,41750.0 +1696214760000,0.765,0.7653,0.7641,0.7643,11852.0 +1696214820000,0.7641,0.7642,0.7637,0.764,6219.0 +1696214880000,0.7638,0.7643,0.7638,0.7641,5190.0 +1696214940000,0.764,0.7768,0.764,0.7744,474184.0 +1696215000000,0.7743,0.7743,0.7729,0.7731,63455.0 +1696215060000,0.7731,0.7731,0.7715,0.7718,40840.0 +1696215120000,0.7717,0.7718,0.7655,0.7683,181921.0 +1696215180000,0.7682,0.7685,0.7659,0.766,42607.0 +1696215240000,0.766,0.7665,0.7655,0.7659,45619.0 +1696215300000,0.7658,0.7674,0.7655,0.7674,32927.0 +1696215360000,0.7674,0.768,0.7662,0.7673,17717.0 +1696215420000,0.7673,0.7675,0.7664,0.7665,8907.0 +1696215480000,0.7665,0.7676,0.7665,0.7673,5319.0 +1696215540000,0.7673,0.7706,0.7672,0.7704,26262.0 +1696215600000,0.7704,0.7704,0.7679,0.7684,9877.0 +1696215660000,0.7684,0.7686,0.768,0.768,11820.0 +1696215720000,0.768,0.7685,0.7675,0.7675,10228.0 +1696215780000,0.7677,0.768,0.7674,0.7678,9612.0 +1696215840000,0.7678,0.7684,0.7669,0.7671,15214.0 +1696215900000,0.7673,0.7685,0.7619,0.7641,150771.0 +1696215960000,0.7642,0.7654,0.7633,0.7646,39927.0 +1696216020000,0.7646,0.7659,0.7635,0.7645,43910.0 +1696216080000,0.7643,0.7662,0.7631,0.7652,36654.0 +1696216140000,0.765,0.7654,0.7641,0.7641,13186.0 +1696216200000,0.7643,0.7671,0.7643,0.7668,40425.0 +1696216260000,0.7666,0.7678,0.7663,0.7678,14147.0 +1696216320000,0.7677,0.7685,0.7674,0.7679,16597.0 +1696216380000,0.7675,0.7681,0.7673,0.7676,7120.0 +1696216440000,0.7677,0.7688,0.7677,0.7683,10350.0 +1696216500000,0.7685,0.7689,0.7659,0.7659,22027.0 +1696216560000,0.7659,0.7666,0.7645,0.7645,33916.0 +1696216620000,0.7651,0.7656,0.7643,0.7656,15440.0 +1696216680000,0.7656,0.7656,0.7643,0.7643,9507.0 +1696216740000,0.7643,0.7654,0.7638,0.7649,14394.0 +1696216800000,0.7649,0.7654,0.7649,0.7649,6167.0 +1696216860000,0.7649,0.7654,0.7649,0.7652,3868.0 +1696216920000,0.7652,0.7655,0.7645,0.7645,8598.0 +1696216980000,0.7642,0.7642,0.7593,0.7615,170397.0 +1696217040000,0.7617,0.7634,0.7613,0.7614,32125.0 +1696217100000,0.7615,0.763,0.7613,0.7628,18862.0 +1696217160000,0.7628,0.7638,0.7625,0.7628,32500.0 +1696217220000,0.7631,0.7631,0.7622,0.7625,12607.0 +1696217280000,0.7622,0.7624,0.762,0.7621,5742.0 +1696217340000,0.7622,0.7625,0.7621,0.7623,3174.0 +1696217400000,0.7622,0.7628,0.7621,0.7627,7024.0 +1696217460000,0.7627,0.7677,0.7625,0.7665,128525.0 +1696217520000,0.7665,0.7693,0.7664,0.7671,62738.0 +1696217580000,0.7669,0.7734,0.7669,0.7684,84609.0 +1696217640000,0.7687,0.7694,0.7681,0.7683,14514.0 +1696217700000,0.7682,0.7685,0.7676,0.7685,8910.0 +1696217760000,0.7685,0.7688,0.768,0.7681,10149.0 +1696217820000,0.7683,0.7699,0.768,0.7695,19954.0 +1696217880000,0.7695,0.7699,0.7695,0.7697,2669.0 +1696217940000,0.7696,0.7707,0.7687,0.7706,29067.0 +1696218000000,0.7706,0.7711,0.7692,0.7693,24568.0 +1696218060000,0.7692,0.771,0.7692,0.7707,9494.0 +1696218120000,0.7707,0.7707,0.7694,0.7699,13980.0 +1696218180000,0.7701,0.7713,0.77,0.7703,9173.0 +1696218240000,0.7705,0.7717,0.7704,0.7717,12584.0 +1696218300000,0.7712,0.7712,0.7693,0.7694,30964.0 +1696218360000,0.7694,0.7705,0.7694,0.7703,11194.0 +1696218420000,0.7704,0.7716,0.7704,0.7711,7907.0 +1696218480000,0.7711,0.7711,0.7701,0.7707,12378.0 +1696218540000,0.771,0.7716,0.7706,0.7714,6621.0 +1696218600000,0.7714,0.7715,0.7709,0.7711,3986.0 +1696218660000,0.7711,0.7713,0.7709,0.771,4475.0 +1696218720000,0.7712,0.7722,0.7709,0.7715,12822.0 +1696218780000,0.7715,0.7717,0.7709,0.7715,10005.0 +1696218840000,0.7715,0.7722,0.7713,0.772,9310.0 +1696218900000,0.7716,0.7723,0.7714,0.7719,3641.0 +1696218960000,0.7719,0.7719,0.7709,0.771,10723.0 +1696219020000,0.7711,0.7722,0.771,0.7715,8719.0 +1696219080000,0.7715,0.7743,0.7712,0.7727,78397.0 +1696219140000,0.7726,0.7752,0.7726,0.775,59424.0 +1696219200000,0.775,0.7753,0.7731,0.7734,30357.0 +1696219260000,0.7734,0.7743,0.7733,0.7737,19170.0 +1696219320000,0.7736,0.7738,0.7734,0.7734,6092.0 +1696219380000,0.7736,0.7736,0.773,0.7733,22302.0 +1696219440000,0.7732,0.7751,0.7732,0.7739,34250.0 +1696219500000,0.7743,0.7763,0.7743,0.7755,54195.0 +1696219560000,0.7755,0.7762,0.774,0.7746,33312.0 +1696219620000,0.7742,0.7749,0.7735,0.774,15622.0 +1696219680000,0.7735,0.7737,0.7646,0.766,268096.0 +1696219740000,0.7658,0.7731,0.7647,0.7685,177942.0 +1696219800000,0.7686,0.7722,0.7682,0.7722,75047.0 +1696219860000,0.772,0.7729,0.7707,0.7713,36639.0 +1696219920000,0.7715,0.7715,0.7693,0.7695,10999.0 +1696219980000,0.7697,0.7708,0.7683,0.7706,24608.0 +1696220040000,0.77,0.7704,0.7694,0.7694,3820.0 +1696220100000,0.7694,0.7698,0.7682,0.7689,8048.0 +1696220160000,0.7688,0.7693,0.7682,0.7682,15222.0 +1696220220000,0.7685,0.7688,0.7676,0.7676,14512.0 +1696220280000,0.7682,0.7696,0.7672,0.7693,19410.0 +1696220340000,0.7696,0.7705,0.7687,0.7687,9343.0 +1696220400000,0.7686,0.7688,0.7683,0.7687,2114.0 +1696220460000,0.7688,0.7691,0.7685,0.7685,3811.0 +1696220520000,0.7685,0.7686,0.7677,0.7677,9804.0 +1696220580000,0.7677,0.7686,0.7674,0.7685,5323.0 +1696220640000,0.7683,0.769,0.7676,0.7676,11617.0 +1696220700000,0.7678,0.7679,0.7671,0.7674,6047.0 +1696220760000,0.7675,0.7684,0.7675,0.7684,5476.0 +1696220820000,0.7683,0.7701,0.7683,0.7695,18869.0 +1696220880000,0.7695,0.7703,0.7695,0.7697,15481.0 +1696220940000,0.7701,0.7701,0.7693,0.7693,4358.0 +1696221000000,0.7693,0.77,0.769,0.7692,11223.0 +1696221060000,0.7692,0.7697,0.7691,0.7692,11457.0 +1696221120000,0.7692,0.77,0.7692,0.7696,7487.0 +1696221180000,0.7697,0.7697,0.7692,0.7697,4748.0 +1696221240000,0.7697,0.7697,0.7693,0.7695,4870.0 +1696221300000,0.7693,0.7698,0.7693,0.7698,11020.0 +1696221360000,0.7698,0.7708,0.7695,0.7699,23931.0 +1696221420000,0.7699,0.77,0.7696,0.7696,11050.0 +1696221480000,0.7696,0.7703,0.7692,0.7694,9118.0 +1696221540000,0.7696,0.771,0.7694,0.7708,14219.0 +1696221600000,0.7707,0.7717,0.7707,0.7715,18104.0 +1696221660000,0.7714,0.7722,0.771,0.7713,25971.0 +1696221720000,0.7716,0.7716,0.7699,0.77,33989.0 +1696221780000,0.7699,0.7707,0.768,0.7681,44495.0 +1696221840000,0.7682,0.7689,0.768,0.7687,9983.0 +1696221900000,0.7686,0.7694,0.7686,0.7692,6731.0 +1696221960000,0.7693,0.7717,0.7693,0.7713,15631.0 +1696222020000,0.7714,0.7716,0.7706,0.7706,4121.0 +1696222080000,0.7708,0.771,0.7699,0.7699,8577.0 +1696222140000,0.7699,0.7709,0.7698,0.7704,8569.0 +1696222200000,0.7704,0.771,0.7692,0.7709,10619.0 +1696222260000,0.7709,0.7709,0.7705,0.7708,4192.0 +1696222320000,0.7708,0.771,0.7706,0.7709,10706.0 +1696222380000,0.7707,0.7709,0.7697,0.7697,15566.0 +1696222440000,0.7702,0.7715,0.7699,0.77,22685.0 +1696222500000,0.7698,0.7706,0.7695,0.7697,10419.0 +1696222560000,0.7698,0.7698,0.7687,0.769,16152.0 +1696222620000,0.7691,0.7697,0.7685,0.7685,9799.0 +1696222680000,0.7688,0.769,0.768,0.769,16022.0 +1696222740000,0.769,0.7694,0.7681,0.7684,5760.0 +1696222800000,0.7685,0.7694,0.7684,0.7694,9435.0 +1696222860000,0.7694,0.7701,0.7693,0.7694,5577.0 +1696222920000,0.7694,0.7702,0.7692,0.7692,12318.0 +1696222980000,0.7691,0.7692,0.7684,0.769,8094.0 +1696223040000,0.7688,0.7692,0.7686,0.7686,5460.0 +1696223100000,0.7685,0.7687,0.7679,0.7685,8478.0 +1696223160000,0.7686,0.7686,0.7674,0.7679,12377.0 +1696223220000,0.7678,0.7679,0.767,0.7671,12577.0 +1696223280000,0.7671,0.7676,0.7671,0.7674,3005.0 +1696223340000,0.7676,0.7676,0.7671,0.7673,2260.0 +1696223400000,0.7673,0.7679,0.7663,0.7663,26120.0 +1696223460000,0.7664,0.7664,0.7644,0.7655,26372.0 +1696223520000,0.7657,0.7669,0.7657,0.7667,4451.0 +1696223580000,0.7667,0.7667,0.7661,0.7663,4775.0 +1696223640000,0.7664,0.7669,0.7663,0.7666,3401.0 +1696223700000,0.7666,0.7679,0.7655,0.767,30838.0 +1696223760000,0.767,0.7671,0.7659,0.7665,11423.0 +1696223820000,0.7666,0.7675,0.7666,0.7675,3380.0 +1696223880000,0.7673,0.7681,0.7673,0.768,1965.0 +1696223940000,0.768,0.768,0.7676,0.7679,1468.0 +1696224000000,0.7679,0.7682,0.7674,0.7674,4064.0 +1696224060000,0.7672,0.7689,0.767,0.7686,11538.0 +1696224120000,0.7683,0.7693,0.7682,0.7686,7638.0 +1696224180000,0.7689,0.77,0.7689,0.7698,5117.0 +1696224240000,0.77,0.7704,0.7693,0.7704,12717.0 +1696224300000,0.7704,0.7705,0.77,0.7702,3711.0 +1696224360000,0.7702,0.7709,0.7702,0.7706,6123.0 +1696224420000,0.7705,0.7708,0.7704,0.7706,1854.0 +1696224480000,0.7706,0.7709,0.7696,0.7696,3634.0 +1696224540000,0.7697,0.7712,0.7694,0.7707,10074.0 +1696224600000,0.7707,0.7708,0.7676,0.7684,18682.0 +1696224660000,0.768,0.7682,0.767,0.767,5605.0 +1696224720000,0.767,0.7676,0.7662,0.7666,11341.0 +1696224780000,0.7667,0.7674,0.7638,0.7652,40653.0 +1696224840000,0.7653,0.7655,0.7648,0.7649,7729.0 +1696224900000,0.765,0.7655,0.7638,0.7649,24813.0 +1696224960000,0.7648,0.7655,0.7646,0.7647,8033.0 +1696225020000,0.7648,0.766,0.7648,0.7657,10221.0 +1696225080000,0.7657,0.7657,0.765,0.7655,3747.0 +1696225140000,0.7655,0.7655,0.7642,0.7644,6719.0 +1696225200000,0.7646,0.7653,0.7646,0.7649,5633.0 +1696225260000,0.7649,0.7652,0.7649,0.765,1790.0 +1696225320000,0.7648,0.7651,0.7625,0.763,67085.0 +1696225380000,0.7625,0.7657,0.7625,0.7656,29379.0 +1696225440000,0.7656,0.7661,0.7654,0.7658,12811.0 +1696225500000,0.7657,0.7674,0.7657,0.7665,20645.0 +1696225560000,0.7663,0.7663,0.7651,0.7661,17299.0 +1696225620000,0.766,0.766,0.7637,0.7637,5457.0 +1696225680000,0.7637,0.7661,0.7637,0.7657,7253.0 +1696225740000,0.7655,0.7661,0.7647,0.7654,9081.0 +1696225800000,0.7654,0.7667,0.7651,0.7659,5589.0 +1696225860000,0.766,0.7667,0.7659,0.7667,6703.0 +1696225920000,0.7667,0.7672,0.7663,0.7672,6093.0 +1696225980000,0.7672,0.7677,0.767,0.7673,11054.0 +1696226040000,0.7673,0.7681,0.7671,0.7681,6898.0 +1696226100000,0.7683,0.7688,0.7676,0.7676,26047.0 +1696226160000,0.7675,0.7675,0.7655,0.7668,14234.0 +1696226220000,0.7668,0.7683,0.7668,0.7683,10048.0 +1696226280000,0.7682,0.7682,0.7677,0.7679,2496.0 +1696226340000,0.7679,0.7683,0.7676,0.7679,2283.0 +1696226400000,0.7678,0.7683,0.7674,0.7682,23617.0 +1696226460000,0.7682,0.7682,0.7666,0.7666,6598.0 +1696226520000,0.767,0.767,0.7655,0.7655,8887.0 +1696226580000,0.7655,0.7657,0.764,0.7642,14781.0 +1696226640000,0.7642,0.7664,0.7642,0.7663,12168.0 +1696226700000,0.7663,0.7675,0.7663,0.7675,6742.0 +1696226760000,0.7675,0.7675,0.7663,0.7663,5670.0 +1696226820000,0.7663,0.7667,0.7663,0.7663,2655.0 +1696226880000,0.7662,0.7662,0.7657,0.7657,1395.0 +1696226940000,0.7657,0.7659,0.7651,0.7651,3806.0 +1696227000000,0.7653,0.7658,0.7649,0.7654,8841.0 +1696227060000,0.7656,0.7664,0.7656,0.7661,4418.0 +1696227120000,0.7662,0.7666,0.766,0.766,3974.0 +1696227180000,0.7662,0.7663,0.7661,0.7662,1174.0 +1696227240000,0.7662,0.7666,0.7661,0.7666,1557.0 +1696227300000,0.7665,0.7668,0.7665,0.7668,2091.0 +1696227360000,0.7668,0.7668,0.7667,0.7667,1343.0 +1696227420000,0.7665,0.7665,0.7655,0.7655,5818.0 +1696227480000,0.7654,0.7654,0.7649,0.7654,3127.0 +1696227540000,0.7654,0.7654,0.7633,0.7638,40469.0 +1696227600000,0.7638,0.7652,0.7629,0.7648,18069.0 +1696227660000,0.765,0.7665,0.765,0.7659,6590.0 +1696227720000,0.7657,0.7659,0.7645,0.7651,5858.0 +1696227780000,0.765,0.7656,0.7647,0.7655,1908.0 +1696227840000,0.765,0.7669,0.7649,0.7664,4316.0 +1696227900000,0.7667,0.7678,0.7665,0.7675,5007.0 +1696227960000,0.7675,0.7681,0.7674,0.768,5590.0 +1696228020000,0.768,0.7682,0.7675,0.7679,6960.0 +1696228080000,0.7679,0.7682,0.7679,0.7679,983.0 +1696228140000,0.7679,0.7688,0.7677,0.7684,11580.0 +1696228200000,0.768,0.7684,0.7677,0.7677,2973.0 +1696228260000,0.768,0.7683,0.7675,0.7677,6299.0 +1696228320000,0.7676,0.7676,0.7665,0.7673,8305.0 +1696228380000,0.7671,0.7671,0.7663,0.7668,5277.0 +1696228440000,0.7668,0.7668,0.7659,0.7666,4905.0 +1696228500000,0.7666,0.7671,0.7665,0.7671,3133.0 +1696228560000,0.7671,0.7671,0.7666,0.7668,1404.0 +1696228620000,0.7668,0.7669,0.7657,0.7661,7690.0 +1696228680000,0.7663,0.768,0.7663,0.7675,5624.0 +1696228740000,0.7676,0.7687,0.7676,0.7677,6999.0 +1696228800000,0.7677,0.7682,0.7676,0.7679,1261.0 +1696228860000,0.7677,0.7677,0.7675,0.7675,623.0 +1696228920000,0.7674,0.7676,0.767,0.7676,3539.0 +1696228980000,0.7675,0.7675,0.7674,0.7674,458.0 +1696229040000,0.7675,0.7676,0.7675,0.7676,463.0 +1696229100000,0.7676,0.7678,0.7673,0.7673,963.0 +1696229160000,0.7676,0.7677,0.7676,0.7677,409.0 +1696229220000,0.7677,0.7677,0.7664,0.7664,6953.0 +1696229280000,0.7671,0.7672,0.7667,0.767,2912.0 +1696229340000,0.767,0.767,0.7666,0.7668,3575.0 +1696229400000,0.7671,0.7674,0.7669,0.7669,2183.0 +1696229460000,0.7669,0.7681,0.7669,0.7677,10845.0 +1696229520000,0.7677,0.7683,0.7674,0.7683,2867.0 +1696229580000,0.7682,0.7685,0.7673,0.7673,1867.0 +1696229640000,0.7671,0.7677,0.7671,0.7677,2822.0 +1696229700000,0.7678,0.7686,0.7676,0.7684,4204.0 +1696229760000,0.7684,0.7684,0.7676,0.7676,2179.0 +1696229820000,0.7676,0.7676,0.767,0.7674,487.0 +1696229880000,0.7672,0.7684,0.7672,0.7677,10667.0 +1696229940000,0.7679,0.7697,0.7677,0.7694,7822.0 +1696230000000,0.7695,0.7726,0.7695,0.772,89588.0 +1696230060000,0.7717,0.7721,0.7709,0.7712,21310.0 +1696230120000,0.7712,0.7714,0.7704,0.7708,7512.0 +1696230180000,0.7704,0.7705,0.77,0.7703,7496.0 +1696230240000,0.7703,0.7705,0.7699,0.7705,5442.0 +1696230300000,0.7704,0.7714,0.7698,0.7702,14348.0 +1696230360000,0.7702,0.7707,0.7702,0.7704,3292.0 +1696230420000,0.7702,0.7702,0.7694,0.7694,6822.0 +1696230480000,0.7695,0.7697,0.7687,0.7689,10317.0 +1696230540000,0.7687,0.7688,0.7683,0.7685,3066.0 +1696230600000,0.7682,0.7682,0.7657,0.7666,42254.0 +1696230660000,0.7666,0.7667,0.7653,0.7656,21542.0 +1696230720000,0.7656,0.766,0.7645,0.766,17862.0 +1696230780000,0.7658,0.766,0.7654,0.7657,4512.0 +1696230840000,0.7654,0.7655,0.7645,0.7645,6876.0 +1696230900000,0.7646,0.7678,0.7646,0.7677,17886.0 +1696230960000,0.768,0.768,0.7668,0.7668,7570.0 +1696231020000,0.7669,0.7682,0.7669,0.7682,4526.0 +1696231080000,0.7681,0.7692,0.7673,0.7691,14079.0 +1696231140000,0.7691,0.7691,0.7686,0.7686,2655.0 +1696231200000,0.7688,0.769,0.7677,0.769,18403.0 +1696231260000,0.769,0.7698,0.769,0.7696,7318.0 +1696231320000,0.7697,0.7699,0.7693,0.7699,5894.0 +1696231380000,0.7698,0.7706,0.7689,0.7706,15489.0 +1696231440000,0.7705,0.7712,0.7694,0.7702,18463.0 +1696231500000,0.7704,0.7707,0.7696,0.7698,2403.0 +1696231560000,0.7698,0.7718,0.7689,0.7702,23611.0 +1696231620000,0.7704,0.7729,0.7704,0.7715,19355.0 +1696231680000,0.7716,0.7717,0.7707,0.7713,6257.0 +1696231740000,0.7711,0.772,0.7704,0.7705,11141.0 +1696231800000,0.7702,0.7718,0.7702,0.7716,10264.0 +1696231860000,0.7718,0.7734,0.7717,0.7722,17234.0 +1696231920000,0.7724,0.7731,0.7719,0.7719,9946.0 +1696231980000,0.7718,0.772,0.7708,0.7714,29999.0 +1696232040000,0.7715,0.7723,0.7715,0.7717,8634.0 +1696232100000,0.7717,0.7728,0.7712,0.7728,22153.0 +1696232160000,0.773,0.7732,0.7721,0.7732,11257.0 +1696232220000,0.7732,0.7748,0.7728,0.774,37058.0 +1696232280000,0.7746,0.7748,0.7737,0.7744,8070.0 +1696232340000,0.7744,0.7744,0.7735,0.7737,7054.0 +1696232400000,0.7738,0.7749,0.7733,0.7737,35494.0 +1696232460000,0.7737,0.7746,0.7732,0.7738,15740.0 +1696232520000,0.7738,0.7758,0.7738,0.7753,20265.0 +1696232580000,0.7757,0.7779,0.7747,0.775,53989.0 +1696232640000,0.775,0.7757,0.7745,0.7756,18851.0 +1696232700000,0.7758,0.7765,0.7742,0.7742,27802.0 +1696232760000,0.7742,0.7756,0.7732,0.7737,40257.0 +1696232820000,0.7737,0.7744,0.7736,0.7741,18872.0 +1696232880000,0.7741,0.7758,0.7741,0.7758,10508.0 +1696232940000,0.7754,0.7767,0.7747,0.7747,20831.0 +1696233000000,0.7747,0.7753,0.7739,0.7739,6749.0 +1696233060000,0.7739,0.7746,0.7735,0.7739,4117.0 +1696233120000,0.7738,0.7738,0.7725,0.773,18790.0 +1696233180000,0.7733,0.7749,0.7728,0.7743,13220.0 +1696233240000,0.7742,0.7751,0.7739,0.7744,16716.0 +1696233300000,0.7742,0.7746,0.7728,0.7744,14555.0 +1696233360000,0.7744,0.776,0.7744,0.7745,19687.0 +1696233420000,0.7747,0.7747,0.7736,0.7738,9154.0 +1696233480000,0.774,0.7746,0.774,0.7746,10831.0 +1696233540000,0.7745,0.776,0.7745,0.7752,11647.0 +1696233600000,0.7752,0.7754,0.7727,0.7737,48356.0 +1696233660000,0.774,0.775,0.7734,0.7736,25915.0 +1696233720000,0.7737,0.7741,0.7722,0.7722,18433.0 +1696233780000,0.7724,0.7737,0.7722,0.773,17980.0 +1696233840000,0.7734,0.7739,0.7714,0.772,26416.0 +1696233900000,0.7723,0.7724,0.7707,0.771,33649.0 +1696233960000,0.7717,0.7723,0.7711,0.7711,5875.0 +1696234020000,0.7714,0.7719,0.771,0.7713,6760.0 +1696234080000,0.7713,0.7732,0.7713,0.7722,7618.0 +1696234140000,0.7722,0.7725,0.7722,0.7724,3466.0 +1696234200000,0.7725,0.7733,0.7724,0.7727,6118.0 +1696234260000,0.7727,0.7727,0.7718,0.7718,2470.0 +1696234320000,0.7719,0.7722,0.7719,0.7722,4021.0 +1696234380000,0.7723,0.7745,0.7723,0.7737,15932.0 +1696234440000,0.7733,0.7733,0.772,0.772,5915.0 +1696234500000,0.772,0.7727,0.7718,0.7726,5165.0 +1696234560000,0.7726,0.7726,0.7695,0.7713,39478.0 +1696234620000,0.7712,0.7716,0.7694,0.7705,16398.0 +1696234680000,0.7705,0.7716,0.7705,0.771,17591.0 +1696234740000,0.7711,0.7717,0.7704,0.7715,14011.0 +1696234800000,0.7712,0.7717,0.7709,0.7717,5985.0 +1696234860000,0.7717,0.7718,0.7712,0.7712,4970.0 +1696234920000,0.771,0.7714,0.7708,0.7714,5118.0 +1696234980000,0.7712,0.7714,0.7705,0.7706,7329.0 +1696235040000,0.7707,0.771,0.7704,0.7707,5329.0 +1696235100000,0.7708,0.7708,0.7698,0.7698,2347.0 +1696235160000,0.7701,0.7713,0.7701,0.7706,6065.0 +1696235220000,0.7704,0.7708,0.7699,0.7706,9735.0 +1696235280000,0.7706,0.7709,0.7699,0.7702,7138.0 +1696235340000,0.7702,0.771,0.7701,0.7707,6737.0 +1696235400000,0.7709,0.7709,0.7699,0.7699,6257.0 +1696235460000,0.77,0.7702,0.7698,0.7698,2796.0 +1696235520000,0.77,0.7711,0.7699,0.7707,11629.0 +1696235580000,0.7707,0.7712,0.7707,0.7712,2826.0 +1696235640000,0.7712,0.772,0.7711,0.7719,2363.0 +1696235700000,0.772,0.7725,0.7717,0.7723,7453.0 +1696235760000,0.7726,0.7742,0.7724,0.7733,19648.0 +1696235820000,0.7737,0.7741,0.7725,0.7741,17808.0 +1696235880000,0.7741,0.7748,0.7727,0.7728,19991.0 +1696235940000,0.7729,0.7732,0.772,0.7731,12361.0 +1696236000000,0.7729,0.7731,0.7726,0.7728,6505.0 +1696236060000,0.7728,0.7728,0.772,0.7721,7764.0 +1696236120000,0.7718,0.7735,0.7709,0.7733,45679.0 +1696236180000,0.7731,0.7737,0.7714,0.7717,4905.0 +1696236240000,0.7719,0.7721,0.7708,0.7717,14471.0 +1696236300000,0.772,0.7724,0.7703,0.7716,36463.0 +1696236360000,0.7719,0.7732,0.7719,0.7731,14995.0 +1696236420000,0.7731,0.7736,0.7718,0.7722,11151.0 +1696236480000,0.7722,0.7728,0.7717,0.7724,8453.0 +1696236540000,0.7724,0.7726,0.7715,0.7717,2950.0 +1696236600000,0.7719,0.7729,0.7714,0.7722,4444.0 +1696236660000,0.7722,0.7732,0.7722,0.7723,6886.0 +1696236720000,0.7724,0.773,0.7719,0.7729,12223.0 +1696236780000,0.773,0.7737,0.7715,0.7715,38637.0 +1696236840000,0.7715,0.7728,0.7715,0.7728,4823.0 +1696236900000,0.7727,0.7727,0.7711,0.7712,7639.0 +1696236960000,0.7712,0.7713,0.7706,0.7712,6483.0 +1696237020000,0.7709,0.7718,0.7709,0.7718,3146.0 +1696237080000,0.7712,0.7712,0.7703,0.7709,9916.0 +1696237140000,0.7707,0.7711,0.7704,0.7705,3017.0 +1696237200000,0.7706,0.7715,0.7704,0.7707,9173.0 +1696237260000,0.7705,0.7714,0.7702,0.7714,4862.0 +1696237320000,0.7711,0.7718,0.7711,0.7718,4815.0 +1696237380000,0.7717,0.7721,0.7714,0.7718,4014.0 +1696237440000,0.7718,0.7725,0.7713,0.7723,17181.0 +1696237500000,0.7723,0.7729,0.7717,0.7726,17398.0 +1696237560000,0.7726,0.7727,0.7715,0.7715,7709.0 +1696237620000,0.7715,0.7715,0.7696,0.7704,14039.0 +1696237680000,0.7704,0.7708,0.7694,0.7697,9380.0 +1696237740000,0.7699,0.7703,0.7697,0.7697,14482.0 +1696237800000,0.7699,0.7701,0.7688,0.7699,24032.0 +1696237860000,0.7698,0.7707,0.7697,0.7707,4988.0 +1696237920000,0.7707,0.7708,0.7698,0.7698,8570.0 +1696237980000,0.7696,0.7696,0.7689,0.7692,5069.0 +1696238040000,0.7692,0.7699,0.7692,0.7692,4322.0 +1696238100000,0.7693,0.7701,0.7682,0.7696,22887.0 +1696238160000,0.7697,0.7698,0.7687,0.7687,10910.0 +1696238220000,0.7687,0.7687,0.766,0.7671,32495.0 +1696238280000,0.7672,0.7687,0.7652,0.7671,53931.0 +1696238340000,0.7668,0.7675,0.7667,0.767,10375.0 +1696238400000,0.767,0.7682,0.7667,0.7671,15019.0 +1696238460000,0.7678,0.7688,0.7675,0.7675,6573.0 +1696238520000,0.7676,0.768,0.7666,0.7667,9450.0 +1696238580000,0.767,0.7674,0.767,0.7674,974.0 +1696238640000,0.7674,0.7674,0.7668,0.767,2446.0 +1696238700000,0.7671,0.7678,0.766,0.7671,12825.0 +1696238760000,0.767,0.7677,0.7668,0.7676,9964.0 +1696238820000,0.7677,0.7701,0.7677,0.7698,40128.0 +1696238880000,0.7699,0.7701,0.7695,0.7697,5701.0 +1696238940000,0.7697,0.7697,0.7688,0.7688,3783.0 +1696239000000,0.7692,0.7706,0.7692,0.7693,14142.0 +1696239060000,0.7692,0.7697,0.7677,0.7678,31789.0 +1696239120000,0.7677,0.7679,0.767,0.7677,13650.0 +1696239180000,0.7678,0.7679,0.7674,0.7676,2612.0 +1696239240000,0.7678,0.7685,0.7666,0.7676,11296.0 +1696239300000,0.7675,0.7675,0.7665,0.7674,8651.0 +1696239360000,0.7673,0.7673,0.7669,0.7669,7317.0 +1696239420000,0.7668,0.7676,0.7666,0.7674,4456.0 +1696239480000,0.7677,0.7678,0.7677,0.7678,637.0 +1696239540000,0.7677,0.7677,0.7672,0.7673,4146.0 +1696239600000,0.7673,0.7673,0.7665,0.7665,5107.0 +1696239660000,0.7663,0.7672,0.7663,0.767,3980.0 +1696239720000,0.767,0.7673,0.7668,0.7668,2429.0 +1696239780000,0.7667,0.7671,0.7663,0.7663,4307.0 +1696239840000,0.7662,0.7665,0.765,0.7653,24520.0 +1696239900000,0.7656,0.7666,0.7647,0.7666,21308.0 +1696239960000,0.7666,0.7674,0.7651,0.7671,34746.0 +1696240020000,0.7672,0.7672,0.7662,0.7662,3376.0 +1696240080000,0.7663,0.7665,0.7659,0.7661,2305.0 +1696240140000,0.7663,0.7663,0.7646,0.7654,15118.0 +1696240200000,0.7655,0.7663,0.7655,0.7663,1721.0 +1696240260000,0.7664,0.7668,0.7663,0.7668,5318.0 +1696240320000,0.7667,0.7671,0.7661,0.7665,5300.0 +1696240380000,0.7665,0.7668,0.7661,0.7666,6228.0 +1696240440000,0.7666,0.7673,0.7664,0.7666,1745.0 +1696240500000,0.7666,0.7671,0.7659,0.7659,4101.0 +1696240560000,0.7659,0.7663,0.7658,0.766,10989.0 +1696240620000,0.7663,0.7664,0.7662,0.7663,1938.0 +1696240680000,0.7662,0.7667,0.7659,0.7666,8086.0 +1696240740000,0.7662,0.7662,0.7651,0.7654,4837.0 +1696240800000,0.7654,0.7657,0.7653,0.7653,3102.0 +1696240860000,0.7654,0.767,0.7654,0.7668,8194.0 +1696240920000,0.7666,0.7666,0.766,0.7662,2345.0 +1696240980000,0.7662,0.7668,0.7652,0.7665,11555.0 +1696241040000,0.7664,0.7667,0.7664,0.7667,815.0 +1696241100000,0.7667,0.7667,0.7657,0.7658,3833.0 +1696241160000,0.7659,0.766,0.7657,0.7659,1092.0 +1696241220000,0.766,0.7671,0.766,0.7667,12958.0 +1696241280000,0.7671,0.7672,0.7665,0.7668,4005.0 +1696241340000,0.7667,0.767,0.7666,0.767,1950.0 +1696241400000,0.7671,0.7674,0.7666,0.7666,1393.0 +1696241460000,0.7666,0.767,0.7658,0.7668,12603.0 +1696241520000,0.7668,0.7674,0.7667,0.7673,1746.0 +1696241580000,0.7672,0.7674,0.767,0.7674,3078.0 +1696241640000,0.7673,0.7677,0.7672,0.7675,2009.0 +1696241700000,0.7675,0.7683,0.7675,0.768,8093.0 +1696241760000,0.7679,0.7679,0.7671,0.7674,7371.0 +1696241820000,0.7674,0.7682,0.7674,0.7681,4907.0 +1696241880000,0.768,0.7688,0.768,0.7688,7292.0 +1696241940000,0.7687,0.77,0.7687,0.7698,18510.0 +1696242000000,0.7699,0.7711,0.7694,0.7707,37089.0 +1696242060000,0.7709,0.7712,0.7708,0.7709,3848.0 +1696242120000,0.7712,0.7712,0.7706,0.7708,4121.0 +1696242180000,0.7708,0.7709,0.7699,0.7703,5458.0 +1696242240000,0.7702,0.7702,0.7695,0.77,3497.0 +1696242300000,0.77,0.7703,0.7695,0.7703,5846.0 +1696242360000,0.7703,0.7712,0.7703,0.7708,27612.0 +1696242420000,0.7708,0.7712,0.7705,0.7709,10659.0 +1696242480000,0.7709,0.7711,0.7705,0.771,2921.0 +1696242540000,0.7709,0.771,0.7702,0.7705,7238.0 +1696242600000,0.7705,0.7706,0.7705,0.7706,1870.0 +1696242660000,0.7707,0.7712,0.7707,0.7708,10384.0 +1696242720000,0.771,0.7711,0.7707,0.7707,1347.0 +1696242780000,0.7708,0.7712,0.7708,0.7711,12827.0 +1696242840000,0.7712,0.7713,0.7707,0.7711,4911.0 +1696242900000,0.771,0.771,0.7675,0.7678,65814.0 +1696242960000,0.7677,0.7685,0.7677,0.7681,11310.0 +1696243020000,0.7681,0.7687,0.7671,0.7676,17097.0 +1696243080000,0.7676,0.768,0.7669,0.768,7686.0 +1696243140000,0.768,0.7682,0.7676,0.7676,5320.0 +1696243200000,0.7677,0.7678,0.7675,0.7675,3105.0 +1696243260000,0.7674,0.7694,0.7665,0.7694,32647.0 +1696243320000,0.7691,0.7691,0.7685,0.7688,6596.0 +1696243380000,0.769,0.769,0.7679,0.7682,10983.0 +1696243440000,0.7681,0.7686,0.7681,0.7685,928.0 +1696243500000,0.7685,0.7691,0.7683,0.7686,5809.0 +1696243560000,0.7691,0.7692,0.7687,0.769,1590.0 +1696243620000,0.7691,0.7691,0.7685,0.7685,5250.0 +1696243680000,0.7683,0.7688,0.7681,0.7685,2763.0 +1696243740000,0.7688,0.771,0.7684,0.7702,75522.0 +1696243800000,0.7699,0.7713,0.7697,0.7711,10827.0 +1696243860000,0.7711,0.7712,0.7692,0.7702,40270.0 +1696243920000,0.7702,0.7704,0.7695,0.7699,5096.0 +1696243980000,0.7702,0.7706,0.7695,0.77,2387.0 +1696244040000,0.7699,0.7702,0.7697,0.7701,2033.0 +1696244100000,0.7702,0.7706,0.7694,0.7696,11791.0 +1696244160000,0.7695,0.77,0.7686,0.77,9338.0 +1696244220000,0.7698,0.7698,0.7682,0.7695,4809.0 +1696244280000,0.7694,0.77,0.7694,0.7696,3676.0 +1696244340000,0.7695,0.7695,0.7686,0.7686,2619.0 +1696244400000,0.7687,0.7702,0.7687,0.7701,4363.0 +1696244460000,0.7699,0.7714,0.7673,0.7685,69330.0 +1696244520000,0.7686,0.7691,0.7684,0.7686,12002.0 +1696244580000,0.7684,0.7689,0.7683,0.7687,4307.0 +1696244640000,0.7687,0.7689,0.7683,0.7685,7621.0 +1696244700000,0.7685,0.7685,0.7671,0.7671,11322.0 +1696244760000,0.7673,0.7678,0.7673,0.7677,457.0 +1696244820000,0.7677,0.7679,0.7675,0.7677,2196.0 +1696244880000,0.7678,0.7705,0.7678,0.7696,58638.0 +1696244940000,0.7695,0.7701,0.7693,0.77,5748.0 +1696245000000,0.7701,0.7704,0.7696,0.7698,7015.0 +1696245060000,0.7696,0.7699,0.7693,0.7693,3555.0 +1696245120000,0.7692,0.7696,0.7686,0.769,34213.0 +1696245180000,0.769,0.769,0.7679,0.7679,8590.0 +1696245240000,0.7679,0.7695,0.7677,0.7688,35742.0 +1696245300000,0.7687,0.7694,0.7687,0.7694,2151.0 +1696245360000,0.7692,0.7696,0.7691,0.7696,1486.0 +1696245420000,0.7695,0.7696,0.7692,0.7695,658.0 +1696245480000,0.7696,0.7698,0.7696,0.7698,1335.0 +1696245540000,0.7698,0.7703,0.7697,0.77,3505.0 +1696245600000,0.7699,0.7699,0.7698,0.7699,332.0 +1696245660000,0.77,0.7702,0.7698,0.7702,2462.0 +1696245720000,0.7702,0.7713,0.7702,0.7713,5209.0 +1696245780000,0.7711,0.7711,0.7701,0.7704,4008.0 +1696245840000,0.7704,0.7709,0.7704,0.7707,2627.0 +1696245900000,0.7706,0.7707,0.7703,0.7703,3015.0 +1696245960000,0.7701,0.7701,0.7692,0.7695,3762.0 +1696246020000,0.7694,0.7697,0.7694,0.7697,894.0 +1696246080000,0.7694,0.7695,0.7694,0.7695,333.0 +1696246140000,0.7695,0.7698,0.7693,0.7698,1208.0 +1696246200000,0.7698,0.7704,0.7695,0.7701,5956.0 +1696246260000,0.7702,0.7702,0.7696,0.7696,4322.0 +1696246320000,0.7696,0.7697,0.769,0.7697,1847.0 +1696246380000,0.7694,0.7694,0.7686,0.7686,7090.0 +1696246440000,0.7688,0.7692,0.7688,0.7692,523.0 +1696246500000,0.7691,0.77,0.7691,0.77,1613.0 +1696246560000,0.7703,0.7705,0.7697,0.7699,2442.0 +1696246620000,0.7698,0.77,0.7698,0.7699,1135.0 +1696246680000,0.7701,0.7702,0.7698,0.7698,2389.0 +1696246740000,0.7698,0.7701,0.7693,0.7694,1553.0 +1696246800000,0.7693,0.7695,0.7684,0.7684,6561.0 +1696246860000,0.7686,0.7686,0.7672,0.7675,20738.0 +1696246920000,0.7677,0.7677,0.7663,0.7663,11635.0 +1696246980000,0.7664,0.7673,0.7664,0.7665,9270.0 +1696247040000,0.7663,0.7665,0.7653,0.7658,14989.0 +1696247100000,0.7658,0.7661,0.7657,0.7657,2744.0 +1696247160000,0.7657,0.7665,0.7654,0.7655,14333.0 +1696247220000,0.7653,0.7659,0.7638,0.7658,43944.0 +1696247280000,0.7656,0.7658,0.764,0.7643,9919.0 +1696247340000,0.7644,0.7652,0.7631,0.7647,23888.0 +1696247400000,0.7645,0.7647,0.7639,0.7643,6950.0 +1696247460000,0.7642,0.7649,0.7642,0.7645,2800.0 +1696247520000,0.7645,0.7652,0.7643,0.7646,4493.0 +1696247580000,0.7644,0.7647,0.7632,0.764,18071.0 +1696247640000,0.7641,0.7654,0.7638,0.7645,21632.0 +1696247700000,0.7648,0.765,0.7643,0.7643,2385.0 +1696247760000,0.7642,0.7649,0.7638,0.7642,4373.0 +1696247820000,0.764,0.7641,0.7627,0.7629,8725.0 +1696247880000,0.763,0.7635,0.7629,0.7629,8648.0 +1696247940000,0.7629,0.7643,0.7627,0.7634,27695.0 +1696248000000,0.7634,0.7641,0.7629,0.7638,14889.0 +1696248060000,0.7636,0.764,0.7634,0.7637,11357.0 +1696248120000,0.7636,0.7638,0.7609,0.7614,64184.0 +1696248180000,0.7614,0.7622,0.7602,0.7617,35780.0 +1696248240000,0.7617,0.7622,0.7614,0.7617,11217.0 +1696248300000,0.7618,0.7618,0.7608,0.7612,12221.0 +1696248360000,0.7613,0.7613,0.7593,0.7594,44673.0 +1696248420000,0.7595,0.7606,0.7595,0.7604,30477.0 +1696248480000,0.7603,0.7606,0.7599,0.7602,14686.0 +1696248540000,0.7598,0.7603,0.7586,0.7587,41795.0 +1696248600000,0.7588,0.759,0.7577,0.7584,48712.0 +1696248660000,0.7583,0.7589,0.7574,0.7587,32901.0 +1696248720000,0.7586,0.759,0.7583,0.7588,17462.0 +1696248780000,0.7589,0.759,0.7585,0.759,16297.0 +1696248840000,0.7588,0.759,0.7572,0.7581,38815.0 +1696248900000,0.7582,0.7584,0.7577,0.7583,14334.0 +1696248960000,0.7583,0.7585,0.7564,0.7573,48668.0 +1696249020000,0.7571,0.7577,0.7562,0.7576,23565.0 +1696249080000,0.7577,0.7584,0.7577,0.7579,11303.0 +1696249140000,0.7579,0.758,0.7559,0.7566,67896.0 +1696249200000,0.7566,0.7566,0.754,0.7559,87309.0 +1696249260000,0.7559,0.756,0.7456,0.7487,483530.0 +1696249320000,0.7489,0.75,0.7487,0.7494,47410.0 +1696249380000,0.7494,0.7504,0.7491,0.7504,56433.0 +1696249440000,0.7504,0.7513,0.7501,0.7511,18338.0 +1696249500000,0.7514,0.7517,0.7511,0.7517,6626.0 +1696249560000,0.7516,0.7523,0.7511,0.7519,34106.0 +1696249620000,0.7519,0.7523,0.7508,0.7512,26535.0 +1696249680000,0.7511,0.7521,0.7511,0.7521,8510.0 +1696249740000,0.7521,0.7525,0.751,0.7516,60650.0 +1696249800000,0.7517,0.7527,0.7513,0.7522,12978.0 +1696249860000,0.7523,0.7533,0.7515,0.7528,31403.0 +1696249920000,0.7531,0.7551,0.7529,0.7546,38349.0 +1696249980000,0.7546,0.7567,0.7543,0.7561,34620.0 +1696250040000,0.7561,0.757,0.7559,0.7569,16833.0 +1696250100000,0.7568,0.7571,0.7561,0.7565,15689.0 +1696250160000,0.7565,0.7571,0.7563,0.7567,8720.0 +1696250220000,0.7567,0.7576,0.7567,0.7576,13225.0 +1696250280000,0.7577,0.7591,0.7577,0.7583,45433.0 +1696250340000,0.7583,0.7584,0.7579,0.7582,10618.0 +1696250400000,0.7581,0.7584,0.758,0.7582,7060.0 +1696250460000,0.7582,0.7586,0.7582,0.7586,8274.0 +1696250520000,0.7586,0.7586,0.7575,0.7582,20494.0 +1696250580000,0.758,0.7583,0.7572,0.7582,15590.0 +1696250640000,0.7582,0.7585,0.7577,0.7579,28248.0 +1696250700000,0.7578,0.7579,0.7542,0.7555,93315.0 +1696250760000,0.7555,0.7559,0.7554,0.7559,10578.0 +1696250820000,0.7559,0.7559,0.7554,0.7556,5947.0 +1696250880000,0.7556,0.7562,0.7548,0.7549,11532.0 +1696250940000,0.7548,0.7551,0.7542,0.7543,17083.0 +1696251000000,0.7542,0.7543,0.7535,0.754,8859.0 +1696251060000,0.754,0.7543,0.754,0.7542,2154.0 +1696251120000,0.7542,0.7543,0.7488,0.7507,123603.0 +1696251180000,0.7508,0.7521,0.748,0.7506,104575.0 +1696251240000,0.7505,0.751,0.7463,0.7479,87160.0 +1696251300000,0.7491,0.751,0.7491,0.7509,24565.0 +1696251360000,0.7509,0.7511,0.7499,0.7502,15129.0 +1696251420000,0.7504,0.7512,0.7504,0.751,2311.0 +1696251480000,0.751,0.7512,0.7502,0.7512,8615.0 +1696251540000,0.7513,0.7515,0.7509,0.7512,22941.0 +1696251600000,0.7511,0.7518,0.7504,0.7504,15817.0 +1696251660000,0.7504,0.7505,0.7501,0.7501,2607.0 +1696251720000,0.7501,0.7504,0.7497,0.7501,5807.0 +1696251780000,0.7499,0.75,0.7487,0.75,9053.0 +1696251840000,0.7499,0.7499,0.7491,0.7498,16453.0 +1696251900000,0.7498,0.7501,0.7498,0.7498,11151.0 +1696251960000,0.7498,0.75,0.7498,0.7499,7663.0 +1696252020000,0.7498,0.7498,0.748,0.7485,20361.0 +1696252080000,0.7485,0.7491,0.7481,0.7482,13301.0 +1696252140000,0.7483,0.7491,0.7481,0.749,13819.0 +1696252200000,0.7491,0.7493,0.7488,0.7488,8295.0 +1696252260000,0.7485,0.7491,0.7484,0.7488,6108.0 +1696252320000,0.7486,0.7489,0.748,0.7486,24739.0 +1696252380000,0.7487,0.7492,0.7477,0.748,24195.0 +1696252440000,0.7479,0.7488,0.7474,0.7477,59039.0 +1696252500000,0.7476,0.7478,0.7448,0.7473,143911.0 +1696252560000,0.7472,0.748,0.7464,0.7474,48534.0 +1696252620000,0.7474,0.7476,0.7459,0.7475,20605.0 +1696252680000,0.7473,0.7476,0.7453,0.7476,25194.0 +1696252740000,0.7474,0.7478,0.7474,0.7477,8014.0 +1696252800000,0.7476,0.7486,0.7474,0.7484,47790.0 +1696252860000,0.7487,0.7489,0.7485,0.7487,10179.0 +1696252920000,0.7488,0.7498,0.7488,0.7497,17762.0 +1696252980000,0.7496,0.7497,0.7483,0.7486,26561.0 +1696253040000,0.7488,0.7489,0.7483,0.7485,4773.0 +1696253100000,0.7486,0.7493,0.7485,0.7493,5211.0 +1696253160000,0.7492,0.7494,0.7487,0.7488,10292.0 +1696253220000,0.7488,0.749,0.7486,0.7488,2915.0 +1696253280000,0.7487,0.7496,0.7486,0.7491,21659.0 +1696253340000,0.749,0.7493,0.7481,0.7493,36556.0 +1696253400000,0.7492,0.7492,0.7468,0.7468,26691.0 +1696253460000,0.7467,0.7476,0.7466,0.7476,17422.0 +1696253520000,0.7476,0.7493,0.7474,0.7493,27156.0 +1696253580000,0.7493,0.7502,0.7493,0.7499,42496.0 +1696253640000,0.7501,0.7507,0.7501,0.7506,11005.0 +1696253700000,0.7505,0.7512,0.7499,0.7506,15400.0 +1696253760000,0.7506,0.7513,0.7491,0.7513,19752.0 +1696253820000,0.7514,0.7518,0.7498,0.7518,17783.0 +1696253880000,0.7515,0.753,0.7513,0.7522,42577.0 +1696253940000,0.7521,0.7523,0.7515,0.7519,12419.0 +1696254000000,0.7519,0.7519,0.7512,0.7515,6613.0 +1696254060000,0.7514,0.7526,0.7513,0.7521,18568.0 +1696254120000,0.7522,0.7522,0.7505,0.7505,24125.0 +1696254180000,0.7507,0.7508,0.7499,0.7506,5553.0 +1696254240000,0.7507,0.7514,0.7502,0.7514,12106.0 +1696254300000,0.7513,0.7513,0.7499,0.7502,15621.0 +1696254360000,0.7503,0.7503,0.7495,0.7498,11547.0 +1696254420000,0.7498,0.7502,0.7493,0.75,2024.0 +1696254480000,0.75,0.7508,0.7498,0.7506,3543.0 +1696254540000,0.7505,0.7506,0.7498,0.7498,2312.0 +1696254600000,0.75,0.75,0.7482,0.7487,16919.0 +1696254660000,0.7487,0.7491,0.746,0.7472,110970.0 +1696254720000,0.7473,0.7484,0.7473,0.7483,4255.0 +1696254780000,0.7482,0.7482,0.747,0.748,9596.0 +1696254840000,0.7478,0.7482,0.7476,0.7479,9805.0 +1696254900000,0.7479,0.7483,0.7468,0.7472,23799.0 +1696254960000,0.7473,0.7489,0.7471,0.7477,16399.0 +1696255020000,0.748,0.748,0.747,0.7475,9700.0 +1696255080000,0.7476,0.748,0.7474,0.7478,3387.0 +1696255140000,0.7477,0.749,0.7477,0.749,5487.0 +1696255200000,0.7493,0.7497,0.7475,0.7479,14996.0 +1696255260000,0.7479,0.748,0.746,0.747,28068.0 +1696255320000,0.7471,0.7474,0.7456,0.7461,29039.0 +1696255380000,0.7461,0.7462,0.7443,0.7443,70436.0 +1696255440000,0.7443,0.7447,0.743,0.7434,45862.0 +1696255500000,0.7437,0.745,0.7431,0.745,34794.0 +1696255560000,0.7445,0.7451,0.7441,0.7444,10042.0 +1696255620000,0.7443,0.7443,0.7426,0.7428,19488.0 +1696255680000,0.7428,0.7434,0.7405,0.7408,33010.0 +1696255740000,0.7408,0.7416,0.7388,0.7398,73158.0 +1696255800000,0.7394,0.742,0.7394,0.7407,33909.0 +1696255860000,0.7408,0.7421,0.7399,0.74,54813.0 +1696255920000,0.7407,0.7407,0.7353,0.7359,95605.0 +1696255980000,0.7358,0.7385,0.7336,0.7365,121491.0 +1696256040000,0.7362,0.7378,0.736,0.7362,36581.0 +1696256100000,0.7365,0.7372,0.733,0.734,88959.0 +1696256160000,0.734,0.735,0.7339,0.7347,42367.0 +1696256220000,0.7341,0.7357,0.7336,0.7351,48341.0 +1696256280000,0.735,0.7368,0.7349,0.736,17013.0 +1696256340000,0.7359,0.7365,0.7328,0.7328,19546.0 +1696256400000,0.7333,0.7346,0.7319,0.7335,64460.0 +1696256460000,0.7336,0.7352,0.7327,0.7347,12795.0 +1696256520000,0.7348,0.7352,0.728,0.7313,274651.0 +1696256580000,0.7314,0.7339,0.7314,0.7337,31904.0 +1696256640000,0.7336,0.7344,0.7332,0.734,19688.0 +1696256700000,0.7341,0.7344,0.7337,0.7342,18233.0 +1696256760000,0.7341,0.7361,0.7341,0.7361,27378.0 +1696256820000,0.7361,0.7364,0.7351,0.7358,24515.0 +1696256880000,0.7357,0.7366,0.7354,0.7359,28116.0 +1696256940000,0.736,0.7363,0.7358,0.7359,7037.0 +1696257000000,0.7362,0.7363,0.7347,0.7361,15602.0 +1696257060000,0.736,0.7372,0.7356,0.7372,22033.0 +1696257120000,0.7371,0.7393,0.7371,0.7393,30122.0 +1696257180000,0.7393,0.7409,0.7393,0.7409,20414.0 +1696257240000,0.7406,0.7457,0.7406,0.744,127151.0 +1696257300000,0.7444,0.7521,0.744,0.745,322595.0 +1696257360000,0.7448,0.7448,0.7418,0.7429,81506.0 +1696257420000,0.7429,0.7434,0.7423,0.7429,51515.0 +1696257480000,0.7433,0.7435,0.7425,0.7431,19334.0 +1696257540000,0.7431,0.7432,0.7425,0.7431,14070.0 +1696257600000,0.7431,0.7451,0.7431,0.745,33981.0 +1696257660000,0.7451,0.7454,0.7439,0.7443,27868.0 +1696257720000,0.7441,0.7446,0.7434,0.744,22636.0 +1696257780000,0.7442,0.7449,0.7439,0.7441,7206.0 +1696257840000,0.7444,0.7457,0.7419,0.7425,92954.0 +1696257900000,0.7427,0.7434,0.7425,0.7427,9699.0 +1696257960000,0.7427,0.7433,0.7422,0.7422,8696.0 +1696258020000,0.7423,0.7428,0.7423,0.7423,3708.0 +1696258080000,0.7423,0.7435,0.7423,0.7429,9953.0 +1696258140000,0.7428,0.7431,0.7425,0.7425,43300.0 +1696258200000,0.7426,0.7435,0.7425,0.7435,18936.0 +1696258260000,0.7437,0.7449,0.7437,0.7449,11418.0 +1696258320000,0.7446,0.7458,0.7445,0.7452,13194.0 +1696258380000,0.7454,0.7462,0.7446,0.7448,21677.0 +1696258440000,0.745,0.7456,0.7439,0.7456,11377.0 +1696258500000,0.7456,0.7456,0.7446,0.7448,16547.0 +1696258560000,0.7448,0.7452,0.7439,0.7445,20177.0 +1696258620000,0.7442,0.7446,0.7435,0.7438,18982.0 +1696258680000,0.7438,0.7442,0.7438,0.7442,2947.0 +1696258740000,0.7442,0.7451,0.7437,0.7451,3803.0 +1696258800000,0.745,0.7451,0.7435,0.7437,12590.0 +1696258860000,0.7439,0.7439,0.743,0.7431,5910.0 +1696258920000,0.7432,0.744,0.7431,0.7435,5471.0 +1696258980000,0.7435,0.7435,0.7402,0.7407,136701.0 +1696259040000,0.7413,0.7422,0.74,0.7402,33661.0 +1696259100000,0.74,0.7403,0.7388,0.7393,28336.0 +1696259160000,0.7394,0.7423,0.7394,0.7423,48610.0 +1696259220000,0.7424,0.7427,0.7403,0.7403,14601.0 +1696259280000,0.7402,0.7403,0.7389,0.7395,15011.0 +1696259340000,0.7392,0.7401,0.7379,0.7389,41911.0 +1696259400000,0.7396,0.7396,0.7381,0.7384,16849.0 +1696259460000,0.7385,0.7393,0.7384,0.7385,25595.0 +1696259520000,0.739,0.7391,0.7359,0.7376,105273.0 +1696259580000,0.7378,0.7387,0.7377,0.7377,11401.0 +1696259640000,0.738,0.7384,0.7378,0.7383,4025.0 +1696259700000,0.7383,0.739,0.7376,0.7376,16623.0 +1696259760000,0.7375,0.7375,0.7363,0.7368,7774.0 +1696259820000,0.7366,0.7366,0.736,0.7366,9997.0 +1696259880000,0.7363,0.7369,0.7356,0.7365,5827.0 +1696259940000,0.7366,0.7371,0.7356,0.7362,18481.0 +1696260000000,0.7364,0.7369,0.7355,0.7359,6542.0 +1696260060000,0.736,0.7362,0.7334,0.7353,59509.0 +1696260120000,0.7353,0.7358,0.7349,0.7358,7066.0 +1696260180000,0.7358,0.7361,0.7354,0.7361,5825.0 +1696260240000,0.7358,0.7359,0.7351,0.7352,1720.0 +1696260300000,0.7355,0.7358,0.7345,0.735,4621.0 +1696260360000,0.7353,0.7357,0.7333,0.7341,26885.0 +1696260420000,0.7342,0.7348,0.7334,0.7348,10280.0 +1696260480000,0.7341,0.736,0.734,0.7359,37049.0 +1696260540000,0.7357,0.736,0.7352,0.7356,6933.0 +1696260600000,0.7352,0.7357,0.7342,0.7343,4430.0 +1696260660000,0.7342,0.7355,0.7339,0.7351,12560.0 +1696260720000,0.7351,0.7352,0.7343,0.7348,4310.0 +1696260780000,0.7349,0.7355,0.7345,0.7349,15740.0 +1696260840000,0.7355,0.7357,0.7334,0.7334,11284.0 +1696260900000,0.7334,0.7334,0.7322,0.7324,22603.0 +1696260960000,0.7327,0.7338,0.7327,0.7331,10990.0 +1696261020000,0.7329,0.733,0.7301,0.7306,59819.0 +1696261080000,0.7305,0.7314,0.7304,0.7311,10870.0 +1696261140000,0.7311,0.7316,0.7309,0.7309,8236.0 +1696261200000,0.7309,0.7315,0.73,0.7315,9939.0 +1696261260000,0.7316,0.7316,0.7299,0.7302,19583.0 +1696261320000,0.7303,0.7305,0.73,0.73,7775.0 +1696261380000,0.7301,0.7304,0.7255,0.7273,179974.0 +1696261440000,0.7271,0.7285,0.726,0.7264,46957.0 +1696261500000,0.7264,0.7276,0.7256,0.7264,43498.0 +1696261560000,0.7262,0.7262,0.7245,0.7248,55978.0 +1696261620000,0.7246,0.7246,0.7217,0.7243,134147.0 +1696261680000,0.7244,0.7253,0.7239,0.7243,29441.0 +1696261740000,0.7246,0.7251,0.7165,0.7166,276752.0 +1696261800000,0.7166,0.7201,0.7132,0.7195,259728.0 +1696261860000,0.7198,0.7211,0.7188,0.72,89319.0 +1696261920000,0.72,0.7215,0.7199,0.7205,57659.0 +1696261980000,0.7204,0.7229,0.7196,0.721,94429.0 +1696262040000,0.7206,0.7216,0.7203,0.7209,26957.0 +1696262100000,0.7206,0.721,0.7193,0.7193,37068.0 +1696262160000,0.7195,0.721,0.7188,0.7203,40787.0 +1696262220000,0.7202,0.7203,0.7182,0.7183,29587.0 +1696262280000,0.7184,0.72,0.7179,0.72,28527.0 +1696262340000,0.7194,0.7229,0.7192,0.7218,53307.0 +1696262400000,0.7218,0.731,0.7214,0.7255,298291.0 +1696262460000,0.7256,0.726,0.7232,0.7234,74523.0 +1696262520000,0.7236,0.7243,0.7225,0.7235,53806.0 +1696262580000,0.7237,0.7247,0.7229,0.7245,33096.0 +1696262640000,0.7233,0.7252,0.7221,0.7248,41710.0 +1696262700000,0.7248,0.7279,0.7241,0.7279,105624.0 +1696262760000,0.7278,0.7288,0.7273,0.7288,48325.0 +1696262820000,0.7287,0.7287,0.7239,0.7245,51589.0 +1696262880000,0.7247,0.7293,0.7246,0.729,62801.0 +1696262940000,0.7289,0.7295,0.7277,0.7293,59395.0 +1696263000000,0.7293,0.7294,0.7274,0.7274,41776.0 +1696263060000,0.7276,0.7286,0.7273,0.728,44158.0 +1696263120000,0.7282,0.7288,0.728,0.7288,5752.0 +1696263180000,0.7286,0.73,0.7283,0.73,10301.0 +1696263240000,0.7302,0.7308,0.7296,0.7308,13359.0 +1696263300000,0.7308,0.7327,0.7303,0.7303,27772.0 +1696263360000,0.7303,0.7316,0.7295,0.731,30444.0 +1696263420000,0.7313,0.7329,0.731,0.7321,30325.0 +1696263480000,0.7324,0.7325,0.7312,0.7317,11930.0 +1696263540000,0.732,0.732,0.7315,0.7315,4354.0 +1696263600000,0.7316,0.7327,0.7313,0.7327,11592.0 +1696263660000,0.7327,0.7334,0.7325,0.7325,5042.0 +1696263720000,0.7326,0.7375,0.7325,0.7341,170346.0 +1696263780000,0.7339,0.7341,0.7328,0.733,18272.0 +1696263840000,0.733,0.7334,0.733,0.7334,8565.0 +1696263900000,0.7334,0.7334,0.7317,0.7323,39708.0 +1696263960000,0.7323,0.7323,0.7303,0.7311,38112.0 +1696264020000,0.7311,0.7326,0.7308,0.7326,5009.0 +1696264080000,0.7326,0.7326,0.7312,0.7318,7184.0 +1696264140000,0.732,0.7323,0.7318,0.732,11710.0 +1696264200000,0.7323,0.733,0.7318,0.7318,15974.0 +1696264260000,0.7319,0.7321,0.7302,0.7306,16832.0 +1696264320000,0.7307,0.7311,0.7304,0.7309,8291.0 +1696264380000,0.7307,0.7308,0.7294,0.7297,31210.0 +1696264440000,0.73,0.7302,0.7294,0.7301,8169.0 +1696264500000,0.7304,0.7319,0.73,0.7318,10762.0 +1696264560000,0.7319,0.7321,0.7313,0.7314,17155.0 +1696264620000,0.7314,0.7314,0.7297,0.7297,2550.0 +1696264680000,0.7298,0.7304,0.7298,0.7303,1411.0 +1696264740000,0.7302,0.7313,0.7302,0.7312,8297.0 +1696264800000,0.7311,0.7313,0.7308,0.7311,6299.0 +1696264860000,0.731,0.731,0.7295,0.7298,13993.0 +1696264920000,0.7299,0.7307,0.7299,0.7307,6879.0 +1696264980000,0.7308,0.7319,0.7308,0.7319,9168.0 +1696265040000,0.732,0.7321,0.7314,0.7317,9600.0 +1696265100000,0.7317,0.7328,0.7317,0.7328,7667.0 +1696265160000,0.7328,0.7337,0.7317,0.7317,18455.0 +1696265220000,0.7315,0.7317,0.7308,0.7314,6324.0 +1696265280000,0.7311,0.7311,0.7302,0.7307,5814.0 +1696265340000,0.7306,0.7306,0.729,0.729,15776.0 +1696265400000,0.729,0.7297,0.7287,0.7297,5287.0 +1696265460000,0.7295,0.7295,0.7291,0.7293,2309.0 +1696265520000,0.7292,0.7292,0.7287,0.7287,2554.0 +1696265580000,0.7287,0.7287,0.7273,0.728,34739.0 +1696265640000,0.7281,0.729,0.7281,0.7286,9220.0 +1696265700000,0.7287,0.7297,0.7283,0.7283,10824.0 +1696265760000,0.7282,0.7286,0.7278,0.7285,6982.0 +1696265820000,0.7285,0.7291,0.7281,0.729,13636.0 +1696265880000,0.729,0.7294,0.7285,0.729,3089.0 +1696265940000,0.729,0.7303,0.7289,0.7303,8051.0 +1696266000000,0.7303,0.7311,0.7297,0.7311,18373.0 +1696266060000,0.731,0.7318,0.7297,0.7298,17100.0 +1696266120000,0.73,0.7314,0.7299,0.731,12431.0 +1696266180000,0.7309,0.731,0.7307,0.7307,9111.0 +1696266240000,0.7308,0.7308,0.7298,0.7298,11196.0 +1696266300000,0.7297,0.7299,0.729,0.7294,16529.0 +1696266360000,0.7294,0.7302,0.7292,0.7302,10679.0 +1696266420000,0.7303,0.7305,0.7297,0.7297,2274.0 +1696266480000,0.73,0.7312,0.73,0.7312,7168.0 +1696266540000,0.731,0.7317,0.731,0.7315,5009.0 +1696266600000,0.7316,0.7316,0.7306,0.7306,4409.0 +1696266660000,0.7305,0.7306,0.7299,0.73,1329.0 +1696266720000,0.7299,0.73,0.7293,0.73,7028.0 +1696266780000,0.7298,0.7305,0.7298,0.7305,4051.0 +1696266840000,0.7304,0.7306,0.73,0.7305,1581.0 +1696266900000,0.7305,0.7321,0.7301,0.7319,7411.0 +1696266960000,0.7317,0.7317,0.7309,0.731,3182.0 +1696267020000,0.7306,0.7311,0.7303,0.7311,3911.0 +1696267080000,0.7314,0.7317,0.7314,0.7317,718.0 +1696267140000,0.7318,0.7327,0.7318,0.732,13618.0 +1696267200000,0.7324,0.7329,0.732,0.7325,13614.0 +1696267260000,0.7326,0.7326,0.7318,0.7324,4384.0 +1696267320000,0.7325,0.7326,0.7318,0.7321,7568.0 +1696267380000,0.7321,0.7327,0.732,0.7325,15143.0 +1696267440000,0.7327,0.7337,0.7327,0.7336,39261.0 +1696267500000,0.7336,0.7346,0.7334,0.7337,33069.0 +1696267560000,0.7338,0.7338,0.7327,0.7329,18363.0 +1696267620000,0.733,0.7333,0.7328,0.7333,1895.0 +1696267680000,0.7334,0.7341,0.7331,0.7332,2073.0 +1696267740000,0.7332,0.7333,0.7329,0.7331,10364.0 +1696267800000,0.7329,0.7337,0.7324,0.7326,5866.0 +1696267860000,0.7323,0.7331,0.7323,0.7328,1544.0 +1696267920000,0.7328,0.7329,0.7324,0.7328,1612.0 +1696267980000,0.7328,0.7341,0.7328,0.7338,2778.0 +1696268040000,0.7337,0.7341,0.7336,0.7337,9669.0 +1696268100000,0.7337,0.7345,0.7337,0.7345,4249.0 +1696268160000,0.7346,0.7352,0.7346,0.7346,17074.0 +1696268220000,0.7347,0.7348,0.7346,0.7346,737.0 +1696268280000,0.7347,0.7358,0.7347,0.7352,17783.0 +1696268340000,0.7352,0.7353,0.7347,0.7347,8187.0 +1696268400000,0.7348,0.7352,0.7348,0.7352,2267.0 +1696268460000,0.7352,0.7361,0.7352,0.7359,6800.0 +1696268520000,0.7359,0.7363,0.7353,0.7357,8376.0 +1696268580000,0.7358,0.736,0.7355,0.7358,1093.0 +1696268640000,0.7357,0.7368,0.7357,0.7368,15851.0 +1696268700000,0.7369,0.7372,0.7365,0.7366,12913.0 +1696268760000,0.7366,0.7372,0.7366,0.7372,5285.0 +1696268820000,0.737,0.7372,0.7362,0.7367,3793.0 +1696268880000,0.7362,0.7362,0.7357,0.7358,2393.0 +1696268940000,0.7356,0.7357,0.7341,0.7344,16235.0 +1696269000000,0.7343,0.7349,0.734,0.7349,4236.0 +1696269060000,0.7348,0.7356,0.7343,0.7356,14214.0 +1696269120000,0.7352,0.7354,0.7347,0.7347,2418.0 +1696269180000,0.735,0.7351,0.7341,0.7341,10774.0 +1696269240000,0.7339,0.7339,0.7335,0.7335,718.0 +1696269300000,0.7335,0.7344,0.7335,0.7342,7952.0 +1696269360000,0.7341,0.7341,0.7335,0.7338,4265.0 +1696269420000,0.7339,0.7344,0.7339,0.7342,8509.0 +1696269480000,0.7342,0.7348,0.7341,0.7347,4007.0 +1696269540000,0.7347,0.7348,0.7343,0.7344,2154.0 +1696269600000,0.7343,0.7348,0.7336,0.7339,22157.0 +1696269660000,0.7339,0.7343,0.7338,0.7342,2892.0 +1696269720000,0.7341,0.7341,0.7329,0.7331,12442.0 +1696269780000,0.7331,0.7334,0.7329,0.7331,6742.0 +1696269840000,0.7334,0.734,0.7329,0.7331,5660.0 +1696269900000,0.733,0.7333,0.733,0.7331,3573.0 +1696269960000,0.733,0.734,0.733,0.734,2473.0 +1696270020000,0.7339,0.7342,0.7331,0.7331,7233.0 +1696270080000,0.7332,0.7332,0.7325,0.7328,3625.0 +1696270140000,0.7327,0.7332,0.7321,0.7323,9181.0 +1696270200000,0.7323,0.7336,0.7323,0.7331,7252.0 +1696270260000,0.7332,0.7339,0.7331,0.7339,5116.0 +1696270320000,0.7341,0.7354,0.734,0.7348,20133.0 +1696270380000,0.7349,0.735,0.7345,0.7349,3002.0 +1696270440000,0.7347,0.7349,0.7347,0.7349,228.0 +1696270500000,0.7352,0.7352,0.7334,0.7334,8357.0 +1696270560000,0.7334,0.7334,0.7327,0.7328,1835.0 +1696270620000,0.7329,0.7331,0.7329,0.7331,218.0 +1696270680000,0.7331,0.7333,0.7321,0.7325,7208.0 +1696270740000,0.7323,0.7323,0.7313,0.7316,7823.0 +1696270800000,0.7316,0.7322,0.7308,0.7309,5396.0 +1696270860000,0.7308,0.731,0.73,0.731,9287.0 +1696270920000,0.7311,0.7321,0.7311,0.7314,13110.0 +1696270980000,0.7312,0.7312,0.7306,0.7307,2166.0 +1696271040000,0.731,0.7317,0.7306,0.7309,3274.0 +1696271100000,0.731,0.7316,0.7308,0.7312,6062.0 +1696271160000,0.7314,0.732,0.7312,0.732,2548.0 +1696271220000,0.732,0.732,0.7312,0.7312,2179.0 +1696271280000,0.7312,0.7313,0.7306,0.7306,1513.0 +1696271340000,0.7306,0.7306,0.729,0.7296,17105.0 +1696271400000,0.7296,0.7308,0.7295,0.7304,18617.0 +1696271460000,0.7304,0.7306,0.73,0.7301,3790.0 +1696271520000,0.7303,0.7315,0.7303,0.7315,3417.0 +1696271580000,0.7315,0.7326,0.7315,0.7322,11915.0 +1696271640000,0.7324,0.7326,0.7308,0.7322,18214.0 +1696271700000,0.7322,0.7322,0.7311,0.7312,2888.0 +1696271760000,0.7311,0.7311,0.7299,0.7299,6123.0 +1696271820000,0.73,0.73,0.7277,0.7293,48230.0 +1696271880000,0.7292,0.7294,0.7267,0.7287,23507.0 +1696271940000,0.7288,0.7288,0.71,0.7104,186298.0 +1696272000000,0.7103,0.7188,0.7045,0.7188,199941.0 +1696272060000,0.7188,0.7188,0.7163,0.7174,50572.0 +1696272120000,0.7174,0.7185,0.717,0.7179,26394.0 +1696272180000,0.7177,0.7179,0.7154,0.7173,31864.0 +1696272240000,0.7169,0.723,0.7062,0.7146,436708.0 +1696272300000,0.7148,0.7226,0.7112,0.7185,252059.0 +1696272360000,0.7178,0.7223,0.7154,0.7201,149632.0 +1696272420000,0.7202,0.7205,0.719,0.7192,21870.0 +1696272480000,0.7198,0.723,0.7196,0.7219,52189.0 +1696272540000,0.7223,0.7226,0.7196,0.7203,45999.0 +1696272600000,0.7203,0.7208,0.7201,0.7205,62979.0 +1696272660000,0.7205,0.7205,0.7189,0.7205,31779.0 +1696272720000,0.7205,0.7208,0.7192,0.7196,25841.0 +1696272780000,0.7198,0.7198,0.7186,0.7186,16133.0 +1696272840000,0.7186,0.7186,0.7176,0.7179,25245.0 +1696272900000,0.7181,0.7186,0.7173,0.7184,12729.0 +1696272960000,0.718,0.718,0.7159,0.7159,25418.0 +1696273020000,0.7164,0.7181,0.7155,0.7175,15891.0 +1696273080000,0.7177,0.7193,0.7177,0.718,49526.0 +1696273140000,0.7179,0.7179,0.7171,0.7174,7993.0 +1696273200000,0.7174,0.7174,0.7156,0.7156,16192.0 +1696273260000,0.7161,0.7163,0.7135,0.7138,18892.0 +1696273320000,0.7143,0.7178,0.7138,0.7167,91714.0 +1696273380000,0.7167,0.7169,0.715,0.7156,9891.0 +1696273440000,0.715,0.7172,0.7149,0.7167,22765.0 +1696273500000,0.7167,0.717,0.7145,0.7147,22278.0 +1696273560000,0.7148,0.7165,0.7148,0.7162,15862.0 +1696273620000,0.7164,0.7178,0.7164,0.7175,12693.0 +1696273680000,0.7176,0.7178,0.7174,0.7176,10676.0 +1696273740000,0.7175,0.7178,0.7172,0.7173,20508.0 +1696273800000,0.7173,0.7178,0.7173,0.7176,3995.0 +1696273860000,0.7176,0.7178,0.716,0.7171,73135.0 +1696273920000,0.7171,0.7178,0.7171,0.7178,33699.0 +1696273980000,0.7177,0.7178,0.7161,0.7173,40105.0 +1696274040000,0.7171,0.7172,0.7155,0.717,14317.0 +1696274100000,0.7169,0.7172,0.7157,0.7171,6838.0 +1696274160000,0.7171,0.7178,0.7166,0.7178,6709.0 +1696274220000,0.7176,0.7178,0.7172,0.7178,7213.0 +1696274280000,0.7178,0.7178,0.7174,0.7175,9057.0 +1696274340000,0.7176,0.7178,0.7174,0.7177,46501.0 +1696274400000,0.7178,0.7178,0.7164,0.7168,85605.0 +1696274460000,0.7172,0.7178,0.7168,0.7175,25718.0 +1696274520000,0.7173,0.7175,0.7169,0.717,8209.0 +1696274580000,0.7171,0.7187,0.7171,0.7181,16029.0 +1696274640000,0.7187,0.7189,0.7183,0.7189,2924.0 +1696274700000,0.7189,0.719,0.7185,0.719,1702.0 +1696274760000,0.7189,0.7208,0.7189,0.7207,15686.0 +1696274820000,0.7206,0.7207,0.7194,0.7205,53279.0 +1696274880000,0.72,0.7203,0.7195,0.7202,1832.0 +1696274940000,0.7202,0.7202,0.7197,0.7202,4173.0 +1696275000000,0.7202,0.7211,0.7199,0.7209,14111.0 +1696275060000,0.7209,0.7212,0.72,0.7206,7188.0 +1696275120000,0.7209,0.7217,0.7207,0.7217,7777.0 +1696275180000,0.7213,0.7227,0.7213,0.7227,15937.0 +1696275240000,0.7223,0.723,0.7221,0.7221,6195.0 +1696275300000,0.7221,0.7224,0.7208,0.7224,17700.0 +1696275360000,0.7225,0.7226,0.7223,0.7226,1398.0 +1696275420000,0.7225,0.7242,0.722,0.7231,25103.0 +1696275480000,0.723,0.723,0.7219,0.7221,3672.0 +1696275540000,0.7225,0.7225,0.7218,0.7219,2534.0 +1696275600000,0.7221,0.7221,0.7211,0.7218,9753.0 +1696275660000,0.7218,0.7219,0.7215,0.7219,1581.0 +1696275720000,0.7221,0.7221,0.7213,0.7213,3984.0 +1696275780000,0.7211,0.7225,0.7211,0.7219,7323.0 +1696275840000,0.7218,0.7218,0.7216,0.7218,1738.0 +1696275900000,0.7215,0.7235,0.7215,0.723,11815.0 +1696275960000,0.7227,0.7236,0.7222,0.7226,10727.0 +1696276020000,0.7226,0.723,0.7222,0.7225,2371.0 +1696276080000,0.7225,0.7231,0.7223,0.7231,1985.0 +1696276140000,0.723,0.7235,0.7226,0.7233,4241.0 +1696276200000,0.7232,0.7252,0.7232,0.7251,14644.0 +1696276260000,0.7251,0.7253,0.7241,0.7243,3563.0 +1696276320000,0.7244,0.7261,0.7244,0.7253,10069.0 +1696276380000,0.7253,0.7262,0.7251,0.7262,3274.0 +1696276440000,0.726,0.7264,0.7257,0.7262,8779.0 +1696276500000,0.7262,0.728,0.7259,0.728,21985.0 +1696276560000,0.7279,0.7282,0.7276,0.728,7591.0 +1696276620000,0.728,0.7281,0.7266,0.7268,4290.0 +1696276680000,0.7268,0.727,0.7263,0.7264,1773.0 +1696276740000,0.7264,0.7267,0.7263,0.7265,3722.0 +1696276800000,0.7266,0.7276,0.726,0.727,12800.0 +1696276860000,0.7274,0.7274,0.7255,0.7255,2353.0 +1696276920000,0.7255,0.7255,0.7251,0.7251,3517.0 +1696276980000,0.725,0.7254,0.7249,0.725,5523.0 +1696277040000,0.7249,0.7256,0.7243,0.7253,30630.0 +1696277100000,0.725,0.7251,0.7241,0.7241,11685.0 +1696277160000,0.724,0.7256,0.7237,0.7254,20903.0 +1696277220000,0.7256,0.7257,0.7243,0.7243,2540.0 +1696277280000,0.7244,0.7245,0.7229,0.7235,23205.0 +1696277340000,0.7236,0.7236,0.7221,0.7221,46280.0 +1696277400000,0.7225,0.7227,0.7224,0.7224,3386.0 +1696277460000,0.7223,0.7223,0.7212,0.7214,9157.0 +1696277520000,0.7211,0.7226,0.7211,0.7222,8844.0 +1696277580000,0.7222,0.7224,0.7217,0.7219,1927.0 +1696277640000,0.722,0.7222,0.7208,0.7218,9271.0 +1696277700000,0.7219,0.7221,0.7217,0.7221,1619.0 +1696277760000,0.722,0.7221,0.721,0.7216,7991.0 +1696277820000,0.7218,0.7224,0.7218,0.7224,723.0 +1696277880000,0.7222,0.7222,0.7213,0.7221,3587.0 +1696277940000,0.722,0.7223,0.722,0.7223,1087.0 +1696278000000,0.7222,0.7223,0.7214,0.7214,1447.0 +1696278060000,0.7214,0.7218,0.7205,0.7205,4003.0 +1696278120000,0.7205,0.7205,0.7198,0.7201,5628.0 +1696278180000,0.7201,0.7203,0.7189,0.7189,27520.0 +1696278240000,0.7192,0.7204,0.7192,0.7199,7867.0 +1696278300000,0.72,0.7208,0.72,0.7208,3830.0 +1696278360000,0.7207,0.7231,0.7207,0.7231,12996.0 +1696278420000,0.7233,0.7233,0.722,0.722,6276.0 +1696278480000,0.7217,0.7217,0.721,0.7213,7598.0 +1696278540000,0.7213,0.7214,0.7212,0.7214,2377.0 +1696278600000,0.7214,0.7214,0.7201,0.7209,10695.0 +1696278660000,0.721,0.7215,0.7208,0.7209,2406.0 +1696278720000,0.7208,0.7208,0.7193,0.7194,8603.0 +1696278780000,0.72,0.7205,0.72,0.7202,3747.0 +1696278840000,0.7202,0.7216,0.7197,0.7216,8688.0 +1696278900000,0.7217,0.7226,0.7215,0.7217,18355.0 +1696278960000,0.7221,0.7228,0.7219,0.7219,5667.0 +1696279020000,0.722,0.7222,0.7216,0.722,3903.0 +1696279080000,0.722,0.7226,0.722,0.7224,1929.0 +1696279140000,0.7225,0.7225,0.7219,0.7221,3167.0 +1696279200000,0.7221,0.7221,0.721,0.7211,6063.0 +1696279260000,0.7214,0.7229,0.7214,0.7229,5582.0 +1696279320000,0.7227,0.7227,0.7224,0.7225,1701.0 +1696279380000,0.7225,0.7225,0.7222,0.7224,2339.0 +1696279440000,0.7223,0.7225,0.7223,0.7225,1123.0 +1696279500000,0.7224,0.7225,0.7215,0.7215,11314.0 +1696279560000,0.7219,0.7225,0.7217,0.7225,2748.0 +1696279620000,0.7224,0.723,0.7224,0.723,2809.0 +1696279680000,0.7228,0.7235,0.7228,0.7234,3818.0 +1696279740000,0.7234,0.7239,0.7234,0.7238,3906.0 +1696279800000,0.7237,0.7237,0.7236,0.7237,1737.0 +1696279860000,0.7237,0.7238,0.7237,0.7238,1110.0 +1696279920000,0.7238,0.7238,0.7225,0.7233,5671.0 +1696279980000,0.7233,0.724,0.7233,0.7238,3819.0 +1696280040000,0.7237,0.7237,0.723,0.7231,1977.0 +1696280100000,0.7232,0.7234,0.7232,0.7234,3374.0 +1696280160000,0.7234,0.7234,0.7218,0.7227,13153.0 +1696280220000,0.7229,0.723,0.7222,0.7224,1669.0 +1696280280000,0.7225,0.7229,0.7224,0.7227,1326.0 +1696280340000,0.7226,0.7227,0.7222,0.7227,5442.0 +1696280400000,0.7227,0.7229,0.7209,0.7213,5413.0 +1696280460000,0.7213,0.7214,0.721,0.7213,2110.0 +1696280520000,0.7214,0.722,0.7213,0.722,8735.0 +1696280580000,0.722,0.7222,0.7208,0.7208,11368.0 +1696280640000,0.7207,0.7207,0.7203,0.7205,15182.0 +1696280700000,0.7205,0.7207,0.7199,0.7201,14442.0 +1696280760000,0.7201,0.7211,0.7201,0.7204,14353.0 +1696280820000,0.7205,0.7205,0.7196,0.7198,13832.0 +1696280880000,0.7197,0.7197,0.7189,0.7195,15404.0 +1696280940000,0.7195,0.7202,0.7194,0.7199,11652.0 +1696281000000,0.7198,0.72,0.7188,0.7188,5492.0 +1696281060000,0.719,0.7192,0.7188,0.7191,778.0 +1696281120000,0.7191,0.7191,0.7173,0.7174,17619.0 +1696281180000,0.7172,0.7175,0.7162,0.7175,11709.0 +1696281240000,0.7175,0.7179,0.7171,0.7173,2310.0 +1696281300000,0.7173,0.7187,0.717,0.7187,4213.0 +1696281360000,0.7189,0.7191,0.7182,0.7184,5963.0 +1696281420000,0.7187,0.7197,0.7187,0.7197,3851.0 +1696281480000,0.7197,0.7197,0.7192,0.7194,78.0 +1696281540000,0.7195,0.7206,0.7195,0.7204,12199.0 +1696281600000,0.7207,0.7211,0.7207,0.721,4852.0 +1696281660000,0.721,0.7211,0.7207,0.721,2394.0 +1696281720000,0.7211,0.7218,0.7211,0.7214,6446.0 +1696281780000,0.7211,0.7211,0.721,0.721,1381.0 +1696281840000,0.7211,0.7211,0.7207,0.7207,7897.0 +1696281900000,0.7207,0.7207,0.72,0.7207,6099.0 +1696281960000,0.7208,0.7211,0.7204,0.7208,2094.0 +1696282020000,0.7208,0.7208,0.7205,0.7205,1169.0 +1696282080000,0.7206,0.7206,0.7205,0.7205,147.0 +1696282140000,0.7205,0.7208,0.7205,0.7207,1293.0 +1696282200000,0.7207,0.7207,0.7202,0.7203,7223.0 +1696282260000,0.7201,0.7201,0.719,0.719,5196.0 +1696282320000,0.7189,0.7189,0.7179,0.7179,8574.0 +1696282380000,0.7177,0.7185,0.7171,0.7171,4730.0 +1696282440000,0.7171,0.7177,0.7166,0.7174,15711.0 +1696282500000,0.7178,0.7188,0.7173,0.7177,8437.0 +1696282560000,0.7178,0.7184,0.7178,0.7178,2613.0 +1696282620000,0.7182,0.7182,0.7171,0.7173,2273.0 +1696282680000,0.7173,0.7173,0.7165,0.7166,8600.0 +1696282740000,0.7165,0.7171,0.7158,0.7162,14539.0 +1696282800000,0.7162,0.7164,0.7141,0.7141,10062.0 +1696282860000,0.714,0.7141,0.711,0.7136,81049.0 +1696282920000,0.7137,0.7142,0.7134,0.7141,5305.0 +1696282980000,0.7141,0.7142,0.7138,0.7138,4373.0 +1696283040000,0.7138,0.7138,0.7123,0.7123,4002.0 +1696283100000,0.7122,0.7123,0.71,0.7104,12014.0 +1696283160000,0.7103,0.7119,0.71,0.7117,23504.0 +1696283220000,0.712,0.7124,0.7117,0.7117,5156.0 +1696283280000,0.7116,0.7121,0.7115,0.7121,3694.0 +1696283340000,0.7121,0.7127,0.7121,0.7125,18282.0 +1696283400000,0.7125,0.7152,0.7125,0.7152,41520.0 +1696283460000,0.7152,0.7153,0.7133,0.7133,23907.0 +1696283520000,0.7132,0.7137,0.7132,0.7136,8430.0 +1696283580000,0.7136,0.7142,0.7135,0.7135,10147.0 +1696283640000,0.7136,0.7136,0.7115,0.7115,7119.0 +1696283700000,0.7114,0.7137,0.7103,0.7118,37212.0 +1696283760000,0.7118,0.7125,0.7118,0.7125,4564.0 +1696283820000,0.7129,0.7137,0.7121,0.7129,13920.0 +1696283880000,0.713,0.7141,0.7126,0.7137,13853.0 +1696283940000,0.7141,0.7141,0.7138,0.7141,4422.0 +1696284000000,0.714,0.7154,0.714,0.7151,18012.0 +1696284060000,0.715,0.7157,0.7122,0.7156,44780.0 +1696284120000,0.7158,0.7174,0.7158,0.7161,32667.0 +1696284180000,0.7161,0.7163,0.7159,0.7159,4338.0 +1696284240000,0.7159,0.717,0.7158,0.717,12165.0 +1696284300000,0.7166,0.717,0.7149,0.7149,11667.0 +1696284360000,0.7147,0.7175,0.7147,0.7163,28133.0 +1696284420000,0.7163,0.7186,0.7163,0.7164,23497.0 +1696284480000,0.7164,0.7169,0.7158,0.7167,11980.0 +1696284540000,0.7165,0.7165,0.7155,0.7158,4787.0 +1696284600000,0.7159,0.7167,0.7153,0.7167,2810.0 +1696284660000,0.7168,0.7168,0.7166,0.7166,672.0 +1696284720000,0.7166,0.7176,0.7166,0.7173,4764.0 +1696284780000,0.7175,0.7179,0.7175,0.7179,2000.0 +1696284840000,0.7178,0.7184,0.7176,0.7182,4544.0 +1696284900000,0.7181,0.72,0.7177,0.72,23803.0 +1696284960000,0.7199,0.7213,0.7192,0.7192,45520.0 +1696285020000,0.7192,0.7192,0.7187,0.7188,11140.0 +1696285080000,0.7188,0.7194,0.7188,0.7194,2345.0 +1696285140000,0.7197,0.7201,0.7197,0.7201,6538.0 +1696285200000,0.7201,0.7203,0.7192,0.7192,2369.0 +1696285260000,0.7191,0.7213,0.7188,0.7193,34133.0 +1696285320000,0.7195,0.7197,0.7188,0.7197,16721.0 +1696285380000,0.7197,0.7198,0.7192,0.7196,13611.0 +1696285440000,0.7196,0.7214,0.7192,0.7205,6091.0 +1696285500000,0.7206,0.7211,0.7199,0.7199,7779.0 +1696285560000,0.7198,0.7212,0.7198,0.7204,4281.0 +1696285620000,0.7203,0.7209,0.72,0.7206,5039.0 +1696285680000,0.7203,0.7207,0.7199,0.7202,5282.0 +1696285740000,0.7203,0.7212,0.7203,0.7212,4624.0 +1696285800000,0.7211,0.7214,0.7208,0.7209,5990.0 +1696285860000,0.7209,0.7217,0.7209,0.7209,5336.0 +1696285920000,0.7208,0.7212,0.7208,0.721,4169.0 +1696285980000,0.721,0.721,0.7205,0.7205,3116.0 +1696286040000,0.7204,0.7204,0.7195,0.7196,4857.0 +1696286100000,0.7196,0.7199,0.7192,0.7192,3978.0 +1696286160000,0.719,0.7197,0.719,0.7197,3363.0 +1696286220000,0.7197,0.7198,0.7197,0.7197,1680.0 +1696286280000,0.7196,0.7197,0.7195,0.7195,2800.0 +1696286340000,0.7195,0.7198,0.7195,0.7196,2859.0 +1696286400000,0.7195,0.7196,0.7192,0.7192,3458.0 +1696286460000,0.7191,0.7192,0.7188,0.7188,9453.0 +1696286520000,0.7188,0.719,0.7186,0.7186,4704.0 +1696286580000,0.7186,0.7187,0.7183,0.7186,3323.0 +1696286640000,0.7186,0.719,0.7186,0.719,2121.0 +1696286700000,0.719,0.7204,0.7186,0.7186,11243.0 +1696286760000,0.7185,0.719,0.7185,0.7189,1360.0 +1696286820000,0.7189,0.7208,0.7189,0.7199,15985.0 +1696286880000,0.7194,0.7198,0.7193,0.7198,2937.0 +1696286940000,0.7194,0.7194,0.7192,0.7193,476.0 +1696287000000,0.7192,0.7192,0.7188,0.7189,4007.0 +1696287060000,0.7188,0.7188,0.7185,0.7188,5823.0 +1696287120000,0.7188,0.7195,0.7188,0.7195,1535.0 +1696287180000,0.7194,0.7195,0.7194,0.7195,901.0 +1696287240000,0.7199,0.7201,0.7199,0.7201,1457.0 +1696287300000,0.7201,0.7202,0.7193,0.7193,4620.0 +1696287360000,0.7194,0.72,0.7192,0.7199,3791.0 +1696287420000,0.7199,0.72,0.7199,0.72,502.0 +1696287480000,0.7198,0.7204,0.7196,0.7203,4239.0 +1696287540000,0.7203,0.7217,0.7199,0.7215,13474.0 +1696287600000,0.7212,0.7212,0.7198,0.72,6998.0 +1696287660000,0.7202,0.7202,0.7193,0.7201,7780.0 +1696287720000,0.7197,0.7197,0.7192,0.7195,6632.0 +1696287780000,0.7195,0.7197,0.7192,0.7195,7391.0 +1696287840000,0.7195,0.7202,0.7195,0.7202,9389.0 +1696287900000,0.7202,0.7202,0.7197,0.7198,2963.0 +1696287960000,0.7196,0.7199,0.7195,0.7195,4006.0 +1696288020000,0.7194,0.7202,0.7192,0.7202,11093.0 +1696288080000,0.7197,0.7199,0.7197,0.7198,3826.0 +1696288140000,0.7197,0.7197,0.7191,0.7194,4708.0 +1696288200000,0.7194,0.7199,0.7192,0.7192,3712.0 +1696288260000,0.7192,0.7195,0.7188,0.7189,8649.0 +1696288320000,0.7187,0.7187,0.7183,0.7184,1652.0 +1696288380000,0.7184,0.7185,0.7184,0.7185,2497.0 +1696288440000,0.7185,0.7186,0.7181,0.7181,4832.0 +1696288500000,0.7181,0.7181,0.7163,0.717,27878.0 +1696288560000,0.7172,0.7177,0.7171,0.7176,3576.0 +1696288620000,0.7176,0.7176,0.7167,0.7167,9960.0 +1696288680000,0.7167,0.7195,0.7166,0.7177,44624.0 +1696288740000,0.7178,0.7192,0.7172,0.7172,13731.0 +1696288800000,0.7171,0.7172,0.7164,0.7165,8745.0 +1696288860000,0.7167,0.7174,0.7162,0.7163,9672.0 +1696288920000,0.7163,0.7168,0.7161,0.7167,4699.0 +1696288980000,0.7169,0.7169,0.7168,0.7169,335.0 +1696289040000,0.7167,0.7172,0.7167,0.7169,4795.0 +1696289100000,0.7171,0.7175,0.717,0.717,1942.0 +1696289160000,0.717,0.7177,0.7169,0.7177,1751.0 +1696289220000,0.7171,0.7173,0.7166,0.7172,3797.0 +1696289280000,0.7172,0.7172,0.7165,0.7167,669.0 +1696289340000,0.7168,0.7171,0.7167,0.7171,3030.0 +1696289400000,0.717,0.7176,0.7167,0.7176,1970.0 +1696289460000,0.7175,0.7179,0.7175,0.7177,2743.0 +1696289520000,0.7175,0.7175,0.7172,0.7172,1415.0 +1696289580000,0.7172,0.7173,0.7172,0.7172,2080.0 +1696289640000,0.7171,0.7176,0.7169,0.7174,9900.0 +1696289700000,0.7173,0.7173,0.7165,0.7166,12363.0 +1696289760000,0.7166,0.717,0.7166,0.717,8443.0 +1696289820000,0.7173,0.7173,0.7168,0.7168,5754.0 +1696289880000,0.7167,0.7168,0.7167,0.7168,1039.0 +1696289940000,0.7168,0.7189,0.7168,0.7184,32973.0 +1696290000000,0.7187,0.7197,0.7184,0.7186,11975.0 +1696290060000,0.7187,0.7195,0.7187,0.7192,3154.0 +1696290120000,0.7189,0.7189,0.7184,0.7184,2618.0 +1696290180000,0.7185,0.7189,0.7185,0.7186,2980.0 +1696290240000,0.7184,0.7185,0.7183,0.7185,2921.0 +1696290300000,0.7186,0.7193,0.7186,0.7188,3373.0 +1696290360000,0.7185,0.7186,0.7185,0.7185,3660.0 +1696290420000,0.7185,0.7185,0.7183,0.7184,6696.0 +1696290480000,0.7184,0.7184,0.7182,0.7183,2459.0 +1696290540000,0.7182,0.719,0.7182,0.7187,3125.0 +1696290600000,0.7186,0.719,0.7185,0.7186,2549.0 +1696290660000,0.7185,0.7187,0.7185,0.7187,1517.0 +1696290720000,0.7188,0.719,0.7188,0.7188,1830.0 +1696290780000,0.7188,0.719,0.7188,0.7188,1399.0 +1696290840000,0.7188,0.7193,0.7188,0.7191,1278.0 +1696290900000,0.7191,0.7191,0.7181,0.7181,7773.0 +1696290960000,0.7177,0.7182,0.7172,0.7172,9048.0 +1696291020000,0.7172,0.7174,0.7168,0.7168,4855.0 +1696291080000,0.7165,0.717,0.7163,0.7165,2336.0 +1696291140000,0.7166,0.717,0.7156,0.7159,11621.0 +1696291200000,0.716,0.7186,0.716,0.7175,28305.0 +1696291260000,0.7176,0.7176,0.7167,0.7167,7475.0 +1696291320000,0.7164,0.7166,0.7163,0.7164,6593.0 +1696291380000,0.7164,0.7171,0.7163,0.7168,7996.0 +1696291440000,0.7169,0.7169,0.7161,0.7162,11604.0 +1696291500000,0.7161,0.7161,0.7156,0.7158,10168.0 +1696291560000,0.7158,0.7164,0.7158,0.7164,4451.0 +1696291620000,0.7164,0.7177,0.716,0.7177,9072.0 +1696291680000,0.7177,0.7188,0.7177,0.7187,24959.0 +1696291740000,0.7187,0.7187,0.7184,0.7184,10701.0 +1696291800000,0.7185,0.719,0.7184,0.7184,14948.0 +1696291860000,0.7187,0.7188,0.7186,0.7188,7292.0 +1696291920000,0.7188,0.7191,0.7188,0.719,1116.0 +1696291980000,0.719,0.7192,0.719,0.7191,2931.0 +1696292040000,0.719,0.7191,0.719,0.7191,219.0 +1696292100000,0.719,0.7191,0.7182,0.7182,5877.0 +1696292160000,0.7181,0.7184,0.7175,0.7184,4842.0 +1696292220000,0.7184,0.7187,0.7184,0.7186,2694.0 +1696292280000,0.7187,0.7193,0.7187,0.7191,6298.0 +1696292340000,0.719,0.7195,0.719,0.7192,2498.0 +1696292400000,0.7191,0.7196,0.7189,0.7189,5718.0 +1696292460000,0.7188,0.7188,0.7183,0.7183,1271.0 +1696292520000,0.7184,0.7187,0.7178,0.7182,3694.0 +1696292580000,0.718,0.7184,0.7179,0.7182,1300.0 +1696292640000,0.718,0.7181,0.7164,0.7165,3924.0 +1696292700000,0.7169,0.7181,0.7168,0.718,4134.0 +1696292760000,0.7178,0.7181,0.7173,0.7181,5587.0 +1696292820000,0.7181,0.7192,0.7179,0.7179,12764.0 +1696292880000,0.7183,0.7189,0.7183,0.7189,3590.0 +1696292940000,0.719,0.7193,0.719,0.7193,497.0 +1696293000000,0.7193,0.7196,0.7193,0.7195,4741.0 +1696293060000,0.7195,0.7197,0.7195,0.7197,1441.0 +1696293120000,0.7197,0.7199,0.7194,0.7199,3742.0 +1696293180000,0.7197,0.7197,0.7183,0.7184,17005.0 +1696293240000,0.7185,0.7188,0.7179,0.7179,5395.0 +1696293300000,0.7178,0.7178,0.7169,0.7173,4520.0 +1696293360000,0.7172,0.7172,0.7156,0.7156,5779.0 +1696293420000,0.7155,0.7167,0.7152,0.7164,30161.0 +1696293480000,0.7163,0.7166,0.7163,0.7166,4573.0 +1696293540000,0.7167,0.7181,0.7167,0.7179,14104.0 +1696293600000,0.7179,0.7179,0.7168,0.7176,8301.0 +1696293660000,0.7174,0.7174,0.7167,0.7169,2884.0 +1696293720000,0.7168,0.7169,0.7168,0.7168,666.0 +1696293780000,0.7167,0.7167,0.7155,0.7162,9390.0 +1696293840000,0.7163,0.7164,0.7156,0.7157,3368.0 +1696293900000,0.7159,0.7163,0.7157,0.7157,1332.0 +1696293960000,0.7156,0.7156,0.7147,0.7147,5248.0 +1696294020000,0.7149,0.715,0.7145,0.7148,8371.0 +1696294080000,0.7148,0.7149,0.7139,0.7145,7246.0 +1696294140000,0.7146,0.7153,0.7145,0.7152,6840.0 +1696294200000,0.7154,0.7161,0.7151,0.7152,5169.0 +1696294260000,0.7154,0.7155,0.7152,0.7152,763.0 +1696294320000,0.7153,0.7153,0.7129,0.7148,61891.0 +1696294380000,0.7146,0.7148,0.7134,0.7148,15123.0 +1696294440000,0.7145,0.7147,0.7139,0.714,9228.0 +1696294500000,0.7141,0.7149,0.7141,0.7144,10138.0 +1696294560000,0.7143,0.7145,0.7137,0.7139,3767.0 +1696294620000,0.714,0.7153,0.714,0.7147,10580.0 +1696294680000,0.7148,0.7152,0.7144,0.7146,1277.0 +1696294740000,0.7147,0.7155,0.7147,0.7155,3746.0 +1696294800000,0.7155,0.7156,0.7119,0.7129,88086.0 +1696294860000,0.7129,0.7137,0.7123,0.7134,13937.0 +1696294920000,0.7133,0.7133,0.7123,0.7123,7594.0 +1696294980000,0.7125,0.7131,0.7123,0.7123,2631.0 +1696295040000,0.7122,0.7127,0.7121,0.7127,9301.0 +1696295100000,0.7122,0.7127,0.7122,0.7124,4636.0 +1696295160000,0.7123,0.7125,0.7119,0.7123,15206.0 +1696295220000,0.7122,0.7132,0.7108,0.711,48425.0 +1696295280000,0.711,0.7113,0.7103,0.7108,9860.0 +1696295340000,0.7104,0.7105,0.7089,0.7096,87905.0 +1696295400000,0.7096,0.7096,0.7095,0.7096,1833.0 +1696295460000,0.7096,0.7115,0.7096,0.7115,25818.0 +1696295520000,0.7115,0.7115,0.7108,0.7111,7144.0 +1696295580000,0.7111,0.7119,0.7111,0.7118,7108.0 +1696295640000,0.7115,0.7123,0.7113,0.7119,14359.0 +1696295700000,0.712,0.7125,0.7113,0.7125,13708.0 +1696295760000,0.7123,0.713,0.7114,0.713,15537.0 +1696295820000,0.7131,0.7132,0.7128,0.7129,4216.0 +1696295880000,0.7128,0.7138,0.7128,0.7135,15055.0 +1696295940000,0.7137,0.7142,0.7135,0.7141,5196.0 +1696296000000,0.7141,0.7144,0.7141,0.7144,3351.0 +1696296060000,0.7144,0.7144,0.7132,0.714,9370.0 +1696296120000,0.7142,0.7142,0.7141,0.7141,877.0 +1696296180000,0.7142,0.7146,0.7141,0.7145,2337.0 +1696296240000,0.7145,0.7155,0.7142,0.7155,13482.0 +1696296300000,0.7155,0.7159,0.7155,0.7159,6739.0 +1696296360000,0.7159,0.7161,0.715,0.7153,15936.0 +1696296420000,0.7151,0.7154,0.7148,0.715,13661.0 +1696296480000,0.7154,0.7163,0.7154,0.7163,2560.0 +1696296540000,0.7163,0.7168,0.7163,0.7168,1650.0 +1696296600000,0.7168,0.7168,0.7163,0.7167,1497.0 +1696296660000,0.7165,0.717,0.7165,0.717,3214.0 +1696296720000,0.7169,0.7173,0.7166,0.7169,9405.0 +1696296780000,0.717,0.7171,0.717,0.7171,850.0 +1696296840000,0.7173,0.7179,0.7173,0.7177,4804.0 +1696296900000,0.7177,0.7179,0.7172,0.7174,17930.0 +1696296960000,0.7175,0.7177,0.7164,0.7166,16340.0 +1696297020000,0.7165,0.717,0.7165,0.7169,3622.0 +1696297080000,0.7165,0.7165,0.7157,0.716,4696.0 +1696297140000,0.716,0.7163,0.7158,0.7163,2084.0 +1696297200000,0.7164,0.7171,0.7163,0.7163,5596.0 +1696297260000,0.7163,0.7166,0.7163,0.7166,1147.0 +1696297320000,0.7162,0.7166,0.7162,0.7162,3238.0 +1696297380000,0.7164,0.719,0.7163,0.719,36491.0 +1696297440000,0.7189,0.7194,0.7186,0.7192,15030.0 +1696297500000,0.719,0.7205,0.7181,0.72,39130.0 +1696297560000,0.72,0.72,0.7194,0.7196,7650.0 +1696297620000,0.7195,0.7198,0.7192,0.7195,11854.0 +1696297680000,0.7194,0.72,0.7194,0.72,1391.0 +1696297740000,0.72,0.7207,0.72,0.7204,13447.0 +1696297800000,0.7205,0.7205,0.7198,0.72,8585.0 +1696297860000,0.7199,0.72,0.719,0.7194,11100.0 +1696297920000,0.7197,0.7204,0.7197,0.7201,1369.0 +1696297980000,0.7201,0.7201,0.7198,0.72,626.0 +1696298040000,0.7198,0.7211,0.7198,0.721,13320.0 +1696298100000,0.721,0.7217,0.7208,0.7216,14765.0 +1696298160000,0.7215,0.7221,0.7213,0.7216,4632.0 +1696298220000,0.7215,0.7215,0.7214,0.7214,1683.0 +1696298280000,0.7214,0.7218,0.7214,0.7217,1978.0 +1696298340000,0.7217,0.7219,0.7216,0.7216,2284.0 +1696298400000,0.7216,0.7223,0.7215,0.7216,9105.0 +1696298460000,0.7215,0.7217,0.7209,0.7209,4958.0 +1696298520000,0.7212,0.7212,0.7192,0.7198,32339.0 +1696298580000,0.72,0.72,0.7194,0.7199,1182.0 +1696298640000,0.7199,0.72,0.7196,0.7197,2924.0 +1696298700000,0.7198,0.7207,0.7197,0.7207,4012.0 +1696298760000,0.7208,0.7208,0.7206,0.7207,3209.0 +1696298820000,0.7205,0.7208,0.7205,0.7207,3236.0 +1696298880000,0.7207,0.7208,0.7196,0.7196,11024.0 +1696298940000,0.7197,0.7199,0.7195,0.7199,3282.0 +1696299000000,0.7198,0.72,0.7193,0.7193,1557.0 +1696299060000,0.7193,0.7198,0.7192,0.7198,3007.0 +1696299120000,0.7198,0.7202,0.7197,0.7197,3859.0 +1696299180000,0.7198,0.72,0.7197,0.7197,682.0 +1696299240000,0.7199,0.72,0.7195,0.7197,2174.0 +1696299300000,0.7198,0.7199,0.7197,0.7198,1094.0 +1696299360000,0.7198,0.7205,0.7198,0.7205,5076.0 +1696299420000,0.7205,0.7206,0.7202,0.7202,1899.0 +1696299480000,0.72,0.72,0.7192,0.7192,5501.0 +1696299540000,0.7192,0.7194,0.7186,0.7186,2922.0 +1696299600000,0.7187,0.7187,0.7178,0.7182,2196.0 +1696299660000,0.7181,0.7182,0.7179,0.7181,1376.0 +1696299720000,0.7181,0.719,0.7181,0.7183,872.0 +1696299780000,0.7189,0.7193,0.7189,0.7193,2890.0 +1696299840000,0.7189,0.7189,0.7187,0.7187,711.0 +1696299900000,0.7188,0.7188,0.7187,0.7188,34.0 +1696299960000,0.7187,0.7187,0.7179,0.7179,2825.0 +1696300020000,0.718,0.7183,0.718,0.7183,640.0 +1696300080000,0.7183,0.7184,0.7182,0.7184,321.0 +1696300140000,0.7183,0.7184,0.7182,0.7183,1421.0 +1696300200000,0.7184,0.7186,0.7177,0.7177,5369.0 +1696300260000,0.7176,0.7178,0.7174,0.7174,783.0 +1696300320000,0.7175,0.7176,0.7173,0.7175,1425.0 +1696300380000,0.7175,0.7187,0.7175,0.7181,13504.0 +1696300440000,0.7182,0.7187,0.7182,0.7187,2110.0 +1696300500000,0.7187,0.7194,0.7185,0.7186,6933.0 +1696300560000,0.7186,0.7186,0.7183,0.7183,286.0 +1696300620000,0.7181,0.7197,0.7176,0.719,26668.0 +1696300680000,0.719,0.7193,0.719,0.7193,1805.0 +1696300740000,0.7192,0.7192,0.7191,0.7191,2530.0 +1696300800000,0.7191,0.7203,0.7191,0.7199,3984.0 +1696300860000,0.7199,0.7204,0.7199,0.7204,2134.0 +1696300920000,0.7201,0.7205,0.72,0.7202,1146.0 +1696300980000,0.7199,0.7199,0.7195,0.7195,7749.0 +1696301040000,0.7195,0.7195,0.7183,0.7185,3791.0 +1696301100000,0.7185,0.7198,0.7185,0.7194,5441.0 +1696301160000,0.7194,0.7194,0.7194,0.7194,363.0 +1696301220000,0.7194,0.72,0.7194,0.7196,3166.0 +1696301280000,0.7196,0.7197,0.7196,0.7197,263.0 +1696301340000,0.7198,0.7203,0.7198,0.7203,2277.0 +1696301400000,0.7203,0.7206,0.7203,0.7204,6810.0 +1696301460000,0.7202,0.7205,0.7202,0.7204,827.0 +1696301520000,0.7205,0.721,0.7205,0.721,2631.0 +1696301580000,0.7209,0.7211,0.7206,0.721,5354.0 +1696301640000,0.7209,0.7212,0.7208,0.7209,2203.0 +1696301700000,0.7209,0.7209,0.7197,0.7199,6924.0 +1696301760000,0.7199,0.7201,0.7197,0.7201,1649.0 +1696301820000,0.7198,0.7199,0.7198,0.7199,33.0 +1696301880000,0.7199,0.72,0.7198,0.7198,244.0 +1696301940000,0.7199,0.7204,0.7199,0.7203,1670.0 +1696302000000,0.7204,0.7205,0.7197,0.7201,6684.0 +1696302060000,0.7201,0.7201,0.7193,0.7196,1709.0 +1696302120000,0.7196,0.7196,0.7193,0.7193,2484.0 +1696302180000,0.7193,0.7196,0.7191,0.7192,3593.0 +1696302240000,0.7195,0.7195,0.7179,0.7181,7817.0 +1696302300000,0.7182,0.7183,0.7178,0.7181,1370.0 +1696302360000,0.7183,0.7188,0.7183,0.7185,5973.0 +1696302420000,0.7184,0.7184,0.7183,0.7183,907.0 +1696302480000,0.7183,0.7183,0.7179,0.718,1334.0 +1696302540000,0.7179,0.7179,0.7169,0.7172,17701.0 +1696302600000,0.7172,0.7172,0.7162,0.7162,10086.0 +1696302660000,0.7162,0.7171,0.7162,0.7164,22447.0 +1696302720000,0.7164,0.7164,0.7158,0.7161,3558.0 +1696302780000,0.7162,0.7174,0.7162,0.717,8483.0 +1696302840000,0.7171,0.7174,0.7171,0.7174,2425.0 +1696302900000,0.7173,0.7181,0.7172,0.7175,10390.0 +1696302960000,0.7175,0.7175,0.7173,0.7173,662.0 +1696303020000,0.7173,0.7179,0.7173,0.7178,5942.0 +1696303080000,0.7176,0.7176,0.7176,0.7176,582.0 +1696303140000,0.7175,0.7175,0.7169,0.7171,9118.0 +1696303200000,0.717,0.718,0.717,0.718,9200.0 +1696303260000,0.718,0.718,0.7177,0.7178,1599.0 +1696303320000,0.7177,0.7177,0.7174,0.7174,4039.0 +1696303380000,0.7174,0.7175,0.7174,0.7175,73.0 +1696303440000,0.7174,0.7174,0.717,0.7171,1368.0 +1696303500000,0.717,0.717,0.7148,0.7154,42821.0 +1696303560000,0.7153,0.7153,0.7148,0.715,2194.0 +1696303620000,0.7151,0.7153,0.715,0.715,903.0 +1696303680000,0.7151,0.7151,0.7142,0.7146,1990.0 +1696303740000,0.7147,0.7149,0.7146,0.7147,402.0 +1696303800000,0.7146,0.7155,0.7142,0.7155,11689.0 +1696303860000,0.7153,0.7154,0.7153,0.7154,3160.0 +1696303920000,0.7156,0.7157,0.7156,0.7156,2635.0 +1696303980000,0.7157,0.7166,0.7157,0.7166,11442.0 +1696304040000,0.7167,0.7173,0.7167,0.7173,9082.0 +1696304100000,0.7173,0.718,0.717,0.7175,17867.0 +1696304160000,0.7175,0.7178,0.717,0.7171,3537.0 +1696304220000,0.7171,0.7171,0.7169,0.7169,1171.0 +1696304280000,0.7168,0.7169,0.7167,0.7169,1006.0 +1696304340000,0.717,0.7171,0.7168,0.7171,2477.0 +1696304400000,0.7173,0.7173,0.7169,0.7171,1392.0 +1696304460000,0.7171,0.7183,0.7171,0.7183,3817.0 +1696304520000,0.7182,0.7188,0.718,0.7187,8605.0 +1696304580000,0.7185,0.7187,0.7185,0.7187,839.0 +1696304640000,0.7187,0.7191,0.7187,0.7191,1493.0 +1696304700000,0.7192,0.7193,0.7182,0.7182,5468.0 +1696304760000,0.7181,0.7181,0.718,0.7181,1230.0 +1696304820000,0.7182,0.7182,0.7179,0.7179,658.0 +1696304880000,0.718,0.718,0.7179,0.718,560.0 +1696304940000,0.7181,0.7185,0.7181,0.7185,942.0 +1696305000000,0.7185,0.7186,0.7185,0.7185,2887.0 +1696305060000,0.7185,0.7186,0.7184,0.7184,808.0 +1696305120000,0.7182,0.7184,0.7182,0.7183,400.0 +1696305180000,0.7183,0.7186,0.7183,0.7185,135.0 +1696305240000,0.7184,0.7185,0.7182,0.7183,218.0 +1696305300000,0.7182,0.7186,0.7182,0.7185,2037.0 +1696305360000,0.7185,0.7191,0.7184,0.7191,5759.0 +1696305420000,0.7188,0.719,0.7188,0.7188,1345.0 +1696305480000,0.7189,0.7189,0.7188,0.7189,144.0 +1696305540000,0.7189,0.7189,0.7181,0.7185,7672.0 +1696305600000,0.7184,0.7185,0.718,0.7181,7130.0 +1696305660000,0.7181,0.7181,0.7171,0.7175,10377.0 +1696305720000,0.7174,0.7182,0.7174,0.7176,5255.0 +1696305780000,0.7176,0.7176,0.7167,0.7167,3970.0 +1696305840000,0.7167,0.7167,0.7151,0.7151,14774.0 +1696305900000,0.7155,0.7158,0.7153,0.7157,3640.0 +1696305960000,0.7158,0.7168,0.7158,0.7167,8798.0 +1696306020000,0.7166,0.717,0.7165,0.7165,2787.0 +1696306080000,0.7164,0.7166,0.7164,0.7166,484.0 +1696306140000,0.7165,0.7171,0.716,0.716,21008.0 +1696306200000,0.7158,0.7158,0.7157,0.7158,895.0 +1696306260000,0.7157,0.7157,0.7157,0.7157,316.0 +1696306320000,0.7158,0.7158,0.7153,0.7155,5914.0 +1696306380000,0.7153,0.7155,0.7149,0.7155,2281.0 +1696306440000,0.7153,0.7155,0.7151,0.7152,433.0 +1696306500000,0.7152,0.7156,0.7152,0.7153,8148.0 +1696306560000,0.7155,0.716,0.7155,0.7156,3404.0 +1696306620000,0.7155,0.7162,0.715,0.7162,10824.0 +1696306680000,0.7156,0.7156,0.715,0.7154,3704.0 +1696306740000,0.7154,0.7158,0.7152,0.7158,7166.0 +1696306800000,0.7155,0.7155,0.7153,0.7155,837.0 +1696306860000,0.7155,0.7156,0.715,0.715,14659.0 +1696306920000,0.715,0.715,0.7145,0.7145,9210.0 +1696306980000,0.7144,0.7144,0.7144,0.7144,1692.0 +1696307040000,0.7144,0.7145,0.7137,0.7137,12197.0 +1696307100000,0.7137,0.7139,0.7136,0.7136,5099.0 +1696307160000,0.7136,0.7136,0.712,0.7128,26401.0 +1696307220000,0.7128,0.7134,0.7128,0.713,8174.0 +1696307280000,0.713,0.7136,0.713,0.7136,4539.0 +1696307340000,0.7132,0.7132,0.7127,0.7128,1055.0 +1696307400000,0.7127,0.7136,0.712,0.7136,19495.0 +1696307460000,0.7135,0.7135,0.7124,0.7124,5033.0 +1696307520000,0.7122,0.7129,0.7122,0.7128,2239.0 +1696307580000,0.7126,0.7126,0.712,0.7125,4939.0 +1696307640000,0.7123,0.7123,0.7114,0.7116,12670.0 +1696307700000,0.7116,0.7124,0.7116,0.7123,4383.0 +1696307760000,0.7123,0.7126,0.7123,0.7123,6135.0 +1696307820000,0.7124,0.7128,0.7123,0.7124,7058.0 +1696307880000,0.7125,0.7126,0.7118,0.7119,7951.0 +1696307940000,0.712,0.7128,0.7119,0.7127,6190.0 +1696308000000,0.7127,0.713,0.7126,0.713,5692.0 +1696308060000,0.7131,0.7134,0.713,0.7132,16609.0 +1696308120000,0.7132,0.7132,0.713,0.713,6440.0 +1696308180000,0.7128,0.7128,0.7128,0.7128,14.0 +1696308240000,0.7128,0.7128,0.7125,0.7125,2567.0 +1696308300000,0.7126,0.7126,0.7119,0.7119,3700.0 +1696308360000,0.7119,0.7119,0.7113,0.7117,10862.0 +1696308420000,0.7115,0.7117,0.7107,0.711,13703.0 +1696308480000,0.7108,0.7109,0.7106,0.7106,1410.0 +1696308540000,0.7106,0.7109,0.7102,0.7104,13528.0 +1696308600000,0.7103,0.7112,0.7102,0.7112,5203.0 +1696308660000,0.7111,0.7113,0.7109,0.7111,6073.0 +1696308720000,0.7109,0.7114,0.7109,0.7114,2979.0 +1696308780000,0.7117,0.7122,0.7117,0.7122,3812.0 +1696308840000,0.7123,0.7123,0.7121,0.7122,467.0 +1696308900000,0.7122,0.7122,0.7114,0.712,12927.0 +1696308960000,0.712,0.712,0.7113,0.7117,2402.0 +1696309020000,0.7118,0.7121,0.7118,0.7119,397.0 +1696309080000,0.712,0.7132,0.7119,0.712,10748.0 +1696309140000,0.7121,0.7128,0.7121,0.7128,1439.0 +1696309200000,0.7128,0.7129,0.7124,0.7127,2073.0 +1696309260000,0.7124,0.7128,0.712,0.7122,4567.0 +1696309320000,0.712,0.7124,0.712,0.7124,3571.0 +1696309380000,0.7126,0.7127,0.7121,0.7121,4361.0 +1696309440000,0.7121,0.7121,0.7117,0.7117,10431.0 +1696309500000,0.7117,0.7117,0.7108,0.7108,9788.0 +1696309560000,0.7108,0.7108,0.7101,0.7102,4649.0 +1696309620000,0.7102,0.7111,0.7101,0.7111,6781.0 +1696309680000,0.7106,0.7106,0.71,0.7101,1093.0 +1696309740000,0.7101,0.7106,0.7098,0.7098,9454.0 +1696309800000,0.7099,0.71,0.7097,0.7099,5636.0 +1696309860000,0.71,0.7115,0.7099,0.7109,28305.0 +1696309920000,0.7112,0.7112,0.7101,0.7103,7266.0 +1696309980000,0.7102,0.7102,0.7093,0.7095,5621.0 +1696310040000,0.7094,0.7103,0.7094,0.7103,9576.0 +1696310100000,0.7101,0.711,0.7101,0.7109,6929.0 +1696310160000,0.7108,0.7108,0.7105,0.7105,1697.0 +1696310220000,0.7106,0.7112,0.7106,0.7111,5522.0 +1696310280000,0.711,0.7112,0.7106,0.7106,2479.0 +1696310340000,0.7107,0.7112,0.7106,0.7107,16987.0 +1696310400000,0.711,0.711,0.7106,0.7106,1723.0 +1696310460000,0.7106,0.7107,0.7106,0.7107,3469.0 +1696310520000,0.7107,0.7116,0.7101,0.7111,26984.0 +1696310580000,0.7109,0.7109,0.7105,0.7107,2889.0 +1696310640000,0.7107,0.7109,0.7105,0.7106,1376.0 +1696310700000,0.7106,0.7106,0.7102,0.7103,1496.0 +1696310760000,0.7104,0.7109,0.7104,0.7105,3491.0 +1696310820000,0.7105,0.711,0.7105,0.7108,2215.0 +1696310880000,0.7107,0.711,0.7107,0.7108,1271.0 +1696310940000,0.7107,0.7108,0.7103,0.7103,1959.0 +1696311000000,0.7102,0.7102,0.7095,0.7096,8199.0 +1696311060000,0.7095,0.7097,0.7093,0.7097,7413.0 +1696311120000,0.7096,0.7103,0.7093,0.7103,8527.0 +1696311180000,0.7103,0.711,0.7103,0.711,4504.0 +1696311240000,0.711,0.7111,0.711,0.7111,549.0 +1696311300000,0.7111,0.7121,0.7111,0.7121,7115.0 +1696311360000,0.7122,0.713,0.7121,0.713,11501.0 +1696311420000,0.713,0.7133,0.7129,0.7132,6000.0 +1696311480000,0.7132,0.7132,0.713,0.7131,5239.0 +1696311540000,0.713,0.713,0.7127,0.7127,1077.0 +1696311600000,0.713,0.7137,0.713,0.7137,5779.0 +1696311660000,0.7137,0.7139,0.7137,0.7139,605.0 +1696311720000,0.7139,0.7145,0.7137,0.7141,9775.0 +1696311780000,0.714,0.7143,0.714,0.714,1602.0 +1696311840000,0.7143,0.7148,0.7143,0.7146,4390.0 +1696311900000,0.7146,0.7148,0.7135,0.7136,15297.0 +1696311960000,0.7137,0.7139,0.7137,0.7138,2076.0 +1696312020000,0.7139,0.714,0.7136,0.7137,3691.0 +1696312080000,0.7138,0.7138,0.7127,0.7127,11675.0 +1696312140000,0.7127,0.7127,0.7114,0.7117,3494.0 +1696312200000,0.7118,0.7121,0.7117,0.7121,2958.0 +1696312260000,0.7122,0.7122,0.7115,0.7115,7533.0 +1696312320000,0.7115,0.7115,0.7109,0.7111,11302.0 +1696312380000,0.711,0.7116,0.711,0.7111,5484.0 +1696312440000,0.7111,0.7115,0.7111,0.7112,1535.0 +1696312500000,0.7111,0.7111,0.7091,0.7097,39869.0 +1696312560000,0.7096,0.7097,0.7092,0.7093,3605.0 +1696312620000,0.7094,0.7094,0.7084,0.7085,11777.0 +1696312680000,0.7086,0.7088,0.7079,0.7086,16607.0 +1696312740000,0.7084,0.7086,0.7074,0.7081,21926.0 +1696312800000,0.708,0.7098,0.708,0.7098,24032.0 +1696312860000,0.7098,0.7105,0.7097,0.7101,10082.0 +1696312920000,0.71,0.71,0.7093,0.7094,1880.0 +1696312980000,0.7093,0.7104,0.7092,0.71,5909.0 +1696313040000,0.7099,0.7099,0.709,0.7095,8001.0 +1696313100000,0.7093,0.7095,0.7085,0.7089,12241.0 +1696313160000,0.7091,0.7094,0.7091,0.7092,9439.0 +1696313220000,0.7092,0.7097,0.709,0.7097,3269.0 +1696313280000,0.7097,0.7106,0.7097,0.7106,16520.0 +1696313340000,0.7106,0.7115,0.7106,0.7112,14162.0 +1696313400000,0.7111,0.7111,0.7105,0.7109,4437.0 +1696313460000,0.7109,0.7111,0.7107,0.7111,3130.0 +1696313520000,0.7111,0.7119,0.7111,0.7119,5812.0 +1696313580000,0.712,0.7123,0.712,0.7122,4075.0 +1696313640000,0.7122,0.7123,0.7122,0.7123,406.0 +1696313700000,0.7124,0.7128,0.7121,0.7122,4588.0 +1696313760000,0.7122,0.7122,0.7105,0.7105,11055.0 +1696313820000,0.7106,0.7109,0.7106,0.7108,3364.0 +1696313880000,0.7108,0.7108,0.7104,0.7104,945.0 +1696313940000,0.7102,0.7103,0.7098,0.7098,3359.0 +1696314000000,0.71,0.7101,0.7098,0.71,2082.0 +1696314060000,0.7101,0.7105,0.7101,0.7104,2317.0 +1696314120000,0.7102,0.7116,0.7101,0.7116,5496.0 +1696314180000,0.7115,0.7115,0.7112,0.7112,132.0 +1696314240000,0.7113,0.7123,0.7113,0.7123,3051.0 +1696314300000,0.7123,0.7124,0.7116,0.7119,4522.0 +1696314360000,0.7119,0.7119,0.7119,0.7119,181.0 +1696314420000,0.7119,0.712,0.7118,0.712,3703.0 +1696314480000,0.712,0.7128,0.712,0.7124,7310.0 +1696314540000,0.7123,0.7123,0.712,0.7123,3215.0 +1696314600000,0.7123,0.7127,0.7123,0.7127,813.0 +1696314660000,0.7127,0.7132,0.7127,0.7131,5161.0 +1696314720000,0.713,0.713,0.712,0.712,8372.0 +1696314780000,0.7121,0.7121,0.712,0.7121,679.0 +1696314840000,0.7121,0.7122,0.7118,0.7122,1455.0 +1696314900000,0.7124,0.713,0.7124,0.713,2242.0 +1696314960000,0.7132,0.7139,0.7132,0.7139,1508.0 +1696315020000,0.7139,0.7144,0.7138,0.7141,8693.0 +1696315080000,0.7141,0.7151,0.7141,0.7148,9090.0 +1696315140000,0.7148,0.7156,0.7148,0.7155,6172.0 +1696315200000,0.7155,0.716,0.7152,0.7153,18517.0 +1696315260000,0.715,0.7155,0.715,0.7154,2884.0 +1696315320000,0.7153,0.7153,0.7147,0.7152,4577.0 +1696315380000,0.715,0.715,0.7139,0.7142,4613.0 +1696315440000,0.7142,0.7142,0.714,0.7142,619.0 +1696315500000,0.7142,0.7148,0.7142,0.7147,5935.0 +1696315560000,0.7147,0.7148,0.7147,0.7148,1205.0 +1696315620000,0.7147,0.7155,0.7147,0.7148,8005.0 +1696315680000,0.7148,0.7149,0.7147,0.7149,953.0 +1696315740000,0.7148,0.7156,0.7148,0.7155,632.0 +1696315800000,0.7154,0.7158,0.7151,0.7157,6463.0 +1696315860000,0.7157,0.7157,0.7154,0.7154,1600.0 +1696315920000,0.7153,0.7153,0.7148,0.7148,1624.0 +1696315980000,0.7148,0.7151,0.7148,0.7151,806.0 +1696316040000,0.7151,0.7151,0.7148,0.7148,493.0 +1696316100000,0.715,0.715,0.7142,0.7144,11197.0 +1696316160000,0.7145,0.715,0.7145,0.7148,3280.0 +1696316220000,0.7148,0.7148,0.7145,0.7145,477.0 +1696316280000,0.7144,0.7148,0.7144,0.7148,569.0 +1696316340000,0.7147,0.7149,0.7146,0.7148,1051.0 +1696316400000,0.7149,0.7161,0.7147,0.7157,6050.0 +1696316460000,0.7158,0.7165,0.7158,0.7163,6370.0 +1696316520000,0.7165,0.7169,0.7159,0.7169,19385.0 +1696316580000,0.7166,0.7167,0.7158,0.7158,6368.0 +1696316640000,0.7158,0.7158,0.7155,0.7156,2588.0 +1696316700000,0.7155,0.7155,0.7147,0.7147,4639.0 +1696316760000,0.7148,0.715,0.7143,0.7143,13833.0 +1696316820000,0.7144,0.7145,0.7143,0.7143,3092.0 +1696316880000,0.7143,0.7143,0.7138,0.7142,16374.0 +1696316940000,0.714,0.7142,0.714,0.7142,3606.0 +1696317000000,0.714,0.7142,0.7139,0.7139,496.0 +1696317060000,0.7139,0.7142,0.7139,0.7141,2772.0 +1696317120000,0.7141,0.7141,0.7141,0.7141,50.0 +1696317180000,0.7141,0.7142,0.7139,0.7139,1325.0 +1696317240000,0.7138,0.7138,0.7133,0.7135,7194.0 +1696317300000,0.7133,0.7136,0.7133,0.7133,3070.0 +1696317360000,0.7132,0.7132,0.7125,0.7125,7106.0 +1696317420000,0.7126,0.7128,0.7126,0.7126,675.0 +1696317480000,0.7126,0.7127,0.7118,0.7121,4152.0 +1696317540000,0.7121,0.7121,0.7118,0.7118,1344.0 +1696317600000,0.712,0.712,0.7114,0.7114,3286.0 +1696317660000,0.7114,0.7114,0.7112,0.7112,529.0 +1696317720000,0.7113,0.7118,0.7112,0.7116,7702.0 +1696317780000,0.7115,0.7115,0.7113,0.7114,388.0 +1696317840000,0.7113,0.7121,0.711,0.711,9452.0 +1696317900000,0.7111,0.7111,0.7105,0.7109,8334.0 +1696317960000,0.7112,0.7116,0.7108,0.7112,10341.0 +1696318020000,0.7111,0.7115,0.7106,0.7115,3661.0 +1696318080000,0.7113,0.7119,0.7112,0.7116,2504.0 +1696318140000,0.7116,0.7117,0.7113,0.7113,1044.0 +1696318200000,0.7112,0.7112,0.7104,0.7104,5948.0 +1696318260000,0.7103,0.7103,0.709,0.709,9424.0 +1696318320000,0.709,0.7097,0.709,0.7097,4023.0 +1696318380000,0.7096,0.7096,0.7087,0.7087,11207.0 +1696318440000,0.7088,0.7097,0.7079,0.708,12853.0 +1696318500000,0.7081,0.7084,0.7079,0.7079,7556.0 +1696318560000,0.7078,0.7079,0.7056,0.7068,69511.0 +1696318620000,0.7067,0.7074,0.7063,0.7071,5817.0 +1696318680000,0.707,0.707,0.7058,0.7069,10292.0 +1696318740000,0.7066,0.7066,0.7024,0.7041,145869.0 +1696318800000,0.7043,0.7059,0.7043,0.7057,38189.0 +1696318860000,0.706,0.7061,0.705,0.7055,14200.0 +1696318920000,0.7055,0.706,0.7044,0.706,12043.0 +1696318980000,0.7059,0.7066,0.7052,0.7064,14948.0 +1696319040000,0.7065,0.7068,0.7058,0.7068,6236.0 +1696319100000,0.7064,0.7066,0.7062,0.7064,2368.0 +1696319160000,0.7063,0.7065,0.7058,0.7059,16602.0 +1696319220000,0.7063,0.7069,0.7063,0.7066,3186.0 +1696319280000,0.7068,0.7068,0.7064,0.7067,2309.0 +1696319340000,0.7067,0.7068,0.7044,0.7051,17160.0 +1696319400000,0.7051,0.7051,0.7038,0.7048,11929.0 +1696319460000,0.7047,0.7063,0.7043,0.7062,19154.0 +1696319520000,0.7064,0.7067,0.7062,0.7064,5627.0 +1696319580000,0.7064,0.7065,0.7061,0.7065,4468.0 +1696319640000,0.7066,0.7069,0.7062,0.7067,9641.0 +1696319700000,0.7066,0.7081,0.7061,0.7068,39909.0 +1696319760000,0.7068,0.7073,0.7068,0.7073,7168.0 +1696319820000,0.7073,0.7082,0.7072,0.7077,8906.0 +1696319880000,0.7078,0.708,0.7078,0.708,1651.0 +1696319940000,0.7081,0.7082,0.7074,0.7077,4817.0 +1696320000000,0.7076,0.7099,0.7066,0.7091,62593.0 +1696320060000,0.7092,0.7098,0.7086,0.7096,13118.0 +1696320120000,0.7096,0.7104,0.7095,0.7104,5985.0 +1696320180000,0.7103,0.7108,0.709,0.7095,11904.0 +1696320240000,0.7095,0.7103,0.7095,0.71,5961.0 +1696320300000,0.7099,0.7102,0.7083,0.7099,27943.0 +1696320360000,0.7098,0.7098,0.7096,0.7098,1947.0 +1696320420000,0.7097,0.7101,0.7093,0.7095,13169.0 +1696320480000,0.7095,0.7096,0.7089,0.7093,5387.0 +1696320540000,0.7094,0.7104,0.7094,0.7104,6183.0 +1696320600000,0.7104,0.7106,0.7095,0.7098,10911.0 +1696320660000,0.7098,0.71,0.7096,0.7096,3652.0 +1696320720000,0.7097,0.71,0.7096,0.71,3602.0 +1696320780000,0.7099,0.7102,0.7099,0.7102,1901.0 +1696320840000,0.7101,0.7102,0.7101,0.7102,207.0 +1696320900000,0.7102,0.7107,0.7102,0.7107,1115.0 +1696320960000,0.7107,0.7109,0.7103,0.7108,7651.0 +1696321020000,0.7109,0.7118,0.7109,0.7112,6311.0 +1696321080000,0.711,0.711,0.7103,0.7108,6017.0 +1696321140000,0.7109,0.7116,0.7106,0.7116,3032.0 +1696321200000,0.7116,0.7117,0.7109,0.7111,2641.0 +1696321260000,0.7113,0.7113,0.7111,0.7112,275.0 +1696321320000,0.7112,0.7117,0.7112,0.7113,257.0 +1696321380000,0.7112,0.7112,0.7107,0.7111,4670.0 +1696321440000,0.7113,0.7118,0.7113,0.7116,8130.0 +1696321500000,0.7118,0.7123,0.7117,0.7117,5736.0 +1696321560000,0.7117,0.7122,0.7115,0.7119,5191.0 +1696321620000,0.7118,0.7126,0.7116,0.7117,4264.0 +1696321680000,0.7117,0.7123,0.7115,0.7121,6620.0 +1696321740000,0.7119,0.7129,0.7119,0.7124,6125.0 +1696321800000,0.7123,0.7126,0.7117,0.7117,8064.0 +1696321860000,0.7116,0.7116,0.7101,0.7102,18082.0 +1696321920000,0.7103,0.7107,0.71,0.7103,9922.0 +1696321980000,0.7104,0.7106,0.7103,0.7106,5608.0 +1696322040000,0.7105,0.7105,0.7097,0.71,12039.0 +1696322100000,0.7099,0.7099,0.7094,0.7096,8430.0 +1696322160000,0.7097,0.7102,0.7097,0.7102,1864.0 +1696322220000,0.7102,0.7106,0.7099,0.7102,7597.0 +1696322280000,0.7105,0.7107,0.7105,0.7107,381.0 +1696322340000,0.7103,0.7111,0.7102,0.7111,1402.0 +1696322400000,0.7108,0.7108,0.7105,0.7105,908.0 +1696322460000,0.7106,0.7108,0.7106,0.7106,4560.0 +1696322520000,0.7108,0.7118,0.7108,0.7118,8813.0 +1696322580000,0.7113,0.7114,0.711,0.7114,1294.0 +1696322640000,0.7112,0.7112,0.7108,0.7111,2782.0 +1696322700000,0.711,0.7117,0.711,0.7111,4230.0 +1696322760000,0.711,0.711,0.7096,0.7096,5806.0 +1696322820000,0.7096,0.71,0.7095,0.7095,1168.0 +1696322880000,0.7096,0.7103,0.7094,0.7101,4620.0 +1696322940000,0.7098,0.7098,0.7089,0.7091,11288.0 +1696323000000,0.7092,0.7101,0.7089,0.7089,14090.0 +1696323060000,0.709,0.7092,0.7086,0.7087,3018.0 +1696323120000,0.7087,0.7092,0.7085,0.7091,2854.0 +1696323180000,0.7089,0.7089,0.7085,0.7087,6359.0 +1696323240000,0.7086,0.709,0.7085,0.7085,3476.0 +1696323300000,0.7085,0.7085,0.7069,0.7069,56087.0 +1696323360000,0.7069,0.7075,0.7061,0.7075,22466.0 +1696323420000,0.707,0.707,0.7064,0.7064,2738.0 +1696323480000,0.7064,0.7074,0.7064,0.7073,2337.0 +1696323540000,0.7074,0.7075,0.7072,0.7075,4179.0 +1696323600000,0.7074,0.7084,0.7074,0.7076,8349.0 +1696323660000,0.7074,0.7074,0.7057,0.7057,8775.0 +1696323720000,0.7058,0.7064,0.7055,0.7064,4388.0 +1696323780000,0.7063,0.7067,0.7063,0.7065,1892.0 +1696323840000,0.7065,0.707,0.7065,0.7069,5361.0 +1696323900000,0.7073,0.7076,0.7062,0.7064,30735.0 +1696323960000,0.7069,0.7069,0.7062,0.7063,1018.0 +1696324020000,0.7063,0.7067,0.7059,0.7061,6537.0 +1696324080000,0.7061,0.7063,0.7052,0.7062,12729.0 +1696324140000,0.7058,0.706,0.7058,0.7058,1215.0 +1696324200000,0.7059,0.706,0.7053,0.7059,2174.0 +1696324260000,0.7059,0.706,0.7057,0.7057,949.0 +1696324320000,0.7058,0.706,0.7052,0.7059,11546.0 +1696324380000,0.7059,0.7059,0.7054,0.7056,1961.0 +1696324440000,0.7055,0.7059,0.7052,0.7057,25035.0 +1696324500000,0.7057,0.7061,0.7052,0.7052,2840.0 +1696324560000,0.7053,0.7054,0.7049,0.7054,7376.0 +1696324620000,0.7055,0.7071,0.7055,0.707,19441.0 +1696324680000,0.707,0.7074,0.706,0.7067,9362.0 +1696324740000,0.7067,0.7069,0.7066,0.7066,775.0 +1696324800000,0.7066,0.7068,0.7058,0.706,8538.0 +1696324860000,0.706,0.7067,0.7057,0.7058,6666.0 +1696324920000,0.7059,0.7062,0.7059,0.7061,587.0 +1696324980000,0.7061,0.7061,0.706,0.706,678.0 +1696325040000,0.7059,0.7059,0.7056,0.7057,1162.0 +1696325100000,0.7058,0.7059,0.7056,0.7057,5086.0 +1696325160000,0.7057,0.7063,0.705,0.7055,5764.0 +1696325220000,0.7052,0.7052,0.7046,0.7047,4667.0 +1696325280000,0.7046,0.7046,0.7031,0.7034,26172.0 +1696325340000,0.7032,0.7034,0.7026,0.7026,22681.0 +1696325400000,0.7026,0.703,0.7026,0.7029,4992.0 +1696325460000,0.7029,0.7043,0.7029,0.704,27154.0 +1696325520000,0.704,0.7045,0.7039,0.7045,6619.0 +1696325580000,0.7045,0.705,0.7029,0.7032,15731.0 +1696325640000,0.7033,0.7033,0.7027,0.7032,1614.0 +1696325700000,0.703,0.7035,0.7029,0.7034,3528.0 +1696325760000,0.7035,0.7039,0.7035,0.7039,4484.0 +1696325820000,0.7038,0.7053,0.7038,0.7047,16314.0 +1696325880000,0.7048,0.7048,0.7041,0.7047,3129.0 +1696325940000,0.7047,0.7052,0.7047,0.7052,7996.0 +1696326000000,0.7051,0.7066,0.705,0.7053,47521.0 +1696326060000,0.7053,0.7053,0.7043,0.7044,19489.0 +1696326120000,0.7045,0.7055,0.7045,0.7054,6252.0 +1696326180000,0.7051,0.7051,0.7045,0.7045,4315.0 +1696326240000,0.7046,0.705,0.7045,0.7045,2146.0 +1696326300000,0.7051,0.7051,0.7031,0.7032,41234.0 +1696326360000,0.7034,0.7035,0.7031,0.7032,1462.0 +1696326420000,0.7033,0.7034,0.7032,0.7034,1985.0 +1696326480000,0.7034,0.7043,0.7033,0.7043,3317.0 +1696326540000,0.7041,0.7042,0.7027,0.7032,9988.0 +1696326600000,0.7035,0.7041,0.7032,0.7041,5375.0 +1696326660000,0.7039,0.7043,0.7035,0.704,4389.0 +1696326720000,0.7035,0.7045,0.7034,0.7038,15485.0 +1696326780000,0.7038,0.704,0.7035,0.704,1044.0 +1696326840000,0.7039,0.7041,0.7037,0.7037,2548.0 +1696326900000,0.7038,0.7045,0.7034,0.7034,11345.0 +1696326960000,0.7036,0.7058,0.7036,0.7056,51698.0 +1696327020000,0.7054,0.706,0.7043,0.7054,37773.0 +1696327080000,0.7053,0.7055,0.7051,0.7051,4416.0 +1696327140000,0.7051,0.7051,0.7048,0.7048,3597.0 +1696327200000,0.7048,0.7052,0.7034,0.7052,15831.0 +1696327260000,0.705,0.7058,0.7049,0.7058,3926.0 +1696327320000,0.7059,0.7059,0.705,0.7054,12640.0 +1696327380000,0.7052,0.7059,0.7051,0.7057,6164.0 +1696327440000,0.7056,0.7067,0.7053,0.7067,12976.0 +1696327500000,0.7067,0.7067,0.7055,0.7059,10765.0 +1696327560000,0.7058,0.7058,0.7039,0.7041,10826.0 +1696327620000,0.7038,0.7052,0.7038,0.7052,8382.0 +1696327680000,0.7051,0.7053,0.7051,0.7053,6563.0 +1696327740000,0.7052,0.7057,0.7052,0.7056,1079.0 +1696327800000,0.7055,0.7057,0.7055,0.7056,621.0 +1696327860000,0.7056,0.7056,0.7039,0.7039,13992.0 +1696327920000,0.7038,0.7038,0.7031,0.7033,14992.0 +1696327980000,0.7034,0.7046,0.7028,0.7031,39432.0 +1696328040000,0.7032,0.7036,0.7025,0.7034,11700.0 +1696328100000,0.7029,0.7035,0.7027,0.7033,5752.0 +1696328160000,0.7034,0.7034,0.7013,0.7016,91528.0 +1696328220000,0.7015,0.702,0.7011,0.7019,36029.0 +1696328280000,0.7017,0.702,0.7017,0.7018,23921.0 +1696328340000,0.7018,0.7018,0.7006,0.7008,20792.0 +1696328400000,0.7008,0.702,0.7002,0.701,31568.0 +1696328460000,0.701,0.7011,0.6964,0.6981,186387.0 +1696328520000,0.6981,0.6988,0.698,0.6988,29132.0 +1696328580000,0.6988,0.6988,0.6967,0.6974,61190.0 +1696328640000,0.6972,0.698,0.6971,0.6974,11133.0 +1696328700000,0.6975,0.6986,0.6975,0.6982,43879.0 +1696328760000,0.6982,0.6983,0.6972,0.6973,10256.0 +1696328820000,0.6972,0.6977,0.6934,0.6948,105656.0 +1696328880000,0.6949,0.6974,0.6938,0.6958,81342.0 +1696328940000,0.6962,0.6966,0.6955,0.6963,20689.0 +1696329000000,0.6964,0.698,0.6962,0.698,32864.0 +1696329060000,0.698,0.698,0.6968,0.6969,23947.0 +1696329120000,0.6968,0.697,0.6963,0.697,8751.0 +1696329180000,0.697,0.6975,0.697,0.6974,14630.0 +1696329240000,0.6974,0.6982,0.6973,0.6982,20440.0 +1696329300000,0.6982,0.6985,0.6981,0.6984,9689.0 +1696329360000,0.6983,0.6986,0.6981,0.6984,14289.0 +1696329420000,0.6984,0.6987,0.6983,0.6987,19306.0 +1696329480000,0.6987,0.699,0.6984,0.6989,13496.0 +1696329540000,0.6988,0.6999,0.6988,0.6998,13476.0 +1696329600000,0.6998,0.7002,0.6997,0.6997,10797.0 +1696329660000,0.6997,0.6997,0.6985,0.6988,22638.0 +1696329720000,0.6988,0.6993,0.6987,0.6993,9976.0 +1696329780000,0.6994,0.6997,0.6993,0.6997,5029.0 +1696329840000,0.6998,0.6998,0.6992,0.6994,7837.0 +1696329900000,0.6996,0.7012,0.6996,0.701,17031.0 +1696329960000,0.7012,0.7013,0.7007,0.7007,20743.0 +1696330020000,0.7008,0.7014,0.7004,0.7004,11748.0 +1696330080000,0.7002,0.7002,0.6994,0.7001,4288.0 +1696330140000,0.7001,0.7008,0.7,0.7001,14653.0 +1696330200000,0.7001,0.7005,0.7001,0.7004,7204.0 +1696330260000,0.7005,0.7013,0.7002,0.7013,4529.0 +1696330320000,0.7012,0.7024,0.7012,0.7022,14397.0 +1696330380000,0.7021,0.7026,0.7017,0.702,6533.0 +1696330440000,0.702,0.7025,0.7018,0.7021,4708.0 +1696330500000,0.7021,0.7026,0.7017,0.7017,12752.0 +1696330560000,0.7017,0.7026,0.7014,0.7024,4482.0 +1696330620000,0.7023,0.7025,0.7022,0.7024,3022.0 +1696330680000,0.7023,0.7025,0.7021,0.7021,2120.0 +1696330740000,0.7022,0.7029,0.7018,0.7029,3982.0 +1696330800000,0.7029,0.7029,0.7026,0.7027,1928.0 +1696330860000,0.7026,0.7028,0.7022,0.7023,8821.0 +1696330920000,0.7021,0.7022,0.7012,0.7013,10073.0 +1696330980000,0.7012,0.7014,0.7002,0.7002,14297.0 +1696331040000,0.7002,0.7006,0.7002,0.7003,1748.0 +1696331100000,0.7003,0.7004,0.6996,0.6997,6485.0 +1696331160000,0.6997,0.7004,0.6997,0.7,3918.0 +1696331220000,0.7,0.7002,0.6997,0.7,2190.0 +1696331280000,0.7,0.7004,0.6995,0.7004,6899.0 +1696331340000,0.7004,0.7007,0.6994,0.6996,4163.0 +1696331400000,0.6997,0.7004,0.6995,0.7004,4791.0 +1696331460000,0.7004,0.7007,0.7002,0.7007,4948.0 +1696331520000,0.7007,0.7009,0.7002,0.7003,10278.0 +1696331580000,0.7003,0.7004,0.6988,0.699,10715.0 +1696331640000,0.6989,0.6989,0.6977,0.6982,16149.0 +1696331700000,0.6981,0.6995,0.6979,0.6995,5807.0 +1696331760000,0.6995,0.6997,0.6993,0.6996,2041.0 +1696331820000,0.6995,0.6996,0.6989,0.6989,4716.0 +1696331880000,0.6989,0.6989,0.6977,0.6983,13638.0 +1696331940000,0.6982,0.6989,0.6979,0.6984,13240.0 +1696332000000,0.6985,0.6989,0.6985,0.6985,2289.0 +1696332060000,0.6985,0.6985,0.6977,0.6984,3083.0 +1696332120000,0.6982,0.6985,0.698,0.6983,4327.0 +1696332180000,0.6983,0.6984,0.697,0.697,7708.0 +1696332240000,0.697,0.6975,0.6967,0.6967,12259.0 +1696332300000,0.6967,0.6976,0.6964,0.6973,8272.0 +1696332360000,0.6968,0.6973,0.6966,0.6966,17711.0 +1696332420000,0.6967,0.6967,0.6949,0.6952,21590.0 +1696332480000,0.6951,0.6951,0.6931,0.6935,95296.0 +1696332540000,0.6939,0.6946,0.6933,0.6933,19554.0 +1696332600000,0.6935,0.6949,0.6933,0.6946,18476.0 +1696332660000,0.6946,0.6948,0.6916,0.694,85850.0 +1696332720000,0.6942,0.6951,0.6923,0.693,51492.0 +1696332780000,0.693,0.6946,0.6924,0.6946,32771.0 +1696332840000,0.6947,0.6951,0.6935,0.6943,23144.0 +1696332900000,0.6942,0.6948,0.6936,0.6943,9644.0 +1696332960000,0.694,0.694,0.6922,0.6935,17987.0 +1696333020000,0.6933,0.6938,0.6924,0.6925,12039.0 +1696333080000,0.6926,0.6929,0.69,0.6918,188685.0 +1696333140000,0.6919,0.6926,0.6917,0.6918,41450.0 +1696333200000,0.6918,0.6918,0.6917,0.6918,12545.0 +1696333260000,0.6918,0.6918,0.6909,0.691,48982.0 +1696333320000,0.691,0.6914,0.6896,0.691,135739.0 +1696333380000,0.691,0.6924,0.6908,0.6924,23293.0 +1696333440000,0.6923,0.693,0.692,0.693,12224.0 +1696333500000,0.6929,0.6938,0.6929,0.6938,10907.0 +1696333560000,0.6938,0.6942,0.693,0.6932,143720.0 +1696333620000,0.6932,0.6933,0.6932,0.6933,30280.0 +1696333680000,0.6932,0.6932,0.6915,0.6915,78078.0 +1696333740000,0.6913,0.6916,0.6912,0.6914,14211.0 +1696333800000,0.6914,0.6916,0.6899,0.69,16493.0 +1696333860000,0.69,0.6906,0.6893,0.6895,143760.0 +1696333920000,0.6895,0.6898,0.6889,0.6897,134049.0 +1696333980000,0.6898,0.6898,0.685,0.6861,135280.0 +1696334040000,0.6863,0.6878,0.6862,0.6874,45192.0 +1696334100000,0.6874,0.6882,0.6874,0.6878,12961.0 +1696334160000,0.6876,0.6881,0.6874,0.6879,8870.0 +1696334220000,0.6877,0.6883,0.6876,0.6882,4866.0 +1696334280000,0.6881,0.689,0.6874,0.689,22475.0 +1696334340000,0.689,0.689,0.6884,0.6887,15746.0 +1696334400000,0.6887,0.6895,0.6885,0.6887,44097.0 +1696334460000,0.6887,0.6891,0.6885,0.6886,11898.0 +1696334520000,0.6887,0.6887,0.6876,0.688,12004.0 +1696334580000,0.6877,0.6878,0.6871,0.6876,14077.0 +1696334640000,0.6877,0.6885,0.6875,0.6885,39759.0 +1696334700000,0.6884,0.6888,0.6876,0.6882,20073.0 +1696334760000,0.6879,0.688,0.6864,0.6868,24489.0 +1696334820000,0.6871,0.6873,0.6864,0.687,21138.0 +1696334880000,0.687,0.6872,0.6855,0.686,37798.0 +1696334940000,0.6857,0.6874,0.6854,0.6868,54208.0 +1696335000000,0.687,0.6872,0.6864,0.687,40393.0 +1696335060000,0.6869,0.6869,0.6855,0.6859,17922.0 +1696335120000,0.686,0.6865,0.6851,0.6857,11552.0 +1696335180000,0.6854,0.6859,0.6809,0.6841,161555.0 +1696335240000,0.6842,0.6845,0.6835,0.6845,30879.0 +1696335300000,0.6844,0.6849,0.6837,0.6837,23098.0 +1696335360000,0.6837,0.684,0.6822,0.6823,19829.0 +1696335420000,0.6823,0.6838,0.6812,0.6838,38879.0 +1696335480000,0.6836,0.684,0.6832,0.6835,14788.0 +1696335540000,0.6836,0.6843,0.6818,0.6834,36359.0 +1696335600000,0.6834,0.6841,0.6832,0.6832,13131.0 +1696335660000,0.6833,0.6842,0.6826,0.6841,19231.0 +1696335720000,0.6841,0.6844,0.6838,0.6842,21096.0 +1696335780000,0.6843,0.6843,0.6838,0.6841,14667.0 +1696335840000,0.6842,0.6843,0.6832,0.6843,10239.0 +1696335900000,0.6843,0.6846,0.6839,0.6843,17765.0 +1696335960000,0.6844,0.6847,0.6843,0.6845,8376.0 +1696336020000,0.6845,0.6859,0.6845,0.6858,11769.0 +1696336080000,0.6859,0.686,0.6853,0.686,9261.0 +1696336140000,0.6859,0.6863,0.6847,0.6862,28000.0 +1696336200000,0.6862,0.687,0.6861,0.687,13907.0 +1696336260000,0.687,0.6875,0.687,0.6875,3937.0 +1696336320000,0.6875,0.6895,0.6875,0.6891,30145.0 +1696336380000,0.6891,0.6909,0.6891,0.6904,32767.0 +1696336440000,0.6905,0.6906,0.6902,0.6904,5750.0 +1696336500000,0.6905,0.6905,0.6888,0.6893,32137.0 +1696336560000,0.6893,0.69,0.6892,0.6892,8011.0 +1696336620000,0.6895,0.6898,0.6887,0.6889,9311.0 +1696336680000,0.6889,0.6893,0.687,0.6883,30428.0 +1696336740000,0.6886,0.6899,0.6885,0.6897,11444.0 +1696336800000,0.6895,0.6897,0.6886,0.6891,19187.0 +1696336860000,0.6891,0.6893,0.6886,0.6893,5638.0 +1696336920000,0.6893,0.69,0.689,0.69,22375.0 +1696336980000,0.6899,0.6905,0.6892,0.6902,23445.0 +1696337040000,0.6902,0.6904,0.6894,0.6899,6221.0 +1696337100000,0.6899,0.6916,0.6899,0.6915,18001.0 +1696337160000,0.6917,0.6922,0.6906,0.6906,22257.0 +1696337220000,0.6906,0.6912,0.6906,0.6912,8146.0 +1696337280000,0.6913,0.6923,0.691,0.692,13732.0 +1696337340000,0.6918,0.6918,0.6908,0.6915,11178.0 +1696337400000,0.6916,0.6925,0.6907,0.6916,22983.0 +1696337460000,0.6912,0.6917,0.6912,0.6915,2691.0 +1696337520000,0.6914,0.6916,0.6912,0.6912,2045.0 +1696337580000,0.6912,0.6912,0.691,0.691,4895.0 +1696337640000,0.6911,0.6917,0.6911,0.6915,3091.0 +1696337700000,0.6915,0.6915,0.6898,0.6898,19671.0 +1696337760000,0.6899,0.6915,0.6899,0.6915,6542.0 +1696337820000,0.6913,0.6916,0.6912,0.6916,2107.0 +1696337880000,0.6915,0.693,0.6915,0.6926,38450.0 +1696337940000,0.6926,0.6931,0.6926,0.6928,1300.0 +1696338000000,0.6929,0.6929,0.6924,0.6927,6214.0 +1696338060000,0.6929,0.6929,0.6919,0.6922,7116.0 +1696338120000,0.6922,0.6923,0.6913,0.6913,19707.0 +1696338180000,0.6913,0.6913,0.6901,0.6911,8485.0 +1696338240000,0.6911,0.6917,0.6909,0.6917,7941.0 +1696338300000,0.6918,0.6919,0.6895,0.6895,11617.0 +1696338360000,0.6896,0.6903,0.6896,0.6899,8427.0 +1696338420000,0.6898,0.6898,0.6888,0.6888,38803.0 +1696338480000,0.6889,0.6896,0.6889,0.6892,11038.0 +1696338540000,0.6893,0.6893,0.6881,0.6882,26844.0 +1696338600000,0.6881,0.6884,0.6876,0.6884,10972.0 +1696338660000,0.6884,0.6896,0.6884,0.6891,4324.0 +1696338720000,0.6891,0.6906,0.689,0.6905,2896.0 +1696338780000,0.69,0.692,0.6899,0.6914,44474.0 +1696338840000,0.6912,0.6915,0.6912,0.6913,6777.0 +1696338900000,0.6912,0.6912,0.6908,0.6912,3971.0 +1696338960000,0.6913,0.6919,0.6911,0.6919,4510.0 +1696339020000,0.6918,0.6919,0.6913,0.6916,11579.0 +1696339080000,0.6916,0.6916,0.6913,0.6915,1062.0 +1696339140000,0.6915,0.692,0.6913,0.6918,1276.0 +1696339200000,0.6918,0.6928,0.6915,0.6919,8881.0 +1696339260000,0.6917,0.6919,0.6912,0.6917,10260.0 +1696339320000,0.692,0.6934,0.692,0.6931,14986.0 +1696339380000,0.6932,0.6944,0.6932,0.6933,21431.0 +1696339440000,0.6933,0.6947,0.6933,0.694,12775.0 +1696339500000,0.694,0.6948,0.694,0.6941,9030.0 +1696339560000,0.6941,0.6943,0.6938,0.6938,4696.0 +1696339620000,0.6938,0.6946,0.6935,0.6944,10205.0 +1696339680000,0.6944,0.6957,0.6937,0.6953,27743.0 +1696339740000,0.6952,0.6958,0.6952,0.6958,4315.0 +1696339800000,0.6956,0.6956,0.6941,0.6941,27456.0 +1696339860000,0.694,0.694,0.6936,0.6937,3221.0 +1696339920000,0.6937,0.6945,0.6933,0.6941,6409.0 +1696339980000,0.6941,0.6941,0.6935,0.6937,5211.0 +1696340040000,0.6935,0.6935,0.6924,0.6933,10950.0 +1696340100000,0.6932,0.6933,0.6929,0.6929,944.0 +1696340160000,0.693,0.6941,0.6929,0.6937,21511.0 +1696340220000,0.6939,0.6942,0.6939,0.6941,2810.0 +1696340280000,0.6942,0.6942,0.6937,0.6941,1055.0 +1696340340000,0.6937,0.6941,0.6935,0.6941,5309.0 +1696340400000,0.6941,0.6945,0.6941,0.6943,3738.0 +1696340460000,0.6944,0.6949,0.6943,0.6946,12230.0 +1696340520000,0.6945,0.6945,0.6931,0.6933,4019.0 +1696340580000,0.6934,0.6946,0.6934,0.6939,2291.0 +1696340640000,0.6939,0.6943,0.6939,0.6941,5799.0 +1696340700000,0.6937,0.6941,0.6927,0.693,10774.0 +1696340760000,0.693,0.6931,0.6929,0.693,1358.0 +1696340820000,0.693,0.6938,0.693,0.6932,7019.0 +1696340880000,0.6934,0.6937,0.6927,0.6927,9707.0 +1696340940000,0.693,0.6936,0.6928,0.6934,13220.0 +1696341000000,0.6934,0.6937,0.6918,0.692,11492.0 +1696341060000,0.6921,0.6928,0.6912,0.6928,24792.0 +1696341120000,0.6927,0.6927,0.6923,0.6926,1717.0 +1696341180000,0.6925,0.6926,0.692,0.6924,2821.0 +1696341240000,0.6921,0.6926,0.6921,0.6921,958.0 +1696341300000,0.6921,0.6925,0.6917,0.6923,5576.0 +1696341360000,0.6922,0.6922,0.6915,0.6919,2960.0 +1696341420000,0.6918,0.6923,0.6914,0.6914,7164.0 +1696341480000,0.6913,0.692,0.6907,0.692,7228.0 +1696341540000,0.6921,0.6922,0.6911,0.6912,7585.0 +1696341600000,0.6912,0.6912,0.6902,0.6905,17801.0 +1696341660000,0.6906,0.6911,0.6906,0.6908,9790.0 +1696341720000,0.691,0.691,0.6884,0.689,8227.0 +1696341780000,0.6889,0.6896,0.6875,0.688,15204.0 +1696341840000,0.6878,0.6886,0.6863,0.6872,25370.0 +1696341900000,0.6872,0.6879,0.6871,0.6873,7004.0 +1696341960000,0.6874,0.6876,0.6854,0.6867,28842.0 +1696342020000,0.6867,0.687,0.6855,0.6866,15925.0 +1696342080000,0.6865,0.6873,0.6862,0.6864,5922.0 +1696342140000,0.6863,0.6872,0.6863,0.6864,8285.0 +1696342200000,0.6866,0.6879,0.6866,0.6879,24513.0 +1696342260000,0.6878,0.6897,0.6878,0.6887,51597.0 +1696342320000,0.6888,0.6893,0.6879,0.6881,7256.0 +1696342380000,0.6881,0.6888,0.688,0.6888,2435.0 +1696342440000,0.6889,0.6892,0.6879,0.6879,5605.0 +1696342500000,0.6879,0.6882,0.6876,0.6876,3257.0 +1696342560000,0.6879,0.6885,0.6876,0.6883,1995.0 +1696342620000,0.6882,0.6886,0.6874,0.6874,5957.0 +1696342680000,0.6873,0.6873,0.686,0.6862,5289.0 +1696342740000,0.6859,0.6864,0.6852,0.6856,6484.0 +1696342800000,0.6856,0.6865,0.6851,0.6865,12527.0 +1696342860000,0.6865,0.6873,0.6864,0.6866,2552.0 +1696342920000,0.6865,0.6869,0.6863,0.6863,2084.0 +1696342980000,0.6863,0.6865,0.6858,0.6865,5091.0 +1696343040000,0.6864,0.6865,0.6853,0.6859,5027.0 +1696343100000,0.6858,0.6858,0.6848,0.685,8601.0 +1696343160000,0.6849,0.6862,0.6848,0.6862,7429.0 +1696343220000,0.6862,0.6864,0.686,0.686,443.0 +1696343280000,0.6858,0.6858,0.6841,0.6843,10061.0 +1696343340000,0.684,0.685,0.6835,0.6849,6994.0 +1696343400000,0.6848,0.6848,0.6833,0.684,20231.0 +1696343460000,0.6842,0.6863,0.6836,0.6863,24151.0 +1696343520000,0.6863,0.6875,0.6862,0.6875,7283.0 +1696343580000,0.6873,0.6876,0.6871,0.6873,7483.0 +1696343640000,0.6874,0.6878,0.6874,0.6877,6251.0 +1696343700000,0.6877,0.6886,0.6877,0.6884,7159.0 +1696343760000,0.6884,0.6884,0.687,0.6872,3491.0 +1696343820000,0.6871,0.6881,0.6871,0.688,1945.0 +1696343880000,0.6877,0.6877,0.686,0.686,4725.0 +1696343940000,0.6865,0.6866,0.6856,0.6857,3055.0 +1696344000000,0.6855,0.6858,0.6855,0.6856,3003.0 +1696344060000,0.6856,0.6868,0.6855,0.6868,4124.0 +1696344120000,0.6867,0.6867,0.686,0.6865,7082.0 +1696344180000,0.6865,0.6876,0.6864,0.6875,11643.0 +1696344240000,0.6871,0.6878,0.6868,0.6869,5391.0 +1696344300000,0.6868,0.6868,0.6848,0.6848,23549.0 +1696344360000,0.6847,0.6847,0.6827,0.6829,21861.0 +1696344420000,0.6831,0.6839,0.682,0.6834,17871.0 +1696344480000,0.6834,0.684,0.6825,0.683,9188.0 +1696344540000,0.6833,0.6845,0.6827,0.6829,41494.0 +1696344600000,0.683,0.6834,0.681,0.681,17516.0 +1696344660000,0.681,0.6832,0.6804,0.6814,30170.0 +1696344720000,0.6823,0.6828,0.6815,0.6826,7859.0 +1696344780000,0.6817,0.6827,0.6812,0.6826,16882.0 +1696344840000,0.6821,0.6821,0.6805,0.6808,37965.0 +1696344900000,0.6812,0.6818,0.6795,0.6801,73717.0 +1696344960000,0.6801,0.6816,0.68,0.681,36564.0 +1696345020000,0.6812,0.682,0.6811,0.6814,17372.0 +1696345080000,0.6815,0.6816,0.6808,0.6813,7706.0 +1696345140000,0.681,0.6818,0.6806,0.6806,13732.0 +1696345200000,0.6805,0.6815,0.6803,0.6813,14880.0 +1696345260000,0.6813,0.6818,0.6803,0.6807,14999.0 +1696345320000,0.6811,0.6812,0.68,0.6801,19575.0 +1696345380000,0.68,0.6806,0.6793,0.6802,33004.0 +1696345440000,0.6801,0.6806,0.6795,0.6803,24635.0 +1696345500000,0.6803,0.6805,0.6792,0.6792,23647.0 +1696345560000,0.6793,0.6799,0.679,0.6799,18608.0 +1696345620000,0.6793,0.6793,0.6777,0.6789,24378.0 +1696345680000,0.6791,0.68,0.6788,0.6795,25742.0 +1696345740000,0.6795,0.6805,0.6795,0.6803,14979.0 +1696345800000,0.6802,0.6811,0.68,0.6807,33025.0 +1696345860000,0.6807,0.6818,0.6806,0.6818,11147.0 +1696345920000,0.6818,0.6831,0.6816,0.6831,27460.0 +1696345980000,0.6829,0.6837,0.6829,0.6837,15317.0 +1696346040000,0.6833,0.6834,0.6829,0.6834,4937.0 +1696346100000,0.6834,0.6847,0.6834,0.6843,21579.0 +1696346160000,0.6843,0.6867,0.6841,0.6859,45188.0 +1696346220000,0.6858,0.6861,0.6851,0.6859,12970.0 +1696346280000,0.6859,0.6859,0.6846,0.6848,13419.0 +1696346340000,0.685,0.6855,0.6843,0.6855,10487.0 +1696346400000,0.6852,0.6856,0.6834,0.6834,13938.0 +1696346460000,0.6833,0.6841,0.6828,0.6841,6133.0 +1696346520000,0.684,0.684,0.6833,0.684,6877.0 +1696346580000,0.684,0.6842,0.6838,0.6838,2068.0 +1696346640000,0.684,0.6843,0.684,0.6841,2321.0 +1696346700000,0.6842,0.6847,0.6841,0.6843,7425.0 +1696346760000,0.6842,0.6848,0.6839,0.6848,4551.0 +1696346820000,0.6848,0.6849,0.6841,0.6843,6521.0 +1696346880000,0.6841,0.6849,0.6841,0.6843,891.0 +1696346940000,0.6843,0.6846,0.6843,0.6846,2401.0 +1696347000000,0.6847,0.6849,0.6839,0.684,6993.0 +1696347060000,0.6841,0.6842,0.6825,0.6826,10668.0 +1696347120000,0.6825,0.6828,0.6801,0.6801,94803.0 +1696347180000,0.6805,0.6815,0.6803,0.6805,12511.0 +1696347240000,0.6808,0.6809,0.68,0.68,7251.0 +1696347300000,0.6801,0.6816,0.68,0.6814,23201.0 +1696347360000,0.6816,0.6817,0.6802,0.6805,5152.0 +1696347420000,0.6801,0.6801,0.6782,0.6785,22299.0 +1696347480000,0.6783,0.6796,0.6782,0.6792,8721.0 +1696347540000,0.6794,0.6795,0.6752,0.677,133189.0 +1696347600000,0.6772,0.6777,0.6769,0.6773,17705.0 +1696347660000,0.6773,0.6773,0.6759,0.6762,23483.0 +1696347720000,0.6762,0.6766,0.6756,0.6765,8244.0 +1696347780000,0.6765,0.6769,0.6752,0.6755,30692.0 +1696347840000,0.6753,0.6761,0.674,0.6757,33820.0 +1696347900000,0.6757,0.6769,0.6752,0.6769,12724.0 +1696347960000,0.6769,0.6772,0.6746,0.6749,86443.0 +1696348020000,0.675,0.6756,0.675,0.6752,4218.0 +1696348080000,0.6753,0.6753,0.674,0.674,9979.0 +1696348140000,0.674,0.6741,0.6735,0.6739,8333.0 +1696348200000,0.674,0.6744,0.6735,0.674,9055.0 +1696348260000,0.6739,0.6751,0.6739,0.6751,9393.0 +1696348320000,0.675,0.675,0.6739,0.6739,4231.0 +1696348380000,0.6741,0.6749,0.6741,0.6745,6910.0 +1696348440000,0.6747,0.6747,0.6741,0.6743,6788.0 +1696348500000,0.6743,0.6764,0.6741,0.6758,19114.0 +1696348560000,0.6758,0.6764,0.6758,0.6761,6822.0 +1696348620000,0.6761,0.6768,0.6758,0.676,21012.0 +1696348680000,0.6761,0.6761,0.6748,0.6749,9864.0 +1696348740000,0.6748,0.6764,0.6748,0.6759,18831.0 +1696348800000,0.6758,0.6758,0.674,0.6744,14752.0 +1696348860000,0.6745,0.6762,0.6745,0.6762,11662.0 +1696348920000,0.6762,0.6767,0.6742,0.6748,10161.0 +1696348980000,0.675,0.6767,0.675,0.6767,5496.0 +1696349040000,0.6768,0.6786,0.6768,0.6786,28044.0 +1696349100000,0.6787,0.679,0.6779,0.6786,8652.0 +1696349160000,0.6786,0.6791,0.6786,0.6791,4799.0 +1696349220000,0.6788,0.6788,0.6779,0.6783,10709.0 +1696349280000,0.6783,0.6785,0.6779,0.6783,6266.0 +1696349340000,0.6783,0.6785,0.6768,0.6773,26907.0 +1696349400000,0.6776,0.6776,0.6772,0.6774,8092.0 +1696349460000,0.6774,0.6779,0.6773,0.6779,8593.0 +1696349520000,0.6778,0.6792,0.6776,0.6792,15065.0 +1696349580000,0.6793,0.6798,0.678,0.6784,21888.0 +1696349640000,0.6786,0.6793,0.6786,0.6793,4061.0 +1696349700000,0.6793,0.6804,0.6792,0.6804,9243.0 +1696349760000,0.6805,0.6813,0.6802,0.681,18132.0 +1696349820000,0.6811,0.6811,0.6805,0.6806,3750.0 +1696349880000,0.6806,0.6806,0.6802,0.6802,16901.0 +1696349940000,0.6802,0.6804,0.6794,0.6802,10656.0 +1696350000000,0.6803,0.6809,0.6803,0.6809,10727.0 +1696350060000,0.6808,0.6808,0.6804,0.6806,5185.0 +1696350120000,0.6805,0.6829,0.6801,0.6825,57269.0 +1696350180000,0.6826,0.6837,0.6825,0.6837,4434.0 +1696350240000,0.6837,0.6839,0.6825,0.6826,11958.0 +1696350300000,0.6825,0.6825,0.6819,0.6823,5496.0 +1696350360000,0.682,0.682,0.6816,0.6818,9906.0 +1696350420000,0.6818,0.6823,0.6818,0.6821,4716.0 +1696350480000,0.682,0.6831,0.6817,0.6828,27642.0 +1696350540000,0.6829,0.6834,0.6815,0.6833,33158.0 +1696350600000,0.6834,0.6838,0.6834,0.6835,5361.0 +1696350660000,0.6834,0.6834,0.6831,0.6831,4419.0 +1696350720000,0.6831,0.6833,0.6831,0.6833,8197.0 +1696350780000,0.6832,0.6838,0.6828,0.6828,15726.0 +1696350840000,0.683,0.6832,0.6823,0.6825,14019.0 +1696350900000,0.6821,0.6821,0.6811,0.6814,6673.0 +1696350960000,0.6815,0.6817,0.6812,0.6817,7573.0 +1696351020000,0.6817,0.682,0.6816,0.682,4148.0 +1696351080000,0.6821,0.6826,0.6819,0.6826,6519.0 +1696351140000,0.6827,0.6834,0.6827,0.6827,5368.0 +1696351200000,0.6827,0.6828,0.6817,0.6818,12468.0 +1696351260000,0.6819,0.6822,0.681,0.6815,30720.0 +1696351320000,0.6814,0.6815,0.6811,0.6811,7609.0 +1696351380000,0.6812,0.682,0.6812,0.682,2833.0 +1696351440000,0.6821,0.683,0.6821,0.6821,8241.0 +1696351500000,0.6822,0.6828,0.682,0.6821,2693.0 +1696351560000,0.682,0.682,0.6813,0.6818,5271.0 +1696351620000,0.6815,0.6817,0.6813,0.6814,1391.0 +1696351680000,0.6813,0.6814,0.6808,0.6813,9169.0 +1696351740000,0.6815,0.6827,0.6815,0.6827,4579.0 +1696351800000,0.6827,0.6828,0.6825,0.6828,3795.0 +1696351860000,0.683,0.683,0.6826,0.6827,666.0 +1696351920000,0.6826,0.6828,0.6819,0.6825,9478.0 +1696351980000,0.6826,0.683,0.6822,0.6827,4903.0 +1696352040000,0.6828,0.6829,0.6822,0.6822,6709.0 +1696352100000,0.6821,0.6828,0.6818,0.6825,29004.0 +1696352160000,0.6825,0.6825,0.6823,0.6825,464.0 +1696352220000,0.6825,0.6832,0.6824,0.6831,11711.0 +1696352280000,0.6831,0.6832,0.683,0.6831,9286.0 +1696352340000,0.6829,0.6829,0.6821,0.6822,5947.0 +1696352400000,0.6823,0.6829,0.6822,0.6826,11408.0 +1696352460000,0.6827,0.6834,0.6827,0.6832,4362.0 +1696352520000,0.6832,0.6832,0.6822,0.6822,7018.0 +1696352580000,0.6822,0.6825,0.682,0.682,15310.0 +1696352640000,0.682,0.6821,0.682,0.682,52752.0 +1696352700000,0.6821,0.6821,0.682,0.6821,9886.0 +1696352760000,0.6821,0.6823,0.6821,0.6823,4983.0 +1696352820000,0.6823,0.6835,0.6823,0.6835,26954.0 +1696352880000,0.6835,0.6835,0.6826,0.6831,17783.0 +1696352940000,0.6829,0.683,0.6827,0.6828,9182.0 +1696353000000,0.6828,0.6828,0.6823,0.6827,20735.0 +1696353060000,0.6828,0.6828,0.6826,0.6828,3671.0 +1696353120000,0.6826,0.6826,0.6822,0.6823,2069.0 +1696353180000,0.6824,0.6829,0.6822,0.6829,9968.0 +1696353240000,0.6825,0.6825,0.682,0.6822,8751.0 +1696353300000,0.6822,0.6823,0.682,0.682,8597.0 +1696353360000,0.682,0.6822,0.682,0.6822,4487.0 +1696353420000,0.6821,0.6822,0.682,0.6821,617.0 +1696353480000,0.6821,0.6822,0.682,0.682,4999.0 +1696353540000,0.682,0.6822,0.682,0.682,2427.0 +1696353600000,0.682,0.6823,0.682,0.6823,12755.0 +1696353660000,0.6823,0.6827,0.6822,0.6823,3114.0 +1696353720000,0.6823,0.684,0.6823,0.6836,41365.0 +1696353780000,0.6836,0.6845,0.6835,0.6841,8903.0 +1696353840000,0.6842,0.6844,0.6841,0.6844,5070.0 +1696353900000,0.6842,0.6848,0.6841,0.6844,10910.0 +1696353960000,0.6844,0.6844,0.6833,0.6833,11074.0 +1696354020000,0.6834,0.6835,0.6834,0.6835,53.0 +1696354080000,0.6836,0.6836,0.683,0.6835,4664.0 +1696354140000,0.6836,0.6839,0.6835,0.6838,10322.0 +1696354200000,0.6836,0.6845,0.6836,0.6839,10532.0 +1696354260000,0.6837,0.6837,0.683,0.6832,8954.0 +1696354320000,0.6831,0.6834,0.683,0.6831,8813.0 +1696354380000,0.6833,0.6837,0.6832,0.6832,4517.0 +1696354440000,0.6832,0.6834,0.6831,0.6831,7515.0 +1696354500000,0.683,0.683,0.6822,0.6826,9392.0 +1696354560000,0.6826,0.6827,0.6823,0.6823,5482.0 +1696354620000,0.6824,0.6825,0.6822,0.6824,187.0 +1696354680000,0.6824,0.6824,0.6824,0.6824,2434.0 +1696354740000,0.6824,0.6824,0.6824,0.6824,1009.0 +1696354800000,0.6824,0.6824,0.6821,0.6821,4980.0 +1696354860000,0.6821,0.6825,0.682,0.6823,13428.0 +1696354920000,0.6824,0.6824,0.6821,0.6821,959.0 +1696354980000,0.6821,0.6826,0.6821,0.6825,7080.0 +1696355040000,0.6824,0.6824,0.6824,0.6824,1071.0 +1696355100000,0.6823,0.6823,0.682,0.6821,6614.0 +1696355160000,0.682,0.6823,0.682,0.6823,3827.0 +1696355220000,0.6823,0.6824,0.6821,0.6821,6222.0 +1696355280000,0.6824,0.6829,0.6822,0.6825,6081.0 +1696355340000,0.6825,0.6825,0.6822,0.6823,427.0 +1696355400000,0.6823,0.6823,0.6798,0.6798,166570.0 +1696355460000,0.6798,0.6803,0.6798,0.6801,9672.0 +1696355520000,0.6801,0.6801,0.6797,0.6799,6581.0 +1696355580000,0.6797,0.6804,0.6794,0.6804,9088.0 +1696355640000,0.6803,0.6803,0.6798,0.6803,5235.0 +1696355700000,0.6804,0.6808,0.6796,0.6796,9564.0 +1696355760000,0.6794,0.6797,0.6794,0.6797,755.0 +1696355820000,0.6797,0.6805,0.6796,0.6804,9406.0 +1696355880000,0.6803,0.6804,0.6799,0.6801,522.0 +1696355940000,0.68,0.6805,0.68,0.6805,2085.0 +1696356000000,0.6806,0.6806,0.679,0.68,28135.0 +1696356060000,0.6798,0.6801,0.6788,0.6788,9608.0 +1696356120000,0.6788,0.6791,0.6787,0.679,2199.0 +1696356180000,0.6791,0.6791,0.6783,0.6783,6258.0 +1696356240000,0.6783,0.6792,0.6783,0.6787,14460.0 +1696356300000,0.6787,0.6789,0.677,0.6772,30399.0 +1696356360000,0.6772,0.6772,0.6763,0.6765,26411.0 +1696356420000,0.6763,0.6774,0.6763,0.6774,9746.0 +1696356480000,0.6774,0.6775,0.677,0.677,18592.0 +1696356540000,0.677,0.6772,0.6765,0.6772,21354.0 +1696356600000,0.6771,0.6781,0.6771,0.6775,7933.0 +1696356660000,0.6776,0.6776,0.6772,0.6774,1999.0 +1696356720000,0.6775,0.6786,0.6775,0.6786,4066.0 +1696356780000,0.6786,0.679,0.6784,0.6785,8390.0 +1696356840000,0.6786,0.6798,0.6786,0.6793,14952.0 +1696356900000,0.6793,0.6793,0.6782,0.6784,22751.0 +1696356960000,0.6784,0.6784,0.677,0.6774,12746.0 +1696357020000,0.6774,0.6774,0.6774,0.6774,0.0 +1696357080000,0.6774,0.6782,0.6767,0.6782,12568.0 +1696357140000,0.6782,0.6785,0.6776,0.6784,6856.0 +1696357200000,0.6782,0.6782,0.6772,0.6773,6242.0 +1696357260000,0.6774,0.6778,0.6774,0.6777,3205.0 +1696357320000,0.6778,0.6785,0.6778,0.6785,2466.0 +1696357380000,0.6784,0.6789,0.6783,0.6787,2458.0 +1696357440000,0.6787,0.6797,0.6786,0.6795,14163.0 +1696357500000,0.6797,0.6797,0.679,0.6791,5219.0 +1696357560000,0.679,0.6794,0.679,0.6794,1826.0 +1696357620000,0.6792,0.6793,0.679,0.6793,2233.0 +1696357680000,0.679,0.6794,0.6789,0.6789,2640.0 +1696357740000,0.679,0.6791,0.6788,0.6788,6406.0 +1696357800000,0.6787,0.6789,0.6764,0.6764,18264.0 +1696357860000,0.6764,0.6764,0.6757,0.6764,5693.0 +1696357920000,0.6762,0.6773,0.6758,0.677,10744.0 +1696357980000,0.6767,0.6775,0.6767,0.6771,4331.0 +1696358040000,0.6771,0.6773,0.6758,0.676,17519.0 +1696358100000,0.6759,0.6767,0.6756,0.6756,13420.0 +1696358160000,0.6757,0.6765,0.6756,0.6762,6787.0 +1696358220000,0.6762,0.6763,0.6757,0.6761,3853.0 +1696358280000,0.6757,0.676,0.6755,0.676,2836.0 +1696358340000,0.6759,0.676,0.6752,0.6755,16047.0 +1696358400000,0.6754,0.6756,0.6751,0.6753,2124.0 +1696358460000,0.6753,0.6754,0.6749,0.6754,11956.0 +1696358520000,0.6754,0.6756,0.6753,0.6756,3423.0 +1696358580000,0.6755,0.6763,0.6755,0.6763,17483.0 +1696358640000,0.6762,0.6762,0.6755,0.6755,3215.0 +1696358700000,0.6753,0.6753,0.6748,0.6748,499.0 +1696358760000,0.6748,0.6749,0.6746,0.6749,3141.0 +1696358820000,0.6747,0.6751,0.6739,0.6748,24599.0 +1696358880000,0.6749,0.6757,0.6749,0.675,7924.0 +1696358940000,0.6751,0.6752,0.6744,0.6746,8954.0 +1696359000000,0.6747,0.6756,0.6747,0.6756,2210.0 +1696359060000,0.6756,0.6757,0.6751,0.6756,3194.0 +1696359120000,0.6757,0.6758,0.6745,0.6745,14520.0 +1696359180000,0.6745,0.6746,0.674,0.674,2941.0 +1696359240000,0.6741,0.6751,0.6741,0.6751,13929.0 +1696359300000,0.675,0.6752,0.6745,0.6747,4272.0 +1696359360000,0.6747,0.6757,0.6742,0.6751,13978.0 +1696359420000,0.6753,0.6763,0.6734,0.6738,27322.0 +1696359480000,0.6735,0.6742,0.6734,0.6742,5864.0 +1696359540000,0.6739,0.6742,0.6716,0.672,60382.0 +1696359600000,0.6718,0.6724,0.6715,0.6724,53823.0 +1696359660000,0.6724,0.6724,0.6707,0.6708,46025.0 +1696359720000,0.671,0.6728,0.6704,0.6725,51950.0 +1696359780000,0.6728,0.6749,0.6725,0.6749,21203.0 +1696359840000,0.6749,0.6752,0.6729,0.6729,20580.0 +1696359900000,0.6731,0.6736,0.6725,0.6733,5037.0 +1696359960000,0.6737,0.6746,0.6735,0.6746,6829.0 +1696360020000,0.6746,0.6749,0.6737,0.6747,10952.0 +1696360080000,0.6747,0.6775,0.6737,0.6762,93175.0 +1696360140000,0.6764,0.6766,0.6756,0.6762,16490.0 +1696360200000,0.6765,0.6771,0.6756,0.6759,23247.0 +1696360260000,0.6763,0.6768,0.6756,0.6763,15770.0 +1696360320000,0.6764,0.6769,0.6762,0.6762,10600.0 +1696360380000,0.6762,0.6763,0.676,0.676,1511.0 +1696360440000,0.676,0.6762,0.6757,0.6759,5390.0 +1696360500000,0.6761,0.6768,0.6761,0.6767,5097.0 +1696360560000,0.6766,0.6778,0.6766,0.6772,7918.0 +1696360620000,0.6772,0.6777,0.677,0.6772,3581.0 +1696360680000,0.6773,0.6774,0.6769,0.6772,3307.0 +1696360740000,0.6772,0.6772,0.6769,0.6771,3324.0 +1696360800000,0.677,0.6772,0.6769,0.677,1814.0 +1696360860000,0.6771,0.6772,0.6766,0.6767,7659.0 +1696360920000,0.6767,0.6768,0.6765,0.6768,3533.0 +1696360980000,0.6769,0.6769,0.6761,0.6761,5208.0 +1696361040000,0.676,0.676,0.6752,0.6755,3816.0 +1696361100000,0.6756,0.6758,0.6755,0.6755,306.0 +1696361160000,0.6755,0.676,0.6755,0.676,4354.0 +1696361220000,0.6759,0.6761,0.6757,0.6761,2581.0 +1696361280000,0.6765,0.6774,0.6764,0.6774,10511.0 +1696361340000,0.6774,0.6781,0.6774,0.6776,23715.0 +1696361400000,0.6776,0.6777,0.6776,0.6776,709.0 +1696361460000,0.6775,0.6775,0.6767,0.677,12150.0 +1696361520000,0.677,0.6772,0.6768,0.6772,5326.0 +1696361580000,0.6768,0.6768,0.6749,0.6749,19863.0 +1696361640000,0.675,0.6757,0.6743,0.6743,12325.0 +1696361700000,0.6741,0.6741,0.6737,0.6737,3818.0 +1696361760000,0.6737,0.6737,0.673,0.6732,20905.0 +1696361820000,0.673,0.673,0.6721,0.6725,27295.0 +1696361880000,0.6723,0.6723,0.6717,0.6717,8437.0 +1696361940000,0.6717,0.6725,0.6712,0.6725,54514.0 +1696362000000,0.6724,0.6726,0.6712,0.6714,10297.0 +1696362060000,0.6716,0.6719,0.6712,0.6716,6752.0 +1696362120000,0.6717,0.6718,0.6712,0.6718,6543.0 +1696362180000,0.6718,0.6726,0.6718,0.6722,8957.0 +1696362240000,0.6717,0.6717,0.6711,0.6712,15960.0 +1696362300000,0.6712,0.6716,0.6711,0.6716,18055.0 +1696362360000,0.6715,0.6729,0.6715,0.6729,50602.0 +1696362420000,0.673,0.6755,0.673,0.675,116744.0 +1696362480000,0.675,0.675,0.6741,0.6741,9438.0 +1696362540000,0.6741,0.6748,0.6739,0.6747,6297.0 +1696362600000,0.6747,0.6747,0.6742,0.6742,2246.0 +1696362660000,0.6742,0.675,0.6741,0.675,4446.0 +1696362720000,0.675,0.675,0.6743,0.6743,1744.0 +1696362780000,0.6743,0.6745,0.6727,0.6731,32235.0 +1696362840000,0.6731,0.6734,0.6717,0.673,38440.0 +1696362900000,0.673,0.6736,0.673,0.6731,7465.0 +1696362960000,0.6734,0.6745,0.6733,0.6738,4036.0 +1696363020000,0.6737,0.6741,0.6731,0.6732,1059.0 +1696363080000,0.6732,0.6742,0.6732,0.6742,7845.0 +1696363140000,0.6744,0.6744,0.6735,0.6742,3624.0 +1696363200000,0.6741,0.6745,0.6734,0.6745,9920.0 +1696363260000,0.6745,0.6745,0.6725,0.6728,7516.0 +1696363320000,0.6725,0.673,0.672,0.6723,8636.0 +1696363380000,0.6723,0.673,0.6721,0.6723,3965.0 +1696363440000,0.6721,0.6724,0.672,0.6721,6273.0 +1696363500000,0.6723,0.6723,0.6709,0.6709,10867.0 +1696363560000,0.671,0.671,0.6664,0.6703,193652.0 +1696363620000,0.6703,0.6705,0.6692,0.67,30488.0 +1696363680000,0.6704,0.6712,0.6695,0.6708,44822.0 +1696363740000,0.6709,0.6713,0.6699,0.6703,18136.0 +1696363800000,0.6704,0.6734,0.67,0.6722,18774.0 +1696363860000,0.6723,0.6731,0.6722,0.6725,6870.0 +1696363920000,0.6724,0.6729,0.672,0.6729,8159.0 +1696363980000,0.673,0.6733,0.6727,0.6732,11971.0 +1696364040000,0.6732,0.6738,0.6731,0.6738,10343.0 +1696364100000,0.6737,0.6744,0.6737,0.6742,10026.0 +1696364160000,0.6742,0.6749,0.674,0.6741,13452.0 +1696364220000,0.674,0.674,0.6728,0.6728,18576.0 +1696364280000,0.6731,0.6734,0.6726,0.6734,4129.0 +1696364340000,0.6736,0.6745,0.6736,0.6741,2195.0 +1696364400000,0.6742,0.6743,0.6733,0.6737,8229.0 +1696364460000,0.6737,0.6739,0.6737,0.6738,711.0 +1696364520000,0.6736,0.6741,0.6736,0.6737,630.0 +1696364580000,0.6739,0.6741,0.6739,0.674,647.0 +1696364640000,0.6739,0.6751,0.6738,0.6751,7397.0 +1696364700000,0.6753,0.6754,0.6748,0.6748,5903.0 +1696364760000,0.6748,0.6748,0.6743,0.6748,7676.0 +1696364820000,0.6749,0.6755,0.6749,0.6754,5497.0 +1696364880000,0.6753,0.6765,0.6751,0.6763,37848.0 +1696364940000,0.6764,0.6795,0.6759,0.677,142515.0 +1696365000000,0.677,0.677,0.6758,0.6759,30894.0 +1696365060000,0.676,0.6774,0.676,0.6774,29890.0 +1696365120000,0.6774,0.6787,0.6774,0.6782,15767.0 +1696365180000,0.6783,0.6787,0.6769,0.6769,12665.0 +1696365240000,0.6773,0.6778,0.6773,0.6775,2221.0 +1696365300000,0.6775,0.6775,0.6758,0.6759,15277.0 +1696365360000,0.6761,0.6766,0.6761,0.6763,6335.0 +1696365420000,0.6762,0.6766,0.6759,0.6763,12857.0 +1696365480000,0.6764,0.6764,0.6758,0.6761,9827.0 +1696365540000,0.676,0.676,0.675,0.675,32444.0 +1696365600000,0.675,0.6758,0.675,0.6753,1311.0 +1696365660000,0.6753,0.6758,0.6752,0.6758,2999.0 +1696365720000,0.6758,0.6785,0.6757,0.6777,74240.0 +1696365780000,0.6775,0.6782,0.6774,0.6782,7891.0 +1696365840000,0.678,0.678,0.6772,0.6775,9730.0 +1696365900000,0.6775,0.6789,0.6772,0.6788,20682.0 +1696365960000,0.679,0.68,0.6789,0.6796,9168.0 +1696366020000,0.6795,0.6795,0.6788,0.6791,12453.0 +1696366080000,0.679,0.679,0.6783,0.6788,7521.0 +1696366140000,0.6788,0.6788,0.6783,0.6783,505.0 +1696366200000,0.6783,0.6783,0.6771,0.6771,7911.0 +1696366260000,0.6772,0.6775,0.6772,0.6775,1746.0 +1696366320000,0.6775,0.6777,0.6767,0.6777,9864.0 +1696366380000,0.6776,0.6776,0.6766,0.6766,4086.0 +1696366440000,0.6766,0.6766,0.6761,0.6761,5330.0 +1696366500000,0.6762,0.6772,0.6762,0.6771,2898.0 +1696366560000,0.677,0.677,0.6765,0.6765,1129.0 +1696366620000,0.6766,0.6773,0.6766,0.6773,1443.0 +1696366680000,0.6774,0.6774,0.6772,0.6773,363.0 +1696366740000,0.6774,0.6778,0.677,0.6773,1196.0 +1696366800000,0.6771,0.6776,0.6768,0.6775,3129.0 +1696366860000,0.6775,0.6775,0.6767,0.6771,10539.0 +1696366920000,0.6771,0.6771,0.6767,0.677,878.0 +1696366980000,0.6769,0.6769,0.6752,0.6754,44436.0 +1696367040000,0.6754,0.6761,0.6752,0.676,21164.0 +1696367100000,0.6761,0.6767,0.6759,0.6767,1917.0 +1696367160000,0.6766,0.6766,0.6761,0.6762,4892.0 +1696367220000,0.676,0.6762,0.6752,0.6754,5382.0 +1696367280000,0.6754,0.6754,0.675,0.6754,5052.0 +1696367340000,0.6754,0.676,0.6752,0.6754,28168.0 +1696367400000,0.6755,0.6758,0.675,0.675,3240.0 +1696367460000,0.675,0.6753,0.6747,0.6749,8981.0 +1696367520000,0.675,0.6759,0.675,0.6754,52485.0 +1696367580000,0.6753,0.6754,0.6748,0.6748,6142.0 +1696367640000,0.6748,0.6749,0.6747,0.6748,1571.0 +1696367700000,0.6747,0.675,0.6746,0.675,2082.0 +1696367760000,0.675,0.675,0.6737,0.6737,16143.0 +1696367820000,0.6738,0.6756,0.6738,0.6753,35925.0 +1696367880000,0.6753,0.6753,0.6745,0.6746,3415.0 +1696367940000,0.6752,0.6752,0.6731,0.6731,56035.0 +1696368000000,0.6728,0.6731,0.6726,0.6729,7229.0 +1696368060000,0.6731,0.6738,0.6731,0.6735,6726.0 +1696368120000,0.6735,0.6735,0.6733,0.6733,988.0 +1696368180000,0.6733,0.6733,0.6732,0.6732,2749.0 +1696368240000,0.6731,0.6731,0.6722,0.6727,24755.0 +1696368300000,0.6728,0.6731,0.6727,0.6727,2300.0 +1696368360000,0.6728,0.6743,0.6728,0.6743,9591.0 +1696368420000,0.6735,0.6738,0.6729,0.6738,10559.0 +1696368480000,0.6737,0.6737,0.6737,0.6737,1049.0 +1696368540000,0.6733,0.6733,0.6729,0.6732,3645.0 +1696368600000,0.6733,0.6736,0.6733,0.6736,2215.0 +1696368660000,0.6735,0.6735,0.6728,0.6729,7626.0 +1696368720000,0.6728,0.673,0.6723,0.673,45532.0 +1696368780000,0.6729,0.6748,0.6729,0.6746,47565.0 +1696368840000,0.6746,0.6746,0.6745,0.6745,1968.0 +1696368900000,0.6746,0.6746,0.6737,0.674,7156.0 +1696368960000,0.6742,0.6742,0.6734,0.6734,9279.0 +1696369020000,0.6736,0.6736,0.6727,0.6731,6543.0 +1696369080000,0.6729,0.6748,0.6728,0.6741,25639.0 +1696369140000,0.6743,0.675,0.6741,0.6746,18042.0 +1696369200000,0.6748,0.6748,0.6744,0.6745,3201.0 +1696369260000,0.6744,0.6744,0.6742,0.6744,1315.0 +1696369320000,0.6744,0.6748,0.6737,0.6737,10956.0 +1696369380000,0.6737,0.6737,0.6734,0.6734,2413.0 +1696369440000,0.6735,0.6736,0.6733,0.6736,3091.0 +1696369500000,0.6737,0.6741,0.6737,0.6741,2413.0 +1696369560000,0.6741,0.6741,0.6737,0.674,1370.0 +1696369620000,0.6739,0.674,0.6739,0.674,263.0 +1696369680000,0.674,0.674,0.674,0.674,0.0 +1696369740000,0.6739,0.6739,0.6733,0.6733,1806.0 +1696369800000,0.6734,0.6737,0.6734,0.6736,1443.0 +1696369860000,0.6737,0.6745,0.6737,0.6745,14113.0 +1696369920000,0.6743,0.6744,0.6743,0.6743,59.0 +1696369980000,0.6744,0.6748,0.6744,0.6748,3821.0 +1696370040000,0.6748,0.6748,0.6748,0.6748,29.0 +1696370100000,0.6749,0.675,0.6749,0.675,954.0 +1696370160000,0.675,0.6757,0.675,0.6757,12361.0 +1696370220000,0.6758,0.6765,0.6758,0.6765,1812.0 +1696370280000,0.6764,0.6765,0.6758,0.6758,3652.0 +1696370340000,0.6758,0.6758,0.6753,0.6754,1453.0 +1696370400000,0.6754,0.6754,0.674,0.6747,11096.0 +1696370460000,0.6747,0.6753,0.6747,0.6749,7849.0 +1696370520000,0.6749,0.6752,0.6746,0.6748,654.0 +1696370580000,0.6749,0.675,0.6747,0.675,963.0 +1696370640000,0.6748,0.6748,0.6748,0.6748,1260.0 +1696370700000,0.6746,0.6749,0.6736,0.6736,3025.0 +1696370760000,0.6737,0.6741,0.6736,0.6736,5204.0 +1696370820000,0.6741,0.6742,0.6741,0.6742,594.0 +1696370880000,0.6742,0.6742,0.6736,0.6736,227.0 +1696370940000,0.6737,0.6738,0.6735,0.6735,1575.0 +1696371000000,0.6736,0.675,0.6736,0.6746,11018.0 +1696371060000,0.6746,0.6747,0.6746,0.6746,913.0 +1696371120000,0.6745,0.6746,0.6744,0.6744,629.0 +1696371180000,0.6745,0.6751,0.6745,0.675,3774.0 +1696371240000,0.6751,0.6754,0.6751,0.6754,602.0 +1696371300000,0.6753,0.6753,0.6751,0.6751,2666.0 +1696371360000,0.6751,0.6751,0.6751,0.6751,452.0 +1696371420000,0.6752,0.6754,0.6742,0.6742,9665.0 +1696371480000,0.6743,0.6743,0.6736,0.6741,2965.0 +1696371540000,0.6743,0.6743,0.6738,0.6742,2307.0 +1696371600000,0.6739,0.6742,0.6739,0.6741,77.0 +1696371660000,0.6741,0.6744,0.6741,0.6744,666.0 +1696371720000,0.6745,0.675,0.6745,0.6748,2140.0 +1696371780000,0.6744,0.6749,0.674,0.6741,8772.0 +1696371840000,0.6739,0.6739,0.6733,0.6733,8832.0 +1696371900000,0.6734,0.6735,0.6728,0.673,10595.0 +1696371960000,0.6732,0.6746,0.6732,0.6741,6488.0 +1696372020000,0.6741,0.6741,0.6739,0.6739,436.0 +1696372080000,0.6738,0.6746,0.6738,0.6746,1858.0 +1696372140000,0.6748,0.6754,0.6748,0.6753,5878.0 +1696372200000,0.6753,0.6753,0.6739,0.6742,7042.0 +1696372260000,0.6744,0.6746,0.6744,0.6746,782.0 +1696372320000,0.6746,0.6749,0.6746,0.6749,1175.0 +1696372380000,0.675,0.6757,0.675,0.6757,8875.0 +1696372440000,0.6757,0.6758,0.6753,0.6755,7974.0 +1696372500000,0.6755,0.6755,0.6753,0.6754,547.0 +1696372560000,0.6754,0.6754,0.6747,0.675,3060.0 +1696372620000,0.675,0.6753,0.6749,0.6753,4205.0 +1696372680000,0.6751,0.6756,0.6748,0.6756,4763.0 +1696372740000,0.6756,0.6757,0.6753,0.6757,3140.0 +1696372800000,0.6755,0.6756,0.6754,0.6756,4766.0 +1696372860000,0.6755,0.676,0.6755,0.6759,2575.0 +1696372920000,0.6759,0.6761,0.6759,0.6761,567.0 +1696372980000,0.6759,0.6759,0.6754,0.6756,1446.0 +1696373040000,0.6757,0.6759,0.6755,0.6759,1746.0 +1696373100000,0.6757,0.6757,0.6745,0.6748,6637.0 +1696373160000,0.6745,0.6745,0.6717,0.6727,19587.0 +1696373220000,0.6728,0.6728,0.6724,0.6727,5783.0 +1696373280000,0.6727,0.6727,0.6712,0.6727,23832.0 +1696373340000,0.6727,0.6727,0.6717,0.6719,3692.0 +1696373400000,0.6719,0.6719,0.6715,0.6718,1531.0 +1696373460000,0.6717,0.6722,0.6713,0.6717,8983.0 +1696373520000,0.6717,0.6718,0.6716,0.6718,1509.0 +1696373580000,0.672,0.6728,0.672,0.6726,22430.0 +1696373640000,0.6724,0.6724,0.6724,0.6724,2970.0 +1696373700000,0.6725,0.6729,0.6723,0.6723,6190.0 +1696373760000,0.6722,0.6744,0.6722,0.6741,9139.0 +1696373820000,0.6745,0.675,0.6733,0.6748,6085.0 +1696373880000,0.6749,0.6757,0.6744,0.6751,29275.0 +1696373940000,0.6754,0.6767,0.6753,0.6764,17863.0 +1696374000000,0.6766,0.677,0.676,0.676,13940.0 +1696374060000,0.6761,0.6764,0.6758,0.676,14013.0 +1696374120000,0.676,0.6764,0.676,0.6762,3521.0 +1696374180000,0.6761,0.6761,0.6749,0.6752,35027.0 +1696374240000,0.6751,0.676,0.6747,0.6759,4213.0 +1696374300000,0.6758,0.6763,0.6757,0.6758,6522.0 +1696374360000,0.6757,0.6758,0.6747,0.6747,7445.0 +1696374420000,0.6746,0.6758,0.6746,0.6758,5076.0 +1696374480000,0.6754,0.6759,0.6751,0.6751,4488.0 +1696374540000,0.675,0.6755,0.6747,0.6748,6742.0 +1696374600000,0.6746,0.6746,0.6739,0.6744,11935.0 +1696374660000,0.674,0.674,0.6734,0.6736,2678.0 +1696374720000,0.6735,0.6743,0.6735,0.6742,3786.0 +1696374780000,0.6741,0.6747,0.6741,0.6744,2004.0 +1696374840000,0.6745,0.6746,0.6743,0.6744,1368.0 +1696374900000,0.6742,0.6742,0.6726,0.6738,27227.0 +1696374960000,0.6737,0.6738,0.6733,0.6738,2489.0 +1696375020000,0.6737,0.6737,0.6729,0.6734,5474.0 +1696375080000,0.6734,0.6743,0.6723,0.6723,11155.0 +1696375140000,0.6723,0.6727,0.6721,0.6722,4412.0 +1696375200000,0.6722,0.6724,0.6714,0.6718,7478.0 +1696375260000,0.6719,0.6724,0.6717,0.6724,5165.0 +1696375320000,0.6721,0.6723,0.672,0.6722,364.0 +1696375380000,0.6724,0.6733,0.6724,0.6729,22672.0 +1696375440000,0.6727,0.6728,0.6708,0.6715,29486.0 +1696375500000,0.6714,0.6715,0.6698,0.6715,25439.0 +1696375560000,0.6714,0.6717,0.6712,0.6713,2118.0 +1696375620000,0.6712,0.6716,0.6711,0.6714,2131.0 +1696375680000,0.6715,0.672,0.6715,0.6716,10029.0 +1696375740000,0.6718,0.6723,0.6714,0.6718,10912.0 +1696375800000,0.6717,0.6717,0.6712,0.6714,1516.0 +1696375860000,0.6715,0.6722,0.6711,0.6721,45595.0 +1696375920000,0.6719,0.6722,0.6718,0.6718,2013.0 +1696375980000,0.6718,0.6718,0.6709,0.6709,9610.0 +1696376040000,0.671,0.671,0.6696,0.6698,18640.0 +1696376100000,0.6698,0.67,0.6696,0.67,11615.0 +1696376160000,0.6699,0.67,0.6696,0.6697,3670.0 +1696376220000,0.6696,0.6697,0.6689,0.6694,17769.0 +1696376280000,0.6693,0.6704,0.6693,0.6704,7678.0 +1696376340000,0.6702,0.6703,0.6699,0.6702,7983.0 +1696376400000,0.6702,0.6715,0.6702,0.6715,20773.0 +1696376460000,0.6714,0.6717,0.6713,0.6716,3808.0 +1696376520000,0.6717,0.6717,0.6706,0.6708,6528.0 +1696376580000,0.6709,0.6715,0.6709,0.6715,9066.0 +1696376640000,0.6715,0.6715,0.6713,0.6713,4347.0 +1696376700000,0.6711,0.6717,0.6711,0.6714,2070.0 +1696376760000,0.6714,0.6718,0.6712,0.6718,3071.0 +1696376820000,0.6718,0.6722,0.6718,0.6721,2314.0 +1696376880000,0.6722,0.6729,0.6722,0.6729,6538.0 +1696376940000,0.6729,0.6729,0.6717,0.6719,8200.0 +1696377000000,0.6718,0.6718,0.6715,0.6717,2543.0 +1696377060000,0.6715,0.6722,0.6714,0.672,2789.0 +1696377120000,0.672,0.6722,0.672,0.6722,345.0 +1696377180000,0.6722,0.6722,0.6715,0.6719,4282.0 +1696377240000,0.6718,0.6718,0.6704,0.6705,7465.0 +1696377300000,0.6706,0.6717,0.6706,0.6711,8003.0 +1696377360000,0.6712,0.6719,0.6712,0.6716,1523.0 +1696377420000,0.6715,0.672,0.6715,0.6718,3017.0 +1696377480000,0.6718,0.6726,0.6718,0.6722,5417.0 +1696377540000,0.6723,0.6726,0.6721,0.6725,3225.0 +1696377600000,0.6725,0.6725,0.6719,0.6719,12873.0 +1696377660000,0.6719,0.6721,0.6716,0.6716,7372.0 +1696377720000,0.6716,0.6716,0.6695,0.6702,16524.0 +1696377780000,0.6703,0.6708,0.6694,0.67,25398.0 +1696377840000,0.6699,0.6702,0.6682,0.6682,23114.0 +1696377900000,0.6682,0.6693,0.6666,0.6688,59091.0 +1696377960000,0.6688,0.669,0.6675,0.6678,16459.0 +1696378020000,0.6678,0.669,0.6678,0.6686,8729.0 +1696378080000,0.6687,0.669,0.6673,0.6674,21854.0 +1696378140000,0.6673,0.6683,0.6668,0.6682,35315.0 +1696378200000,0.6683,0.669,0.6681,0.6681,22788.0 +1696378260000,0.6681,0.6697,0.6681,0.6696,8465.0 +1696378320000,0.6696,0.6697,0.6686,0.6694,16792.0 +1696378380000,0.6691,0.6691,0.6681,0.6683,6113.0 +1696378440000,0.6681,0.6681,0.6656,0.6666,35012.0 +1696378500000,0.6665,0.6683,0.6663,0.6676,22193.0 +1696378560000,0.6675,0.6675,0.6662,0.6662,5552.0 +1696378620000,0.6662,0.6663,0.6652,0.6652,14956.0 +1696378680000,0.6653,0.6653,0.6613,0.6645,161241.0 +1696378740000,0.6645,0.6648,0.664,0.6641,17558.0 +1696378800000,0.6643,0.6651,0.6641,0.6642,24430.0 +1696378860000,0.6643,0.6649,0.6632,0.6644,20546.0 +1696378920000,0.6642,0.6643,0.6626,0.6636,13331.0 +1696378980000,0.6633,0.6633,0.6614,0.6621,15146.0 +1696379040000,0.6622,0.6634,0.6622,0.6626,10712.0 +1696379100000,0.6629,0.664,0.6626,0.6639,21437.0 +1696379160000,0.6638,0.6638,0.6622,0.6627,21065.0 +1696379220000,0.6627,0.663,0.6613,0.6614,10847.0 +1696379280000,0.6613,0.6621,0.658,0.6601,86624.0 +1696379340000,0.66,0.6618,0.6596,0.6602,24108.0 +1696379400000,0.6602,0.6615,0.6594,0.6598,22972.0 +1696379460000,0.6593,0.6595,0.6546,0.6552,103560.0 +1696379520000,0.6552,0.6605,0.6543,0.6587,125960.0 +1696379580000,0.6589,0.659,0.6568,0.6574,29489.0 +1696379640000,0.6577,0.658,0.656,0.6576,48625.0 +1696379700000,0.6575,0.6576,0.6544,0.6547,49176.0 +1696379760000,0.6547,0.6562,0.6538,0.6555,34304.0 +1696379820000,0.6555,0.6555,0.6514,0.6534,73923.0 +1696379880000,0.6534,0.6555,0.6527,0.6548,33132.0 +1696379940000,0.6549,0.6551,0.6512,0.6512,42074.0 +1696380000000,0.6511,0.6523,0.642,0.643,255979.0 +1696380060000,0.6432,0.6501,0.6432,0.6496,104872.0 +1696380120000,0.6493,0.6498,0.6476,0.6481,53826.0 +1696380180000,0.6481,0.6488,0.6478,0.6483,20994.0 +1696380240000,0.6488,0.649,0.6464,0.6472,36616.0 +1696380300000,0.6473,0.6493,0.6464,0.649,33315.0 +1696380360000,0.649,0.6495,0.6483,0.6489,18667.0 +1696380420000,0.6489,0.6507,0.6478,0.6505,25357.0 +1696380480000,0.6505,0.6513,0.6493,0.65,24848.0 +1696380540000,0.6494,0.6517,0.6494,0.6514,24474.0 +1696380600000,0.6517,0.6525,0.6515,0.6515,25868.0 +1696380660000,0.6518,0.6521,0.6511,0.6511,11228.0 +1696380720000,0.6511,0.6522,0.6511,0.6512,10243.0 +1696380780000,0.6512,0.652,0.6503,0.6509,7815.0 +1696380840000,0.6509,0.6514,0.6507,0.6514,7589.0 +1696380900000,0.6508,0.6517,0.6499,0.6509,31168.0 +1696380960000,0.651,0.6514,0.6507,0.6507,6123.0 +1696381020000,0.6507,0.6522,0.649,0.6496,23099.0 +1696381080000,0.6493,0.65,0.6482,0.6482,18665.0 +1696381140000,0.6488,0.6501,0.6488,0.6493,20645.0 +1696381200000,0.6493,0.6497,0.647,0.6475,31070.0 +1696381260000,0.6472,0.6496,0.6468,0.6494,16782.0 +1696381320000,0.6491,0.6504,0.6484,0.6491,25127.0 +1696381380000,0.6492,0.6516,0.6492,0.6516,42577.0 +1696381440000,0.6516,0.6521,0.6513,0.6521,20815.0 +1696381500000,0.6521,0.6538,0.6518,0.6535,29124.0 +1696381560000,0.6536,0.6551,0.653,0.6551,18649.0 +1696381620000,0.6549,0.6564,0.6546,0.6562,21809.0 +1696381680000,0.6562,0.657,0.6558,0.6568,22845.0 +1696381740000,0.6568,0.6569,0.6561,0.6561,15446.0 +1696381800000,0.6562,0.6564,0.6553,0.6558,8752.0 +1696381860000,0.6559,0.6563,0.6553,0.6563,6649.0 +1696381920000,0.6563,0.6566,0.6563,0.6566,17509.0 +1696381980000,0.6565,0.6565,0.6558,0.6563,7709.0 +1696382040000,0.656,0.6563,0.6559,0.6559,2929.0 +1696382100000,0.656,0.656,0.6556,0.656,2180.0 +1696382160000,0.656,0.656,0.6554,0.6559,3998.0 +1696382220000,0.6557,0.6558,0.6549,0.6549,7837.0 +1696382280000,0.655,0.6558,0.6546,0.6547,8513.0 +1696382340000,0.6547,0.6547,0.6535,0.6538,7872.0 +1696382400000,0.6538,0.654,0.653,0.6531,4986.0 +1696382460000,0.653,0.6538,0.653,0.6537,2425.0 +1696382520000,0.6535,0.6542,0.6533,0.6542,2894.0 +1696382580000,0.6542,0.6542,0.6535,0.6539,6392.0 +1696382640000,0.654,0.6546,0.654,0.6546,19859.0 +1696382700000,0.6546,0.6552,0.6546,0.6552,2714.0 +1696382760000,0.6553,0.6568,0.6552,0.6568,5779.0 +1696382820000,0.6567,0.6567,0.6559,0.656,5403.0 +1696382880000,0.6565,0.657,0.6565,0.657,1157.0 +1696382940000,0.657,0.6584,0.657,0.6584,3941.0 +1696383000000,0.658,0.6584,0.6572,0.6572,14172.0 +1696383060000,0.6571,0.6572,0.656,0.6563,15569.0 +1696383120000,0.6564,0.6568,0.6561,0.6565,5504.0 +1696383180000,0.6564,0.657,0.6561,0.657,6034.0 +1696383240000,0.657,0.657,0.6565,0.6566,1741.0 +1696383300000,0.6566,0.6569,0.6561,0.6566,12129.0 +1696383360000,0.6564,0.6567,0.6562,0.6567,5038.0 +1696383420000,0.6567,0.6576,0.6567,0.6576,16263.0 +1696383480000,0.6576,0.6576,0.6573,0.6573,1272.0 +1696383540000,0.6573,0.6573,0.6559,0.6572,14319.0 +1696383600000,0.6571,0.6574,0.6568,0.6568,8969.0 +1696383660000,0.6569,0.6571,0.6566,0.6571,1212.0 +1696383720000,0.6571,0.6578,0.6567,0.6578,18856.0 +1696383780000,0.6579,0.6589,0.6573,0.6578,18320.0 +1696383840000,0.6577,0.6585,0.6573,0.6577,13831.0 +1696383900000,0.6579,0.6586,0.6578,0.6582,7921.0 +1696383960000,0.6583,0.6593,0.6583,0.6589,7597.0 +1696384020000,0.659,0.659,0.6581,0.6582,1180.0 +1696384080000,0.6579,0.6589,0.6579,0.6588,2755.0 +1696384140000,0.6584,0.6587,0.6584,0.6587,3472.0 +1696384200000,0.6587,0.6587,0.6584,0.6586,991.0 +1696384260000,0.6586,0.6589,0.6586,0.6588,2733.0 +1696384320000,0.6587,0.6587,0.6583,0.6583,3093.0 +1696384380000,0.6584,0.6593,0.6584,0.6591,1548.0 +1696384440000,0.659,0.6594,0.6589,0.6594,2172.0 +1696384500000,0.6592,0.6596,0.6591,0.6591,4873.0 +1696384560000,0.6589,0.6591,0.6582,0.6582,10825.0 +1696384620000,0.6582,0.6591,0.6582,0.6591,5155.0 +1696384680000,0.659,0.6591,0.6578,0.6578,5866.0 +1696384740000,0.6574,0.6586,0.6574,0.6586,41929.0 +1696384800000,0.6586,0.6593,0.6582,0.6591,17322.0 +1696384860000,0.6592,0.6594,0.6586,0.6593,12030.0 +1696384920000,0.6593,0.6604,0.659,0.6597,42861.0 +1696384980000,0.6596,0.6601,0.6592,0.6597,49930.0 +1696385040000,0.6598,0.6606,0.6596,0.6602,21881.0 +1696385100000,0.6602,0.6603,0.6598,0.6603,9463.0 +1696385160000,0.6606,0.6614,0.6606,0.6606,8512.0 +1696385220000,0.6606,0.6643,0.6606,0.6642,127927.0 +1696385280000,0.6642,0.6653,0.6638,0.6653,28597.0 +1696385340000,0.6653,0.6669,0.6652,0.6669,25956.0 +1696385400000,0.6667,0.6669,0.6658,0.6661,22131.0 +1696385460000,0.6663,0.6669,0.6663,0.6669,7719.0 +1696385520000,0.6667,0.6678,0.6665,0.6677,10032.0 +1696385580000,0.6677,0.6679,0.6672,0.6678,6976.0 +1696385640000,0.6679,0.668,0.6675,0.6675,17829.0 +1696385700000,0.6675,0.6683,0.6666,0.6666,17521.0 +1696385760000,0.6665,0.6674,0.6665,0.6673,12657.0 +1696385820000,0.6672,0.6676,0.667,0.6674,13402.0 +1696385880000,0.6673,0.6678,0.667,0.6676,10049.0 +1696385940000,0.6674,0.6694,0.667,0.6689,44266.0 +1696386000000,0.6689,0.6733,0.6689,0.6713,182231.0 +1696386060000,0.6713,0.6726,0.6712,0.6724,29781.0 +1696386120000,0.672,0.672,0.6715,0.6716,13321.0 +1696386180000,0.6717,0.6719,0.671,0.6719,35725.0 +1696386240000,0.6719,0.6728,0.6712,0.6728,35746.0 +1696386300000,0.6727,0.6727,0.6711,0.6721,34418.0 +1696386360000,0.6725,0.6736,0.6725,0.6727,63732.0 +1696386420000,0.6727,0.6735,0.6726,0.6734,9910.0 +1696386480000,0.6735,0.6736,0.6728,0.6729,19738.0 +1696386540000,0.6729,0.6734,0.6721,0.6732,26020.0 +1696386600000,0.6734,0.6747,0.6731,0.6744,41457.0 +1696386660000,0.6745,0.6751,0.6742,0.6751,24583.0 +1696386720000,0.675,0.677,0.675,0.676,66142.0 +1696386780000,0.6761,0.6768,0.6761,0.6766,14110.0 +1696386840000,0.6765,0.6768,0.675,0.675,37099.0 +1696386900000,0.6751,0.6752,0.6738,0.6738,15157.0 +1696386960000,0.6738,0.6743,0.6736,0.674,16423.0 +1696387020000,0.674,0.6743,0.6719,0.6724,33900.0 +1696387080000,0.6725,0.6726,0.6712,0.6714,14478.0 +1696387140000,0.6714,0.6718,0.6709,0.6712,12095.0 +1696387200000,0.6713,0.6725,0.6712,0.6725,33749.0 +1696387260000,0.6725,0.6725,0.6721,0.6722,4984.0 +1696387320000,0.6721,0.6721,0.6715,0.6716,1125.0 +1696387380000,0.6715,0.6721,0.6713,0.6716,7344.0 +1696387440000,0.6715,0.6715,0.671,0.6714,3023.0 +1696387500000,0.6715,0.673,0.6713,0.673,9943.0 +1696387560000,0.6729,0.6733,0.6726,0.6733,5944.0 +1696387620000,0.6732,0.6732,0.6725,0.6728,7013.0 +1696387680000,0.6727,0.673,0.6725,0.673,3143.0 +1696387740000,0.6729,0.6729,0.6718,0.672,11699.0 +1696387800000,0.6719,0.6719,0.6713,0.6713,8121.0 +1696387860000,0.6713,0.6716,0.671,0.6716,4030.0 +1696387920000,0.6716,0.6718,0.6714,0.6718,6933.0 +1696387980000,0.6718,0.6719,0.6716,0.6718,4396.0 +1696388040000,0.6717,0.6733,0.6717,0.6731,35931.0 +1696388100000,0.6731,0.6733,0.6727,0.6728,8616.0 +1696388160000,0.6728,0.6728,0.672,0.672,4975.0 +1696388220000,0.6721,0.6721,0.6712,0.6712,13099.0 +1696388280000,0.6713,0.6714,0.6709,0.671,14300.0 +1696388340000,0.6711,0.6711,0.6703,0.6704,20077.0 +1696388400000,0.6702,0.6707,0.6701,0.6705,10817.0 +1696388460000,0.6705,0.6705,0.6701,0.6702,3017.0 +1696388520000,0.6701,0.6702,0.6697,0.6699,13560.0 +1696388580000,0.6698,0.6701,0.6697,0.6699,4757.0 +1696388640000,0.6697,0.6703,0.6697,0.6701,2734.0 +1696388700000,0.67,0.6705,0.6698,0.6705,3929.0 +1696388760000,0.6705,0.6713,0.6702,0.6713,3223.0 +1696388820000,0.6708,0.6715,0.6708,0.6714,2707.0 +1696388880000,0.6716,0.672,0.6716,0.6718,2262.0 +1696388940000,0.6717,0.673,0.6717,0.6729,5368.0 +1696389000000,0.6729,0.6729,0.6716,0.6726,11729.0 +1696389060000,0.6724,0.6727,0.6723,0.6723,1569.0 +1696389120000,0.6724,0.6738,0.6724,0.6738,18665.0 +1696389180000,0.6737,0.675,0.6737,0.6741,8586.0 +1696389240000,0.6738,0.6738,0.6737,0.6738,636.0 +1696389300000,0.6739,0.6752,0.6739,0.6752,8046.0 +1696389360000,0.6751,0.6758,0.6745,0.6753,21609.0 +1696389420000,0.6753,0.676,0.6744,0.6756,37800.0 +1696389480000,0.6757,0.6778,0.6757,0.6773,18600.0 +1696389540000,0.6774,0.6775,0.6765,0.6768,4882.0 +1696389600000,0.6768,0.6775,0.6767,0.6767,14593.0 +1696389660000,0.6768,0.6779,0.6766,0.6771,13959.0 +1696389720000,0.6773,0.6806,0.677,0.6797,116391.0 +1696389780000,0.6797,0.6819,0.6793,0.6808,82599.0 +1696389840000,0.6812,0.6828,0.6805,0.682,63401.0 +1696389900000,0.6819,0.6821,0.6814,0.6819,18801.0 +1696389960000,0.6819,0.6823,0.6815,0.6821,12936.0 +1696390020000,0.6821,0.6838,0.682,0.6838,63148.0 +1696390080000,0.6835,0.6836,0.6829,0.6831,17180.0 +1696390140000,0.683,0.683,0.6818,0.6818,26144.0 +1696390200000,0.6819,0.6825,0.6818,0.6825,14197.0 +1696390260000,0.6825,0.6825,0.681,0.6814,41196.0 +1696390320000,0.6811,0.6814,0.6794,0.6794,28963.0 +1696390380000,0.6793,0.6803,0.6792,0.6803,17785.0 +1696390440000,0.6804,0.6809,0.6795,0.6796,20930.0 +1696390500000,0.6797,0.6797,0.6792,0.6796,8917.0 +1696390560000,0.6793,0.6795,0.6792,0.6795,4161.0 +1696390620000,0.6795,0.68,0.6794,0.6796,12539.0 +1696390680000,0.6795,0.6796,0.6794,0.6794,6277.0 +1696390740000,0.6794,0.6803,0.6794,0.6802,14489.0 +1696390800000,0.6802,0.6806,0.68,0.6804,4952.0 +1696390860000,0.6804,0.6825,0.6797,0.6823,39949.0 +1696390920000,0.6825,0.683,0.6819,0.6819,19425.0 +1696390980000,0.682,0.6823,0.6818,0.6819,6628.0 +1696391040000,0.6818,0.6818,0.6809,0.681,6761.0 +1696391100000,0.681,0.6832,0.681,0.683,23903.0 +1696391160000,0.6831,0.6835,0.6826,0.6828,16220.0 +1696391220000,0.6827,0.6833,0.6827,0.6832,7346.0 +1696391280000,0.6833,0.686,0.6833,0.6855,69658.0 +1696391340000,0.6856,0.6868,0.6855,0.6864,23451.0 +1696391400000,0.6865,0.6887,0.6864,0.6872,57087.0 +1696391460000,0.6872,0.6897,0.6869,0.6872,40044.0 +1696391520000,0.687,0.687,0.6855,0.6855,44877.0 +1696391580000,0.6855,0.6893,0.6853,0.6889,47284.0 +1696391640000,0.6889,0.6924,0.6889,0.6918,106039.0 +1696391700000,0.6917,0.6929,0.6888,0.689,48170.0 +1696391760000,0.6888,0.6888,0.688,0.688,10224.0 +1696391820000,0.688,0.6898,0.6878,0.6897,15273.0 +1696391880000,0.6896,0.6907,0.688,0.6899,32131.0 +1696391940000,0.6899,0.6906,0.6894,0.6902,20894.0 +1696392000000,0.6904,0.6939,0.6902,0.6932,64778.0 +1696392060000,0.6933,0.6933,0.6902,0.6905,31055.0 +1696392120000,0.6905,0.6933,0.6897,0.6932,25858.0 +1696392180000,0.6932,0.6935,0.692,0.6925,13690.0 +1696392240000,0.6922,0.6922,0.6866,0.6878,111723.0 +1696392300000,0.6876,0.6914,0.687,0.6914,72804.0 +1696392360000,0.691,0.6937,0.691,0.6913,70943.0 +1696392420000,0.6914,0.6915,0.6908,0.6914,12947.0 +1696392480000,0.6913,0.6916,0.6905,0.6909,38944.0 +1696392540000,0.691,0.691,0.6897,0.6902,33015.0 +1696392600000,0.6899,0.6901,0.6885,0.6885,17684.0 +1696392660000,0.6885,0.6892,0.6881,0.689,11505.0 +1696392720000,0.689,0.689,0.6881,0.6883,11437.0 +1696392780000,0.6882,0.6883,0.687,0.6879,39608.0 +1696392840000,0.6879,0.6889,0.6869,0.6887,71257.0 +1696392900000,0.689,0.6896,0.6849,0.6857,93358.0 +1696392960000,0.6853,0.6866,0.685,0.6861,31425.0 +1696393020000,0.6862,0.6887,0.6854,0.688,54770.0 +1696393080000,0.6879,0.688,0.6859,0.6862,47473.0 +1696393140000,0.6862,0.6878,0.6858,0.6875,42051.0 +1696393200000,0.6873,0.6876,0.6866,0.6874,7046.0 +1696393260000,0.6874,0.6874,0.6866,0.6866,9860.0 +1696393320000,0.6867,0.6874,0.6867,0.6874,9895.0 +1696393380000,0.6875,0.6875,0.6851,0.6851,32894.0 +1696393440000,0.685,0.6861,0.6842,0.6861,26550.0 +1696393500000,0.686,0.6862,0.6836,0.6841,28860.0 +1696393560000,0.6842,0.6849,0.6842,0.6844,6945.0 +1696393620000,0.6842,0.6848,0.6821,0.6848,51222.0 +1696393680000,0.6844,0.6849,0.6842,0.6842,15601.0 +1696393740000,0.684,0.6848,0.6833,0.6848,26337.0 +1696393800000,0.6847,0.6849,0.6828,0.6833,13839.0 +1696393860000,0.683,0.6832,0.6828,0.6829,3356.0 +1696393920000,0.6828,0.6836,0.6821,0.6827,33446.0 +1696393980000,0.6826,0.6836,0.6826,0.683,31217.0 +1696394040000,0.6833,0.6837,0.6833,0.6837,13134.0 +1696394100000,0.6835,0.6853,0.6835,0.6853,26312.0 +1696394160000,0.6854,0.6857,0.6846,0.6856,12778.0 +1696394220000,0.6857,0.6861,0.6856,0.686,15695.0 +1696394280000,0.6859,0.6876,0.6859,0.6876,21990.0 +1696394340000,0.6875,0.6883,0.6875,0.6877,17017.0 +1696394400000,0.6878,0.6881,0.6865,0.6865,14115.0 +1696394460000,0.6865,0.6872,0.6861,0.6861,24905.0 +1696394520000,0.686,0.6866,0.685,0.685,9155.0 +1696394580000,0.6847,0.6848,0.6842,0.6846,9609.0 +1696394640000,0.6847,0.6856,0.6847,0.6847,11397.0 +1696394700000,0.6846,0.6853,0.6838,0.6849,29906.0 +1696394760000,0.6845,0.6863,0.6844,0.6849,13573.0 +1696394820000,0.6847,0.6855,0.684,0.6851,13963.0 +1696394880000,0.6851,0.686,0.6851,0.6857,9448.0 +1696394940000,0.6857,0.6857,0.6845,0.6846,5805.0 +1696395000000,0.6846,0.6854,0.6842,0.6842,11850.0 +1696395060000,0.6841,0.6851,0.6838,0.6851,6336.0 +1696395120000,0.6852,0.6853,0.6851,0.6851,961.0 +1696395180000,0.6853,0.6863,0.6846,0.685,9633.0 +1696395240000,0.6852,0.686,0.6852,0.686,11962.0 +1696395300000,0.6858,0.6868,0.6858,0.6866,13322.0 +1696395360000,0.6861,0.6861,0.6851,0.6855,6671.0 +1696395420000,0.6854,0.6854,0.6838,0.6841,5356.0 +1696395480000,0.6839,0.6839,0.6838,0.6838,7603.0 +1696395540000,0.6837,0.684,0.6836,0.6838,5913.0 +1696395600000,0.6837,0.6838,0.6829,0.6832,14135.0 +1696395660000,0.6831,0.6837,0.6825,0.6828,26490.0 +1696395720000,0.6825,0.6831,0.682,0.6829,23800.0 +1696395780000,0.6828,0.6836,0.6828,0.6833,3467.0 +1696395840000,0.6831,0.6831,0.6812,0.6815,51057.0 +1696395900000,0.6815,0.6815,0.6797,0.6801,60739.0 +1696395960000,0.68,0.6804,0.6787,0.6798,43023.0 +1696396020000,0.6798,0.6801,0.6797,0.6801,1430.0 +1696396080000,0.6803,0.6803,0.6798,0.6803,8703.0 +1696396140000,0.6803,0.6807,0.679,0.6803,40689.0 +1696396200000,0.6804,0.6804,0.6791,0.6791,16671.0 +1696396260000,0.6791,0.6794,0.6786,0.6794,4849.0 +1696396320000,0.6792,0.6793,0.6789,0.6792,5639.0 +1696396380000,0.6796,0.6797,0.6784,0.6797,26099.0 +1696396440000,0.6796,0.6804,0.6791,0.6795,15473.0 +1696396500000,0.6794,0.6798,0.6773,0.678,21664.0 +1696396560000,0.6776,0.6777,0.6756,0.6773,37513.0 +1696396620000,0.6778,0.6788,0.6776,0.6785,17192.0 +1696396680000,0.6785,0.679,0.678,0.6786,8675.0 +1696396740000,0.6785,0.679,0.6771,0.6783,17798.0 +1696396800000,0.6783,0.679,0.6779,0.679,7824.0 +1696396860000,0.679,0.6791,0.6787,0.6787,5011.0 +1696396920000,0.6787,0.6801,0.6787,0.6796,12007.0 +1696396980000,0.6796,0.6808,0.6796,0.6808,6027.0 +1696397040000,0.6809,0.681,0.6793,0.6793,11626.0 +1696397100000,0.6792,0.6795,0.679,0.6794,4695.0 +1696397160000,0.6794,0.6796,0.679,0.6793,11997.0 +1696397220000,0.6793,0.6798,0.6793,0.6798,1696.0 +1696397280000,0.6799,0.6801,0.6799,0.6801,5136.0 +1696397340000,0.6802,0.6808,0.6802,0.6806,3262.0 +1696397400000,0.6806,0.6814,0.6802,0.681,9396.0 +1696397460000,0.6811,0.682,0.6811,0.6817,4452.0 +1696397520000,0.6817,0.6843,0.6815,0.6843,28322.0 +1696397580000,0.6843,0.6856,0.684,0.6856,19170.0 +1696397640000,0.6858,0.6872,0.6858,0.6863,35277.0 +1696397700000,0.6862,0.6869,0.6856,0.6864,43864.0 +1696397760000,0.6861,0.6865,0.6858,0.6858,24619.0 +1696397820000,0.6859,0.686,0.6855,0.6855,7251.0 +1696397880000,0.6855,0.6856,0.6847,0.6847,6253.0 +1696397940000,0.6847,0.6867,0.6847,0.6864,56994.0 +1696398000000,0.6867,0.6885,0.686,0.6881,59756.0 +1696398060000,0.6881,0.6887,0.6874,0.6874,11211.0 +1696398120000,0.6874,0.6891,0.6874,0.6878,22462.0 +1696398180000,0.6877,0.6893,0.6877,0.6885,32551.0 +1696398240000,0.6888,0.691,0.6883,0.6883,23733.0 +1696398300000,0.6883,0.6903,0.6883,0.6898,29569.0 +1696398360000,0.6897,0.6897,0.688,0.688,7539.0 +1696398420000,0.688,0.688,0.6876,0.6876,5953.0 +1696398480000,0.6876,0.6896,0.687,0.6896,38205.0 +1696398540000,0.6895,0.6895,0.6885,0.6887,4949.0 +1696398600000,0.6889,0.69,0.6889,0.6894,9646.0 +1696398660000,0.6891,0.6897,0.6888,0.6897,8842.0 +1696398720000,0.69,0.6914,0.6895,0.6895,17122.0 +1696398780000,0.6898,0.6899,0.6892,0.6896,4867.0 +1696398840000,0.6896,0.6903,0.6885,0.6888,17646.0 +1696398900000,0.6886,0.6886,0.686,0.687,54662.0 +1696398960000,0.6868,0.6876,0.6862,0.6869,34106.0 +1696399020000,0.6868,0.6868,0.6861,0.6868,9621.0 +1696399080000,0.687,0.6889,0.687,0.6889,20707.0 +1696399140000,0.689,0.6905,0.6888,0.6903,27042.0 +1696399200000,0.6903,0.6912,0.6889,0.6896,56486.0 +1696399260000,0.6892,0.6896,0.6875,0.6875,16283.0 +1696399320000,0.6874,0.6878,0.6868,0.6868,9091.0 +1696399380000,0.6868,0.6877,0.6863,0.6871,9539.0 +1696399440000,0.6871,0.6871,0.6844,0.6844,42443.0 +1696399500000,0.6843,0.6843,0.6823,0.6825,73667.0 +1696399560000,0.6827,0.6831,0.6817,0.6827,35121.0 +1696399620000,0.6828,0.6844,0.6827,0.683,18214.0 +1696399680000,0.6829,0.6852,0.6815,0.6834,61727.0 +1696399740000,0.6832,0.684,0.6828,0.6838,9751.0 +1696399800000,0.6838,0.6847,0.6837,0.6846,16869.0 +1696399860000,0.6847,0.685,0.6842,0.6842,6411.0 +1696399920000,0.6841,0.6847,0.6828,0.6832,29746.0 +1696399980000,0.6833,0.6849,0.6833,0.6849,10224.0 +1696400040000,0.6848,0.6852,0.6847,0.685,6060.0 +1696400100000,0.6851,0.6852,0.6846,0.6846,12345.0 +1696400160000,0.6844,0.6844,0.6826,0.6826,14387.0 +1696400220000,0.6825,0.6828,0.6816,0.6816,19429.0 +1696400280000,0.6816,0.6816,0.6808,0.6813,12091.0 +1696400340000,0.6815,0.6815,0.6805,0.6813,6966.0 +1696400400000,0.6812,0.6821,0.6812,0.6817,10842.0 +1696400460000,0.6818,0.6819,0.6814,0.6814,3703.0 +1696400520000,0.6814,0.6816,0.6814,0.6816,1312.0 +1696400580000,0.6818,0.6818,0.6816,0.6816,8202.0 +1696400640000,0.6816,0.6838,0.6816,0.6838,13037.0 +1696400700000,0.6838,0.6838,0.6821,0.6821,20416.0 +1696400760000,0.6819,0.6819,0.6819,0.6819,2531.0 +1696400820000,0.6822,0.6829,0.6821,0.6829,2702.0 +1696400880000,0.6826,0.6828,0.6818,0.6818,1825.0 +1696400940000,0.6819,0.6841,0.6819,0.6838,70302.0 +1696401000000,0.6838,0.6843,0.6835,0.6837,12657.0 +1696401060000,0.6837,0.6837,0.6822,0.6822,6720.0 +1696401120000,0.6821,0.6822,0.6816,0.6822,8939.0 +1696401180000,0.6824,0.6826,0.682,0.6825,3497.0 +1696401240000,0.6825,0.6833,0.6822,0.6833,3533.0 +1696401300000,0.6834,0.684,0.6829,0.684,10863.0 +1696401360000,0.684,0.6849,0.6838,0.6849,12019.0 +1696401420000,0.6849,0.686,0.6847,0.6859,12734.0 +1696401480000,0.6861,0.6891,0.6861,0.688,39484.0 +1696401540000,0.6877,0.688,0.6875,0.6875,17098.0 +1696401600000,0.6878,0.6887,0.687,0.687,27447.0 +1696401660000,0.6869,0.6873,0.6868,0.6871,5536.0 +1696401720000,0.6869,0.6877,0.6868,0.6868,11851.0 +1696401780000,0.6867,0.6873,0.6861,0.6864,8612.0 +1696401840000,0.6868,0.6873,0.6866,0.6871,8969.0 +1696401900000,0.6868,0.6882,0.6868,0.6878,6110.0 +1696401960000,0.6878,0.6882,0.6872,0.6882,6044.0 +1696402020000,0.6881,0.6881,0.6873,0.6875,6937.0 +1696402080000,0.6878,0.688,0.6869,0.6872,4583.0 +1696402140000,0.6872,0.6882,0.6869,0.6878,5757.0 +1696402200000,0.6875,0.6879,0.6871,0.6872,3346.0 +1696402260000,0.6872,0.688,0.6868,0.6876,16218.0 +1696402320000,0.6876,0.6881,0.6872,0.6875,4008.0 +1696402380000,0.6875,0.6875,0.6866,0.6869,9622.0 +1696402440000,0.6869,0.6879,0.6869,0.6879,4011.0 +1696402500000,0.688,0.689,0.6875,0.6875,7078.0 +1696402560000,0.6872,0.6875,0.6862,0.6864,19003.0 +1696402620000,0.6865,0.6867,0.6865,0.6865,2935.0 +1696402680000,0.6866,0.6881,0.6865,0.6881,5920.0 +1696402740000,0.688,0.6885,0.6875,0.6875,5075.0 +1696402800000,0.6875,0.688,0.6872,0.6875,14810.0 +1696402860000,0.6875,0.6881,0.6864,0.6864,31834.0 +1696402920000,0.6864,0.6868,0.6861,0.6861,14944.0 +1696402980000,0.6861,0.6862,0.6844,0.6852,25781.0 +1696403040000,0.6854,0.6854,0.6837,0.6838,31380.0 +1696403100000,0.6838,0.6845,0.6837,0.6842,14848.0 +1696403160000,0.684,0.684,0.6826,0.6826,23055.0 +1696403220000,0.6826,0.683,0.6818,0.6821,24465.0 +1696403280000,0.6822,0.6826,0.6815,0.6822,21307.0 +1696403340000,0.6821,0.6821,0.6816,0.6821,5117.0 +1696403400000,0.682,0.682,0.6814,0.6816,9185.0 +1696403460000,0.6813,0.6827,0.6813,0.6827,10028.0 +1696403520000,0.6825,0.6825,0.6817,0.682,3708.0 +1696403580000,0.682,0.6822,0.6817,0.6822,2234.0 +1696403640000,0.6821,0.6826,0.6815,0.6815,10664.0 +1696403700000,0.6816,0.6827,0.6816,0.6819,10644.0 +1696403760000,0.6819,0.6829,0.6819,0.6824,7364.0 +1696403820000,0.6826,0.6829,0.6824,0.6824,3289.0 +1696403880000,0.6824,0.6827,0.6822,0.6825,8858.0 +1696403940000,0.6826,0.683,0.6823,0.6827,2302.0 +1696404000000,0.6824,0.6827,0.6818,0.6818,6528.0 +1696404060000,0.6817,0.682,0.6813,0.6813,2356.0 +1696404120000,0.6813,0.6818,0.681,0.6818,8734.0 +1696404180000,0.682,0.6826,0.6819,0.6823,7771.0 +1696404240000,0.6822,0.6827,0.6822,0.6823,4396.0 +1696404300000,0.6824,0.6826,0.682,0.6826,4851.0 +1696404360000,0.6826,0.6828,0.6823,0.6828,3022.0 +1696404420000,0.6829,0.6839,0.6829,0.6835,9526.0 +1696404480000,0.6836,0.6838,0.6834,0.6834,5023.0 +1696404540000,0.6834,0.6838,0.6829,0.6834,5096.0 +1696404600000,0.6834,0.684,0.6834,0.6839,7242.0 +1696404660000,0.6838,0.684,0.6837,0.684,2153.0 +1696404720000,0.684,0.6841,0.6833,0.6837,3104.0 +1696404780000,0.6836,0.6836,0.6827,0.6829,4191.0 +1696404840000,0.6829,0.6836,0.6824,0.6836,4327.0 +1696404900000,0.6836,0.6839,0.6836,0.6836,832.0 +1696404960000,0.6837,0.6837,0.683,0.6831,4072.0 +1696405020000,0.683,0.683,0.6828,0.683,829.0 +1696405080000,0.683,0.683,0.6827,0.6829,1520.0 +1696405140000,0.6831,0.6831,0.6826,0.6826,491.0 +1696405200000,0.6827,0.6838,0.6827,0.6838,1823.0 +1696405260000,0.6838,0.6841,0.6838,0.6841,1540.0 +1696405320000,0.6842,0.6875,0.684,0.6869,61517.0 +1696405380000,0.6872,0.6889,0.6871,0.6889,38531.0 +1696405440000,0.6886,0.6892,0.6874,0.6877,32898.0 +1696405500000,0.6875,0.6888,0.687,0.6883,26984.0 +1696405560000,0.6883,0.6923,0.6882,0.6905,99607.0 +1696405620000,0.6902,0.6915,0.6891,0.6909,62807.0 +1696405680000,0.6911,0.6916,0.6897,0.69,33673.0 +1696405740000,0.6896,0.6898,0.6885,0.6895,26179.0 +1696405800000,0.6897,0.6897,0.6879,0.6879,17536.0 +1696405860000,0.6879,0.6897,0.6879,0.6897,7415.0 +1696405920000,0.6895,0.6905,0.6891,0.6905,12083.0 +1696405980000,0.6901,0.692,0.69,0.6916,22322.0 +1696406040000,0.6917,0.6928,0.6903,0.6922,45213.0 +1696406100000,0.6921,0.6934,0.6901,0.6905,68878.0 +1696406160000,0.6905,0.6907,0.6899,0.6904,11294.0 +1696406220000,0.6903,0.6924,0.6902,0.6921,19913.0 +1696406280000,0.6921,0.6939,0.6911,0.693,104177.0 +1696406340000,0.6931,0.6933,0.6923,0.6932,21018.0 +1696406400000,0.6933,0.6937,0.6922,0.6927,37733.0 +1696406460000,0.6928,0.6929,0.6915,0.6917,26974.0 +1696406520000,0.6916,0.6931,0.6906,0.6926,36741.0 +1696406580000,0.6924,0.6926,0.6915,0.692,21443.0 +1696406640000,0.6919,0.6921,0.6902,0.6902,19147.0 +1696406700000,0.6903,0.6905,0.6898,0.6903,26018.0 +1696406760000,0.6906,0.691,0.6904,0.6906,15227.0 +1696406820000,0.6905,0.6907,0.6902,0.6905,13821.0 +1696406880000,0.6904,0.6908,0.6902,0.6906,12663.0 +1696406940000,0.6905,0.6905,0.6894,0.6894,22824.0 +1696407000000,0.6895,0.6913,0.6893,0.6913,18289.0 +1696407060000,0.6912,0.6914,0.6907,0.6911,22191.0 +1696407120000,0.6911,0.6911,0.6896,0.6911,18572.0 +1696407180000,0.6906,0.6912,0.6903,0.6908,5523.0 +1696407240000,0.6906,0.6911,0.6906,0.6907,5139.0 +1696407300000,0.6904,0.691,0.6903,0.691,11672.0 +1696407360000,0.6909,0.6909,0.6893,0.6895,27570.0 +1696407420000,0.6895,0.6895,0.6883,0.6886,12566.0 +1696407480000,0.6883,0.689,0.688,0.689,16821.0 +1696407540000,0.6889,0.689,0.6883,0.6885,7391.0 +1696407600000,0.6885,0.6889,0.6885,0.6887,6989.0 +1696407660000,0.6888,0.6897,0.6888,0.6893,8036.0 +1696407720000,0.6892,0.6892,0.6886,0.6886,4763.0 +1696407780000,0.6889,0.6894,0.6889,0.6892,6116.0 +1696407840000,0.6894,0.6895,0.6889,0.6895,6346.0 +1696407900000,0.6894,0.6902,0.689,0.6902,7082.0 +1696407960000,0.6902,0.6902,0.6896,0.69,3900.0 +1696408020000,0.6898,0.6903,0.6897,0.69,6128.0 +1696408080000,0.6899,0.6907,0.6898,0.6904,10164.0 +1696408140000,0.6905,0.6911,0.69,0.69,15027.0 +1696408200000,0.6899,0.6908,0.6887,0.6887,36374.0 +1696408260000,0.6887,0.6892,0.6887,0.689,6337.0 +1696408320000,0.6887,0.6891,0.6886,0.6889,5043.0 +1696408380000,0.6888,0.689,0.6888,0.689,3464.0 +1696408440000,0.6889,0.689,0.6883,0.6888,7489.0 +1696408500000,0.6888,0.6916,0.6885,0.6915,30565.0 +1696408560000,0.6911,0.6919,0.6897,0.6904,13021.0 +1696408620000,0.6904,0.6912,0.6904,0.6912,3469.0 +1696408680000,0.6912,0.6917,0.6903,0.6917,8847.0 +1696408740000,0.6917,0.6917,0.6911,0.6912,7449.0 +1696408800000,0.6915,0.693,0.6912,0.6928,14043.0 +1696408860000,0.693,0.6955,0.6926,0.6941,83893.0 +1696408920000,0.6944,0.6952,0.693,0.6952,63715.0 +1696408980000,0.6953,0.6958,0.6943,0.6958,18177.0 +1696409040000,0.6957,0.696,0.6945,0.6946,16845.0 +1696409100000,0.6946,0.6952,0.6944,0.6945,18027.0 +1696409160000,0.6945,0.6951,0.6942,0.6948,11182.0 +1696409220000,0.6947,0.6958,0.6945,0.6956,21191.0 +1696409280000,0.6958,0.6958,0.6944,0.6954,16283.0 +1696409340000,0.6955,0.6962,0.6944,0.6955,30621.0 +1696409400000,0.695,0.6958,0.6947,0.6952,22743.0 +1696409460000,0.6951,0.6976,0.6936,0.6943,145213.0 +1696409520000,0.6942,0.6951,0.6939,0.6942,19787.0 +1696409580000,0.6943,0.6947,0.6937,0.6943,31385.0 +1696409640000,0.694,0.6953,0.6938,0.6949,8439.0 +1696409700000,0.695,0.6954,0.6941,0.6941,22803.0 +1696409760000,0.6941,0.6948,0.6937,0.6942,13454.0 +1696409820000,0.6941,0.6951,0.6937,0.6948,12316.0 +1696409880000,0.6951,0.6953,0.6939,0.6939,12721.0 +1696409940000,0.694,0.6943,0.6938,0.694,4830.0 +1696410000000,0.6939,0.6941,0.6928,0.693,27814.0 +1696410060000,0.6928,0.6934,0.6921,0.6922,26333.0 +1696410120000,0.6922,0.6927,0.6919,0.6919,11172.0 +1696410180000,0.6919,0.6923,0.6905,0.6905,26241.0 +1696410240000,0.6905,0.6906,0.6901,0.6905,10185.0 +1696410300000,0.6903,0.6922,0.6901,0.6921,29731.0 +1696410360000,0.6924,0.6929,0.6913,0.6913,8533.0 +1696410420000,0.6912,0.6913,0.6902,0.6909,13184.0 +1696410480000,0.6912,0.6921,0.6912,0.6917,6727.0 +1696410540000,0.6916,0.6916,0.6898,0.6898,17672.0 +1696410600000,0.6902,0.6913,0.6902,0.6911,7691.0 +1696410660000,0.6911,0.6914,0.6908,0.6909,9016.0 +1696410720000,0.6908,0.6912,0.6903,0.6904,4163.0 +1696410780000,0.6905,0.691,0.6905,0.6907,7521.0 +1696410840000,0.6909,0.6909,0.6905,0.6905,3144.0 +1696410900000,0.6905,0.6912,0.6897,0.6912,12284.0 +1696410960000,0.6914,0.693,0.6914,0.693,10147.0 +1696411020000,0.6931,0.6936,0.6931,0.6936,3606.0 +1696411080000,0.6936,0.6936,0.6907,0.6909,15825.0 +1696411140000,0.6908,0.6909,0.6905,0.6909,3339.0 +1696411200000,0.6906,0.6912,0.6901,0.6912,10384.0 +1696411260000,0.6911,0.6911,0.6905,0.6908,3180.0 +1696411320000,0.6907,0.6921,0.6907,0.6921,3115.0 +1696411380000,0.6922,0.6922,0.6902,0.6904,6581.0 +1696411440000,0.6903,0.6911,0.6903,0.6911,4274.0 +1696411500000,0.6911,0.6915,0.6911,0.6911,1281.0 +1696411560000,0.6911,0.6913,0.6904,0.6904,2171.0 +1696411620000,0.6907,0.6907,0.6901,0.6901,3952.0 +1696411680000,0.6903,0.6903,0.6893,0.6899,10126.0 +1696411740000,0.69,0.6903,0.69,0.6903,7745.0 +1696411800000,0.6903,0.6903,0.689,0.6897,18346.0 +1696411860000,0.6896,0.6901,0.6896,0.6897,4177.0 +1696411920000,0.6899,0.691,0.6897,0.6902,9873.0 +1696411980000,0.6902,0.6903,0.6901,0.6903,1340.0 +1696412040000,0.6901,0.6902,0.6893,0.6895,7883.0 +1696412100000,0.6896,0.6916,0.6896,0.6915,8922.0 +1696412160000,0.6918,0.6927,0.6916,0.6926,12705.0 +1696412220000,0.6925,0.6928,0.6925,0.6928,8833.0 +1696412280000,0.6929,0.6939,0.6929,0.6938,11768.0 +1696412340000,0.6938,0.6939,0.6933,0.6938,19728.0 +1696412400000,0.6938,0.6942,0.6924,0.6924,25704.0 +1696412460000,0.6924,0.6929,0.6924,0.6929,4369.0 +1696412520000,0.693,0.6933,0.6927,0.6932,4650.0 +1696412580000,0.693,0.6932,0.6923,0.6925,5119.0 +1696412640000,0.6924,0.6924,0.6922,0.6922,145.0 +1696412700000,0.6922,0.6938,0.6922,0.6938,21009.0 +1696412760000,0.694,0.6948,0.6939,0.6945,9686.0 +1696412820000,0.6945,0.695,0.6941,0.6942,3954.0 +1696412880000,0.6942,0.6942,0.6934,0.6939,3938.0 +1696412940000,0.6938,0.6938,0.6934,0.6935,884.0 +1696413000000,0.6935,0.6936,0.693,0.6932,5510.0 +1696413060000,0.6933,0.6939,0.693,0.6931,8657.0 +1696413120000,0.693,0.6933,0.693,0.6931,903.0 +1696413180000,0.6931,0.694,0.693,0.6938,5204.0 +1696413240000,0.6937,0.6937,0.6932,0.6933,1694.0 +1696413300000,0.6932,0.6936,0.6923,0.6923,17264.0 +1696413360000,0.6923,0.6923,0.6918,0.6918,5732.0 +1696413420000,0.6919,0.6924,0.6919,0.692,2071.0 +1696413480000,0.6923,0.695,0.6921,0.6942,26466.0 +1696413540000,0.6948,0.6954,0.6935,0.6935,12089.0 +1696413600000,0.6938,0.6948,0.6938,0.6942,8827.0 +1696413660000,0.694,0.694,0.6926,0.6926,3881.0 +1696413720000,0.6926,0.6934,0.692,0.6934,13840.0 +1696413780000,0.6935,0.6935,0.6922,0.693,2242.0 +1696413840000,0.6926,0.6928,0.6918,0.6919,15476.0 +1696413900000,0.6919,0.6929,0.6912,0.6929,16255.0 +1696413960000,0.693,0.6942,0.693,0.693,8193.0 +1696414020000,0.693,0.693,0.6929,0.693,2779.0 +1696414080000,0.693,0.6948,0.693,0.6942,20910.0 +1696414140000,0.6944,0.6951,0.6939,0.6949,23671.0 +1696414200000,0.6949,0.695,0.6942,0.6942,3177.0 +1696414260000,0.6941,0.6945,0.6939,0.6945,4913.0 +1696414320000,0.6944,0.6947,0.6941,0.6944,7656.0 +1696414380000,0.6945,0.6947,0.6944,0.6944,371.0 +1696414440000,0.6944,0.6949,0.6939,0.6949,5600.0 +1696414500000,0.6943,0.6943,0.6935,0.6936,9567.0 +1696414560000,0.6935,0.6937,0.6935,0.6935,3677.0 +1696414620000,0.6937,0.6947,0.6932,0.6943,13559.0 +1696414680000,0.6942,0.6943,0.6934,0.694,3614.0 +1696414740000,0.6941,0.6943,0.693,0.6934,24636.0 +1696414800000,0.6935,0.6935,0.693,0.693,25690.0 +1696414860000,0.693,0.6942,0.693,0.6939,16307.0 +1696414920000,0.6937,0.6937,0.693,0.6934,9381.0 +1696414980000,0.6933,0.6934,0.6918,0.6918,74941.0 +1696415040000,0.6919,0.6922,0.6911,0.6916,23137.0 +1696415100000,0.6915,0.6915,0.6903,0.6903,14120.0 +1696415160000,0.6904,0.691,0.6902,0.6905,3466.0 +1696415220000,0.6909,0.6914,0.6891,0.69,34141.0 +1696415280000,0.6899,0.6902,0.6889,0.6896,13521.0 +1696415340000,0.6893,0.69,0.6886,0.69,17029.0 +1696415400000,0.6902,0.6904,0.6897,0.6904,1250.0 +1696415460000,0.6906,0.6907,0.6902,0.6902,3444.0 +1696415520000,0.6902,0.6904,0.69,0.6902,1663.0 +1696415580000,0.6901,0.6908,0.6901,0.6908,4497.0 +1696415640000,0.6907,0.6914,0.6907,0.6912,9883.0 +1696415700000,0.6912,0.6923,0.6912,0.6921,14974.0 +1696415760000,0.6921,0.6921,0.691,0.6911,4349.0 +1696415820000,0.6912,0.692,0.6912,0.6916,2750.0 +1696415880000,0.6918,0.6918,0.6898,0.6906,18782.0 +1696415940000,0.6907,0.6911,0.6903,0.6907,11954.0 +1696416000000,0.6908,0.6909,0.6903,0.6907,8045.0 +1696416060000,0.6906,0.6907,0.6903,0.6904,1673.0 +1696416120000,0.6906,0.6906,0.6891,0.6896,4798.0 +1696416180000,0.6896,0.6899,0.6896,0.6899,1926.0 +1696416240000,0.6901,0.6907,0.6901,0.6907,1192.0 +1696416300000,0.6905,0.6912,0.6904,0.6904,8462.0 +1696416360000,0.6907,0.6908,0.6899,0.6899,3970.0 +1696416420000,0.6896,0.6904,0.6895,0.6904,1987.0 +1696416480000,0.6903,0.6904,0.687,0.6883,83256.0 +1696416540000,0.6884,0.6888,0.6879,0.6888,15386.0 +1696416600000,0.6888,0.6894,0.6887,0.6892,11869.0 +1696416660000,0.6892,0.6895,0.6888,0.6888,15268.0 +1696416720000,0.6892,0.6895,0.6891,0.6891,4589.0 +1696416780000,0.6893,0.6893,0.6887,0.6892,8670.0 +1696416840000,0.689,0.6892,0.6886,0.6887,8937.0 +1696416900000,0.6888,0.6888,0.6883,0.6885,6829.0 +1696416960000,0.6887,0.6887,0.6853,0.6867,58159.0 +1696417020000,0.6869,0.6873,0.6866,0.687,16234.0 +1696417080000,0.6871,0.6872,0.6864,0.6872,6485.0 +1696417140000,0.6873,0.688,0.6873,0.6878,9077.0 +1696417200000,0.6879,0.6879,0.6851,0.687,38579.0 +1696417260000,0.687,0.6874,0.6868,0.6874,8637.0 +1696417320000,0.6875,0.6883,0.6875,0.688,17504.0 +1696417380000,0.688,0.6889,0.6879,0.6884,21256.0 +1696417440000,0.6883,0.6883,0.688,0.6882,1303.0 +1696417500000,0.6883,0.6893,0.6882,0.6891,10061.0 +1696417560000,0.6892,0.6892,0.6885,0.6885,17659.0 +1696417620000,0.6884,0.6886,0.6883,0.6885,28931.0 +1696417680000,0.6886,0.6889,0.6885,0.6888,4217.0 +1696417740000,0.6889,0.6892,0.6888,0.6892,2408.0 +1696417800000,0.6892,0.6892,0.689,0.6892,1518.0 +1696417860000,0.6891,0.6893,0.6891,0.6892,54908.0 +1696417920000,0.6893,0.6896,0.6893,0.6894,14829.0 +1696417980000,0.6894,0.6894,0.6867,0.6867,20269.0 +1696418040000,0.6868,0.6881,0.6868,0.6881,2676.0 +1696418100000,0.6879,0.6882,0.6879,0.6882,1694.0 +1696418160000,0.6884,0.6896,0.6884,0.6891,6604.0 +1696418220000,0.6891,0.6894,0.6886,0.6892,9482.0 +1696418280000,0.6891,0.6894,0.6878,0.6878,9279.0 +1696418340000,0.6884,0.6887,0.6879,0.688,6152.0 +1696418400000,0.6881,0.6887,0.6879,0.6887,3924.0 +1696418460000,0.6888,0.6894,0.6888,0.6894,4209.0 +1696418520000,0.6894,0.6896,0.6882,0.6882,4422.0 +1696418580000,0.6883,0.6886,0.688,0.6886,4729.0 +1696418640000,0.6884,0.6886,0.6884,0.6884,997.0 +1696418700000,0.6884,0.6901,0.6884,0.6901,5886.0 +1696418760000,0.6902,0.6908,0.6902,0.6907,10718.0 +1696418820000,0.6907,0.6907,0.6902,0.6902,655.0 +1696418880000,0.6902,0.6905,0.6902,0.6905,778.0 +1696418940000,0.6904,0.6905,0.6888,0.6895,6237.0 +1696419000000,0.6893,0.6893,0.6885,0.6885,4172.0 +1696419060000,0.6886,0.6891,0.6886,0.6891,4879.0 +1696419120000,0.6893,0.6901,0.6893,0.6901,5480.0 +1696419180000,0.6901,0.6902,0.6901,0.6901,1729.0 +1696419240000,0.69,0.69,0.6892,0.6892,1595.0 +1696419300000,0.6892,0.6904,0.689,0.6902,4524.0 +1696419360000,0.6901,0.6903,0.6886,0.6886,10403.0 +1696419420000,0.6889,0.6892,0.6889,0.6892,1887.0 +1696419480000,0.6893,0.6893,0.6888,0.689,3124.0 +1696419540000,0.6893,0.6909,0.6893,0.6909,27757.0 +1696419600000,0.6908,0.6912,0.6903,0.691,15749.0 +1696419660000,0.691,0.6928,0.6908,0.6923,19514.0 +1696419720000,0.692,0.6947,0.6917,0.6943,44596.0 +1696419780000,0.6945,0.6946,0.6929,0.693,23833.0 +1696419840000,0.6934,0.6947,0.6933,0.6937,32032.0 +1696419900000,0.6936,0.6937,0.6932,0.6936,15871.0 +1696419960000,0.6936,0.6939,0.6887,0.689,101907.0 +1696420020000,0.6889,0.6893,0.6884,0.6889,14044.0 +1696420080000,0.6886,0.6894,0.6885,0.6893,15061.0 +1696420140000,0.6892,0.6893,0.6886,0.6886,4997.0 +1696420200000,0.6885,0.6885,0.6874,0.6877,23910.0 +1696420260000,0.6874,0.6876,0.684,0.6857,147519.0 +1696420320000,0.6857,0.6859,0.685,0.685,15078.0 +1696420380000,0.6852,0.6855,0.6847,0.6854,8913.0 +1696420440000,0.6855,0.6866,0.6852,0.6863,13359.0 +1696420500000,0.6861,0.6862,0.6856,0.6861,10266.0 +1696420560000,0.6862,0.6862,0.6854,0.6854,9962.0 +1696420620000,0.6859,0.6869,0.6859,0.6865,7306.0 +1696420680000,0.6867,0.687,0.6854,0.6854,11415.0 +1696420740000,0.6859,0.6863,0.6859,0.6861,5410.0 +1696420800000,0.6862,0.6863,0.6855,0.686,22892.0 +1696420860000,0.686,0.686,0.6849,0.6853,17198.0 +1696420920000,0.6854,0.6861,0.6849,0.6861,17107.0 +1696420980000,0.686,0.6862,0.6858,0.6862,10871.0 +1696421040000,0.6862,0.6868,0.6862,0.6868,15662.0 +1696421100000,0.6867,0.6867,0.6857,0.6857,23875.0 +1696421160000,0.6857,0.6857,0.6848,0.6852,12036.0 +1696421220000,0.685,0.6852,0.6839,0.6847,45683.0 +1696421280000,0.6847,0.6847,0.6838,0.6838,20377.0 +1696421340000,0.684,0.6847,0.6839,0.6844,14902.0 +1696421400000,0.6844,0.6844,0.6841,0.6843,10624.0 +1696421460000,0.6844,0.6848,0.6841,0.6841,6076.0 +1696421520000,0.6841,0.6852,0.6841,0.6851,8472.0 +1696421580000,0.6851,0.6854,0.6851,0.6854,6699.0 +1696421640000,0.6855,0.6856,0.6855,0.6856,2147.0 +1696421700000,0.6855,0.6862,0.6855,0.6859,13645.0 +1696421760000,0.686,0.6872,0.686,0.687,24401.0 +1696421820000,0.687,0.6884,0.687,0.6878,19736.0 +1696421880000,0.6879,0.688,0.6873,0.6877,13445.0 +1696421940000,0.6877,0.6877,0.6864,0.6876,12987.0 +1696422000000,0.6877,0.688,0.6873,0.6877,7551.0 +1696422060000,0.688,0.689,0.6878,0.6887,11496.0 +1696422120000,0.6887,0.6889,0.6867,0.6889,31492.0 +1696422180000,0.689,0.6901,0.689,0.6897,30028.0 +1696422240000,0.6899,0.69,0.6892,0.6898,10941.0 +1696422300000,0.6897,0.6897,0.6892,0.6892,7049.0 +1696422360000,0.6893,0.6901,0.6893,0.6899,4353.0 +1696422420000,0.6899,0.6903,0.6894,0.6901,4996.0 +1696422480000,0.6902,0.6912,0.6901,0.6905,8413.0 +1696422540000,0.6907,0.6908,0.6888,0.6895,43404.0 +1696422600000,0.6895,0.69,0.6886,0.6887,10161.0 +1696422660000,0.6887,0.6901,0.6887,0.6896,13987.0 +1696422720000,0.6895,0.69,0.6892,0.6895,8488.0 +1696422780000,0.6896,0.6902,0.6893,0.69,6569.0 +1696422840000,0.6901,0.6916,0.6901,0.6914,12919.0 +1696422900000,0.6915,0.6916,0.6906,0.691,6142.0 +1696422960000,0.6911,0.6913,0.6911,0.6912,1786.0 +1696423020000,0.6911,0.6924,0.691,0.692,11999.0 +1696423080000,0.6918,0.6922,0.6914,0.692,5262.0 +1696423140000,0.6919,0.6922,0.6917,0.6917,2029.0 +1696423200000,0.6917,0.6917,0.6908,0.6909,7151.0 +1696423260000,0.691,0.6911,0.6909,0.6909,1167.0 +1696423320000,0.6909,0.692,0.6909,0.692,3817.0 +1696423380000,0.692,0.692,0.6904,0.6904,12995.0 +1696423440000,0.6905,0.6922,0.6905,0.6918,10409.0 +1696423500000,0.6918,0.6919,0.69,0.6901,6663.0 +1696423560000,0.6902,0.6912,0.6902,0.6911,4798.0 +1696423620000,0.6912,0.6933,0.6912,0.6927,22509.0 +1696423680000,0.6927,0.693,0.6924,0.6927,5789.0 +1696423740000,0.6927,0.6933,0.6926,0.6933,10506.0 +1696423800000,0.6931,0.6932,0.6923,0.6924,5869.0 +1696423860000,0.6924,0.6924,0.6919,0.6923,22327.0 +1696423920000,0.6923,0.6934,0.6918,0.693,20870.0 +1696423980000,0.6928,0.6928,0.6913,0.6913,3522.0 +1696424040000,0.6912,0.6915,0.6907,0.6912,6480.0 +1696424100000,0.6912,0.6912,0.6907,0.6908,6442.0 +1696424160000,0.6908,0.6908,0.6904,0.6904,952.0 +1696424220000,0.6903,0.6907,0.69,0.6905,3421.0 +1696424280000,0.6906,0.6919,0.6906,0.6916,4414.0 +1696424340000,0.6916,0.6916,0.6914,0.6914,145.0 +1696424400000,0.6913,0.6915,0.691,0.691,5357.0 +1696424460000,0.691,0.6915,0.691,0.6911,2499.0 +1696424520000,0.691,0.6921,0.6906,0.6914,19179.0 +1696424580000,0.6915,0.6918,0.6914,0.6917,3276.0 +1696424640000,0.6917,0.6917,0.6901,0.6901,17038.0 +1696424700000,0.6901,0.6912,0.6901,0.6912,6148.0 +1696424760000,0.6912,0.6919,0.6901,0.6908,25317.0 +1696424820000,0.6902,0.6902,0.6894,0.6894,8015.0 +1696424880000,0.6893,0.6897,0.6892,0.6894,8215.0 +1696424940000,0.6893,0.6893,0.6881,0.6885,14678.0 +1696425000000,0.6886,0.6892,0.6883,0.6892,10346.0 +1696425060000,0.6893,0.6898,0.6892,0.6892,5014.0 +1696425120000,0.689,0.6898,0.689,0.6891,5345.0 +1696425180000,0.6891,0.6897,0.6891,0.6895,4799.0 +1696425240000,0.6895,0.6895,0.6895,0.6895,70.0 +1696425300000,0.6895,0.6897,0.689,0.6891,4509.0 +1696425360000,0.6892,0.6896,0.6882,0.6883,9405.0 +1696425420000,0.6881,0.6886,0.6877,0.6882,5995.0 +1696425480000,0.6882,0.6889,0.6882,0.6882,7212.0 +1696425540000,0.688,0.6885,0.6878,0.6879,3399.0 +1696425600000,0.6878,0.6878,0.6858,0.6865,26552.0 +1696425660000,0.6867,0.6878,0.6867,0.6878,3381.0 +1696425720000,0.6878,0.6878,0.6865,0.6866,12040.0 +1696425780000,0.6864,0.6864,0.6856,0.6857,14597.0 +1696425840000,0.6859,0.6871,0.6858,0.6867,19031.0 +1696425900000,0.6865,0.6877,0.6857,0.6872,19089.0 +1696425960000,0.6873,0.6877,0.6872,0.6877,1986.0 +1696426020000,0.6877,0.6877,0.6871,0.6871,2689.0 +1696426080000,0.6872,0.6872,0.6869,0.6871,1180.0 +1696426140000,0.6872,0.6873,0.6872,0.6873,2066.0 +1696426200000,0.6873,0.6889,0.6873,0.6887,16799.0 +1696426260000,0.6889,0.6889,0.6881,0.6885,7853.0 +1696426320000,0.6887,0.6897,0.6887,0.6889,10733.0 +1696426380000,0.6891,0.6891,0.689,0.6891,2313.0 +1696426440000,0.6891,0.6899,0.6891,0.6895,7987.0 +1696426500000,0.6895,0.6898,0.6882,0.6882,22628.0 +1696426560000,0.6882,0.6882,0.6871,0.6874,8315.0 +1696426620000,0.6877,0.6881,0.6877,0.6881,1993.0 +1696426680000,0.6878,0.6878,0.687,0.687,5720.0 +1696426740000,0.6869,0.6881,0.6867,0.6881,6140.0 +1696426800000,0.6881,0.6882,0.6867,0.687,16904.0 +1696426860000,0.6868,0.687,0.6852,0.6866,30402.0 +1696426920000,0.6866,0.6872,0.6861,0.6862,10725.0 +1696426980000,0.6861,0.6873,0.6859,0.6867,16585.0 +1696427040000,0.6868,0.6872,0.6857,0.6863,13220.0 +1696427100000,0.6862,0.6868,0.6858,0.686,21445.0 +1696427160000,0.686,0.686,0.6837,0.684,32550.0 +1696427220000,0.684,0.6848,0.6829,0.6842,43563.0 +1696427280000,0.6841,0.6855,0.684,0.6848,24952.0 +1696427340000,0.6847,0.6853,0.6844,0.6848,13801.0 +1696427400000,0.6845,0.6852,0.6844,0.6848,8528.0 +1696427460000,0.6846,0.6848,0.684,0.684,7525.0 +1696427520000,0.6838,0.6838,0.6827,0.683,11913.0 +1696427580000,0.6832,0.6843,0.6832,0.6842,10306.0 +1696427640000,0.6843,0.6844,0.6833,0.6842,9433.0 +1696427700000,0.6842,0.6853,0.6842,0.6853,13551.0 +1696427760000,0.6852,0.6863,0.685,0.6859,15638.0 +1696427820000,0.6859,0.6859,0.6856,0.6856,65365.0 +1696427880000,0.6856,0.6857,0.6856,0.6856,1962.0 +1696427940000,0.6856,0.6865,0.6856,0.6864,11971.0 +1696428000000,0.6863,0.6868,0.6849,0.6849,43414.0 +1696428060000,0.6847,0.6848,0.6822,0.6823,30990.0 +1696428120000,0.6826,0.683,0.6816,0.6821,25508.0 +1696428180000,0.6822,0.6842,0.682,0.684,52192.0 +1696428240000,0.684,0.6844,0.6831,0.6833,13832.0 +1696428300000,0.6832,0.6842,0.6827,0.6832,13145.0 +1696428360000,0.6832,0.6836,0.6825,0.6835,8566.0 +1696428420000,0.6833,0.6837,0.6828,0.6828,9873.0 +1696428480000,0.6828,0.6831,0.6815,0.6816,14029.0 +1696428540000,0.6816,0.683,0.6816,0.6826,9567.0 +1696428600000,0.6827,0.684,0.6825,0.6838,19030.0 +1696428660000,0.6837,0.6837,0.6828,0.6835,11776.0 +1696428720000,0.6834,0.6834,0.6824,0.6825,8796.0 +1696428780000,0.6825,0.6825,0.6816,0.6821,19735.0 +1696428840000,0.6821,0.6823,0.6816,0.6821,8274.0 +1696428900000,0.6821,0.6823,0.6802,0.6805,67134.0 +1696428960000,0.6805,0.6805,0.6783,0.6793,61008.0 +1696429020000,0.6791,0.6797,0.6778,0.6797,66501.0 +1696429080000,0.6795,0.6796,0.6788,0.6791,10671.0 +1696429140000,0.6791,0.6798,0.6785,0.6795,17757.0 +1696429200000,0.6796,0.6798,0.6788,0.6798,12503.0 +1696429260000,0.679,0.68,0.679,0.6791,4759.0 +1696429320000,0.6791,0.6802,0.6791,0.6798,5909.0 +1696429380000,0.68,0.68,0.6795,0.6797,27294.0 +1696429440000,0.6796,0.6799,0.6791,0.6791,10251.0 +1696429500000,0.6791,0.6797,0.6785,0.6791,10964.0 +1696429560000,0.6793,0.6796,0.6778,0.6779,13815.0 +1696429620000,0.6778,0.6788,0.6778,0.6782,6762.0 +1696429680000,0.6782,0.6784,0.6774,0.6774,8424.0 +1696429740000,0.6775,0.6783,0.6762,0.677,48965.0 +1696429800000,0.6772,0.6774,0.6758,0.6773,30112.0 +1696429860000,0.6771,0.6784,0.6771,0.6774,17538.0 +1696429920000,0.6775,0.6776,0.6739,0.6762,108942.0 +1696429980000,0.6762,0.6769,0.6762,0.6767,22790.0 +1696430040000,0.6768,0.6776,0.6768,0.6776,9580.0 +1696430100000,0.6775,0.6784,0.6775,0.6783,13322.0 +1696430160000,0.6784,0.6789,0.6781,0.6789,29259.0 +1696430220000,0.6789,0.6804,0.6789,0.6804,27673.0 +1696430280000,0.6803,0.6805,0.6799,0.6801,11748.0 +1696430340000,0.6801,0.6801,0.6794,0.6794,24173.0 +1696430400000,0.6793,0.6801,0.6789,0.68,16530.0 +1696430460000,0.68,0.6805,0.6796,0.6802,15760.0 +1696430520000,0.6801,0.6807,0.6801,0.6801,8128.0 +1696430580000,0.68,0.6803,0.68,0.68,3409.0 +1696430640000,0.6802,0.6805,0.6794,0.6794,12005.0 +1696430700000,0.6795,0.6801,0.6792,0.6792,5991.0 +1696430760000,0.6793,0.6797,0.678,0.6782,9543.0 +1696430820000,0.6782,0.6794,0.6782,0.6794,9890.0 +1696430880000,0.6794,0.6794,0.6774,0.6775,17805.0 +1696430940000,0.6779,0.6799,0.6779,0.6793,16863.0 +1696431000000,0.6793,0.6798,0.6793,0.6797,10983.0 +1696431060000,0.6799,0.6799,0.6796,0.6798,3711.0 +1696431120000,0.68,0.6809,0.68,0.6808,3252.0 +1696431180000,0.6807,0.6807,0.68,0.6804,6511.0 +1696431240000,0.6804,0.6813,0.6803,0.6809,18414.0 +1696431300000,0.6808,0.6813,0.6803,0.6813,9191.0 +1696431360000,0.6811,0.6819,0.6808,0.6814,10387.0 +1696431420000,0.6816,0.6817,0.6814,0.6815,2633.0 +1696431480000,0.6816,0.6819,0.6814,0.6817,3349.0 +1696431540000,0.6817,0.6819,0.6816,0.6816,2852.0 +1696431600000,0.6816,0.6816,0.6807,0.6809,12254.0 +1696431660000,0.6812,0.6815,0.6812,0.6812,4188.0 +1696431720000,0.6812,0.6816,0.6801,0.6812,28394.0 +1696431780000,0.6813,0.6816,0.6809,0.6815,10817.0 +1696431840000,0.6813,0.6814,0.681,0.6811,2107.0 +1696431900000,0.6811,0.6814,0.6809,0.6809,7414.0 +1696431960000,0.681,0.6817,0.6808,0.6816,7975.0 +1696432020000,0.6816,0.6823,0.6816,0.6819,7664.0 +1696432080000,0.682,0.6824,0.6818,0.6824,3647.0 +1696432140000,0.6822,0.6822,0.6818,0.6821,9264.0 +1696432200000,0.6821,0.6832,0.682,0.6832,15810.0 +1696432260000,0.6832,0.6865,0.6832,0.6863,36659.0 +1696432320000,0.6863,0.6872,0.6846,0.6851,34520.0 +1696432380000,0.6849,0.6858,0.6846,0.6854,12982.0 +1696432440000,0.6854,0.6856,0.6847,0.6847,10807.0 +1696432500000,0.6848,0.6849,0.6842,0.6844,5758.0 +1696432560000,0.6844,0.6844,0.6832,0.6833,6266.0 +1696432620000,0.6832,0.6834,0.6825,0.6832,9963.0 +1696432680000,0.6832,0.6832,0.6827,0.6828,6198.0 +1696432740000,0.6828,0.6835,0.6826,0.683,3250.0 +1696432800000,0.6833,0.6845,0.6832,0.6838,16542.0 +1696432860000,0.6839,0.6843,0.6839,0.6841,4466.0 +1696432920000,0.6841,0.6841,0.6824,0.6825,8340.0 +1696432980000,0.6826,0.6832,0.6824,0.683,5261.0 +1696433040000,0.683,0.6831,0.6825,0.6825,1420.0 +1696433100000,0.6825,0.6836,0.6825,0.6831,6266.0 +1696433160000,0.6832,0.684,0.683,0.6837,11366.0 +1696433220000,0.6837,0.6847,0.6836,0.6842,5802.0 +1696433280000,0.6842,0.6847,0.6842,0.6845,2053.0 +1696433340000,0.6844,0.6852,0.6843,0.6848,7361.0 +1696433400000,0.685,0.6855,0.6841,0.6843,33792.0 +1696433460000,0.6842,0.6845,0.684,0.6843,4515.0 +1696433520000,0.6843,0.6863,0.6843,0.6859,16064.0 +1696433580000,0.6859,0.6859,0.6847,0.6848,7807.0 +1696433640000,0.6848,0.6855,0.6843,0.6846,13409.0 +1696433700000,0.6847,0.6854,0.6842,0.6843,13357.0 +1696433760000,0.6843,0.6846,0.6842,0.6842,40284.0 +1696433820000,0.6842,0.685,0.6839,0.6844,8151.0 +1696433880000,0.6845,0.6851,0.6829,0.683,33856.0 +1696433940000,0.6832,0.6856,0.683,0.6848,85913.0 +1696434000000,0.685,0.6854,0.682,0.6823,87888.0 +1696434060000,0.6824,0.6827,0.6817,0.6818,16886.0 +1696434120000,0.6819,0.6819,0.6801,0.6813,21761.0 +1696434180000,0.6813,0.6823,0.6813,0.6823,10219.0 +1696434240000,0.6821,0.6823,0.6809,0.6812,5992.0 +1696434300000,0.6816,0.6819,0.6801,0.681,14334.0 +1696434360000,0.681,0.6822,0.6809,0.6822,15233.0 +1696434420000,0.682,0.6826,0.6815,0.6824,20155.0 +1696434480000,0.6825,0.683,0.6822,0.6828,8825.0 +1696434540000,0.6828,0.6837,0.6821,0.6835,36186.0 +1696434600000,0.6835,0.6835,0.6812,0.6819,12328.0 +1696434660000,0.6819,0.682,0.6818,0.6819,445.0 +1696434720000,0.682,0.6828,0.682,0.6826,6586.0 +1696434780000,0.6826,0.6826,0.6816,0.6816,5834.0 +1696434840000,0.6817,0.6817,0.6811,0.6816,2516.0 +1696434900000,0.6817,0.6825,0.6815,0.6815,7747.0 +1696434960000,0.6813,0.6813,0.6799,0.6799,8484.0 +1696435020000,0.6799,0.68,0.6777,0.6781,27009.0 +1696435080000,0.678,0.6788,0.6775,0.678,14151.0 +1696435140000,0.6782,0.6795,0.6779,0.6783,24377.0 +1696435200000,0.6784,0.679,0.6771,0.6782,28714.0 +1696435260000,0.6784,0.6787,0.6783,0.6783,3827.0 +1696435320000,0.6782,0.6786,0.6778,0.6785,7996.0 +1696435380000,0.6786,0.6801,0.6786,0.6796,27030.0 +1696435440000,0.6796,0.6798,0.6792,0.6793,11264.0 +1696435500000,0.6794,0.6809,0.6794,0.6809,24982.0 +1696435560000,0.6808,0.681,0.6803,0.6806,29203.0 +1696435620000,0.6808,0.6809,0.6802,0.6805,9797.0 +1696435680000,0.6805,0.682,0.68,0.682,53258.0 +1696435740000,0.682,0.6821,0.6818,0.6821,12723.0 +1696435800000,0.6819,0.6822,0.6818,0.6818,14650.0 +1696435860000,0.6819,0.683,0.6819,0.6828,12658.0 +1696435920000,0.6829,0.6829,0.6821,0.6822,2063.0 +1696435980000,0.6821,0.6824,0.682,0.6824,5168.0 +1696436040000,0.6825,0.6832,0.6825,0.6827,17959.0 +1696436100000,0.6828,0.6829,0.6825,0.6829,10413.0 +1696436160000,0.6828,0.6839,0.6828,0.6838,10103.0 +1696436220000,0.6838,0.6848,0.6828,0.6845,21889.0 +1696436280000,0.6847,0.6848,0.6842,0.6846,9306.0 +1696436340000,0.6846,0.6846,0.6835,0.6836,10271.0 +1696436400000,0.6836,0.6841,0.6832,0.6834,12210.0 +1696436460000,0.6835,0.6856,0.6835,0.6848,67817.0 +1696436520000,0.6849,0.6853,0.6845,0.6848,10582.0 +1696436580000,0.6848,0.6852,0.6842,0.6852,11780.0 +1696436640000,0.685,0.6858,0.6843,0.6854,7243.0 +1696436700000,0.6854,0.6862,0.6844,0.6844,12458.0 +1696436760000,0.6844,0.6848,0.6843,0.6848,6395.0 +1696436820000,0.6849,0.6849,0.6844,0.6848,2011.0 +1696436880000,0.6848,0.6848,0.6844,0.6845,3193.0 +1696436940000,0.6845,0.6853,0.6845,0.6852,12331.0 +1696437000000,0.6853,0.6856,0.6847,0.6849,3695.0 +1696437060000,0.6849,0.6849,0.6839,0.684,22646.0 +1696437120000,0.6842,0.685,0.6839,0.6848,6376.0 +1696437180000,0.6847,0.6847,0.6842,0.6843,4840.0 +1696437240000,0.6844,0.6845,0.6842,0.6842,7618.0 +1696437300000,0.6842,0.6886,0.6841,0.6885,43963.0 +1696437360000,0.6884,0.6884,0.6863,0.6874,19666.0 +1696437420000,0.6877,0.6881,0.6867,0.6867,9401.0 +1696437480000,0.6867,0.6877,0.6858,0.6858,22809.0 +1696437540000,0.6858,0.6862,0.685,0.6861,18964.0 +1696437600000,0.686,0.686,0.6847,0.6851,7147.0 +1696437660000,0.6853,0.6858,0.6853,0.6855,2903.0 +1696437720000,0.6855,0.6857,0.6852,0.6856,3862.0 +1696437780000,0.6855,0.6859,0.6851,0.6852,9747.0 +1696437840000,0.6852,0.6853,0.6845,0.6846,14174.0 +1696437900000,0.6846,0.6852,0.6842,0.6842,6702.0 +1696437960000,0.6843,0.6848,0.6837,0.6838,6107.0 +1696438020000,0.6838,0.6844,0.6836,0.6842,9086.0 +1696438080000,0.6843,0.685,0.6836,0.6848,3262.0 +1696438140000,0.6847,0.6848,0.684,0.6844,4533.0 +1696438200000,0.6845,0.6846,0.6835,0.6841,4510.0 +1696438260000,0.684,0.6841,0.6837,0.6838,1774.0 +1696438320000,0.684,0.6841,0.6837,0.684,1425.0 +1696438380000,0.6839,0.6839,0.6825,0.6825,12873.0 +1696438440000,0.6826,0.6829,0.6819,0.6825,20324.0 +1696438500000,0.6825,0.6826,0.682,0.682,6987.0 +1696438560000,0.6821,0.6823,0.682,0.6822,3386.0 +1696438620000,0.6822,0.6822,0.6821,0.6821,446.0 +1696438680000,0.6821,0.6822,0.6818,0.682,2706.0 +1696438740000,0.682,0.6832,0.6819,0.6829,9681.0 +1696438800000,0.6828,0.6833,0.6821,0.6821,4410.0 +1696438860000,0.6822,0.6824,0.6821,0.6823,680.0 +1696438920000,0.6824,0.6828,0.6822,0.6823,2463.0 +1696438980000,0.6824,0.6826,0.6821,0.6824,2596.0 +1696439040000,0.6825,0.6835,0.6825,0.6831,13981.0 +1696439100000,0.6831,0.6836,0.6831,0.6835,3959.0 +1696439160000,0.6835,0.6835,0.6832,0.6832,2470.0 +1696439220000,0.6833,0.6844,0.6833,0.6843,4343.0 +1696439280000,0.6844,0.6844,0.6838,0.6842,6554.0 +1696439340000,0.6843,0.6857,0.6842,0.6854,21791.0 +1696439400000,0.6853,0.6853,0.6842,0.6842,2992.0 +1696439460000,0.6842,0.6852,0.6842,0.6849,2905.0 +1696439520000,0.6852,0.6857,0.6848,0.6854,4069.0 +1696439580000,0.6856,0.686,0.6851,0.6856,6206.0 +1696439640000,0.6856,0.6857,0.6853,0.6853,1387.0 +1696439700000,0.6853,0.6855,0.6838,0.6838,8661.0 +1696439760000,0.6838,0.685,0.6838,0.6844,3188.0 +1696439820000,0.6843,0.6848,0.6842,0.6847,852.0 +1696439880000,0.6847,0.6849,0.6842,0.6847,1956.0 +1696439940000,0.6846,0.6846,0.6837,0.6838,1264.0 +1696440000000,0.6838,0.6841,0.6834,0.6835,1490.0 +1696440060000,0.6835,0.6835,0.6829,0.6833,3687.0 +1696440120000,0.6835,0.6838,0.6831,0.6834,4850.0 +1696440180000,0.6834,0.6839,0.6834,0.6835,2217.0 +1696440240000,0.6834,0.6841,0.6834,0.6839,4816.0 +1696440300000,0.6841,0.6841,0.6835,0.6835,696.0 +1696440360000,0.6835,0.6839,0.6835,0.6839,1649.0 +1696440420000,0.6839,0.6848,0.6837,0.6847,3006.0 +1696440480000,0.6847,0.6848,0.6846,0.6848,550.0 +1696440540000,0.6847,0.6857,0.6845,0.6854,14207.0 +1696440600000,0.6854,0.6857,0.685,0.6853,7245.0 +1696440660000,0.685,0.685,0.6846,0.6849,5059.0 +1696440720000,0.685,0.6851,0.6848,0.685,2175.0 +1696440780000,0.6849,0.6856,0.6847,0.6856,9672.0 +1696440840000,0.6856,0.6856,0.6853,0.6854,852.0 +1696440900000,0.6853,0.6859,0.685,0.6858,6721.0 +1696440960000,0.6858,0.6858,0.6851,0.6852,6700.0 +1696441020000,0.6851,0.6853,0.6849,0.685,588.0 +1696441080000,0.6849,0.686,0.6845,0.6858,7909.0 +1696441140000,0.6858,0.6858,0.6851,0.6851,2272.0 +1696441200000,0.6851,0.6852,0.6842,0.6842,37730.0 +1696441260000,0.6842,0.6843,0.6842,0.6843,2992.0 +1696441320000,0.6844,0.6844,0.6837,0.6837,3218.0 +1696441380000,0.6837,0.6847,0.6837,0.6843,2977.0 +1696441440000,0.6846,0.6854,0.6846,0.6854,5763.0 +1696441500000,0.6851,0.6853,0.6838,0.684,2691.0 +1696441560000,0.684,0.6856,0.684,0.6856,4927.0 +1696441620000,0.6857,0.6859,0.6857,0.6858,3914.0 +1696441680000,0.6858,0.686,0.6847,0.6854,11357.0 +1696441740000,0.6854,0.6858,0.6851,0.6858,2829.0 +1696441800000,0.6854,0.6856,0.6854,0.6855,340.0 +1696441860000,0.6855,0.6859,0.6854,0.6854,2541.0 +1696441920000,0.6852,0.6852,0.6843,0.6845,3407.0 +1696441980000,0.6846,0.6852,0.6846,0.6846,1735.0 +1696442040000,0.6846,0.6846,0.6843,0.6844,3631.0 +1696442100000,0.6845,0.6846,0.6841,0.6841,8370.0 +1696442160000,0.6841,0.6859,0.6841,0.6851,13970.0 +1696442220000,0.6851,0.6856,0.685,0.6856,855.0 +1696442280000,0.6856,0.6856,0.6854,0.6854,57.0 +1696442340000,0.6854,0.6854,0.6849,0.6849,778.0 +1696442400000,0.6849,0.685,0.6842,0.6845,3806.0 +1696442460000,0.6845,0.6848,0.6843,0.6843,3852.0 +1696442520000,0.6847,0.686,0.6847,0.686,5000.0 +1696442580000,0.686,0.686,0.6856,0.6859,1603.0 +1696442640000,0.686,0.6871,0.686,0.6869,14881.0 +1696442700000,0.6869,0.687,0.6864,0.6867,6035.0 +1696442760000,0.6866,0.6868,0.686,0.6862,9458.0 +1696442820000,0.6865,0.6867,0.6865,0.6865,2396.0 +1696442880000,0.6866,0.6874,0.6866,0.6874,12141.0 +1696442940000,0.6873,0.6875,0.686,0.686,6218.0 +1696443000000,0.686,0.6871,0.6857,0.687,5146.0 +1696443060000,0.687,0.687,0.6858,0.6858,3340.0 +1696443120000,0.6859,0.6863,0.6856,0.6863,3292.0 +1696443180000,0.6865,0.6871,0.6863,0.6863,4382.0 +1696443240000,0.6864,0.6867,0.686,0.686,2705.0 +1696443300000,0.6861,0.6871,0.6855,0.6871,10453.0 +1696443360000,0.687,0.6871,0.6869,0.687,725.0 +1696443420000,0.6867,0.6869,0.6865,0.6869,2405.0 +1696443480000,0.6866,0.6868,0.6863,0.6866,2031.0 +1696443540000,0.6865,0.6869,0.6865,0.6868,2816.0 +1696443600000,0.6869,0.6873,0.6863,0.6865,6820.0 +1696443660000,0.6864,0.6864,0.6856,0.6859,6648.0 +1696443720000,0.6859,0.6864,0.6859,0.6862,3849.0 +1696443780000,0.6862,0.6867,0.6862,0.6866,5988.0 +1696443840000,0.6866,0.6866,0.6854,0.6854,2743.0 +1696443900000,0.6854,0.6854,0.6849,0.6853,3534.0 +1696443960000,0.6854,0.6857,0.6852,0.6856,10392.0 +1696444020000,0.6856,0.6856,0.6853,0.6853,371.0 +1696444080000,0.6854,0.687,0.6854,0.6865,7098.0 +1696444140000,0.6865,0.6865,0.6857,0.6861,3467.0 +1696444200000,0.6863,0.6869,0.6863,0.6868,1221.0 +1696444260000,0.6867,0.6867,0.6864,0.6867,5697.0 +1696444320000,0.6867,0.6875,0.6867,0.6873,5089.0 +1696444380000,0.6872,0.6872,0.6868,0.6869,1876.0 +1696444440000,0.6869,0.687,0.6865,0.6867,4072.0 +1696444500000,0.6867,0.6868,0.6853,0.6857,6320.0 +1696444560000,0.686,0.686,0.6853,0.6858,5744.0 +1696444620000,0.6859,0.6862,0.6859,0.6862,789.0 +1696444680000,0.6863,0.6865,0.6862,0.6863,1926.0 +1696444740000,0.6862,0.6864,0.6859,0.6861,5794.0 +1696444800000,0.6862,0.6866,0.6859,0.6861,5534.0 +1696444860000,0.6862,0.6863,0.6861,0.6861,1479.0 +1696444920000,0.6861,0.6861,0.6856,0.6861,1493.0 +1696444980000,0.6861,0.6861,0.6844,0.6844,9750.0 +1696445040000,0.6845,0.6848,0.6839,0.6842,13958.0 +1696445100000,0.6843,0.6846,0.6837,0.6846,13377.0 +1696445160000,0.6846,0.6847,0.684,0.684,7921.0 +1696445220000,0.6838,0.6839,0.6836,0.6837,1215.0 +1696445280000,0.6837,0.684,0.6832,0.684,8690.0 +1696445340000,0.6842,0.6844,0.6839,0.684,4382.0 +1696445400000,0.6841,0.6848,0.6841,0.6848,6003.0 +1696445460000,0.6848,0.6849,0.6845,0.6845,5516.0 +1696445520000,0.6846,0.6857,0.6846,0.6854,10085.0 +1696445580000,0.6852,0.6855,0.6847,0.6851,7339.0 +1696445640000,0.6848,0.6848,0.684,0.684,4119.0 +1696445700000,0.684,0.6851,0.684,0.685,4968.0 +1696445760000,0.6853,0.6853,0.6851,0.6851,2179.0 +1696445820000,0.6852,0.686,0.6852,0.6856,9850.0 +1696445880000,0.686,0.6864,0.686,0.6863,12481.0 +1696445940000,0.6864,0.6865,0.6853,0.686,13407.0 +1696446000000,0.686,0.6878,0.686,0.6872,30628.0 +1696446060000,0.6872,0.6892,0.687,0.6886,38326.0 +1696446120000,0.6887,0.6895,0.6879,0.6882,21333.0 +1696446180000,0.6882,0.6887,0.6879,0.6885,7160.0 +1696446240000,0.6885,0.6885,0.6876,0.6883,8759.0 +1696446300000,0.6882,0.6882,0.6874,0.6881,17043.0 +1696446360000,0.6882,0.6889,0.6872,0.6879,14386.0 +1696446420000,0.6879,0.6888,0.6875,0.6888,8629.0 +1696446480000,0.6886,0.6904,0.6886,0.6904,27937.0 +1696446540000,0.6906,0.6918,0.6901,0.6913,22179.0 +1696446600000,0.6914,0.6916,0.6894,0.6908,35481.0 +1696446660000,0.6909,0.6917,0.6909,0.6912,10193.0 +1696446720000,0.6912,0.6915,0.6901,0.6901,11930.0 +1696446780000,0.6899,0.6905,0.6887,0.69,19758.0 +1696446840000,0.6902,0.6912,0.6898,0.6899,12552.0 +1696446900000,0.6899,0.6909,0.6899,0.6906,10827.0 +1696446960000,0.6904,0.6906,0.6902,0.6902,3042.0 +1696447020000,0.69,0.6903,0.6895,0.6896,4810.0 +1696447080000,0.6898,0.6899,0.6892,0.6896,4169.0 +1696447140000,0.6896,0.69,0.6895,0.6895,2836.0 +1696447200000,0.6894,0.6899,0.6893,0.6893,2259.0 +1696447260000,0.6892,0.6896,0.6881,0.6882,12099.0 +1696447320000,0.6881,0.6881,0.6873,0.6879,4404.0 +1696447380000,0.6879,0.6888,0.6878,0.688,10088.0 +1696447440000,0.6881,0.6889,0.6878,0.688,3562.0 +1696447500000,0.6879,0.6887,0.6879,0.6886,5860.0 +1696447560000,0.6886,0.6886,0.6874,0.6876,8238.0 +1696447620000,0.6875,0.6885,0.6875,0.6879,17828.0 +1696447680000,0.688,0.6884,0.688,0.6884,1007.0 +1696447740000,0.6883,0.6883,0.6875,0.6881,9682.0 +1696447800000,0.688,0.688,0.6873,0.6878,4836.0 +1696447860000,0.6875,0.6875,0.6872,0.6875,6196.0 +1696447920000,0.6876,0.6883,0.6876,0.6883,4733.0 +1696447980000,0.6881,0.6881,0.6876,0.6877,4022.0 +1696448040000,0.6876,0.6879,0.6869,0.6874,9005.0 +1696448100000,0.6874,0.6879,0.6872,0.6876,13121.0 +1696448160000,0.6875,0.6875,0.6859,0.6867,16057.0 +1696448220000,0.6865,0.6867,0.686,0.6864,5305.0 +1696448280000,0.6862,0.6862,0.685,0.6855,12019.0 +1696448340000,0.6855,0.6855,0.6828,0.6834,21997.0 +1696448400000,0.6835,0.6851,0.683,0.6845,23828.0 +1696448460000,0.6846,0.6856,0.6843,0.685,10911.0 +1696448520000,0.6848,0.685,0.6844,0.6844,1165.0 +1696448580000,0.6844,0.6846,0.6842,0.6846,4926.0 +1696448640000,0.6846,0.6851,0.6844,0.6851,9626.0 +1696448700000,0.6849,0.6851,0.6842,0.6846,2151.0 +1696448760000,0.6847,0.6851,0.6847,0.6851,6345.0 +1696448820000,0.685,0.6861,0.685,0.686,3191.0 +1696448880000,0.6861,0.6863,0.6855,0.6856,1840.0 +1696448940000,0.6856,0.6856,0.6846,0.6847,10559.0 +1696449000000,0.6846,0.6863,0.6845,0.6858,10444.0 +1696449060000,0.6859,0.686,0.6856,0.686,3129.0 +1696449120000,0.6858,0.6858,0.6853,0.6857,4500.0 +1696449180000,0.6857,0.6859,0.6855,0.6855,1158.0 +1696449240000,0.6855,0.6855,0.6852,0.6852,2470.0 +1696449300000,0.6853,0.6853,0.685,0.6851,1631.0 +1696449360000,0.6852,0.6853,0.6847,0.6852,5717.0 +1696449420000,0.6852,0.6852,0.6841,0.6845,21988.0 +1696449480000,0.6847,0.6847,0.6839,0.684,7564.0 +1696449540000,0.6839,0.6843,0.6839,0.6843,526.0 +1696449600000,0.6843,0.6843,0.6836,0.6836,4867.0 +1696449660000,0.6835,0.684,0.6828,0.6838,12887.0 +1696449720000,0.6834,0.6834,0.6825,0.6827,4302.0 +1696449780000,0.6825,0.6832,0.6823,0.6823,8227.0 +1696449840000,0.6825,0.6836,0.6825,0.6836,3692.0 +1696449900000,0.6836,0.6836,0.6813,0.6824,69616.0 +1696449960000,0.6824,0.6825,0.6818,0.682,7135.0 +1696450020000,0.6823,0.683,0.6818,0.683,36804.0 +1696450080000,0.6828,0.6832,0.6825,0.6832,8951.0 +1696450140000,0.6829,0.6829,0.6826,0.6827,2627.0 +1696450200000,0.683,0.6831,0.6823,0.6829,11321.0 +1696450260000,0.6829,0.6831,0.6827,0.6829,827.0 +1696450320000,0.6829,0.6832,0.6829,0.683,1253.0 +1696450380000,0.6829,0.6832,0.6828,0.6831,2884.0 +1696450440000,0.6831,0.6833,0.6829,0.6833,2300.0 +1696450500000,0.6833,0.6839,0.6832,0.6839,5138.0 +1696450560000,0.684,0.6844,0.684,0.6844,4065.0 +1696450620000,0.6845,0.6854,0.6845,0.6853,10216.0 +1696450680000,0.6852,0.6852,0.6838,0.6842,13745.0 +1696450740000,0.6842,0.6849,0.6842,0.6844,5894.0 +1696450800000,0.6842,0.6842,0.6834,0.6835,4371.0 +1696450860000,0.6836,0.6843,0.6836,0.6843,4660.0 +1696450920000,0.6843,0.6843,0.6834,0.6834,5809.0 +1696450980000,0.6834,0.6835,0.6832,0.6835,2258.0 +1696451040000,0.6835,0.6842,0.6835,0.6842,1891.0 +1696451100000,0.6842,0.6842,0.6839,0.6839,2922.0 +1696451160000,0.684,0.684,0.684,0.684,391.0 +1696451220000,0.6841,0.6842,0.6837,0.684,2567.0 +1696451280000,0.684,0.6841,0.6839,0.6839,200.0 +1696451340000,0.6837,0.684,0.6837,0.684,529.0 +1696451400000,0.6838,0.6839,0.6832,0.6833,1838.0 +1696451460000,0.6832,0.6836,0.6832,0.6836,483.0 +1696451520000,0.6839,0.6843,0.6839,0.6842,1053.0 +1696451580000,0.6842,0.6847,0.6842,0.6846,3299.0 +1696451640000,0.6847,0.6848,0.6843,0.6843,1660.0 +1696451700000,0.6844,0.6848,0.6841,0.6848,4278.0 +1696451760000,0.6848,0.6849,0.6847,0.6847,822.0 +1696451820000,0.6847,0.6847,0.6839,0.6841,831.0 +1696451880000,0.6844,0.6847,0.6844,0.6844,808.0 +1696451940000,0.6844,0.6844,0.6839,0.684,561.0 +1696452000000,0.6843,0.6843,0.6839,0.6839,1517.0 +1696452060000,0.684,0.684,0.6837,0.6839,1624.0 +1696452120000,0.6839,0.6839,0.6836,0.6838,1033.0 +1696452180000,0.6841,0.6842,0.6841,0.6841,746.0 +1696452240000,0.6841,0.6841,0.6833,0.6833,1753.0 +1696452300000,0.6834,0.6836,0.6831,0.6831,2900.0 +1696452360000,0.683,0.683,0.6827,0.6827,3831.0 +1696452420000,0.6828,0.6833,0.6828,0.6831,2206.0 +1696452480000,0.6831,0.6835,0.6831,0.6835,796.0 +1696452540000,0.6835,0.6835,0.6827,0.6827,2059.0 +1696452600000,0.6827,0.6831,0.6827,0.6831,1140.0 +1696452660000,0.683,0.6832,0.683,0.683,733.0 +1696452720000,0.6829,0.6829,0.6813,0.6819,26727.0 +1696452780000,0.6821,0.6824,0.6819,0.682,7658.0 +1696452840000,0.682,0.682,0.6814,0.6818,1823.0 +1696452900000,0.6816,0.6816,0.6815,0.6816,473.0 +1696452960000,0.6817,0.6825,0.6817,0.6824,6552.0 +1696453020000,0.6818,0.6818,0.6813,0.6813,6596.0 +1696453080000,0.6813,0.6822,0.6812,0.6818,2719.0 +1696453140000,0.6819,0.6827,0.6819,0.6824,3898.0 +1696453200000,0.6827,0.6828,0.6825,0.6827,2220.0 +1696453260000,0.6828,0.6829,0.6824,0.6828,10275.0 +1696453320000,0.6827,0.683,0.6825,0.6829,6819.0 +1696453380000,0.6829,0.6829,0.6824,0.6824,3181.0 +1696453440000,0.6824,0.6828,0.682,0.6827,18646.0 +1696453500000,0.6827,0.683,0.6825,0.683,5179.0 +1696453560000,0.6831,0.6836,0.6831,0.6834,3105.0 +1696453620000,0.6834,0.6834,0.6832,0.6834,7151.0 +1696453680000,0.6834,0.6835,0.6831,0.6834,6398.0 +1696453740000,0.6834,0.684,0.6834,0.6839,3514.0 +1696453800000,0.6838,0.6838,0.6834,0.6835,5016.0 +1696453860000,0.6836,0.6838,0.6836,0.6838,1788.0 +1696453920000,0.6838,0.6845,0.6838,0.6843,5119.0 +1696453980000,0.6841,0.6843,0.6834,0.6843,9094.0 +1696454040000,0.6843,0.6843,0.6836,0.6836,5528.0 +1696454100000,0.6836,0.6841,0.6836,0.6837,2983.0 +1696454160000,0.6835,0.6837,0.6833,0.6837,4118.0 +1696454220000,0.6838,0.6838,0.6831,0.6831,2396.0 +1696454280000,0.6831,0.6833,0.683,0.6831,1974.0 +1696454340000,0.6831,0.6831,0.6828,0.6828,2714.0 +1696454400000,0.6828,0.683,0.6827,0.6829,2420.0 +1696454460000,0.683,0.6834,0.683,0.6832,2906.0 +1696454520000,0.6832,0.6832,0.683,0.683,4476.0 +1696454580000,0.683,0.6831,0.6829,0.6831,2584.0 +1696454640000,0.6831,0.6831,0.6831,0.6831,0.0 +1696454700000,0.6831,0.6832,0.6824,0.6828,11245.0 +1696454760000,0.6829,0.6834,0.6829,0.6834,2113.0 +1696454820000,0.6834,0.6834,0.6834,0.6834,15.0 +1696454880000,0.6834,0.6834,0.6829,0.6829,3807.0 +1696454940000,0.683,0.6832,0.683,0.6832,2562.0 +1696455000000,0.6832,0.6839,0.6831,0.6839,8781.0 +1696455060000,0.6838,0.6838,0.6836,0.6836,2068.0 +1696455120000,0.6834,0.6834,0.6831,0.6832,703.0 +1696455180000,0.6832,0.6834,0.6832,0.6834,444.0 +1696455240000,0.6834,0.6837,0.6834,0.6837,499.0 +1696455300000,0.6837,0.6848,0.6837,0.6844,15141.0 +1696455360000,0.6848,0.6857,0.6848,0.6857,4607.0 +1696455420000,0.6857,0.6857,0.685,0.685,4368.0 +1696455480000,0.6851,0.6858,0.6848,0.6848,4750.0 +1696455540000,0.6852,0.6852,0.6848,0.685,2633.0 +1696455600000,0.6851,0.6852,0.6851,0.6852,160.0 +1696455660000,0.6852,0.6854,0.6848,0.6851,7208.0 +1696455720000,0.6853,0.6853,0.6843,0.6843,4196.0 +1696455780000,0.6844,0.6844,0.6844,0.6844,154.0 +1696455840000,0.6848,0.6848,0.6842,0.6842,1842.0 +1696455900000,0.6842,0.6842,0.6838,0.6838,2165.0 +1696455960000,0.6837,0.6837,0.6835,0.6835,1716.0 +1696456020000,0.6835,0.6835,0.6833,0.6835,4484.0 +1696456080000,0.6835,0.6835,0.6834,0.6834,1003.0 +1696456140000,0.6833,0.6837,0.6833,0.6835,1425.0 +1696456200000,0.6835,0.6841,0.683,0.6831,4752.0 +1696456260000,0.6831,0.6834,0.6831,0.6834,524.0 +1696456320000,0.6834,0.6837,0.683,0.6832,5005.0 +1696456380000,0.6832,0.6832,0.6832,0.6832,0.0 +1696456440000,0.683,0.683,0.6827,0.6828,1273.0 +1696456500000,0.6827,0.6832,0.6827,0.6832,1164.0 +1696456560000,0.6832,0.6832,0.6832,0.6832,0.0 +1696456620000,0.6831,0.6831,0.683,0.683,158.0 +1696456680000,0.6829,0.6829,0.6828,0.6829,532.0 +1696456740000,0.6827,0.6827,0.6822,0.6822,11949.0 +1696456800000,0.6823,0.6828,0.682,0.682,9806.0 +1696456860000,0.6821,0.6826,0.682,0.6826,1625.0 +1696456920000,0.6826,0.6828,0.6825,0.6827,2630.0 +1696456980000,0.6827,0.6827,0.6827,0.6827,147.0 +1696457040000,0.6828,0.6836,0.6828,0.6836,1465.0 +1696457100000,0.6836,0.6846,0.6836,0.6846,7814.0 +1696457160000,0.6846,0.6846,0.6845,0.6845,726.0 +1696457220000,0.6846,0.6846,0.6846,0.6846,962.0 +1696457280000,0.6847,0.6855,0.6847,0.6854,6315.0 +1696457340000,0.6854,0.6856,0.6854,0.6856,697.0 +1696457400000,0.6856,0.6856,0.6853,0.6856,15191.0 +1696457460000,0.6856,0.6859,0.6855,0.6859,12114.0 +1696457520000,0.6858,0.6858,0.6851,0.6858,24020.0 +1696457580000,0.6854,0.6858,0.6853,0.6857,3000.0 +1696457640000,0.6856,0.6857,0.6852,0.6853,5070.0 +1696457700000,0.6853,0.6857,0.6848,0.6848,4462.0 +1696457760000,0.6847,0.6847,0.6842,0.6846,5819.0 +1696457820000,0.6845,0.6845,0.6839,0.6842,4054.0 +1696457880000,0.6842,0.6843,0.6839,0.6842,2464.0 +1696457940000,0.6842,0.6844,0.6842,0.6844,991.0 +1696458000000,0.6842,0.6844,0.6838,0.6843,3582.0 +1696458060000,0.6842,0.6845,0.6842,0.6845,663.0 +1696458120000,0.6846,0.6855,0.6845,0.6848,14607.0 +1696458180000,0.6848,0.6848,0.6843,0.6843,655.0 +1696458240000,0.6842,0.6842,0.6836,0.6837,2025.0 +1696458300000,0.6841,0.6841,0.6836,0.6836,495.0 +1696458360000,0.6837,0.6844,0.6837,0.6842,2296.0 +1696458420000,0.684,0.684,0.6836,0.684,1360.0 +1696458480000,0.6842,0.6842,0.6842,0.6842,19.0 +1696458540000,0.6843,0.6845,0.6843,0.6843,1074.0 +1696458600000,0.6845,0.6848,0.6845,0.6848,555.0 +1696458660000,0.6845,0.6845,0.6834,0.684,16715.0 +1696458720000,0.6844,0.6844,0.6842,0.6842,955.0 +1696458780000,0.6843,0.6848,0.6843,0.6848,1833.0 +1696458840000,0.6848,0.6857,0.6848,0.6857,2291.0 +1696458900000,0.6857,0.6861,0.6846,0.6847,4925.0 +1696458960000,0.6846,0.685,0.6845,0.685,1642.0 +1696459020000,0.6855,0.6857,0.6851,0.6852,3539.0 +1696459080000,0.6855,0.6869,0.6855,0.6863,13310.0 +1696459140000,0.6861,0.6861,0.6857,0.6858,2809.0 +1696459200000,0.6861,0.6864,0.6856,0.6859,4130.0 +1696459260000,0.6859,0.6859,0.6857,0.6859,757.0 +1696459320000,0.686,0.6862,0.686,0.6862,366.0 +1696459380000,0.6862,0.6862,0.6857,0.6857,4094.0 +1696459440000,0.6856,0.6861,0.6849,0.685,5091.0 +1696459500000,0.685,0.6857,0.685,0.6857,665.0 +1696459560000,0.6857,0.6857,0.6857,0.6857,647.0 +1696459620000,0.6857,0.6867,0.6854,0.6859,5783.0 +1696459680000,0.6858,0.6859,0.6854,0.6854,4952.0 +1696459740000,0.6855,0.6857,0.6855,0.6857,2141.0 +1696459800000,0.6854,0.6857,0.6853,0.6855,3517.0 +1696459860000,0.6856,0.6856,0.6851,0.6853,1420.0 +1696459920000,0.6858,0.6863,0.6858,0.6861,2077.0 +1696459980000,0.6861,0.6864,0.6861,0.6864,2400.0 +1696460040000,0.6862,0.6862,0.6861,0.6862,381.0 +1696460100000,0.6861,0.6863,0.6861,0.6862,339.0 +1696460160000,0.6862,0.6862,0.6855,0.6855,1061.0 +1696460220000,0.6854,0.6862,0.6854,0.6862,1511.0 +1696460280000,0.6857,0.6857,0.6854,0.6854,784.0 +1696460340000,0.6856,0.6857,0.6856,0.6857,400.0 +1696460400000,0.6859,0.6861,0.6857,0.6858,813.0 +1696460460000,0.6858,0.6864,0.6858,0.6861,742.0 +1696460520000,0.6863,0.6866,0.6859,0.6865,3972.0 +1696460580000,0.6865,0.6866,0.6863,0.6864,719.0 +1696460640000,0.6866,0.6873,0.6866,0.687,8597.0 +1696460700000,0.6871,0.6873,0.6869,0.6871,3257.0 +1696460760000,0.6871,0.688,0.6871,0.6873,18423.0 +1696460820000,0.6873,0.6876,0.6872,0.6874,1275.0 +1696460880000,0.6874,0.6875,0.6872,0.6874,1616.0 +1696460940000,0.6873,0.6874,0.6871,0.6871,1065.0 +1696461000000,0.6871,0.6872,0.6863,0.6871,8357.0 +1696461060000,0.6869,0.6869,0.6866,0.6866,365.0 +1696461120000,0.6866,0.6877,0.6866,0.6877,3296.0 +1696461180000,0.6874,0.6876,0.6866,0.6866,3890.0 +1696461240000,0.6867,0.6867,0.6864,0.6864,1315.0 +1696461300000,0.6864,0.6869,0.6862,0.6864,4871.0 +1696461360000,0.6862,0.6873,0.6862,0.6873,6122.0 +1696461420000,0.6877,0.6877,0.6867,0.6869,2372.0 +1696461480000,0.6869,0.6872,0.6865,0.6866,2813.0 +1696461540000,0.6866,0.687,0.6866,0.687,285.0 +1696461600000,0.6868,0.6868,0.6866,0.6867,586.0 +1696461660000,0.6864,0.6864,0.6855,0.686,8397.0 +1696461720000,0.6858,0.6858,0.6858,0.6858,44.0 +1696461780000,0.6857,0.6857,0.685,0.685,1057.0 +1696461840000,0.685,0.6851,0.685,0.6851,629.0 +1696461900000,0.6852,0.6854,0.6852,0.6853,1957.0 +1696461960000,0.6852,0.6853,0.6851,0.6852,976.0 +1696462020000,0.6851,0.6853,0.6851,0.6851,258.0 +1696462080000,0.6851,0.6858,0.6851,0.6857,11647.0 +1696462140000,0.6855,0.6855,0.6854,0.6855,1089.0 +1696462200000,0.6855,0.6857,0.6854,0.6855,1366.0 +1696462260000,0.6854,0.6854,0.6846,0.6846,7872.0 +1696462320000,0.6847,0.685,0.6847,0.6849,2855.0 +1696462380000,0.6849,0.6849,0.6837,0.6841,15673.0 +1696462440000,0.6842,0.6843,0.6842,0.6842,1395.0 +1696462500000,0.6841,0.6845,0.6841,0.6844,4364.0 +1696462560000,0.6843,0.6843,0.6843,0.6843,228.0 +1696462620000,0.6843,0.6844,0.6838,0.6841,2153.0 +1696462680000,0.6841,0.6843,0.6841,0.6841,1359.0 +1696462740000,0.684,0.684,0.684,0.684,2429.0 +1696462800000,0.6838,0.6839,0.6838,0.6839,3092.0 +1696462860000,0.6839,0.6839,0.6836,0.6836,1153.0 +1696462920000,0.6837,0.6841,0.6835,0.6837,5431.0 +1696462980000,0.6836,0.6841,0.683,0.6841,11603.0 +1696463040000,0.6835,0.6835,0.6831,0.6834,3027.0 +1696463100000,0.6831,0.6833,0.6831,0.6832,586.0 +1696463160000,0.6832,0.6833,0.683,0.6832,4972.0 +1696463220000,0.6831,0.6832,0.6829,0.683,1192.0 +1696463280000,0.6831,0.6832,0.6831,0.6832,1781.0 +1696463340000,0.683,0.6831,0.6829,0.6829,2149.0 +1696463400000,0.6829,0.6829,0.6826,0.6828,642.0 +1696463460000,0.6828,0.6831,0.6826,0.6827,1883.0 +1696463520000,0.6827,0.6827,0.6825,0.6826,694.0 +1696463580000,0.6825,0.6831,0.6823,0.6831,6798.0 +1696463640000,0.6827,0.6829,0.6825,0.6828,2279.0 +1696463700000,0.6826,0.6827,0.6825,0.6827,1933.0 +1696463760000,0.6827,0.6828,0.6825,0.6825,2547.0 +1696463820000,0.6825,0.6825,0.6822,0.6824,1903.0 +1696463880000,0.6824,0.6825,0.6821,0.6823,3820.0 +1696463940000,0.6822,0.6823,0.6821,0.6822,2691.0 +1696464000000,0.6821,0.6839,0.6821,0.6832,39802.0 +1696464060000,0.6832,0.6833,0.683,0.6832,4937.0 +1696464120000,0.6831,0.6835,0.6829,0.6834,6990.0 +1696464180000,0.6832,0.6832,0.683,0.683,3025.0 +1696464240000,0.6828,0.683,0.6815,0.6822,30096.0 +1696464300000,0.682,0.6831,0.682,0.6826,10615.0 +1696464360000,0.6829,0.683,0.6829,0.683,2437.0 +1696464420000,0.683,0.6834,0.6827,0.6831,3976.0 +1696464480000,0.683,0.6832,0.683,0.683,931.0 +1696464540000,0.6829,0.6829,0.6827,0.6827,2759.0 +1696464600000,0.6827,0.6832,0.6824,0.6824,9717.0 +1696464660000,0.6822,0.6823,0.6815,0.6815,3991.0 +1696464720000,0.6814,0.6814,0.68,0.6806,23351.0 +1696464780000,0.6804,0.682,0.6798,0.6817,29316.0 +1696464840000,0.6816,0.682,0.6814,0.6814,4169.0 +1696464900000,0.6813,0.682,0.6813,0.6813,10035.0 +1696464960000,0.6813,0.6823,0.6813,0.6823,4953.0 +1696465020000,0.6822,0.683,0.6818,0.683,6691.0 +1696465080000,0.683,0.683,0.6823,0.6823,734.0 +1696465140000,0.6822,0.6823,0.6816,0.6816,1558.0 +1696465200000,0.6816,0.6818,0.681,0.6818,6046.0 +1696465260000,0.6818,0.6825,0.6818,0.682,2417.0 +1696465320000,0.6821,0.6822,0.6808,0.6809,4855.0 +1696465380000,0.6807,0.6808,0.6805,0.6808,1942.0 +1696465440000,0.6808,0.6808,0.6803,0.6803,2852.0 +1696465500000,0.6802,0.6812,0.6799,0.6803,11967.0 +1696465560000,0.6802,0.6809,0.6802,0.6806,5662.0 +1696465620000,0.6806,0.6806,0.6803,0.6804,3884.0 +1696465680000,0.6805,0.6806,0.68,0.6805,5180.0 +1696465740000,0.6805,0.6809,0.6801,0.6807,3932.0 +1696465800000,0.6808,0.6809,0.6801,0.6802,4712.0 +1696465860000,0.6801,0.6812,0.6801,0.6812,6239.0 +1696465920000,0.6813,0.6817,0.6813,0.6813,6524.0 +1696465980000,0.6813,0.6813,0.6807,0.681,13344.0 +1696466040000,0.681,0.6815,0.681,0.6815,2156.0 +1696466100000,0.6815,0.6817,0.6808,0.6814,5755.0 +1696466160000,0.6813,0.6813,0.6805,0.6805,1038.0 +1696466220000,0.6805,0.6807,0.6803,0.6807,2878.0 +1696466280000,0.6805,0.6805,0.6796,0.6804,11640.0 +1696466340000,0.6803,0.6804,0.6801,0.6802,2164.0 +1696466400000,0.6801,0.6804,0.6797,0.6801,3712.0 +1696466460000,0.68,0.6803,0.6799,0.6802,1465.0 +1696466520000,0.6802,0.6817,0.68,0.6817,11395.0 +1696466580000,0.6815,0.6819,0.6811,0.6819,5537.0 +1696466640000,0.682,0.6841,0.6815,0.6833,12702.0 +1696466700000,0.6832,0.6835,0.6824,0.6834,8516.0 +1696466760000,0.6834,0.6843,0.6832,0.684,10537.0 +1696466820000,0.6839,0.685,0.6838,0.6845,6217.0 +1696466880000,0.6845,0.6863,0.6844,0.6861,10547.0 +1696466940000,0.6859,0.686,0.6843,0.6853,24569.0 +1696467000000,0.6853,0.6858,0.6853,0.6858,3751.0 +1696467060000,0.6859,0.6868,0.6856,0.6863,10182.0 +1696467120000,0.6865,0.6867,0.6861,0.6861,2173.0 +1696467180000,0.6863,0.6868,0.6857,0.686,11810.0 +1696467240000,0.686,0.6875,0.686,0.6868,17929.0 +1696467300000,0.6868,0.6871,0.6866,0.6866,11092.0 +1696467360000,0.6866,0.687,0.6861,0.6861,2732.0 +1696467420000,0.6862,0.6873,0.6862,0.6865,18337.0 +1696467480000,0.6866,0.6867,0.686,0.6866,5148.0 +1696467540000,0.6864,0.6865,0.6863,0.6864,1011.0 +1696467600000,0.6863,0.6864,0.6848,0.685,12334.0 +1696467660000,0.6849,0.686,0.6849,0.686,8553.0 +1696467720000,0.6859,0.6866,0.6858,0.6861,11541.0 +1696467780000,0.6861,0.6874,0.6861,0.6874,14201.0 +1696467840000,0.6872,0.6884,0.6871,0.6881,38073.0 +1696467900000,0.6881,0.6888,0.688,0.688,23506.0 +1696467960000,0.6881,0.6881,0.6864,0.6865,19886.0 +1696468020000,0.6865,0.6865,0.6856,0.6857,5471.0 +1696468080000,0.6857,0.6857,0.6854,0.6854,15327.0 +1696468140000,0.6856,0.6856,0.6853,0.6853,10328.0 +1696468200000,0.6853,0.6853,0.6841,0.6847,23377.0 +1696468260000,0.6843,0.6845,0.6833,0.6839,10395.0 +1696468320000,0.6839,0.6843,0.6839,0.6843,8605.0 +1696468380000,0.6844,0.6844,0.6838,0.6844,9585.0 +1696468440000,0.6844,0.6848,0.6841,0.6844,7981.0 +1696468500000,0.6844,0.685,0.6836,0.6837,9258.0 +1696468560000,0.6837,0.6849,0.6836,0.6841,4610.0 +1696468620000,0.6838,0.6844,0.683,0.6844,14858.0 +1696468680000,0.6837,0.6837,0.6833,0.6833,2746.0 +1696468740000,0.6833,0.6839,0.6822,0.683,11439.0 +1696468800000,0.6828,0.683,0.6819,0.6828,5652.0 +1696468860000,0.6826,0.6832,0.6822,0.6829,7562.0 +1696468920000,0.6829,0.683,0.6826,0.6826,897.0 +1696468980000,0.6827,0.6827,0.6822,0.6826,4026.0 +1696469040000,0.6826,0.6827,0.6818,0.6818,4344.0 +1696469100000,0.6817,0.6822,0.6815,0.6815,3071.0 +1696469160000,0.6815,0.6826,0.6815,0.6823,9278.0 +1696469220000,0.6819,0.6823,0.6819,0.6823,529.0 +1696469280000,0.6822,0.6823,0.682,0.6821,2526.0 +1696469340000,0.6819,0.6819,0.6815,0.6815,1014.0 +1696469400000,0.6816,0.682,0.6812,0.682,5090.0 +1696469460000,0.6819,0.6819,0.6812,0.6812,1416.0 +1696469520000,0.6812,0.6812,0.6808,0.6808,384.0 +1696469580000,0.6809,0.682,0.6809,0.6818,6160.0 +1696469640000,0.6816,0.6817,0.6812,0.6813,2280.0 +1696469700000,0.6813,0.6813,0.6801,0.6803,7201.0 +1696469760000,0.6803,0.6803,0.6799,0.6799,5455.0 +1696469820000,0.6797,0.6797,0.677,0.6773,38700.0 +1696469880000,0.6773,0.679,0.6773,0.6774,25033.0 +1696469940000,0.6775,0.6787,0.6775,0.6783,12297.0 +1696470000000,0.6782,0.6799,0.6778,0.6791,30780.0 +1696470060000,0.6792,0.6798,0.6788,0.6788,5270.0 +1696470120000,0.6788,0.6788,0.6782,0.6787,4303.0 +1696470180000,0.6788,0.6803,0.6786,0.6803,12697.0 +1696470240000,0.6801,0.6801,0.6787,0.6794,65998.0 +1696470300000,0.6794,0.6807,0.6788,0.6797,49331.0 +1696470360000,0.6795,0.6795,0.6783,0.6785,28859.0 +1696470420000,0.6785,0.6797,0.6782,0.6782,168900.0 +1696470480000,0.6781,0.6795,0.678,0.6794,116778.0 +1696470540000,0.6794,0.6798,0.6782,0.6782,113490.0 +1696470600000,0.6782,0.68,0.6782,0.6789,52669.0 +1696470660000,0.6789,0.6805,0.6786,0.6802,128466.0 +1696470720000,0.6801,0.6801,0.6788,0.6793,124123.0 +1696470780000,0.6794,0.6803,0.6794,0.6794,110164.0 +1696470840000,0.6794,0.68,0.6791,0.6797,46481.0 +1696470900000,0.6796,0.6806,0.6796,0.6806,6929.0 +1696470960000,0.6807,0.681,0.6803,0.6803,3836.0 +1696471020000,0.6802,0.6806,0.6802,0.6806,1218.0 +1696471080000,0.6806,0.681,0.6796,0.6799,8080.0 +1696471140000,0.6798,0.6807,0.6798,0.6806,6649.0 +1696471200000,0.6806,0.6807,0.6801,0.6801,3886.0 +1696471260000,0.68,0.6807,0.6799,0.6801,8978.0 +1696471320000,0.6801,0.6804,0.6799,0.68,4333.0 +1696471380000,0.68,0.6809,0.68,0.6802,10452.0 +1696471440000,0.6807,0.6808,0.6804,0.6804,4687.0 +1696471500000,0.6804,0.6807,0.6802,0.6805,14190.0 +1696471560000,0.6804,0.6806,0.6804,0.6806,3987.0 +1696471620000,0.6805,0.6805,0.6801,0.6804,8313.0 +1696471680000,0.6805,0.681,0.6805,0.681,19304.0 +1696471740000,0.681,0.6811,0.681,0.681,955.0 +1696471800000,0.681,0.6819,0.681,0.6812,30386.0 +1696471860000,0.6809,0.6809,0.6804,0.6804,1421.0 +1696471920000,0.6804,0.6813,0.6804,0.6813,4665.0 +1696471980000,0.6814,0.6815,0.6814,0.6815,3634.0 +1696472040000,0.6816,0.6816,0.6816,0.6816,1020.0 +1696472100000,0.6816,0.6819,0.6815,0.6818,5509.0 +1696472160000,0.6819,0.6822,0.6817,0.682,5703.0 +1696472220000,0.682,0.6824,0.682,0.6821,10534.0 +1696472280000,0.6821,0.6821,0.6815,0.6816,7460.0 +1696472340000,0.6815,0.6818,0.6813,0.6816,4641.0 +1696472400000,0.6815,0.6816,0.6812,0.6812,6050.0 +1696472460000,0.6814,0.6814,0.6812,0.6814,1876.0 +1696472520000,0.6815,0.6815,0.6811,0.6813,2658.0 +1696472580000,0.6812,0.6812,0.6803,0.6803,3088.0 +1696472640000,0.6802,0.6802,0.6795,0.6796,2700.0 +1696472700000,0.6797,0.6798,0.6793,0.6793,2123.0 +1696472760000,0.6791,0.6791,0.6783,0.6783,9760.0 +1696472820000,0.6783,0.6791,0.6782,0.6791,6248.0 +1696472880000,0.679,0.6793,0.6784,0.6789,6095.0 +1696472940000,0.6789,0.679,0.6782,0.6789,8291.0 +1696473000000,0.679,0.6798,0.6789,0.6797,3746.0 +1696473060000,0.6796,0.6796,0.6788,0.6788,5711.0 +1696473120000,0.679,0.679,0.6789,0.6789,343.0 +1696473180000,0.6789,0.679,0.6786,0.6787,2790.0 +1696473240000,0.6786,0.68,0.6784,0.6794,10418.0 +1696473300000,0.6794,0.6796,0.6793,0.6795,2417.0 +1696473360000,0.6794,0.6797,0.6788,0.6795,6667.0 +1696473420000,0.6795,0.6801,0.6795,0.6801,2766.0 +1696473480000,0.6802,0.6802,0.6793,0.6795,1952.0 +1696473540000,0.6796,0.6801,0.6793,0.6801,3312.0 +1696473600000,0.6801,0.6806,0.6801,0.6805,7567.0 +1696473660000,0.6804,0.6804,0.6804,0.6804,121.0 +1696473720000,0.6805,0.6805,0.68,0.6801,2010.0 +1696473780000,0.6802,0.6802,0.6799,0.6801,3437.0 +1696473840000,0.68,0.6804,0.68,0.6801,2270.0 +1696473900000,0.68,0.6803,0.6797,0.6803,3028.0 +1696473960000,0.6801,0.6806,0.6801,0.6806,1225.0 +1696474020000,0.6803,0.6803,0.6799,0.6803,1095.0 +1696474080000,0.6804,0.6814,0.6804,0.6814,7121.0 +1696474140000,0.6813,0.6814,0.6811,0.6814,2313.0 +1696474200000,0.6815,0.6818,0.6815,0.6815,3078.0 +1696474260000,0.6817,0.6817,0.6807,0.681,5093.0 +1696474320000,0.681,0.681,0.6805,0.6805,5696.0 +1696474380000,0.6804,0.6804,0.6797,0.6799,2833.0 +1696474440000,0.6799,0.6804,0.6799,0.6804,2959.0 +1696474500000,0.6804,0.6804,0.6798,0.6799,6948.0 +1696474560000,0.6799,0.6801,0.6799,0.6801,416.0 +1696474620000,0.6799,0.68,0.6798,0.68,815.0 +1696474680000,0.6798,0.6804,0.6798,0.6804,1715.0 +1696474740000,0.6804,0.6804,0.6798,0.6799,8269.0 +1696474800000,0.68,0.6803,0.6796,0.6801,7450.0 +1696474860000,0.68,0.6801,0.6796,0.6798,1239.0 +1696474920000,0.6799,0.6802,0.6797,0.68,1895.0 +1696474980000,0.68,0.6803,0.6799,0.68,3785.0 +1696475040000,0.68,0.6806,0.6799,0.6799,6342.0 +1696475100000,0.6799,0.68,0.6797,0.6797,14216.0 +1696475160000,0.6798,0.6798,0.6797,0.6797,60.0 +1696475220000,0.6798,0.6803,0.6798,0.6802,3088.0 +1696475280000,0.6803,0.6805,0.6802,0.6805,2912.0 +1696475340000,0.6804,0.681,0.6804,0.681,9787.0 +1696475400000,0.681,0.6816,0.681,0.6816,7991.0 +1696475460000,0.6816,0.6819,0.6814,0.6815,19673.0 +1696475520000,0.6815,0.682,0.6815,0.682,2616.0 +1696475580000,0.6818,0.6818,0.6813,0.6813,1816.0 +1696475640000,0.6814,0.6817,0.6814,0.6817,1426.0 +1696475700000,0.6818,0.6818,0.681,0.681,5016.0 +1696475760000,0.6808,0.6808,0.6804,0.6807,3917.0 +1696475820000,0.6808,0.6811,0.6805,0.6805,8411.0 +1696475880000,0.6806,0.6815,0.6806,0.6814,1906.0 +1696475940000,0.6811,0.6815,0.6811,0.6815,2539.0 +1696476000000,0.6816,0.6821,0.6816,0.6816,9332.0 +1696476060000,0.6816,0.6819,0.6816,0.6818,1136.0 +1696476120000,0.6817,0.6818,0.6815,0.6815,2150.0 +1696476180000,0.6812,0.6812,0.6809,0.6809,2158.0 +1696476240000,0.6809,0.6818,0.6809,0.6818,1292.0 +1696476300000,0.6819,0.6826,0.6819,0.6819,6347.0 +1696476360000,0.6819,0.6821,0.6818,0.6818,4012.0 +1696476420000,0.6818,0.6818,0.6816,0.6818,970.0 +1696476480000,0.6818,0.6828,0.6816,0.6826,11095.0 +1696476540000,0.6825,0.6829,0.6824,0.6826,14023.0 +1696476600000,0.6827,0.6833,0.6826,0.6831,1576.0 +1696476660000,0.683,0.683,0.6819,0.6819,13771.0 +1696476720000,0.682,0.682,0.6817,0.6818,4001.0 +1696476780000,0.6817,0.6823,0.6814,0.6815,8318.0 +1696476840000,0.6814,0.6814,0.6811,0.6812,4497.0 +1696476900000,0.6813,0.6813,0.6806,0.6806,5085.0 +1696476960000,0.6806,0.6809,0.6802,0.6809,5941.0 +1696477020000,0.6807,0.6808,0.6806,0.6808,1631.0 +1696477080000,0.6808,0.6809,0.6807,0.6807,4036.0 +1696477140000,0.6807,0.6818,0.6807,0.6816,11306.0 +1696477200000,0.6816,0.6821,0.6816,0.6821,6487.0 +1696477260000,0.6821,0.6829,0.6821,0.6829,13219.0 +1696477320000,0.6829,0.683,0.6829,0.683,407.0 +1696477380000,0.683,0.683,0.683,0.683,2595.0 +1696477440000,0.683,0.6834,0.6829,0.6833,10810.0 +1696477500000,0.6833,0.6833,0.6831,0.6833,4125.0 +1696477560000,0.6832,0.6832,0.6829,0.6829,8985.0 +1696477620000,0.6829,0.6839,0.682,0.6821,90139.0 +1696477680000,0.682,0.682,0.6807,0.6807,10719.0 +1696477740000,0.6805,0.6806,0.6801,0.6806,8312.0 +1696477800000,0.6803,0.6803,0.6803,0.6803,2876.0 +1696477860000,0.6803,0.6804,0.6797,0.6798,5958.0 +1696477920000,0.6797,0.6797,0.6794,0.6794,2245.0 +1696477980000,0.6793,0.68,0.6793,0.6799,6096.0 +1696478040000,0.6796,0.6799,0.6796,0.6797,2240.0 +1696478100000,0.6796,0.6796,0.6789,0.6791,4324.0 +1696478160000,0.679,0.6792,0.6789,0.6791,2167.0 +1696478220000,0.679,0.6795,0.6786,0.6792,9409.0 +1696478280000,0.6792,0.6796,0.6792,0.6792,3998.0 +1696478340000,0.6791,0.6796,0.6791,0.6794,2611.0 +1696478400000,0.6794,0.6796,0.6786,0.6787,1788.0 +1696478460000,0.6787,0.679,0.6783,0.6783,3466.0 +1696478520000,0.6783,0.6791,0.6783,0.6785,6524.0 +1696478580000,0.6785,0.6789,0.6784,0.6786,8606.0 +1696478640000,0.6787,0.679,0.6786,0.679,3974.0 +1696478700000,0.6791,0.6801,0.679,0.6796,17846.0 +1696478760000,0.6797,0.68,0.6797,0.68,2523.0 +1696478820000,0.6801,0.6805,0.6799,0.6803,12758.0 +1696478880000,0.6802,0.6808,0.6802,0.6808,2695.0 +1696478940000,0.6808,0.6811,0.6808,0.6811,1748.0 +1696479000000,0.6811,0.6815,0.6809,0.6809,23895.0 +1696479060000,0.6808,0.6808,0.6802,0.6803,9965.0 +1696479120000,0.6802,0.6802,0.6801,0.6801,654.0 +1696479180000,0.6797,0.6808,0.6797,0.6808,5282.0 +1696479240000,0.6808,0.6808,0.68,0.6801,616.0 +1696479300000,0.68,0.6809,0.68,0.6808,8263.0 +1696479360000,0.6808,0.6808,0.6808,0.6808,115.0 +1696479420000,0.6808,0.6808,0.6799,0.6799,2634.0 +1696479480000,0.6799,0.6799,0.6793,0.6794,2192.0 +1696479540000,0.6793,0.6796,0.6792,0.6794,1109.0 +1696479600000,0.6795,0.6799,0.6795,0.6799,1904.0 +1696479660000,0.6799,0.6799,0.6796,0.6796,1552.0 +1696479720000,0.6797,0.6797,0.6797,0.6797,69.0 +1696479780000,0.6797,0.68,0.6797,0.68,1460.0 +1696479840000,0.6803,0.6807,0.6803,0.6807,1564.0 +1696479900000,0.6805,0.6808,0.6805,0.6807,1650.0 +1696479960000,0.6807,0.6807,0.6802,0.6802,1656.0 +1696480020000,0.6801,0.6801,0.6797,0.6797,1338.0 +1696480080000,0.6798,0.6799,0.6798,0.6799,518.0 +1696480140000,0.6799,0.68,0.6794,0.68,11418.0 +1696480200000,0.6798,0.6801,0.6794,0.6801,2171.0 +1696480260000,0.6795,0.6795,0.6793,0.6793,525.0 +1696480320000,0.6793,0.6793,0.679,0.679,1240.0 +1696480380000,0.679,0.6793,0.679,0.6793,1679.0 +1696480440000,0.6792,0.6793,0.6792,0.6793,2476.0 +1696480500000,0.6792,0.6792,0.6789,0.679,1362.0 +1696480560000,0.679,0.6791,0.679,0.6791,1363.0 +1696480620000,0.6789,0.6791,0.6788,0.6791,2509.0 +1696480680000,0.6791,0.6795,0.6791,0.6795,2999.0 +1696480740000,0.6796,0.6796,0.6795,0.6795,134.0 +1696480800000,0.6793,0.6796,0.6791,0.6792,4009.0 +1696480860000,0.6793,0.6794,0.678,0.6784,49573.0 +1696480920000,0.6785,0.6792,0.6782,0.6782,9144.0 +1696480980000,0.6782,0.6783,0.678,0.6781,8097.0 +1696481040000,0.6782,0.6782,0.678,0.678,3391.0 +1696481100000,0.6781,0.6784,0.6781,0.6784,5337.0 +1696481160000,0.6783,0.6786,0.6781,0.6784,4636.0 +1696481220000,0.6784,0.6784,0.678,0.678,3790.0 +1696481280000,0.6781,0.6781,0.678,0.6781,1251.0 +1696481340000,0.678,0.678,0.6773,0.6776,19737.0 +1696481400000,0.6775,0.6775,0.677,0.6771,2954.0 +1696481460000,0.677,0.677,0.6767,0.6769,6004.0 +1696481520000,0.6769,0.6769,0.6764,0.6764,7490.0 +1696481580000,0.6764,0.6765,0.6762,0.6762,1276.0 +1696481640000,0.6762,0.6762,0.6756,0.676,11978.0 +1696481700000,0.6762,0.6765,0.6761,0.6761,2654.0 +1696481760000,0.6762,0.6785,0.6761,0.6785,85167.0 +1696481820000,0.6788,0.6791,0.678,0.678,17715.0 +1696481880000,0.6781,0.6781,0.6777,0.6779,823.0 +1696481940000,0.6779,0.6783,0.6773,0.6775,7834.0 +1696482000000,0.6777,0.6779,0.6774,0.6774,3280.0 +1696482060000,0.6775,0.6785,0.6771,0.6785,7981.0 +1696482120000,0.6784,0.6788,0.6776,0.678,12107.0 +1696482180000,0.6782,0.6791,0.6781,0.6786,10176.0 +1696482240000,0.6787,0.6791,0.6787,0.6789,8760.0 +1696482300000,0.679,0.679,0.6787,0.679,9044.0 +1696482360000,0.679,0.6799,0.679,0.6799,30688.0 +1696482420000,0.6799,0.6806,0.6798,0.6804,19885.0 +1696482480000,0.6806,0.6853,0.6806,0.682,162703.0 +1696482540000,0.6826,0.6829,0.6822,0.6824,10689.0 +1696482600000,0.6824,0.6828,0.6824,0.6828,5893.0 +1696482660000,0.6827,0.6828,0.6826,0.6826,4285.0 +1696482720000,0.6827,0.6847,0.6825,0.6835,32511.0 +1696482780000,0.6835,0.6842,0.6834,0.6842,6428.0 +1696482840000,0.6843,0.687,0.6841,0.6843,56922.0 +1696482900000,0.6844,0.6845,0.6835,0.6835,17915.0 +1696482960000,0.6835,0.6835,0.6824,0.6825,14964.0 +1696483020000,0.6826,0.6835,0.6824,0.6831,17115.0 +1696483080000,0.6832,0.6833,0.6824,0.6828,9672.0 +1696483140000,0.6828,0.683,0.6828,0.6828,3302.0 +1696483200000,0.6828,0.6829,0.6826,0.6829,2892.0 +1696483260000,0.6829,0.6831,0.6828,0.6831,4361.0 +1696483320000,0.6831,0.6842,0.6825,0.6826,18041.0 +1696483380000,0.6826,0.6827,0.6824,0.6825,10192.0 +1696483440000,0.6825,0.6827,0.6824,0.6824,6849.0 +1696483500000,0.6825,0.6832,0.6824,0.6832,2643.0 +1696483560000,0.683,0.6834,0.683,0.6834,2015.0 +1696483620000,0.6831,0.6837,0.6831,0.6837,4390.0 +1696483680000,0.6836,0.6841,0.6836,0.6839,3933.0 +1696483740000,0.6837,0.6845,0.6837,0.6843,6451.0 +1696483800000,0.6843,0.6844,0.684,0.6844,6865.0 +1696483860000,0.6843,0.6845,0.6838,0.6845,5348.0 +1696483920000,0.6845,0.6845,0.684,0.6841,3169.0 +1696483980000,0.6841,0.6845,0.6837,0.6837,9513.0 +1696484040000,0.6836,0.6836,0.6833,0.6833,623.0 +1696484100000,0.6833,0.6839,0.6831,0.6831,5076.0 +1696484160000,0.683,0.683,0.6826,0.6826,3847.0 +1696484220000,0.6826,0.6826,0.6826,0.6826,137.0 +1696484280000,0.6825,0.6825,0.6819,0.6823,7789.0 +1696484340000,0.6822,0.6827,0.6821,0.6827,2878.0 +1696484400000,0.6825,0.6825,0.6816,0.6816,7674.0 +1696484460000,0.6816,0.6816,0.6812,0.6813,5196.0 +1696484520000,0.6812,0.6817,0.6812,0.6816,5466.0 +1696484580000,0.6815,0.6822,0.6813,0.6813,6508.0 +1696484640000,0.6812,0.6813,0.6808,0.6809,6049.0 +1696484700000,0.6809,0.6813,0.6808,0.6813,3855.0 +1696484760000,0.6813,0.6816,0.6809,0.6809,2755.0 +1696484820000,0.681,0.6813,0.6809,0.6809,5068.0 +1696484880000,0.6808,0.6811,0.6808,0.6809,2205.0 +1696484940000,0.6809,0.6809,0.6805,0.6805,1271.0 +1696485000000,0.6805,0.6808,0.6804,0.6808,2275.0 +1696485060000,0.6807,0.6817,0.6806,0.6809,7191.0 +1696485120000,0.681,0.681,0.6804,0.6804,6678.0 +1696485180000,0.6804,0.6804,0.6801,0.6803,4979.0 +1696485240000,0.6802,0.6802,0.6796,0.6796,8497.0 +1696485300000,0.6796,0.6802,0.6795,0.6795,12379.0 +1696485360000,0.6796,0.6796,0.6794,0.6795,2892.0 +1696485420000,0.6795,0.6795,0.6792,0.6792,1501.0 +1696485480000,0.6792,0.6793,0.6792,0.6793,6285.0 +1696485540000,0.6791,0.6791,0.6788,0.6789,3580.0 +1696485600000,0.679,0.6793,0.6778,0.6778,9445.0 +1696485660000,0.6777,0.6809,0.6777,0.6805,37035.0 +1696485720000,0.6805,0.6813,0.6804,0.6813,13575.0 +1696485780000,0.6808,0.681,0.6805,0.6808,5105.0 +1696485840000,0.6806,0.6806,0.6801,0.6801,13266.0 +1696485900000,0.6799,0.68,0.6794,0.6798,3949.0 +1696485960000,0.6798,0.6798,0.6798,0.6798,440.0 +1696486020000,0.6798,0.6806,0.6798,0.6805,7686.0 +1696486080000,0.6805,0.6806,0.6804,0.6806,9392.0 +1696486140000,0.6805,0.6805,0.6802,0.6802,178.0 +1696486200000,0.6801,0.6801,0.6795,0.6795,834.0 +1696486260000,0.6795,0.6795,0.6784,0.6784,2209.0 +1696486320000,0.6783,0.6785,0.6779,0.6781,5492.0 +1696486380000,0.6779,0.6782,0.6777,0.6782,6019.0 +1696486440000,0.6778,0.6784,0.6778,0.678,7983.0 +1696486500000,0.678,0.678,0.6771,0.6771,10122.0 +1696486560000,0.6772,0.6774,0.6771,0.6771,5474.0 +1696486620000,0.677,0.6776,0.677,0.6772,5565.0 +1696486680000,0.6774,0.6774,0.6762,0.6771,16691.0 +1696486740000,0.6771,0.6771,0.6764,0.6765,1112.0 +1696486800000,0.6765,0.6765,0.6756,0.6757,9822.0 +1696486860000,0.6755,0.6755,0.6732,0.6742,64073.0 +1696486920000,0.674,0.675,0.674,0.674,20252.0 +1696486980000,0.6738,0.6745,0.6738,0.6741,5000.0 +1696487040000,0.6741,0.6744,0.6739,0.674,6865.0 +1696487100000,0.6741,0.6742,0.6731,0.6735,15851.0 +1696487160000,0.6734,0.6737,0.673,0.6736,5398.0 +1696487220000,0.6736,0.6736,0.6722,0.6722,13270.0 +1696487280000,0.6725,0.6727,0.6715,0.6715,35528.0 +1696487340000,0.6721,0.6726,0.6719,0.6726,3194.0 +1696487400000,0.6727,0.6734,0.6724,0.6726,13474.0 +1696487460000,0.6728,0.6737,0.6727,0.6737,9244.0 +1696487520000,0.6738,0.6742,0.6738,0.6742,6192.0 +1696487580000,0.6742,0.6745,0.6742,0.6744,2995.0 +1696487640000,0.6744,0.6748,0.6744,0.6748,11836.0 +1696487700000,0.6748,0.6749,0.6747,0.6748,1479.0 +1696487760000,0.6748,0.6748,0.6741,0.6741,7013.0 +1696487820000,0.6743,0.6743,0.6735,0.6736,4669.0 +1696487880000,0.6737,0.6739,0.6736,0.6739,937.0 +1696487940000,0.6739,0.6746,0.6739,0.6743,4602.0 +1696488000000,0.6743,0.6758,0.6738,0.6738,31945.0 +1696488060000,0.6737,0.6762,0.6737,0.6753,31490.0 +1696488120000,0.6752,0.676,0.6745,0.6758,18167.0 +1696488180000,0.6758,0.6758,0.6729,0.6733,133034.0 +1696488240000,0.6733,0.6748,0.6724,0.6746,107498.0 +1696488300000,0.6746,0.6755,0.6734,0.6749,171639.0 +1696488360000,0.6744,0.676,0.6737,0.6759,210841.0 +1696488420000,0.676,0.676,0.6743,0.6743,77286.0 +1696488480000,0.6742,0.6755,0.6736,0.6736,219804.0 +1696488540000,0.6735,0.6748,0.6729,0.6747,196277.0 +1696488600000,0.6747,0.6747,0.673,0.6736,72268.0 +1696488660000,0.6731,0.6735,0.6731,0.6731,6971.0 +1696488720000,0.6732,0.6732,0.6729,0.6731,6723.0 +1696488780000,0.6733,0.6735,0.673,0.6731,4311.0 +1696488840000,0.6731,0.6732,0.6721,0.6721,13805.0 +1696488900000,0.6721,0.6732,0.6721,0.6732,4719.0 +1696488960000,0.6732,0.6733,0.672,0.6721,16876.0 +1696489020000,0.672,0.6722,0.6715,0.6715,6285.0 +1696489080000,0.6715,0.6715,0.6707,0.671,25042.0 +1696489140000,0.6711,0.6712,0.6704,0.6711,7673.0 +1696489200000,0.6709,0.6709,0.6685,0.6691,69146.0 +1696489260000,0.6691,0.6699,0.6684,0.6694,24666.0 +1696489320000,0.6695,0.67,0.6694,0.67,10029.0 +1696489380000,0.6699,0.6702,0.6695,0.6701,13896.0 +1696489440000,0.67,0.6703,0.6696,0.67,24060.0 +1696489500000,0.67,0.6706,0.6698,0.6706,11130.0 +1696489560000,0.6706,0.671,0.6703,0.6709,20181.0 +1696489620000,0.6709,0.6712,0.6698,0.67,13472.0 +1696489680000,0.67,0.67,0.6693,0.67,26662.0 +1696489740000,0.67,0.67,0.6698,0.67,6534.0 +1696489800000,0.6699,0.67,0.6688,0.6691,20995.0 +1696489860000,0.6691,0.6694,0.6687,0.6693,10999.0 +1696489920000,0.6692,0.67,0.6692,0.67,4219.0 +1696489980000,0.6699,0.6706,0.6699,0.6706,10644.0 +1696490040000,0.6705,0.6708,0.6697,0.6697,12270.0 +1696490100000,0.6697,0.6712,0.6697,0.6712,21428.0 +1696490160000,0.6712,0.6717,0.6712,0.6715,11209.0 +1696490220000,0.6716,0.6728,0.6716,0.6722,26621.0 +1696490280000,0.6724,0.6724,0.6716,0.6716,12808.0 +1696490340000,0.6716,0.6718,0.6716,0.6716,3253.0 +1696490400000,0.6715,0.6721,0.6715,0.6718,8845.0 +1696490460000,0.6716,0.6722,0.6716,0.6717,11395.0 +1696490520000,0.6717,0.672,0.6716,0.672,7458.0 +1696490580000,0.672,0.672,0.6706,0.6712,11065.0 +1696490640000,0.6711,0.6721,0.6711,0.6717,9633.0 +1696490700000,0.6715,0.6715,0.6709,0.6709,3541.0 +1696490760000,0.6711,0.6711,0.6706,0.6707,2742.0 +1696490820000,0.6707,0.6714,0.6706,0.6712,4511.0 +1696490880000,0.6709,0.6709,0.6706,0.6708,1453.0 +1696490940000,0.671,0.6723,0.671,0.6723,14266.0 +1696491000000,0.6722,0.6722,0.6716,0.6717,5447.0 +1696491060000,0.6716,0.6717,0.6716,0.6716,1378.0 +1696491120000,0.6715,0.6715,0.6704,0.6704,4260.0 +1696491180000,0.6704,0.6704,0.67,0.6701,5646.0 +1696491240000,0.6701,0.6702,0.67,0.67,1560.0 +1696491300000,0.67,0.67,0.6694,0.6695,7587.0 +1696491360000,0.6695,0.6695,0.6688,0.6688,5066.0 +1696491420000,0.6688,0.6697,0.6688,0.6693,5759.0 +1696491480000,0.6688,0.6689,0.6688,0.6688,4089.0 +1696491540000,0.6688,0.6692,0.6688,0.6692,3854.0 +1696491600000,0.6692,0.6692,0.6684,0.6684,11668.0 +1696491660000,0.6684,0.6685,0.6671,0.6671,49655.0 +1696491720000,0.6673,0.6688,0.6673,0.6685,9126.0 +1696491780000,0.6686,0.6686,0.6682,0.6683,4233.0 +1696491840000,0.6682,0.669,0.668,0.6682,10853.0 +1696491900000,0.6685,0.6699,0.6685,0.6699,2181.0 +1696491960000,0.6699,0.67,0.6686,0.6686,5426.0 +1696492020000,0.6687,0.6688,0.6684,0.6687,4384.0 +1696492080000,0.6686,0.6687,0.668,0.6686,5493.0 +1696492140000,0.6686,0.6698,0.6686,0.6686,15117.0 +1696492200000,0.6687,0.6688,0.6678,0.6683,2712.0 +1696492260000,0.6683,0.6683,0.6678,0.6678,1572.0 +1696492320000,0.6678,0.6687,0.6675,0.6681,16316.0 +1696492380000,0.6684,0.669,0.6684,0.6687,4064.0 +1696492440000,0.6688,0.6688,0.6681,0.6685,1217.0 +1696492500000,0.6686,0.6688,0.668,0.6683,8267.0 +1696492560000,0.6685,0.6691,0.6685,0.6691,4089.0 +1696492620000,0.6691,0.6691,0.6686,0.6691,818.0 +1696492680000,0.6692,0.6694,0.6691,0.6693,2058.0 +1696492740000,0.6693,0.6696,0.6693,0.6695,1007.0 +1696492800000,0.6695,0.6707,0.6694,0.6707,29731.0 +1696492860000,0.6706,0.671,0.6704,0.6709,5125.0 +1696492920000,0.671,0.6717,0.671,0.6714,11968.0 +1696492980000,0.6713,0.6718,0.6712,0.6713,8464.0 +1696493040000,0.6716,0.6716,0.6712,0.6712,16821.0 +1696493100000,0.6713,0.6714,0.6711,0.6711,18286.0 +1696493160000,0.6711,0.6717,0.6711,0.6713,19238.0 +1696493220000,0.6713,0.6717,0.6712,0.6717,6470.0 +1696493280000,0.6716,0.6717,0.6715,0.6716,6369.0 +1696493340000,0.6716,0.6717,0.6715,0.6716,5750.0 +1696493400000,0.6713,0.6713,0.6699,0.67,5199.0 +1696493460000,0.6702,0.6702,0.6699,0.6699,1499.0 +1696493520000,0.6696,0.6705,0.6696,0.6705,3777.0 +1696493580000,0.6703,0.6704,0.6703,0.6704,1058.0 +1696493640000,0.6704,0.6704,0.6703,0.6703,540.0 +1696493700000,0.6703,0.6703,0.6698,0.6701,7046.0 +1696493760000,0.6699,0.67,0.6697,0.6698,1001.0 +1696493820000,0.6697,0.67,0.6697,0.6699,1249.0 +1696493880000,0.67,0.6704,0.6699,0.6699,3414.0 +1696493940000,0.6701,0.6703,0.6699,0.6703,3373.0 +1696494000000,0.6703,0.6706,0.6703,0.6706,3840.0 +1696494060000,0.6706,0.6706,0.6703,0.6703,783.0 +1696494120000,0.6703,0.6704,0.6702,0.6703,521.0 +1696494180000,0.6703,0.6703,0.6697,0.67,4781.0 +1696494240000,0.67,0.6703,0.67,0.67,3711.0 +1696494300000,0.6701,0.6703,0.67,0.6701,1115.0 +1696494360000,0.67,0.67,0.67,0.67,1156.0 +1696494420000,0.6696,0.6697,0.6695,0.6697,813.0 +1696494480000,0.6699,0.6708,0.6699,0.6707,8374.0 +1696494540000,0.6706,0.6706,0.6704,0.6705,1732.0 +1696494600000,0.6706,0.6712,0.6706,0.6709,8315.0 +1696494660000,0.6708,0.6708,0.6699,0.6699,3882.0 +1696494720000,0.6698,0.6698,0.6694,0.6694,865.0 +1696494780000,0.6695,0.6695,0.6692,0.6692,2403.0 +1696494840000,0.6691,0.6692,0.6691,0.6692,1627.0 +1696494900000,0.6691,0.6693,0.6691,0.6691,2241.0 +1696494960000,0.6691,0.6698,0.6691,0.6696,6970.0 +1696495020000,0.6696,0.6696,0.6691,0.6691,1442.0 +1696495080000,0.6691,0.6698,0.6691,0.6696,2434.0 +1696495140000,0.6696,0.6696,0.6689,0.6691,10663.0 +1696495200000,0.6693,0.6693,0.6687,0.6688,6007.0 +1696495260000,0.6687,0.6687,0.6683,0.6684,2519.0 +1696495320000,0.6683,0.6689,0.6682,0.6688,2906.0 +1696495380000,0.6686,0.6686,0.6684,0.6684,572.0 +1696495440000,0.6685,0.6685,0.6685,0.6685,334.0 +1696495500000,0.6684,0.6694,0.6684,0.6694,2692.0 +1696495560000,0.6693,0.6693,0.6686,0.6686,2390.0 +1696495620000,0.6685,0.669,0.6685,0.6688,3310.0 +1696495680000,0.6689,0.6692,0.6689,0.6692,459.0 +1696495740000,0.6691,0.6694,0.6686,0.6692,8274.0 +1696495800000,0.6693,0.6706,0.6693,0.6703,9959.0 +1696495860000,0.6703,0.6715,0.6703,0.6715,4703.0 +1696495920000,0.6716,0.6722,0.6716,0.6716,6590.0 +1696495980000,0.6721,0.6721,0.6715,0.6717,5817.0 +1696496040000,0.6719,0.6722,0.6717,0.6717,4188.0 +1696496100000,0.6719,0.6727,0.6718,0.6727,12143.0 +1696496160000,0.6726,0.6729,0.6722,0.6722,4970.0 +1696496220000,0.672,0.672,0.6719,0.672,1834.0 +1696496280000,0.6722,0.6727,0.6719,0.6722,3489.0 +1696496340000,0.6719,0.6719,0.6712,0.6714,6588.0 +1696496400000,0.6714,0.6724,0.6708,0.6708,9923.0 +1696496460000,0.6708,0.6708,0.6698,0.6699,2561.0 +1696496520000,0.6699,0.6703,0.6698,0.67,2343.0 +1696496580000,0.67,0.67,0.6692,0.6692,6856.0 +1696496640000,0.6692,0.6698,0.6692,0.6696,2917.0 +1696496700000,0.6694,0.6696,0.6692,0.6692,3278.0 +1696496760000,0.6692,0.6693,0.6691,0.6693,1870.0 +1696496820000,0.6693,0.6693,0.6688,0.6688,1046.0 +1696496880000,0.6689,0.6703,0.6689,0.67,4738.0 +1696496940000,0.67,0.6707,0.6699,0.6707,1976.0 +1696497000000,0.6709,0.6719,0.6709,0.6711,10745.0 +1696497060000,0.6709,0.6709,0.6702,0.6702,4344.0 +1696497120000,0.6705,0.6713,0.6705,0.6713,1712.0 +1696497180000,0.6712,0.6719,0.6712,0.6718,3055.0 +1696497240000,0.6715,0.6724,0.6715,0.6723,1982.0 +1696497300000,0.6722,0.6725,0.6719,0.6724,3528.0 +1696497360000,0.6722,0.6728,0.6722,0.6724,3627.0 +1696497420000,0.6727,0.6729,0.6723,0.6729,1765.0 +1696497480000,0.6729,0.6733,0.6727,0.6729,4155.0 +1696497540000,0.6729,0.6729,0.672,0.6723,2958.0 +1696497600000,0.6722,0.6729,0.6719,0.6729,12886.0 +1696497660000,0.6727,0.6731,0.6727,0.673,1930.0 +1696497720000,0.6731,0.6735,0.6731,0.6735,3173.0 +1696497780000,0.6735,0.674,0.6735,0.6737,7799.0 +1696497840000,0.6736,0.6736,0.673,0.6733,3813.0 +1696497900000,0.6734,0.6735,0.6723,0.6723,3913.0 +1696497960000,0.6722,0.6723,0.6718,0.6719,5696.0 +1696498020000,0.6719,0.672,0.6719,0.6719,268.0 +1696498080000,0.6719,0.672,0.6717,0.6717,1660.0 +1696498140000,0.6719,0.6723,0.6707,0.671,6592.0 +1696498200000,0.6712,0.6726,0.6711,0.6726,5565.0 +1696498260000,0.6725,0.6725,0.6723,0.6723,514.0 +1696498320000,0.6722,0.6722,0.6709,0.6709,11789.0 +1696498380000,0.6708,0.6714,0.6708,0.6709,4725.0 +1696498440000,0.6709,0.6717,0.6709,0.6712,3261.0 +1696498500000,0.6712,0.6713,0.6706,0.6706,6440.0 +1696498560000,0.6706,0.6706,0.67,0.67,4609.0 +1696498620000,0.6699,0.6699,0.6697,0.6697,2075.0 +1696498680000,0.6698,0.6706,0.6698,0.6701,5546.0 +1696498740000,0.6702,0.6702,0.6702,0.6702,3452.0 +1696498800000,0.6702,0.6708,0.6702,0.6706,5960.0 +1696498860000,0.6706,0.6706,0.6703,0.6704,2902.0 +1696498920000,0.6704,0.6713,0.6704,0.6711,4156.0 +1696498980000,0.6711,0.6712,0.6711,0.6711,897.0 +1696499040000,0.6711,0.6711,0.6709,0.6709,924.0 +1696499100000,0.6709,0.6709,0.6706,0.6707,1692.0 +1696499160000,0.6706,0.6708,0.6702,0.6702,1584.0 +1696499220000,0.6703,0.6704,0.6701,0.6701,1219.0 +1696499280000,0.6701,0.6701,0.6696,0.6696,3553.0 +1696499340000,0.6696,0.6696,0.6695,0.6695,2262.0 +1696499400000,0.6694,0.6698,0.6694,0.6696,8359.0 +1696499460000,0.6694,0.6701,0.6694,0.6701,4394.0 +1696499520000,0.6697,0.6703,0.6686,0.6703,19253.0 +1696499580000,0.6699,0.6699,0.669,0.669,6751.0 +1696499640000,0.6692,0.6692,0.669,0.669,494.0 +1696499700000,0.6692,0.6697,0.6689,0.6696,4455.0 +1696499760000,0.6694,0.6701,0.6694,0.6699,1631.0 +1696499820000,0.6698,0.6701,0.6698,0.6701,1755.0 +1696499880000,0.6702,0.6703,0.6699,0.6699,2325.0 +1696499940000,0.6699,0.6701,0.6699,0.6701,4507.0 +1696500000000,0.6704,0.6705,0.67,0.6702,1761.0 +1696500060000,0.6703,0.6707,0.6703,0.6705,4223.0 +1696500120000,0.6707,0.6709,0.6706,0.6706,875.0 +1696500180000,0.6706,0.6706,0.6699,0.6701,3406.0 +1696500240000,0.6701,0.6702,0.6693,0.6693,3028.0 +1696500300000,0.6693,0.6696,0.6691,0.6692,4675.0 +1696500360000,0.6692,0.6692,0.6688,0.6688,901.0 +1696500420000,0.6689,0.6692,0.6685,0.6692,1120.0 +1696500480000,0.6692,0.6698,0.6689,0.6695,3691.0 +1696500540000,0.6694,0.6694,0.6686,0.6687,530.0 +1696500600000,0.6688,0.6694,0.6688,0.669,881.0 +1696500660000,0.669,0.6691,0.6686,0.6691,1491.0 +1696500720000,0.6692,0.6696,0.6688,0.6696,5007.0 +1696500780000,0.6694,0.6697,0.6694,0.6694,2530.0 +1696500840000,0.6692,0.6701,0.6692,0.6694,12287.0 +1696500900000,0.6695,0.6695,0.6688,0.6689,227.0 +1696500960000,0.6688,0.6688,0.6685,0.6685,396.0 +1696501020000,0.6686,0.6687,0.6676,0.6676,21998.0 +1696501080000,0.6676,0.6684,0.6676,0.6681,1689.0 +1696501140000,0.6681,0.6685,0.6679,0.6679,2815.0 +1696501200000,0.668,0.668,0.6676,0.6676,4126.0 +1696501260000,0.6676,0.6676,0.6607,0.6636,322004.0 +1696501320000,0.6637,0.6641,0.6634,0.6635,44719.0 +1696501380000,0.6635,0.6642,0.6635,0.6638,16120.0 +1696501440000,0.664,0.6646,0.6639,0.6646,25685.0 +1696501500000,0.6645,0.6648,0.6643,0.6646,11050.0 +1696501560000,0.6647,0.665,0.6647,0.6649,8768.0 +1696501620000,0.665,0.6652,0.6641,0.665,34447.0 +1696501680000,0.6652,0.6654,0.6649,0.6653,5800.0 +1696501740000,0.6654,0.6656,0.6654,0.6656,4932.0 +1696501800000,0.6655,0.6658,0.6655,0.6655,12252.0 +1696501860000,0.6651,0.6657,0.6646,0.6657,11935.0 +1696501920000,0.6658,0.6658,0.6654,0.6654,2704.0 +1696501980000,0.6655,0.6658,0.6655,0.6657,3684.0 +1696502040000,0.6657,0.6665,0.6657,0.6665,22537.0 +1696502100000,0.6663,0.6672,0.6663,0.667,25066.0 +1696502160000,0.6671,0.6689,0.667,0.6683,64939.0 +1696502220000,0.6683,0.6687,0.6678,0.6687,7756.0 +1696502280000,0.6688,0.6693,0.6687,0.6693,5640.0 +1696502340000,0.6693,0.6695,0.6692,0.6692,3289.0 +1696502400000,0.6692,0.6696,0.6692,0.6696,5649.0 +1696502460000,0.6696,0.6699,0.6696,0.6698,2345.0 +1696502520000,0.6698,0.6698,0.6695,0.6697,6301.0 +1696502580000,0.6697,0.6701,0.6697,0.6701,7584.0 +1696502640000,0.6702,0.6703,0.6696,0.6698,4492.0 +1696502700000,0.6697,0.6698,0.6697,0.6698,1383.0 +1696502760000,0.6699,0.6705,0.6699,0.6705,4246.0 +1696502820000,0.6705,0.671,0.6704,0.671,7961.0 +1696502880000,0.6709,0.6713,0.6709,0.6711,3872.0 +1696502940000,0.671,0.6768,0.671,0.6743,260793.0 +1696503000000,0.6744,0.6744,0.669,0.6709,150644.0 +1696503060000,0.6709,0.6712,0.6708,0.671,7939.0 +1696503120000,0.6711,0.6711,0.6697,0.6704,19941.0 +1696503180000,0.6704,0.6704,0.6698,0.6701,9218.0 +1696503240000,0.6701,0.6702,0.6694,0.6694,7571.0 +1696503300000,0.67,0.6713,0.67,0.6712,5632.0 +1696503360000,0.6712,0.6716,0.6705,0.6711,8402.0 +1696503420000,0.6715,0.6717,0.671,0.671,7380.0 +1696503480000,0.6712,0.6718,0.6712,0.6718,2079.0 +1696503540000,0.6718,0.6718,0.6713,0.6715,4574.0 +1696503600000,0.6717,0.6721,0.6716,0.6717,4082.0 +1696503660000,0.6717,0.6717,0.6696,0.6703,13453.0 +1696503720000,0.6699,0.6701,0.6695,0.6701,8257.0 +1696503780000,0.6704,0.6704,0.6695,0.6696,5176.0 +1696503840000,0.6696,0.6697,0.6695,0.6696,1804.0 +1696503900000,0.6696,0.6696,0.6687,0.6688,17240.0 +1696503960000,0.6688,0.6694,0.6683,0.6683,20550.0 +1696504020000,0.6681,0.6682,0.6679,0.6679,3459.0 +1696504080000,0.6679,0.6679,0.6672,0.6672,4427.0 +1696504140000,0.6673,0.6681,0.6672,0.668,18345.0 +1696504200000,0.668,0.6687,0.668,0.6686,4214.0 +1696504260000,0.6686,0.6693,0.6686,0.6693,4100.0 +1696504320000,0.6693,0.6693,0.6677,0.6678,10193.0 +1696504380000,0.6678,0.6689,0.6677,0.6682,4322.0 +1696504440000,0.6683,0.6698,0.6683,0.6696,19455.0 +1696504500000,0.6695,0.6695,0.6686,0.6686,2733.0 +1696504560000,0.6686,0.6693,0.6686,0.6687,4104.0 +1696504620000,0.6685,0.6685,0.6678,0.6678,3474.0 +1696504680000,0.668,0.6681,0.6679,0.6679,1205.0 +1696504740000,0.668,0.668,0.6679,0.668,275.0 +1696504800000,0.6678,0.6679,0.6678,0.6678,2036.0 +1696504860000,0.6681,0.6684,0.6681,0.6682,3278.0 +1696504920000,0.6679,0.668,0.6674,0.6674,7415.0 +1696504980000,0.6673,0.6679,0.6673,0.6674,3869.0 +1696505040000,0.6676,0.668,0.6676,0.6679,2986.0 +1696505100000,0.6676,0.6676,0.667,0.667,3994.0 +1696505160000,0.667,0.6677,0.6668,0.6676,4180.0 +1696505220000,0.6675,0.6677,0.6669,0.667,1636.0 +1696505280000,0.6669,0.6673,0.6669,0.6671,3581.0 +1696505340000,0.6672,0.6675,0.6668,0.6675,5206.0 +1696505400000,0.6671,0.6671,0.6666,0.6666,14779.0 +1696505460000,0.6666,0.667,0.6666,0.667,1713.0 +1696505520000,0.6671,0.6671,0.666,0.6661,14070.0 +1696505580000,0.666,0.666,0.6653,0.6659,6172.0 +1696505640000,0.666,0.6671,0.666,0.6669,6785.0 +1696505700000,0.667,0.6674,0.667,0.6673,2176.0 +1696505760000,0.6673,0.668,0.6671,0.668,3514.0 +1696505820000,0.6679,0.6679,0.6673,0.6673,5609.0 +1696505880000,0.6673,0.6673,0.6665,0.6665,3216.0 +1696505940000,0.6662,0.6669,0.666,0.6669,3742.0 +1696506000000,0.6667,0.6671,0.6665,0.667,2278.0 +1696506060000,0.6665,0.667,0.6665,0.6667,3507.0 +1696506120000,0.6664,0.6664,0.666,0.6664,10080.0 +1696506180000,0.6666,0.6666,0.6662,0.6662,1071.0 +1696506240000,0.6664,0.6669,0.6659,0.6659,3259.0 +1696506300000,0.6659,0.6666,0.6656,0.6656,9531.0 +1696506360000,0.6656,0.6657,0.663,0.6646,64838.0 +1696506420000,0.6646,0.6647,0.6637,0.6637,4349.0 +1696506480000,0.6636,0.6642,0.6634,0.6637,7513.0 +1696506540000,0.6637,0.6641,0.6637,0.6641,3164.0 +1696506600000,0.6641,0.6641,0.6633,0.6635,2726.0 +1696506660000,0.6634,0.6634,0.6632,0.6632,844.0 +1696506720000,0.6633,0.6633,0.6627,0.6633,13976.0 +1696506780000,0.6632,0.6635,0.6632,0.6632,4285.0 +1696506840000,0.6632,0.6632,0.6632,0.6632,398.0 +1696506900000,0.6633,0.6634,0.6628,0.6633,4366.0 +1696506960000,0.6632,0.6637,0.6627,0.663,2971.0 +1696507020000,0.663,0.6632,0.6613,0.6628,37523.0 +1696507080000,0.663,0.663,0.6619,0.6625,6937.0 +1696507140000,0.6621,0.6625,0.6617,0.6623,4565.0 +1696507200000,0.6623,0.663,0.6621,0.6628,9969.0 +1696507260000,0.6625,0.6636,0.6625,0.6636,11587.0 +1696507320000,0.6636,0.6641,0.6632,0.664,8874.0 +1696507380000,0.664,0.664,0.6628,0.6628,12881.0 +1696507440000,0.6628,0.6634,0.6628,0.6634,1948.0 +1696507500000,0.6633,0.6633,0.6627,0.6628,11951.0 +1696507560000,0.6627,0.6636,0.6627,0.6631,11181.0 +1696507620000,0.6631,0.6631,0.6625,0.6625,7313.0 +1696507680000,0.6625,0.6629,0.6623,0.6627,9631.0 +1696507740000,0.6627,0.6627,0.6613,0.6613,8971.0 +1696507800000,0.6615,0.6625,0.6615,0.6624,6643.0 +1696507860000,0.6625,0.6627,0.6622,0.6624,3665.0 +1696507920000,0.6623,0.6626,0.6615,0.6616,4889.0 +1696507980000,0.6616,0.6617,0.6613,0.6615,1770.0 +1696508040000,0.6615,0.6616,0.661,0.6613,11054.0 +1696508100000,0.6613,0.6617,0.6607,0.6615,12663.0 +1696508160000,0.6614,0.6614,0.659,0.6593,104738.0 +1696508220000,0.6598,0.6604,0.6597,0.6599,7058.0 +1696508280000,0.6601,0.6609,0.6595,0.6595,20790.0 +1696508340000,0.6601,0.6605,0.6595,0.6599,14920.0 +1696508400000,0.66,0.6604,0.6595,0.66,60127.0 +1696508460000,0.6599,0.6605,0.6597,0.6597,6353.0 +1696508520000,0.6596,0.6601,0.6596,0.6596,6461.0 +1696508580000,0.6596,0.6603,0.6596,0.6603,1987.0 +1696508640000,0.6602,0.6603,0.6601,0.6601,3682.0 +1696508700000,0.6601,0.6611,0.6599,0.6608,22712.0 +1696508760000,0.6611,0.6612,0.6605,0.6605,7152.0 +1696508820000,0.6602,0.6603,0.66,0.6601,672.0 +1696508880000,0.6602,0.6604,0.66,0.6603,2081.0 +1696508940000,0.6601,0.6601,0.6597,0.66,7785.0 +1696509000000,0.66,0.66,0.6593,0.6593,8068.0 +1696509060000,0.6594,0.6605,0.6593,0.6605,14527.0 +1696509120000,0.6604,0.6606,0.6588,0.6599,34732.0 +1696509180000,0.6598,0.661,0.6598,0.6608,5406.0 +1696509240000,0.6608,0.6613,0.66,0.66,9239.0 +1696509300000,0.66,0.6604,0.6596,0.6601,8106.0 +1696509360000,0.6601,0.661,0.6601,0.6609,6349.0 +1696509420000,0.6608,0.661,0.6604,0.6604,3254.0 +1696509480000,0.6603,0.6611,0.6603,0.661,18943.0 +1696509540000,0.6611,0.6631,0.661,0.6629,49991.0 +1696509600000,0.6631,0.6656,0.6631,0.6647,73712.0 +1696509660000,0.6647,0.665,0.6642,0.6647,9626.0 +1696509720000,0.6647,0.6657,0.6643,0.665,32428.0 +1696509780000,0.6652,0.6663,0.665,0.6659,23726.0 +1696509840000,0.6659,0.6666,0.6647,0.6653,38766.0 +1696509900000,0.6651,0.6672,0.665,0.6666,51747.0 +1696509960000,0.6666,0.6678,0.6658,0.667,42819.0 +1696510020000,0.6668,0.6729,0.6668,0.6713,215516.0 +1696510080000,0.6712,0.6713,0.6703,0.6712,25985.0 +1696510140000,0.6712,0.672,0.6706,0.6709,23777.0 +1696510200000,0.6707,0.6709,0.6697,0.6702,29861.0 +1696510260000,0.6704,0.6704,0.6694,0.6694,11584.0 +1696510320000,0.6696,0.6706,0.6696,0.6703,16137.0 +1696510380000,0.6701,0.6702,0.6697,0.6699,5993.0 +1696510440000,0.6699,0.6699,0.6693,0.6696,3107.0 +1696510500000,0.6694,0.6698,0.669,0.6696,6898.0 +1696510560000,0.6696,0.6696,0.6689,0.6689,11177.0 +1696510620000,0.6689,0.6697,0.6687,0.6697,5634.0 +1696510680000,0.6697,0.6697,0.6673,0.668,61308.0 +1696510740000,0.6678,0.668,0.6673,0.668,10401.0 +1696510800000,0.6679,0.6687,0.6675,0.6686,7183.0 +1696510860000,0.6682,0.6691,0.6682,0.6688,6290.0 +1696510920000,0.6688,0.6694,0.6687,0.6692,14191.0 +1696510980000,0.6692,0.6692,0.6685,0.6691,9426.0 +1696511040000,0.6691,0.6692,0.6689,0.6691,3268.0 +1696511100000,0.669,0.669,0.668,0.6682,14349.0 +1696511160000,0.6683,0.6683,0.6675,0.6677,26252.0 +1696511220000,0.6676,0.6676,0.6665,0.6667,12218.0 +1696511280000,0.6668,0.6683,0.6668,0.6682,35306.0 +1696511340000,0.6682,0.6694,0.6679,0.6688,13072.0 +1696511400000,0.6688,0.6697,0.6685,0.6689,21832.0 +1696511460000,0.6685,0.6697,0.6682,0.6697,12940.0 +1696511520000,0.6698,0.6698,0.6688,0.6696,5561.0 +1696511580000,0.6695,0.6697,0.6688,0.6695,8313.0 +1696511640000,0.6696,0.6713,0.6696,0.671,39897.0 +1696511700000,0.6709,0.673,0.6708,0.6716,40164.0 +1696511760000,0.6716,0.6721,0.6711,0.6712,22572.0 +1696511820000,0.6713,0.6714,0.6703,0.6707,23748.0 +1696511880000,0.6706,0.6706,0.6676,0.6679,63045.0 +1696511940000,0.668,0.6696,0.668,0.669,31030.0 +1696512000000,0.6688,0.67,0.6688,0.6694,31115.0 +1696512060000,0.6691,0.6697,0.6691,0.6692,8927.0 +1696512120000,0.6692,0.6695,0.6691,0.6694,8314.0 +1696512180000,0.6692,0.6694,0.6681,0.6687,18515.0 +1696512240000,0.6687,0.6689,0.6669,0.6672,13890.0 +1696512300000,0.6671,0.6691,0.6666,0.6685,17411.0 +1696512360000,0.6685,0.6685,0.6676,0.6677,2590.0 +1696512420000,0.6677,0.6687,0.6675,0.6682,9831.0 +1696512480000,0.6683,0.6699,0.6682,0.6693,15957.0 +1696512540000,0.6691,0.6702,0.6681,0.669,19620.0 +1696512600000,0.669,0.6701,0.669,0.6697,31009.0 +1696512660000,0.6694,0.6715,0.6694,0.6715,30236.0 +1696512720000,0.6715,0.6725,0.6707,0.6711,35002.0 +1696512780000,0.6714,0.6727,0.6714,0.6727,17566.0 +1696512840000,0.6727,0.673,0.6722,0.6722,10015.0 +1696512900000,0.6724,0.674,0.6724,0.6738,16080.0 +1696512960000,0.6738,0.6745,0.6723,0.673,51944.0 +1696513020000,0.673,0.6738,0.6722,0.6727,27466.0 +1696513080000,0.673,0.6733,0.6713,0.6717,14146.0 +1696513140000,0.6714,0.6714,0.6691,0.67,21869.0 +1696513200000,0.6697,0.671,0.6697,0.6702,18162.0 +1696513260000,0.6706,0.671,0.6703,0.671,6652.0 +1696513320000,0.671,0.6717,0.6693,0.6702,13441.0 +1696513380000,0.6701,0.6711,0.6699,0.6709,7961.0 +1696513440000,0.671,0.6715,0.6699,0.6703,18372.0 +1696513500000,0.6705,0.6719,0.6703,0.6716,26500.0 +1696513560000,0.6716,0.6716,0.669,0.6701,25646.0 +1696513620000,0.6701,0.6712,0.6685,0.6695,21229.0 +1696513680000,0.6697,0.6704,0.6689,0.6697,115186.0 +1696513740000,0.6695,0.6713,0.6689,0.6713,65155.0 +1696513800000,0.6713,0.6718,0.6695,0.6696,32416.0 +1696513860000,0.6697,0.672,0.6695,0.6696,98013.0 +1696513920000,0.6697,0.6714,0.6691,0.6708,216781.0 +1696513980000,0.6708,0.6715,0.6697,0.67,203640.0 +1696514040000,0.67,0.671,0.6693,0.671,91790.0 +1696514100000,0.671,0.6716,0.67,0.6701,84251.0 +1696514160000,0.6701,0.6718,0.6698,0.6703,102631.0 +1696514220000,0.6703,0.6715,0.6702,0.6704,133750.0 +1696514280000,0.6704,0.6713,0.6701,0.6709,132850.0 +1696514340000,0.6709,0.6709,0.67,0.67,9782.0 +1696514400000,0.6701,0.6708,0.67,0.6701,11595.0 +1696514460000,0.6702,0.6703,0.6692,0.6695,37690.0 +1696514520000,0.6697,0.6697,0.6692,0.6692,3393.0 +1696514580000,0.6693,0.6697,0.6691,0.6695,6866.0 +1696514640000,0.6694,0.6697,0.6687,0.6689,15823.0 +1696514700000,0.6688,0.6694,0.6676,0.668,51941.0 +1696514760000,0.668,0.6688,0.6679,0.6688,6368.0 +1696514820000,0.6688,0.6688,0.6674,0.6675,13723.0 +1696514880000,0.6677,0.6678,0.6668,0.6672,20276.0 +1696514940000,0.667,0.6681,0.667,0.6671,24339.0 +1696515000000,0.6671,0.6672,0.6663,0.6663,12558.0 +1696515060000,0.6663,0.6668,0.6662,0.6663,9528.0 +1696515120000,0.6664,0.6664,0.666,0.666,7988.0 +1696515180000,0.666,0.6673,0.6656,0.6664,29974.0 +1696515240000,0.6663,0.6671,0.6663,0.6664,14772.0 +1696515300000,0.6664,0.6672,0.6664,0.6666,5676.0 +1696515360000,0.6667,0.667,0.6666,0.667,5875.0 +1696515420000,0.6672,0.6687,0.6669,0.6685,21811.0 +1696515480000,0.6686,0.6687,0.6673,0.6675,10764.0 +1696515540000,0.6673,0.6679,0.6671,0.6671,16922.0 +1696515600000,0.6671,0.6678,0.6669,0.6678,5116.0 +1696515660000,0.6679,0.669,0.6676,0.6676,17235.0 +1696515720000,0.6676,0.6676,0.6664,0.6669,20243.0 +1696515780000,0.6669,0.6669,0.6656,0.6661,25342.0 +1696515840000,0.666,0.6666,0.666,0.6666,12518.0 +1696515900000,0.6664,0.667,0.6663,0.6668,7313.0 +1696515960000,0.6668,0.6668,0.6661,0.6662,10299.0 +1696516020000,0.6664,0.6673,0.6662,0.6673,40990.0 +1696516080000,0.6671,0.6671,0.6663,0.6669,16675.0 +1696516140000,0.6667,0.6667,0.6664,0.6664,2898.0 +1696516200000,0.6665,0.6672,0.6665,0.6668,4456.0 +1696516260000,0.6671,0.6677,0.6669,0.6673,10280.0 +1696516320000,0.6672,0.6683,0.667,0.6683,14609.0 +1696516380000,0.6684,0.6692,0.6683,0.6691,14646.0 +1696516440000,0.669,0.669,0.6679,0.6681,12586.0 +1696516500000,0.6682,0.6691,0.6682,0.6685,6329.0 +1696516560000,0.6683,0.6685,0.6668,0.6679,24440.0 +1696516620000,0.6678,0.6681,0.6677,0.6681,1852.0 +1696516680000,0.6681,0.6686,0.6679,0.6685,8630.0 +1696516740000,0.6685,0.6685,0.6673,0.6676,10015.0 +1696516800000,0.6678,0.6687,0.6673,0.6687,19746.0 +1696516860000,0.6684,0.6685,0.668,0.6684,4765.0 +1696516920000,0.6685,0.6693,0.6683,0.6692,13372.0 +1696516980000,0.669,0.6696,0.669,0.6693,6930.0 +1696517040000,0.6693,0.6697,0.669,0.6696,7646.0 +1696517100000,0.6694,0.6694,0.6683,0.6683,5375.0 +1696517160000,0.6684,0.6692,0.6684,0.6692,4241.0 +1696517220000,0.6691,0.6701,0.669,0.6695,15486.0 +1696517280000,0.6694,0.6697,0.6693,0.6693,6908.0 +1696517340000,0.6695,0.6695,0.6685,0.6688,8227.0 +1696517400000,0.6688,0.6688,0.6676,0.6681,22131.0 +1696517460000,0.668,0.6688,0.6676,0.6686,11541.0 +1696517520000,0.6686,0.6687,0.6684,0.6684,1568.0 +1696517580000,0.6683,0.6684,0.6679,0.6684,1633.0 +1696517640000,0.6683,0.6687,0.6683,0.6687,4742.0 +1696517700000,0.6684,0.6688,0.6684,0.6685,1861.0 +1696517760000,0.6685,0.6685,0.6685,0.6685,857.0 +1696517820000,0.6685,0.6687,0.6685,0.6686,3856.0 +1696517880000,0.6686,0.669,0.6685,0.6685,8134.0 +1696517940000,0.6686,0.6689,0.6685,0.6687,3357.0 +1696518000000,0.6689,0.6692,0.6686,0.6687,7654.0 +1696518060000,0.6687,0.6688,0.6687,0.6688,495.0 +1696518120000,0.6689,0.6689,0.6685,0.6685,9617.0 +1696518180000,0.6686,0.669,0.6669,0.6669,15597.0 +1696518240000,0.667,0.667,0.664,0.664,33365.0 +1696518300000,0.664,0.6664,0.6639,0.6662,30594.0 +1696518360000,0.6661,0.6662,0.6643,0.6643,19689.0 +1696518420000,0.6646,0.6649,0.6636,0.6637,23568.0 +1696518480000,0.6638,0.666,0.6629,0.6657,55532.0 +1696518540000,0.6656,0.6656,0.6644,0.6649,7304.0 +1696518600000,0.665,0.6654,0.6641,0.6654,15838.0 +1696518660000,0.6654,0.6663,0.6653,0.6656,8566.0 +1696518720000,0.6658,0.6668,0.6658,0.6668,6500.0 +1696518780000,0.6666,0.667,0.6665,0.667,7048.0 +1696518840000,0.6672,0.6676,0.6657,0.667,44772.0 +1696518900000,0.6669,0.6673,0.6663,0.6672,4475.0 +1696518960000,0.6676,0.6677,0.6665,0.6665,12815.0 +1696519020000,0.6666,0.6669,0.6663,0.6668,9958.0 +1696519080000,0.6668,0.667,0.6665,0.6665,8390.0 +1696519140000,0.6665,0.6666,0.6659,0.6659,11301.0 +1696519200000,0.6659,0.6665,0.6656,0.6658,5732.0 +1696519260000,0.6659,0.666,0.6656,0.6657,1477.0 +1696519320000,0.6659,0.6663,0.6653,0.6662,8995.0 +1696519380000,0.6662,0.6662,0.6651,0.6651,9250.0 +1696519440000,0.6651,0.6657,0.6643,0.6657,12853.0 +1696519500000,0.666,0.6665,0.6651,0.6655,18219.0 +1696519560000,0.6655,0.6659,0.6642,0.6647,8074.0 +1696519620000,0.6644,0.6648,0.6644,0.6646,1811.0 +1696519680000,0.6642,0.6653,0.6642,0.6645,8547.0 +1696519740000,0.6645,0.6649,0.6624,0.6637,73715.0 +1696519800000,0.6636,0.6639,0.6631,0.6635,8688.0 +1696519860000,0.6636,0.6636,0.6612,0.6621,43607.0 +1696519920000,0.662,0.6622,0.6604,0.6612,23459.0 +1696519980000,0.6612,0.6633,0.6612,0.6622,20908.0 +1696520040000,0.6617,0.6624,0.6616,0.6622,7251.0 +1696520100000,0.6622,0.6627,0.6621,0.6627,6258.0 +1696520160000,0.6625,0.6631,0.6613,0.6623,13868.0 +1696520220000,0.6624,0.6624,0.659,0.6591,29241.0 +1696520280000,0.6591,0.663,0.6586,0.6604,76323.0 +1696520340000,0.6614,0.6631,0.6614,0.6627,23819.0 +1696520400000,0.6627,0.6629,0.6618,0.6624,16856.0 +1696520460000,0.6623,0.6632,0.6618,0.6631,12264.0 +1696520520000,0.6631,0.664,0.663,0.664,13371.0 +1696520580000,0.664,0.6643,0.6635,0.6643,9267.0 +1696520640000,0.664,0.6645,0.6639,0.664,4943.0 +1696520700000,0.6639,0.6653,0.6639,0.665,8190.0 +1696520760000,0.665,0.666,0.6645,0.6647,11339.0 +1696520820000,0.6647,0.6655,0.6637,0.6644,13105.0 +1696520880000,0.6639,0.6648,0.6637,0.6644,6145.0 +1696520940000,0.6647,0.6649,0.6643,0.6645,2054.0 +1696521000000,0.6645,0.6645,0.6638,0.6638,2158.0 +1696521060000,0.6638,0.6639,0.6634,0.6639,3048.0 +1696521120000,0.6637,0.664,0.6633,0.6636,6215.0 +1696521180000,0.6636,0.6644,0.6635,0.6644,1709.0 +1696521240000,0.6645,0.665,0.6643,0.6647,3687.0 +1696521300000,0.6649,0.6649,0.6635,0.6638,12646.0 +1696521360000,0.6639,0.6639,0.6629,0.663,7391.0 +1696521420000,0.663,0.663,0.6626,0.663,6914.0 +1696521480000,0.663,0.6636,0.6627,0.6635,5326.0 +1696521540000,0.6635,0.6638,0.6629,0.6633,9568.0 +1696521600000,0.6633,0.6634,0.663,0.6632,6496.0 +1696521660000,0.6633,0.6634,0.6622,0.6632,13322.0 +1696521720000,0.6633,0.6636,0.6631,0.6635,2527.0 +1696521780000,0.6635,0.6643,0.6635,0.6637,9902.0 +1696521840000,0.6629,0.6629,0.6612,0.6613,7518.0 +1696521900000,0.6614,0.6621,0.6611,0.6618,8563.0 +1696521960000,0.6617,0.6619,0.6606,0.6615,14590.0 +1696522020000,0.6616,0.6621,0.6607,0.6611,6387.0 +1696522080000,0.661,0.6614,0.6606,0.661,3572.0 +1696522140000,0.6613,0.6625,0.6612,0.6618,6873.0 +1696522200000,0.6617,0.6617,0.6603,0.6607,33450.0 +1696522260000,0.6607,0.661,0.6605,0.6609,10077.0 +1696522320000,0.6611,0.6623,0.6605,0.6623,17608.0 +1696522380000,0.6624,0.6624,0.6608,0.661,7056.0 +1696522440000,0.661,0.662,0.661,0.6617,13377.0 +1696522500000,0.6616,0.6616,0.6601,0.661,33348.0 +1696522560000,0.661,0.6644,0.6607,0.6631,104382.0 +1696522620000,0.6631,0.6635,0.6628,0.6635,4941.0 +1696522680000,0.6633,0.6633,0.6625,0.6628,2333.0 +1696522740000,0.6627,0.6627,0.6624,0.6624,5156.0 +1696522800000,0.6624,0.6638,0.6624,0.6629,7521.0 +1696522860000,0.6629,0.6633,0.6625,0.6626,19717.0 +1696522920000,0.6626,0.6628,0.6623,0.6623,4963.0 +1696522980000,0.6623,0.6623,0.662,0.6622,3237.0 +1696523040000,0.6622,0.6622,0.6617,0.6617,6395.0 +1696523100000,0.6617,0.6617,0.6611,0.6611,16118.0 +1696523160000,0.661,0.6614,0.6601,0.6613,11658.0 +1696523220000,0.6614,0.6622,0.6612,0.6612,12131.0 +1696523280000,0.6613,0.6613,0.6611,0.6612,4452.0 +1696523340000,0.6612,0.6623,0.6612,0.6621,4513.0 +1696523400000,0.662,0.6623,0.6616,0.6621,4447.0 +1696523460000,0.6622,0.6628,0.6621,0.6628,8852.0 +1696523520000,0.6628,0.6628,0.6621,0.6628,13284.0 +1696523580000,0.6626,0.6636,0.6626,0.6635,22276.0 +1696523640000,0.6635,0.6637,0.6632,0.6636,9524.0 +1696523700000,0.6636,0.6636,0.6626,0.6629,9932.0 +1696523760000,0.6629,0.6631,0.6628,0.663,4377.0 +1696523820000,0.6629,0.663,0.6627,0.6627,3790.0 +1696523880000,0.6627,0.6638,0.6625,0.6637,11495.0 +1696523940000,0.6637,0.6638,0.663,0.6635,10261.0 +1696524000000,0.6631,0.6635,0.6629,0.6631,12136.0 +1696524060000,0.663,0.6635,0.6627,0.6634,6994.0 +1696524120000,0.6635,0.6636,0.6633,0.6636,4027.0 +1696524180000,0.6636,0.6636,0.6625,0.6629,14409.0 +1696524240000,0.6631,0.6636,0.6618,0.6622,24206.0 +1696524300000,0.662,0.6633,0.6617,0.663,9333.0 +1696524360000,0.663,0.6631,0.6626,0.6628,5465.0 +1696524420000,0.6628,0.6643,0.6625,0.6643,7771.0 +1696524480000,0.6642,0.6643,0.6632,0.664,13427.0 +1696524540000,0.6641,0.6645,0.6634,0.6634,8742.0 +1696524600000,0.6634,0.6642,0.6634,0.6642,8662.0 +1696524660000,0.6642,0.6646,0.6636,0.6643,8136.0 +1696524720000,0.6641,0.6642,0.6632,0.6642,6363.0 +1696524780000,0.6641,0.6641,0.6637,0.6637,3950.0 +1696524840000,0.6639,0.6644,0.6628,0.663,11056.0 +1696524900000,0.6629,0.6633,0.6618,0.6626,13655.0 +1696524960000,0.6627,0.6632,0.6619,0.6621,22091.0 +1696525020000,0.662,0.6629,0.6617,0.6626,4231.0 +1696525080000,0.6626,0.6632,0.6626,0.6632,4807.0 +1696525140000,0.6632,0.6641,0.6626,0.6641,12125.0 +1696525200000,0.6638,0.664,0.6633,0.6634,7141.0 +1696525260000,0.6634,0.6646,0.6634,0.6644,13526.0 +1696525320000,0.6644,0.665,0.6642,0.6642,10529.0 +1696525380000,0.6645,0.6646,0.6636,0.6637,5351.0 +1696525440000,0.6638,0.6647,0.6638,0.6646,7936.0 +1696525500000,0.6646,0.6647,0.6641,0.6643,6548.0 +1696525560000,0.6643,0.6645,0.6638,0.6638,5344.0 +1696525620000,0.6639,0.6642,0.6629,0.6639,13806.0 +1696525680000,0.6638,0.6642,0.6623,0.6628,36330.0 +1696525740000,0.6629,0.6643,0.6629,0.6636,12699.0 +1696525800000,0.6633,0.6633,0.6619,0.6622,15955.0 +1696525860000,0.6622,0.6622,0.6618,0.6618,9804.0 +1696525920000,0.6618,0.6618,0.6616,0.6617,4940.0 +1696525980000,0.6619,0.6624,0.6613,0.6615,13706.0 +1696526040000,0.6613,0.6618,0.6612,0.6613,5123.0 +1696526100000,0.6612,0.6612,0.6604,0.6604,6376.0 +1696526160000,0.6604,0.6609,0.6604,0.6606,5560.0 +1696526220000,0.6607,0.6607,0.66,0.6601,9151.0 +1696526280000,0.6599,0.6601,0.6585,0.6593,36592.0 +1696526340000,0.6593,0.6603,0.6589,0.6589,33403.0 +1696526400000,0.659,0.6606,0.6585,0.6606,11295.0 +1696526460000,0.6605,0.6606,0.6599,0.6603,16498.0 +1696526520000,0.6603,0.6604,0.6599,0.66,8804.0 +1696526580000,0.6602,0.6608,0.6602,0.6605,13525.0 +1696526640000,0.6603,0.661,0.6603,0.661,7186.0 +1696526700000,0.6611,0.6617,0.6611,0.6616,2035.0 +1696526760000,0.6616,0.6621,0.6611,0.6617,6640.0 +1696526820000,0.6616,0.6617,0.6615,0.6617,651.0 +1696526880000,0.6617,0.6619,0.6614,0.6614,1727.0 +1696526940000,0.6614,0.6627,0.6614,0.6624,5353.0 +1696527000000,0.6623,0.6623,0.6615,0.6616,11956.0 +1696527060000,0.6615,0.6632,0.6615,0.6632,11167.0 +1696527120000,0.663,0.6634,0.6628,0.6634,5559.0 +1696527180000,0.6634,0.6637,0.6632,0.6636,4954.0 +1696527240000,0.6636,0.6637,0.6632,0.6635,5887.0 +1696527300000,0.6636,0.6637,0.6623,0.6626,6604.0 +1696527360000,0.6627,0.6633,0.6624,0.6629,5011.0 +1696527420000,0.663,0.6632,0.6625,0.6627,6145.0 +1696527480000,0.6626,0.6627,0.6624,0.6627,4081.0 +1696527540000,0.6626,0.6628,0.6626,0.6627,6932.0 +1696527600000,0.6627,0.6628,0.6625,0.6627,663.0 +1696527660000,0.6626,0.6635,0.6626,0.6635,12324.0 +1696527720000,0.6635,0.6639,0.6632,0.6632,6255.0 +1696527780000,0.6633,0.6634,0.6627,0.6634,4024.0 +1696527840000,0.6635,0.6636,0.6633,0.6635,1434.0 +1696527900000,0.6634,0.6636,0.663,0.663,4692.0 +1696527960000,0.6631,0.6639,0.6631,0.6639,4088.0 +1696528020000,0.664,0.6641,0.6637,0.664,2622.0 +1696528080000,0.6639,0.6639,0.6636,0.6639,2763.0 +1696528140000,0.664,0.6643,0.6638,0.6638,1841.0 +1696528200000,0.6638,0.6643,0.6637,0.6637,9024.0 +1696528260000,0.6637,0.664,0.6636,0.664,1192.0 +1696528320000,0.6641,0.6641,0.6638,0.6639,1142.0 +1696528380000,0.6638,0.6638,0.6637,0.6637,890.0 +1696528440000,0.6634,0.6634,0.6626,0.6626,900.0 +1696528500000,0.6626,0.6627,0.6624,0.6625,1418.0 +1696528560000,0.6625,0.6627,0.6625,0.6626,845.0 +1696528620000,0.6625,0.6625,0.6623,0.6623,1617.0 +1696528680000,0.6622,0.6627,0.662,0.6626,2045.0 +1696528740000,0.6627,0.6633,0.6627,0.6633,8390.0 +1696528800000,0.6633,0.6635,0.6625,0.6628,10880.0 +1696528860000,0.6629,0.6634,0.6628,0.6634,2523.0 +1696528920000,0.6634,0.6634,0.6627,0.6628,6906.0 +1696528980000,0.6629,0.6633,0.6629,0.6629,2017.0 +1696529040000,0.663,0.6642,0.663,0.6636,8250.0 +1696529100000,0.6636,0.6638,0.6632,0.6632,2333.0 +1696529160000,0.6632,0.6632,0.6627,0.6627,2329.0 +1696529220000,0.6628,0.6629,0.6623,0.6623,11616.0 +1696529280000,0.6624,0.6628,0.662,0.662,4802.0 +1696529340000,0.662,0.6626,0.662,0.6623,6043.0 +1696529400000,0.6624,0.6625,0.6617,0.6625,8024.0 +1696529460000,0.6625,0.663,0.6625,0.6629,5774.0 +1696529520000,0.6627,0.6627,0.6618,0.6624,2605.0 +1696529580000,0.6626,0.6626,0.6624,0.6624,1020.0 +1696529640000,0.6623,0.6624,0.6623,0.6624,681.0 +1696529700000,0.6625,0.6628,0.6623,0.6624,6720.0 +1696529760000,0.6624,0.6625,0.6624,0.6625,844.0 +1696529820000,0.6628,0.6628,0.6618,0.6624,2618.0 +1696529880000,0.6623,0.6626,0.6623,0.6624,1897.0 +1696529940000,0.6624,0.6624,0.661,0.661,4476.0 +1696530000000,0.661,0.6612,0.6607,0.6611,3696.0 +1696530060000,0.6611,0.6618,0.6611,0.6617,2033.0 +1696530120000,0.6616,0.6617,0.6605,0.6605,4359.0 +1696530180000,0.6603,0.6603,0.6598,0.6602,2696.0 +1696530240000,0.6602,0.6604,0.6587,0.6598,30327.0 +1696530300000,0.6599,0.6602,0.6594,0.6597,7498.0 +1696530360000,0.6597,0.66,0.6596,0.6596,2372.0 +1696530420000,0.6595,0.66,0.6595,0.6595,3437.0 +1696530480000,0.6595,0.6597,0.6589,0.6593,9391.0 +1696530540000,0.6593,0.6596,0.6593,0.6594,3213.0 +1696530600000,0.6594,0.6596,0.6593,0.6593,1519.0 +1696530660000,0.6593,0.6595,0.6591,0.6595,2108.0 +1696530720000,0.6596,0.6619,0.6596,0.6615,21454.0 +1696530780000,0.6616,0.6622,0.6614,0.6621,8626.0 +1696530840000,0.6619,0.6622,0.6615,0.6617,10066.0 +1696530900000,0.6617,0.6619,0.6616,0.6617,4726.0 +1696530960000,0.6618,0.6621,0.6618,0.662,3224.0 +1696531020000,0.6619,0.662,0.6617,0.6617,8624.0 +1696531080000,0.6617,0.6621,0.6617,0.6621,1843.0 +1696531140000,0.6621,0.6625,0.6621,0.6624,1938.0 +1696531200000,0.6624,0.6635,0.6624,0.663,16728.0 +1696531260000,0.663,0.6633,0.6624,0.6633,10277.0 +1696531320000,0.6634,0.6636,0.6631,0.6634,3811.0 +1696531380000,0.6634,0.6641,0.6633,0.6641,11571.0 +1696531440000,0.664,0.6642,0.6633,0.664,10879.0 +1696531500000,0.664,0.6644,0.6637,0.6637,5969.0 +1696531560000,0.6637,0.6645,0.6637,0.6637,11699.0 +1696531620000,0.6638,0.6644,0.6633,0.6635,13201.0 +1696531680000,0.6635,0.6641,0.6635,0.6641,1823.0 +1696531740000,0.6642,0.6642,0.6633,0.6633,1921.0 +1696531800000,0.6632,0.6632,0.663,0.663,1267.0 +1696531860000,0.6628,0.6629,0.6627,0.6627,555.0 +1696531920000,0.6625,0.6628,0.662,0.6628,7403.0 +1696531980000,0.6627,0.663,0.6627,0.663,770.0 +1696532040000,0.6629,0.6629,0.6621,0.6621,1599.0 +1696532100000,0.6621,0.6631,0.662,0.6631,5323.0 +1696532160000,0.6633,0.6633,0.662,0.6621,1523.0 +1696532220000,0.6624,0.6626,0.6622,0.6625,286.0 +1696532280000,0.6627,0.6632,0.6627,0.663,1769.0 +1696532340000,0.6632,0.6633,0.6629,0.6629,1176.0 +1696532400000,0.6629,0.663,0.6625,0.6629,2012.0 +1696532460000,0.6629,0.663,0.6621,0.663,7626.0 +1696532520000,0.663,0.6639,0.663,0.6636,5679.0 +1696532580000,0.6635,0.6639,0.6633,0.6638,1784.0 +1696532640000,0.6638,0.6638,0.6632,0.6632,1965.0 +1696532700000,0.6632,0.6632,0.662,0.662,5524.0 +1696532760000,0.662,0.6623,0.6617,0.6621,7782.0 +1696532820000,0.662,0.6622,0.662,0.6622,8073.0 +1696532880000,0.6623,0.6633,0.6623,0.6632,12962.0 +1696532940000,0.6631,0.6636,0.6631,0.6634,5027.0 +1696533000000,0.6635,0.6637,0.6626,0.6626,6107.0 +1696533060000,0.6625,0.6625,0.6619,0.6621,5634.0 +1696533120000,0.6622,0.6625,0.6619,0.6625,854.0 +1696533180000,0.6626,0.6628,0.6626,0.6627,374.0 +1696533240000,0.6629,0.6635,0.6629,0.6631,3735.0 +1696533300000,0.6631,0.6636,0.6631,0.6634,8575.0 +1696533360000,0.6635,0.6636,0.6635,0.6636,931.0 +1696533420000,0.6635,0.6637,0.6635,0.6636,338.0 +1696533480000,0.6636,0.6636,0.6628,0.6628,2049.0 +1696533540000,0.6628,0.6636,0.6627,0.6631,8019.0 +1696533600000,0.6631,0.6635,0.6631,0.6631,761.0 +1696533660000,0.6632,0.6632,0.6631,0.6631,146.0 +1696533720000,0.6631,0.6631,0.6619,0.6619,11025.0 +1696533780000,0.662,0.6631,0.662,0.6627,5340.0 +1696533840000,0.6628,0.6634,0.6628,0.6632,13696.0 +1696533900000,0.6632,0.6642,0.6632,0.6642,6731.0 +1696533960000,0.6641,0.6641,0.6636,0.664,2510.0 +1696534020000,0.664,0.6653,0.6639,0.6648,26749.0 +1696534080000,0.6648,0.6652,0.6641,0.6646,9582.0 +1696534140000,0.6646,0.6651,0.6646,0.665,4071.0 +1696534200000,0.6652,0.6654,0.665,0.665,2179.0 +1696534260000,0.6649,0.6654,0.6649,0.6652,4431.0 +1696534320000,0.6652,0.6653,0.6649,0.6649,3993.0 +1696534380000,0.6649,0.665,0.6637,0.6644,17582.0 +1696534440000,0.6644,0.6644,0.6634,0.6638,5238.0 +1696534500000,0.6638,0.6641,0.6635,0.664,8994.0 +1696534560000,0.6638,0.6638,0.663,0.663,4545.0 +1696534620000,0.6631,0.6645,0.6628,0.6641,21327.0 +1696534680000,0.6641,0.6642,0.664,0.6642,1471.0 +1696534740000,0.6642,0.6646,0.6642,0.6646,2022.0 +1696534800000,0.6645,0.6646,0.6641,0.6646,6653.0 +1696534860000,0.6643,0.6647,0.6641,0.6647,7221.0 +1696534920000,0.6647,0.6647,0.6644,0.6644,2375.0 +1696534980000,0.6644,0.6645,0.6642,0.6642,3770.0 +1696535040000,0.6642,0.6642,0.6635,0.6635,6556.0 +1696535100000,0.6634,0.6644,0.6634,0.6642,7231.0 +1696535160000,0.6643,0.6644,0.6643,0.6644,2430.0 +1696535220000,0.6642,0.6644,0.6639,0.6644,2874.0 +1696535280000,0.6643,0.6647,0.6643,0.6647,326.0 +1696535340000,0.6647,0.6647,0.6639,0.6639,2055.0 +1696535400000,0.6639,0.6639,0.6636,0.6638,1558.0 +1696535460000,0.6638,0.664,0.6632,0.6639,5630.0 +1696535520000,0.6639,0.664,0.6637,0.6637,2940.0 +1696535580000,0.6634,0.6634,0.6631,0.6631,3152.0 +1696535640000,0.6632,0.6635,0.6632,0.6632,1839.0 +1696535700000,0.6632,0.6647,0.6632,0.6645,8816.0 +1696535760000,0.6645,0.6648,0.6645,0.6645,5411.0 +1696535820000,0.6646,0.6649,0.6646,0.6648,255.0 +1696535880000,0.6648,0.6648,0.6646,0.6647,1638.0 +1696535940000,0.6648,0.6651,0.6648,0.6649,1644.0 +1696536000000,0.6649,0.6655,0.6644,0.6651,13896.0 +1696536060000,0.6652,0.666,0.6651,0.666,5052.0 +1696536120000,0.666,0.6667,0.6658,0.6663,12655.0 +1696536180000,0.6662,0.6662,0.6656,0.6657,3152.0 +1696536240000,0.6655,0.6655,0.6649,0.6649,1695.0 +1696536300000,0.6649,0.6651,0.6647,0.6647,10719.0 +1696536360000,0.6647,0.665,0.6647,0.6649,745.0 +1696536420000,0.6648,0.6648,0.6647,0.6647,3257.0 +1696536480000,0.6647,0.6661,0.6646,0.6657,38552.0 +1696536540000,0.6657,0.6673,0.6656,0.6669,8907.0 +1696536600000,0.6666,0.6672,0.6666,0.6669,6459.0 +1696536660000,0.6667,0.6669,0.6667,0.6668,2627.0 +1696536720000,0.6667,0.6667,0.6657,0.6657,7894.0 +1696536780000,0.6658,0.666,0.6658,0.6658,1594.0 +1696536840000,0.6662,0.6675,0.6662,0.667,24636.0 +1696536900000,0.667,0.6671,0.6668,0.6671,2979.0 +1696536960000,0.667,0.6689,0.6668,0.6689,12577.0 +1696537020000,0.6688,0.6688,0.6673,0.6673,8048.0 +1696537080000,0.6673,0.6673,0.6667,0.6669,8955.0 +1696537140000,0.6671,0.6673,0.6668,0.6669,5855.0 +1696537200000,0.6669,0.6669,0.6665,0.6666,4977.0 +1696537260000,0.6665,0.6665,0.6655,0.6664,13855.0 +1696537320000,0.6662,0.6662,0.6654,0.6654,5254.0 +1696537380000,0.6656,0.6665,0.6656,0.6665,1811.0 +1696537440000,0.6664,0.6664,0.6661,0.6661,1156.0 +1696537500000,0.666,0.666,0.6653,0.6654,4628.0 +1696537560000,0.6655,0.6667,0.6655,0.6663,3506.0 +1696537620000,0.6663,0.6665,0.666,0.666,1316.0 +1696537680000,0.6658,0.6658,0.6656,0.6656,889.0 +1696537740000,0.6656,0.6658,0.6656,0.6658,541.0 +1696537800000,0.6656,0.6659,0.6651,0.6651,6265.0 +1696537860000,0.665,0.6655,0.6646,0.6647,15476.0 +1696537920000,0.6648,0.6652,0.6647,0.6651,7392.0 +1696537980000,0.665,0.6651,0.6648,0.665,7644.0 +1696538040000,0.6649,0.6649,0.6643,0.6643,5996.0 +1696538100000,0.6644,0.6645,0.664,0.664,5706.0 +1696538160000,0.6641,0.6648,0.6641,0.6648,6190.0 +1696538220000,0.6647,0.6648,0.6642,0.6644,7373.0 +1696538280000,0.6643,0.6644,0.6641,0.6641,2399.0 +1696538340000,0.6641,0.6644,0.6641,0.6644,3028.0 +1696538400000,0.6643,0.6643,0.6643,0.6643,1657.0 +1696538460000,0.6642,0.6643,0.664,0.6642,5137.0 +1696538520000,0.6643,0.6647,0.6643,0.6647,1219.0 +1696538580000,0.6648,0.6656,0.6648,0.665,3331.0 +1696538640000,0.6649,0.6654,0.6649,0.6654,4766.0 +1696538700000,0.6654,0.6654,0.6648,0.6648,1784.0 +1696538760000,0.6649,0.6649,0.6644,0.6644,2349.0 +1696538820000,0.6644,0.6645,0.6643,0.6644,1094.0 +1696538880000,0.6645,0.6645,0.6638,0.6644,9800.0 +1696538940000,0.6644,0.6649,0.6641,0.6641,3844.0 +1696539000000,0.6641,0.6641,0.6641,0.6641,555.0 +1696539060000,0.664,0.6646,0.6636,0.6646,4216.0 +1696539120000,0.6646,0.6646,0.6646,0.6646,88.0 +1696539180000,0.6646,0.665,0.6642,0.6642,2763.0 +1696539240000,0.6644,0.6645,0.6643,0.6643,472.0 +1696539300000,0.6642,0.6642,0.6638,0.6638,929.0 +1696539360000,0.6638,0.6638,0.6637,0.6637,93.0 +1696539420000,0.6638,0.6641,0.6635,0.6641,3958.0 +1696539480000,0.6642,0.6646,0.6642,0.6646,2594.0 +1696539540000,0.6645,0.6647,0.6645,0.6646,4642.0 +1696539600000,0.6647,0.6648,0.6644,0.6648,1573.0 +1696539660000,0.6648,0.6652,0.6646,0.6651,3009.0 +1696539720000,0.6653,0.6666,0.6653,0.6665,10076.0 +1696539780000,0.6666,0.6666,0.6657,0.6657,5572.0 +1696539840000,0.6657,0.6658,0.6657,0.6657,289.0 +1696539900000,0.6658,0.6669,0.6652,0.6668,17243.0 +1696539960000,0.6668,0.667,0.6665,0.667,3113.0 +1696540020000,0.667,0.667,0.6668,0.667,3026.0 +1696540080000,0.667,0.6676,0.667,0.6676,4074.0 +1696540140000,0.6675,0.668,0.6673,0.668,5962.0 +1696540200000,0.668,0.6683,0.6678,0.6679,4071.0 +1696540260000,0.668,0.668,0.668,0.668,766.0 +1696540320000,0.6681,0.6683,0.6681,0.6681,4082.0 +1696540380000,0.6682,0.6683,0.6682,0.6683,1047.0 +1696540440000,0.6683,0.6683,0.6681,0.6681,3655.0 +1696540500000,0.6682,0.6682,0.668,0.6681,1854.0 +1696540560000,0.6681,0.6683,0.6679,0.6679,2302.0 +1696540620000,0.668,0.6682,0.668,0.6682,120.0 +1696540680000,0.6682,0.6682,0.6682,0.6682,159.0 +1696540740000,0.6682,0.6682,0.6678,0.6678,6895.0 +1696540800000,0.6679,0.6684,0.6679,0.6684,3938.0 +1696540860000,0.6683,0.6685,0.6683,0.6683,1333.0 +1696540920000,0.6681,0.6686,0.668,0.6682,3171.0 +1696540980000,0.6683,0.6684,0.6683,0.6684,73.0 +1696541040000,0.6682,0.6683,0.6679,0.6682,10176.0 +1696541100000,0.6682,0.6686,0.6682,0.6683,5802.0 +1696541160000,0.6682,0.6682,0.6679,0.6679,1896.0 +1696541220000,0.6678,0.668,0.6678,0.668,1876.0 +1696541280000,0.668,0.6681,0.6679,0.668,503.0 +1696541340000,0.6681,0.6685,0.6681,0.6685,2502.0 +1696541400000,0.6684,0.6684,0.6682,0.6682,674.0 +1696541460000,0.6682,0.6682,0.6677,0.6677,4946.0 +1696541520000,0.6676,0.6676,0.6668,0.6671,3066.0 +1696541580000,0.6671,0.6671,0.6669,0.667,624.0 +1696541640000,0.6669,0.667,0.6668,0.667,3923.0 +1696541700000,0.6668,0.6668,0.6659,0.6659,6605.0 +1696541760000,0.6659,0.666,0.6657,0.6657,3979.0 +1696541820000,0.6658,0.6662,0.6658,0.6662,8158.0 +1696541880000,0.6662,0.6662,0.6656,0.6656,4834.0 +1696541940000,0.6656,0.6656,0.665,0.665,6353.0 +1696542000000,0.6651,0.6651,0.6645,0.6646,4732.0 +1696542060000,0.6646,0.6646,0.6642,0.6643,2356.0 +1696542120000,0.6641,0.6641,0.6632,0.6634,17324.0 +1696542180000,0.6634,0.6634,0.6633,0.6633,1397.0 +1696542240000,0.6634,0.6634,0.6634,0.6634,4328.0 +1696542300000,0.6636,0.6636,0.6635,0.6635,4478.0 +1696542360000,0.6636,0.6636,0.6635,0.6635,95.0 +1696542420000,0.6635,0.6635,0.663,0.663,6697.0 +1696542480000,0.663,0.663,0.6629,0.663,2595.0 +1696542540000,0.6631,0.6634,0.6631,0.6631,1730.0 +1696542600000,0.6631,0.6631,0.6631,0.6631,88.0 +1696542660000,0.6631,0.6633,0.6628,0.6631,5752.0 +1696542720000,0.6631,0.6633,0.6627,0.6629,4743.0 +1696542780000,0.663,0.6632,0.663,0.6632,2187.0 +1696542840000,0.6631,0.6634,0.6631,0.6633,1146.0 +1696542900000,0.6633,0.6634,0.6631,0.6631,2792.0 +1696542960000,0.6631,0.6634,0.6631,0.6634,492.0 +1696543020000,0.6633,0.6636,0.6633,0.6636,981.0 +1696543080000,0.6635,0.6636,0.6635,0.6636,141.0 +1696543140000,0.6635,0.6636,0.6635,0.6636,356.0 +1696543200000,0.6635,0.6636,0.6633,0.6633,1189.0 +1696543260000,0.6633,0.6633,0.6618,0.6621,28892.0 +1696543320000,0.662,0.6623,0.6619,0.6623,1544.0 +1696543380000,0.6621,0.6622,0.662,0.662,1990.0 +1696543440000,0.6619,0.6619,0.661,0.6613,6803.0 +1696543500000,0.6613,0.6615,0.6609,0.661,22012.0 +1696543560000,0.661,0.6617,0.661,0.6614,3999.0 +1696543620000,0.6614,0.6617,0.6604,0.6614,26521.0 +1696543680000,0.6614,0.6614,0.661,0.661,12595.0 +1696543740000,0.661,0.661,0.661,0.661,319.0 +1696543800000,0.661,0.6614,0.6609,0.6611,7763.0 +1696543860000,0.6612,0.6614,0.6612,0.6614,947.0 +1696543920000,0.6615,0.6619,0.6615,0.6615,4613.0 +1696543980000,0.6614,0.6614,0.6614,0.6614,104.0 +1696544040000,0.6614,0.6616,0.6613,0.6614,1737.0 +1696544100000,0.6615,0.662,0.6615,0.6617,3798.0 +1696544160000,0.6617,0.6617,0.6614,0.6614,1609.0 +1696544220000,0.6614,0.6621,0.6614,0.6621,1089.0 +1696544280000,0.662,0.662,0.6617,0.6617,1958.0 +1696544340000,0.6617,0.6617,0.6615,0.6616,836.0 +1696544400000,0.6616,0.6616,0.6609,0.6609,2736.0 +1696544460000,0.6609,0.6613,0.6609,0.6613,998.0 +1696544520000,0.6612,0.6615,0.6612,0.6615,567.0 +1696544580000,0.6615,0.6615,0.6613,0.6615,1297.0 +1696544640000,0.6615,0.6624,0.6615,0.6623,4148.0 +1696544700000,0.6621,0.6621,0.6612,0.6617,3283.0 +1696544760000,0.6618,0.6623,0.6617,0.6623,495.0 +1696544820000,0.6622,0.6626,0.6618,0.6626,2467.0 +1696544880000,0.6628,0.6629,0.6628,0.6629,383.0 +1696544940000,0.6629,0.6629,0.6629,0.6629,25.0 +1696545000000,0.6627,0.6628,0.6625,0.6628,1074.0 +1696545060000,0.6628,0.6635,0.6627,0.6632,2327.0 +1696545120000,0.663,0.6635,0.663,0.6634,672.0 +1696545180000,0.6634,0.664,0.663,0.6639,4532.0 +1696545240000,0.6639,0.6644,0.6639,0.6644,1683.0 +1696545300000,0.6644,0.6646,0.6643,0.6646,3999.0 +1696545360000,0.6646,0.6648,0.6644,0.6647,4929.0 +1696545420000,0.6647,0.6651,0.6645,0.6651,3456.0 +1696545480000,0.6651,0.6651,0.6649,0.6649,2109.0 +1696545540000,0.6649,0.6651,0.6649,0.665,789.0 +1696545600000,0.6651,0.6651,0.6645,0.6649,6975.0 +1696545660000,0.6651,0.6654,0.6647,0.6651,5011.0 +1696545720000,0.6652,0.6654,0.6652,0.6652,1176.0 +1696545780000,0.6653,0.6653,0.6651,0.6651,1258.0 +1696545840000,0.6651,0.6652,0.6648,0.6652,2178.0 +1696545900000,0.6653,0.6653,0.6652,0.6652,324.0 +1696545960000,0.6652,0.6652,0.6651,0.6651,1807.0 +1696546020000,0.665,0.665,0.6645,0.6648,6347.0 +1696546080000,0.6649,0.6652,0.6646,0.6646,3231.0 +1696546140000,0.6646,0.6646,0.6646,0.6646,533.0 +1696546200000,0.6646,0.6646,0.6639,0.6641,2100.0 +1696546260000,0.6642,0.6649,0.6641,0.6642,9356.0 +1696546320000,0.6644,0.6648,0.6644,0.6648,504.0 +1696546380000,0.6647,0.6647,0.6642,0.6642,1177.0 +1696546440000,0.6642,0.6642,0.6635,0.6635,1355.0 +1696546500000,0.6636,0.6636,0.6635,0.6636,691.0 +1696546560000,0.6636,0.6638,0.6628,0.6638,3491.0 +1696546620000,0.6639,0.6642,0.6639,0.6639,913.0 +1696546680000,0.6639,0.6642,0.6639,0.6639,796.0 +1696546740000,0.6638,0.6638,0.6633,0.6637,2977.0 +1696546800000,0.664,0.6646,0.6636,0.6636,3288.0 +1696546860000,0.6636,0.6637,0.6635,0.6635,922.0 +1696546920000,0.6633,0.6636,0.663,0.6635,6915.0 +1696546980000,0.6636,0.6646,0.6636,0.6645,7256.0 +1696547040000,0.6645,0.6648,0.6645,0.6647,885.0 +1696547100000,0.6648,0.6648,0.6642,0.6642,5668.0 +1696547160000,0.6641,0.6641,0.6641,0.6641,105.0 +1696547220000,0.6641,0.6641,0.6634,0.6634,3141.0 +1696547280000,0.6634,0.6635,0.6634,0.6634,355.0 +1696547340000,0.6634,0.6634,0.663,0.6631,5919.0 +1696547400000,0.663,0.663,0.662,0.6627,44013.0 +1696547460000,0.6628,0.6635,0.6628,0.6634,4861.0 +1696547520000,0.6634,0.6649,0.6634,0.6645,31426.0 +1696547580000,0.6647,0.6649,0.6646,0.6647,1342.0 +1696547640000,0.6647,0.665,0.6644,0.665,4899.0 +1696547700000,0.6645,0.6645,0.6634,0.6636,11779.0 +1696547760000,0.6637,0.6639,0.6633,0.6634,3118.0 +1696547820000,0.6634,0.6637,0.6634,0.6634,864.0 +1696547880000,0.6633,0.6633,0.6622,0.6622,6958.0 +1696547940000,0.6623,0.6623,0.6623,0.6623,105.0 +1696548000000,0.6624,0.6632,0.6622,0.6622,8279.0 +1696548060000,0.6622,0.6622,0.6611,0.6612,6621.0 +1696548120000,0.6613,0.6619,0.6613,0.6619,391.0 +1696548180000,0.6618,0.6618,0.6612,0.6615,2477.0 +1696548240000,0.6615,0.6615,0.6611,0.6614,1912.0 +1696548300000,0.6615,0.6618,0.6615,0.6617,877.0 +1696548360000,0.6618,0.6619,0.6611,0.6611,1181.0 +1696548420000,0.6611,0.6619,0.6611,0.6618,1090.0 +1696548480000,0.6615,0.6615,0.661,0.661,1796.0 +1696548540000,0.661,0.661,0.6608,0.6608,2983.0 +1696548600000,0.6608,0.6608,0.6603,0.6605,2099.0 +1696548660000,0.6602,0.6613,0.6601,0.6609,7071.0 +1696548720000,0.6612,0.6615,0.6607,0.6613,3040.0 +1696548780000,0.6614,0.6618,0.6612,0.6613,6376.0 +1696548840000,0.6615,0.6619,0.6615,0.6618,2186.0 +1696548900000,0.6617,0.6618,0.6615,0.6618,2590.0 +1696548960000,0.6618,0.6618,0.6611,0.6615,2266.0 +1696549020000,0.6616,0.6616,0.6609,0.6611,2553.0 +1696549080000,0.6611,0.6611,0.6611,0.6611,498.0 +1696549140000,0.6612,0.6618,0.6612,0.6615,7076.0 +1696549200000,0.6616,0.6618,0.6615,0.6618,738.0 +1696549260000,0.6618,0.6621,0.6618,0.6618,1310.0 +1696549320000,0.6619,0.6619,0.6619,0.6619,117.0 +1696549380000,0.6619,0.6623,0.6619,0.6623,906.0 +1696549440000,0.6624,0.6624,0.6622,0.6622,1423.0 +1696549500000,0.6623,0.6624,0.6619,0.6619,3391.0 +1696549560000,0.6618,0.6621,0.6617,0.6619,2279.0 +1696549620000,0.6618,0.6618,0.6615,0.6616,2120.0 +1696549680000,0.6615,0.6616,0.6607,0.6607,2249.0 +1696549740000,0.6607,0.6608,0.6605,0.6605,1260.0 +1696549800000,0.6606,0.6614,0.6606,0.661,8598.0 +1696549860000,0.6608,0.6611,0.6607,0.6609,1079.0 +1696549920000,0.6609,0.6609,0.6603,0.6605,1635.0 +1696549980000,0.6604,0.6606,0.6602,0.6604,2100.0 +1696550040000,0.6603,0.6603,0.6597,0.6597,7296.0 +1696550100000,0.6597,0.6597,0.6594,0.6594,3195.0 +1696550160000,0.6594,0.6595,0.6593,0.6594,2120.0 +1696550220000,0.6594,0.6594,0.6591,0.6594,2458.0 +1696550280000,0.6593,0.6594,0.6588,0.6588,5816.0 +1696550340000,0.6589,0.6598,0.6589,0.6598,7416.0 +1696550400000,0.66,0.6611,0.66,0.6608,10284.0 +1696550460000,0.6609,0.6616,0.6608,0.6616,7503.0 +1696550520000,0.6616,0.6622,0.6616,0.662,5017.0 +1696550580000,0.6621,0.6623,0.6615,0.6618,5101.0 +1696550640000,0.6617,0.6617,0.661,0.661,5351.0 +1696550700000,0.661,0.6611,0.6598,0.6598,5505.0 +1696550760000,0.6598,0.6606,0.6595,0.6606,1831.0 +1696550820000,0.6608,0.6609,0.6603,0.6603,5833.0 +1696550880000,0.6605,0.6621,0.6603,0.6621,8354.0 +1696550940000,0.6622,0.6622,0.6615,0.6619,6238.0 +1696551000000,0.6619,0.6619,0.6612,0.6617,4016.0 +1696551060000,0.6618,0.6619,0.6614,0.6614,1865.0 +1696551120000,0.6614,0.6614,0.6609,0.6612,374.0 +1696551180000,0.6614,0.6617,0.6613,0.6613,1527.0 +1696551240000,0.6613,0.6614,0.6613,0.6614,505.0 +1696551300000,0.6614,0.6614,0.6606,0.6607,4158.0 +1696551360000,0.6608,0.6611,0.6606,0.6608,2314.0 +1696551420000,0.6608,0.6609,0.6603,0.6604,2196.0 +1696551480000,0.6604,0.6614,0.6604,0.6614,5798.0 +1696551540000,0.6614,0.6619,0.6614,0.6619,6552.0 +1696551600000,0.6619,0.6621,0.6615,0.6621,3808.0 +1696551660000,0.6622,0.6637,0.6622,0.6636,15987.0 +1696551720000,0.6635,0.6638,0.6632,0.6638,7981.0 +1696551780000,0.6637,0.6643,0.6637,0.6642,5493.0 +1696551840000,0.6641,0.6645,0.6637,0.6645,4229.0 +1696551900000,0.6644,0.6646,0.6643,0.6646,2573.0 +1696551960000,0.6646,0.6647,0.6646,0.6647,524.0 +1696552020000,0.6647,0.6647,0.6642,0.6645,2187.0 +1696552080000,0.6645,0.6646,0.6645,0.6646,193.0 +1696552140000,0.6646,0.6648,0.6646,0.6647,803.0 +1696552200000,0.6648,0.6653,0.6648,0.6652,10815.0 +1696552260000,0.6653,0.6653,0.6642,0.6642,10049.0 +1696552320000,0.6642,0.6647,0.6642,0.6646,1543.0 +1696552380000,0.6647,0.6651,0.6646,0.665,2300.0 +1696552440000,0.665,0.6658,0.6649,0.6652,8316.0 +1696552500000,0.6652,0.6652,0.665,0.665,1044.0 +1696552560000,0.6649,0.6651,0.6641,0.6641,9390.0 +1696552620000,0.6641,0.6646,0.6641,0.6645,2449.0 +1696552680000,0.6646,0.6647,0.6644,0.6645,1072.0 +1696552740000,0.6644,0.6646,0.6642,0.6646,1473.0 +1696552800000,0.6645,0.6648,0.6643,0.6643,1751.0 +1696552860000,0.6644,0.6644,0.6643,0.6643,2143.0 +1696552920000,0.6644,0.6649,0.6644,0.6648,3221.0 +1696552980000,0.6648,0.6648,0.6645,0.6645,1451.0 +1696553040000,0.6646,0.6656,0.6646,0.6651,3586.0 +1696553100000,0.6654,0.6662,0.6654,0.666,5828.0 +1696553160000,0.666,0.666,0.665,0.665,4589.0 +1696553220000,0.6648,0.6648,0.6643,0.6644,1624.0 +1696553280000,0.6644,0.6648,0.6644,0.6648,726.0 +1696553340000,0.6645,0.6645,0.6641,0.6642,6489.0 +1696553400000,0.6644,0.6646,0.6642,0.6646,1099.0 +1696553460000,0.6645,0.6648,0.6645,0.6648,3316.0 +1696553520000,0.6647,0.6647,0.6641,0.6644,9875.0 +1696553580000,0.6643,0.6644,0.6641,0.6641,481.0 +1696553640000,0.6642,0.6648,0.6642,0.6645,6938.0 +1696553700000,0.6645,0.6655,0.6643,0.6654,10698.0 +1696553760000,0.6655,0.6658,0.6652,0.6656,5468.0 +1696553820000,0.6657,0.6658,0.6652,0.6655,2606.0 +1696553880000,0.6654,0.6658,0.6653,0.6656,1919.0 +1696553940000,0.6656,0.6658,0.6654,0.6655,703.0 +1696554000000,0.6654,0.6657,0.6647,0.665,4809.0 +1696554060000,0.6651,0.6666,0.6651,0.6663,14203.0 +1696554120000,0.6661,0.667,0.6657,0.667,3810.0 +1696554180000,0.667,0.6674,0.6665,0.6668,11921.0 +1696554240000,0.6668,0.6673,0.6668,0.6673,1152.0 +1696554300000,0.6675,0.6683,0.6671,0.6682,17095.0 +1696554360000,0.6682,0.6682,0.6668,0.6672,12772.0 +1696554420000,0.6672,0.6673,0.6671,0.6671,3477.0 +1696554480000,0.6671,0.668,0.6668,0.668,6248.0 +1696554540000,0.6677,0.6678,0.6672,0.6675,2965.0 +1696554600000,0.6678,0.6678,0.6674,0.6677,1140.0 +1696554660000,0.6675,0.6677,0.6672,0.6672,4216.0 +1696554720000,0.6672,0.6681,0.6669,0.6681,5674.0 +1696554780000,0.6681,0.6686,0.6678,0.6679,6142.0 +1696554840000,0.668,0.6682,0.6679,0.6679,1369.0 +1696554900000,0.6679,0.6686,0.6679,0.6685,8820.0 +1696554960000,0.6684,0.6684,0.668,0.668,8104.0 +1696555020000,0.6679,0.668,0.6675,0.6677,1485.0 +1696555080000,0.6678,0.6678,0.6672,0.6672,10839.0 +1696555140000,0.6672,0.6677,0.6671,0.6673,2481.0 +1696555200000,0.6675,0.6676,0.6674,0.6674,2418.0 +1696555260000,0.6674,0.6679,0.6674,0.6676,3278.0 +1696555320000,0.6676,0.6676,0.6676,0.6676,226.0 +1696555380000,0.6677,0.6677,0.6674,0.6674,467.0 +1696555440000,0.6674,0.6677,0.6671,0.6673,3979.0 +1696555500000,0.6673,0.6673,0.6667,0.6669,4401.0 +1696555560000,0.667,0.6671,0.667,0.667,429.0 +1696555620000,0.6671,0.6677,0.6671,0.6677,1745.0 +1696555680000,0.6676,0.6676,0.6675,0.6676,3602.0 +1696555740000,0.6675,0.6675,0.667,0.6673,1161.0 +1696555800000,0.6674,0.6675,0.6674,0.6674,1320.0 +1696555860000,0.6674,0.668,0.6674,0.668,4266.0 +1696555920000,0.6684,0.6694,0.6682,0.6692,7581.0 +1696555980000,0.6693,0.6696,0.6692,0.6694,3913.0 +1696556040000,0.6694,0.6695,0.668,0.6683,16632.0 +1696556100000,0.6684,0.6688,0.6682,0.6687,4254.0 +1696556160000,0.6685,0.6685,0.6682,0.6683,4853.0 +1696556220000,0.6682,0.6682,0.6679,0.6679,3827.0 +1696556280000,0.668,0.6692,0.668,0.6692,6567.0 +1696556340000,0.669,0.6691,0.6687,0.6687,3282.0 +1696556400000,0.6688,0.6696,0.6688,0.6688,5128.0 +1696556460000,0.6689,0.6697,0.6689,0.6693,8617.0 +1696556520000,0.6692,0.6696,0.6689,0.669,4356.0 +1696556580000,0.6691,0.6697,0.669,0.6697,2073.0 +1696556640000,0.6697,0.6697,0.6694,0.6694,856.0 +1696556700000,0.6695,0.6702,0.6694,0.6699,4771.0 +1696556760000,0.67,0.6715,0.67,0.6711,24124.0 +1696556820000,0.671,0.6715,0.671,0.671,2528.0 +1696556880000,0.6711,0.672,0.6711,0.6719,11015.0 +1696556940000,0.6718,0.6718,0.6705,0.6705,17538.0 +1696557000000,0.6704,0.6704,0.6701,0.6702,4784.0 +1696557060000,0.6701,0.6702,0.6698,0.6701,1572.0 +1696557120000,0.67,0.671,0.67,0.671,8933.0 +1696557180000,0.671,0.6718,0.671,0.6718,4549.0 +1696557240000,0.6717,0.6717,0.6716,0.6716,353.0 +1696557300000,0.6715,0.6718,0.6715,0.6718,12476.0 +1696557360000,0.6717,0.6718,0.6715,0.6715,7245.0 +1696557420000,0.6715,0.6715,0.6715,0.6715,672.0 +1696557480000,0.6716,0.6718,0.6715,0.6715,2866.0 +1696557540000,0.6716,0.6717,0.6716,0.6717,3418.0 +1696557600000,0.6716,0.6727,0.6715,0.6719,21446.0 +1696557660000,0.672,0.6726,0.6717,0.6726,6482.0 +1696557720000,0.6726,0.6726,0.6713,0.6713,6730.0 +1696557780000,0.6711,0.6713,0.6701,0.6705,8861.0 +1696557840000,0.6703,0.6703,0.6698,0.6699,17701.0 +1696557900000,0.6699,0.6702,0.6697,0.6701,20860.0 +1696557960000,0.67,0.6705,0.67,0.6705,12692.0 +1696558020000,0.6705,0.6707,0.6702,0.6706,5944.0 +1696558080000,0.6706,0.6706,0.67,0.67,4433.0 +1696558140000,0.6699,0.6715,0.6699,0.6713,21934.0 +1696558200000,0.6713,0.6715,0.671,0.6715,14522.0 +1696558260000,0.6715,0.6715,0.6704,0.6704,4213.0 +1696558320000,0.6703,0.6705,0.67,0.67,2564.0 +1696558380000,0.67,0.6708,0.67,0.6708,5709.0 +1696558440000,0.6708,0.6708,0.6704,0.6705,3200.0 +1696558500000,0.6704,0.6704,0.6692,0.6692,6225.0 +1696558560000,0.6693,0.6696,0.6693,0.6696,1709.0 +1696558620000,0.6699,0.6705,0.6698,0.6703,3697.0 +1696558680000,0.6702,0.6706,0.6701,0.6703,2883.0 +1696558740000,0.6702,0.6702,0.6699,0.6699,1664.0 +1696558800000,0.6697,0.6697,0.6693,0.6695,2719.0 +1696558860000,0.6696,0.6699,0.6696,0.6698,1157.0 +1696558920000,0.6697,0.6697,0.6691,0.6691,7195.0 +1696558980000,0.6693,0.6694,0.6691,0.6693,4490.0 +1696559040000,0.6693,0.6701,0.669,0.6691,13493.0 +1696559100000,0.6691,0.6699,0.6691,0.6697,3521.0 +1696559160000,0.6696,0.6702,0.6696,0.6702,3988.0 +1696559220000,0.6703,0.6725,0.6703,0.6718,12232.0 +1696559280000,0.6718,0.6719,0.6711,0.6718,3289.0 +1696559340000,0.6716,0.672,0.6716,0.6716,1889.0 +1696559400000,0.6717,0.6718,0.6716,0.6716,1515.0 +1696559460000,0.6717,0.6717,0.6715,0.6715,1984.0 +1696559520000,0.6716,0.6731,0.6716,0.6728,6849.0 +1696559580000,0.6728,0.6728,0.6706,0.6715,45859.0 +1696559640000,0.672,0.6728,0.669,0.6697,173396.0 +1696559700000,0.6702,0.6721,0.6699,0.6703,60613.0 +1696559760000,0.6703,0.6726,0.6701,0.6722,219677.0 +1696559820000,0.6721,0.6722,0.6705,0.6708,109792.0 +1696559880000,0.6709,0.6724,0.6709,0.6712,108268.0 +1696559940000,0.6712,0.6725,0.6711,0.6724,70388.0 +1696560000000,0.6724,0.6735,0.6712,0.6713,85935.0 +1696560060000,0.6714,0.6718,0.6712,0.6712,53314.0 +1696560120000,0.6711,0.6727,0.6709,0.6723,135701.0 +1696560180000,0.6723,0.6723,0.6717,0.6717,47091.0 +1696560240000,0.6717,0.6721,0.6712,0.6714,90519.0 +1696560300000,0.6717,0.6721,0.6716,0.6716,3569.0 +1696560360000,0.6717,0.6729,0.6717,0.6722,21532.0 +1696560420000,0.6719,0.6731,0.6717,0.6728,17264.0 +1696560480000,0.6726,0.6729,0.6725,0.6727,2631.0 +1696560540000,0.6726,0.6734,0.6724,0.6732,3296.0 +1696560600000,0.6731,0.6738,0.6731,0.6736,7609.0 +1696560660000,0.6736,0.6736,0.6729,0.6729,4701.0 +1696560720000,0.6729,0.6729,0.6725,0.6728,4096.0 +1696560780000,0.6728,0.6729,0.6728,0.6728,356.0 +1696560840000,0.6727,0.6728,0.6726,0.6726,638.0 +1696560900000,0.6725,0.6725,0.6722,0.6722,1705.0 +1696560960000,0.6722,0.6725,0.6722,0.6725,3115.0 +1696561020000,0.6725,0.6736,0.6725,0.6727,11219.0 +1696561080000,0.6727,0.6727,0.6722,0.6722,4456.0 +1696561140000,0.6723,0.6724,0.672,0.6722,3871.0 +1696561200000,0.6722,0.6727,0.6721,0.6725,6329.0 +1696561260000,0.6726,0.6726,0.6717,0.6717,2717.0 +1696561320000,0.6716,0.6716,0.6714,0.6714,677.0 +1696561380000,0.6715,0.6715,0.6712,0.6713,3396.0 +1696561440000,0.6713,0.6713,0.6703,0.6704,26878.0 +1696561500000,0.6704,0.6704,0.6702,0.6703,1148.0 +1696561560000,0.6703,0.6707,0.6701,0.6701,10907.0 +1696561620000,0.67,0.67,0.6695,0.6696,17232.0 +1696561680000,0.6697,0.6697,0.6683,0.6686,11113.0 +1696561740000,0.6686,0.6689,0.6684,0.6689,9187.0 +1696561800000,0.6689,0.6692,0.6688,0.6691,5092.0 +1696561860000,0.6692,0.6695,0.6692,0.6695,2297.0 +1696561920000,0.6695,0.6695,0.6687,0.6689,9494.0 +1696561980000,0.669,0.669,0.6685,0.6686,2878.0 +1696562040000,0.6685,0.6685,0.6681,0.6683,19208.0 +1696562100000,0.6683,0.6691,0.668,0.6691,7364.0 +1696562160000,0.669,0.6697,0.6689,0.6692,8201.0 +1696562220000,0.669,0.6695,0.669,0.669,3949.0 +1696562280000,0.6689,0.669,0.6688,0.6689,2020.0 +1696562340000,0.669,0.6696,0.669,0.6696,5420.0 +1696562400000,0.6697,0.6697,0.6691,0.6694,15490.0 +1696562460000,0.6693,0.6693,0.6691,0.6691,363.0 +1696562520000,0.6691,0.6692,0.669,0.6692,5275.0 +1696562580000,0.6692,0.6693,0.6692,0.6692,2574.0 +1696562640000,0.6692,0.6694,0.6691,0.6694,9216.0 +1696562700000,0.6694,0.6695,0.6693,0.6695,2420.0 +1696562760000,0.6695,0.6695,0.6694,0.6694,257.0 +1696562820000,0.6693,0.6693,0.6689,0.6689,1852.0 +1696562880000,0.6689,0.6691,0.6684,0.6687,6172.0 +1696562940000,0.6686,0.6686,0.6686,0.6686,251.0 +1696563000000,0.6687,0.6691,0.6687,0.6691,3733.0 +1696563060000,0.669,0.669,0.669,0.669,16.0 +1696563120000,0.6689,0.6689,0.6689,0.6689,193.0 +1696563180000,0.6689,0.6696,0.6688,0.6694,6135.0 +1696563240000,0.6694,0.6696,0.6693,0.6696,1828.0 +1696563300000,0.6697,0.67,0.6689,0.6689,10222.0 +1696563360000,0.6688,0.6694,0.6688,0.6694,2734.0 +1696563420000,0.6694,0.6694,0.6694,0.6694,1612.0 +1696563480000,0.6695,0.6696,0.6692,0.6696,3060.0 +1696563540000,0.6694,0.6694,0.6692,0.6692,2261.0 +1696563600000,0.6692,0.6695,0.669,0.6695,1971.0 +1696563660000,0.6693,0.6698,0.6693,0.6694,4919.0 +1696563720000,0.6693,0.6693,0.6692,0.6692,231.0 +1696563780000,0.6694,0.6696,0.6689,0.6689,4213.0 +1696563840000,0.6689,0.6691,0.6689,0.6691,1055.0 +1696563900000,0.6691,0.6697,0.6691,0.6697,4266.0 +1696563960000,0.6697,0.6697,0.6695,0.6695,433.0 +1696564020000,0.6691,0.6691,0.6689,0.6689,973.0 +1696564080000,0.6688,0.669,0.6683,0.6687,11612.0 +1696564140000,0.6686,0.6686,0.6685,0.6686,1084.0 +1696564200000,0.6685,0.6685,0.6684,0.6684,530.0 +1696564260000,0.6684,0.6684,0.668,0.668,593.0 +1696564320000,0.6681,0.6681,0.668,0.6681,3160.0 +1696564380000,0.668,0.668,0.6679,0.6679,614.0 +1696564440000,0.6678,0.668,0.6678,0.6678,1274.0 +1696564500000,0.6679,0.668,0.6678,0.6679,1597.0 +1696564560000,0.6678,0.6678,0.6676,0.6676,699.0 +1696564620000,0.6678,0.6684,0.6678,0.6681,2572.0 +1696564680000,0.6681,0.6681,0.6672,0.6674,11439.0 +1696564740000,0.6675,0.6675,0.6673,0.6674,3873.0 +1696564800000,0.6672,0.6676,0.6671,0.6673,5233.0 +1696564860000,0.6673,0.6674,0.667,0.6672,2227.0 +1696564920000,0.667,0.6672,0.6668,0.6669,4461.0 +1696564980000,0.6668,0.6675,0.6668,0.6675,3250.0 +1696565040000,0.667,0.6672,0.6667,0.6667,8395.0 +1696565100000,0.6668,0.6669,0.6667,0.6667,1985.0 +1696565160000,0.6667,0.6667,0.666,0.666,9630.0 +1696565220000,0.6659,0.6661,0.6652,0.6653,30719.0 +1696565280000,0.6653,0.6653,0.665,0.665,7692.0 +1696565340000,0.665,0.6652,0.6649,0.6652,5775.0 +1696565400000,0.6651,0.6651,0.6649,0.6651,10031.0 +1696565460000,0.6652,0.6652,0.6648,0.665,4790.0 +1696565520000,0.6647,0.6647,0.6645,0.6645,2145.0 +1696565580000,0.6645,0.6649,0.6645,0.6649,2938.0 +1696565640000,0.6648,0.6652,0.6648,0.665,2828.0 +1696565700000,0.665,0.6651,0.6648,0.6649,932.0 +1696565760000,0.6651,0.6661,0.6651,0.6657,9018.0 +1696565820000,0.6655,0.6663,0.6655,0.6656,4949.0 +1696565880000,0.6655,0.6655,0.6652,0.6653,3381.0 +1696565940000,0.6653,0.6653,0.6652,0.6652,3695.0 +1696566000000,0.6652,0.6663,0.6652,0.6658,9956.0 +1696566060000,0.6655,0.6655,0.6651,0.6653,967.0 +1696566120000,0.6655,0.666,0.6655,0.666,821.0 +1696566180000,0.6659,0.666,0.6658,0.6659,657.0 +1696566240000,0.666,0.6667,0.666,0.6667,5304.0 +1696566300000,0.6666,0.6666,0.6664,0.6666,796.0 +1696566360000,0.6669,0.6669,0.6665,0.6666,1247.0 +1696566420000,0.6667,0.6674,0.6667,0.6674,2698.0 +1696566480000,0.6674,0.6679,0.6673,0.6676,6891.0 +1696566540000,0.6673,0.6674,0.6673,0.6674,479.0 +1696566600000,0.6673,0.6675,0.6672,0.6674,1922.0 +1696566660000,0.6675,0.6679,0.6672,0.6672,10731.0 +1696566720000,0.6672,0.6677,0.6672,0.6674,3763.0 +1696566780000,0.6674,0.6676,0.6673,0.6673,1090.0 +1696566840000,0.6675,0.668,0.6673,0.6673,1083.0 +1696566900000,0.6673,0.6674,0.6672,0.6674,290.0 +1696566960000,0.6674,0.6677,0.6674,0.6677,3302.0 +1696567020000,0.6676,0.6677,0.6671,0.6671,5325.0 +1696567080000,0.6674,0.6677,0.6674,0.6676,808.0 +1696567140000,0.6676,0.6676,0.6668,0.6668,10194.0 +1696567200000,0.6669,0.667,0.6667,0.6667,1698.0 +1696567260000,0.6666,0.6667,0.6664,0.6664,1478.0 +1696567320000,0.6667,0.6669,0.6665,0.6668,1837.0 +1696567380000,0.6665,0.6665,0.666,0.666,3051.0 +1696567440000,0.6659,0.6661,0.6659,0.6661,1024.0 +1696567500000,0.6661,0.6665,0.666,0.6663,938.0 +1696567560000,0.6662,0.6669,0.6662,0.6667,2794.0 +1696567620000,0.6666,0.6666,0.6662,0.6662,569.0 +1696567680000,0.6662,0.6665,0.6662,0.6665,1190.0 +1696567740000,0.6666,0.6666,0.6658,0.6658,2844.0 +1696567800000,0.6658,0.6658,0.6658,0.6658,755.0 +1696567860000,0.6655,0.6655,0.6655,0.6655,429.0 +1696567920000,0.6654,0.6656,0.6653,0.6656,1357.0 +1696567980000,0.6653,0.6653,0.6651,0.6651,518.0 +1696568040000,0.6654,0.6662,0.6654,0.6662,2502.0 +1696568100000,0.6663,0.6668,0.6663,0.6665,4286.0 +1696568160000,0.6667,0.6669,0.6666,0.6668,489.0 +1696568220000,0.6669,0.6673,0.6669,0.6673,3717.0 +1696568280000,0.6673,0.6673,0.6668,0.6668,746.0 +1696568340000,0.6671,0.6673,0.667,0.6672,3256.0 +1696568400000,0.6674,0.6674,0.6666,0.6667,2136.0 +1696568460000,0.6667,0.6671,0.6666,0.6666,5073.0 +1696568520000,0.6665,0.6667,0.6664,0.6664,4497.0 +1696568580000,0.6664,0.6665,0.6664,0.6665,5541.0 +1696568640000,0.6664,0.6664,0.6664,0.6664,1185.0 +1696568700000,0.6664,0.6667,0.666,0.666,21226.0 +1696568760000,0.6658,0.6658,0.6649,0.6649,7821.0 +1696568820000,0.665,0.665,0.6649,0.6649,122.0 +1696568880000,0.665,0.665,0.6649,0.6649,218.0 +1696568940000,0.6649,0.6649,0.6649,0.6649,319.0 +1696569000000,0.6649,0.6649,0.6642,0.6642,2593.0 +1696569060000,0.6643,0.6645,0.6641,0.6641,16543.0 +1696569120000,0.6641,0.6642,0.663,0.663,32963.0 +1696569180000,0.6631,0.6637,0.6627,0.6637,18412.0 +1696569240000,0.6634,0.6636,0.6634,0.6634,4665.0 +1696569300000,0.6634,0.6635,0.6631,0.6635,2213.0 +1696569360000,0.6637,0.6643,0.6626,0.6638,61350.0 +1696569420000,0.6638,0.6638,0.6622,0.6624,180378.0 +1696569480000,0.6624,0.6635,0.6624,0.6625,201266.0 +1696569540000,0.6625,0.6635,0.6619,0.6633,303147.0 +1696569600000,0.6633,0.6634,0.6624,0.6628,262056.0 +1696569660000,0.6628,0.6628,0.6619,0.662,75338.0 +1696569720000,0.6623,0.6625,0.662,0.6622,10266.0 +1696569780000,0.6622,0.6622,0.6619,0.6621,16677.0 +1696569840000,0.6621,0.6621,0.6621,0.6621,203.0 +1696569900000,0.6621,0.6624,0.6621,0.6624,4209.0 +1696569960000,0.6624,0.6626,0.6624,0.6624,4865.0 +1696570020000,0.6625,0.6625,0.6622,0.6622,1222.0 +1696570080000,0.6622,0.6622,0.6619,0.6619,1023.0 +1696570140000,0.6619,0.6624,0.6615,0.6624,13561.0 +1696570200000,0.6623,0.6623,0.6616,0.6619,6732.0 +1696570260000,0.6619,0.662,0.6616,0.662,2425.0 +1696570320000,0.6619,0.6622,0.6619,0.6622,1377.0 +1696570380000,0.6621,0.6628,0.6621,0.6628,4422.0 +1696570440000,0.6627,0.6627,0.6626,0.6627,2744.0 +1696570500000,0.6627,0.6633,0.6627,0.6632,4118.0 +1696570560000,0.6633,0.6638,0.6632,0.6637,3640.0 +1696570620000,0.6637,0.6637,0.6637,0.6637,77.0 +1696570680000,0.6637,0.6637,0.6634,0.6634,2936.0 +1696570740000,0.6632,0.6634,0.6632,0.6633,813.0 +1696570800000,0.6634,0.6634,0.6632,0.6632,3385.0 +1696570860000,0.6632,0.6638,0.6632,0.6638,3743.0 +1696570920000,0.6637,0.6637,0.6634,0.6634,2455.0 +1696570980000,0.6635,0.6635,0.6635,0.6635,18.0 +1696571040000,0.6635,0.6641,0.6635,0.6639,7656.0 +1696571100000,0.6638,0.6641,0.6638,0.6638,3792.0 +1696571160000,0.6634,0.6638,0.6634,0.6638,2863.0 +1696571220000,0.6638,0.6644,0.6633,0.6642,10227.0 +1696571280000,0.6643,0.6645,0.6638,0.6641,2155.0 +1696571340000,0.6642,0.6643,0.6641,0.6642,1212.0 +1696571400000,0.6643,0.6643,0.6638,0.6638,1548.0 +1696571460000,0.6639,0.6639,0.6635,0.6637,2616.0 +1696571520000,0.6637,0.6637,0.6637,0.6637,119.0 +1696571580000,0.6637,0.6642,0.6637,0.6641,3153.0 +1696571640000,0.6639,0.6639,0.6633,0.6635,2081.0 +1696571700000,0.6634,0.6643,0.6634,0.6643,18950.0 +1696571760000,0.6644,0.6645,0.6643,0.6644,2375.0 +1696571820000,0.6644,0.6644,0.6639,0.6643,5025.0 +1696571880000,0.6643,0.6644,0.6641,0.6642,1557.0 +1696571940000,0.6642,0.6643,0.664,0.6643,2841.0 +1696572000000,0.6643,0.6645,0.6637,0.6637,8820.0 +1696572060000,0.6637,0.6638,0.6629,0.663,10296.0 +1696572120000,0.663,0.6634,0.6629,0.663,4596.0 +1696572180000,0.663,0.663,0.6621,0.6621,5505.0 +1696572240000,0.6621,0.6625,0.6618,0.662,10271.0 +1696572300000,0.662,0.662,0.6615,0.6615,4795.0 +1696572360000,0.6615,0.6615,0.6607,0.6607,7387.0 +1696572420000,0.6607,0.661,0.6605,0.6608,19072.0 +1696572480000,0.6607,0.6607,0.6607,0.6607,677.0 +1696572540000,0.6606,0.661,0.6605,0.6609,15138.0 +1696572600000,0.6609,0.6617,0.6609,0.6617,5157.0 +1696572660000,0.6616,0.662,0.6616,0.6619,4149.0 +1696572720000,0.6617,0.6622,0.6617,0.6622,1009.0 +1696572780000,0.6622,0.6628,0.6622,0.6628,2847.0 +1696572840000,0.6628,0.6628,0.6622,0.6622,2807.0 +1696572900000,0.6623,0.6626,0.6623,0.6626,1220.0 +1696572960000,0.6623,0.6623,0.6622,0.6622,421.0 +1696573020000,0.6622,0.6622,0.6622,0.6622,134.0 +1696573080000,0.6622,0.6622,0.6617,0.6617,2695.0 +1696573140000,0.6617,0.662,0.6617,0.6619,596.0 +1696573200000,0.6619,0.662,0.6617,0.662,590.0 +1696573260000,0.6618,0.6625,0.6618,0.6625,2401.0 +1696573320000,0.6625,0.6627,0.6623,0.6627,2282.0 +1696573380000,0.6628,0.6636,0.6628,0.6633,7564.0 +1696573440000,0.6634,0.664,0.6634,0.6639,3125.0 +1696573500000,0.664,0.6641,0.6636,0.6637,4528.0 +1696573560000,0.6636,0.6636,0.6624,0.6626,9517.0 +1696573620000,0.6626,0.6627,0.6626,0.6627,5753.0 +1696573680000,0.6626,0.6626,0.6624,0.6624,1599.0 +1696573740000,0.6623,0.6623,0.6617,0.6619,3413.0 +1696573800000,0.6619,0.6639,0.6619,0.6639,17539.0 +1696573860000,0.6638,0.6638,0.6636,0.6638,2032.0 +1696573920000,0.6637,0.6637,0.6619,0.6619,6436.0 +1696573980000,0.6619,0.6619,0.6617,0.6617,484.0 +1696574040000,0.6616,0.6616,0.6612,0.6612,3474.0 +1696574100000,0.6612,0.6612,0.6609,0.661,572.0 +1696574160000,0.6609,0.6609,0.6609,0.6609,83.0 +1696574220000,0.661,0.6619,0.661,0.6615,8926.0 +1696574280000,0.6614,0.6615,0.6607,0.6607,7588.0 +1696574340000,0.6607,0.6613,0.6607,0.6613,1628.0 +1696574400000,0.6612,0.6612,0.6605,0.6605,9971.0 +1696574460000,0.6606,0.6608,0.6605,0.6605,17288.0 +1696574520000,0.6604,0.6604,0.6601,0.6601,8541.0 +1696574580000,0.6604,0.6604,0.6601,0.6601,2111.0 +1696574640000,0.6602,0.6604,0.6602,0.6604,3324.0 +1696574700000,0.6604,0.6604,0.6601,0.6601,1561.0 +1696574760000,0.6602,0.6605,0.6602,0.6602,7605.0 +1696574820000,0.6602,0.6602,0.6602,0.6602,133.0 +1696574880000,0.6602,0.6602,0.66,0.66,5463.0 +1696574940000,0.66,0.6605,0.6598,0.6605,22297.0 +1696575000000,0.6605,0.6605,0.66,0.6602,5910.0 +1696575060000,0.6603,0.6615,0.6603,0.6615,5804.0 +1696575120000,0.6614,0.6615,0.6607,0.661,13916.0 +1696575180000,0.6612,0.6614,0.6612,0.6614,1718.0 +1696575240000,0.6613,0.6613,0.6612,0.6613,433.0 +1696575300000,0.6613,0.6614,0.6612,0.6613,3852.0 +1696575360000,0.6613,0.6613,0.6612,0.6613,247.0 +1696575420000,0.6612,0.6612,0.6608,0.661,4460.0 +1696575480000,0.661,0.6619,0.661,0.6617,6658.0 +1696575540000,0.6617,0.6617,0.6617,0.6617,0.0 +1696575600000,0.6618,0.6619,0.6606,0.6606,3204.0 +1696575660000,0.6606,0.6611,0.66,0.661,11586.0 +1696575720000,0.6613,0.6617,0.661,0.6617,4615.0 +1696575780000,0.6616,0.6616,0.661,0.6612,2741.0 +1696575840000,0.6611,0.6614,0.6606,0.6606,3831.0 +1696575900000,0.6605,0.6607,0.6598,0.6599,32095.0 +1696575960000,0.6598,0.6598,0.6597,0.6597,5987.0 +1696576020000,0.6597,0.6598,0.6594,0.6598,5336.0 +1696576080000,0.6596,0.6597,0.6594,0.6595,6500.0 +1696576140000,0.6595,0.6612,0.6595,0.6606,24867.0 +1696576200000,0.6609,0.6613,0.6609,0.6612,1902.0 +1696576260000,0.6611,0.6612,0.6605,0.6612,5285.0 +1696576320000,0.661,0.661,0.6606,0.6606,183.0 +1696576380000,0.6607,0.6612,0.6607,0.6612,984.0 +1696576440000,0.6612,0.6612,0.6611,0.6611,165.0 +1696576500000,0.6613,0.6613,0.6602,0.6609,6432.0 +1696576560000,0.6613,0.6619,0.6611,0.6618,3247.0 +1696576620000,0.6618,0.6624,0.6615,0.6619,12237.0 +1696576680000,0.662,0.6623,0.662,0.662,5357.0 +1696576740000,0.6619,0.6625,0.6618,0.6622,4131.0 +1696576800000,0.6623,0.6627,0.6623,0.6627,1814.0 +1696576860000,0.6627,0.6637,0.6625,0.6637,9695.0 +1696576920000,0.6636,0.6643,0.663,0.664,14348.0 +1696576980000,0.664,0.6643,0.6625,0.6628,18647.0 +1696577040000,0.663,0.6641,0.663,0.6639,3383.0 +1696577100000,0.6639,0.6642,0.6626,0.6626,8544.0 +1696577160000,0.6626,0.6638,0.6625,0.6636,10101.0 +1696577220000,0.6636,0.664,0.6634,0.6634,3193.0 +1696577280000,0.6633,0.6633,0.663,0.663,844.0 +1696577340000,0.6629,0.663,0.6628,0.6629,2096.0 +1696577400000,0.6629,0.6635,0.6628,0.6635,4499.0 +1696577460000,0.6633,0.6633,0.662,0.662,9432.0 +1696577520000,0.6619,0.6622,0.661,0.661,6224.0 +1696577580000,0.661,0.661,0.6609,0.6609,1146.0 +1696577640000,0.6609,0.6612,0.6607,0.6611,5510.0 +1696577700000,0.6611,0.6612,0.6609,0.6611,5604.0 +1696577760000,0.6611,0.6617,0.6611,0.6613,4503.0 +1696577820000,0.6614,0.6615,0.6611,0.6611,5691.0 +1696577880000,0.6611,0.6618,0.6611,0.6612,6135.0 +1696577940000,0.6612,0.6624,0.6612,0.6619,9078.0 +1696578000000,0.6619,0.6619,0.6614,0.6615,1618.0 +1696578060000,0.6615,0.6618,0.6615,0.6615,2266.0 +1696578120000,0.6613,0.6621,0.6613,0.6621,2990.0 +1696578180000,0.6618,0.6621,0.6617,0.6621,1211.0 +1696578240000,0.662,0.6628,0.6618,0.6626,2379.0 +1696578300000,0.6625,0.6631,0.6619,0.6619,6958.0 +1696578360000,0.662,0.6627,0.662,0.6622,9180.0 +1696578420000,0.662,0.6632,0.662,0.663,6385.0 +1696578480000,0.6631,0.6631,0.6627,0.6627,1798.0 +1696578540000,0.6626,0.6626,0.6617,0.6617,836.0 +1696578600000,0.6616,0.6617,0.6615,0.6615,994.0 +1696578660000,0.6616,0.6623,0.6616,0.6622,2875.0 +1696578720000,0.662,0.662,0.6613,0.6614,1481.0 +1696578780000,0.6615,0.6618,0.6611,0.6611,2662.0 +1696578840000,0.6612,0.663,0.6612,0.6629,6095.0 +1696578900000,0.663,0.6631,0.6618,0.6622,4942.0 +1696578960000,0.6622,0.6625,0.6622,0.6623,4918.0 +1696579020000,0.6624,0.6624,0.6622,0.6622,370.0 +1696579080000,0.6622,0.6622,0.6618,0.6619,1875.0 +1696579140000,0.6621,0.6624,0.6621,0.6623,424.0 +1696579200000,0.6622,0.6629,0.6621,0.6621,14408.0 +1696579260000,0.6619,0.6627,0.6619,0.6627,5899.0 +1696579320000,0.6627,0.6638,0.6627,0.6633,11368.0 +1696579380000,0.6634,0.6636,0.6633,0.6633,2553.0 +1696579440000,0.6635,0.6636,0.6634,0.6636,2692.0 +1696579500000,0.6635,0.6635,0.6621,0.6622,2793.0 +1696579560000,0.6623,0.6634,0.6623,0.6634,2607.0 +1696579620000,0.6635,0.6638,0.6634,0.6638,2151.0 +1696579680000,0.6639,0.6641,0.6639,0.6641,5024.0 +1696579740000,0.6642,0.6644,0.664,0.6644,2740.0 +1696579800000,0.6642,0.6646,0.6642,0.6644,4527.0 +1696579860000,0.6644,0.6645,0.6637,0.6637,2294.0 +1696579920000,0.6637,0.6644,0.6634,0.6634,20044.0 +1696579980000,0.6631,0.6654,0.6631,0.6651,9840.0 +1696580040000,0.665,0.665,0.6642,0.6644,6261.0 +1696580100000,0.6643,0.6644,0.6637,0.6637,1761.0 +1696580160000,0.6636,0.6646,0.6636,0.6643,2844.0 +1696580220000,0.6644,0.6647,0.6641,0.6644,4489.0 +1696580280000,0.6643,0.6647,0.6642,0.6645,693.0 +1696580340000,0.6645,0.6647,0.6641,0.6647,6744.0 +1696580400000,0.6647,0.6653,0.6647,0.665,3238.0 +1696580460000,0.665,0.6654,0.6648,0.6653,2492.0 +1696580520000,0.6651,0.6654,0.6649,0.6651,1465.0 +1696580580000,0.6651,0.6652,0.6646,0.6646,3531.0 +1696580640000,0.6647,0.6655,0.6647,0.6652,5364.0 +1696580700000,0.6652,0.6656,0.665,0.665,6056.0 +1696580760000,0.665,0.6656,0.665,0.6655,3526.0 +1696580820000,0.6654,0.6657,0.6653,0.6653,1063.0 +1696580880000,0.6654,0.6654,0.6647,0.665,23037.0 +1696580940000,0.6652,0.6655,0.6651,0.6655,5935.0 +1696581000000,0.6656,0.6658,0.6651,0.6651,2344.0 +1696581060000,0.6649,0.6649,0.6645,0.6645,3089.0 +1696581120000,0.6645,0.6645,0.6642,0.6642,11973.0 +1696581180000,0.6642,0.6643,0.6637,0.6637,22045.0 +1696581240000,0.6637,0.6637,0.6636,0.6637,486.0 +1696581300000,0.6637,0.6639,0.6633,0.6636,10115.0 +1696581360000,0.6635,0.6635,0.6634,0.6634,877.0 +1696581420000,0.6634,0.6634,0.6629,0.6629,4637.0 +1696581480000,0.6627,0.6629,0.6627,0.6628,1888.0 +1696581540000,0.6627,0.6627,0.6626,0.6626,1230.0 +1696581600000,0.6627,0.6627,0.6624,0.6624,919.0 +1696581660000,0.6623,0.6625,0.6619,0.6625,4423.0 +1696581720000,0.6625,0.6635,0.6625,0.6635,8754.0 +1696581780000,0.6634,0.6645,0.6633,0.6639,28706.0 +1696581840000,0.664,0.6649,0.664,0.6648,10104.0 +1696581900000,0.6648,0.6655,0.6639,0.6639,12618.0 +1696581960000,0.6638,0.6656,0.6634,0.6647,29033.0 +1696582020000,0.6646,0.665,0.6636,0.6646,110411.0 +1696582080000,0.6646,0.6646,0.6634,0.6639,53417.0 +1696582140000,0.6639,0.664,0.6628,0.6628,31227.0 +1696582200000,0.6629,0.6634,0.6622,0.6631,62905.0 +1696582260000,0.6631,0.6633,0.6615,0.662,51255.0 +1696582320000,0.662,0.6621,0.6606,0.6615,47448.0 +1696582380000,0.6613,0.6615,0.6613,0.6614,1288.0 +1696582440000,0.6614,0.6614,0.6611,0.6611,1402.0 +1696582500000,0.6612,0.6614,0.661,0.661,3837.0 +1696582560000,0.6609,0.6613,0.6609,0.6611,516.0 +1696582620000,0.6612,0.6614,0.6609,0.661,6433.0 +1696582680000,0.661,0.6612,0.661,0.661,641.0 +1696582740000,0.6611,0.6614,0.6611,0.6611,4608.0 +1696582800000,0.6611,0.6612,0.6609,0.6611,2515.0 +1696582860000,0.6612,0.6623,0.6612,0.6623,12259.0 +1696582920000,0.6623,0.6625,0.662,0.6623,6764.0 +1696582980000,0.6623,0.6625,0.662,0.662,2105.0 +1696583040000,0.662,0.6621,0.662,0.662,2613.0 +1696583100000,0.662,0.662,0.6616,0.6616,3089.0 +1696583160000,0.6617,0.6617,0.6616,0.6616,2163.0 +1696583220000,0.6616,0.6616,0.661,0.6612,9097.0 +1696583280000,0.6611,0.6611,0.6611,0.6611,154.0 +1696583340000,0.6611,0.6611,0.661,0.6611,716.0 +1696583400000,0.661,0.6611,0.661,0.661,14888.0 +1696583460000,0.6611,0.6616,0.6611,0.6615,17069.0 +1696583520000,0.6616,0.6617,0.6616,0.6617,302.0 +1696583580000,0.6617,0.662,0.6617,0.6619,1567.0 +1696583640000,0.6619,0.6619,0.6618,0.6618,6533.0 +1696583700000,0.6618,0.6619,0.6617,0.6619,1176.0 +1696583760000,0.6619,0.662,0.6618,0.662,3161.0 +1696583820000,0.662,0.6622,0.662,0.6622,562.0 +1696583880000,0.6621,0.6623,0.6621,0.6623,3479.0 +1696583940000,0.6623,0.6623,0.6617,0.6617,4963.0 +1696584000000,0.6618,0.6622,0.6618,0.6622,2824.0 +1696584060000,0.6622,0.6623,0.6619,0.6619,3150.0 +1696584120000,0.6619,0.6619,0.6614,0.6614,3003.0 +1696584180000,0.6614,0.6614,0.6613,0.6613,235.0 +1696584240000,0.6614,0.6619,0.6614,0.6617,3689.0 +1696584300000,0.6616,0.6617,0.6616,0.6617,1251.0 +1696584360000,0.6617,0.6619,0.6617,0.6619,4972.0 +1696584420000,0.6617,0.6621,0.6617,0.6618,3635.0 +1696584480000,0.662,0.6621,0.662,0.662,876.0 +1696584540000,0.6619,0.6619,0.6619,0.6619,78.0 +1696584600000,0.662,0.662,0.6616,0.6616,1256.0 +1696584660000,0.6615,0.6615,0.6614,0.6614,297.0 +1696584720000,0.6613,0.6613,0.6611,0.6611,234.0 +1696584780000,0.6611,0.6611,0.6609,0.6609,1528.0 +1696584840000,0.6609,0.6615,0.6609,0.6614,4690.0 +1696584900000,0.6611,0.6615,0.6609,0.6615,3982.0 +1696584960000,0.6615,0.6615,0.6603,0.6605,3174.0 +1696585020000,0.6604,0.6606,0.6601,0.6601,979.0 +1696585080000,0.6601,0.6606,0.6601,0.6606,682.0 +1696585140000,0.6606,0.6606,0.6605,0.6605,258.0 +1696585200000,0.6605,0.6605,0.6603,0.6605,373.0 +1696585260000,0.6606,0.6607,0.6606,0.6607,1089.0 +1696585320000,0.6607,0.6608,0.6607,0.6607,311.0 +1696585380000,0.6608,0.661,0.6608,0.661,1992.0 +1696585440000,0.661,0.6612,0.661,0.6612,485.0 +1696585500000,0.6612,0.6612,0.6611,0.6612,232.0 +1696585560000,0.6612,0.6612,0.6612,0.6612,167.0 +1696585620000,0.6612,0.662,0.6612,0.662,727.0 +1696585680000,0.662,0.6624,0.662,0.6624,3927.0 +1696585740000,0.6623,0.6623,0.6619,0.6623,2838.0 +1696585800000,0.6623,0.6625,0.6621,0.6625,2039.0 +1696585860000,0.6623,0.6624,0.6623,0.6624,164.0 +1696585920000,0.6623,0.6624,0.6623,0.6624,376.0 +1696585980000,0.6624,0.6625,0.6623,0.6625,5146.0 +1696586040000,0.6623,0.6623,0.6617,0.6617,8924.0 +1696586100000,0.6616,0.6625,0.6614,0.6625,8262.0 +1696586160000,0.6625,0.6625,0.6622,0.6623,500.0 +1696586220000,0.6622,0.6622,0.6617,0.6617,442.0 +1696586280000,0.6617,0.662,0.6613,0.6617,4731.0 +1696586340000,0.6617,0.6617,0.6615,0.6617,884.0 +1696586400000,0.6617,0.662,0.6617,0.6619,1142.0 +1696586460000,0.6619,0.6622,0.6619,0.6622,1354.0 +1696586520000,0.6622,0.6624,0.6622,0.6624,130.0 +1696586580000,0.6624,0.6627,0.6623,0.6627,3147.0 +1696586640000,0.6627,0.6628,0.6627,0.6628,211.0 +1696586700000,0.6627,0.6627,0.6623,0.6623,2908.0 +1696586760000,0.6624,0.6624,0.6623,0.6623,2295.0 +1696586820000,0.6622,0.6623,0.6622,0.6623,2356.0 +1696586880000,0.6623,0.6624,0.662,0.6624,3846.0 +1696586940000,0.6624,0.6624,0.6624,0.6624,577.0 +1696587000000,0.6623,0.6625,0.6623,0.6625,4024.0 +1696587060000,0.6626,0.6627,0.6626,0.6627,2739.0 +1696587120000,0.6629,0.663,0.6626,0.6627,5061.0 +1696587180000,0.6629,0.6629,0.6627,0.6627,885.0 +1696587240000,0.6625,0.663,0.6625,0.6627,3225.0 +1696587300000,0.6629,0.663,0.6627,0.663,4137.0 +1696587360000,0.6629,0.6631,0.6629,0.6631,2708.0 +1696587420000,0.6631,0.6633,0.6631,0.6632,1532.0 +1696587480000,0.6632,0.6634,0.6632,0.6634,993.0 +1696587540000,0.6634,0.6634,0.6633,0.6634,173.0 +1696587600000,0.6634,0.6634,0.6633,0.6634,720.0 +1696587660000,0.6635,0.6639,0.6635,0.6639,3200.0 +1696587720000,0.6636,0.6637,0.6635,0.6637,683.0 +1696587780000,0.6636,0.6636,0.6635,0.6635,112.0 +1696587840000,0.6635,0.6639,0.6633,0.6637,4437.0 +1696587900000,0.6638,0.6639,0.663,0.663,4322.0 +1696587960000,0.6629,0.6634,0.6629,0.6633,1010.0 +1696588020000,0.6633,0.6638,0.6632,0.6638,6600.0 +1696588080000,0.6639,0.6644,0.6639,0.6644,15409.0 +1696588140000,0.6644,0.6644,0.6638,0.664,7958.0 +1696588200000,0.664,0.6647,0.664,0.6644,8178.0 +1696588260000,0.6644,0.6646,0.6641,0.6642,4238.0 +1696588320000,0.6643,0.6659,0.6643,0.6659,23012.0 +1696588380000,0.6658,0.6658,0.6653,0.6654,7294.0 +1696588440000,0.6654,0.6656,0.6651,0.6656,3651.0 +1696588500000,0.6656,0.6658,0.6643,0.6648,15887.0 +1696588560000,0.6649,0.6655,0.6649,0.6653,1064.0 +1696588620000,0.6652,0.6659,0.665,0.6657,6676.0 +1696588680000,0.6657,0.6659,0.6653,0.6657,4495.0 +1696588740000,0.6656,0.6661,0.6655,0.666,6301.0 +1696588800000,0.6659,0.666,0.6657,0.6658,6407.0 +1696588860000,0.6658,0.6658,0.6654,0.6654,5587.0 +1696588920000,0.6654,0.6658,0.6649,0.6658,11826.0 +1696588980000,0.6655,0.6656,0.6653,0.6654,2676.0 +1696589040000,0.6655,0.6656,0.6653,0.6653,1366.0 +1696589100000,0.6654,0.6656,0.6652,0.6652,2018.0 +1696589160000,0.6652,0.6655,0.6647,0.6651,9397.0 +1696589220000,0.665,0.665,0.6646,0.6647,629.0 +1696589280000,0.6646,0.6647,0.6639,0.6641,14059.0 +1696589340000,0.6641,0.6641,0.6632,0.6638,10634.0 +1696589400000,0.6637,0.6648,0.6636,0.6648,8952.0 +1696589460000,0.6647,0.6647,0.6642,0.6642,1124.0 +1696589520000,0.6641,0.6641,0.6634,0.6637,5137.0 +1696589580000,0.6636,0.6639,0.6633,0.6635,3157.0 +1696589640000,0.6634,0.6635,0.6634,0.6635,288.0 +1696589700000,0.6637,0.6637,0.6629,0.663,3690.0 +1696589760000,0.663,0.6631,0.663,0.663,158.0 +1696589820000,0.663,0.6631,0.6627,0.6627,418.0 +1696589880000,0.6628,0.6628,0.6622,0.6625,1477.0 +1696589940000,0.6625,0.6625,0.6624,0.6624,2818.0 +1696590000000,0.6625,0.6628,0.6622,0.6626,2159.0 +1696590060000,0.6626,0.6627,0.6625,0.6625,1194.0 +1696590120000,0.6625,0.6626,0.662,0.6626,12229.0 +1696590180000,0.6625,0.6626,0.6606,0.6612,49002.0 +1696590240000,0.6612,0.6624,0.6611,0.6624,12901.0 +1696590300000,0.6623,0.6632,0.6622,0.6632,12097.0 +1696590360000,0.6631,0.6633,0.6629,0.6633,5472.0 +1696590420000,0.663,0.6637,0.663,0.6634,6423.0 +1696590480000,0.6634,0.6636,0.6632,0.6636,4585.0 +1696590540000,0.6635,0.6637,0.6631,0.6637,3073.0 +1696590600000,0.6636,0.6639,0.6636,0.6637,9651.0 +1696590660000,0.6636,0.6641,0.6636,0.6641,2397.0 +1696590720000,0.6639,0.6643,0.6639,0.6643,1871.0 +1696590780000,0.6643,0.6644,0.6643,0.6643,740.0 +1696590840000,0.6641,0.6644,0.6637,0.6644,5480.0 +1696590900000,0.6644,0.6644,0.6638,0.6641,5328.0 +1696590960000,0.6643,0.6644,0.6642,0.6644,2618.0 +1696591020000,0.6645,0.665,0.6641,0.6649,6797.0 +1696591080000,0.665,0.665,0.6645,0.6648,3215.0 +1696591140000,0.6647,0.6657,0.6647,0.6656,3857.0 +1696591200000,0.6656,0.6658,0.665,0.6655,8422.0 +1696591260000,0.6654,0.6654,0.6653,0.6653,143.0 +1696591320000,0.6652,0.6653,0.6649,0.6653,1356.0 +1696591380000,0.6653,0.6653,0.665,0.665,1278.0 +1696591440000,0.665,0.6654,0.665,0.6654,2476.0 +1696591500000,0.6653,0.6657,0.6652,0.6652,8039.0 +1696591560000,0.6651,0.6653,0.665,0.6653,13543.0 +1696591620000,0.6655,0.6655,0.6649,0.665,4772.0 +1696591680000,0.6651,0.6657,0.6646,0.665,13352.0 +1696591740000,0.6649,0.6652,0.6648,0.6652,618.0 +1696591800000,0.6651,0.6655,0.6649,0.6652,18180.0 +1696591860000,0.6651,0.6657,0.6649,0.6657,4071.0 +1696591920000,0.6657,0.6661,0.6657,0.6661,1679.0 +1696591980000,0.666,0.6662,0.666,0.6661,257.0 +1696592040000,0.6662,0.6663,0.6652,0.6654,9210.0 +1696592100000,0.6654,0.6659,0.6653,0.6659,854.0 +1696592160000,0.6658,0.6661,0.6658,0.6659,1638.0 +1696592220000,0.6659,0.6668,0.6659,0.6668,3660.0 +1696592280000,0.6668,0.6671,0.6667,0.6669,3540.0 +1696592340000,0.667,0.6676,0.6665,0.6675,19582.0 +1696592400000,0.6676,0.6681,0.6675,0.6675,5858.0 +1696592460000,0.6676,0.6679,0.6676,0.6679,1522.0 +1696592520000,0.668,0.6683,0.6679,0.668,9363.0 +1696592580000,0.668,0.668,0.6673,0.6675,8649.0 +1696592640000,0.6675,0.668,0.6675,0.6678,4371.0 +1696592700000,0.6679,0.668,0.6678,0.6679,1693.0 +1696592760000,0.6678,0.6678,0.6674,0.6674,21236.0 +1696592820000,0.6675,0.6675,0.6663,0.6666,8063.0 +1696592880000,0.6668,0.6672,0.6668,0.6672,576.0 +1696592940000,0.6672,0.6681,0.6672,0.6681,4186.0 +1696593000000,0.6681,0.6682,0.668,0.6682,3786.0 +1696593060000,0.6682,0.6682,0.6679,0.6679,458.0 +1696593120000,0.6679,0.6682,0.6679,0.6679,1695.0 +1696593180000,0.6678,0.6683,0.6677,0.6683,1937.0 +1696593240000,0.6682,0.6682,0.6678,0.6679,314.0 +1696593300000,0.6678,0.6679,0.667,0.667,4518.0 +1696593360000,0.6671,0.6689,0.6671,0.6689,31589.0 +1696593420000,0.6688,0.6688,0.6686,0.6687,2087.0 +1696593480000,0.6687,0.6694,0.6682,0.6687,26147.0 +1696593540000,0.669,0.6697,0.669,0.6692,11224.0 +1696593600000,0.6693,0.6693,0.6677,0.6683,23998.0 +1696593660000,0.6684,0.6687,0.6676,0.6678,15431.0 +1696593720000,0.6682,0.6684,0.6661,0.6666,39055.0 +1696593780000,0.6667,0.667,0.666,0.6669,13609.0 +1696593840000,0.6667,0.6668,0.6666,0.6666,7654.0 +1696593900000,0.6665,0.6667,0.6662,0.6662,12755.0 +1696593960000,0.6661,0.6663,0.6645,0.6645,24129.0 +1696594020000,0.6647,0.6649,0.6647,0.6647,2251.0 +1696594080000,0.6647,0.6649,0.6631,0.6637,49202.0 +1696594140000,0.6636,0.6639,0.6633,0.6633,14222.0 +1696594200000,0.6633,0.664,0.6633,0.664,1555.0 +1696594260000,0.6639,0.6639,0.6634,0.6636,3459.0 +1696594320000,0.6636,0.6647,0.6636,0.6644,6388.0 +1696594380000,0.6644,0.6651,0.6644,0.6651,7605.0 +1696594440000,0.6649,0.6654,0.6647,0.6651,4051.0 +1696594500000,0.6651,0.6655,0.6649,0.6653,3616.0 +1696594560000,0.6653,0.6657,0.6653,0.6654,3984.0 +1696594620000,0.6653,0.6654,0.6648,0.6648,2562.0 +1696594680000,0.6648,0.6657,0.6648,0.6652,4812.0 +1696594740000,0.6652,0.6655,0.6651,0.6654,983.0 +1696594800000,0.6654,0.6655,0.6647,0.6647,1650.0 +1696594860000,0.6647,0.665,0.6644,0.6644,3534.0 +1696594920000,0.6644,0.665,0.6644,0.6649,1868.0 +1696594980000,0.6648,0.6648,0.664,0.6644,6217.0 +1696595040000,0.6644,0.6654,0.6644,0.6645,1522.0 +1696595100000,0.6646,0.6647,0.6643,0.6647,4634.0 +1696595160000,0.6647,0.6647,0.6645,0.6647,810.0 +1696595220000,0.6647,0.6647,0.6645,0.6645,706.0 +1696595280000,0.6644,0.6644,0.6637,0.6638,4282.0 +1696595340000,0.6638,0.6638,0.6632,0.6637,5564.0 +1696595400000,0.6636,0.6638,0.6606,0.6606,30473.0 +1696595460000,0.6607,0.6629,0.6592,0.6629,31527.0 +1696595520000,0.663,0.663,0.6601,0.6612,54965.0 +1696595580000,0.6612,0.6615,0.6611,0.6612,7093.0 +1696595640000,0.6612,0.6612,0.6599,0.6607,26739.0 +1696595700000,0.6604,0.6618,0.6604,0.6617,16714.0 +1696595760000,0.6618,0.6626,0.6616,0.6624,14826.0 +1696595820000,0.6624,0.6629,0.6624,0.6629,2086.0 +1696595880000,0.6628,0.6631,0.6624,0.6624,2573.0 +1696595940000,0.6623,0.663,0.6622,0.6628,10788.0 +1696596000000,0.6629,0.663,0.6626,0.6626,2167.0 +1696596060000,0.6625,0.6629,0.6618,0.6624,17840.0 +1696596120000,0.6625,0.6625,0.662,0.6625,4213.0 +1696596180000,0.6626,0.6629,0.6598,0.6609,57348.0 +1696596240000,0.661,0.6612,0.6602,0.6602,10560.0 +1696596300000,0.6603,0.6606,0.6598,0.6599,10360.0 +1696596360000,0.6601,0.6603,0.6581,0.6583,36763.0 +1696596420000,0.6587,0.6591,0.6581,0.6589,10753.0 +1696596480000,0.6589,0.659,0.6582,0.6584,6571.0 +1696596540000,0.6584,0.6585,0.658,0.6583,23327.0 +1696596600000,0.6583,0.6589,0.6572,0.6574,40370.0 +1696596660000,0.6573,0.6576,0.6564,0.6564,17768.0 +1696596720000,0.6565,0.657,0.656,0.6566,15609.0 +1696596780000,0.6567,0.657,0.6565,0.6567,12326.0 +1696596840000,0.6566,0.6575,0.6562,0.6575,23058.0 +1696596900000,0.6575,0.6575,0.6568,0.6575,32310.0 +1696596960000,0.6575,0.6579,0.6571,0.6571,8300.0 +1696597020000,0.6571,0.6573,0.6564,0.6564,4062.0 +1696597080000,0.6565,0.6565,0.6528,0.6547,158339.0 +1696597140000,0.6547,0.6547,0.6535,0.6544,29674.0 +1696597200000,0.6543,0.6543,0.6524,0.6526,28635.0 +1696597260000,0.653,0.654,0.6524,0.6533,47119.0 +1696597320000,0.6533,0.6561,0.6533,0.6561,18591.0 +1696597380000,0.6561,0.6561,0.6526,0.6537,75980.0 +1696597440000,0.6537,0.6539,0.6523,0.6525,34981.0 +1696597500000,0.6525,0.6536,0.6517,0.6536,32726.0 +1696597560000,0.6534,0.6549,0.6534,0.6549,16857.0 +1696597620000,0.6545,0.655,0.6539,0.655,10097.0 +1696597680000,0.6552,0.6561,0.6552,0.6561,11040.0 +1696597740000,0.656,0.656,0.6544,0.6547,10309.0 +1696597800000,0.6546,0.6551,0.6542,0.655,9143.0 +1696597860000,0.655,0.6553,0.6549,0.6552,3884.0 +1696597920000,0.6551,0.6556,0.6549,0.6556,5943.0 +1696597980000,0.6555,0.6555,0.6545,0.6549,19647.0 +1696598040000,0.6552,0.6554,0.6546,0.6546,8264.0 +1696598100000,0.6546,0.6556,0.6546,0.6556,7823.0 +1696598160000,0.6556,0.6559,0.6554,0.6559,3242.0 +1696598220000,0.6559,0.6573,0.6556,0.6556,103022.0 +1696598280000,0.6556,0.6561,0.6556,0.656,1090.0 +1696598340000,0.6561,0.6565,0.6559,0.6565,5559.0 +1696598400000,0.6564,0.6568,0.6559,0.6565,7745.0 +1696598460000,0.6561,0.6562,0.6556,0.6559,3416.0 +1696598520000,0.6559,0.6561,0.6553,0.6556,4742.0 +1696598580000,0.6555,0.6561,0.6554,0.6556,3224.0 +1696598640000,0.6556,0.6565,0.6556,0.6562,3621.0 +1696598700000,0.6563,0.6563,0.6559,0.656,2003.0 +1696598760000,0.6562,0.6563,0.6556,0.6557,8862.0 +1696598820000,0.6556,0.6558,0.6555,0.6555,407.0 +1696598880000,0.6556,0.6563,0.6556,0.6563,5416.0 +1696598940000,0.6563,0.6565,0.6555,0.656,12072.0 +1696599000000,0.6561,0.6568,0.6558,0.6558,3715.0 +1696599060000,0.6557,0.6571,0.6557,0.6571,5448.0 +1696599120000,0.6568,0.6587,0.6567,0.6582,10567.0 +1696599180000,0.6582,0.6599,0.6581,0.6599,12210.0 +1696599240000,0.6599,0.6616,0.6596,0.6609,27879.0 +1696599300000,0.6612,0.6612,0.6606,0.6608,13241.0 +1696599360000,0.6608,0.6614,0.6606,0.6613,28190.0 +1696599420000,0.6613,0.662,0.6612,0.6615,8840.0 +1696599480000,0.6616,0.6622,0.6616,0.662,7113.0 +1696599540000,0.6621,0.6621,0.6615,0.6617,8296.0 +1696599600000,0.6615,0.6617,0.6613,0.6613,28941.0 +1696599660000,0.6616,0.6626,0.6616,0.6626,11420.0 +1696599720000,0.6626,0.6632,0.6624,0.6632,9297.0 +1696599780000,0.6632,0.6632,0.6629,0.6629,6282.0 +1696599840000,0.663,0.663,0.6626,0.6628,9339.0 +1696599900000,0.6629,0.6633,0.6626,0.6628,15992.0 +1696599960000,0.6631,0.6632,0.6627,0.6631,9442.0 +1696600020000,0.6629,0.663,0.6627,0.6627,4621.0 +1696600080000,0.6626,0.6627,0.6622,0.6627,5412.0 +1696600140000,0.6626,0.6627,0.662,0.6622,10550.0 +1696600200000,0.6622,0.6623,0.6618,0.6623,9596.0 +1696600260000,0.6621,0.6627,0.6621,0.6626,4025.0 +1696600320000,0.6626,0.6626,0.662,0.6622,6157.0 +1696600380000,0.6621,0.6623,0.6618,0.6622,5116.0 +1696600440000,0.6622,0.6623,0.662,0.6623,4546.0 +1696600500000,0.662,0.662,0.6617,0.6618,2978.0 +1696600560000,0.6618,0.6619,0.6617,0.6619,4412.0 +1696600620000,0.6618,0.6622,0.6618,0.6621,4135.0 +1696600680000,0.6623,0.6629,0.6623,0.6627,4995.0 +1696600740000,0.6628,0.663,0.6624,0.663,5756.0 +1696600800000,0.6629,0.663,0.6623,0.6625,10885.0 +1696600860000,0.6625,0.6628,0.6624,0.6625,2477.0 +1696600920000,0.6626,0.6645,0.6616,0.6638,74939.0 +1696600980000,0.664,0.664,0.6633,0.6633,3340.0 +1696601040000,0.6633,0.6637,0.6632,0.6636,6532.0 +1696601100000,0.6635,0.6635,0.6631,0.6635,5720.0 +1696601160000,0.6635,0.6635,0.6635,0.6635,585.0 +1696601220000,0.6636,0.6636,0.6631,0.6632,4831.0 +1696601280000,0.6631,0.6631,0.6626,0.6626,4456.0 +1696601340000,0.6626,0.6627,0.6626,0.6627,4264.0 +1696601400000,0.6625,0.6625,0.6614,0.6616,10845.0 +1696601460000,0.6617,0.6623,0.6616,0.6616,11260.0 +1696601520000,0.6617,0.6618,0.6616,0.6617,1022.0 +1696601580000,0.6618,0.6622,0.6618,0.6622,608.0 +1696601640000,0.6624,0.6627,0.6624,0.6624,2644.0 +1696601700000,0.6627,0.6644,0.6627,0.6643,11780.0 +1696601760000,0.6644,0.6645,0.6642,0.6643,1939.0 +1696601820000,0.6645,0.6654,0.6642,0.6642,9268.0 +1696601880000,0.6644,0.6653,0.6644,0.6646,13383.0 +1696601940000,0.6644,0.6645,0.6641,0.6642,3002.0 +1696602000000,0.664,0.664,0.6631,0.6633,7572.0 +1696602060000,0.6631,0.6631,0.6621,0.6625,6069.0 +1696602120000,0.6627,0.6633,0.6627,0.6633,1331.0 +1696602180000,0.6633,0.6636,0.6631,0.6635,1527.0 +1696602240000,0.6636,0.664,0.6636,0.6638,2353.0 +1696602300000,0.6639,0.6653,0.6639,0.6653,7236.0 +1696602360000,0.6651,0.666,0.6649,0.666,16293.0 +1696602420000,0.6659,0.6665,0.6657,0.6662,10834.0 +1696602480000,0.6662,0.6665,0.6661,0.6665,7814.0 +1696602540000,0.6665,0.6671,0.6661,0.6671,14917.0 +1696602600000,0.6672,0.668,0.6672,0.6674,20343.0 +1696602660000,0.6674,0.6684,0.6673,0.6683,13386.0 +1696602720000,0.6679,0.6685,0.6679,0.6684,7365.0 +1696602780000,0.6685,0.6686,0.6679,0.668,13694.0 +1696602840000,0.6678,0.6695,0.6676,0.6684,42908.0 +1696602900000,0.6684,0.6685,0.6679,0.6685,11352.0 +1696602960000,0.6684,0.6684,0.6678,0.6679,4228.0 +1696603020000,0.6679,0.6682,0.6679,0.668,4591.0 +1696603080000,0.668,0.6682,0.6679,0.6679,1488.0 +1696603140000,0.6679,0.6684,0.6679,0.6684,4568.0 +1696603200000,0.6685,0.6694,0.6685,0.6688,11104.0 +1696603260000,0.669,0.6695,0.669,0.6695,3197.0 +1696603320000,0.6694,0.6698,0.6689,0.6694,30568.0 +1696603380000,0.6691,0.6692,0.6689,0.6691,3708.0 +1696603440000,0.669,0.6691,0.6683,0.6688,15794.0 +1696603500000,0.6687,0.6699,0.6687,0.6688,11570.0 +1696603560000,0.6687,0.6689,0.6685,0.6686,22282.0 +1696603620000,0.6686,0.6693,0.6685,0.669,7492.0 +1696603680000,0.6693,0.671,0.6693,0.671,41456.0 +1696603740000,0.671,0.6716,0.6708,0.6715,11211.0 +1696603800000,0.6716,0.6721,0.6711,0.6716,25868.0 +1696603860000,0.6716,0.6723,0.6712,0.6719,27650.0 +1696603920000,0.6717,0.6718,0.6705,0.6705,28441.0 +1696603980000,0.6704,0.6704,0.6694,0.6696,11715.0 +1696604040000,0.6696,0.6711,0.6696,0.6711,11747.0 +1696604100000,0.6711,0.6712,0.6708,0.6708,3162.0 +1696604160000,0.6707,0.6707,0.6699,0.6699,10794.0 +1696604220000,0.6699,0.6707,0.6699,0.6707,8181.0 +1696604280000,0.6707,0.6715,0.6707,0.6715,3402.0 +1696604340000,0.6714,0.6719,0.6714,0.6719,1391.0 +1696604400000,0.6719,0.672,0.6712,0.6718,10511.0 +1696604460000,0.6716,0.6729,0.6714,0.6726,13833.0 +1696604520000,0.6726,0.6729,0.6726,0.6727,4232.0 +1696604580000,0.6727,0.6728,0.6721,0.6722,3390.0 +1696604640000,0.6721,0.6721,0.6713,0.6715,5754.0 +1696604700000,0.6716,0.6716,0.6709,0.6709,8802.0 +1696604760000,0.6708,0.6708,0.6697,0.6697,21112.0 +1696604820000,0.6697,0.6705,0.6696,0.67,16325.0 +1696604880000,0.6698,0.6698,0.6694,0.6694,11796.0 +1696604940000,0.6694,0.6699,0.6694,0.6694,9600.0 +1696605000000,0.6694,0.6698,0.6694,0.6696,7895.0 +1696605060000,0.6699,0.6699,0.6693,0.6693,7887.0 +1696605120000,0.6696,0.67,0.6696,0.67,5551.0 +1696605180000,0.6703,0.671,0.6703,0.6708,8167.0 +1696605240000,0.6708,0.6717,0.6708,0.6715,4114.0 +1696605300000,0.6717,0.6721,0.6717,0.6718,5317.0 +1696605360000,0.6718,0.6723,0.6709,0.6723,16468.0 +1696605420000,0.6721,0.6731,0.6721,0.6729,20291.0 +1696605480000,0.6729,0.673,0.6727,0.6728,6409.0 +1696605540000,0.6728,0.6729,0.6717,0.6717,1940.0 +1696605600000,0.6717,0.6723,0.6717,0.6723,2535.0 +1696605660000,0.6724,0.6728,0.672,0.6727,6615.0 +1696605720000,0.6727,0.6727,0.672,0.6726,5613.0 +1696605780000,0.6725,0.6735,0.6725,0.6735,5347.0 +1696605840000,0.6735,0.6736,0.6731,0.6735,5190.0 +1696605900000,0.6734,0.6735,0.6732,0.6733,2564.0 +1696605960000,0.6733,0.6741,0.6732,0.6741,8100.0 +1696606020000,0.6741,0.6743,0.6739,0.6741,7661.0 +1696606080000,0.6741,0.6752,0.6741,0.6752,15509.0 +1696606140000,0.6752,0.6772,0.675,0.6769,24477.0 +1696606200000,0.6773,0.679,0.6771,0.6772,50960.0 +1696606260000,0.6772,0.6797,0.6771,0.6797,9769.0 +1696606320000,0.6797,0.6798,0.6788,0.6798,17093.0 +1696606380000,0.6798,0.6798,0.6791,0.6791,16225.0 +1696606440000,0.6794,0.6822,0.6794,0.6822,74318.0 +1696606500000,0.6819,0.6822,0.6807,0.6807,19017.0 +1696606560000,0.6807,0.6809,0.6795,0.68,25717.0 +1696606620000,0.6799,0.6799,0.6781,0.6787,50356.0 +1696606680000,0.679,0.6791,0.6782,0.6784,17439.0 +1696606740000,0.6783,0.6802,0.6777,0.6796,30021.0 +1696606800000,0.6797,0.6802,0.6797,0.6802,3062.0 +1696606860000,0.6805,0.6808,0.6802,0.6806,6775.0 +1696606920000,0.6807,0.6812,0.6807,0.6807,4864.0 +1696606980000,0.6809,0.6812,0.68,0.6804,9698.0 +1696607040000,0.6805,0.6808,0.6796,0.6797,3724.0 +1696607100000,0.6798,0.6801,0.6796,0.6799,10025.0 +1696607160000,0.6797,0.6813,0.6797,0.6805,38267.0 +1696607220000,0.6803,0.6803,0.6753,0.6785,110365.0 +1696607280000,0.6786,0.681,0.6778,0.6807,97916.0 +1696607340000,0.6807,0.6813,0.6801,0.6812,18152.0 +1696607400000,0.6813,0.6815,0.6809,0.6812,22682.0 +1696607460000,0.681,0.6815,0.6797,0.6797,10496.0 +1696607520000,0.6796,0.6799,0.6789,0.6799,7006.0 +1696607580000,0.6803,0.6803,0.6789,0.6789,8803.0 +1696607640000,0.6788,0.6799,0.6787,0.6799,16405.0 +1696607700000,0.6799,0.6805,0.6793,0.6796,16903.0 +1696607760000,0.6796,0.681,0.6793,0.6806,10340.0 +1696607820000,0.6807,0.6807,0.6793,0.6796,6887.0 +1696607880000,0.6795,0.68,0.6789,0.679,8661.0 +1696607940000,0.6789,0.6799,0.6789,0.6798,5768.0 +1696608000000,0.6799,0.6817,0.6799,0.681,19731.0 +1696608060000,0.681,0.6817,0.6809,0.6817,12100.0 +1696608120000,0.6817,0.6819,0.6808,0.6808,14016.0 +1696608180000,0.681,0.6817,0.6802,0.6812,12880.0 +1696608240000,0.681,0.6816,0.6801,0.6801,10078.0 +1696608300000,0.6801,0.6801,0.6787,0.679,22383.0 +1696608360000,0.679,0.6792,0.679,0.679,12629.0 +1696608420000,0.6789,0.6792,0.6788,0.679,9586.0 +1696608480000,0.679,0.6792,0.6785,0.679,12324.0 +1696608540000,0.6792,0.6801,0.6791,0.68,5794.0 +1696608600000,0.68,0.6854,0.68,0.6846,166221.0 +1696608660000,0.6843,0.686,0.684,0.684,79880.0 +1696608720000,0.6843,0.6846,0.6838,0.6841,16347.0 +1696608780000,0.684,0.6841,0.6835,0.6838,14153.0 +1696608840000,0.6837,0.6839,0.6821,0.6825,28492.0 +1696608900000,0.6822,0.6835,0.6819,0.6833,24429.0 +1696608960000,0.6833,0.6833,0.6816,0.6823,29416.0 +1696609020000,0.683,0.6837,0.6827,0.683,20990.0 +1696609080000,0.6826,0.6826,0.6808,0.6808,19046.0 +1696609140000,0.6808,0.682,0.6807,0.6818,7453.0 +1696609200000,0.682,0.682,0.6803,0.6807,15969.0 +1696609260000,0.6804,0.6805,0.6791,0.6805,11856.0 +1696609320000,0.6804,0.6804,0.6791,0.6797,4961.0 +1696609380000,0.6797,0.6798,0.6791,0.6796,3504.0 +1696609440000,0.6795,0.6798,0.6787,0.6795,8449.0 +1696609500000,0.6797,0.6798,0.6793,0.6797,4518.0 +1696609560000,0.6797,0.6807,0.6795,0.6801,9367.0 +1696609620000,0.6802,0.6803,0.6794,0.6794,8674.0 +1696609680000,0.6799,0.6809,0.6799,0.6802,6514.0 +1696609740000,0.6806,0.6808,0.6804,0.6808,1328.0 +1696609800000,0.6809,0.6809,0.6803,0.6806,7755.0 +1696609860000,0.6808,0.6808,0.6793,0.6793,8030.0 +1696609920000,0.6793,0.6795,0.6791,0.6791,2511.0 +1696609980000,0.6791,0.6795,0.6789,0.6792,15870.0 +1696610040000,0.6791,0.6792,0.6783,0.6787,23611.0 +1696610100000,0.6787,0.6797,0.6786,0.679,7611.0 +1696610160000,0.679,0.6793,0.6788,0.679,4981.0 +1696610220000,0.6788,0.6789,0.6783,0.6783,5745.0 +1696610280000,0.6784,0.6788,0.6783,0.6784,4674.0 +1696610340000,0.6784,0.6789,0.6784,0.6788,6087.0 +1696610400000,0.6787,0.6793,0.6784,0.6793,5135.0 +1696610460000,0.679,0.6791,0.6789,0.679,2633.0 +1696610520000,0.6791,0.6791,0.6784,0.6784,4678.0 +1696610580000,0.6785,0.6786,0.6783,0.6786,3155.0 +1696610640000,0.6787,0.6792,0.6787,0.6792,2015.0 +1696610700000,0.6797,0.6797,0.6792,0.6793,1831.0 +1696610760000,0.6792,0.6802,0.6792,0.6799,6805.0 +1696610820000,0.6797,0.6797,0.6786,0.6786,5030.0 +1696610880000,0.6786,0.6787,0.6781,0.6781,3211.0 +1696610940000,0.6781,0.6781,0.6772,0.6776,7286.0 +1696611000000,0.6776,0.6777,0.6776,0.6777,1354.0 +1696611060000,0.6779,0.6779,0.6768,0.6769,8026.0 +1696611120000,0.6768,0.6769,0.6762,0.6769,7500.0 +1696611180000,0.6768,0.6774,0.6768,0.6772,1544.0 +1696611240000,0.6771,0.6771,0.6765,0.677,18681.0 +1696611300000,0.6769,0.6769,0.6767,0.6768,2498.0 +1696611360000,0.6768,0.6768,0.6759,0.6759,5141.0 +1696611420000,0.676,0.6763,0.6757,0.6763,4000.0 +1696611480000,0.6763,0.6767,0.676,0.6763,927.0 +1696611540000,0.6761,0.6761,0.6754,0.676,2124.0 +1696611600000,0.676,0.6764,0.6759,0.6761,1905.0 +1696611660000,0.6764,0.6768,0.6761,0.6761,7678.0 +1696611720000,0.6761,0.6763,0.6761,0.6763,950.0 +1696611780000,0.6762,0.6762,0.6761,0.6761,1916.0 +1696611840000,0.6761,0.6761,0.6751,0.6751,9493.0 +1696611900000,0.6753,0.6757,0.6751,0.6753,1567.0 +1696611960000,0.6754,0.6754,0.6743,0.6749,8460.0 +1696612020000,0.6748,0.6748,0.6744,0.6744,1346.0 +1696612080000,0.6746,0.6747,0.6742,0.6742,2392.0 +1696612140000,0.6742,0.6749,0.674,0.6749,4560.0 +1696612200000,0.6747,0.6749,0.6745,0.6747,3402.0 +1696612260000,0.6745,0.6746,0.6742,0.6742,2399.0 +1696612320000,0.674,0.674,0.6734,0.6734,1752.0 +1696612380000,0.6735,0.674,0.6733,0.674,2812.0 +1696612440000,0.6742,0.6744,0.6742,0.6743,479.0 +1696612500000,0.6744,0.6753,0.6742,0.675,9510.0 +1696612560000,0.675,0.675,0.6746,0.6748,1934.0 +1696612620000,0.6749,0.6751,0.6749,0.6751,894.0 +1696612680000,0.6751,0.6752,0.6751,0.6752,267.0 +1696612740000,0.6752,0.6757,0.6752,0.6755,4609.0 +1696612800000,0.6757,0.6759,0.6757,0.6757,3790.0 +1696612860000,0.6757,0.6762,0.6756,0.6761,5060.0 +1696612920000,0.6761,0.6771,0.6761,0.6771,4605.0 +1696612980000,0.6772,0.6778,0.6772,0.6778,8252.0 +1696613040000,0.6778,0.6779,0.6765,0.6769,2923.0 +1696613100000,0.6769,0.6769,0.6769,0.6769,801.0 +1696613160000,0.677,0.6774,0.677,0.6774,2548.0 +1696613220000,0.6771,0.6774,0.6767,0.6773,14739.0 +1696613280000,0.6773,0.6777,0.6773,0.6774,12651.0 +1696613340000,0.6774,0.6774,0.6771,0.6774,3388.0 +1696613400000,0.6772,0.6781,0.6765,0.6771,11239.0 +1696613460000,0.6772,0.6779,0.6772,0.6776,8667.0 +1696613520000,0.6775,0.6775,0.6766,0.6767,14343.0 +1696613580000,0.6767,0.6771,0.6767,0.6768,4340.0 +1696613640000,0.6769,0.6769,0.6762,0.6766,11188.0 +1696613700000,0.6766,0.6768,0.6761,0.6767,9986.0 +1696613760000,0.6767,0.6773,0.6764,0.6773,6132.0 +1696613820000,0.6772,0.6772,0.6763,0.6763,2179.0 +1696613880000,0.6763,0.6781,0.6762,0.6779,15034.0 +1696613940000,0.6781,0.6781,0.6778,0.6778,1066.0 +1696614000000,0.6779,0.678,0.6777,0.6777,2591.0 +1696614060000,0.6776,0.6781,0.6773,0.678,11646.0 +1696614120000,0.6779,0.6779,0.6772,0.6775,1942.0 +1696614180000,0.6774,0.6781,0.6774,0.6781,5472.0 +1696614240000,0.678,0.6783,0.6773,0.6783,7148.0 +1696614300000,0.6782,0.6782,0.677,0.677,2445.0 +1696614360000,0.677,0.6776,0.677,0.6772,1981.0 +1696614420000,0.6772,0.6778,0.6771,0.6774,5951.0 +1696614480000,0.6774,0.6774,0.6765,0.677,11513.0 +1696614540000,0.6773,0.6777,0.6773,0.6774,3146.0 +1696614600000,0.6774,0.6778,0.677,0.6778,3400.0 +1696614660000,0.6776,0.6776,0.6767,0.6772,2079.0 +1696614720000,0.6771,0.6778,0.677,0.6778,1425.0 +1696614780000,0.6778,0.6784,0.6778,0.6784,1517.0 +1696614840000,0.6784,0.6784,0.6779,0.6779,807.0 +1696614900000,0.678,0.6786,0.6771,0.6775,5732.0 +1696614960000,0.6776,0.6776,0.6773,0.6773,1814.0 +1696615020000,0.6773,0.6775,0.6772,0.6775,1025.0 +1696615080000,0.6774,0.6781,0.6774,0.6777,1984.0 +1696615140000,0.678,0.6787,0.678,0.6787,6697.0 +1696615200000,0.6787,0.679,0.6786,0.679,4110.0 +1696615260000,0.679,0.6791,0.6788,0.6789,452.0 +1696615320000,0.6788,0.6788,0.6782,0.6786,6331.0 +1696615380000,0.6783,0.6795,0.6782,0.6789,18424.0 +1696615440000,0.679,0.6797,0.6774,0.6774,19733.0 +1696615500000,0.6773,0.6773,0.6764,0.6764,5759.0 +1696615560000,0.6764,0.6764,0.6761,0.6761,6915.0 +1696615620000,0.6761,0.6763,0.676,0.676,11213.0 +1696615680000,0.6759,0.6759,0.6753,0.6753,12834.0 +1696615740000,0.6754,0.6762,0.6754,0.6762,11509.0 +1696615800000,0.6761,0.6767,0.6756,0.6761,6893.0 +1696615860000,0.676,0.6768,0.6754,0.6754,8123.0 +1696615920000,0.6756,0.676,0.6756,0.6758,1072.0 +1696615980000,0.6759,0.676,0.6755,0.6756,1721.0 +1696616040000,0.6754,0.6758,0.6754,0.6758,5732.0 +1696616100000,0.6758,0.6758,0.6755,0.6755,1040.0 +1696616160000,0.6754,0.6761,0.675,0.6759,6075.0 +1696616220000,0.6757,0.6757,0.6755,0.6755,2497.0 +1696616280000,0.6755,0.6756,0.6755,0.6756,1036.0 +1696616340000,0.6756,0.6758,0.6753,0.6758,2349.0 +1696616400000,0.6759,0.676,0.6758,0.6759,1195.0 +1696616460000,0.6759,0.6762,0.6759,0.6761,701.0 +1696616520000,0.6763,0.6763,0.6759,0.6759,3948.0 +1696616580000,0.676,0.6763,0.676,0.6761,699.0 +1696616640000,0.6762,0.6765,0.6762,0.6765,681.0 +1696616700000,0.6767,0.6778,0.6767,0.6778,6132.0 +1696616760000,0.6778,0.6779,0.6764,0.6765,3873.0 +1696616820000,0.6765,0.6775,0.6765,0.6774,7878.0 +1696616880000,0.6774,0.6775,0.6772,0.6775,1752.0 +1696616940000,0.6776,0.678,0.6776,0.678,646.0 +1696617000000,0.6781,0.679,0.6781,0.6786,10170.0 +1696617060000,0.6785,0.6787,0.6779,0.6779,2165.0 +1696617120000,0.6777,0.6777,0.6771,0.6771,2969.0 +1696617180000,0.677,0.6771,0.6769,0.6769,2520.0 +1696617240000,0.6769,0.6769,0.6765,0.6766,2570.0 +1696617300000,0.6766,0.6769,0.6766,0.6768,891.0 +1696617360000,0.6768,0.677,0.6768,0.6768,2643.0 +1696617420000,0.6768,0.6768,0.6768,0.6768,128.0 +1696617480000,0.6768,0.6768,0.6762,0.6762,3291.0 +1696617540000,0.6761,0.6764,0.676,0.6761,3604.0 +1696617600000,0.6762,0.6762,0.676,0.6761,720.0 +1696617660000,0.676,0.6762,0.676,0.676,2230.0 +1696617720000,0.676,0.676,0.6758,0.676,1095.0 +1696617780000,0.676,0.6761,0.6756,0.6756,1812.0 +1696617840000,0.6756,0.6756,0.6755,0.6755,540.0 +1696617900000,0.6756,0.6756,0.6756,0.6756,731.0 +1696617960000,0.6755,0.6755,0.6754,0.6754,874.0 +1696618020000,0.6754,0.6756,0.6754,0.6756,946.0 +1696618080000,0.6756,0.6757,0.6754,0.6754,6895.0 +1696618140000,0.6754,0.6754,0.6747,0.6748,11854.0 +1696618200000,0.6749,0.6751,0.6749,0.6751,2383.0 +1696618260000,0.6751,0.6755,0.6748,0.6755,2835.0 +1696618320000,0.6754,0.6758,0.6754,0.6758,2812.0 +1696618380000,0.6755,0.6757,0.6755,0.6757,925.0 +1696618440000,0.6756,0.6757,0.6747,0.6749,7841.0 +1696618500000,0.675,0.676,0.675,0.676,3296.0 +1696618560000,0.6758,0.6769,0.6758,0.6766,3499.0 +1696618620000,0.6766,0.6766,0.6766,0.6766,0.0 +1696618680000,0.6764,0.6764,0.6757,0.6758,1257.0 +1696618740000,0.6758,0.6759,0.6757,0.6758,467.0 +1696618800000,0.6758,0.6764,0.6758,0.6764,767.0 +1696618860000,0.676,0.676,0.6753,0.6755,1274.0 +1696618920000,0.6753,0.6754,0.6752,0.6753,759.0 +1696618980000,0.6752,0.6754,0.675,0.675,2961.0 +1696619040000,0.6749,0.6749,0.6743,0.6743,4210.0 +1696619100000,0.6743,0.6748,0.6741,0.6748,2603.0 +1696619160000,0.6749,0.675,0.6747,0.6747,2353.0 +1696619220000,0.6748,0.6748,0.6746,0.6748,1602.0 +1696619280000,0.6749,0.6749,0.6746,0.6746,1192.0 +1696619340000,0.6746,0.6747,0.6744,0.6747,3849.0 +1696619400000,0.6745,0.6746,0.6741,0.6743,4009.0 +1696619460000,0.6742,0.6746,0.6742,0.6745,1513.0 +1696619520000,0.6743,0.6743,0.6741,0.6741,1499.0 +1696619580000,0.6742,0.6746,0.6742,0.6746,1806.0 +1696619640000,0.6747,0.6751,0.6747,0.6748,2208.0 +1696619700000,0.6749,0.6749,0.6745,0.6745,465.0 +1696619760000,0.6746,0.6749,0.6743,0.6747,4791.0 +1696619820000,0.6747,0.6748,0.6745,0.6746,939.0 +1696619880000,0.6747,0.6749,0.6747,0.6747,1027.0 +1696619940000,0.6748,0.6751,0.6748,0.6749,1688.0 +1696620000000,0.6748,0.675,0.6745,0.6748,1303.0 +1696620060000,0.6748,0.6748,0.6745,0.6746,555.0 +1696620120000,0.6747,0.6749,0.6747,0.6749,209.0 +1696620180000,0.6749,0.6751,0.6747,0.6751,505.0 +1696620240000,0.6752,0.6755,0.6752,0.6752,762.0 +1696620300000,0.6754,0.6772,0.6752,0.6766,11164.0 +1696620360000,0.6771,0.6772,0.6757,0.6758,7180.0 +1696620420000,0.676,0.6769,0.6757,0.6769,6095.0 +1696620480000,0.6768,0.6774,0.6766,0.6773,2502.0 +1696620540000,0.6774,0.6778,0.6771,0.6771,1944.0 +1696620600000,0.6772,0.6774,0.6768,0.6773,2098.0 +1696620660000,0.6773,0.6773,0.6767,0.6767,858.0 +1696620720000,0.6768,0.6768,0.6761,0.6764,2416.0 +1696620780000,0.6767,0.6767,0.6757,0.6759,3277.0 +1696620840000,0.676,0.676,0.6757,0.6757,672.0 +1696620900000,0.6759,0.6762,0.6758,0.6759,4505.0 +1696620960000,0.6759,0.6763,0.6758,0.676,966.0 +1696621020000,0.676,0.6764,0.676,0.676,710.0 +1696621080000,0.6761,0.6762,0.6758,0.6762,833.0 +1696621140000,0.6763,0.6788,0.6763,0.6781,43808.0 +1696621200000,0.678,0.678,0.6758,0.6763,8802.0 +1696621260000,0.6763,0.6769,0.6763,0.6764,7574.0 +1696621320000,0.6764,0.6765,0.6762,0.6762,761.0 +1696621380000,0.6761,0.6762,0.676,0.6762,892.0 +1696621440000,0.6762,0.6765,0.6761,0.6761,3180.0 +1696621500000,0.6761,0.6761,0.6757,0.6757,1532.0 +1696621560000,0.6757,0.6757,0.6749,0.6752,4133.0 +1696621620000,0.6751,0.6756,0.6749,0.6756,1864.0 +1696621680000,0.6752,0.6754,0.6749,0.675,3003.0 +1696621740000,0.6751,0.6752,0.6742,0.6748,13725.0 +1696621800000,0.6746,0.6746,0.6743,0.6744,868.0 +1696621860000,0.6745,0.6746,0.6745,0.6746,1538.0 +1696621920000,0.6746,0.6748,0.6745,0.6748,1440.0 +1696621980000,0.6746,0.6746,0.6744,0.6744,569.0 +1696622040000,0.6746,0.6746,0.6741,0.6743,2259.0 +1696622100000,0.6742,0.6752,0.6742,0.675,3620.0 +1696622160000,0.6749,0.6749,0.6747,0.6748,514.0 +1696622220000,0.6748,0.675,0.6742,0.6743,1376.0 +1696622280000,0.6744,0.6749,0.6743,0.6745,1732.0 +1696622340000,0.6746,0.6746,0.6744,0.6744,654.0 +1696622400000,0.6744,0.6753,0.6744,0.6748,7152.0 +1696622460000,0.6746,0.6748,0.6742,0.6745,2868.0 +1696622520000,0.6744,0.6754,0.6744,0.675,3704.0 +1696622580000,0.6749,0.6753,0.6749,0.675,1485.0 +1696622640000,0.6751,0.6752,0.6748,0.6748,2112.0 +1696622700000,0.6751,0.6751,0.6748,0.6751,1055.0 +1696622760000,0.6753,0.6753,0.6749,0.6749,1130.0 +1696622820000,0.6749,0.6749,0.6749,0.6749,0.0 +1696622880000,0.6748,0.6748,0.6746,0.6747,1420.0 +1696622940000,0.6748,0.6756,0.6748,0.6756,2139.0 +1696623000000,0.6755,0.676,0.6755,0.6757,1444.0 +1696623060000,0.6758,0.6758,0.6757,0.6757,1155.0 +1696623120000,0.6756,0.6759,0.6755,0.6755,2599.0 +1696623180000,0.6754,0.676,0.6754,0.676,916.0 +1696623240000,0.676,0.6762,0.676,0.676,3178.0 +1696623300000,0.676,0.6763,0.676,0.6762,1031.0 +1696623360000,0.6759,0.6771,0.6752,0.6771,17423.0 +1696623420000,0.677,0.6775,0.6768,0.6771,8172.0 +1696623480000,0.6771,0.6771,0.6763,0.6768,7572.0 +1696623540000,0.6767,0.6767,0.6767,0.6767,418.0 +1696623600000,0.6763,0.6764,0.6754,0.6764,4673.0 +1696623660000,0.6765,0.6765,0.6764,0.6764,221.0 +1696623720000,0.676,0.6763,0.676,0.6763,238.0 +1696623780000,0.6763,0.6763,0.6763,0.6763,0.0 +1696623840000,0.6763,0.6772,0.6763,0.6767,3456.0 +1696623900000,0.6768,0.6772,0.6765,0.6772,5093.0 +1696623960000,0.677,0.677,0.6765,0.6765,4461.0 +1696624020000,0.6766,0.6766,0.6766,0.6766,76.0 +1696624080000,0.6765,0.6765,0.6758,0.6759,1918.0 +1696624140000,0.6761,0.6762,0.676,0.6761,588.0 +1696624200000,0.6761,0.6766,0.6761,0.6766,431.0 +1696624260000,0.6768,0.6768,0.6764,0.6764,474.0 +1696624320000,0.6763,0.6765,0.6763,0.6764,823.0 +1696624380000,0.6764,0.6766,0.6764,0.6766,391.0 +1696624440000,0.6765,0.6771,0.6765,0.677,1919.0 +1696624500000,0.6769,0.6769,0.6755,0.6755,11855.0 +1696624560000,0.6756,0.6766,0.6756,0.6764,2776.0 +1696624620000,0.6765,0.6766,0.6764,0.6764,418.0 +1696624680000,0.6764,0.6764,0.6764,0.6764,0.0 +1696624740000,0.6762,0.6762,0.6756,0.6756,940.0 +1696624800000,0.6757,0.6762,0.6757,0.6762,2111.0 +1696624860000,0.6763,0.6765,0.6763,0.6764,598.0 +1696624920000,0.6762,0.6764,0.6762,0.6764,318.0 +1696624980000,0.6764,0.6765,0.6761,0.6764,1316.0 +1696625040000,0.6764,0.6764,0.6763,0.6763,189.0 +1696625100000,0.6763,0.6769,0.6762,0.6769,3678.0 +1696625160000,0.6768,0.6768,0.676,0.6762,1325.0 +1696625220000,0.6763,0.6764,0.6762,0.6762,735.0 +1696625280000,0.6761,0.6761,0.6759,0.676,1021.0 +1696625340000,0.6759,0.6761,0.6759,0.6761,900.0 +1696625400000,0.6762,0.6762,0.676,0.676,44.0 +1696625460000,0.676,0.6764,0.6757,0.6761,8878.0 +1696625520000,0.6761,0.6764,0.6757,0.6764,2781.0 +1696625580000,0.6758,0.6759,0.6757,0.6759,444.0 +1696625640000,0.6759,0.6766,0.6759,0.6766,2407.0 +1696625700000,0.6766,0.6767,0.6765,0.6767,1665.0 +1696625760000,0.6767,0.6767,0.6762,0.6762,682.0 +1696625820000,0.6761,0.6768,0.6759,0.6768,2069.0 +1696625880000,0.6768,0.6773,0.6768,0.6769,1743.0 +1696625940000,0.6769,0.6773,0.6769,0.6771,996.0 +1696626000000,0.6772,0.6774,0.6767,0.677,1372.0 +1696626060000,0.677,0.6773,0.6767,0.6772,3051.0 +1696626120000,0.677,0.677,0.677,0.677,147.0 +1696626180000,0.6771,0.6778,0.677,0.6776,5604.0 +1696626240000,0.6776,0.6776,0.6767,0.6771,7629.0 +1696626300000,0.677,0.6778,0.6764,0.6764,8286.0 +1696626360000,0.6765,0.6766,0.6762,0.6763,1301.0 +1696626420000,0.6763,0.6764,0.6761,0.6761,1719.0 +1696626480000,0.6761,0.6761,0.6761,0.6761,8.0 +1696626540000,0.676,0.6761,0.676,0.676,1107.0 +1696626600000,0.6761,0.6761,0.676,0.6761,140.0 +1696626660000,0.6761,0.6761,0.676,0.676,5727.0 +1696626720000,0.6759,0.6759,0.6752,0.6754,7445.0 +1696626780000,0.6754,0.6756,0.6754,0.6756,1912.0 +1696626840000,0.6756,0.6756,0.6755,0.6756,275.0 +1696626900000,0.6757,0.6759,0.6756,0.6759,822.0 +1696626960000,0.6759,0.6761,0.6757,0.6757,2183.0 +1696627020000,0.6758,0.6758,0.6753,0.6754,1928.0 +1696627080000,0.6754,0.6754,0.6754,0.6754,301.0 +1696627140000,0.6752,0.6753,0.6752,0.6753,1422.0 +1696627200000,0.6753,0.6758,0.6753,0.6757,925.0 +1696627260000,0.6758,0.6763,0.6758,0.6762,2240.0 +1696627320000,0.6761,0.6761,0.6761,0.6761,205.0 +1696627380000,0.6762,0.6768,0.6762,0.6766,854.0 +1696627440000,0.6765,0.6765,0.6758,0.676,896.0 +1696627500000,0.6759,0.6762,0.6759,0.6762,347.0 +1696627560000,0.6761,0.6761,0.6756,0.6757,1869.0 +1696627620000,0.6758,0.6759,0.6758,0.6759,225.0 +1696627680000,0.676,0.6761,0.676,0.6761,173.0 +1696627740000,0.6761,0.6761,0.6761,0.6761,0.0 +1696627800000,0.6762,0.6762,0.6761,0.6761,33.0 +1696627860000,0.6762,0.6763,0.6762,0.6763,963.0 +1696627920000,0.6763,0.6763,0.6763,0.6763,0.0 +1696627980000,0.6765,0.6765,0.6764,0.6764,291.0 +1696628040000,0.6764,0.6764,0.6763,0.6763,2203.0 +1696628100000,0.6764,0.6767,0.6764,0.6766,1071.0 +1696628160000,0.6767,0.6767,0.6765,0.6765,1594.0 +1696628220000,0.6765,0.6765,0.6765,0.6765,87.0 +1696628280000,0.6766,0.681,0.6766,0.6803,19234.0 +1696628340000,0.6803,0.6818,0.6803,0.6817,16623.0 +1696628400000,0.6816,0.6817,0.68,0.6801,8426.0 +1696628460000,0.6798,0.68,0.6794,0.68,2155.0 +1696628520000,0.68,0.6803,0.68,0.6803,887.0 +1696628580000,0.6803,0.6804,0.6803,0.6803,521.0 +1696628640000,0.6804,0.6804,0.6799,0.6799,4112.0 +1696628700000,0.68,0.6802,0.6799,0.6802,2543.0 +1696628760000,0.6803,0.6803,0.6803,0.6803,38.0 +1696628820000,0.6802,0.6802,0.6799,0.68,785.0 +1696628880000,0.6801,0.6801,0.6801,0.6801,68.0 +1696628940000,0.6801,0.6801,0.6801,0.6801,0.0 +1696629000000,0.6802,0.6804,0.6801,0.6802,2888.0 +1696629060000,0.6802,0.6802,0.68,0.68,631.0 +1696629120000,0.68,0.6802,0.68,0.6802,247.0 +1696629180000,0.6802,0.6804,0.6802,0.6804,2838.0 +1696629240000,0.6802,0.6803,0.6801,0.6801,1801.0 +1696629300000,0.6803,0.6804,0.6803,0.6804,434.0 +1696629360000,0.6804,0.6805,0.6801,0.6801,623.0 +1696629420000,0.6802,0.6802,0.6797,0.6797,2126.0 +1696629480000,0.6797,0.6804,0.6797,0.6804,3347.0 +1696629540000,0.6802,0.6802,0.6793,0.6795,2661.0 +1696629600000,0.6796,0.6797,0.679,0.679,4948.0 +1696629660000,0.679,0.679,0.6788,0.6788,2180.0 +1696629720000,0.6789,0.679,0.6788,0.6789,248.0 +1696629780000,0.679,0.6791,0.6787,0.6791,2557.0 +1696629840000,0.6789,0.679,0.6789,0.6789,1413.0 +1696629900000,0.6789,0.679,0.6789,0.6789,411.0 +1696629960000,0.6789,0.6789,0.6787,0.6787,1158.0 +1696630020000,0.6787,0.6789,0.6786,0.6786,1018.0 +1696630080000,0.6788,0.6796,0.6788,0.6796,1838.0 +1696630140000,0.6796,0.6807,0.6796,0.6807,1950.0 +1696630200000,0.6806,0.6806,0.68,0.68,3076.0 +1696630260000,0.6802,0.6804,0.6801,0.6804,1174.0 +1696630320000,0.6803,0.6803,0.6803,0.6803,453.0 +1696630380000,0.6799,0.6808,0.6797,0.6808,7434.0 +1696630440000,0.6808,0.681,0.6808,0.681,1377.0 +1696630500000,0.6811,0.6813,0.681,0.681,1995.0 +1696630560000,0.6807,0.6808,0.6805,0.6808,1442.0 +1696630620000,0.6808,0.6808,0.6806,0.6807,1425.0 +1696630680000,0.6807,0.6809,0.6807,0.6809,1073.0 +1696630740000,0.6807,0.6807,0.6799,0.6803,3917.0 +1696630800000,0.6803,0.6804,0.6801,0.6801,379.0 +1696630860000,0.68,0.6801,0.68,0.6801,588.0 +1696630920000,0.68,0.68,0.6799,0.6799,1698.0 +1696630980000,0.6797,0.6798,0.6797,0.6798,106.0 +1696631040000,0.68,0.68,0.68,0.68,20.0 +1696631100000,0.6799,0.6799,0.6795,0.6796,3521.0 +1696631160000,0.6795,0.6795,0.6795,0.6795,1278.0 +1696631220000,0.6794,0.6794,0.6793,0.6793,731.0 +1696631280000,0.6793,0.6793,0.6793,0.6793,0.0 +1696631340000,0.6793,0.6794,0.679,0.679,3058.0 +1696631400000,0.6789,0.6789,0.6782,0.6782,2754.0 +1696631460000,0.6782,0.6782,0.6778,0.678,1753.0 +1696631520000,0.6779,0.679,0.6779,0.6789,3255.0 +1696631580000,0.6789,0.6793,0.6788,0.6789,3926.0 +1696631640000,0.6788,0.6793,0.6787,0.6788,2699.0 +1696631700000,0.679,0.679,0.6784,0.679,3479.0 +1696631760000,0.6789,0.6791,0.6788,0.6791,2371.0 +1696631820000,0.679,0.679,0.6789,0.6789,802.0 +1696631880000,0.6789,0.6789,0.6787,0.6787,1087.0 +1696631940000,0.6787,0.6798,0.6783,0.6795,6267.0 +1696632000000,0.6797,0.6797,0.6794,0.6794,1757.0 +1696632060000,0.6795,0.6795,0.6789,0.6789,5946.0 +1696632120000,0.679,0.679,0.6787,0.6787,1471.0 +1696632180000,0.6791,0.6792,0.6791,0.6792,246.0 +1696632240000,0.6793,0.6793,0.6793,0.6793,32.0 +1696632300000,0.6793,0.6795,0.6789,0.6795,4924.0 +1696632360000,0.6795,0.6796,0.6794,0.6794,3075.0 +1696632420000,0.6794,0.6798,0.6792,0.6798,2295.0 +1696632480000,0.6799,0.6806,0.6799,0.6802,3870.0 +1696632540000,0.6803,0.6805,0.68,0.6802,3076.0 +1696632600000,0.6802,0.6803,0.6798,0.6802,2276.0 +1696632660000,0.6802,0.6802,0.6792,0.6792,2843.0 +1696632720000,0.6791,0.6791,0.679,0.679,524.0 +1696632780000,0.679,0.679,0.6785,0.6786,1637.0 +1696632840000,0.6787,0.6789,0.6786,0.6787,2572.0 +1696632900000,0.6788,0.679,0.6788,0.6789,1860.0 +1696632960000,0.679,0.679,0.6789,0.6789,780.0 +1696633020000,0.6788,0.6788,0.6784,0.6784,1542.0 +1696633080000,0.6783,0.6786,0.6775,0.6786,4652.0 +1696633140000,0.6784,0.6784,0.6777,0.6777,1198.0 +1696633200000,0.6777,0.678,0.6774,0.6778,3244.0 +1696633260000,0.6775,0.6777,0.6772,0.6775,3945.0 +1696633320000,0.6776,0.6779,0.6774,0.6777,1438.0 +1696633380000,0.6777,0.6777,0.6775,0.6776,1880.0 +1696633440000,0.6777,0.6785,0.6777,0.6784,8584.0 +1696633500000,0.6786,0.6786,0.6783,0.6785,2732.0 +1696633560000,0.6784,0.6784,0.6783,0.6783,5783.0 +1696633620000,0.6783,0.6783,0.6778,0.678,4008.0 +1696633680000,0.678,0.6781,0.678,0.678,3247.0 +1696633740000,0.678,0.6781,0.678,0.6781,428.0 +1696633800000,0.6781,0.6784,0.6781,0.6784,2674.0 +1696633860000,0.6783,0.6788,0.6783,0.6785,5149.0 +1696633920000,0.6782,0.6783,0.6782,0.6782,498.0 +1696633980000,0.6783,0.6783,0.6781,0.6781,1917.0 +1696634040000,0.6781,0.6781,0.6781,0.6781,1352.0 +1696634100000,0.6781,0.6782,0.6781,0.6782,898.0 +1696634160000,0.6783,0.6785,0.6781,0.6782,1680.0 +1696634220000,0.6782,0.6782,0.677,0.677,6682.0 +1696634280000,0.6771,0.6772,0.677,0.6771,370.0 +1696634340000,0.6771,0.6771,0.6769,0.6769,603.0 +1696634400000,0.6769,0.677,0.6769,0.677,228.0 +1696634460000,0.6771,0.6771,0.677,0.6771,294.0 +1696634520000,0.6771,0.6775,0.6771,0.6775,526.0 +1696634580000,0.6774,0.6775,0.6773,0.6774,725.0 +1696634640000,0.6774,0.6775,0.6774,0.6775,47.0 +1696634700000,0.6775,0.6779,0.6775,0.6778,778.0 +1696634760000,0.6777,0.6777,0.6774,0.6774,352.0 +1696634820000,0.6773,0.6773,0.6773,0.6773,1562.0 +1696634880000,0.6772,0.6774,0.6771,0.6772,1799.0 +1696634940000,0.6772,0.6772,0.6772,0.6772,0.0 +1696635000000,0.6774,0.6775,0.6771,0.6771,3607.0 +1696635060000,0.6774,0.6776,0.6774,0.6776,823.0 +1696635120000,0.6776,0.6779,0.6776,0.6779,2754.0 +1696635180000,0.6779,0.6781,0.6777,0.678,3223.0 +1696635240000,0.6779,0.6781,0.6779,0.6781,995.0 +1696635300000,0.6779,0.6785,0.6779,0.6785,2069.0 +1696635360000,0.6785,0.6785,0.6782,0.6785,3912.0 +1696635420000,0.6786,0.6788,0.6786,0.6788,4665.0 +1696635480000,0.6788,0.679,0.6786,0.679,2199.0 +1696635540000,0.6789,0.6789,0.6785,0.6786,7660.0 +1696635600000,0.6785,0.6786,0.6776,0.6785,7147.0 +1696635660000,0.6785,0.6785,0.678,0.678,6974.0 +1696635720000,0.6781,0.6783,0.6781,0.6781,3476.0 +1696635780000,0.6782,0.6786,0.6782,0.6786,2634.0 +1696635840000,0.6783,0.6783,0.6776,0.6778,5674.0 +1696635900000,0.6778,0.6781,0.6776,0.6781,2548.0 +1696635960000,0.6778,0.6778,0.6774,0.6775,1989.0 +1696636020000,0.6776,0.6776,0.6775,0.6775,118.0 +1696636080000,0.6775,0.678,0.6775,0.678,1212.0 +1696636140000,0.6776,0.6776,0.6775,0.6775,826.0 +1696636200000,0.6775,0.6775,0.677,0.677,1502.0 +1696636260000,0.6769,0.6769,0.6767,0.6767,2998.0 +1696636320000,0.6768,0.6769,0.6767,0.6769,851.0 +1696636380000,0.6769,0.6769,0.6769,0.6769,32.0 +1696636440000,0.6767,0.6767,0.6767,0.6767,60.0 +1696636500000,0.6768,0.6774,0.6768,0.6774,3313.0 +1696636560000,0.6771,0.6771,0.6767,0.6767,5906.0 +1696636620000,0.6768,0.6773,0.6768,0.6773,1335.0 +1696636680000,0.6774,0.6774,0.6767,0.6768,1075.0 +1696636740000,0.6769,0.6773,0.6769,0.6771,2047.0 +1696636800000,0.6771,0.6776,0.6769,0.6773,16715.0 +1696636860000,0.677,0.677,0.6751,0.6753,7659.0 +1696636920000,0.6754,0.6755,0.6748,0.6748,6150.0 +1696636980000,0.6748,0.6749,0.6746,0.6746,2939.0 +1696637040000,0.6747,0.6755,0.6747,0.6748,9108.0 +1696637100000,0.6751,0.6754,0.675,0.6754,4842.0 +1696637160000,0.6755,0.6759,0.6752,0.6757,5856.0 +1696637220000,0.6758,0.6764,0.6758,0.6764,1465.0 +1696637280000,0.6763,0.6765,0.6763,0.6763,1177.0 +1696637340000,0.6764,0.677,0.6761,0.6761,10266.0 +1696637400000,0.6762,0.6762,0.6761,0.6761,287.0 +1696637460000,0.6761,0.6761,0.6757,0.6757,3597.0 +1696637520000,0.6758,0.6761,0.6758,0.6761,2031.0 +1696637580000,0.6761,0.6762,0.6761,0.6762,1048.0 +1696637640000,0.6763,0.6763,0.6761,0.6761,3342.0 +1696637700000,0.676,0.676,0.675,0.675,5629.0 +1696637760000,0.6749,0.6756,0.6749,0.6753,4425.0 +1696637820000,0.6752,0.6757,0.6751,0.6752,6302.0 +1696637880000,0.6753,0.6757,0.6753,0.6755,1845.0 +1696637940000,0.6755,0.6755,0.6752,0.6752,870.0 +1696638000000,0.6752,0.6753,0.6747,0.6749,2267.0 +1696638060000,0.6749,0.6751,0.6748,0.675,4073.0 +1696638120000,0.6749,0.6749,0.6747,0.6747,1406.0 +1696638180000,0.6747,0.6748,0.6742,0.6744,9699.0 +1696638240000,0.6744,0.6744,0.6738,0.6738,6887.0 +1696638300000,0.6738,0.6739,0.6734,0.6736,13451.0 +1696638360000,0.6738,0.6748,0.6738,0.6748,5563.0 +1696638420000,0.6747,0.6752,0.6745,0.6749,7788.0 +1696638480000,0.675,0.675,0.6749,0.6749,159.0 +1696638540000,0.6748,0.6748,0.6747,0.6747,503.0 +1696638600000,0.6746,0.6746,0.6737,0.674,10043.0 +1696638660000,0.674,0.6741,0.6738,0.6738,2834.0 +1696638720000,0.6739,0.6739,0.6737,0.6737,467.0 +1696638780000,0.6737,0.6741,0.6732,0.6741,10205.0 +1696638840000,0.6741,0.675,0.6741,0.6748,5171.0 +1696638900000,0.6749,0.6752,0.6741,0.675,7233.0 +1696638960000,0.6748,0.6756,0.6744,0.6755,2785.0 +1696639020000,0.6755,0.6757,0.6752,0.6757,1412.0 +1696639080000,0.6758,0.6764,0.6758,0.6764,4121.0 +1696639140000,0.6764,0.6764,0.6764,0.6764,639.0 +1696639200000,0.6763,0.6764,0.6761,0.6764,991.0 +1696639260000,0.6765,0.6766,0.676,0.6762,4801.0 +1696639320000,0.6762,0.6767,0.6762,0.6767,1398.0 +1696639380000,0.6767,0.6768,0.6766,0.6768,1320.0 +1696639440000,0.6768,0.677,0.6767,0.6768,2133.0 +1696639500000,0.6768,0.6768,0.6763,0.6764,2807.0 +1696639560000,0.6768,0.6769,0.6768,0.6768,615.0 +1696639620000,0.6768,0.6768,0.6766,0.6766,1003.0 +1696639680000,0.6765,0.6765,0.676,0.676,3511.0 +1696639740000,0.676,0.676,0.6756,0.6758,2879.0 +1696639800000,0.6757,0.6757,0.6756,0.6757,408.0 +1696639860000,0.6756,0.6763,0.6754,0.676,8588.0 +1696639920000,0.6757,0.6757,0.6754,0.6754,171.0 +1696639980000,0.6755,0.6755,0.6749,0.6755,2701.0 +1696640040000,0.6757,0.6759,0.6757,0.6758,145.0 +1696640100000,0.6758,0.6758,0.6757,0.6757,154.0 +1696640160000,0.6758,0.6758,0.6757,0.6757,287.0 +1696640220000,0.6754,0.6761,0.6751,0.6761,1481.0 +1696640280000,0.6762,0.6765,0.6757,0.6758,2023.0 +1696640340000,0.6755,0.6755,0.675,0.675,1964.0 +1696640400000,0.6751,0.6762,0.6751,0.6758,3374.0 +1696640460000,0.6759,0.6764,0.6759,0.6761,1286.0 +1696640520000,0.6758,0.6761,0.6758,0.6758,230.0 +1696640580000,0.6761,0.677,0.6761,0.6762,5480.0 +1696640640000,0.6762,0.6768,0.6761,0.6765,4067.0 +1696640700000,0.6765,0.677,0.6764,0.6769,4892.0 +1696640760000,0.6769,0.6769,0.6764,0.6767,7075.0 +1696640820000,0.6766,0.6766,0.6753,0.6753,3886.0 +1696640880000,0.6754,0.6763,0.6754,0.6763,2545.0 +1696640940000,0.6762,0.6763,0.6761,0.6763,1092.0 +1696641000000,0.6764,0.677,0.6763,0.6768,4734.0 +1696641060000,0.6769,0.6769,0.6769,0.6769,269.0 +1696641120000,0.6768,0.6771,0.6767,0.6767,619.0 +1696641180000,0.6767,0.6767,0.6767,0.6767,79.0 +1696641240000,0.6767,0.6773,0.6767,0.6773,1972.0 +1696641300000,0.6773,0.6776,0.6773,0.6775,4023.0 +1696641360000,0.6775,0.6781,0.6774,0.6781,12849.0 +1696641420000,0.6779,0.678,0.6777,0.6778,3827.0 +1696641480000,0.6781,0.6781,0.6781,0.6781,586.0 +1696641540000,0.6782,0.6785,0.6782,0.6782,2972.0 +1696641600000,0.6781,0.6783,0.6774,0.6774,2559.0 +1696641660000,0.6773,0.6774,0.6766,0.6766,630.0 +1696641720000,0.6766,0.6766,0.6766,0.6766,80.0 +1696641780000,0.6766,0.6766,0.6766,0.6766,0.0 +1696641840000,0.6765,0.6765,0.6763,0.6763,530.0 +1696641900000,0.6762,0.6762,0.6756,0.6756,2689.0 +1696641960000,0.6756,0.6756,0.6756,0.6756,92.0 +1696642020000,0.6756,0.6756,0.6751,0.6751,586.0 +1696642080000,0.6751,0.6751,0.675,0.6751,752.0 +1696642140000,0.675,0.675,0.6743,0.6743,8221.0 +1696642200000,0.6745,0.6745,0.6741,0.6742,1159.0 +1696642260000,0.6741,0.6741,0.6735,0.6737,2682.0 +1696642320000,0.6737,0.6737,0.6732,0.6735,2955.0 +1696642380000,0.6733,0.6736,0.6715,0.6725,54362.0 +1696642440000,0.6724,0.6724,0.6719,0.6723,8253.0 +1696642500000,0.6723,0.6729,0.6722,0.6729,7280.0 +1696642560000,0.6728,0.673,0.6726,0.6729,4134.0 +1696642620000,0.6727,0.6733,0.6727,0.6732,4292.0 +1696642680000,0.6732,0.6732,0.6728,0.6732,2525.0 +1696642740000,0.6732,0.6732,0.6728,0.6729,3991.0 +1696642800000,0.6729,0.6735,0.6728,0.6734,6562.0 +1696642860000,0.6734,0.6734,0.6719,0.6719,2681.0 +1696642920000,0.6719,0.6727,0.6719,0.6723,2666.0 +1696642980000,0.6723,0.6723,0.6719,0.672,1557.0 +1696643040000,0.6719,0.6719,0.6719,0.6719,63.0 +1696643100000,0.672,0.6724,0.672,0.672,2551.0 +1696643160000,0.6719,0.672,0.6706,0.6709,8251.0 +1696643220000,0.671,0.6711,0.6705,0.6711,2721.0 +1696643280000,0.6712,0.6719,0.6711,0.6719,4245.0 +1696643340000,0.6716,0.6717,0.6711,0.6715,4967.0 +1696643400000,0.6717,0.6731,0.6715,0.6728,8303.0 +1696643460000,0.6727,0.6727,0.6716,0.6722,3946.0 +1696643520000,0.6723,0.6723,0.6722,0.6723,364.0 +1696643580000,0.6723,0.6723,0.6722,0.6722,308.0 +1696643640000,0.6723,0.6724,0.6722,0.6722,808.0 +1696643700000,0.6723,0.6725,0.6716,0.6716,1258.0 +1696643760000,0.6717,0.6718,0.6712,0.6717,5257.0 +1696643820000,0.6718,0.6724,0.6718,0.6724,2098.0 +1696643880000,0.6723,0.6724,0.6723,0.6724,121.0 +1696643940000,0.6723,0.6723,0.6722,0.6722,695.0 +1696644000000,0.6723,0.6731,0.6723,0.6731,12462.0 +1696644060000,0.673,0.6732,0.6725,0.673,7433.0 +1696644120000,0.673,0.6734,0.673,0.6733,2641.0 +1696644180000,0.6734,0.6737,0.6733,0.6736,3505.0 +1696644240000,0.6736,0.6737,0.6734,0.6735,1786.0 +1696644300000,0.6735,0.6737,0.6734,0.6735,3582.0 +1696644360000,0.6735,0.6745,0.6735,0.6744,8276.0 +1696644420000,0.6744,0.6745,0.6742,0.6744,2226.0 +1696644480000,0.6744,0.6745,0.6744,0.6745,1655.0 +1696644540000,0.6745,0.6751,0.6744,0.6749,7512.0 +1696644600000,0.6749,0.675,0.6748,0.6748,4790.0 +1696644660000,0.6747,0.6747,0.6746,0.6747,4126.0 +1696644720000,0.6747,0.6747,0.6744,0.6744,2050.0 +1696644780000,0.6744,0.6744,0.6744,0.6744,0.0 +1696644840000,0.6744,0.6746,0.6743,0.6745,3380.0 +1696644900000,0.6746,0.675,0.6746,0.675,8132.0 +1696644960000,0.6749,0.6749,0.6745,0.6747,1705.0 +1696645020000,0.6747,0.6749,0.6746,0.6749,1537.0 +1696645080000,0.6749,0.6751,0.6748,0.6751,1836.0 +1696645140000,0.6751,0.6751,0.6749,0.6749,925.0 +1696645200000,0.675,0.6752,0.6749,0.6752,1964.0 +1696645260000,0.675,0.675,0.6745,0.6748,5457.0 +1696645320000,0.6747,0.6747,0.6746,0.6746,1172.0 +1696645380000,0.6746,0.6746,0.6739,0.6745,3736.0 +1696645440000,0.6743,0.6743,0.6742,0.6742,370.0 +1696645500000,0.6744,0.6749,0.6744,0.6748,2098.0 +1696645560000,0.6747,0.6747,0.6747,0.6747,54.0 +1696645620000,0.6747,0.6748,0.6747,0.6748,1383.0 +1696645680000,0.6747,0.6747,0.6747,0.6747,350.0 +1696645740000,0.6747,0.6747,0.6745,0.6745,130.0 +1696645800000,0.6744,0.6746,0.6744,0.6746,764.0 +1696645860000,0.6746,0.675,0.6746,0.675,2884.0 +1696645920000,0.675,0.675,0.6747,0.6747,1061.0 +1696645980000,0.6747,0.6747,0.6747,0.6747,3295.0 +1696646040000,0.6745,0.6751,0.6744,0.6748,12075.0 +1696646100000,0.6746,0.6746,0.6744,0.6745,881.0 +1696646160000,0.6744,0.6744,0.6742,0.6743,1139.0 +1696646220000,0.6743,0.6744,0.6741,0.6741,3962.0 +1696646280000,0.674,0.6741,0.674,0.6741,4050.0 +1696646340000,0.6742,0.6742,0.6742,0.6742,309.0 +1696646400000,0.6741,0.6743,0.6741,0.6743,2503.0 +1696646460000,0.6743,0.6746,0.6743,0.6745,5098.0 +1696646520000,0.6744,0.6744,0.6743,0.6743,1641.0 +1696646580000,0.6743,0.6743,0.6743,0.6743,53.0 +1696646640000,0.6743,0.6743,0.6742,0.6742,842.0 +1696646700000,0.6742,0.6745,0.6741,0.6745,4082.0 +1696646760000,0.6745,0.6746,0.6745,0.6746,1532.0 +1696646820000,0.6747,0.6751,0.6747,0.6751,1753.0 +1696646880000,0.6752,0.6754,0.6749,0.6754,5777.0 +1696646940000,0.6754,0.6754,0.6752,0.6752,747.0 +1696647000000,0.6753,0.6753,0.6753,0.6753,185.0 +1696647060000,0.6753,0.6754,0.6753,0.6754,684.0 +1696647120000,0.6754,0.6754,0.6752,0.6752,953.0 +1696647180000,0.6752,0.6753,0.6752,0.6752,1081.0 +1696647240000,0.6753,0.6756,0.6753,0.6756,2640.0 +1696647300000,0.6756,0.6758,0.6752,0.6754,6325.0 +1696647360000,0.6753,0.6753,0.6751,0.6751,1809.0 +1696647420000,0.6751,0.6751,0.6751,0.6751,723.0 +1696647480000,0.6751,0.6751,0.6747,0.6747,3544.0 +1696647540000,0.6746,0.6746,0.6743,0.6743,503.0 +1696647600000,0.6741,0.6743,0.674,0.6742,2734.0 +1696647660000,0.6742,0.6744,0.6742,0.6744,824.0 +1696647720000,0.6742,0.6748,0.6742,0.6746,2077.0 +1696647780000,0.6746,0.6752,0.6745,0.6752,3837.0 +1696647840000,0.6752,0.6756,0.6752,0.6754,4645.0 +1696647900000,0.6756,0.6768,0.6756,0.6765,12838.0 +1696647960000,0.6765,0.6773,0.6765,0.6771,4831.0 +1696648020000,0.6771,0.6777,0.6771,0.6775,7503.0 +1696648080000,0.6776,0.6782,0.6776,0.6781,10213.0 +1696648140000,0.6782,0.6783,0.678,0.6783,5895.0 +1696648200000,0.6783,0.679,0.6782,0.6789,15491.0 +1696648260000,0.6789,0.6792,0.6787,0.679,12455.0 +1696648320000,0.6789,0.6791,0.6786,0.6789,5436.0 +1696648380000,0.6789,0.679,0.6787,0.6787,1283.0 +1696648440000,0.6787,0.6788,0.6784,0.6788,9095.0 +1696648500000,0.6787,0.6793,0.6787,0.6791,4858.0 +1696648560000,0.6791,0.6792,0.6791,0.6792,1780.0 +1696648620000,0.6791,0.6792,0.6791,0.6792,1801.0 +1696648680000,0.6793,0.6794,0.6792,0.6794,5918.0 +1696648740000,0.6793,0.6796,0.6793,0.6796,5680.0 +1696648800000,0.6796,0.6801,0.6792,0.68,22581.0 +1696648860000,0.68,0.6805,0.68,0.6805,3681.0 +1696648920000,0.6804,0.6805,0.6798,0.6802,10811.0 +1696648980000,0.6801,0.6803,0.6798,0.6799,8618.0 +1696649040000,0.6799,0.6809,0.6799,0.6809,12726.0 +1696649100000,0.6809,0.681,0.6798,0.68,12260.0 +1696649160000,0.6803,0.6803,0.6801,0.6801,2740.0 +1696649220000,0.6801,0.6801,0.68,0.68,426.0 +1696649280000,0.6801,0.6801,0.6792,0.6792,12263.0 +1696649340000,0.6792,0.6792,0.6792,0.6792,0.0 +1696649400000,0.6792,0.6798,0.6791,0.6798,1324.0 +1696649460000,0.6796,0.6796,0.6796,0.6796,360.0 +1696649520000,0.6797,0.6799,0.6797,0.6799,2219.0 +1696649580000,0.6798,0.6799,0.6793,0.6799,10357.0 +1696649640000,0.6799,0.6802,0.6797,0.6802,6177.0 +1696649700000,0.6802,0.6804,0.6799,0.6804,2978.0 +1696649760000,0.6804,0.6823,0.6804,0.6822,20371.0 +1696649820000,0.682,0.6822,0.6815,0.6815,1963.0 +1696649880000,0.6815,0.6815,0.6813,0.6813,509.0 +1696649940000,0.6813,0.6815,0.6808,0.6812,7441.0 +1696650000000,0.6813,0.6818,0.6813,0.6816,13309.0 +1696650060000,0.6816,0.6816,0.6812,0.6812,2357.0 +1696650120000,0.6812,0.6812,0.6808,0.6809,3074.0 +1696650180000,0.681,0.6813,0.681,0.6811,3941.0 +1696650240000,0.6813,0.6815,0.6813,0.6815,336.0 +1696650300000,0.6817,0.6819,0.6816,0.6817,2281.0 +1696650360000,0.6816,0.6816,0.6803,0.6807,20287.0 +1696650420000,0.6807,0.6808,0.6805,0.6807,2444.0 +1696650480000,0.6807,0.6813,0.6807,0.681,8239.0 +1696650540000,0.6809,0.6809,0.6804,0.6804,6957.0 +1696650600000,0.6804,0.6804,0.6797,0.68,3804.0 +1696650660000,0.6796,0.68,0.6796,0.68,1243.0 +1696650720000,0.6799,0.6801,0.6799,0.6799,821.0 +1696650780000,0.6799,0.6805,0.6795,0.6795,21069.0 +1696650840000,0.6794,0.6794,0.679,0.6792,3228.0 +1696650900000,0.6792,0.6796,0.6792,0.6796,3744.0 +1696650960000,0.6794,0.6795,0.6793,0.6795,565.0 +1696651020000,0.6795,0.68,0.6795,0.68,3786.0 +1696651080000,0.6801,0.6802,0.68,0.68,1588.0 +1696651140000,0.6799,0.6801,0.6798,0.6801,2340.0 +1696651200000,0.6801,0.6801,0.6796,0.6798,4706.0 +1696651260000,0.6798,0.68,0.6795,0.6798,4911.0 +1696651320000,0.6798,0.6798,0.6795,0.6798,242.0 +1696651380000,0.6797,0.6798,0.6795,0.6796,1122.0 +1696651440000,0.6797,0.6797,0.6789,0.6789,17260.0 +1696651500000,0.6789,0.6791,0.6787,0.6788,13937.0 +1696651560000,0.679,0.679,0.6788,0.6789,2689.0 +1696651620000,0.6789,0.6793,0.6789,0.6793,9531.0 +1696651680000,0.6793,0.6793,0.6791,0.6791,407.0 +1696651740000,0.6793,0.6793,0.679,0.679,8675.0 +1696651800000,0.6791,0.6791,0.679,0.679,210.0 +1696651860000,0.6791,0.68,0.6791,0.68,12033.0 +1696651920000,0.6799,0.6799,0.6796,0.6798,1094.0 +1696651980000,0.6797,0.6803,0.6796,0.6803,1972.0 +1696652040000,0.6804,0.6814,0.6804,0.6814,2747.0 +1696652100000,0.6814,0.6816,0.6813,0.6813,2727.0 +1696652160000,0.6814,0.6819,0.6813,0.6813,3828.0 +1696652220000,0.6813,0.6814,0.6811,0.6813,4029.0 +1696652280000,0.6813,0.684,0.6813,0.684,51638.0 +1696652340000,0.6839,0.6842,0.6832,0.6837,12764.0 +1696652400000,0.6836,0.6842,0.6836,0.6842,5684.0 +1696652460000,0.6843,0.6844,0.6837,0.6837,15253.0 +1696652520000,0.6838,0.6847,0.6838,0.6843,7024.0 +1696652580000,0.6845,0.6848,0.6843,0.6846,11695.0 +1696652640000,0.6847,0.6847,0.6834,0.6835,9494.0 +1696652700000,0.6832,0.6833,0.6829,0.6833,8204.0 +1696652760000,0.6835,0.6835,0.683,0.6834,3916.0 +1696652820000,0.6832,0.6832,0.6822,0.6823,11278.0 +1696652880000,0.6822,0.6833,0.6822,0.683,8425.0 +1696652940000,0.6831,0.6837,0.6831,0.6834,3862.0 +1696653000000,0.6835,0.6836,0.6833,0.6833,3541.0 +1696653060000,0.6834,0.685,0.6834,0.6849,11621.0 +1696653120000,0.6848,0.685,0.6846,0.685,6407.0 +1696653180000,0.6848,0.6848,0.6844,0.6847,1501.0 +1696653240000,0.6845,0.6845,0.6835,0.6836,3102.0 +1696653300000,0.6835,0.6838,0.6834,0.6837,6262.0 +1696653360000,0.6836,0.6837,0.6826,0.6832,26016.0 +1696653420000,0.6832,0.6833,0.6831,0.6833,3561.0 +1696653480000,0.6832,0.6832,0.6832,0.6832,236.0 +1696653540000,0.6832,0.6832,0.6824,0.6825,15514.0 +1696653600000,0.6825,0.6829,0.6824,0.6828,10477.0 +1696653660000,0.6826,0.6826,0.6826,0.6826,208.0 +1696653720000,0.6826,0.6852,0.6826,0.6852,17191.0 +1696653780000,0.6851,0.6851,0.6833,0.6833,6801.0 +1696653840000,0.6832,0.6841,0.683,0.6841,4179.0 +1696653900000,0.6841,0.6841,0.684,0.684,2148.0 +1696653960000,0.684,0.684,0.6838,0.6838,1058.0 +1696654020000,0.6837,0.6837,0.6836,0.6836,298.0 +1696654080000,0.6836,0.6836,0.6834,0.6834,248.0 +1696654140000,0.6834,0.6834,0.6832,0.6833,1472.0 +1696654200000,0.6833,0.6837,0.6833,0.6837,2548.0 +1696654260000,0.6836,0.6836,0.683,0.683,3194.0 +1696654320000,0.6831,0.6832,0.683,0.683,508.0 +1696654380000,0.6831,0.6832,0.6829,0.6832,3161.0 +1696654440000,0.6831,0.6831,0.6827,0.6829,878.0 +1696654500000,0.683,0.683,0.6825,0.6825,869.0 +1696654560000,0.6825,0.6826,0.6823,0.6823,2296.0 +1696654620000,0.6822,0.6823,0.6822,0.6822,549.0 +1696654680000,0.6822,0.6824,0.6821,0.6823,652.0 +1696654740000,0.6824,0.6828,0.6824,0.6828,4444.0 +1696654800000,0.6829,0.6829,0.6824,0.6826,2704.0 +1696654860000,0.6826,0.6834,0.6826,0.6833,1964.0 +1696654920000,0.6834,0.6835,0.6829,0.6831,1750.0 +1696654980000,0.6831,0.6832,0.683,0.6831,904.0 +1696655040000,0.683,0.6832,0.683,0.6831,5147.0 +1696655100000,0.6831,0.6832,0.6828,0.6828,2951.0 +1696655160000,0.6827,0.6827,0.6825,0.6826,1898.0 +1696655220000,0.6825,0.6826,0.6822,0.6823,2355.0 +1696655280000,0.6823,0.6823,0.6772,0.6792,141199.0 +1696655340000,0.6791,0.6797,0.6791,0.6795,12204.0 +1696655400000,0.6795,0.6797,0.6795,0.6797,2180.0 +1696655460000,0.6796,0.6796,0.6792,0.6794,1246.0 +1696655520000,0.6794,0.6803,0.6792,0.6803,11683.0 +1696655580000,0.6802,0.6803,0.6802,0.6803,393.0 +1696655640000,0.6802,0.6804,0.6799,0.6804,6415.0 +1696655700000,0.6804,0.6804,0.6798,0.68,9468.0 +1696655760000,0.6803,0.6809,0.6803,0.6807,5458.0 +1696655820000,0.6806,0.6806,0.6797,0.6797,6482.0 +1696655880000,0.6796,0.6804,0.6795,0.6802,2808.0 +1696655940000,0.6803,0.6803,0.6802,0.6803,1657.0 +1696656000000,0.6802,0.6803,0.6799,0.6802,1647.0 +1696656060000,0.6803,0.6803,0.6795,0.6797,3716.0 +1696656120000,0.68,0.6801,0.68,0.6801,1824.0 +1696656180000,0.6802,0.6802,0.6797,0.6797,1816.0 +1696656240000,0.6799,0.6799,0.6798,0.6799,212.0 +1696656300000,0.6798,0.6799,0.6797,0.6798,1589.0 +1696656360000,0.6801,0.6812,0.6801,0.6812,7026.0 +1696656420000,0.6812,0.6812,0.6808,0.6808,3745.0 +1696656480000,0.6808,0.6808,0.6801,0.6801,3226.0 +1696656540000,0.6801,0.6801,0.6801,0.6801,3243.0 +1696656600000,0.6803,0.6804,0.6796,0.68,3471.0 +1696656660000,0.6798,0.6802,0.6797,0.6802,3170.0 +1696656720000,0.6803,0.6812,0.6803,0.6812,6198.0 +1696656780000,0.6812,0.6819,0.6812,0.6819,2505.0 +1696656840000,0.6818,0.6823,0.6818,0.6822,5947.0 +1696656900000,0.6821,0.6827,0.6821,0.6827,4503.0 +1696656960000,0.6827,0.6831,0.6826,0.6829,4873.0 +1696657020000,0.683,0.6833,0.6829,0.6833,1023.0 +1696657080000,0.6832,0.6833,0.6832,0.6833,200.0 +1696657140000,0.6832,0.6837,0.6832,0.6837,6846.0 +1696657200000,0.6836,0.6838,0.6836,0.6838,331.0 +1696657260000,0.6838,0.6841,0.6838,0.6841,1607.0 +1696657320000,0.6842,0.6843,0.6838,0.6843,14234.0 +1696657380000,0.6843,0.6844,0.6838,0.6844,13894.0 +1696657440000,0.6844,0.6846,0.684,0.6846,4457.0 +1696657500000,0.6845,0.6846,0.6844,0.6844,2695.0 +1696657560000,0.6843,0.6843,0.6838,0.684,1360.0 +1696657620000,0.684,0.6846,0.6838,0.6838,4469.0 +1696657680000,0.6841,0.6842,0.6836,0.6841,8071.0 +1696657740000,0.6841,0.6845,0.684,0.6843,1250.0 +1696657800000,0.6843,0.6844,0.6841,0.6844,736.0 +1696657860000,0.6844,0.6847,0.6842,0.6847,1841.0 +1696657920000,0.6847,0.6848,0.6837,0.6837,14234.0 +1696657980000,0.6839,0.6842,0.6839,0.6841,470.0 +1696658040000,0.6841,0.6849,0.6841,0.6846,4099.0 +1696658100000,0.6847,0.6848,0.6845,0.6848,546.0 +1696658160000,0.6846,0.6851,0.6845,0.6847,2680.0 +1696658220000,0.685,0.6853,0.6847,0.6847,5931.0 +1696658280000,0.685,0.6853,0.685,0.6853,3479.0 +1696658340000,0.6853,0.6857,0.6849,0.6857,4349.0 +1696658400000,0.6857,0.6857,0.6846,0.6847,8231.0 +1696658460000,0.6848,0.6852,0.6845,0.6849,2367.0 +1696658520000,0.6847,0.6849,0.6845,0.6849,2713.0 +1696658580000,0.6848,0.6853,0.6848,0.6851,4080.0 +1696658640000,0.685,0.6851,0.6826,0.6827,23352.0 +1696658700000,0.6826,0.683,0.6821,0.6824,30085.0 +1696658760000,0.6824,0.6827,0.6808,0.681,14642.0 +1696658820000,0.681,0.681,0.6805,0.6807,4707.0 +1696658880000,0.6807,0.6812,0.6806,0.6812,10495.0 +1696658940000,0.6809,0.6822,0.6809,0.6822,8905.0 +1696659000000,0.682,0.682,0.6818,0.6819,3636.0 +1696659060000,0.6818,0.6818,0.6814,0.6816,4721.0 +1696659120000,0.6815,0.6819,0.6812,0.6818,3146.0 +1696659180000,0.6818,0.6822,0.6815,0.6817,7902.0 +1696659240000,0.6818,0.6819,0.6802,0.6804,10600.0 +1696659300000,0.6805,0.6809,0.68,0.6806,8646.0 +1696659360000,0.6807,0.6814,0.6807,0.6814,1907.0 +1696659420000,0.6814,0.682,0.6814,0.6816,5022.0 +1696659480000,0.6817,0.6817,0.6811,0.6811,9680.0 +1696659540000,0.6813,0.682,0.6812,0.6818,5128.0 +1696659600000,0.6817,0.682,0.681,0.6817,8116.0 +1696659660000,0.6817,0.6817,0.6806,0.6814,6774.0 +1696659720000,0.6813,0.6826,0.6813,0.6826,11365.0 +1696659780000,0.6826,0.6826,0.6821,0.6823,421.0 +1696659840000,0.6823,0.6825,0.6817,0.6819,4364.0 +1696659900000,0.6819,0.6819,0.6807,0.6807,5447.0 +1696659960000,0.6807,0.6807,0.6803,0.6803,910.0 +1696660020000,0.6804,0.6807,0.6801,0.6807,3294.0 +1696660080000,0.6807,0.6807,0.6799,0.68,10596.0 +1696660140000,0.6802,0.6805,0.6802,0.6804,1402.0 +1696660200000,0.6803,0.6804,0.6798,0.6799,4316.0 +1696660260000,0.6799,0.6799,0.6792,0.6794,6932.0 +1696660320000,0.6795,0.6804,0.6793,0.6801,13956.0 +1696660380000,0.6802,0.6807,0.6802,0.6807,1436.0 +1696660440000,0.6807,0.6812,0.6807,0.681,8872.0 +1696660500000,0.6812,0.6813,0.681,0.6813,15939.0 +1696660560000,0.6814,0.6819,0.6814,0.6819,2511.0 +1696660620000,0.6819,0.6819,0.6819,0.6819,33.0 +1696660680000,0.6819,0.6827,0.6819,0.6827,1661.0 +1696660740000,0.6827,0.6834,0.6827,0.6832,6367.0 +1696660800000,0.6833,0.6834,0.6832,0.6832,5859.0 +1696660860000,0.6832,0.6834,0.6831,0.6834,762.0 +1696660920000,0.6836,0.684,0.6836,0.684,5454.0 +1696660980000,0.6839,0.6839,0.6839,0.6839,16.0 +1696661040000,0.6839,0.6839,0.6831,0.6831,16789.0 +1696661100000,0.6831,0.6831,0.6822,0.6824,11083.0 +1696661160000,0.6824,0.6831,0.6824,0.6831,7125.0 +1696661220000,0.6828,0.6832,0.6828,0.6831,950.0 +1696661280000,0.6832,0.6835,0.6831,0.6832,3991.0 +1696661340000,0.6831,0.6831,0.6814,0.6816,11944.0 +1696661400000,0.6816,0.6817,0.6813,0.6813,4848.0 +1696661460000,0.6814,0.6815,0.6811,0.6812,671.0 +1696661520000,0.681,0.6815,0.6808,0.6812,9351.0 +1696661580000,0.6811,0.6811,0.6811,0.6811,32.0 +1696661640000,0.6812,0.6812,0.6812,0.6812,16.0 +1696661700000,0.6812,0.6812,0.6801,0.6801,5492.0 +1696661760000,0.6801,0.6801,0.6792,0.6795,7283.0 +1696661820000,0.6796,0.6796,0.6792,0.6795,1278.0 +1696661880000,0.6793,0.68,0.6793,0.6798,4662.0 +1696661940000,0.6798,0.6798,0.6789,0.679,3302.0 +1696662000000,0.6789,0.6789,0.678,0.6783,22659.0 +1696662060000,0.6787,0.6794,0.6787,0.6794,3481.0 +1696662120000,0.6793,0.6794,0.6787,0.6789,4239.0 +1696662180000,0.6789,0.6791,0.6784,0.6787,3404.0 +1696662240000,0.6787,0.6796,0.6787,0.6794,6833.0 +1696662300000,0.6795,0.6795,0.6783,0.6784,4311.0 +1696662360000,0.6786,0.6786,0.6784,0.6786,4023.0 +1696662420000,0.6786,0.6791,0.6784,0.6791,3405.0 +1696662480000,0.6788,0.6794,0.6786,0.6786,4886.0 +1696662540000,0.6785,0.6788,0.6784,0.6788,1924.0 +1696662600000,0.6789,0.679,0.6784,0.6784,3299.0 +1696662660000,0.6786,0.6794,0.6786,0.6793,12600.0 +1696662720000,0.6792,0.6792,0.6788,0.6788,1575.0 +1696662780000,0.6789,0.6789,0.6788,0.6788,107.0 +1696662840000,0.6788,0.6789,0.6784,0.6786,3488.0 +1696662900000,0.6786,0.6787,0.6784,0.6787,595.0 +1696662960000,0.6787,0.6791,0.6787,0.6787,9254.0 +1696663020000,0.6787,0.6787,0.6785,0.6785,957.0 +1696663080000,0.6786,0.6786,0.6783,0.6784,1391.0 +1696663140000,0.6784,0.6787,0.6784,0.6787,1159.0 +1696663200000,0.6787,0.6787,0.6785,0.6787,339.0 +1696663260000,0.6786,0.6787,0.6785,0.6786,372.0 +1696663320000,0.6786,0.6791,0.6786,0.6791,4224.0 +1696663380000,0.6791,0.6791,0.6782,0.6783,8581.0 +1696663440000,0.6783,0.6783,0.678,0.6782,4119.0 +1696663500000,0.6782,0.6782,0.678,0.6781,924.0 +1696663560000,0.678,0.6783,0.6778,0.6778,2338.0 +1696663620000,0.678,0.6785,0.6779,0.6783,9006.0 +1696663680000,0.6784,0.6785,0.6783,0.6785,839.0 +1696663740000,0.6784,0.6784,0.6776,0.678,8472.0 +1696663800000,0.6777,0.6779,0.6776,0.6776,2060.0 +1696663860000,0.6777,0.6781,0.6777,0.6778,3474.0 +1696663920000,0.6777,0.6785,0.6775,0.6785,3769.0 +1696663980000,0.6784,0.6784,0.6783,0.6783,685.0 +1696664040000,0.6783,0.6783,0.6779,0.6779,1001.0 +1696664100000,0.6778,0.6779,0.6774,0.6774,3141.0 +1696664160000,0.6773,0.6776,0.6773,0.6776,2618.0 +1696664220000,0.6775,0.6777,0.6773,0.6777,8065.0 +1696664280000,0.6776,0.6778,0.6776,0.6777,347.0 +1696664340000,0.6777,0.6779,0.6777,0.6778,2002.0 +1696664400000,0.6779,0.6785,0.6779,0.6782,4835.0 +1696664460000,0.6783,0.6787,0.6783,0.6787,3524.0 +1696664520000,0.6785,0.6785,0.6782,0.6784,11828.0 +1696664580000,0.6783,0.6787,0.6783,0.6787,2758.0 +1696664640000,0.6787,0.6789,0.6785,0.6788,3365.0 +1696664700000,0.6788,0.6794,0.6788,0.6794,6868.0 +1696664760000,0.6793,0.6797,0.6793,0.6797,11505.0 +1696664820000,0.6796,0.6796,0.6762,0.6772,67646.0 +1696664880000,0.6772,0.6773,0.677,0.677,6211.0 +1696664940000,0.677,0.6774,0.677,0.6772,4304.0 +1696665000000,0.6772,0.6772,0.676,0.6767,13877.0 +1696665060000,0.6767,0.6767,0.6766,0.6767,1665.0 +1696665120000,0.6768,0.6771,0.6768,0.6771,4005.0 +1696665180000,0.6771,0.6773,0.6762,0.6763,16224.0 +1696665240000,0.6763,0.6768,0.6763,0.6768,5051.0 +1696665300000,0.6767,0.6772,0.6767,0.6772,8856.0 +1696665360000,0.6773,0.6773,0.6769,0.6769,4722.0 +1696665420000,0.6768,0.6768,0.6763,0.6764,3475.0 +1696665480000,0.6763,0.6769,0.6763,0.6769,6789.0 +1696665540000,0.6768,0.6782,0.6768,0.6782,25007.0 +1696665600000,0.678,0.678,0.6764,0.6769,24285.0 +1696665660000,0.6769,0.6769,0.6759,0.6761,21194.0 +1696665720000,0.676,0.6761,0.6753,0.6756,13428.0 +1696665780000,0.6755,0.6756,0.6747,0.675,12602.0 +1696665840000,0.6751,0.6753,0.675,0.6753,4302.0 +1696665900000,0.6752,0.6756,0.6746,0.6753,20417.0 +1696665960000,0.6755,0.6756,0.6746,0.6747,12532.0 +1696666020000,0.6749,0.6757,0.6746,0.6749,12953.0 +1696666080000,0.6748,0.6748,0.6741,0.6743,6624.0 +1696666140000,0.6743,0.6743,0.674,0.6742,2805.0 +1696666200000,0.6743,0.6745,0.6737,0.6742,16291.0 +1696666260000,0.6744,0.6745,0.6738,0.6738,4163.0 +1696666320000,0.674,0.6746,0.674,0.6746,2874.0 +1696666380000,0.6745,0.675,0.6745,0.675,5489.0 +1696666440000,0.675,0.6755,0.675,0.6754,4606.0 +1696666500000,0.6755,0.6755,0.6753,0.6753,2181.0 +1696666560000,0.6752,0.6755,0.6748,0.6752,12084.0 +1696666620000,0.6752,0.6755,0.6752,0.6755,1360.0 +1696666680000,0.6755,0.6755,0.6755,0.6755,1177.0 +1696666740000,0.6755,0.6755,0.6753,0.6753,561.0 +1696666800000,0.6752,0.6753,0.6752,0.6753,1378.0 +1696666860000,0.6753,0.6755,0.6752,0.6755,1785.0 +1696666920000,0.6755,0.6756,0.6755,0.6756,2325.0 +1696666980000,0.6756,0.6762,0.6755,0.676,3055.0 +1696667040000,0.6757,0.6758,0.6754,0.6755,4004.0 +1696667100000,0.6754,0.6758,0.6753,0.6758,1988.0 +1696667160000,0.6757,0.6758,0.6755,0.6757,1327.0 +1696667220000,0.6757,0.6757,0.6756,0.6756,372.0 +1696667280000,0.6756,0.6757,0.6756,0.6757,1699.0 +1696667340000,0.6757,0.6758,0.6757,0.6758,209.0 +1696667400000,0.6756,0.6757,0.6756,0.6757,468.0 +1696667460000,0.6757,0.676,0.6757,0.676,2448.0 +1696667520000,0.676,0.676,0.6757,0.6757,783.0 +1696667580000,0.6758,0.6763,0.6758,0.6763,5048.0 +1696667640000,0.6763,0.677,0.6761,0.677,4578.0 +1696667700000,0.677,0.6771,0.6766,0.6766,2527.0 +1696667760000,0.6767,0.678,0.6767,0.678,6761.0 +1696667820000,0.6778,0.678,0.6778,0.6778,2917.0 +1696667880000,0.6778,0.6781,0.6778,0.6781,7280.0 +1696667940000,0.6781,0.6785,0.6781,0.6785,4348.0 +1696668000000,0.6785,0.6786,0.6785,0.6786,797.0 +1696668060000,0.6786,0.6791,0.6785,0.6791,10403.0 +1696668120000,0.6792,0.6801,0.6792,0.6799,11815.0 +1696668180000,0.6798,0.6801,0.6796,0.6801,5201.0 +1696668240000,0.6803,0.6806,0.6801,0.6801,12624.0 +1696668300000,0.6803,0.6804,0.6796,0.6796,7763.0 +1696668360000,0.6795,0.6795,0.6783,0.6783,13579.0 +1696668420000,0.6784,0.6784,0.6777,0.678,5456.0 +1696668480000,0.6778,0.6778,0.6775,0.6775,1548.0 +1696668540000,0.6775,0.6779,0.6771,0.6772,12793.0 +1696668600000,0.6773,0.6799,0.6772,0.6791,66955.0 +1696668660000,0.6792,0.6814,0.6791,0.6806,27713.0 +1696668720000,0.6807,0.6812,0.6802,0.6806,10384.0 +1696668780000,0.6805,0.681,0.6801,0.681,22837.0 +1696668840000,0.6809,0.6819,0.6809,0.6813,14051.0 +1696668900000,0.6812,0.6812,0.6804,0.6804,9153.0 +1696668960000,0.6805,0.6806,0.6797,0.6797,5270.0 +1696669020000,0.6799,0.6803,0.6798,0.6803,2145.0 +1696669080000,0.6799,0.6799,0.6798,0.6799,1872.0 +1696669140000,0.6798,0.6803,0.6798,0.6802,2872.0 +1696669200000,0.6801,0.6803,0.6797,0.6803,6078.0 +1696669260000,0.6803,0.6803,0.6797,0.6798,4161.0 +1696669320000,0.6798,0.6798,0.6785,0.6785,8455.0 +1696669380000,0.6784,0.6787,0.6781,0.6781,3894.0 +1696669440000,0.6781,0.6783,0.6781,0.6782,1734.0 +1696669500000,0.6782,0.6783,0.6782,0.6783,1301.0 +1696669560000,0.6782,0.6782,0.6775,0.6775,9715.0 +1696669620000,0.6775,0.6775,0.6771,0.6771,1809.0 +1696669680000,0.6772,0.6777,0.6764,0.6765,17411.0 +1696669740000,0.6765,0.6765,0.6755,0.6757,22986.0 +1696669800000,0.6757,0.676,0.6751,0.6752,18064.0 +1696669860000,0.6754,0.6764,0.6754,0.676,6770.0 +1696669920000,0.6759,0.6761,0.6756,0.6756,5573.0 +1696669980000,0.6756,0.6756,0.6752,0.6754,2780.0 +1696670040000,0.6753,0.6753,0.6753,0.6753,665.0 +1696670100000,0.6753,0.6761,0.6752,0.6752,13423.0 +1696670160000,0.6751,0.6751,0.6742,0.6743,7252.0 +1696670220000,0.6743,0.6743,0.6742,0.6742,2675.0 +1696670280000,0.6743,0.675,0.6743,0.6743,11993.0 +1696670340000,0.6744,0.6747,0.6744,0.6745,3762.0 +1696670400000,0.6745,0.6748,0.6742,0.6742,6771.0 +1696670460000,0.6742,0.6743,0.6739,0.6739,1361.0 +1696670520000,0.6738,0.6745,0.6738,0.6742,7821.0 +1696670580000,0.6742,0.6742,0.674,0.674,1028.0 +1696670640000,0.6741,0.6743,0.6738,0.674,6945.0 +1696670700000,0.6742,0.6744,0.674,0.6741,1704.0 +1696670760000,0.6742,0.6744,0.6738,0.6738,3172.0 +1696670820000,0.6738,0.674,0.6737,0.674,1104.0 +1696670880000,0.6739,0.6739,0.6739,0.6739,50.0 +1696670940000,0.6739,0.6739,0.6739,0.6739,947.0 +1696671000000,0.6739,0.6739,0.6729,0.6734,26430.0 +1696671060000,0.6733,0.6734,0.673,0.6732,3371.0 +1696671120000,0.6732,0.6732,0.6731,0.6731,778.0 +1696671180000,0.673,0.673,0.6729,0.6729,179.0 +1696671240000,0.6729,0.6733,0.6726,0.6726,2787.0 +1696671300000,0.6727,0.6729,0.6725,0.6726,5958.0 +1696671360000,0.6726,0.6731,0.6682,0.6706,175317.0 +1696671420000,0.6708,0.6709,0.6706,0.6706,6652.0 +1696671480000,0.6707,0.671,0.6707,0.6707,16380.0 +1696671540000,0.6707,0.6708,0.6705,0.6708,3269.0 +1696671600000,0.6707,0.6707,0.6701,0.6705,12104.0 +1696671660000,0.6705,0.6708,0.6699,0.6706,14831.0 +1696671720000,0.6706,0.6713,0.6706,0.6706,15175.0 +1696671780000,0.6706,0.6711,0.6706,0.6707,8767.0 +1696671840000,0.6708,0.6708,0.6707,0.6707,2886.0 +1696671900000,0.6708,0.6709,0.6707,0.6709,17475.0 +1696671960000,0.6711,0.6711,0.6707,0.6708,6336.0 +1696672020000,0.6709,0.6709,0.6692,0.6697,11247.0 +1696672080000,0.6697,0.6708,0.6697,0.6703,16689.0 +1696672140000,0.6703,0.6703,0.67,0.67,2245.0 +1696672200000,0.67,0.67,0.6691,0.6692,2608.0 +1696672260000,0.6691,0.6698,0.6688,0.6695,4989.0 +1696672320000,0.6695,0.6701,0.6692,0.6692,3349.0 +1696672380000,0.669,0.6699,0.6675,0.6681,68460.0 +1696672440000,0.6681,0.6681,0.6676,0.6676,2268.0 +1696672500000,0.6677,0.6678,0.6675,0.6675,3318.0 +1696672560000,0.6677,0.6681,0.6674,0.6676,4227.0 +1696672620000,0.6676,0.6682,0.6675,0.6682,5338.0 +1696672680000,0.6678,0.6679,0.6663,0.6666,16969.0 +1696672740000,0.6669,0.6682,0.6665,0.6673,17400.0 +1696672800000,0.6672,0.6676,0.6663,0.6673,16525.0 +1696672860000,0.6672,0.668,0.6671,0.668,7836.0 +1696672920000,0.6676,0.6693,0.6676,0.6693,39796.0 +1696672980000,0.6694,0.6696,0.6685,0.6687,6311.0 +1696673040000,0.6686,0.6686,0.6678,0.6679,8841.0 +1696673100000,0.6681,0.6681,0.6677,0.6679,3161.0 +1696673160000,0.668,0.6698,0.668,0.6698,9996.0 +1696673220000,0.6699,0.67,0.6699,0.67,1373.0 +1696673280000,0.67,0.6701,0.67,0.6701,7085.0 +1696673340000,0.6702,0.6706,0.6702,0.6706,8079.0 +1696673400000,0.6705,0.6711,0.6705,0.671,3576.0 +1696673460000,0.671,0.6714,0.6709,0.6713,15554.0 +1696673520000,0.6713,0.6718,0.6709,0.6712,41380.0 +1696673580000,0.6712,0.6712,0.6712,0.6712,1737.0 +1696673640000,0.6712,0.6712,0.6712,0.6712,3974.0 +1696673700000,0.6713,0.6713,0.6712,0.6712,120.0 +1696673760000,0.6712,0.6718,0.6712,0.6718,10127.0 +1696673820000,0.6717,0.672,0.6717,0.6717,6694.0 +1696673880000,0.6717,0.6719,0.6713,0.6718,5234.0 +1696673940000,0.6718,0.6719,0.6715,0.6715,1160.0 +1696674000000,0.6715,0.6716,0.6715,0.6715,300.0 +1696674060000,0.6715,0.6718,0.6713,0.6716,2108.0 +1696674120000,0.6716,0.6719,0.6714,0.6714,937.0 +1696674180000,0.6714,0.6715,0.6714,0.6714,188.0 +1696674240000,0.6713,0.6715,0.6713,0.6715,995.0 +1696674300000,0.6715,0.6719,0.6715,0.6719,2765.0 +1696674360000,0.672,0.6723,0.6717,0.6717,5432.0 +1696674420000,0.6717,0.6717,0.6714,0.6714,1044.0 +1696674480000,0.6713,0.6714,0.6713,0.6714,170.0 +1696674540000,0.6717,0.6717,0.6713,0.6713,894.0 +1696674600000,0.6713,0.6713,0.6712,0.6713,1250.0 +1696674660000,0.6713,0.6713,0.6688,0.669,40149.0 +1696674720000,0.6689,0.6696,0.6687,0.6691,8073.0 +1696674780000,0.6691,0.6694,0.669,0.669,2098.0 +1696674840000,0.6689,0.6692,0.6689,0.6692,2480.0 +1696674900000,0.6692,0.6692,0.6691,0.6691,257.0 +1696674960000,0.6691,0.6694,0.6691,0.6691,1674.0 +1696675020000,0.6691,0.6691,0.6689,0.6689,5326.0 +1696675080000,0.6688,0.6688,0.6688,0.6688,1336.0 +1696675140000,0.669,0.669,0.6688,0.6688,2509.0 +1696675200000,0.6689,0.6689,0.6689,0.6689,174.0 +1696675260000,0.6689,0.6689,0.6689,0.6689,311.0 +1696675320000,0.6688,0.6688,0.6686,0.6686,3246.0 +1696675380000,0.6686,0.6687,0.6686,0.6687,337.0 +1696675440000,0.6686,0.6686,0.6682,0.6685,2309.0 +1696675500000,0.6682,0.6683,0.6682,0.6682,229.0 +1696675560000,0.6683,0.6689,0.6683,0.6689,2046.0 +1696675620000,0.6688,0.6688,0.6685,0.6685,698.0 +1696675680000,0.6685,0.6685,0.6684,0.6684,236.0 +1696675740000,0.6684,0.669,0.6684,0.6684,2625.0 +1696675800000,0.6684,0.6686,0.6684,0.6685,1274.0 +1696675860000,0.6685,0.6685,0.6681,0.6681,1835.0 +1696675920000,0.6681,0.6681,0.6681,0.6681,94.0 +1696675980000,0.6681,0.6681,0.6681,0.6681,32.0 +1696676040000,0.6681,0.6681,0.668,0.668,1299.0 +1696676100000,0.668,0.6684,0.668,0.6682,4659.0 +1696676160000,0.6684,0.6684,0.6684,0.6684,621.0 +1696676220000,0.6686,0.669,0.6686,0.669,2333.0 +1696676280000,0.669,0.669,0.669,0.669,447.0 +1696676340000,0.669,0.669,0.6679,0.6679,3912.0 +1696676400000,0.668,0.6681,0.6678,0.6678,2804.0 +1696676460000,0.6678,0.6685,0.6678,0.6679,7998.0 +1696676520000,0.6679,0.6681,0.6677,0.6677,1930.0 +1696676580000,0.6677,0.6677,0.6674,0.6674,4703.0 +1696676640000,0.6674,0.6675,0.6674,0.6674,703.0 +1696676700000,0.6674,0.6678,0.6674,0.6676,6332.0 +1696676760000,0.6676,0.6676,0.6675,0.6676,2396.0 +1696676820000,0.6676,0.6687,0.6676,0.6687,8792.0 +1696676880000,0.6687,0.6689,0.6687,0.6688,4183.0 +1696676940000,0.6688,0.6689,0.6687,0.6688,9886.0 +1696677000000,0.6689,0.6698,0.6688,0.6698,52052.0 +1696677060000,0.6697,0.6699,0.6695,0.6699,4445.0 +1696677120000,0.6699,0.6699,0.6693,0.6693,13452.0 +1696677180000,0.6693,0.6694,0.669,0.669,529.0 +1696677240000,0.669,0.669,0.6688,0.6688,1479.0 +1696677300000,0.6689,0.6698,0.6689,0.6694,4707.0 +1696677360000,0.6695,0.6696,0.669,0.6691,1057.0 +1696677420000,0.6691,0.6691,0.669,0.669,135.0 +1696677480000,0.669,0.6699,0.669,0.6699,21546.0 +1696677540000,0.6698,0.67,0.6695,0.6695,5082.0 +1696677600000,0.6695,0.6699,0.6692,0.6692,4957.0 +1696677660000,0.6695,0.6699,0.6694,0.6698,627.0 +1696677720000,0.6695,0.6695,0.6689,0.6693,3938.0 +1696677780000,0.669,0.6695,0.669,0.6695,2917.0 +1696677840000,0.6694,0.67,0.6692,0.6692,4089.0 +1696677900000,0.6691,0.6695,0.669,0.6692,1709.0 +1696677960000,0.6689,0.6693,0.6684,0.6684,5257.0 +1696678020000,0.6688,0.6688,0.6684,0.6686,498.0 +1696678080000,0.6688,0.6692,0.6688,0.6691,394.0 +1696678140000,0.6693,0.6701,0.6693,0.6701,2188.0 +1696678200000,0.67,0.6704,0.67,0.6703,1177.0 +1696678260000,0.6705,0.6707,0.6703,0.6703,1162.0 +1696678320000,0.6704,0.6704,0.6696,0.6696,1236.0 +1696678380000,0.6696,0.6696,0.6689,0.6689,2826.0 +1696678440000,0.6689,0.6689,0.6684,0.6685,4374.0 +1696678500000,0.6685,0.6687,0.6681,0.6681,1737.0 +1696678560000,0.668,0.6681,0.668,0.6681,286.0 +1696678620000,0.668,0.668,0.668,0.668,716.0 +1696678680000,0.668,0.6689,0.668,0.6689,13908.0 +1696678740000,0.6684,0.6684,0.668,0.668,2022.0 +1696678800000,0.6679,0.668,0.6678,0.6678,740.0 +1696678860000,0.6677,0.6678,0.6677,0.6677,1370.0 +1696678920000,0.6677,0.6677,0.6673,0.6673,2634.0 +1696678980000,0.6673,0.6673,0.667,0.667,933.0 +1696679040000,0.667,0.6671,0.6665,0.6665,4255.0 +1696679100000,0.6666,0.667,0.6663,0.6668,9045.0 +1696679160000,0.6671,0.6676,0.6671,0.6671,2226.0 +1696679220000,0.6671,0.6676,0.6669,0.6671,3969.0 +1696679280000,0.6674,0.6674,0.667,0.667,627.0 +1696679340000,0.667,0.6671,0.6667,0.6667,4748.0 +1696679400000,0.6667,0.6673,0.6665,0.6665,3747.0 +1696679460000,0.6665,0.6665,0.665,0.665,49855.0 +1696679520000,0.665,0.6657,0.6649,0.6651,6165.0 +1696679580000,0.665,0.6653,0.6648,0.6648,9702.0 +1696679640000,0.6648,0.6653,0.6648,0.6651,4471.0 +1696679700000,0.6653,0.666,0.6651,0.6651,23285.0 +1696679760000,0.6652,0.6653,0.6642,0.6643,26631.0 +1696679820000,0.6645,0.6648,0.6636,0.6636,24623.0 +1696679880000,0.6641,0.6656,0.6641,0.6652,31094.0 +1696679940000,0.6653,0.6661,0.6653,0.6659,6701.0 +1696680000000,0.6659,0.6664,0.6653,0.6664,8995.0 +1696680060000,0.6664,0.6665,0.6662,0.6664,3594.0 +1696680120000,0.6665,0.6668,0.6657,0.6657,14867.0 +1696680180000,0.6658,0.6661,0.6657,0.6658,3538.0 +1696680240000,0.6659,0.666,0.6657,0.6657,1755.0 +1696680300000,0.6656,0.6664,0.6656,0.6663,14642.0 +1696680360000,0.6664,0.6665,0.6664,0.6665,309.0 +1696680420000,0.6665,0.6669,0.6665,0.6666,19298.0 +1696680480000,0.6667,0.6672,0.6667,0.6672,8817.0 +1696680540000,0.6673,0.6673,0.6673,0.6673,105.0 +1696680600000,0.6673,0.6673,0.6672,0.6672,2849.0 +1696680660000,0.6671,0.6674,0.6667,0.6673,25291.0 +1696680720000,0.6671,0.6676,0.6671,0.6676,5968.0 +1696680780000,0.6674,0.6675,0.6674,0.6675,388.0 +1696680840000,0.6675,0.6676,0.6673,0.6675,1848.0 +1696680900000,0.6675,0.668,0.6674,0.668,6657.0 +1696680960000,0.668,0.6682,0.6678,0.6681,2138.0 +1696681020000,0.6682,0.6687,0.6682,0.6687,2504.0 +1696681080000,0.6687,0.6688,0.6687,0.6688,1021.0 +1696681140000,0.6688,0.6689,0.6685,0.6685,10181.0 +1696681200000,0.6685,0.6692,0.6685,0.6692,4037.0 +1696681260000,0.6691,0.6694,0.6691,0.6694,269.0 +1696681320000,0.6693,0.6694,0.6691,0.6694,853.0 +1696681380000,0.6693,0.6694,0.6693,0.6693,1672.0 +1696681440000,0.6694,0.6696,0.6694,0.6696,5646.0 +1696681500000,0.6696,0.6697,0.6693,0.6695,2538.0 +1696681560000,0.6696,0.6696,0.6691,0.6694,2326.0 +1696681620000,0.6693,0.6694,0.6693,0.6694,2128.0 +1696681680000,0.6693,0.6694,0.6692,0.6692,634.0 +1696681740000,0.6693,0.6693,0.6693,0.6693,292.0 +1696681800000,0.6691,0.6691,0.6684,0.6684,3306.0 +1696681860000,0.6688,0.6693,0.6683,0.6693,10927.0 +1696681920000,0.6694,0.6698,0.6693,0.6697,10724.0 +1696681980000,0.6695,0.6697,0.6695,0.6697,205.0 +1696682040000,0.6697,0.6699,0.6696,0.6697,1126.0 +1696682100000,0.6697,0.6699,0.6696,0.6698,1627.0 +1696682160000,0.6697,0.6698,0.6697,0.6698,702.0 +1696682220000,0.6698,0.67,0.6698,0.67,4222.0 +1696682280000,0.6698,0.6702,0.6698,0.6702,2538.0 +1696682340000,0.6701,0.6703,0.67,0.6703,3699.0 +1696682400000,0.6703,0.6703,0.6702,0.6702,1121.0 +1696682460000,0.6703,0.6705,0.6703,0.6704,1417.0 +1696682520000,0.6704,0.6704,0.669,0.669,22762.0 +1696682580000,0.6693,0.6705,0.6693,0.67,8067.0 +1696682640000,0.6701,0.6701,0.6696,0.6696,1153.0 +1696682700000,0.6695,0.6697,0.6694,0.6697,1073.0 +1696682760000,0.6696,0.6696,0.6687,0.6691,4714.0 +1696682820000,0.6692,0.6701,0.6692,0.6701,4983.0 +1696682880000,0.67,0.67,0.6699,0.67,687.0 +1696682940000,0.67,0.6706,0.6697,0.6701,12999.0 +1696683000000,0.67,0.6701,0.6697,0.6701,12202.0 +1696683060000,0.6701,0.6702,0.6701,0.6702,167.0 +1696683120000,0.6701,0.6701,0.6701,0.6701,11.0 +1696683180000,0.6702,0.6702,0.6702,0.6702,85.0 +1696683240000,0.6702,0.6706,0.6701,0.6706,5236.0 +1696683300000,0.6703,0.6707,0.6703,0.6707,5182.0 +1696683360000,0.6706,0.6709,0.6705,0.6709,4384.0 +1696683420000,0.6709,0.6709,0.6708,0.6708,1361.0 +1696683480000,0.6709,0.6711,0.6708,0.6711,514.0 +1696683540000,0.671,0.6712,0.6708,0.671,2362.0 +1696683600000,0.671,0.671,0.6697,0.67,2783.0 +1696683660000,0.67,0.6733,0.6697,0.6721,132891.0 +1696683720000,0.6721,0.6729,0.6721,0.6722,12454.0 +1696683780000,0.6722,0.6728,0.6722,0.6727,8558.0 +1696683840000,0.6727,0.6729,0.6725,0.6727,5112.0 +1696683900000,0.6727,0.6733,0.6727,0.6731,7174.0 +1696683960000,0.6731,0.6732,0.6731,0.6732,3513.0 +1696684020000,0.6732,0.6738,0.6732,0.6737,5840.0 +1696684080000,0.6738,0.6746,0.6738,0.6744,3788.0 +1696684140000,0.6746,0.6746,0.6735,0.6735,2904.0 +1696684200000,0.6732,0.6735,0.6732,0.6732,6582.0 +1696684260000,0.6734,0.6735,0.6732,0.6735,1208.0 +1696684320000,0.6735,0.6743,0.6731,0.6743,7593.0 +1696684380000,0.6741,0.6743,0.6739,0.6743,889.0 +1696684440000,0.6744,0.6747,0.6744,0.6744,2645.0 +1696684500000,0.6744,0.6744,0.6738,0.6739,9694.0 +1696684560000,0.6738,0.6741,0.6738,0.6741,541.0 +1696684620000,0.674,0.674,0.6737,0.6739,2688.0 +1696684680000,0.6738,0.674,0.6738,0.6739,879.0 +1696684740000,0.6739,0.6739,0.6738,0.6738,1486.0 +1696684800000,0.6739,0.674,0.6737,0.674,3472.0 +1696684860000,0.6742,0.6744,0.6742,0.6744,238.0 +1696684920000,0.6743,0.6743,0.6743,0.6743,16.0 +1696684980000,0.6743,0.6743,0.6743,0.6743,12.0 +1696685040000,0.6743,0.6744,0.6743,0.6744,305.0 +1696685100000,0.6744,0.6744,0.674,0.6744,3523.0 +1696685160000,0.6741,0.6741,0.6738,0.6741,2277.0 +1696685220000,0.6741,0.6741,0.6741,0.6741,32.0 +1696685280000,0.674,0.6742,0.6736,0.6739,5555.0 +1696685340000,0.6738,0.674,0.6736,0.6739,2250.0 +1696685400000,0.6739,0.6746,0.6739,0.6743,1568.0 +1696685460000,0.6745,0.6745,0.6742,0.6745,1409.0 +1696685520000,0.6745,0.6745,0.6738,0.6738,6065.0 +1696685580000,0.6737,0.6738,0.6733,0.6736,2879.0 +1696685640000,0.6737,0.6743,0.6737,0.6743,762.0 +1696685700000,0.6744,0.6747,0.6743,0.6743,1285.0 +1696685760000,0.6743,0.6743,0.6741,0.6741,2996.0 +1696685820000,0.6738,0.6738,0.6735,0.6735,817.0 +1696685880000,0.6735,0.6735,0.6731,0.6734,1060.0 +1696685940000,0.6732,0.6732,0.6732,0.6732,571.0 +1696686000000,0.6732,0.6732,0.6728,0.673,2555.0 +1696686060000,0.6731,0.6732,0.6731,0.6732,577.0 +1696686120000,0.6731,0.6732,0.6731,0.6732,395.0 +1696686180000,0.6731,0.6732,0.6731,0.6731,153.0 +1696686240000,0.673,0.6731,0.6723,0.6723,9408.0 +1696686300000,0.6724,0.6724,0.672,0.6724,7669.0 +1696686360000,0.6724,0.6724,0.6722,0.6722,1576.0 +1696686420000,0.6721,0.6722,0.6707,0.6715,35973.0 +1696686480000,0.6714,0.6716,0.6704,0.6713,13617.0 +1696686540000,0.6711,0.6711,0.6705,0.6709,13814.0 +1696686600000,0.6709,0.6709,0.6702,0.6705,6081.0 +1696686660000,0.6704,0.6709,0.6704,0.6707,11563.0 +1696686720000,0.6708,0.6717,0.6708,0.6717,13323.0 +1696686780000,0.6718,0.6718,0.6718,0.6718,577.0 +1696686840000,0.6717,0.6717,0.6717,0.6717,15.0 +1696686900000,0.6717,0.6718,0.6713,0.6713,3473.0 +1696686960000,0.6713,0.6715,0.6713,0.6715,1550.0 +1696687020000,0.6714,0.6714,0.6712,0.6714,3255.0 +1696687080000,0.6713,0.6714,0.6712,0.6714,314.0 +1696687140000,0.6713,0.6713,0.6712,0.6712,854.0 +1696687200000,0.6712,0.6713,0.6709,0.6713,2842.0 +1696687260000,0.6711,0.6714,0.6711,0.6712,1650.0 +1696687320000,0.6713,0.6714,0.6712,0.6712,1508.0 +1696687380000,0.6713,0.6715,0.6713,0.6713,1038.0 +1696687440000,0.6715,0.6715,0.6715,0.6715,92.0 +1696687500000,0.6714,0.6725,0.6713,0.6725,8509.0 +1696687560000,0.6726,0.6726,0.6723,0.6723,2080.0 +1696687620000,0.6722,0.6722,0.6722,0.6722,321.0 +1696687680000,0.6722,0.6722,0.672,0.6722,1645.0 +1696687740000,0.6723,0.6724,0.6722,0.6722,1839.0 +1696687800000,0.6723,0.6726,0.6723,0.6726,1796.0 +1696687860000,0.6724,0.6726,0.6724,0.6726,282.0 +1696687920000,0.6725,0.673,0.6725,0.673,1390.0 +1696687980000,0.673,0.673,0.6727,0.6727,896.0 +1696688040000,0.6727,0.6728,0.6726,0.6728,1190.0 +1696688100000,0.6727,0.6728,0.6725,0.6726,803.0 +1696688160000,0.6726,0.6726,0.6725,0.6726,2418.0 +1696688220000,0.6725,0.6729,0.6725,0.6729,460.0 +1696688280000,0.6729,0.6729,0.6719,0.6724,5216.0 +1696688340000,0.672,0.6725,0.6716,0.6725,7992.0 +1696688400000,0.6725,0.6726,0.6725,0.6726,538.0 +1696688460000,0.6725,0.6726,0.6725,0.6726,365.0 +1696688520000,0.6727,0.6728,0.6727,0.6727,3541.0 +1696688580000,0.6728,0.6729,0.6728,0.6729,3274.0 +1696688640000,0.6729,0.6738,0.6729,0.6737,11248.0 +1696688700000,0.6738,0.6738,0.673,0.6733,17799.0 +1696688760000,0.6733,0.6733,0.6733,0.6733,0.0 +1696688820000,0.6732,0.6735,0.6732,0.6735,2034.0 +1696688880000,0.6734,0.6739,0.6726,0.6736,11803.0 +1696688940000,0.6736,0.6737,0.6734,0.6737,2417.0 +1696689000000,0.6737,0.6738,0.6729,0.6729,8690.0 +1696689060000,0.6729,0.6736,0.6724,0.6734,7350.0 +1696689120000,0.6734,0.6734,0.6734,0.6734,0.0 +1696689180000,0.6732,0.6732,0.6731,0.6731,129.0 +1696689240000,0.6729,0.6729,0.6721,0.6721,1857.0 +1696689300000,0.6721,0.6736,0.672,0.6736,4381.0 +1696689360000,0.6735,0.6735,0.6732,0.6733,1391.0 +1696689420000,0.6733,0.6733,0.6733,0.6733,0.0 +1696689480000,0.6734,0.6734,0.6731,0.6731,466.0 +1696689540000,0.6735,0.6737,0.6735,0.6737,456.0 +1696689600000,0.6738,0.674,0.6737,0.6737,421.0 +1696689660000,0.6735,0.6735,0.6729,0.6734,1283.0 +1696689720000,0.6736,0.674,0.6736,0.6739,3950.0 +1696689780000,0.6739,0.6739,0.6739,0.6739,167.0 +1696689840000,0.674,0.674,0.674,0.674,1815.0 +1696689900000,0.6741,0.6742,0.674,0.6742,464.0 +1696689960000,0.6742,0.6744,0.6742,0.6744,128.0 +1696690020000,0.6746,0.6751,0.6746,0.6751,690.0 +1696690080000,0.6751,0.6751,0.675,0.675,127.0 +1696690140000,0.6751,0.6756,0.675,0.6754,4131.0 +1696690200000,0.6753,0.6762,0.6753,0.6759,10758.0 +1696690260000,0.6758,0.6758,0.6758,0.6758,3680.0 +1696690320000,0.6757,0.6757,0.6755,0.6757,3546.0 +1696690380000,0.6757,0.6762,0.6757,0.6761,6109.0 +1696690440000,0.6761,0.6761,0.6752,0.6752,5899.0 +1696690500000,0.6758,0.6759,0.6755,0.6755,884.0 +1696690560000,0.6751,0.6753,0.6749,0.6753,1262.0 +1696690620000,0.6753,0.6759,0.6753,0.6754,3978.0 +1696690680000,0.6755,0.6755,0.6752,0.6753,257.0 +1696690740000,0.6752,0.6752,0.675,0.6751,719.0 +1696690800000,0.6752,0.6752,0.6745,0.6749,7318.0 +1696690860000,0.6747,0.6758,0.6745,0.6758,2936.0 +1696690920000,0.6758,0.6758,0.6757,0.6758,235.0 +1696690980000,0.6758,0.6796,0.6758,0.6779,114326.0 +1696691040000,0.6778,0.6781,0.6773,0.6781,16139.0 +1696691100000,0.678,0.6783,0.6778,0.6778,2018.0 +1696691160000,0.6779,0.6783,0.6775,0.6775,6789.0 +1696691220000,0.6774,0.6775,0.6772,0.6772,5386.0 +1696691280000,0.6772,0.6773,0.6769,0.6769,8609.0 +1696691340000,0.6769,0.677,0.6768,0.677,71.0 +1696691400000,0.6769,0.677,0.6762,0.6762,11082.0 +1696691460000,0.6762,0.6774,0.6762,0.6773,5513.0 +1696691520000,0.6773,0.6773,0.6773,0.6773,0.0 +1696691580000,0.6772,0.6772,0.6772,0.6772,410.0 +1696691640000,0.6771,0.6771,0.6767,0.6768,2603.0 +1696691700000,0.6769,0.6773,0.6769,0.6773,838.0 +1696691760000,0.6773,0.6773,0.6773,0.6773,48.0 +1696691820000,0.6772,0.6781,0.6772,0.678,4786.0 +1696691880000,0.678,0.6796,0.678,0.6792,22059.0 +1696691940000,0.6791,0.6794,0.6789,0.6794,1786.0 +1696692000000,0.6791,0.6791,0.6778,0.6781,3957.0 +1696692060000,0.678,0.678,0.678,0.678,65.0 +1696692120000,0.678,0.6788,0.678,0.6784,1757.0 +1696692180000,0.6784,0.6787,0.6784,0.6787,229.0 +1696692240000,0.6786,0.679,0.6784,0.679,3604.0 +1696692300000,0.6787,0.679,0.6783,0.6783,2484.0 +1696692360000,0.6783,0.6789,0.6783,0.6789,991.0 +1696692420000,0.6786,0.679,0.6786,0.6789,414.0 +1696692480000,0.6788,0.6804,0.6788,0.6797,16074.0 +1696692540000,0.6796,0.6796,0.679,0.6793,13184.0 +1696692600000,0.6795,0.6802,0.6795,0.6802,1269.0 +1696692660000,0.6801,0.6801,0.6796,0.6796,1156.0 +1696692720000,0.6794,0.6797,0.678,0.6782,16019.0 +1696692780000,0.6782,0.6785,0.6778,0.6779,9384.0 +1696692840000,0.6782,0.6782,0.6773,0.6773,4255.0 +1696692900000,0.6774,0.6777,0.6772,0.6772,1970.0 +1696692960000,0.6771,0.6771,0.6765,0.6768,7905.0 +1696693020000,0.6768,0.6768,0.6766,0.6766,762.0 +1696693080000,0.6765,0.6766,0.6765,0.6766,1358.0 +1696693140000,0.6764,0.6765,0.6759,0.6759,3087.0 +1696693200000,0.676,0.676,0.6749,0.6749,4805.0 +1696693260000,0.675,0.6752,0.6748,0.6752,4066.0 +1696693320000,0.6755,0.676,0.675,0.6753,13534.0 +1696693380000,0.6754,0.6759,0.6754,0.6758,2304.0 +1696693440000,0.6758,0.6758,0.6751,0.6751,1919.0 +1696693500000,0.6751,0.6757,0.6749,0.6754,4185.0 +1696693560000,0.6755,0.6758,0.6753,0.6758,2026.0 +1696693620000,0.6759,0.6761,0.6758,0.6761,1985.0 +1696693680000,0.6762,0.6766,0.6759,0.6759,2529.0 +1696693740000,0.676,0.6766,0.676,0.6765,1023.0 +1696693800000,0.6766,0.6766,0.6762,0.6762,2815.0 +1696693860000,0.6762,0.6765,0.6762,0.6765,1192.0 +1696693920000,0.6766,0.6774,0.6766,0.6772,6366.0 +1696693980000,0.6769,0.6771,0.6761,0.6764,4835.0 +1696694040000,0.6766,0.6773,0.6764,0.6773,4556.0 +1696694100000,0.6772,0.6777,0.6772,0.6776,3963.0 +1696694160000,0.6778,0.6783,0.6778,0.6783,2202.0 +1696694220000,0.6784,0.6784,0.6777,0.6778,2193.0 +1696694280000,0.6781,0.6783,0.6774,0.6782,4908.0 +1696694340000,0.678,0.678,0.6772,0.678,8178.0 +1696694400000,0.678,0.6781,0.6774,0.6778,4364.0 +1696694460000,0.6778,0.6778,0.6762,0.6764,3509.0 +1696694520000,0.6764,0.6767,0.6763,0.6765,5590.0 +1696694580000,0.6764,0.6767,0.6764,0.6766,956.0 +1696694640000,0.6766,0.6766,0.6764,0.6765,324.0 +1696694700000,0.6764,0.6769,0.6763,0.6769,3365.0 +1696694760000,0.6769,0.6769,0.676,0.676,6515.0 +1696694820000,0.6761,0.6764,0.676,0.676,2563.0 +1696694880000,0.6761,0.6762,0.6761,0.6762,459.0 +1696694940000,0.6762,0.6764,0.676,0.6764,1594.0 +1696695000000,0.6764,0.6765,0.6763,0.6763,248.0 +1696695060000,0.6764,0.6764,0.676,0.6764,757.0 +1696695120000,0.6761,0.6767,0.6759,0.6767,1576.0 +1696695180000,0.6768,0.677,0.6768,0.6769,408.0 +1696695240000,0.677,0.677,0.6765,0.6765,808.0 +1696695300000,0.6763,0.6764,0.6762,0.6763,865.0 +1696695360000,0.6765,0.6779,0.6765,0.6779,1556.0 +1696695420000,0.6779,0.6785,0.6776,0.6777,8727.0 +1696695480000,0.678,0.6781,0.6779,0.6781,395.0 +1696695540000,0.6781,0.6783,0.6781,0.6781,349.0 +1696695600000,0.678,0.6783,0.6767,0.6771,6714.0 +1696695660000,0.6773,0.6773,0.6773,0.6773,34.0 +1696695720000,0.6773,0.6776,0.6773,0.6776,291.0 +1696695780000,0.6775,0.678,0.6775,0.6779,1126.0 +1696695840000,0.6783,0.6783,0.6777,0.6782,4254.0 +1696695900000,0.6782,0.6782,0.6777,0.6778,8043.0 +1696695960000,0.6778,0.6783,0.6778,0.6783,835.0 +1696696020000,0.678,0.6782,0.678,0.6782,60.0 +1696696080000,0.6781,0.6782,0.6772,0.6777,11210.0 +1696696140000,0.6777,0.6777,0.6777,0.6777,0.0 +1696696200000,0.6777,0.6783,0.6777,0.6783,3670.0 +1696696260000,0.6782,0.6791,0.6782,0.6791,9507.0 +1696696320000,0.6791,0.6793,0.6788,0.6789,3209.0 +1696696380000,0.679,0.6796,0.6789,0.6795,2356.0 +1696696440000,0.6795,0.6799,0.6795,0.6797,4735.0 +1696696500000,0.6796,0.6798,0.6796,0.6798,3414.0 +1696696560000,0.6797,0.6797,0.6789,0.679,18248.0 +1696696620000,0.6791,0.68,0.6791,0.68,2854.0 +1696696680000,0.68,0.68,0.6794,0.6794,2003.0 +1696696740000,0.6799,0.6799,0.6796,0.6799,226.0 +1696696800000,0.6799,0.68,0.6799,0.68,1000.0 +1696696860000,0.6799,0.6802,0.6799,0.6802,1613.0 +1696696920000,0.6802,0.6802,0.6797,0.6797,1438.0 +1696696980000,0.6791,0.6791,0.6787,0.6789,1297.0 +1696697040000,0.6791,0.6791,0.6782,0.6784,8885.0 +1696697100000,0.6786,0.6788,0.6785,0.6786,1743.0 +1696697160000,0.6785,0.6786,0.6776,0.6778,6333.0 +1696697220000,0.6777,0.678,0.6777,0.678,191.0 +1696697280000,0.6778,0.6779,0.6774,0.6779,1029.0 +1696697340000,0.678,0.6785,0.678,0.6785,3833.0 +1696697400000,0.6782,0.6785,0.6782,0.6783,1408.0 +1696697460000,0.6785,0.6785,0.6779,0.6779,1467.0 +1696697520000,0.6783,0.6783,0.6777,0.6777,893.0 +1696697580000,0.6779,0.6779,0.677,0.677,2004.0 +1696697640000,0.6773,0.6773,0.6773,0.6773,29.0 +1696697700000,0.6774,0.6776,0.6773,0.6774,1225.0 +1696697760000,0.6774,0.678,0.6773,0.6778,1376.0 +1696697820000,0.6774,0.6775,0.6772,0.6772,744.0 +1696697880000,0.6772,0.6772,0.677,0.6772,2513.0 +1696697940000,0.677,0.6775,0.6763,0.6775,5515.0 +1696698000000,0.6774,0.6781,0.6773,0.678,2300.0 +1696698060000,0.6779,0.6779,0.6773,0.6773,651.0 +1696698120000,0.6774,0.6774,0.6766,0.6766,4861.0 +1696698180000,0.6766,0.6766,0.6758,0.676,4369.0 +1696698240000,0.676,0.676,0.6752,0.6754,3540.0 +1696698300000,0.6753,0.6754,0.6751,0.6751,2354.0 +1696698360000,0.675,0.675,0.6742,0.6745,25417.0 +1696698420000,0.6745,0.6752,0.6745,0.6752,4500.0 +1696698480000,0.6752,0.677,0.6752,0.6764,28529.0 +1696698540000,0.6763,0.6764,0.6762,0.6762,1716.0 +1696698600000,0.6764,0.6765,0.6761,0.6762,1686.0 +1696698660000,0.6764,0.6764,0.676,0.6762,1527.0 +1696698720000,0.676,0.676,0.6756,0.6759,1119.0 +1696698780000,0.6759,0.6761,0.6758,0.6761,2035.0 +1696698840000,0.6759,0.676,0.6759,0.676,470.0 +1696698900000,0.6759,0.6759,0.675,0.6755,2592.0 +1696698960000,0.6756,0.6756,0.6753,0.6753,2829.0 +1696699020000,0.6751,0.6752,0.6741,0.6747,5119.0 +1696699080000,0.6748,0.6749,0.6739,0.6739,17971.0 +1696699140000,0.6741,0.6744,0.6736,0.6741,12356.0 +1696699200000,0.674,0.6743,0.6737,0.6737,1447.0 +1696699260000,0.6741,0.6742,0.6734,0.6739,8040.0 +1696699320000,0.6737,0.6739,0.6737,0.6739,318.0 +1696699380000,0.674,0.6748,0.674,0.6748,1404.0 +1696699440000,0.6748,0.6754,0.6748,0.6754,4345.0 +1696699500000,0.6753,0.6754,0.6751,0.6752,1417.0 +1696699560000,0.6754,0.6754,0.6748,0.6753,786.0 +1696699620000,0.6751,0.6753,0.675,0.6753,539.0 +1696699680000,0.6753,0.6753,0.6747,0.6747,3140.0 +1696699740000,0.6751,0.6751,0.6751,0.6751,348.0 +1696699800000,0.6752,0.6755,0.6751,0.6755,566.0 +1696699860000,0.6755,0.6756,0.6753,0.6753,816.0 +1696699920000,0.6755,0.6755,0.6755,0.6755,97.0 +1696699980000,0.6756,0.6757,0.6756,0.6757,377.0 +1696700040000,0.6757,0.6771,0.6757,0.6771,6781.0 +1696700100000,0.6767,0.6768,0.6762,0.6767,7266.0 +1696700160000,0.6764,0.6765,0.6763,0.6765,958.0 +1696700220000,0.6765,0.6765,0.6761,0.6763,1638.0 +1696700280000,0.6762,0.6763,0.6762,0.6763,287.0 +1696700340000,0.6762,0.6763,0.6755,0.6755,3610.0 +1696700400000,0.6754,0.6754,0.6753,0.6754,974.0 +1696700460000,0.6754,0.6758,0.6754,0.6758,1025.0 +1696700520000,0.676,0.676,0.676,0.676,151.0 +1696700580000,0.6762,0.6766,0.6762,0.6765,717.0 +1696700640000,0.6764,0.6765,0.6764,0.6765,255.0 +1696700700000,0.6766,0.6767,0.6763,0.6763,702.0 +1696700760000,0.6761,0.6761,0.6755,0.6755,1814.0 +1696700820000,0.6757,0.676,0.6757,0.676,948.0 +1696700880000,0.6762,0.6763,0.676,0.6761,1112.0 +1696700940000,0.6763,0.6763,0.6763,0.6763,37.0 +1696701000000,0.6763,0.6764,0.6761,0.6763,1810.0 +1696701060000,0.6763,0.6764,0.6763,0.6763,150.0 +1696701120000,0.6764,0.6764,0.6764,0.6764,211.0 +1696701180000,0.6764,0.6764,0.6757,0.6757,1399.0 +1696701240000,0.6758,0.6762,0.6758,0.6762,1698.0 +1696701300000,0.6763,0.6763,0.676,0.6762,535.0 +1696701360000,0.676,0.6761,0.6759,0.6759,178.0 +1696701420000,0.6759,0.6759,0.6753,0.6754,3524.0 +1696701480000,0.6754,0.6755,0.6752,0.6755,1206.0 +1696701540000,0.6753,0.6755,0.6753,0.6755,139.0 +1696701600000,0.6754,0.6755,0.6752,0.6754,744.0 +1696701660000,0.6752,0.6759,0.675,0.6759,3870.0 +1696701720000,0.6759,0.6761,0.6758,0.6761,773.0 +1696701780000,0.676,0.6763,0.6757,0.6763,1788.0 +1696701840000,0.6765,0.6774,0.6765,0.6773,5263.0 +1696701900000,0.6774,0.6775,0.6769,0.6769,5808.0 +1696701960000,0.6769,0.677,0.6769,0.677,720.0 +1696702020000,0.6771,0.6771,0.6769,0.677,1739.0 +1696702080000,0.6771,0.6771,0.6756,0.6756,5660.0 +1696702140000,0.6754,0.6757,0.6752,0.6757,3842.0 +1696702200000,0.6756,0.6756,0.6754,0.6755,2203.0 +1696702260000,0.6756,0.6756,0.675,0.675,3648.0 +1696702320000,0.6752,0.6752,0.6749,0.6749,434.0 +1696702380000,0.6751,0.6758,0.6751,0.6758,1479.0 +1696702440000,0.6758,0.6758,0.6757,0.6757,397.0 +1696702500000,0.6758,0.676,0.675,0.675,6552.0 +1696702560000,0.6751,0.676,0.6751,0.6759,5369.0 +1696702620000,0.676,0.676,0.6756,0.6758,1434.0 +1696702680000,0.6759,0.6759,0.6758,0.6758,400.0 +1696702740000,0.6756,0.6756,0.6754,0.6756,653.0 +1696702800000,0.6756,0.6757,0.6752,0.6752,741.0 +1696702860000,0.6755,0.6758,0.6755,0.6758,200.0 +1696702920000,0.6755,0.6757,0.6751,0.6752,1524.0 +1696702980000,0.675,0.6753,0.675,0.6753,935.0 +1696703040000,0.6757,0.676,0.6756,0.6758,3255.0 +1696703100000,0.6758,0.6758,0.6755,0.6755,339.0 +1696703160000,0.6756,0.6757,0.6754,0.6754,1210.0 +1696703220000,0.6754,0.6755,0.6753,0.6753,416.0 +1696703280000,0.6754,0.6755,0.6754,0.6755,84.0 +1696703340000,0.6756,0.6756,0.6753,0.6754,597.0 +1696703400000,0.6753,0.6755,0.6752,0.6753,1242.0 +1696703460000,0.6756,0.6756,0.6755,0.6755,1102.0 +1696703520000,0.6755,0.6755,0.6755,0.6755,88.0 +1696703580000,0.6756,0.6758,0.6756,0.6758,180.0 +1696703640000,0.6758,0.676,0.6755,0.676,4469.0 +1696703700000,0.676,0.676,0.6757,0.6757,1872.0 +1696703760000,0.6757,0.6761,0.6757,0.676,6917.0 +1696703820000,0.676,0.6766,0.676,0.6766,3048.0 +1696703880000,0.6767,0.6768,0.6767,0.6768,722.0 +1696703940000,0.6769,0.6773,0.6769,0.6773,1026.0 +1696704000000,0.6772,0.6772,0.676,0.676,6056.0 +1696704060000,0.676,0.6765,0.676,0.6764,1517.0 +1696704120000,0.6764,0.6764,0.6763,0.6764,1004.0 +1696704180000,0.6765,0.6769,0.6765,0.6766,3151.0 +1696704240000,0.6766,0.6766,0.6764,0.6766,1183.0 +1696704300000,0.6766,0.6771,0.6766,0.677,2154.0 +1696704360000,0.677,0.677,0.6766,0.6766,1293.0 +1696704420000,0.6766,0.6767,0.6764,0.6764,3114.0 +1696704480000,0.6764,0.6765,0.6762,0.6765,2018.0 +1696704540000,0.6766,0.6766,0.6763,0.6766,1158.0 +1696704600000,0.6764,0.6766,0.6762,0.6763,2197.0 +1696704660000,0.6763,0.6763,0.6743,0.6743,6934.0 +1696704720000,0.6741,0.6743,0.6738,0.6738,5487.0 +1696704780000,0.6737,0.6746,0.6736,0.6746,5463.0 +1696704840000,0.6744,0.6744,0.6744,0.6744,2051.0 +1696704900000,0.6745,0.6746,0.6742,0.6744,1216.0 +1696704960000,0.6746,0.6748,0.6743,0.6744,7742.0 +1696705020000,0.6746,0.6746,0.6742,0.6743,2502.0 +1696705080000,0.6743,0.6745,0.6738,0.6738,3132.0 +1696705140000,0.674,0.6747,0.674,0.6747,494.0 +1696705200000,0.6747,0.6748,0.6723,0.673,36708.0 +1696705260000,0.6728,0.6729,0.6722,0.6729,6728.0 +1696705320000,0.6727,0.6728,0.6725,0.6726,1781.0 +1696705380000,0.6724,0.6724,0.6713,0.6721,19433.0 +1696705440000,0.672,0.6723,0.6717,0.6719,6066.0 +1696705500000,0.6719,0.6721,0.6719,0.6721,1163.0 +1696705560000,0.6722,0.6725,0.6722,0.6725,1260.0 +1696705620000,0.6726,0.6726,0.6715,0.6717,6650.0 +1696705680000,0.6717,0.6721,0.6717,0.6719,2170.0 +1696705740000,0.672,0.672,0.6713,0.6718,3220.0 +1696705800000,0.6721,0.6728,0.6721,0.6726,18097.0 +1696705860000,0.6728,0.6737,0.6728,0.6737,2358.0 +1696705920000,0.6738,0.6748,0.6738,0.6748,4808.0 +1696705980000,0.6748,0.6748,0.6743,0.6743,3667.0 +1696706040000,0.6744,0.6747,0.6744,0.6747,1238.0 +1696706100000,0.6747,0.6747,0.6733,0.6733,7982.0 +1696706160000,0.6732,0.6732,0.673,0.6732,3208.0 +1696706220000,0.6735,0.6735,0.6732,0.6734,4206.0 +1696706280000,0.6734,0.6735,0.6733,0.6733,871.0 +1696706340000,0.6732,0.6738,0.6732,0.6738,1838.0 +1696706400000,0.6736,0.6736,0.6726,0.6726,5459.0 +1696706460000,0.6726,0.6727,0.6726,0.6727,290.0 +1696706520000,0.6727,0.6732,0.6717,0.6732,8325.0 +1696706580000,0.6733,0.6733,0.6712,0.672,34851.0 +1696706640000,0.672,0.6721,0.6714,0.6714,2461.0 +1696706700000,0.6715,0.6718,0.6713,0.6718,1179.0 +1696706760000,0.6716,0.6718,0.6715,0.6716,888.0 +1696706820000,0.6716,0.6717,0.6712,0.6717,6995.0 +1696706880000,0.6717,0.6718,0.6715,0.6716,559.0 +1696706940000,0.6715,0.6718,0.6712,0.6718,1256.0 +1696707000000,0.6717,0.6719,0.6716,0.6717,2376.0 +1696707060000,0.6717,0.6725,0.6716,0.6725,6092.0 +1696707120000,0.6722,0.6728,0.6722,0.6728,1055.0 +1696707180000,0.6728,0.6732,0.6728,0.6732,3146.0 +1696707240000,0.6731,0.6735,0.6731,0.6735,4616.0 +1696707300000,0.6731,0.6733,0.6729,0.6733,2571.0 +1696707360000,0.6733,0.6735,0.6733,0.6735,1229.0 +1696707420000,0.6735,0.6742,0.6735,0.6739,4120.0 +1696707480000,0.6738,0.674,0.6737,0.674,2289.0 +1696707540000,0.674,0.6741,0.6739,0.6741,1500.0 +1696707600000,0.6742,0.6752,0.6742,0.6752,6792.0 +1696707660000,0.675,0.6752,0.6747,0.6749,7286.0 +1696707720000,0.6749,0.6752,0.6749,0.6751,9303.0 +1696707780000,0.6751,0.6751,0.675,0.675,421.0 +1696707840000,0.675,0.6758,0.675,0.6758,2347.0 +1696707900000,0.6758,0.6759,0.6757,0.6757,5776.0 +1696707960000,0.6758,0.6758,0.6756,0.6756,2004.0 +1696708020000,0.6756,0.6759,0.6756,0.6758,616.0 +1696708080000,0.6757,0.6757,0.6756,0.6756,1123.0 +1696708140000,0.6757,0.6757,0.6753,0.6757,1772.0 +1696708200000,0.6757,0.6757,0.6751,0.6752,3259.0 +1696708260000,0.6751,0.6751,0.6744,0.6746,5509.0 +1696708320000,0.6748,0.6748,0.6743,0.6744,1684.0 +1696708380000,0.6745,0.675,0.674,0.674,12157.0 +1696708440000,0.6741,0.6741,0.673,0.6732,11042.0 +1696708500000,0.6735,0.6735,0.6725,0.6725,2512.0 +1696708560000,0.6726,0.6726,0.6722,0.6722,1436.0 +1696708620000,0.6723,0.6726,0.6721,0.6726,4387.0 +1696708680000,0.6723,0.6723,0.6708,0.6717,21969.0 +1696708740000,0.6714,0.6728,0.6713,0.6728,3184.0 +1696708800000,0.6728,0.6728,0.6717,0.6719,9371.0 +1696708860000,0.672,0.6733,0.672,0.6733,1602.0 +1696708920000,0.6734,0.6737,0.6732,0.6735,3493.0 +1696708980000,0.6735,0.6737,0.6734,0.6737,1804.0 +1696709040000,0.6738,0.6742,0.6738,0.6742,3057.0 +1696709100000,0.6742,0.6749,0.6742,0.6749,4111.0 +1696709160000,0.675,0.6753,0.675,0.6753,2206.0 +1696709220000,0.6755,0.6755,0.6748,0.6749,4228.0 +1696709280000,0.6754,0.6754,0.675,0.6751,1760.0 +1696709340000,0.6752,0.6759,0.6752,0.6759,3557.0 +1696709400000,0.6759,0.6761,0.6759,0.6761,2390.0 +1696709460000,0.6761,0.6766,0.6761,0.6764,7949.0 +1696709520000,0.6763,0.6765,0.6752,0.6753,11293.0 +1696709580000,0.6752,0.6752,0.6736,0.6736,13808.0 +1696709640000,0.6742,0.6743,0.6738,0.6738,2185.0 +1696709700000,0.6738,0.6741,0.6737,0.674,2253.0 +1696709760000,0.6739,0.6747,0.6739,0.6747,1117.0 +1696709820000,0.6749,0.6752,0.6748,0.6748,1302.0 +1696709880000,0.6747,0.675,0.6746,0.6746,1406.0 +1696709940000,0.6741,0.6744,0.6738,0.6744,4109.0 +1696710000000,0.6745,0.6746,0.6744,0.6746,1188.0 +1696710060000,0.6749,0.6752,0.6749,0.6752,1719.0 +1696710120000,0.6751,0.6751,0.6751,0.6751,227.0 +1696710180000,0.675,0.6752,0.6748,0.6752,1295.0 +1696710240000,0.675,0.675,0.6743,0.6743,4082.0 +1696710300000,0.6742,0.6745,0.6741,0.6741,1395.0 +1696710360000,0.6742,0.6742,0.6742,0.6742,112.0 +1696710420000,0.6744,0.6748,0.6744,0.6744,3130.0 +1696710480000,0.6743,0.6744,0.6743,0.6744,35.0 +1696710540000,0.6743,0.6743,0.6743,0.6743,34.0 +1696710600000,0.6744,0.6752,0.6744,0.6752,6432.0 +1696710660000,0.6748,0.6758,0.6747,0.6758,4252.0 +1696710720000,0.6756,0.6759,0.6752,0.6758,3951.0 +1696710780000,0.6758,0.6762,0.6751,0.6757,3916.0 +1696710840000,0.6759,0.6762,0.6759,0.6759,1258.0 +1696710900000,0.6759,0.6759,0.6757,0.6757,1498.0 +1696710960000,0.6759,0.6767,0.6759,0.6766,10101.0 +1696711020000,0.6767,0.6768,0.6767,0.6768,103.0 +1696711080000,0.6767,0.6768,0.6767,0.6768,1243.0 +1696711140000,0.6766,0.6768,0.6765,0.6767,1591.0 +1696711200000,0.6766,0.6776,0.6766,0.6776,8148.0 +1696711260000,0.6775,0.6776,0.6773,0.6773,483.0 +1696711320000,0.6773,0.6773,0.677,0.6771,1451.0 +1696711380000,0.677,0.6771,0.677,0.6771,308.0 +1696711440000,0.6771,0.6771,0.677,0.6771,169.0 +1696711500000,0.6771,0.6771,0.677,0.6771,326.0 +1696711560000,0.6771,0.6772,0.6771,0.6772,521.0 +1696711620000,0.6773,0.6778,0.6773,0.6777,1428.0 +1696711680000,0.6778,0.6778,0.6774,0.6774,1824.0 +1696711740000,0.6775,0.6775,0.6774,0.6775,2715.0 +1696711800000,0.6775,0.6776,0.6775,0.6776,294.0 +1696711860000,0.6776,0.6776,0.6775,0.6776,169.0 +1696711920000,0.6776,0.6776,0.6775,0.6775,218.0 +1696711980000,0.6775,0.6775,0.677,0.6773,2701.0 +1696712040000,0.6773,0.6778,0.6773,0.6777,3077.0 +1696712100000,0.6777,0.6777,0.6775,0.6775,2095.0 +1696712160000,0.6775,0.6776,0.6775,0.6776,417.0 +1696712220000,0.6776,0.6776,0.6773,0.6775,900.0 +1696712280000,0.6775,0.6777,0.6773,0.6777,1606.0 +1696712340000,0.6777,0.6777,0.6776,0.6776,97.0 +1696712400000,0.6777,0.6778,0.6773,0.6773,2674.0 +1696712460000,0.6773,0.6774,0.6771,0.6773,1204.0 +1696712520000,0.6773,0.6778,0.6773,0.6778,1459.0 +1696712580000,0.6777,0.6777,0.6776,0.6777,787.0 +1696712640000,0.6777,0.6777,0.6776,0.6776,1679.0 +1696712700000,0.6776,0.6778,0.6776,0.6777,2017.0 +1696712760000,0.6776,0.6776,0.6754,0.6754,31661.0 +1696712820000,0.6756,0.6758,0.6755,0.6756,9095.0 +1696712880000,0.6756,0.6775,0.6756,0.6775,13226.0 +1696712940000,0.6775,0.6775,0.6773,0.6773,774.0 +1696713000000,0.6773,0.6779,0.6772,0.6779,8863.0 +1696713060000,0.6776,0.6779,0.6776,0.6779,2075.0 +1696713120000,0.678,0.6781,0.678,0.6781,284.0 +1696713180000,0.6781,0.6781,0.6778,0.6779,2499.0 +1696713240000,0.6779,0.6781,0.6779,0.6781,266.0 +1696713300000,0.678,0.6781,0.6777,0.678,2467.0 +1696713360000,0.678,0.678,0.6769,0.677,2358.0 +1696713420000,0.677,0.6777,0.677,0.6777,1226.0 +1696713480000,0.6781,0.6781,0.678,0.6781,249.0 +1696713540000,0.6782,0.6783,0.6781,0.6783,2156.0 +1696713600000,0.6781,0.6781,0.6775,0.6776,6102.0 +1696713660000,0.6776,0.6776,0.6775,0.6775,45.0 +1696713720000,0.6775,0.6775,0.6775,0.6775,149.0 +1696713780000,0.6775,0.6775,0.6775,0.6775,89.0 +1696713840000,0.6775,0.6775,0.6775,0.6775,0.0 +1696713900000,0.6774,0.6774,0.6774,0.6774,350.0 +1696713960000,0.6775,0.6779,0.6775,0.6777,2188.0 +1696714020000,0.6776,0.6776,0.6776,0.6776,153.0 +1696714080000,0.6776,0.6776,0.6776,0.6776,52.0 +1696714140000,0.6776,0.6776,0.6774,0.6776,437.0 +1696714200000,0.6776,0.6785,0.6776,0.6785,740.0 +1696714260000,0.6784,0.6784,0.6784,0.6784,493.0 +1696714320000,0.6784,0.6785,0.6784,0.6785,62.0 +1696714380000,0.6785,0.6796,0.6785,0.6796,8743.0 +1696714440000,0.6792,0.6793,0.6792,0.6792,1216.0 +1696714500000,0.679,0.6791,0.679,0.6791,388.0 +1696714560000,0.6792,0.6796,0.6791,0.6793,1153.0 +1696714620000,0.6793,0.6794,0.6793,0.6794,758.0 +1696714680000,0.6793,0.6793,0.6793,0.6793,34.0 +1696714740000,0.6793,0.6793,0.6781,0.6787,5954.0 +1696714800000,0.679,0.6792,0.679,0.6792,859.0 +1696714860000,0.6792,0.6793,0.6792,0.6793,257.0 +1696714920000,0.6793,0.6793,0.6793,0.6793,0.0 +1696714980000,0.6793,0.6793,0.6793,0.6793,0.0 +1696715040000,0.6793,0.6793,0.679,0.6792,3355.0 +1696715100000,0.6792,0.6792,0.6788,0.6789,1998.0 +1696715160000,0.679,0.679,0.6789,0.6789,827.0 +1696715220000,0.6791,0.6791,0.6791,0.6791,57.0 +1696715280000,0.6791,0.6791,0.6791,0.6791,213.0 +1696715340000,0.6791,0.6791,0.6786,0.6786,1872.0 +1696715400000,0.6786,0.6786,0.6782,0.6785,2122.0 +1696715460000,0.6784,0.6785,0.6784,0.6785,82.0 +1696715520000,0.6785,0.6785,0.6785,0.6785,0.0 +1696715580000,0.6784,0.6784,0.6784,0.6784,21.0 +1696715640000,0.6784,0.6785,0.6783,0.6785,690.0 +1696715700000,0.6785,0.6785,0.6784,0.6785,462.0 +1696715760000,0.6785,0.6785,0.6784,0.6785,2009.0 +1696715820000,0.6785,0.6785,0.6785,0.6785,146.0 +1696715880000,0.6786,0.6791,0.6768,0.6776,19153.0 +1696715940000,0.6775,0.678,0.6775,0.6775,2239.0 +1696716000000,0.6776,0.6782,0.6776,0.6779,656.0 +1696716060000,0.6782,0.6788,0.6781,0.6786,1368.0 +1696716120000,0.6788,0.6792,0.6788,0.6792,1410.0 +1696716180000,0.6792,0.6792,0.6791,0.6791,1170.0 +1696716240000,0.6792,0.6793,0.6791,0.6793,2996.0 +1696716300000,0.6793,0.6794,0.6792,0.6793,1272.0 +1696716360000,0.6792,0.6792,0.678,0.678,5864.0 +1696716420000,0.6778,0.6779,0.6778,0.6779,688.0 +1696716480000,0.6779,0.6779,0.6779,0.6779,73.0 +1696716540000,0.6778,0.6778,0.677,0.6774,13123.0 +1696716600000,0.6774,0.6774,0.6772,0.6772,610.0 +1696716660000,0.6772,0.6773,0.6772,0.6773,288.0 +1696716720000,0.6773,0.6773,0.6773,0.6773,0.0 +1696716780000,0.6773,0.6773,0.6773,0.6773,19.0 +1696716840000,0.6772,0.6772,0.6772,0.6772,278.0 +1696716900000,0.6771,0.6771,0.6768,0.6768,795.0 +1696716960000,0.6768,0.6768,0.6768,0.6768,0.0 +1696717020000,0.6769,0.6773,0.6769,0.677,2407.0 +1696717080000,0.6769,0.677,0.6769,0.677,20.0 +1696717140000,0.6769,0.6769,0.6766,0.6768,2120.0 +1696717200000,0.6768,0.6768,0.6752,0.6752,4173.0 +1696717260000,0.6753,0.6755,0.6752,0.6752,2271.0 +1696717320000,0.6755,0.6757,0.6754,0.6754,475.0 +1696717380000,0.6757,0.6764,0.6757,0.6763,942.0 +1696717440000,0.6763,0.6763,0.6757,0.6757,429.0 +1696717500000,0.6757,0.6762,0.6757,0.6761,709.0 +1696717560000,0.6762,0.6762,0.6761,0.6761,64.0 +1696717620000,0.6761,0.6761,0.6761,0.6761,80.0 +1696717680000,0.6761,0.6761,0.6758,0.6758,952.0 +1696717740000,0.6758,0.6758,0.6758,0.6758,0.0 +1696717800000,0.6758,0.6758,0.6758,0.6758,40.0 +1696717860000,0.6759,0.6764,0.6759,0.6764,2828.0 +1696717920000,0.6764,0.6768,0.6764,0.6768,1059.0 +1696717980000,0.6767,0.6767,0.6767,0.6767,188.0 +1696718040000,0.6767,0.6768,0.6767,0.6768,62.0 +1696718100000,0.6767,0.6767,0.6758,0.6759,2111.0 +1696718160000,0.6759,0.676,0.6759,0.676,333.0 +1696718220000,0.676,0.676,0.6754,0.6754,3794.0 +1696718280000,0.6757,0.6761,0.6757,0.6761,2375.0 +1696718340000,0.6762,0.6772,0.6762,0.6772,5171.0 +1696718400000,0.6772,0.6772,0.6771,0.6771,1131.0 +1696718460000,0.6771,0.6774,0.6771,0.6773,414.0 +1696718520000,0.6774,0.6774,0.6773,0.6773,187.0 +1696718580000,0.6773,0.6773,0.6773,0.6773,0.0 +1696718640000,0.6773,0.6773,0.6773,0.6773,934.0 +1696718700000,0.6773,0.6773,0.6771,0.6771,1085.0 +1696718760000,0.6772,0.6777,0.6772,0.6777,1347.0 +1696718820000,0.6778,0.6778,0.6775,0.6777,1718.0 +1696718880000,0.6775,0.6775,0.6775,0.6775,152.0 +1696718940000,0.6776,0.678,0.6776,0.6778,581.0 +1696719000000,0.6779,0.6784,0.6779,0.6784,1222.0 +1696719060000,0.6783,0.6784,0.6783,0.6784,431.0 +1696719120000,0.6784,0.6785,0.6782,0.6784,1219.0 +1696719180000,0.6784,0.6785,0.6784,0.6785,207.0 +1696719240000,0.6785,0.6785,0.6785,0.6785,0.0 +1696719300000,0.6784,0.6784,0.6778,0.6778,1325.0 +1696719360000,0.6775,0.6776,0.6775,0.6776,247.0 +1696719420000,0.6776,0.6779,0.6776,0.6779,200.0 +1696719480000,0.6778,0.6779,0.6777,0.6778,403.0 +1696719540000,0.6778,0.6779,0.6778,0.6778,211.0 +1696719600000,0.6778,0.678,0.6775,0.6779,1217.0 +1696719660000,0.6779,0.678,0.6778,0.678,1607.0 +1696719720000,0.678,0.6784,0.6779,0.6784,1209.0 +1696719780000,0.6783,0.6783,0.6782,0.6782,1123.0 +1696719840000,0.6783,0.6783,0.6782,0.6782,195.0 +1696719900000,0.6782,0.6786,0.6782,0.6784,3202.0 +1696719960000,0.6784,0.6784,0.6782,0.6782,2876.0 +1696720020000,0.6782,0.6783,0.6782,0.6783,706.0 +1696720080000,0.6784,0.6784,0.6783,0.6783,1666.0 +1696720140000,0.6784,0.6784,0.6783,0.6783,276.0 +1696720200000,0.6783,0.6783,0.6778,0.6781,1857.0 +1696720260000,0.6781,0.6781,0.6779,0.6781,568.0 +1696720320000,0.6781,0.6781,0.6778,0.6779,1029.0 +1696720380000,0.6778,0.6779,0.6778,0.6779,37.0 +1696720440000,0.6778,0.678,0.6778,0.6778,1957.0 +1696720500000,0.6779,0.6785,0.6779,0.6785,9441.0 +1696720560000,0.6786,0.6786,0.6782,0.6783,711.0 +1696720620000,0.6784,0.6786,0.6782,0.6786,1757.0 +1696720680000,0.6784,0.6785,0.678,0.678,913.0 +1696720740000,0.6781,0.6781,0.678,0.678,291.0 +1696720800000,0.6779,0.6779,0.6774,0.6774,4148.0 +1696720860000,0.6774,0.6774,0.6774,0.6774,1129.0 +1696720920000,0.6774,0.6776,0.6774,0.6775,534.0 +1696720980000,0.6775,0.6775,0.6775,0.6775,13.0 +1696721040000,0.6774,0.6774,0.6774,0.6774,108.0 +1696721100000,0.6773,0.6775,0.6773,0.6775,562.0 +1696721160000,0.6775,0.6776,0.6775,0.6776,298.0 +1696721220000,0.6775,0.6778,0.6775,0.6778,417.0 +1696721280000,0.6778,0.678,0.6778,0.6778,1900.0 +1696721340000,0.6779,0.6779,0.6779,0.6779,108.0 +1696721400000,0.6778,0.678,0.6778,0.6778,2646.0 +1696721460000,0.6778,0.6778,0.6771,0.6771,2214.0 +1696721520000,0.6775,0.678,0.6774,0.678,1128.0 +1696721580000,0.678,0.6792,0.678,0.6788,24028.0 +1696721640000,0.6788,0.6789,0.6785,0.6785,4036.0 +1696721700000,0.6785,0.6786,0.6783,0.6784,1049.0 +1696721760000,0.6784,0.6785,0.6784,0.6785,1475.0 +1696721820000,0.6785,0.6785,0.6785,0.6785,642.0 +1696721880000,0.6784,0.6784,0.6784,0.6784,61.0 +1696721940000,0.6784,0.6784,0.6784,0.6784,20.0 +1696722000000,0.6784,0.6784,0.6784,0.6784,60.0 +1696722060000,0.6784,0.6784,0.6769,0.6774,26382.0 +1696722120000,0.6774,0.6775,0.6771,0.6773,2290.0 +1696722180000,0.6772,0.6775,0.6772,0.6773,1818.0 +1696722240000,0.6773,0.6773,0.6772,0.6773,519.0 +1696722300000,0.6772,0.6772,0.6772,0.6772,713.0 +1696722360000,0.6772,0.6777,0.6772,0.6777,6050.0 +1696722420000,0.6778,0.678,0.6778,0.6778,2124.0 +1696722480000,0.6778,0.6778,0.6772,0.6772,739.0 +1696722540000,0.6773,0.6773,0.677,0.677,782.0 +1696722600000,0.677,0.6772,0.677,0.6772,2930.0 +1696722660000,0.6772,0.6776,0.6771,0.6771,1773.0 +1696722720000,0.6775,0.6782,0.6775,0.6782,1352.0 +1696722780000,0.6782,0.6784,0.6781,0.6781,1783.0 +1696722840000,0.6785,0.6786,0.6783,0.6783,3147.0 +1696722900000,0.6782,0.6783,0.678,0.6781,1962.0 +1696722960000,0.678,0.678,0.6774,0.6777,2358.0 +1696723020000,0.6776,0.6776,0.6771,0.6772,1529.0 +1696723080000,0.6774,0.6776,0.6774,0.6775,910.0 +1696723140000,0.6776,0.6786,0.6776,0.6783,2074.0 +1696723200000,0.6784,0.6784,0.6772,0.6776,4998.0 +1696723260000,0.6772,0.6772,0.6765,0.6768,7187.0 +1696723320000,0.6768,0.6773,0.6768,0.6773,1232.0 +1696723380000,0.6772,0.6772,0.677,0.677,2349.0 +1696723440000,0.6771,0.6771,0.6765,0.6765,1515.0 +1696723500000,0.6767,0.6775,0.6766,0.6775,4667.0 +1696723560000,0.6776,0.6776,0.6768,0.6771,3444.0 +1696723620000,0.677,0.6772,0.677,0.6772,2142.0 +1696723680000,0.6771,0.6774,0.6771,0.6774,422.0 +1696723740000,0.6774,0.6776,0.6774,0.6776,697.0 +1696723800000,0.6776,0.6777,0.6775,0.6776,1764.0 +1696723860000,0.6776,0.6776,0.6776,0.6776,151.0 +1696723920000,0.6777,0.6778,0.6777,0.6778,2093.0 +1696723980000,0.6779,0.6779,0.6779,0.6779,11.0 +1696724040000,0.6779,0.6779,0.6779,0.6779,366.0 +1696724100000,0.6778,0.6778,0.6768,0.677,5469.0 +1696724160000,0.677,0.677,0.6769,0.6769,141.0 +1696724220000,0.677,0.677,0.6768,0.677,1518.0 +1696724280000,0.677,0.677,0.6769,0.6769,234.0 +1696724340000,0.677,0.6777,0.677,0.6777,2191.0 +1696724400000,0.6777,0.6777,0.677,0.6775,1064.0 +1696724460000,0.6775,0.6775,0.6775,0.6775,180.0 +1696724520000,0.6776,0.6781,0.6776,0.6777,6273.0 +1696724580000,0.6779,0.678,0.6779,0.678,267.0 +1696724640000,0.6781,0.6786,0.6781,0.6783,1667.0 +1696724700000,0.6783,0.6785,0.6783,0.6784,427.0 +1696724760000,0.6784,0.6785,0.6784,0.6785,69.0 +1696724820000,0.6785,0.6786,0.6785,0.6786,1649.0 +1696724880000,0.6786,0.6786,0.6786,0.6786,230.0 +1696724940000,0.6786,0.679,0.6784,0.6788,2897.0 +1696725000000,0.6788,0.6788,0.6786,0.6787,418.0 +1696725060000,0.6787,0.6787,0.678,0.678,6324.0 +1696725120000,0.678,0.6785,0.678,0.6785,2407.0 +1696725180000,0.6784,0.6789,0.6784,0.6789,4752.0 +1696725240000,0.6789,0.679,0.6789,0.679,1057.0 +1696725300000,0.679,0.679,0.6789,0.6789,10336.0 +1696725360000,0.6786,0.6786,0.6777,0.6778,5488.0 +1696725420000,0.6777,0.6777,0.6776,0.6776,162.0 +1696725480000,0.6777,0.6778,0.677,0.6774,9231.0 +1696725540000,0.6773,0.6776,0.6768,0.6768,4308.0 +1696725600000,0.6773,0.6773,0.677,0.6773,857.0 +1696725660000,0.6773,0.6775,0.677,0.6775,1046.0 +1696725720000,0.6775,0.6779,0.6775,0.6777,691.0 +1696725780000,0.6777,0.6778,0.6777,0.6778,85.0 +1696725840000,0.6779,0.678,0.6778,0.6778,175.0 +1696725900000,0.6777,0.6779,0.6777,0.6779,459.0 +1696725960000,0.6779,0.6781,0.6779,0.6781,518.0 +1696726020000,0.6782,0.6788,0.6782,0.6787,1418.0 +1696726080000,0.6783,0.6783,0.678,0.6782,485.0 +1696726140000,0.6782,0.6785,0.6782,0.6785,282.0 +1696726200000,0.6785,0.6785,0.6782,0.6784,654.0 +1696726260000,0.6784,0.6784,0.6784,0.6784,182.0 +1696726320000,0.6783,0.6787,0.6783,0.6787,274.0 +1696726380000,0.6788,0.6789,0.6787,0.6789,836.0 +1696726440000,0.6789,0.6789,0.6785,0.6785,743.0 +1696726500000,0.6784,0.6788,0.6784,0.6788,681.0 +1696726560000,0.6789,0.6789,0.6786,0.6787,158.0 +1696726620000,0.6788,0.6788,0.6787,0.6787,641.0 +1696726680000,0.6788,0.679,0.6787,0.679,1741.0 +1696726740000,0.679,0.679,0.6786,0.6786,731.0 +1696726800000,0.6787,0.679,0.6786,0.6788,2486.0 +1696726860000,0.6787,0.6787,0.6783,0.6784,5630.0 +1696726920000,0.6787,0.6787,0.6787,0.6787,44.0 +1696726980000,0.6786,0.6786,0.6779,0.6779,6627.0 +1696727040000,0.6779,0.6779,0.6778,0.6778,122.0 +1696727100000,0.6778,0.6778,0.6766,0.6766,1912.0 +1696727160000,0.6767,0.6772,0.6767,0.6772,2960.0 +1696727220000,0.6772,0.6773,0.6772,0.6773,296.0 +1696727280000,0.6774,0.6775,0.6767,0.6767,2708.0 +1696727340000,0.6766,0.6766,0.6761,0.6761,386.0 +1696727400000,0.676,0.676,0.6753,0.6755,8563.0 +1696727460000,0.6756,0.6757,0.6756,0.6757,101.0 +1696727520000,0.6756,0.6757,0.6756,0.6757,154.0 +1696727580000,0.6756,0.6756,0.6748,0.6752,5779.0 +1696727640000,0.675,0.675,0.674,0.6741,20984.0 +1696727700000,0.6741,0.6745,0.6741,0.6742,1883.0 +1696727760000,0.6745,0.6747,0.6745,0.6747,989.0 +1696727820000,0.6745,0.6745,0.6742,0.6743,406.0 +1696727880000,0.6742,0.6742,0.6737,0.6738,1337.0 +1696727940000,0.6739,0.6739,0.6733,0.6736,1666.0 +1696728000000,0.6735,0.6735,0.6732,0.6733,1030.0 +1696728060000,0.6731,0.6733,0.673,0.673,3147.0 +1696728120000,0.6731,0.6737,0.6729,0.6736,3890.0 +1696728180000,0.6733,0.6737,0.6733,0.6737,251.0 +1696728240000,0.6736,0.6737,0.6735,0.6735,750.0 +1696728300000,0.6735,0.6735,0.6727,0.6728,12908.0 +1696728360000,0.6729,0.6731,0.6728,0.6728,2112.0 +1696728420000,0.6728,0.673,0.6728,0.6729,4232.0 +1696728480000,0.6729,0.6729,0.6726,0.6726,1605.0 +1696728540000,0.6728,0.6728,0.6727,0.6728,65.0 +1696728600000,0.6728,0.6728,0.6727,0.6727,362.0 +1696728660000,0.6728,0.673,0.6728,0.6729,848.0 +1696728720000,0.6731,0.6741,0.6731,0.6738,10253.0 +1696728780000,0.6739,0.674,0.6737,0.6737,15039.0 +1696728840000,0.6739,0.6746,0.6739,0.6745,6692.0 +1696728900000,0.6745,0.6745,0.6743,0.6745,546.0 +1696728960000,0.6744,0.6746,0.6744,0.6746,7273.0 +1696729020000,0.6746,0.675,0.6745,0.6748,8875.0 +1696729080000,0.6749,0.6753,0.6747,0.6753,7314.0 +1696729140000,0.6753,0.6762,0.6753,0.676,4457.0 +1696729200000,0.6759,0.6765,0.6758,0.6765,4594.0 +1696729260000,0.6764,0.6766,0.6764,0.6765,1516.0 +1696729320000,0.6766,0.678,0.6766,0.6779,16242.0 +1696729380000,0.6779,0.6779,0.6774,0.6774,5642.0 +1696729440000,0.6776,0.6786,0.6775,0.6782,11233.0 +1696729500000,0.6785,0.6789,0.6778,0.6781,16427.0 +1696729560000,0.6778,0.6778,0.6765,0.6769,32727.0 +1696729620000,0.6769,0.6769,0.6768,0.6769,364.0 +1696729680000,0.6769,0.6771,0.6767,0.6768,7277.0 +1696729740000,0.6766,0.6769,0.6765,0.6766,3590.0 +1696729800000,0.6766,0.6767,0.6763,0.6767,1276.0 +1696729860000,0.6767,0.6768,0.6765,0.6766,951.0 +1696729920000,0.6767,0.6769,0.6762,0.6763,7829.0 +1696729980000,0.6761,0.6762,0.6758,0.6761,1500.0 +1696730040000,0.6759,0.6761,0.6758,0.6759,2361.0 +1696730100000,0.6759,0.6759,0.6756,0.6756,785.0 +1696730160000,0.6756,0.6757,0.6756,0.6757,26.0 +1696730220000,0.6757,0.6757,0.6756,0.6756,88.0 +1696730280000,0.6758,0.6759,0.6757,0.6759,1166.0 +1696730340000,0.6756,0.6764,0.6756,0.6764,2146.0 +1696730400000,0.6764,0.6769,0.6763,0.6767,3866.0 +1696730460000,0.677,0.6771,0.6756,0.6756,6788.0 +1696730520000,0.6754,0.6756,0.6752,0.6752,1025.0 +1696730580000,0.6754,0.6758,0.6754,0.6758,3241.0 +1696730640000,0.6755,0.6755,0.6754,0.6755,1779.0 +1696730700000,0.6756,0.6759,0.6755,0.6759,5142.0 +1696730760000,0.6759,0.6759,0.6754,0.6755,1999.0 +1696730820000,0.6754,0.6755,0.6754,0.6755,698.0 +1696730880000,0.6755,0.6756,0.6754,0.6756,4567.0 +1696730940000,0.6756,0.6756,0.6755,0.6755,6448.0 +1696731000000,0.6756,0.6756,0.6755,0.6755,660.0 +1696731060000,0.6755,0.6766,0.6755,0.6765,9966.0 +1696731120000,0.6763,0.6763,0.6763,0.6763,195.0 +1696731180000,0.6762,0.6762,0.6758,0.6758,744.0 +1696731240000,0.6759,0.6762,0.6759,0.6762,3343.0 +1696731300000,0.6762,0.6762,0.6761,0.6762,259.0 +1696731360000,0.6762,0.6775,0.6761,0.6761,13757.0 +1696731420000,0.6761,0.6763,0.676,0.676,1793.0 +1696731480000,0.676,0.676,0.6754,0.6755,5768.0 +1696731540000,0.6755,0.6755,0.6753,0.6753,1476.0 +1696731600000,0.6754,0.6754,0.6751,0.6753,1373.0 +1696731660000,0.6753,0.6753,0.6751,0.6752,126.0 +1696731720000,0.6753,0.6753,0.6752,0.6753,1284.0 +1696731780000,0.6754,0.6754,0.6747,0.6753,3934.0 +1696731840000,0.6754,0.676,0.6754,0.6759,3388.0 +1696731900000,0.6759,0.6767,0.6758,0.6766,4998.0 +1696731960000,0.6765,0.6765,0.6764,0.6765,603.0 +1696732020000,0.6765,0.6775,0.6763,0.6766,14830.0 +1696732080000,0.6765,0.6765,0.6765,0.6765,39.0 +1696732140000,0.6766,0.6767,0.6764,0.6765,259.0 +1696732200000,0.6766,0.6773,0.6766,0.6773,8828.0 +1696732260000,0.6772,0.6773,0.6769,0.6769,1215.0 +1696732320000,0.6769,0.6769,0.6769,0.6769,22.0 +1696732380000,0.6771,0.6771,0.6765,0.6765,2756.0 +1696732440000,0.6767,0.677,0.6767,0.6767,1438.0 +1696732500000,0.6769,0.6769,0.6769,0.6769,45.0 +1696732560000,0.6769,0.6771,0.6768,0.6768,3066.0 +1696732620000,0.677,0.677,0.6769,0.6769,290.0 +1696732680000,0.677,0.6772,0.6765,0.6765,12683.0 +1696732740000,0.6765,0.6765,0.6755,0.6757,4147.0 +1696732800000,0.6756,0.6756,0.6753,0.6754,1612.0 +1696732860000,0.6755,0.6762,0.6755,0.6762,2573.0 +1696732920000,0.6762,0.6763,0.6759,0.676,2068.0 +1696732980000,0.676,0.676,0.6759,0.6759,373.0 +1696733040000,0.6757,0.6757,0.6753,0.6753,1892.0 +1696733100000,0.6753,0.6754,0.6751,0.6752,3385.0 +1696733160000,0.6751,0.6751,0.674,0.674,2954.0 +1696733220000,0.6739,0.6739,0.673,0.6733,22386.0 +1696733280000,0.6734,0.674,0.6734,0.6738,2429.0 +1696733340000,0.6735,0.6735,0.6729,0.6733,6088.0 +1696733400000,0.6733,0.6741,0.6733,0.6739,7026.0 +1696733460000,0.6739,0.6741,0.6739,0.6739,3818.0 +1696733520000,0.6738,0.6738,0.6733,0.6733,894.0 +1696733580000,0.6734,0.674,0.6734,0.6738,4269.0 +1696733640000,0.674,0.674,0.6738,0.6738,387.0 +1696733700000,0.6737,0.6741,0.6737,0.6741,1399.0 +1696733760000,0.6738,0.6742,0.6738,0.6739,2460.0 +1696733820000,0.6741,0.6741,0.6726,0.6727,13283.0 +1696733880000,0.6729,0.6731,0.6727,0.6727,1606.0 +1696733940000,0.6727,0.673,0.6724,0.6724,4341.0 +1696734000000,0.6725,0.6734,0.6724,0.6734,3412.0 +1696734060000,0.673,0.6733,0.6728,0.6728,1266.0 +1696734120000,0.6731,0.6734,0.673,0.6734,3020.0 +1696734180000,0.6734,0.6734,0.6734,0.6734,0.0 +1696734240000,0.6733,0.6734,0.6727,0.6728,1942.0 +1696734300000,0.6728,0.6737,0.6728,0.6737,18454.0 +1696734360000,0.6736,0.6742,0.6736,0.6741,19622.0 +1696734420000,0.6739,0.6742,0.6739,0.6739,2713.0 +1696734480000,0.6739,0.6745,0.6739,0.6743,5947.0 +1696734540000,0.6743,0.6756,0.6743,0.6756,19330.0 +1696734600000,0.6755,0.6756,0.6755,0.6755,2586.0 +1696734660000,0.6755,0.677,0.6755,0.677,21667.0 +1696734720000,0.6769,0.6769,0.675,0.6754,32078.0 +1696734780000,0.6754,0.6757,0.6752,0.6753,5009.0 +1696734840000,0.6754,0.6754,0.6751,0.6752,1036.0 +1696734900000,0.6753,0.6763,0.675,0.6763,6283.0 +1696734960000,0.6763,0.6763,0.6735,0.6744,59002.0 +1696735020000,0.6744,0.6744,0.6735,0.6736,5818.0 +1696735080000,0.6736,0.6739,0.6736,0.6739,4522.0 +1696735140000,0.6738,0.6744,0.6737,0.6744,4516.0 +1696735200000,0.6744,0.6745,0.6743,0.6743,832.0 +1696735260000,0.6743,0.6745,0.6743,0.6743,2360.0 +1696735320000,0.6741,0.6741,0.6738,0.6739,7883.0 +1696735380000,0.6739,0.6739,0.6734,0.6736,1552.0 +1696735440000,0.6737,0.6737,0.6731,0.6731,4622.0 +1696735500000,0.6733,0.6737,0.6733,0.6735,7500.0 +1696735560000,0.6735,0.6736,0.6735,0.6735,63.0 +1696735620000,0.6736,0.6737,0.6734,0.6734,1141.0 +1696735680000,0.6732,0.6744,0.6732,0.674,6170.0 +1696735740000,0.674,0.674,0.6732,0.6734,1088.0 +1696735800000,0.6735,0.6739,0.6735,0.6736,2793.0 +1696735860000,0.6735,0.674,0.6735,0.674,2020.0 +1696735920000,0.6741,0.6744,0.6741,0.6742,547.0 +1696735980000,0.6743,0.6744,0.6742,0.6744,2107.0 +1696736040000,0.6744,0.6744,0.6744,0.6744,56.0 +1696736100000,0.6745,0.675,0.6745,0.6746,4868.0 +1696736160000,0.6746,0.6746,0.6742,0.6745,4878.0 +1696736220000,0.6742,0.6746,0.6742,0.6745,639.0 +1696736280000,0.6746,0.6747,0.6746,0.6746,920.0 +1696736340000,0.6746,0.675,0.6745,0.6748,2212.0 +1696736400000,0.6749,0.6753,0.6749,0.6753,5975.0 +1696736460000,0.6753,0.6754,0.6751,0.6754,6088.0 +1696736520000,0.6753,0.676,0.6753,0.6758,13060.0 +1696736580000,0.6756,0.6757,0.6756,0.6757,192.0 +1696736640000,0.6757,0.6757,0.6757,0.6757,461.0 +1696736700000,0.6758,0.6761,0.6758,0.6759,2869.0 +1696736760000,0.6756,0.6756,0.6756,0.6756,20.0 +1696736820000,0.6756,0.6757,0.6755,0.6756,2566.0 +1696736880000,0.6756,0.6756,0.6751,0.6751,858.0 +1696736940000,0.6752,0.6752,0.6752,0.6752,1441.0 +1696737000000,0.6756,0.6761,0.6756,0.676,1440.0 +1696737060000,0.6758,0.6758,0.6755,0.6756,474.0 +1696737120000,0.6757,0.6762,0.6756,0.6758,3634.0 +1696737180000,0.6759,0.6759,0.6758,0.6758,273.0 +1696737240000,0.6757,0.6757,0.6743,0.6745,5363.0 +1696737300000,0.6747,0.6747,0.674,0.6741,5487.0 +1696737360000,0.6742,0.6746,0.6742,0.6742,2294.0 +1696737420000,0.6744,0.6745,0.6744,0.6744,1328.0 +1696737480000,0.6743,0.6744,0.6742,0.6742,390.0 +1696737540000,0.6743,0.6748,0.6743,0.6747,1194.0 +1696737600000,0.6747,0.675,0.6743,0.6744,9491.0 +1696737660000,0.6744,0.6745,0.6743,0.6743,562.0 +1696737720000,0.6743,0.6743,0.6739,0.6739,6273.0 +1696737780000,0.674,0.6742,0.674,0.6742,2914.0 +1696737840000,0.6741,0.6741,0.6739,0.6739,1532.0 +1696737900000,0.6739,0.6739,0.6738,0.6739,1366.0 +1696737960000,0.6738,0.6738,0.6738,0.6738,4203.0 +1696738020000,0.6738,0.6738,0.6736,0.6737,25901.0 +1696738080000,0.6738,0.6739,0.6729,0.6731,14578.0 +1696738140000,0.6731,0.6732,0.6731,0.6731,2614.0 +1696738200000,0.6731,0.6732,0.6729,0.673,11901.0 +1696738260000,0.673,0.6731,0.6728,0.6728,513.0 +1696738320000,0.6728,0.6728,0.6727,0.6727,1571.0 +1696738380000,0.6726,0.6752,0.6717,0.6722,118857.0 +1696738440000,0.6722,0.6722,0.6717,0.6721,11223.0 +1696738500000,0.6721,0.6721,0.6719,0.6719,2935.0 +1696738560000,0.6719,0.6721,0.6719,0.672,1893.0 +1696738620000,0.672,0.6722,0.6718,0.672,4329.0 +1696738680000,0.6719,0.6721,0.6717,0.6721,3657.0 +1696738740000,0.672,0.6721,0.6719,0.6719,1203.0 +1696738800000,0.672,0.672,0.6717,0.6717,2584.0 +1696738860000,0.6716,0.6719,0.6716,0.6719,757.0 +1696738920000,0.6719,0.6722,0.6719,0.6721,2974.0 +1696738980000,0.6721,0.6721,0.6721,0.6721,435.0 +1696739040000,0.6721,0.6725,0.6721,0.6722,3689.0 +1696739100000,0.6721,0.6721,0.6718,0.6718,340.0 +1696739160000,0.6718,0.6719,0.6714,0.6717,3609.0 +1696739220000,0.6717,0.6717,0.6715,0.6716,3344.0 +1696739280000,0.6716,0.6718,0.6716,0.6716,293.0 +1696739340000,0.6717,0.6717,0.6716,0.6716,91.0 +1696739400000,0.6717,0.6723,0.6717,0.6723,1723.0 +1696739460000,0.6723,0.6723,0.6714,0.6715,6433.0 +1696739520000,0.6716,0.6716,0.671,0.6711,1439.0 +1696739580000,0.6711,0.6716,0.6711,0.6713,2869.0 +1696739640000,0.6715,0.6715,0.6715,0.6715,250.0 +1696739700000,0.6715,0.6716,0.6714,0.6716,2342.0 +1696739760000,0.6714,0.6714,0.6713,0.6713,458.0 +1696739820000,0.6712,0.6712,0.671,0.6712,2169.0 +1696739880000,0.6711,0.6711,0.6711,0.6711,47.0 +1696739940000,0.6711,0.6711,0.6711,0.6711,0.0 +1696740000000,0.671,0.6711,0.671,0.671,2732.0 +1696740060000,0.671,0.671,0.6706,0.6708,4157.0 +1696740120000,0.6707,0.6708,0.6705,0.6706,1668.0 +1696740180000,0.6707,0.6708,0.6705,0.6705,2601.0 +1696740240000,0.6704,0.6704,0.67,0.67,2209.0 +1696740300000,0.6701,0.6702,0.6701,0.6702,2232.0 +1696740360000,0.6702,0.6702,0.6701,0.6702,118.0 +1696740420000,0.6702,0.6702,0.6698,0.6698,3719.0 +1696740480000,0.6698,0.6698,0.6696,0.6697,889.0 +1696740540000,0.6697,0.6697,0.6692,0.6692,1717.0 +1696740600000,0.6691,0.6691,0.6678,0.6685,33812.0 +1696740660000,0.6685,0.6693,0.6685,0.6688,12566.0 +1696740720000,0.6692,0.6692,0.6691,0.6691,123.0 +1696740780000,0.6691,0.6692,0.6688,0.6689,5269.0 +1696740840000,0.6689,0.6691,0.6689,0.6691,1538.0 +1696740900000,0.6691,0.6691,0.6687,0.6687,1184.0 +1696740960000,0.6687,0.6691,0.6686,0.6688,2987.0 +1696741020000,0.6692,0.6696,0.6691,0.6695,1334.0 +1696741080000,0.6696,0.6698,0.6696,0.6697,3185.0 +1696741140000,0.6697,0.6698,0.6696,0.6696,346.0 +1696741200000,0.6696,0.6696,0.6684,0.6685,8593.0 +1696741260000,0.6685,0.6687,0.6685,0.6687,1229.0 +1696741320000,0.6687,0.6687,0.6682,0.6684,2145.0 +1696741380000,0.6683,0.6683,0.6675,0.6678,6683.0 +1696741440000,0.6677,0.668,0.6669,0.6676,15785.0 +1696741500000,0.6677,0.6683,0.6676,0.6682,6882.0 +1696741560000,0.6681,0.6683,0.668,0.6683,4436.0 +1696741620000,0.6683,0.6686,0.6683,0.6686,1584.0 +1696741680000,0.6685,0.6687,0.6683,0.6685,7418.0 +1696741740000,0.6684,0.6684,0.6683,0.6684,371.0 +1696741800000,0.6684,0.6686,0.6683,0.6685,1085.0 +1696741860000,0.6685,0.6688,0.6683,0.6688,5683.0 +1696741920000,0.6686,0.6688,0.6686,0.6686,6631.0 +1696741980000,0.6687,0.6692,0.6687,0.6692,8977.0 +1696742040000,0.6692,0.6693,0.6692,0.6693,1269.0 +1696742100000,0.6693,0.6693,0.6692,0.6692,720.0 +1696742160000,0.6692,0.6692,0.6684,0.6684,22296.0 +1696742220000,0.6685,0.6685,0.6684,0.6684,350.0 +1696742280000,0.6684,0.6685,0.6684,0.6685,874.0 +1696742340000,0.6685,0.6686,0.6681,0.6681,3712.0 +1696742400000,0.6684,0.6684,0.6684,0.6684,123.0 +1696742460000,0.6684,0.6686,0.6684,0.6686,513.0 +1696742520000,0.6686,0.6686,0.6686,0.6686,132.0 +1696742580000,0.6686,0.6686,0.6682,0.6684,902.0 +1696742640000,0.6684,0.6684,0.6681,0.6681,439.0 +1696742700000,0.6681,0.6683,0.668,0.668,1561.0 +1696742760000,0.6679,0.6682,0.6679,0.6682,544.0 +1696742820000,0.6681,0.6681,0.6681,0.6681,8.0 +1696742880000,0.668,0.6681,0.6677,0.668,1086.0 +1696742940000,0.6678,0.6679,0.6678,0.6678,283.0 +1696743000000,0.6677,0.6678,0.6673,0.6674,953.0 +1696743060000,0.6674,0.6674,0.6674,0.6674,0.0 +1696743120000,0.6673,0.6673,0.6661,0.6668,6279.0 +1696743180000,0.6668,0.6668,0.6645,0.6651,21032.0 +1696743240000,0.6652,0.6656,0.6652,0.6654,8038.0 +1696743300000,0.6654,0.6654,0.6646,0.6649,6792.0 +1696743360000,0.6648,0.6663,0.6648,0.6662,8361.0 +1696743420000,0.666,0.6663,0.666,0.6662,1471.0 +1696743480000,0.6662,0.6664,0.6661,0.6662,3242.0 +1696743540000,0.6664,0.6664,0.666,0.666,1423.0 +1696743600000,0.666,0.667,0.666,0.667,7455.0 +1696743660000,0.6669,0.6669,0.6663,0.6665,2983.0 +1696743720000,0.6666,0.6666,0.6664,0.6665,650.0 +1696743780000,0.6665,0.6667,0.6665,0.6666,233.0 +1696743840000,0.6666,0.667,0.6664,0.6665,4087.0 +1696743900000,0.6665,0.6665,0.6661,0.6662,1233.0 +1696743960000,0.6662,0.6662,0.6662,0.6662,134.0 +1696744020000,0.6662,0.6665,0.6661,0.6665,2161.0 +1696744080000,0.6666,0.6666,0.6663,0.6665,809.0 +1696744140000,0.6665,0.6665,0.6663,0.6665,481.0 +1696744200000,0.6665,0.6668,0.6663,0.6668,4772.0 +1696744260000,0.6669,0.6673,0.6669,0.6673,3444.0 +1696744320000,0.6673,0.6675,0.6673,0.6675,694.0 +1696744380000,0.6674,0.668,0.6674,0.668,2322.0 +1696744440000,0.6681,0.6681,0.667,0.6671,1290.0 +1696744500000,0.667,0.668,0.667,0.668,3386.0 +1696744560000,0.6681,0.6682,0.6681,0.6682,571.0 +1696744620000,0.6681,0.6684,0.6678,0.668,10606.0 +1696744680000,0.6681,0.6681,0.6678,0.6678,264.0 +1696744740000,0.6679,0.6681,0.6678,0.668,2388.0 +1696744800000,0.6679,0.6681,0.6675,0.6679,3178.0 +1696744860000,0.6679,0.6681,0.6678,0.6678,1186.0 +1696744920000,0.6678,0.668,0.6678,0.668,1065.0 +1696744980000,0.668,0.6685,0.668,0.6685,1456.0 +1696745040000,0.6684,0.6686,0.6681,0.6686,5506.0 +1696745100000,0.6686,0.6687,0.6684,0.6685,5398.0 +1696745160000,0.6686,0.6691,0.6684,0.6691,7596.0 +1696745220000,0.669,0.6696,0.669,0.6693,21321.0 +1696745280000,0.6694,0.6702,0.6694,0.67,16977.0 +1696745340000,0.6701,0.6701,0.6701,0.6701,1189.0 +1696745400000,0.6701,0.6701,0.6698,0.6701,13480.0 +1696745460000,0.6699,0.6699,0.6687,0.6688,6520.0 +1696745520000,0.6688,0.6691,0.6688,0.6691,2327.0 +1696745580000,0.669,0.6691,0.669,0.6691,87.0 +1696745640000,0.669,0.669,0.6689,0.669,1086.0 +1696745700000,0.6689,0.6689,0.6683,0.6683,1672.0 +1696745760000,0.6683,0.6684,0.6683,0.6684,771.0 +1696745820000,0.6684,0.6684,0.6682,0.6683,967.0 +1696745880000,0.6683,0.6684,0.6683,0.6684,1053.0 +1696745940000,0.6683,0.6683,0.6682,0.6682,39.0 +1696746000000,0.6683,0.6693,0.6683,0.6693,16406.0 +1696746060000,0.6693,0.6693,0.6693,0.6693,339.0 +1696746120000,0.6692,0.6692,0.669,0.669,937.0 +1696746180000,0.6691,0.6699,0.6691,0.6699,1912.0 +1696746240000,0.6698,0.6703,0.6697,0.6701,2764.0 +1696746300000,0.6702,0.6713,0.6702,0.6705,21025.0 +1696746360000,0.6704,0.6704,0.6702,0.6702,5591.0 +1696746420000,0.6702,0.6702,0.6701,0.6701,150.0 +1696746480000,0.6702,0.6703,0.6702,0.6703,672.0 +1696746540000,0.6703,0.6717,0.6703,0.6711,18107.0 +1696746600000,0.671,0.6712,0.6705,0.6712,4683.0 +1696746660000,0.6712,0.6712,0.6712,0.6712,9.0 +1696746720000,0.6712,0.6712,0.6712,0.6712,0.0 +1696746780000,0.671,0.675,0.6709,0.6736,115142.0 +1696746840000,0.6739,0.674,0.6733,0.6733,15054.0 +1696746900000,0.6734,0.6735,0.6729,0.6734,20853.0 +1696746960000,0.6734,0.6738,0.673,0.673,21849.0 +1696747020000,0.6733,0.6733,0.6729,0.673,7262.0 +1696747080000,0.6729,0.6729,0.6722,0.6728,22678.0 +1696747140000,0.6726,0.673,0.6726,0.673,8255.0 +1696747200000,0.673,0.673,0.6728,0.6729,749.0 +1696747260000,0.6728,0.673,0.6728,0.673,2750.0 +1696747320000,0.6729,0.6732,0.6727,0.6731,8395.0 +1696747380000,0.6731,0.6734,0.6731,0.6733,4203.0 +1696747440000,0.6733,0.6733,0.6723,0.6725,8778.0 +1696747500000,0.6725,0.6725,0.67,0.6703,69616.0 +1696747560000,0.6704,0.6705,0.67,0.6701,5203.0 +1696747620000,0.67,0.6704,0.67,0.6702,4248.0 +1696747680000,0.6701,0.6702,0.67,0.6702,1543.0 +1696747740000,0.67,0.6702,0.6693,0.6697,13584.0 +1696747800000,0.6696,0.67,0.6682,0.6682,34139.0 +1696747860000,0.6688,0.6693,0.6688,0.6688,3308.0 +1696747920000,0.6689,0.6691,0.6688,0.6691,1175.0 +1696747980000,0.6693,0.6698,0.6693,0.6698,1175.0 +1696748040000,0.6697,0.6697,0.6695,0.6695,1664.0 +1696748100000,0.6692,0.6695,0.6692,0.6692,3037.0 +1696748160000,0.6694,0.6696,0.6692,0.6693,2389.0 +1696748220000,0.6692,0.6693,0.6688,0.6688,2467.0 +1696748280000,0.6689,0.6692,0.6689,0.669,3056.0 +1696748340000,0.669,0.6698,0.6688,0.6689,15107.0 +1696748400000,0.669,0.6692,0.6687,0.6688,3055.0 +1696748460000,0.669,0.6699,0.669,0.6691,16757.0 +1696748520000,0.6692,0.6703,0.6692,0.6703,5573.0 +1696748580000,0.6704,0.6716,0.6704,0.6715,6164.0 +1696748640000,0.6715,0.6717,0.6713,0.6717,6181.0 +1696748700000,0.6717,0.6721,0.6692,0.6699,79534.0 +1696748760000,0.6698,0.6698,0.6695,0.6698,6322.0 +1696748820000,0.6698,0.6698,0.6696,0.6696,1851.0 +1696748880000,0.6697,0.6699,0.6697,0.6699,1859.0 +1696748940000,0.67,0.6701,0.6699,0.6701,5225.0 +1696749000000,0.6701,0.6708,0.6701,0.6708,9620.0 +1696749060000,0.6708,0.6715,0.6707,0.6715,12788.0 +1696749120000,0.6713,0.6713,0.6712,0.6713,2496.0 +1696749180000,0.6712,0.6712,0.6704,0.6706,7028.0 +1696749240000,0.6706,0.6706,0.6706,0.6706,0.0 +1696749300000,0.6705,0.6711,0.6704,0.6708,7127.0 +1696749360000,0.671,0.6717,0.671,0.6717,6524.0 +1696749420000,0.6718,0.6718,0.6716,0.6718,2111.0 +1696749480000,0.6717,0.6718,0.6715,0.6717,292.0 +1696749540000,0.6715,0.6717,0.6714,0.6717,1331.0 +1696749600000,0.6716,0.6717,0.6714,0.6714,2356.0 +1696749660000,0.6715,0.6717,0.6715,0.6715,1103.0 +1696749720000,0.6717,0.6719,0.6715,0.6716,1144.0 +1696749780000,0.6718,0.672,0.6718,0.672,1591.0 +1696749840000,0.6721,0.6726,0.672,0.6723,5045.0 +1696749900000,0.6724,0.6725,0.6723,0.6723,945.0 +1696749960000,0.6724,0.6727,0.6724,0.6724,1972.0 +1696750020000,0.6723,0.6723,0.6712,0.6712,17233.0 +1696750080000,0.6713,0.6715,0.6713,0.6715,698.0 +1696750140000,0.6716,0.6722,0.6716,0.6719,3708.0 +1696750200000,0.6718,0.6719,0.6716,0.6719,1680.0 +1696750260000,0.6718,0.6719,0.6716,0.6717,4621.0 +1696750320000,0.6715,0.6717,0.6714,0.6717,3225.0 +1696750380000,0.6717,0.6723,0.6715,0.6719,8042.0 +1696750440000,0.672,0.672,0.6716,0.6716,371.0 +1696750500000,0.6716,0.6717,0.6715,0.6716,167.0 +1696750560000,0.6716,0.6716,0.6716,0.6716,2278.0 +1696750620000,0.6717,0.6724,0.6717,0.6724,2275.0 +1696750680000,0.6723,0.6733,0.6721,0.6727,21696.0 +1696750740000,0.6729,0.673,0.6729,0.6729,3357.0 +1696750800000,0.6729,0.6731,0.6727,0.6731,2788.0 +1696750860000,0.6731,0.6731,0.6731,0.6731,0.0 +1696750920000,0.6729,0.673,0.6729,0.6729,1233.0 +1696750980000,0.6727,0.6727,0.6726,0.6726,447.0 +1696751040000,0.6726,0.6732,0.6725,0.6732,3385.0 +1696751100000,0.6731,0.6732,0.6729,0.673,2992.0 +1696751160000,0.6729,0.6729,0.6729,0.6729,884.0 +1696751220000,0.673,0.673,0.6729,0.6729,120.0 +1696751280000,0.6728,0.6728,0.6723,0.6724,6854.0 +1696751340000,0.6722,0.6727,0.672,0.6727,2527.0 +1696751400000,0.6724,0.6732,0.6724,0.673,2604.0 +1696751460000,0.6732,0.6732,0.6731,0.6732,662.0 +1696751520000,0.6733,0.6733,0.6732,0.6732,394.0 +1696751580000,0.6733,0.6733,0.6732,0.6732,762.0 +1696751640000,0.6733,0.6736,0.6732,0.6735,1709.0 +1696751700000,0.6737,0.6737,0.6734,0.6734,1462.0 +1696751760000,0.6735,0.6742,0.6735,0.6742,4154.0 +1696751820000,0.674,0.6742,0.6739,0.6741,4430.0 +1696751880000,0.6741,0.6741,0.6738,0.6741,6701.0 +1696751940000,0.6739,0.6746,0.6739,0.6744,2542.0 +1696752000000,0.6745,0.6791,0.6742,0.6757,147762.0 +1696752060000,0.6756,0.6772,0.6752,0.6772,27437.0 +1696752120000,0.6768,0.6799,0.6768,0.6792,119811.0 +1696752180000,0.6789,0.681,0.6788,0.6806,60502.0 +1696752240000,0.6809,0.6813,0.6803,0.6812,50350.0 +1696752300000,0.6812,0.6821,0.6808,0.6819,44213.0 +1696752360000,0.6818,0.6832,0.6815,0.6824,85842.0 +1696752420000,0.682,0.6832,0.6818,0.6822,35259.0 +1696752480000,0.6824,0.6849,0.6816,0.6838,119478.0 +1696752540000,0.6836,0.6847,0.683,0.683,40050.0 +1696752600000,0.6831,0.6833,0.6825,0.683,39366.0 +1696752660000,0.683,0.6831,0.682,0.6822,40184.0 +1696752720000,0.6826,0.6826,0.6816,0.6816,10651.0 +1696752780000,0.6817,0.6817,0.6809,0.6809,28602.0 +1696752840000,0.6812,0.6812,0.6803,0.6812,25577.0 +1696752900000,0.6813,0.6832,0.6813,0.6832,23475.0 +1696752960000,0.6833,0.6838,0.6832,0.6835,15319.0 +1696753020000,0.6834,0.6838,0.683,0.6838,12903.0 +1696753080000,0.6833,0.6837,0.6831,0.6831,18640.0 +1696753140000,0.6835,0.6835,0.6822,0.6831,21839.0 +1696753200000,0.6831,0.6832,0.6826,0.6831,20351.0 +1696753260000,0.6832,0.6865,0.6832,0.6855,54510.0 +1696753320000,0.6854,0.6857,0.6845,0.6849,28871.0 +1696753380000,0.6847,0.6848,0.6837,0.6838,17933.0 +1696753440000,0.6838,0.6844,0.6831,0.6844,15331.0 +1696753500000,0.6844,0.6844,0.6834,0.6834,5617.0 +1696753560000,0.6835,0.6836,0.6831,0.6833,5395.0 +1696753620000,0.6831,0.6835,0.6829,0.6831,8468.0 +1696753680000,0.6832,0.6859,0.6832,0.6855,17727.0 +1696753740000,0.6854,0.6856,0.6846,0.685,8654.0 +1696753800000,0.685,0.6852,0.6837,0.6837,10879.0 +1696753860000,0.6837,0.6849,0.6837,0.6843,16776.0 +1696753920000,0.6843,0.6866,0.6843,0.6863,46641.0 +1696753980000,0.6862,0.6869,0.6842,0.6842,47983.0 +1696754040000,0.6842,0.6845,0.6842,0.6843,15569.0 +1696754100000,0.6842,0.6842,0.6833,0.6833,14891.0 +1696754160000,0.6832,0.6835,0.6824,0.6827,33076.0 +1696754220000,0.6827,0.683,0.6811,0.682,52561.0 +1696754280000,0.6817,0.6817,0.6811,0.6814,12193.0 +1696754340000,0.6813,0.6813,0.681,0.6813,7494.0 +1696754400000,0.6813,0.6815,0.6809,0.6809,13389.0 +1696754460000,0.6812,0.6828,0.6809,0.6828,23537.0 +1696754520000,0.6828,0.6834,0.6828,0.6831,8834.0 +1696754580000,0.6831,0.6835,0.6831,0.6832,4149.0 +1696754640000,0.6831,0.6843,0.6831,0.6839,9222.0 +1696754700000,0.6839,0.684,0.6834,0.6834,1359.0 +1696754760000,0.6834,0.6834,0.6824,0.6828,8438.0 +1696754820000,0.6827,0.6831,0.6827,0.6827,4730.0 +1696754880000,0.6827,0.6827,0.6814,0.6817,10033.0 +1696754940000,0.6817,0.6818,0.6805,0.6806,9685.0 +1696755000000,0.6806,0.6811,0.6802,0.6806,11702.0 +1696755060000,0.6805,0.6806,0.6803,0.6803,4530.0 +1696755120000,0.6808,0.6827,0.6806,0.6827,20304.0 +1696755180000,0.6827,0.6831,0.6827,0.6831,4890.0 +1696755240000,0.6829,0.6832,0.6828,0.683,2743.0 +1696755300000,0.6831,0.6831,0.6815,0.6817,13906.0 +1696755360000,0.6818,0.6821,0.6818,0.682,1651.0 +1696755420000,0.6819,0.6819,0.6811,0.6813,2536.0 +1696755480000,0.6813,0.6817,0.6811,0.6817,5050.0 +1696755540000,0.6817,0.6817,0.6815,0.6815,539.0 +1696755600000,0.6815,0.6829,0.681,0.681,23006.0 +1696755660000,0.6812,0.682,0.6811,0.6819,4251.0 +1696755720000,0.6815,0.6818,0.681,0.6815,5352.0 +1696755780000,0.6815,0.6821,0.6812,0.6814,14699.0 +1696755840000,0.6816,0.6817,0.681,0.681,12662.0 +1696755900000,0.6811,0.6812,0.6801,0.6803,20390.0 +1696755960000,0.6801,0.6802,0.6778,0.6778,68230.0 +1696756020000,0.6779,0.6795,0.6779,0.6794,27048.0 +1696756080000,0.6793,0.6797,0.6791,0.6797,7212.0 +1696756140000,0.6796,0.6797,0.6795,0.6796,2835.0 +1696756200000,0.6796,0.6798,0.6796,0.6797,2376.0 +1696756260000,0.6799,0.6802,0.6799,0.6801,4690.0 +1696756320000,0.6801,0.6806,0.68,0.6805,6220.0 +1696756380000,0.6805,0.681,0.6804,0.681,9069.0 +1696756440000,0.6805,0.6811,0.6805,0.681,9663.0 +1696756500000,0.681,0.6814,0.681,0.6811,19214.0 +1696756560000,0.6812,0.6815,0.6812,0.6815,1649.0 +1696756620000,0.6815,0.6815,0.6814,0.6815,1234.0 +1696756680000,0.6815,0.6816,0.6814,0.6816,11468.0 +1696756740000,0.6816,0.6816,0.6814,0.6815,5699.0 +1696756800000,0.6815,0.6835,0.6814,0.6832,37441.0 +1696756860000,0.6835,0.6835,0.6827,0.683,12923.0 +1696756920000,0.683,0.683,0.6816,0.6822,31225.0 +1696756980000,0.6823,0.6823,0.6818,0.6819,3495.0 +1696757040000,0.6818,0.6818,0.6813,0.6813,7297.0 +1696757100000,0.6812,0.6829,0.6807,0.6823,27597.0 +1696757160000,0.6827,0.6829,0.6819,0.6829,6427.0 +1696757220000,0.6829,0.6829,0.6815,0.6817,20884.0 +1696757280000,0.6816,0.6816,0.6811,0.6814,6239.0 +1696757340000,0.6813,0.6817,0.6813,0.6816,5471.0 +1696757400000,0.6815,0.6819,0.6815,0.6815,7926.0 +1696757460000,0.6815,0.6815,0.6807,0.681,13303.0 +1696757520000,0.681,0.681,0.6805,0.6809,8143.0 +1696757580000,0.6807,0.6814,0.6806,0.6811,4850.0 +1696757640000,0.6809,0.6824,0.6809,0.6822,21314.0 +1696757700000,0.6822,0.6822,0.681,0.6811,3209.0 +1696757760000,0.6811,0.6815,0.681,0.6812,2131.0 +1696757820000,0.6812,0.6812,0.6806,0.6808,6761.0 +1696757880000,0.6808,0.6812,0.6807,0.681,8845.0 +1696757940000,0.681,0.681,0.6803,0.6808,9079.0 +1696758000000,0.6805,0.6806,0.6801,0.6801,5286.0 +1696758060000,0.6801,0.6801,0.6797,0.6797,14021.0 +1696758120000,0.68,0.6803,0.6793,0.6797,16633.0 +1696758180000,0.6797,0.68,0.6789,0.6792,22486.0 +1696758240000,0.6791,0.6794,0.679,0.6792,3961.0 +1696758300000,0.6791,0.6792,0.6783,0.6783,4002.0 +1696758360000,0.6782,0.6782,0.6774,0.6778,15230.0 +1696758420000,0.678,0.6783,0.678,0.6783,1756.0 +1696758480000,0.6784,0.6791,0.6784,0.6791,1319.0 +1696758540000,0.6789,0.679,0.6785,0.679,2421.0 +1696758600000,0.6788,0.6792,0.6788,0.679,1930.0 +1696758660000,0.6789,0.6805,0.6786,0.6805,22718.0 +1696758720000,0.6802,0.6809,0.6802,0.6805,9176.0 +1696758780000,0.6807,0.6811,0.6805,0.681,2308.0 +1696758840000,0.6808,0.6808,0.6794,0.6796,19196.0 +1696758900000,0.6798,0.6799,0.6795,0.6796,3192.0 +1696758960000,0.6796,0.6798,0.6795,0.6798,860.0 +1696759020000,0.6797,0.6797,0.6789,0.6794,7351.0 +1696759080000,0.6795,0.6798,0.6793,0.6797,2011.0 +1696759140000,0.6797,0.6797,0.6795,0.6797,1019.0 +1696759200000,0.6797,0.68,0.6795,0.68,7767.0 +1696759260000,0.68,0.6803,0.68,0.6803,20991.0 +1696759320000,0.6802,0.6803,0.6802,0.6802,361.0 +1696759380000,0.6803,0.6805,0.6802,0.6805,3581.0 +1696759440000,0.6805,0.6811,0.6801,0.6808,36637.0 +1696759500000,0.6809,0.6809,0.6805,0.6808,5926.0 +1696759560000,0.6807,0.6807,0.6795,0.6795,13102.0 +1696759620000,0.6794,0.6794,0.6777,0.6778,39289.0 +1696759680000,0.6777,0.6777,0.6766,0.6767,28895.0 +1696759740000,0.6767,0.678,0.6767,0.6776,18348.0 +1696759800000,0.6779,0.6783,0.6777,0.6782,3338.0 +1696759860000,0.6782,0.6782,0.6781,0.6781,8656.0 +1696759920000,0.6782,0.6784,0.6782,0.6783,4605.0 +1696759980000,0.6783,0.6784,0.6783,0.6784,5297.0 +1696760040000,0.6784,0.6787,0.6784,0.6785,4834.0 +1696760100000,0.6786,0.6786,0.6786,0.6786,229.0 +1696760160000,0.6785,0.6785,0.6785,0.6785,229.0 +1696760220000,0.6786,0.6786,0.6785,0.6786,2333.0 +1696760280000,0.6785,0.6786,0.6785,0.6786,1301.0 +1696760340000,0.6785,0.6791,0.6785,0.6791,3312.0 +1696760400000,0.6791,0.6793,0.679,0.6793,1460.0 +1696760460000,0.6792,0.6793,0.6791,0.6792,3461.0 +1696760520000,0.6792,0.6795,0.679,0.6793,6311.0 +1696760580000,0.6793,0.68,0.6792,0.68,6269.0 +1696760640000,0.6799,0.6804,0.6799,0.6804,2437.0 +1696760700000,0.6804,0.6804,0.6795,0.6795,6731.0 +1696760760000,0.6796,0.6803,0.6796,0.6803,2373.0 +1696760820000,0.6803,0.6803,0.68,0.68,2210.0 +1696760880000,0.6801,0.6803,0.6801,0.6803,611.0 +1696760940000,0.6803,0.6805,0.6802,0.6805,1245.0 +1696761000000,0.6802,0.6802,0.68,0.68,1432.0 +1696761060000,0.6801,0.6804,0.68,0.6802,7293.0 +1696761120000,0.6801,0.6801,0.6791,0.6791,8141.0 +1696761180000,0.6791,0.6791,0.6776,0.6778,8572.0 +1696761240000,0.6777,0.6777,0.6769,0.6769,9409.0 +1696761300000,0.6772,0.6773,0.677,0.6771,3975.0 +1696761360000,0.677,0.677,0.6751,0.6751,22656.0 +1696761420000,0.6752,0.6755,0.6747,0.6749,10804.0 +1696761480000,0.6749,0.6749,0.6741,0.6742,9409.0 +1696761540000,0.6742,0.675,0.6742,0.6747,3954.0 +1696761600000,0.6747,0.6753,0.6746,0.6753,6134.0 +1696761660000,0.6752,0.6752,0.6741,0.6741,3447.0 +1696761720000,0.6741,0.675,0.674,0.675,7312.0 +1696761780000,0.6748,0.675,0.6743,0.675,9625.0 +1696761840000,0.6749,0.6755,0.6748,0.675,9769.0 +1696761900000,0.6748,0.6749,0.6747,0.6748,3406.0 +1696761960000,0.6749,0.675,0.6728,0.6738,37756.0 +1696762020000,0.6735,0.6735,0.6714,0.6721,44890.0 +1696762080000,0.6725,0.6734,0.6714,0.6718,42040.0 +1696762140000,0.6717,0.6721,0.6706,0.6715,25298.0 +1696762200000,0.6714,0.673,0.6704,0.6727,49326.0 +1696762260000,0.6725,0.6735,0.6722,0.6735,13774.0 +1696762320000,0.6736,0.6737,0.6721,0.6734,16212.0 +1696762380000,0.6734,0.6735,0.6722,0.6729,7124.0 +1696762440000,0.6731,0.6737,0.6731,0.6731,2798.0 +1696762500000,0.6732,0.6735,0.6731,0.6732,3416.0 +1696762560000,0.6731,0.6732,0.6726,0.6728,4964.0 +1696762620000,0.6728,0.674,0.6728,0.6735,3657.0 +1696762680000,0.6736,0.6737,0.6734,0.6735,3951.0 +1696762740000,0.6733,0.6737,0.6729,0.6734,7447.0 +1696762800000,0.6734,0.674,0.6731,0.674,4824.0 +1696762860000,0.674,0.6743,0.6733,0.6743,14114.0 +1696762920000,0.6742,0.6747,0.6738,0.6745,13335.0 +1696762980000,0.6745,0.6749,0.6741,0.6744,7813.0 +1696763040000,0.6746,0.6746,0.6738,0.6738,4562.0 +1696763100000,0.6737,0.6738,0.6733,0.6733,8855.0 +1696763160000,0.6733,0.6733,0.672,0.672,13124.0 +1696763220000,0.6723,0.6734,0.6723,0.6734,7229.0 +1696763280000,0.6734,0.6735,0.6723,0.673,9836.0 +1696763340000,0.6728,0.6734,0.6721,0.6722,10592.0 +1696763400000,0.6722,0.6725,0.6722,0.6725,1756.0 +1696763460000,0.6726,0.6727,0.6725,0.6725,595.0 +1696763520000,0.6725,0.6729,0.6725,0.6728,4003.0 +1696763580000,0.6728,0.6729,0.6726,0.6726,426.0 +1696763640000,0.6727,0.6737,0.6727,0.6733,14558.0 +1696763700000,0.6731,0.6731,0.6722,0.6724,5439.0 +1696763760000,0.6724,0.6729,0.6723,0.6725,7869.0 +1696763820000,0.6724,0.6726,0.6722,0.6722,1336.0 +1696763880000,0.6722,0.6725,0.6721,0.6721,3372.0 +1696763940000,0.6721,0.6721,0.6717,0.672,5240.0 +1696764000000,0.6719,0.6726,0.6718,0.6725,9074.0 +1696764060000,0.6725,0.6725,0.6714,0.6716,7550.0 +1696764120000,0.6717,0.672,0.6715,0.6718,2153.0 +1696764180000,0.6716,0.6719,0.6705,0.6706,27906.0 +1696764240000,0.671,0.6712,0.6682,0.6706,125758.0 +1696764300000,0.6707,0.6713,0.6707,0.6712,14266.0 +1696764360000,0.671,0.6714,0.671,0.6713,5202.0 +1696764420000,0.6714,0.6716,0.6714,0.6715,3430.0 +1696764480000,0.6716,0.6716,0.6713,0.6716,4444.0 +1696764540000,0.6715,0.6717,0.6711,0.6716,3210.0 +1696764600000,0.6713,0.6717,0.6711,0.6715,6880.0 +1696764660000,0.6715,0.6719,0.6715,0.6715,1814.0 +1696764720000,0.6715,0.6715,0.6712,0.6713,2481.0 +1696764780000,0.6713,0.6713,0.6709,0.6713,2017.0 +1696764840000,0.6713,0.6713,0.6709,0.6711,1363.0 +1696764900000,0.6709,0.6709,0.6701,0.6702,5561.0 +1696764960000,0.6703,0.6703,0.6692,0.6692,13764.0 +1696765020000,0.6692,0.6694,0.6691,0.6692,1931.0 +1696765080000,0.6693,0.6695,0.6693,0.6695,3283.0 +1696765140000,0.6699,0.6701,0.6698,0.6699,847.0 +1696765200000,0.6698,0.6698,0.6692,0.6698,12162.0 +1696765260000,0.6694,0.6694,0.6689,0.6689,5126.0 +1696765320000,0.6689,0.6696,0.6689,0.6695,3362.0 +1696765380000,0.6696,0.6696,0.6696,0.6696,606.0 +1696765440000,0.6695,0.6695,0.6692,0.6692,886.0 +1696765500000,0.6693,0.6693,0.6684,0.6686,15495.0 +1696765560000,0.6687,0.6692,0.6687,0.669,1995.0 +1696765620000,0.669,0.6696,0.6688,0.6696,3927.0 +1696765680000,0.6696,0.6701,0.6695,0.67,5315.0 +1696765740000,0.67,0.67,0.6699,0.6699,708.0 +1696765800000,0.6699,0.6701,0.669,0.669,4710.0 +1696765860000,0.6689,0.6694,0.6688,0.6693,6158.0 +1696765920000,0.6694,0.6697,0.6694,0.6696,3277.0 +1696765980000,0.6695,0.6698,0.6692,0.6696,8547.0 +1696766040000,0.6696,0.6697,0.6693,0.6696,5934.0 +1696766100000,0.6695,0.6698,0.6693,0.6694,6351.0 +1696766160000,0.6695,0.6695,0.6687,0.6692,11763.0 +1696766220000,0.6692,0.6698,0.6692,0.6695,4129.0 +1696766280000,0.6696,0.6696,0.6696,0.6696,86.0 +1696766340000,0.6695,0.6695,0.6694,0.6694,183.0 +1696766400000,0.6694,0.6696,0.6688,0.6696,13366.0 +1696766460000,0.6696,0.67,0.6694,0.6695,7544.0 +1696766520000,0.6695,0.6695,0.669,0.6691,11324.0 +1696766580000,0.6693,0.6694,0.669,0.6694,3827.0 +1696766640000,0.6694,0.6706,0.6694,0.6702,11101.0 +1696766700000,0.6702,0.6704,0.6701,0.6704,4719.0 +1696766760000,0.6704,0.6713,0.6704,0.6711,13931.0 +1696766820000,0.671,0.671,0.6706,0.6709,5403.0 +1696766880000,0.6708,0.6711,0.6708,0.6711,1797.0 +1696766940000,0.6711,0.6712,0.671,0.6711,1104.0 +1696767000000,0.6711,0.6711,0.6707,0.6709,3912.0 +1696767060000,0.6708,0.6709,0.6708,0.6708,1743.0 +1696767120000,0.6708,0.6709,0.6707,0.6709,4774.0 +1696767180000,0.6709,0.6718,0.6709,0.6715,10072.0 +1696767240000,0.6713,0.6716,0.6713,0.6716,1407.0 +1696767300000,0.6715,0.6718,0.6715,0.6718,1080.0 +1696767360000,0.6718,0.672,0.6718,0.6718,5167.0 +1696767420000,0.672,0.672,0.6719,0.672,461.0 +1696767480000,0.672,0.6724,0.672,0.6722,4867.0 +1696767540000,0.6723,0.6726,0.672,0.6725,8005.0 +1696767600000,0.6725,0.6727,0.6723,0.6727,7442.0 +1696767660000,0.6727,0.6727,0.6725,0.6727,4853.0 +1696767720000,0.6727,0.6729,0.6725,0.6726,8223.0 +1696767780000,0.6727,0.6727,0.6722,0.6727,6799.0 +1696767840000,0.6726,0.6726,0.6723,0.6723,1728.0 +1696767900000,0.6723,0.6725,0.6712,0.6712,19489.0 +1696767960000,0.6715,0.6716,0.6714,0.6716,683.0 +1696768020000,0.6716,0.6718,0.6711,0.6711,6931.0 +1696768080000,0.6716,0.6717,0.6712,0.6717,6714.0 +1696768140000,0.6716,0.6718,0.6714,0.6715,4567.0 +1696768200000,0.6715,0.6716,0.6714,0.6714,181.0 +1696768260000,0.6715,0.6723,0.6714,0.6723,18627.0 +1696768320000,0.6722,0.6722,0.6721,0.6721,691.0 +1696768380000,0.6721,0.6721,0.6719,0.6719,3441.0 +1696768440000,0.6718,0.6719,0.6711,0.6712,5855.0 +1696768500000,0.6712,0.6715,0.671,0.6714,4460.0 +1696768560000,0.6713,0.6716,0.6713,0.6715,1545.0 +1696768620000,0.6714,0.6715,0.6713,0.6713,1360.0 +1696768680000,0.6713,0.6716,0.6711,0.6712,3597.0 +1696768740000,0.6712,0.6716,0.671,0.6712,5003.0 +1696768800000,0.6711,0.6712,0.671,0.671,584.0 +1696768860000,0.6711,0.6711,0.671,0.6711,2050.0 +1696768920000,0.6711,0.6711,0.6708,0.6708,3445.0 +1696768980000,0.6708,0.6708,0.6705,0.6705,10969.0 +1696769040000,0.6705,0.6705,0.6702,0.6702,5321.0 +1696769100000,0.6702,0.6703,0.6701,0.6703,3339.0 +1696769160000,0.6705,0.6705,0.6701,0.6702,5366.0 +1696769220000,0.6701,0.6701,0.6693,0.6697,25790.0 +1696769280000,0.6698,0.6698,0.6697,0.6697,184.0 +1696769340000,0.6698,0.6698,0.6695,0.6695,7516.0 +1696769400000,0.6694,0.6694,0.6692,0.6692,1556.0 +1696769460000,0.6691,0.6693,0.6691,0.6693,2079.0 +1696769520000,0.6694,0.6694,0.6694,0.6694,786.0 +1696769580000,0.6695,0.6695,0.6695,0.6695,80.0 +1696769640000,0.6693,0.6693,0.6689,0.6691,5260.0 +1696769700000,0.669,0.6691,0.6688,0.6688,1206.0 +1696769760000,0.6688,0.6689,0.6687,0.6688,1882.0 +1696769820000,0.6688,0.6688,0.6687,0.6687,1121.0 +1696769880000,0.6688,0.6689,0.6686,0.6686,2887.0 +1696769940000,0.6687,0.6688,0.6687,0.6687,501.0 +1696770000000,0.6687,0.6689,0.6686,0.6686,3576.0 +1696770060000,0.6688,0.6693,0.6688,0.6693,4564.0 +1696770120000,0.669,0.6696,0.6687,0.6696,5886.0 +1696770180000,0.6696,0.6701,0.6696,0.6701,2249.0 +1696770240000,0.67,0.6704,0.67,0.6703,3649.0 +1696770300000,0.6704,0.6712,0.6699,0.6712,15002.0 +1696770360000,0.6713,0.6713,0.6706,0.6708,2920.0 +1696770420000,0.6709,0.6711,0.6705,0.6711,4335.0 +1696770480000,0.6709,0.6711,0.6704,0.6704,1659.0 +1696770540000,0.6703,0.6703,0.6693,0.6693,4497.0 +1696770600000,0.6694,0.6694,0.6688,0.6689,1460.0 +1696770660000,0.6689,0.6691,0.6685,0.6691,4698.0 +1696770720000,0.6691,0.6691,0.6679,0.6679,8191.0 +1696770780000,0.668,0.6683,0.6666,0.6681,36965.0 +1696770840000,0.6682,0.6683,0.6673,0.6681,18308.0 +1696770900000,0.6681,0.6687,0.6671,0.6677,19838.0 +1696770960000,0.6681,0.6697,0.6681,0.6697,7292.0 +1696771020000,0.6696,0.6705,0.6692,0.6704,12184.0 +1696771080000,0.6702,0.6704,0.6693,0.6702,8768.0 +1696771140000,0.6703,0.6704,0.6694,0.6704,10513.0 +1696771200000,0.6703,0.6713,0.6701,0.671,4700.0 +1696771260000,0.671,0.671,0.6703,0.6703,3582.0 +1696771320000,0.6706,0.6714,0.6705,0.6714,4689.0 +1696771380000,0.6714,0.6718,0.6713,0.6718,827.0 +1696771440000,0.672,0.6721,0.671,0.6721,8264.0 +1696771500000,0.6722,0.6725,0.671,0.6712,11830.0 +1696771560000,0.6713,0.6725,0.6713,0.6721,2600.0 +1696771620000,0.6721,0.6721,0.6712,0.6717,8262.0 +1696771680000,0.6714,0.6716,0.6712,0.6715,1396.0 +1696771740000,0.6719,0.6724,0.6719,0.6723,1530.0 +1696771800000,0.6723,0.6725,0.6715,0.6715,4026.0 +1696771860000,0.6711,0.6715,0.671,0.6714,3666.0 +1696771920000,0.6714,0.6721,0.6713,0.6713,10368.0 +1696771980000,0.6714,0.6723,0.6714,0.672,16208.0 +1696772040000,0.6717,0.6719,0.6715,0.6719,5046.0 +1696772100000,0.6719,0.6724,0.6717,0.6719,12555.0 +1696772160000,0.6719,0.672,0.6717,0.6718,5932.0 +1696772220000,0.6718,0.6721,0.6718,0.6721,4515.0 +1696772280000,0.6722,0.6737,0.6722,0.6728,48399.0 +1696772340000,0.6726,0.6726,0.6722,0.6725,6803.0 +1696772400000,0.6725,0.6728,0.6722,0.6728,7898.0 +1696772460000,0.6728,0.6728,0.6725,0.6725,3995.0 +1696772520000,0.6726,0.6726,0.6722,0.6725,8074.0 +1696772580000,0.6727,0.6728,0.6722,0.6722,7725.0 +1696772640000,0.6723,0.6723,0.672,0.672,4028.0 +1696772700000,0.672,0.6721,0.6715,0.6716,5196.0 +1696772760000,0.6718,0.672,0.6717,0.6718,9159.0 +1696772820000,0.6719,0.6723,0.6719,0.6723,10857.0 +1696772880000,0.6722,0.6735,0.6722,0.6735,8997.0 +1696772940000,0.6733,0.6734,0.6728,0.6734,6677.0 +1696773000000,0.6732,0.6735,0.6729,0.673,6572.0 +1696773060000,0.6729,0.6729,0.6723,0.6726,7129.0 +1696773120000,0.6725,0.6725,0.6716,0.6716,8336.0 +1696773180000,0.6715,0.6715,0.6711,0.6715,3780.0 +1696773240000,0.6714,0.6714,0.6706,0.6706,2659.0 +1696773300000,0.6706,0.6713,0.6702,0.6702,4124.0 +1696773360000,0.6701,0.6701,0.6694,0.6698,19496.0 +1696773420000,0.6698,0.6706,0.6698,0.6703,9754.0 +1696773480000,0.6704,0.6704,0.67,0.67,6109.0 +1696773540000,0.6701,0.6705,0.6701,0.6704,5214.0 +1696773600000,0.6703,0.6712,0.6702,0.6707,13630.0 +1696773660000,0.6706,0.671,0.6705,0.6705,7190.0 +1696773720000,0.6706,0.6706,0.6702,0.6703,5595.0 +1696773780000,0.6703,0.671,0.6703,0.671,6641.0 +1696773840000,0.6709,0.672,0.6709,0.6718,8417.0 +1696773900000,0.6718,0.672,0.6713,0.6713,6774.0 +1696773960000,0.6711,0.6712,0.6703,0.6703,5436.0 +1696774020000,0.6704,0.6712,0.6704,0.6711,1830.0 +1696774080000,0.6711,0.6718,0.6711,0.6717,2722.0 +1696774140000,0.6717,0.6719,0.6717,0.6719,1061.0 +1696774200000,0.6718,0.6721,0.6718,0.672,8246.0 +1696774260000,0.6719,0.6724,0.6717,0.6723,5612.0 +1696774320000,0.6722,0.6728,0.6722,0.6726,4107.0 +1696774380000,0.6726,0.6728,0.6722,0.6725,4228.0 +1696774440000,0.6723,0.6726,0.6723,0.6723,2299.0 +1696774500000,0.6724,0.6728,0.6723,0.6723,5067.0 +1696774560000,0.6723,0.6723,0.6719,0.6719,4460.0 +1696774620000,0.6719,0.6719,0.6719,0.6719,109.0 +1696774680000,0.6719,0.6723,0.6718,0.6723,2722.0 +1696774740000,0.6722,0.6723,0.6719,0.6722,2004.0 +1696774800000,0.6723,0.6723,0.6715,0.6719,1569.0 +1696774860000,0.6719,0.6722,0.6719,0.6722,1289.0 +1696774920000,0.6722,0.6726,0.6722,0.6725,5433.0 +1696774980000,0.6725,0.6728,0.6719,0.6719,7690.0 +1696775040000,0.6721,0.6721,0.6718,0.672,2349.0 +1696775100000,0.672,0.672,0.6717,0.6717,2909.0 +1696775160000,0.6718,0.6721,0.6718,0.6721,1863.0 +1696775220000,0.6721,0.6722,0.6713,0.6713,1888.0 +1696775280000,0.6712,0.6714,0.6707,0.6707,3468.0 +1696775340000,0.6708,0.671,0.6708,0.6709,2613.0 +1696775400000,0.6709,0.671,0.6708,0.671,1265.0 +1696775460000,0.671,0.6717,0.671,0.6717,7924.0 +1696775520000,0.6718,0.6724,0.6718,0.6723,3551.0 +1696775580000,0.6724,0.6731,0.6723,0.673,5988.0 +1696775640000,0.6728,0.6728,0.672,0.6721,3112.0 +1696775700000,0.6721,0.6724,0.6719,0.6724,9178.0 +1696775760000,0.6724,0.6724,0.6718,0.6723,3387.0 +1696775820000,0.6724,0.6726,0.6722,0.6725,2584.0 +1696775880000,0.6725,0.6725,0.6722,0.6723,1259.0 +1696775940000,0.6723,0.6728,0.6723,0.6727,2097.0 +1696776000000,0.6728,0.6728,0.6724,0.6724,1138.0 +1696776060000,0.6724,0.6727,0.6724,0.6727,987.0 +1696776120000,0.6727,0.673,0.6727,0.673,1126.0 +1696776180000,0.6729,0.6732,0.6729,0.6729,1342.0 +1696776240000,0.6729,0.6736,0.6729,0.6736,7319.0 +1696776300000,0.6736,0.6745,0.6736,0.6736,7071.0 +1696776360000,0.6735,0.6748,0.6731,0.6748,8214.0 +1696776420000,0.6744,0.6744,0.674,0.6741,3330.0 +1696776480000,0.6743,0.6748,0.6742,0.6744,2399.0 +1696776540000,0.6744,0.6747,0.6743,0.6745,2022.0 +1696776600000,0.6744,0.6746,0.6742,0.6744,2398.0 +1696776660000,0.6744,0.6746,0.6743,0.6746,1481.0 +1696776720000,0.6743,0.6745,0.6742,0.6743,2585.0 +1696776780000,0.6743,0.6747,0.6743,0.6747,5704.0 +1696776840000,0.6747,0.675,0.6747,0.675,3542.0 +1696776900000,0.6748,0.6753,0.6746,0.6749,3499.0 +1696776960000,0.6749,0.6749,0.6742,0.6743,1527.0 +1696777020000,0.6744,0.6747,0.6744,0.6747,2088.0 +1696777080000,0.6746,0.6748,0.6745,0.6748,608.0 +1696777140000,0.6747,0.6749,0.6747,0.6748,747.0 +1696777200000,0.6748,0.6758,0.6747,0.6754,13822.0 +1696777260000,0.6754,0.6754,0.6741,0.6741,4824.0 +1696777320000,0.6741,0.6747,0.6741,0.6747,1664.0 +1696777380000,0.6749,0.675,0.6749,0.6749,1768.0 +1696777440000,0.6748,0.6751,0.6743,0.6751,3873.0 +1696777500000,0.675,0.6751,0.6748,0.6751,2287.0 +1696777560000,0.6751,0.6763,0.675,0.6763,31817.0 +1696777620000,0.6763,0.6765,0.6762,0.6764,10389.0 +1696777680000,0.6764,0.6767,0.676,0.6766,13554.0 +1696777740000,0.6766,0.6767,0.6764,0.6767,2117.0 +1696777800000,0.6767,0.6768,0.6766,0.6766,6280.0 +1696777860000,0.6766,0.6766,0.6763,0.6763,13421.0 +1696777920000,0.6763,0.6764,0.6761,0.6764,4316.0 +1696777980000,0.6762,0.6763,0.6762,0.6763,332.0 +1696778040000,0.6763,0.6763,0.6763,0.6763,222.0 +1696778100000,0.6764,0.6768,0.6761,0.6761,1220.0 +1696778160000,0.6762,0.6762,0.6745,0.6751,8673.0 +1696778220000,0.6751,0.6753,0.675,0.6751,1553.0 +1696778280000,0.6752,0.6758,0.6749,0.6755,7796.0 +1696778340000,0.6756,0.6756,0.6756,0.6756,12.0 +1696778400000,0.6755,0.6755,0.675,0.6751,1301.0 +1696778460000,0.6751,0.6751,0.675,0.6751,327.0 +1696778520000,0.6751,0.6751,0.6748,0.6749,404.0 +1696778580000,0.6749,0.6751,0.6747,0.6749,964.0 +1696778640000,0.6748,0.6755,0.6747,0.6755,729.0 +1696778700000,0.6755,0.6756,0.6753,0.6753,276.0 +1696778760000,0.6753,0.6753,0.6749,0.675,4086.0 +1696778820000,0.6751,0.6756,0.6751,0.6755,2295.0 +1696778880000,0.6755,0.6755,0.6754,0.6754,467.0 +1696778940000,0.6751,0.6756,0.6751,0.6754,2013.0 +1696779000000,0.6756,0.6758,0.6755,0.6756,1341.0 +1696779060000,0.6756,0.6758,0.6756,0.6758,590.0 +1696779120000,0.6756,0.6757,0.6752,0.6757,4236.0 +1696779180000,0.6754,0.6754,0.6745,0.6745,1634.0 +1696779240000,0.6746,0.6751,0.6746,0.6749,3960.0 +1696779300000,0.6748,0.6748,0.6743,0.6746,4638.0 +1696779360000,0.6745,0.6746,0.6742,0.6742,3691.0 +1696779420000,0.6742,0.6742,0.6734,0.6737,12396.0 +1696779480000,0.6738,0.6744,0.6738,0.6744,1663.0 +1696779540000,0.6744,0.6744,0.6744,0.6744,0.0 +1696779600000,0.6743,0.6743,0.6739,0.6739,1408.0 +1696779660000,0.674,0.674,0.674,0.674,283.0 +1696779720000,0.6739,0.6739,0.6734,0.6738,4988.0 +1696779780000,0.6737,0.674,0.6737,0.674,523.0 +1696779840000,0.6738,0.6741,0.6738,0.6741,1275.0 +1696779900000,0.674,0.6741,0.6738,0.6739,642.0 +1696779960000,0.674,0.674,0.6736,0.6736,623.0 +1696780020000,0.6737,0.6737,0.6737,0.6737,480.0 +1696780080000,0.6736,0.6736,0.6729,0.6729,4607.0 +1696780140000,0.6731,0.6734,0.673,0.6734,1812.0 +1696780200000,0.6733,0.6736,0.6733,0.6735,2296.0 +1696780260000,0.6734,0.6748,0.6734,0.6747,13976.0 +1696780320000,0.6747,0.6749,0.6744,0.6746,7423.0 +1696780380000,0.6745,0.6746,0.6745,0.6745,691.0 +1696780440000,0.6747,0.6747,0.6746,0.6746,190.0 +1696780500000,0.6746,0.6747,0.6744,0.6745,1780.0 +1696780560000,0.6745,0.6746,0.6745,0.6746,460.0 +1696780620000,0.6745,0.6747,0.6742,0.6747,3537.0 +1696780680000,0.6746,0.6746,0.6745,0.6745,187.0 +1696780740000,0.6744,0.6747,0.6743,0.6747,1522.0 +1696780800000,0.6747,0.675,0.6746,0.6747,3771.0 +1696780860000,0.6747,0.6749,0.6747,0.6749,1954.0 +1696780920000,0.6749,0.6758,0.6749,0.6758,3131.0 +1696780980000,0.6758,0.6762,0.6757,0.6762,3578.0 +1696781040000,0.6762,0.6762,0.6761,0.6762,527.0 +1696781100000,0.6762,0.6765,0.6761,0.6765,4349.0 +1696781160000,0.6765,0.6766,0.6762,0.6763,2401.0 +1696781220000,0.6763,0.6766,0.6762,0.6762,3311.0 +1696781280000,0.6762,0.6762,0.6755,0.6761,8262.0 +1696781340000,0.6758,0.6758,0.6746,0.6747,13533.0 +1696781400000,0.6748,0.6766,0.6748,0.6758,8987.0 +1696781460000,0.6757,0.6764,0.6755,0.6755,3676.0 +1696781520000,0.6754,0.6754,0.675,0.675,2042.0 +1696781580000,0.675,0.6754,0.6749,0.6752,4165.0 +1696781640000,0.6751,0.6751,0.6749,0.675,998.0 +1696781700000,0.6751,0.6753,0.6749,0.675,4907.0 +1696781760000,0.675,0.6756,0.675,0.6755,3367.0 +1696781820000,0.6756,0.6762,0.6756,0.676,4405.0 +1696781880000,0.6761,0.6762,0.6758,0.6759,1805.0 +1696781940000,0.676,0.6761,0.6759,0.676,467.0 +1696782000000,0.6761,0.6761,0.6759,0.6761,954.0 +1696782060000,0.6761,0.6761,0.6752,0.6753,12877.0 +1696782120000,0.6754,0.6758,0.6752,0.6752,5167.0 +1696782180000,0.675,0.6753,0.675,0.6752,425.0 +1696782240000,0.6752,0.6752,0.6742,0.6742,3794.0 +1696782300000,0.6742,0.6743,0.674,0.6742,3031.0 +1696782360000,0.6741,0.6742,0.6735,0.6735,13070.0 +1696782420000,0.6736,0.674,0.6734,0.6734,14048.0 +1696782480000,0.6736,0.6736,0.673,0.6736,4912.0 +1696782540000,0.6735,0.674,0.6732,0.674,4687.0 +1696782600000,0.674,0.6744,0.674,0.6744,2249.0 +1696782660000,0.6743,0.6744,0.674,0.6741,4262.0 +1696782720000,0.6741,0.6746,0.6741,0.6745,2675.0 +1696782780000,0.6744,0.6748,0.6742,0.6747,2883.0 +1696782840000,0.6748,0.6748,0.6746,0.6748,2637.0 +1696782900000,0.6748,0.6748,0.6747,0.6747,1305.0 +1696782960000,0.6747,0.6747,0.6742,0.6744,4836.0 +1696783020000,0.6744,0.6744,0.6741,0.6741,1814.0 +1696783080000,0.6742,0.6742,0.6741,0.6741,988.0 +1696783140000,0.674,0.674,0.6734,0.6734,3195.0 +1696783200000,0.6735,0.6738,0.6734,0.6737,2338.0 +1696783260000,0.6738,0.6738,0.6734,0.6735,3165.0 +1696783320000,0.6737,0.6739,0.6737,0.6739,2646.0 +1696783380000,0.674,0.6748,0.674,0.6746,2516.0 +1696783440000,0.6747,0.6752,0.6747,0.6751,3079.0 +1696783500000,0.6751,0.6753,0.6746,0.6746,3738.0 +1696783560000,0.6746,0.6746,0.6744,0.6744,802.0 +1696783620000,0.6745,0.675,0.6745,0.6749,1612.0 +1696783680000,0.675,0.675,0.6748,0.6748,998.0 +1696783740000,0.6748,0.6749,0.6747,0.6748,272.0 +1696783800000,0.6749,0.6751,0.6749,0.6751,739.0 +1696783860000,0.6751,0.6756,0.6751,0.6752,3395.0 +1696783920000,0.6752,0.6756,0.6752,0.6755,658.0 +1696783980000,0.6756,0.676,0.6755,0.6755,2076.0 +1696784040000,0.6755,0.6756,0.675,0.675,1008.0 +1696784100000,0.6755,0.6756,0.6755,0.6756,241.0 +1696784160000,0.6755,0.6758,0.6755,0.6758,1252.0 +1696784220000,0.6758,0.676,0.6757,0.6759,642.0 +1696784280000,0.6758,0.6758,0.6749,0.6749,2179.0 +1696784340000,0.675,0.6751,0.6749,0.6751,579.0 +1696784400000,0.6754,0.6762,0.6753,0.676,8945.0 +1696784460000,0.6759,0.6759,0.6757,0.6757,2297.0 +1696784520000,0.6759,0.676,0.6757,0.676,739.0 +1696784580000,0.6759,0.6764,0.6758,0.6763,2589.0 +1696784640000,0.6764,0.677,0.6764,0.677,5786.0 +1696784700000,0.6768,0.6772,0.6767,0.6771,8597.0 +1696784760000,0.6772,0.6773,0.677,0.677,10074.0 +1696784820000,0.677,0.6773,0.6769,0.677,7878.0 +1696784880000,0.6771,0.6771,0.6771,0.6771,937.0 +1696784940000,0.6771,0.6775,0.6771,0.6775,6408.0 +1696785000000,0.6775,0.6777,0.6775,0.6777,4675.0 +1696785060000,0.6777,0.6778,0.6776,0.6776,7470.0 +1696785120000,0.6777,0.6779,0.6777,0.6778,3279.0 +1696785180000,0.6777,0.6779,0.6777,0.6778,815.0 +1696785240000,0.6778,0.6779,0.6775,0.6775,2611.0 +1696785300000,0.6775,0.678,0.6774,0.6779,6312.0 +1696785360000,0.6779,0.678,0.6778,0.6779,2248.0 +1696785420000,0.6779,0.6781,0.6778,0.6781,4995.0 +1696785480000,0.6781,0.6783,0.678,0.6781,2009.0 +1696785540000,0.678,0.678,0.6779,0.678,4466.0 +1696785600000,0.6779,0.6784,0.6777,0.6781,8922.0 +1696785660000,0.6782,0.6786,0.678,0.6784,11729.0 +1696785720000,0.6784,0.6787,0.6784,0.6787,2727.0 +1696785780000,0.6786,0.6788,0.6786,0.6788,3634.0 +1696785840000,0.6788,0.6788,0.6783,0.6784,7812.0 +1696785900000,0.6784,0.6786,0.6784,0.6786,4910.0 +1696785960000,0.6787,0.6795,0.6787,0.6793,8995.0 +1696786020000,0.6793,0.6796,0.6793,0.6796,3640.0 +1696786080000,0.6797,0.6797,0.6792,0.6795,6236.0 +1696786140000,0.6796,0.68,0.6795,0.6798,2488.0 +1696786200000,0.6798,0.6806,0.6798,0.6802,17244.0 +1696786260000,0.6802,0.6802,0.68,0.68,4939.0 +1696786320000,0.68,0.6801,0.6788,0.6789,9168.0 +1696786380000,0.6788,0.679,0.6786,0.679,7753.0 +1696786440000,0.6788,0.6788,0.678,0.678,9854.0 +1696786500000,0.678,0.678,0.6777,0.6777,2517.0 +1696786560000,0.6777,0.6777,0.6776,0.6776,560.0 +1696786620000,0.6777,0.6777,0.6776,0.6777,670.0 +1696786680000,0.6777,0.6777,0.6776,0.6776,576.0 +1696786740000,0.6776,0.6776,0.6775,0.6775,2522.0 +1696786800000,0.6775,0.6775,0.6766,0.6767,6373.0 +1696786860000,0.6767,0.6767,0.6765,0.6765,3556.0 +1696786920000,0.6766,0.6771,0.6765,0.6765,30392.0 +1696786980000,0.6764,0.6767,0.6764,0.6767,933.0 +1696787040000,0.6768,0.677,0.6768,0.6769,2848.0 +1696787100000,0.6768,0.677,0.6768,0.6769,787.0 +1696787160000,0.6769,0.6778,0.6769,0.6778,11698.0 +1696787220000,0.6778,0.6778,0.6775,0.6778,2822.0 +1696787280000,0.6777,0.6778,0.6776,0.6776,4926.0 +1696787340000,0.6776,0.6781,0.6776,0.678,1253.0 +1696787400000,0.678,0.6781,0.678,0.6781,237.0 +1696787460000,0.6781,0.6781,0.6781,0.6781,49.0 +1696787520000,0.6781,0.6781,0.6777,0.6777,1432.0 +1696787580000,0.6778,0.6783,0.6778,0.678,2420.0 +1696787640000,0.678,0.6781,0.678,0.6781,784.0 +1696787700000,0.6781,0.6781,0.6778,0.6779,1226.0 +1696787760000,0.678,0.6785,0.6778,0.6785,3189.0 +1696787820000,0.6785,0.6785,0.6784,0.6785,1462.0 +1696787880000,0.6785,0.6787,0.6784,0.6785,1770.0 +1696787940000,0.6785,0.6787,0.6785,0.6787,1080.0 +1696788000000,0.6787,0.6788,0.6785,0.6785,1815.0 +1696788060000,0.6786,0.6786,0.6777,0.6777,2851.0 +1696788120000,0.6777,0.6777,0.6777,0.6777,102.0 +1696788180000,0.6777,0.6777,0.6775,0.6775,1208.0 +1696788240000,0.6776,0.6776,0.6773,0.6773,1617.0 +1696788300000,0.6774,0.6777,0.6774,0.6776,2470.0 +1696788360000,0.6776,0.679,0.6776,0.679,2455.0 +1696788420000,0.679,0.679,0.6774,0.6775,4140.0 +1696788480000,0.6775,0.6777,0.6772,0.6775,3169.0 +1696788540000,0.6775,0.679,0.6775,0.6785,2950.0 +1696788600000,0.6785,0.6786,0.6785,0.6786,518.0 +1696788660000,0.6785,0.6785,0.6785,0.6785,76.0 +1696788720000,0.6785,0.6785,0.6784,0.6785,1094.0 +1696788780000,0.6785,0.6785,0.6785,0.6785,134.0 +1696788840000,0.6785,0.6789,0.6785,0.6788,1582.0 +1696788900000,0.6788,0.679,0.6783,0.6783,1014.0 +1696788960000,0.6782,0.6782,0.6774,0.6775,3635.0 +1696789020000,0.6776,0.6778,0.6769,0.6778,7554.0 +1696789080000,0.6775,0.6775,0.6774,0.6774,557.0 +1696789140000,0.6773,0.6773,0.6765,0.6766,7816.0 +1696789200000,0.6767,0.6771,0.6767,0.6771,2156.0 +1696789260000,0.6771,0.6774,0.6771,0.6772,1713.0 +1696789320000,0.6774,0.6775,0.677,0.677,2571.0 +1696789380000,0.6769,0.6769,0.6761,0.6765,7405.0 +1696789440000,0.6765,0.6766,0.6765,0.6766,208.0 +1696789500000,0.6767,0.6772,0.6767,0.6772,2801.0 +1696789560000,0.6773,0.6773,0.6772,0.6772,516.0 +1696789620000,0.6773,0.6776,0.6773,0.6775,890.0 +1696789680000,0.6775,0.6776,0.6775,0.6776,596.0 +1696789740000,0.6776,0.6776,0.6775,0.6776,2088.0 +1696789800000,0.6776,0.6779,0.6774,0.6778,1283.0 +1696789860000,0.6777,0.6783,0.6777,0.678,3251.0 +1696789920000,0.6783,0.6783,0.6783,0.6783,127.0 +1696789980000,0.6783,0.6783,0.678,0.678,1316.0 +1696790040000,0.678,0.6785,0.678,0.6783,3486.0 +1696790100000,0.6782,0.6783,0.6782,0.6783,660.0 +1696790160000,0.6783,0.6784,0.6781,0.6781,2169.0 +1696790220000,0.6783,0.6783,0.6782,0.6782,120.0 +1696790280000,0.6783,0.6788,0.6783,0.6788,2182.0 +1696790340000,0.6788,0.679,0.6788,0.679,2124.0 +1696790400000,0.6791,0.6799,0.6791,0.6799,7666.0 +1696790460000,0.6798,0.68,0.6798,0.68,3626.0 +1696790520000,0.68,0.68,0.6792,0.6797,826.0 +1696790580000,0.6798,0.6802,0.6798,0.6802,2139.0 +1696790640000,0.6802,0.6803,0.6802,0.6803,3295.0 +1696790700000,0.6802,0.6804,0.6802,0.6803,2289.0 +1696790760000,0.6804,0.6806,0.6801,0.6803,3020.0 +1696790820000,0.6804,0.6809,0.6802,0.6804,9702.0 +1696790880000,0.6803,0.6806,0.6803,0.6806,1212.0 +1696790940000,0.6807,0.6807,0.6807,0.6807,30.0 +1696791000000,0.6807,0.681,0.6807,0.681,2115.0 +1696791060000,0.681,0.6814,0.6808,0.6814,5317.0 +1696791120000,0.6814,0.6814,0.681,0.6814,5049.0 +1696791180000,0.6815,0.6819,0.6814,0.6819,3099.0 +1696791240000,0.6817,0.6819,0.6816,0.6819,1910.0 +1696791300000,0.6819,0.6819,0.6813,0.6813,8658.0 +1696791360000,0.6813,0.6816,0.6813,0.6814,3247.0 +1696791420000,0.6814,0.6814,0.6809,0.6809,3344.0 +1696791480000,0.681,0.6812,0.6808,0.681,3504.0 +1696791540000,0.681,0.6811,0.681,0.6811,376.0 +1696791600000,0.681,0.6814,0.6808,0.6813,4866.0 +1696791660000,0.6814,0.6814,0.6808,0.6808,4197.0 +1696791720000,0.6809,0.6809,0.6804,0.6806,4469.0 +1696791780000,0.6806,0.6806,0.68,0.68,2701.0 +1696791840000,0.6801,0.6805,0.6799,0.6799,6694.0 +1696791900000,0.6799,0.6809,0.6799,0.6805,7717.0 +1696791960000,0.6805,0.6807,0.68,0.6802,3261.0 +1696792020000,0.6802,0.6802,0.6798,0.68,3273.0 +1696792080000,0.6801,0.6802,0.6799,0.6802,1031.0 +1696792140000,0.6801,0.6801,0.6799,0.6801,372.0 +1696792200000,0.6801,0.681,0.6801,0.6808,3524.0 +1696792260000,0.6805,0.6805,0.6801,0.6801,3670.0 +1696792320000,0.6801,0.6802,0.68,0.68,2594.0 +1696792380000,0.6801,0.6806,0.6801,0.6806,21942.0 +1696792440000,0.6804,0.6804,0.6804,0.6804,462.0 +1696792500000,0.6805,0.681,0.6805,0.6808,7820.0 +1696792560000,0.6808,0.6808,0.6807,0.6807,933.0 +1696792620000,0.6808,0.6808,0.6797,0.6798,3968.0 +1696792680000,0.6799,0.6799,0.6798,0.6798,760.0 +1696792740000,0.6799,0.6802,0.6798,0.6802,2305.0 +1696792800000,0.6807,0.6808,0.6807,0.6807,766.0 +1696792860000,0.6807,0.6807,0.6807,0.6807,0.0 +1696792920000,0.6806,0.681,0.6806,0.6808,3523.0 +1696792980000,0.6808,0.6808,0.6802,0.6804,1308.0 +1696793040000,0.6805,0.6805,0.6805,0.6805,20.0 +1696793100000,0.6805,0.6806,0.6805,0.6805,65.0 +1696793160000,0.6806,0.6807,0.6805,0.6807,965.0 +1696793220000,0.6807,0.6807,0.68,0.68,2000.0 +1696793280000,0.68,0.68,0.6799,0.6799,2348.0 +1696793340000,0.68,0.6802,0.68,0.6802,829.0 +1696793400000,0.6803,0.6803,0.6801,0.6801,189.0 +1696793460000,0.6801,0.6804,0.6801,0.6801,3706.0 +1696793520000,0.6802,0.6802,0.6799,0.6799,1437.0 +1696793580000,0.68,0.68,0.68,0.68,694.0 +1696793640000,0.6801,0.6801,0.6801,0.6801,16.0 +1696793700000,0.6801,0.6803,0.68,0.6801,863.0 +1696793760000,0.68,0.6808,0.68,0.6808,4016.0 +1696793820000,0.6805,0.6805,0.6804,0.6804,665.0 +1696793880000,0.6805,0.6805,0.6803,0.6803,724.0 +1696793940000,0.6803,0.6803,0.6803,0.6803,785.0 +1696794000000,0.6802,0.6806,0.6801,0.6805,7364.0 +1696794060000,0.6806,0.6806,0.6802,0.6806,2407.0 +1696794120000,0.6807,0.6807,0.6807,0.6807,15.0 +1696794180000,0.6806,0.6808,0.6804,0.6808,1830.0 +1696794240000,0.6808,0.6809,0.6807,0.6807,1329.0 +1696794300000,0.681,0.6812,0.6805,0.6805,4326.0 +1696794360000,0.6808,0.6812,0.6808,0.6812,973.0 +1696794420000,0.6809,0.6809,0.6809,0.6809,82.0 +1696794480000,0.6809,0.6809,0.6809,0.6809,0.0 +1696794540000,0.681,0.6812,0.681,0.6812,966.0 +1696794600000,0.681,0.6815,0.6809,0.681,3379.0 +1696794660000,0.681,0.6813,0.6809,0.681,2020.0 +1696794720000,0.6812,0.6817,0.6812,0.6814,2627.0 +1696794780000,0.6813,0.6813,0.681,0.681,2205.0 +1696794840000,0.681,0.6811,0.681,0.6811,29.0 +1696794900000,0.6811,0.6813,0.681,0.6813,446.0 +1696794960000,0.6813,0.6813,0.6812,0.6812,1254.0 +1696795020000,0.6814,0.6814,0.6814,0.6814,15.0 +1696795080000,0.6813,0.6815,0.6813,0.6814,254.0 +1696795140000,0.6814,0.6815,0.6813,0.6814,3043.0 +1696795200000,0.6814,0.6819,0.6814,0.6818,2940.0 +1696795260000,0.6818,0.6821,0.6816,0.6819,7958.0 +1696795320000,0.6819,0.6819,0.6814,0.6815,7285.0 +1696795380000,0.6816,0.6816,0.6816,0.6816,28.0 +1696795440000,0.6816,0.6816,0.6816,0.6816,0.0 +1696795500000,0.6815,0.6816,0.6813,0.6813,1676.0 +1696795560000,0.6813,0.6813,0.6812,0.6812,159.0 +1696795620000,0.6811,0.6811,0.6805,0.6805,2108.0 +1696795680000,0.6805,0.6805,0.6805,0.6805,0.0 +1696795740000,0.6806,0.6806,0.679,0.6795,10163.0 +1696795800000,0.6794,0.6798,0.6794,0.6795,1308.0 +1696795860000,0.6797,0.6797,0.6797,0.6797,73.0 +1696795920000,0.6798,0.6798,0.6795,0.6795,585.0 +1696795980000,0.6794,0.6796,0.6794,0.6795,492.0 +1696796040000,0.6796,0.6797,0.6796,0.6797,648.0 +1696796100000,0.6798,0.6799,0.6798,0.6799,514.0 +1696796160000,0.6798,0.6798,0.679,0.6791,7380.0 +1696796220000,0.679,0.6793,0.6789,0.6793,2848.0 +1696796280000,0.679,0.6798,0.679,0.6798,1166.0 +1696796340000,0.6799,0.6799,0.6797,0.6798,533.0 +1696796400000,0.6798,0.6802,0.6798,0.6802,5293.0 +1696796460000,0.6801,0.6801,0.6791,0.6791,8119.0 +1696796520000,0.6792,0.6794,0.6783,0.6785,11186.0 +1696796580000,0.6785,0.6786,0.6782,0.6782,2290.0 +1696796640000,0.6783,0.6785,0.6782,0.6785,1030.0 +1696796700000,0.6786,0.6786,0.6781,0.6781,2081.0 +1696796760000,0.6784,0.6786,0.6781,0.6784,4264.0 +1696796820000,0.6784,0.6789,0.6784,0.6789,1945.0 +1696796880000,0.6788,0.6792,0.6788,0.6791,863.0 +1696796940000,0.6791,0.6791,0.6791,0.6791,0.0 +1696797000000,0.6791,0.6792,0.6788,0.6792,378.0 +1696797060000,0.6792,0.6792,0.6792,0.6792,0.0 +1696797120000,0.6792,0.6793,0.6788,0.6788,2452.0 +1696797180000,0.6787,0.6787,0.6785,0.6786,4328.0 +1696797240000,0.6786,0.6788,0.6786,0.6788,6612.0 +1696797300000,0.6787,0.6788,0.6782,0.6782,3818.0 +1696797360000,0.6781,0.6781,0.6775,0.6775,2969.0 +1696797420000,0.6776,0.6778,0.6773,0.6775,9186.0 +1696797480000,0.6774,0.6774,0.6773,0.6773,607.0 +1696797540000,0.6774,0.6774,0.6773,0.6773,148.0 +1696797600000,0.6774,0.6782,0.6774,0.6778,21797.0 +1696797660000,0.6778,0.6778,0.6775,0.6775,1434.0 +1696797720000,0.6776,0.6777,0.6776,0.6777,1620.0 +1696797780000,0.6777,0.6777,0.6777,0.6777,10.0 +1696797840000,0.6776,0.6777,0.6776,0.6777,329.0 +1696797900000,0.6777,0.678,0.6777,0.6778,844.0 +1696797960000,0.6778,0.6778,0.6778,0.6778,315.0 +1696798020000,0.6778,0.6779,0.6777,0.6779,373.0 +1696798080000,0.6778,0.679,0.6778,0.6788,8896.0 +1696798140000,0.6788,0.6795,0.6787,0.6792,1957.0 +1696798200000,0.6792,0.6793,0.6791,0.6792,570.0 +1696798260000,0.6792,0.6799,0.6792,0.6795,2084.0 +1696798320000,0.6794,0.6798,0.6794,0.6796,174.0 +1696798380000,0.6797,0.6798,0.6795,0.6795,815.0 +1696798440000,0.6796,0.6796,0.6792,0.6793,1215.0 +1696798500000,0.6793,0.6794,0.6793,0.6793,72.0 +1696798560000,0.6792,0.6792,0.679,0.679,1355.0 +1696798620000,0.6789,0.6789,0.6784,0.6787,3393.0 +1696798680000,0.6787,0.6792,0.6787,0.6792,1164.0 +1696798740000,0.6791,0.6792,0.679,0.6792,1170.0 +1696798800000,0.6791,0.6796,0.6786,0.6796,79300.0 +1696798860000,0.6795,0.6796,0.6794,0.6796,329.0 +1696798920000,0.6796,0.6796,0.6794,0.6794,470.0 +1696798980000,0.6796,0.6809,0.6796,0.6806,10298.0 +1696799040000,0.6805,0.6807,0.6805,0.6807,674.0 +1696799100000,0.6806,0.6806,0.6799,0.6799,3185.0 +1696799160000,0.6797,0.6797,0.6794,0.6794,2337.0 +1696799220000,0.6793,0.6793,0.6787,0.6787,1639.0 +1696799280000,0.6786,0.6787,0.6786,0.6787,1101.0 +1696799340000,0.679,0.679,0.6788,0.6788,47.0 +1696799400000,0.6788,0.6788,0.6786,0.6786,267.0 +1696799460000,0.6786,0.6786,0.6786,0.6786,0.0 +1696799520000,0.6787,0.6787,0.6787,0.6787,754.0 +1696799580000,0.6789,0.6789,0.6789,0.6789,32.0 +1696799640000,0.6788,0.6788,0.6784,0.6784,344.0 +1696799700000,0.6784,0.6784,0.678,0.6781,3809.0 +1696799760000,0.6781,0.6781,0.6781,0.6781,404.0 +1696799820000,0.6782,0.6783,0.6781,0.6783,3782.0 +1696799880000,0.6783,0.6783,0.6775,0.6781,4141.0 +1696799940000,0.6781,0.6781,0.6776,0.6776,968.0 +1696800000000,0.6777,0.6781,0.6777,0.6777,297.0 +1696800060000,0.6778,0.6782,0.6778,0.6781,1288.0 +1696800120000,0.6781,0.6782,0.678,0.6782,205.0 +1696800180000,0.6781,0.679,0.6781,0.679,1986.0 +1696800240000,0.679,0.679,0.6788,0.6788,612.0 +1696800300000,0.6787,0.6788,0.6787,0.6787,278.0 +1696800360000,0.6787,0.6787,0.6782,0.6782,2985.0 +1696800420000,0.6784,0.6784,0.6784,0.6784,34.0 +1696800480000,0.6784,0.6784,0.6784,0.6784,30.0 +1696800540000,0.6784,0.6784,0.6784,0.6784,0.0 +1696800600000,0.6784,0.6784,0.6782,0.6782,646.0 +1696800660000,0.6783,0.6784,0.6783,0.6784,383.0 +1696800720000,0.6783,0.6783,0.6782,0.6783,1623.0 +1696800780000,0.6783,0.6784,0.6782,0.6783,1587.0 +1696800840000,0.6783,0.6788,0.6783,0.6788,3092.0 +1696800900000,0.6789,0.6789,0.6786,0.6789,1670.0 +1696800960000,0.6789,0.6792,0.6789,0.6792,2400.0 +1696801020000,0.679,0.6792,0.679,0.6792,633.0 +1696801080000,0.6791,0.6791,0.6791,0.6791,1156.0 +1696801140000,0.6791,0.6791,0.6791,0.6791,0.0 +1696801200000,0.6792,0.6792,0.6791,0.6791,28.0 +1696801260000,0.6792,0.6792,0.6792,0.6792,78.0 +1696801320000,0.6792,0.6792,0.6792,0.6792,59.0 +1696801380000,0.6792,0.6794,0.6792,0.6794,519.0 +1696801440000,0.6794,0.6794,0.6791,0.6793,3094.0 +1696801500000,0.6794,0.6794,0.6793,0.6793,28.0 +1696801560000,0.6793,0.6793,0.6793,0.6793,1071.0 +1696801620000,0.6794,0.6794,0.6793,0.6794,109.0 +1696801680000,0.6794,0.6795,0.6794,0.6795,237.0 +1696801740000,0.6795,0.6796,0.6792,0.6792,3134.0 +1696801800000,0.6793,0.6793,0.6793,0.6793,96.0 +1696801860000,0.6793,0.6793,0.6792,0.6792,1754.0 +1696801920000,0.6792,0.6792,0.6792,0.6792,80.0 +1696801980000,0.6792,0.6793,0.6791,0.6791,4215.0 +1696802040000,0.6791,0.6791,0.6787,0.6789,2368.0 +1696802100000,0.6788,0.6789,0.6787,0.6787,476.0 +1696802160000,0.6787,0.6788,0.6782,0.6782,1990.0 +1696802220000,0.6782,0.6782,0.678,0.678,1304.0 +1696802280000,0.6781,0.6781,0.678,0.6781,113.0 +1696802340000,0.6781,0.6782,0.6781,0.6782,451.0 +1696802400000,0.678,0.6782,0.6778,0.678,3781.0 +1696802460000,0.678,0.6786,0.6779,0.6786,4739.0 +1696802520000,0.6787,0.6787,0.6784,0.6784,1029.0 +1696802580000,0.6785,0.6785,0.6785,0.6785,8.0 +1696802640000,0.6786,0.6788,0.6786,0.6788,977.0 +1696802700000,0.6787,0.6787,0.6778,0.6778,2702.0 +1696802760000,0.6779,0.6779,0.6778,0.6779,1362.0 +1696802820000,0.678,0.6782,0.678,0.6781,813.0 +1696802880000,0.6779,0.6779,0.6773,0.6779,5065.0 +1696802940000,0.678,0.678,0.6778,0.6778,2211.0 +1696803000000,0.6778,0.6778,0.6775,0.6776,4029.0 +1696803060000,0.6773,0.6774,0.6765,0.6771,12045.0 +1696803120000,0.6771,0.6774,0.6771,0.6771,1873.0 +1696803180000,0.6771,0.6774,0.677,0.677,3603.0 +1696803240000,0.677,0.677,0.6762,0.6762,7843.0 +1696803300000,0.6763,0.6765,0.676,0.6765,5059.0 +1696803360000,0.6766,0.6771,0.6766,0.6771,2259.0 +1696803420000,0.677,0.6774,0.6769,0.6772,3038.0 +1696803480000,0.6774,0.6777,0.6774,0.6777,887.0 +1696803540000,0.6778,0.6786,0.6778,0.6785,1528.0 +1696803600000,0.6785,0.6788,0.6783,0.6788,2028.0 +1696803660000,0.6789,0.6795,0.6789,0.6795,3083.0 +1696803720000,0.6795,0.6795,0.6792,0.6794,2713.0 +1696803780000,0.6795,0.6795,0.6786,0.6788,3867.0 +1696803840000,0.6786,0.6788,0.6785,0.6786,3199.0 +1696803900000,0.6787,0.6788,0.6777,0.6777,5718.0 +1696803960000,0.6777,0.6777,0.6777,0.6777,238.0 +1696804020000,0.678,0.678,0.6779,0.678,1973.0 +1696804080000,0.6779,0.6779,0.6771,0.6772,3682.0 +1696804140000,0.6775,0.6777,0.6772,0.6772,3867.0 +1696804200000,0.6772,0.6775,0.6771,0.6771,4628.0 +1696804260000,0.677,0.677,0.6765,0.677,2645.0 +1696804320000,0.677,0.6773,0.6765,0.6766,11440.0 +1696804380000,0.6767,0.6771,0.6767,0.6771,3143.0 +1696804440000,0.677,0.6775,0.677,0.6775,1772.0 +1696804500000,0.6775,0.6775,0.6772,0.6774,1898.0 +1696804560000,0.6774,0.6789,0.6774,0.6788,6612.0 +1696804620000,0.6788,0.6788,0.6784,0.6784,1675.0 +1696804680000,0.6784,0.6784,0.6783,0.6783,839.0 +1696804740000,0.6783,0.6783,0.6783,0.6783,413.0 +1696804800000,0.6783,0.6786,0.6782,0.6786,1584.0 +1696804860000,0.6785,0.6785,0.6781,0.6781,922.0 +1696804920000,0.6781,0.6783,0.6781,0.6783,343.0 +1696804980000,0.6783,0.6783,0.6783,0.6783,0.0 +1696805040000,0.6783,0.6783,0.6783,0.6783,0.0 +1696805100000,0.6784,0.6784,0.6778,0.6783,3426.0 +1696805160000,0.6783,0.6783,0.6783,0.6783,0.0 +1696805220000,0.6783,0.6784,0.6783,0.6783,324.0 +1696805280000,0.6784,0.6784,0.6784,0.6784,531.0 +1696805340000,0.6783,0.6787,0.6783,0.6787,1382.0 +1696805400000,0.6788,0.6788,0.6784,0.6786,764.0 +1696805460000,0.6786,0.6786,0.6774,0.6774,2608.0 +1696805520000,0.6774,0.6775,0.6774,0.6774,1000.0 +1696805580000,0.6773,0.6774,0.6771,0.6774,2555.0 +1696805640000,0.6774,0.6776,0.6774,0.6776,695.0 +1696805700000,0.6776,0.6777,0.6776,0.6777,791.0 +1696805760000,0.6779,0.6781,0.6777,0.6777,2929.0 +1696805820000,0.6776,0.6781,0.6776,0.6781,1134.0 +1696805880000,0.6781,0.6784,0.6781,0.6783,583.0 +1696805940000,0.6782,0.6785,0.6782,0.6783,701.0 +1696806000000,0.6782,0.6782,0.6772,0.6773,2405.0 +1696806060000,0.6774,0.6774,0.677,0.6774,3957.0 +1696806120000,0.6775,0.6782,0.6773,0.6782,2019.0 +1696806180000,0.6782,0.6785,0.6782,0.6785,1414.0 +1696806240000,0.6784,0.6787,0.6784,0.6787,1423.0 +1696806300000,0.6786,0.6793,0.6786,0.6793,2108.0 +1696806360000,0.6793,0.6793,0.6792,0.6793,1064.0 +1696806420000,0.6793,0.6797,0.6793,0.6797,746.0 +1696806480000,0.68,0.6803,0.68,0.6802,5553.0 +1696806540000,0.6803,0.6805,0.6803,0.6805,3449.0 +1696806600000,0.6804,0.6805,0.68,0.6801,4460.0 +1696806660000,0.6802,0.6802,0.68,0.68,2425.0 +1696806720000,0.68,0.6807,0.68,0.6807,2057.0 +1696806780000,0.6807,0.6811,0.6806,0.681,5384.0 +1696806840000,0.6812,0.6812,0.681,0.6811,2590.0 +1696806900000,0.681,0.681,0.6802,0.6803,5628.0 +1696806960000,0.6804,0.681,0.6804,0.681,1841.0 +1696807020000,0.6811,0.6813,0.6809,0.6812,4094.0 +1696807080000,0.6812,0.6813,0.6802,0.6805,2713.0 +1696807140000,0.6805,0.6805,0.6797,0.6805,2935.0 +1696807200000,0.6805,0.6805,0.6796,0.6799,2139.0 +1696807260000,0.6799,0.6799,0.6794,0.6797,920.0 +1696807320000,0.6796,0.6796,0.6796,0.6796,47.0 +1696807380000,0.6798,0.6798,0.6798,0.6798,35.0 +1696807440000,0.6798,0.6806,0.6798,0.68,6383.0 +1696807500000,0.6801,0.6802,0.6799,0.6799,320.0 +1696807560000,0.6802,0.6802,0.68,0.68,654.0 +1696807620000,0.68,0.68,0.6794,0.6794,2526.0 +1696807680000,0.6794,0.6794,0.6794,0.6794,245.0 +1696807740000,0.6795,0.6796,0.6795,0.6796,208.0 +1696807800000,0.6796,0.6804,0.6796,0.6799,4138.0 +1696807860000,0.6798,0.6798,0.6794,0.6795,2614.0 +1696807920000,0.6796,0.6798,0.6794,0.6794,2106.0 +1696807980000,0.6796,0.6797,0.6795,0.6795,1093.0 +1696808040000,0.6796,0.6799,0.6794,0.6794,2292.0 +1696808100000,0.6795,0.6795,0.6786,0.6789,8920.0 +1696808160000,0.6791,0.6792,0.679,0.679,225.0 +1696808220000,0.6789,0.6792,0.6789,0.6789,1967.0 +1696808280000,0.6789,0.6789,0.6787,0.6787,3775.0 +1696808340000,0.6788,0.679,0.6787,0.6787,738.0 +1696808400000,0.6788,0.679,0.6788,0.679,1258.0 +1696808460000,0.6791,0.6792,0.6791,0.6792,261.0 +1696808520000,0.6791,0.6792,0.6782,0.679,7716.0 +1696808580000,0.6793,0.6794,0.6793,0.6794,300.0 +1696808640000,0.6795,0.6803,0.6795,0.6803,1015.0 +1696808700000,0.6804,0.6804,0.6797,0.6797,1945.0 +1696808760000,0.68,0.68,0.68,0.68,751.0 +1696808820000,0.6802,0.6802,0.68,0.68,1368.0 +1696808880000,0.6802,0.6802,0.6802,0.6802,248.0 +1696808940000,0.6803,0.681,0.6803,0.681,3317.0 +1696809000000,0.6809,0.6809,0.6804,0.6805,2525.0 +1696809060000,0.6804,0.6805,0.6803,0.6804,644.0 +1696809120000,0.6803,0.6803,0.6799,0.68,824.0 +1696809180000,0.6801,0.6801,0.6801,0.6801,297.0 +1696809240000,0.6801,0.6804,0.68,0.6804,467.0 +1696809300000,0.6803,0.6812,0.6803,0.6807,2836.0 +1696809360000,0.6805,0.6805,0.6798,0.6798,1699.0 +1696809420000,0.6799,0.6801,0.6798,0.68,1265.0 +1696809480000,0.68,0.6802,0.6795,0.6795,2295.0 +1696809540000,0.6796,0.68,0.6796,0.6796,583.0 +1696809600000,0.6797,0.6807,0.6797,0.6807,4799.0 +1696809660000,0.6807,0.6809,0.6804,0.6804,4036.0 +1696809720000,0.6808,0.6814,0.6805,0.6813,5247.0 +1696809780000,0.6812,0.6813,0.681,0.6812,802.0 +1696809840000,0.681,0.6811,0.6809,0.6811,673.0 +1696809900000,0.6809,0.6813,0.6803,0.6803,9525.0 +1696809960000,0.6802,0.6802,0.6791,0.6791,4455.0 +1696810020000,0.679,0.6791,0.679,0.679,2128.0 +1696810080000,0.6789,0.6789,0.6783,0.6789,2019.0 +1696810140000,0.6789,0.6789,0.6786,0.6787,601.0 +1696810200000,0.6786,0.679,0.6786,0.6789,4663.0 +1696810260000,0.6789,0.6789,0.6782,0.6788,6779.0 +1696810320000,0.6789,0.6789,0.6789,0.6789,69.0 +1696810380000,0.6788,0.6788,0.6777,0.6781,9410.0 +1696810440000,0.6781,0.6783,0.6781,0.6782,2085.0 +1696810500000,0.6781,0.6782,0.6772,0.6772,3048.0 +1696810560000,0.6771,0.6772,0.6769,0.677,2941.0 +1696810620000,0.6769,0.6769,0.6768,0.6768,1617.0 +1696810680000,0.6767,0.6767,0.6761,0.6764,6962.0 +1696810740000,0.6764,0.6764,0.6759,0.676,2699.0 +1696810800000,0.6761,0.6761,0.6738,0.6749,42724.0 +1696810860000,0.6748,0.6751,0.6742,0.6743,8459.0 +1696810920000,0.6744,0.6748,0.6741,0.6745,25147.0 +1696810980000,0.6744,0.6744,0.6738,0.6743,3940.0 +1696811040000,0.6743,0.6746,0.673,0.674,19906.0 +1696811100000,0.6739,0.6742,0.6734,0.6737,3390.0 +1696811160000,0.6735,0.6737,0.6728,0.6732,4850.0 +1696811220000,0.6733,0.674,0.6732,0.674,12183.0 +1696811280000,0.6741,0.675,0.6741,0.6743,6219.0 +1696811340000,0.6744,0.6747,0.6741,0.6747,2288.0 +1696811400000,0.6747,0.6761,0.6746,0.6761,3992.0 +1696811460000,0.6759,0.6764,0.6759,0.6761,3456.0 +1696811520000,0.6762,0.6775,0.6761,0.6775,5032.0 +1696811580000,0.6775,0.679,0.6775,0.679,8262.0 +1696811640000,0.6789,0.6791,0.6784,0.6791,20669.0 +1696811700000,0.6792,0.6801,0.6792,0.6796,10767.0 +1696811760000,0.6797,0.6806,0.6797,0.6805,11550.0 +1696811820000,0.6806,0.6817,0.6805,0.6813,22793.0 +1696811880000,0.6813,0.6814,0.6812,0.6814,5574.0 +1696811940000,0.6813,0.6816,0.681,0.6812,37988.0 +1696812000000,0.6812,0.6812,0.6809,0.681,6865.0 +1696812060000,0.681,0.6814,0.6809,0.6814,5401.0 +1696812120000,0.6814,0.6814,0.6801,0.6801,6980.0 +1696812180000,0.6801,0.6805,0.6791,0.6792,21879.0 +1696812240000,0.679,0.6796,0.6784,0.6795,18800.0 +1696812300000,0.6796,0.6798,0.6792,0.6794,5672.0 +1696812360000,0.6796,0.6804,0.6796,0.6804,3206.0 +1696812420000,0.6804,0.682,0.6804,0.6816,23142.0 +1696812480000,0.6816,0.682,0.6814,0.6815,10495.0 +1696812540000,0.6815,0.6816,0.6812,0.6812,3314.0 +1696812600000,0.6811,0.6811,0.6803,0.6804,1128.0 +1696812660000,0.6804,0.6806,0.6798,0.6798,4842.0 +1696812720000,0.6799,0.68,0.6787,0.6791,26830.0 +1696812780000,0.679,0.6795,0.679,0.6795,4341.0 +1696812840000,0.6794,0.6806,0.6794,0.6806,3335.0 +1696812900000,0.6806,0.6808,0.6806,0.6808,460.0 +1696812960000,0.6808,0.6827,0.6808,0.6812,26621.0 +1696813020000,0.6814,0.6819,0.681,0.681,9522.0 +1696813080000,0.6811,0.6811,0.6803,0.681,6923.0 +1696813140000,0.6809,0.6809,0.6798,0.68,5394.0 +1696813200000,0.6798,0.6803,0.6785,0.6785,10995.0 +1696813260000,0.6785,0.679,0.6784,0.6785,3242.0 +1696813320000,0.6784,0.6787,0.6782,0.6782,6123.0 +1696813380000,0.6783,0.6788,0.6779,0.6779,9011.0 +1696813440000,0.6779,0.6779,0.6768,0.677,11762.0 +1696813500000,0.6768,0.6771,0.6766,0.6769,8566.0 +1696813560000,0.6769,0.6769,0.6759,0.6762,13449.0 +1696813620000,0.6763,0.6769,0.6762,0.6767,6096.0 +1696813680000,0.6768,0.6771,0.6764,0.6766,4387.0 +1696813740000,0.6769,0.677,0.6765,0.6766,1833.0 +1696813800000,0.6764,0.6764,0.6755,0.676,6932.0 +1696813860000,0.6759,0.676,0.6758,0.676,2113.0 +1696813920000,0.676,0.6767,0.676,0.6765,5408.0 +1696813980000,0.6765,0.6771,0.6765,0.677,1499.0 +1696814040000,0.677,0.6788,0.6769,0.6788,18961.0 +1696814100000,0.6789,0.679,0.6789,0.6789,1234.0 +1696814160000,0.679,0.6793,0.6784,0.6793,9695.0 +1696814220000,0.6792,0.6799,0.6792,0.6799,4000.0 +1696814280000,0.6799,0.6799,0.6793,0.6795,5122.0 +1696814340000,0.6797,0.6805,0.6795,0.6797,15392.0 +1696814400000,0.6796,0.6796,0.6783,0.6783,5924.0 +1696814460000,0.6783,0.6784,0.6778,0.6778,2590.0 +1696814520000,0.6779,0.6783,0.6779,0.6783,3497.0 +1696814580000,0.6782,0.6785,0.6777,0.6784,3168.0 +1696814640000,0.6787,0.6787,0.6787,0.6787,255.0 +1696814700000,0.6787,0.6787,0.6783,0.6784,742.0 +1696814760000,0.6785,0.6785,0.678,0.678,1301.0 +1696814820000,0.678,0.678,0.678,0.678,149.0 +1696814880000,0.6782,0.6785,0.6782,0.6784,292.0 +1696814940000,0.6785,0.6785,0.6782,0.6782,262.0 +1696815000000,0.6783,0.6787,0.6783,0.6787,456.0 +1696815060000,0.6785,0.6789,0.6785,0.6789,2251.0 +1696815120000,0.679,0.6795,0.679,0.6792,2165.0 +1696815180000,0.6794,0.6796,0.679,0.679,4962.0 +1696815240000,0.6792,0.6792,0.679,0.679,156.0 +1696815300000,0.6788,0.6788,0.6782,0.6782,8422.0 +1696815360000,0.6781,0.6781,0.6776,0.6776,4413.0 +1696815420000,0.6777,0.6785,0.6777,0.6785,3860.0 +1696815480000,0.6783,0.6783,0.6782,0.6782,117.0 +1696815540000,0.678,0.678,0.6777,0.6777,128.0 +1696815600000,0.6778,0.6778,0.6778,0.6778,808.0 +1696815660000,0.6779,0.679,0.6779,0.6789,3840.0 +1696815720000,0.6791,0.6799,0.6791,0.6799,2812.0 +1696815780000,0.6801,0.6804,0.6801,0.6804,685.0 +1696815840000,0.6805,0.6805,0.6805,0.6805,401.0 +1696815900000,0.6805,0.6812,0.6805,0.681,3156.0 +1696815960000,0.6811,0.6817,0.6811,0.6813,1827.0 +1696816020000,0.6813,0.6826,0.6813,0.6826,4914.0 +1696816080000,0.6825,0.6834,0.6825,0.6834,8829.0 +1696816140000,0.6832,0.6836,0.6831,0.6835,2860.0 +1696816200000,0.6836,0.6838,0.6778,0.6804,129371.0 +1696816260000,0.6803,0.6807,0.6802,0.6804,10922.0 +1696816320000,0.6805,0.6817,0.6802,0.6817,23720.0 +1696816380000,0.6818,0.682,0.6817,0.6819,6270.0 +1696816440000,0.6819,0.6823,0.6819,0.6822,4219.0 +1696816500000,0.6823,0.6849,0.6823,0.6847,104754.0 +1696816560000,0.6846,0.6848,0.6833,0.6833,13162.0 +1696816620000,0.6833,0.6844,0.6831,0.684,12947.0 +1696816680000,0.6841,0.6842,0.6834,0.6834,5944.0 +1696816740000,0.6835,0.6838,0.6834,0.6838,2734.0 +1696816800000,0.6837,0.6844,0.6832,0.6835,8575.0 +1696816860000,0.6835,0.684,0.6832,0.684,5213.0 +1696816920000,0.6839,0.6841,0.6834,0.6836,6271.0 +1696816980000,0.6835,0.6835,0.6832,0.6832,3486.0 +1696817040000,0.6833,0.6833,0.6829,0.6831,4202.0 +1696817100000,0.6831,0.6831,0.6826,0.6827,4755.0 +1696817160000,0.6827,0.6831,0.6826,0.683,4349.0 +1696817220000,0.6831,0.6834,0.6826,0.6826,5372.0 +1696817280000,0.6827,0.6827,0.6826,0.6826,131.0 +1696817340000,0.6825,0.6832,0.6824,0.6832,5890.0 +1696817400000,0.6831,0.6834,0.6828,0.6828,10874.0 +1696817460000,0.6826,0.6829,0.682,0.6829,10947.0 +1696817520000,0.6827,0.6827,0.6823,0.6826,4481.0 +1696817580000,0.6827,0.6829,0.6827,0.6828,537.0 +1696817640000,0.6826,0.6847,0.6826,0.6843,10083.0 +1696817700000,0.6845,0.6866,0.6845,0.6866,53611.0 +1696817760000,0.6866,0.6873,0.686,0.6868,35372.0 +1696817820000,0.6868,0.6886,0.6868,0.6875,62331.0 +1696817880000,0.6875,0.6875,0.6855,0.6857,14127.0 +1696817940000,0.6857,0.6857,0.6852,0.6853,1311.0 +1696818000000,0.6853,0.6855,0.6853,0.6853,3373.0 +1696818060000,0.6853,0.686,0.685,0.686,18332.0 +1696818120000,0.686,0.686,0.685,0.6851,4096.0 +1696818180000,0.6851,0.6856,0.6849,0.685,9984.0 +1696818240000,0.6849,0.685,0.6845,0.6847,6038.0 +1696818300000,0.6847,0.6848,0.6838,0.684,10218.0 +1696818360000,0.684,0.6842,0.6834,0.684,12679.0 +1696818420000,0.6837,0.6837,0.6829,0.6829,6370.0 +1696818480000,0.683,0.6838,0.683,0.6831,7358.0 +1696818540000,0.6836,0.6838,0.6836,0.6837,369.0 +1696818600000,0.6838,0.6841,0.6835,0.6839,2626.0 +1696818660000,0.6838,0.6839,0.6836,0.6836,2233.0 +1696818720000,0.6836,0.6836,0.6831,0.6832,3490.0 +1696818780000,0.6832,0.6857,0.6828,0.6852,19856.0 +1696818840000,0.6851,0.6858,0.6846,0.6856,3755.0 +1696818900000,0.6856,0.6856,0.6844,0.6844,8006.0 +1696818960000,0.6845,0.6857,0.6845,0.6856,7698.0 +1696819020000,0.6856,0.6858,0.6856,0.6857,7702.0 +1696819080000,0.6857,0.6879,0.6857,0.6872,38063.0 +1696819140000,0.6872,0.6883,0.687,0.6879,9760.0 +1696819200000,0.6872,0.6896,0.687,0.6878,52194.0 +1696819260000,0.6878,0.6896,0.6874,0.6887,18245.0 +1696819320000,0.6887,0.6887,0.6875,0.6881,5089.0 +1696819380000,0.6878,0.6878,0.6874,0.6877,1942.0 +1696819440000,0.6879,0.6881,0.6875,0.6881,4092.0 +1696819500000,0.6882,0.6886,0.688,0.688,1286.0 +1696819560000,0.6878,0.688,0.6877,0.6879,2138.0 +1696819620000,0.6877,0.6884,0.6877,0.6884,3808.0 +1696819680000,0.6884,0.6895,0.6878,0.6895,20428.0 +1696819740000,0.6896,0.6897,0.6891,0.6895,7590.0 +1696819800000,0.6894,0.6895,0.6874,0.6881,36045.0 +1696819860000,0.6883,0.6896,0.6883,0.6895,9272.0 +1696819920000,0.6889,0.6894,0.6884,0.6893,10825.0 +1696819980000,0.6892,0.6901,0.6884,0.6894,32732.0 +1696820040000,0.6897,0.6919,0.6893,0.6895,39492.0 +1696820100000,0.6894,0.6894,0.687,0.6872,91321.0 +1696820160000,0.6873,0.6874,0.687,0.687,5310.0 +1696820220000,0.687,0.688,0.687,0.6876,6371.0 +1696820280000,0.6876,0.6879,0.6876,0.6877,2861.0 +1696820340000,0.6878,0.6889,0.6874,0.6888,8137.0 +1696820400000,0.6888,0.6895,0.6888,0.6893,10831.0 +1696820460000,0.6893,0.6895,0.6893,0.6895,2601.0 +1696820520000,0.6893,0.6909,0.6893,0.6909,17066.0 +1696820580000,0.6905,0.6909,0.6903,0.6906,6053.0 +1696820640000,0.6907,0.6914,0.6905,0.6912,20921.0 +1696820700000,0.6912,0.693,0.691,0.693,53050.0 +1696820760000,0.6927,0.6927,0.6909,0.6925,22488.0 +1696820820000,0.6924,0.6927,0.6921,0.6927,5794.0 +1696820880000,0.6927,0.6938,0.6916,0.6926,48193.0 +1696820940000,0.6926,0.6936,0.6923,0.6936,15365.0 +1696821000000,0.6936,0.6943,0.6931,0.694,24159.0 +1696821060000,0.6938,0.6941,0.6932,0.6939,12441.0 +1696821120000,0.6942,0.6944,0.694,0.6943,3057.0 +1696821180000,0.6943,0.6952,0.694,0.695,32730.0 +1696821240000,0.695,0.6956,0.695,0.695,11187.0 +1696821300000,0.695,0.6957,0.695,0.695,19654.0 +1696821360000,0.695,0.6952,0.695,0.695,7393.0 +1696821420000,0.6951,0.6958,0.695,0.6958,9551.0 +1696821480000,0.6958,0.6966,0.6954,0.6965,18592.0 +1696821540000,0.6959,0.6962,0.6952,0.6961,14850.0 +1696821600000,0.6961,0.6961,0.695,0.6958,25434.0 +1696821660000,0.6959,0.6972,0.6954,0.6969,23122.0 +1696821720000,0.6968,0.6969,0.6944,0.6944,29228.0 +1696821780000,0.6945,0.6949,0.6934,0.6944,27276.0 +1696821840000,0.6945,0.6946,0.694,0.694,7742.0 +1696821900000,0.694,0.701,0.694,0.7006,216698.0 +1696821960000,0.7005,0.7021,0.6999,0.7018,93331.0 +1696822020000,0.7021,0.7034,0.7015,0.7015,66513.0 +1696822080000,0.7015,0.7036,0.7005,0.7036,59059.0 +1696822140000,0.7036,0.7036,0.7013,0.7013,18046.0 +1696822200000,0.7013,0.7017,0.7001,0.7011,20674.0 +1696822260000,0.7012,0.7013,0.7,0.7004,19114.0 +1696822320000,0.7004,0.7012,0.6999,0.6999,27825.0 +1696822380000,0.6999,0.7,0.6987,0.6997,34807.0 +1696822440000,0.6997,0.7041,0.6992,0.7034,83574.0 +1696822500000,0.7034,0.7042,0.7027,0.703,77507.0 +1696822560000,0.7027,0.7047,0.7025,0.7035,58214.0 +1696822620000,0.7039,0.7048,0.7033,0.7048,19891.0 +1696822680000,0.7046,0.7049,0.7035,0.7041,22153.0 +1696822740000,0.7039,0.7045,0.7038,0.7044,12993.0 +1696822800000,0.7045,0.7061,0.7045,0.7057,28406.0 +1696822860000,0.7057,0.7072,0.7052,0.7066,46705.0 +1696822920000,0.707,0.7074,0.7052,0.7057,68040.0 +1696822980000,0.7056,0.706,0.7052,0.7056,29833.0 +1696823040000,0.7056,0.706,0.7052,0.7052,14377.0 +1696823100000,0.7052,0.7053,0.7052,0.7052,6573.0 +1696823160000,0.7052,0.7053,0.7039,0.7041,64613.0 +1696823220000,0.7042,0.7043,0.7037,0.7038,7878.0 +1696823280000,0.7041,0.7042,0.7036,0.704,2843.0 +1696823340000,0.704,0.704,0.7032,0.7035,6165.0 +1696823400000,0.7035,0.7038,0.7027,0.7032,18124.0 +1696823460000,0.7034,0.7037,0.703,0.7036,11377.0 +1696823520000,0.7036,0.7036,0.7026,0.7031,10736.0 +1696823580000,0.7031,0.7031,0.7026,0.7029,4691.0 +1696823640000,0.7027,0.7033,0.7021,0.7021,25660.0 +1696823700000,0.7024,0.7041,0.7022,0.704,8687.0 +1696823760000,0.7036,0.7044,0.7036,0.7042,10734.0 +1696823820000,0.7041,0.7051,0.7033,0.705,55056.0 +1696823880000,0.705,0.7065,0.7048,0.7064,25029.0 +1696823940000,0.7064,0.7068,0.7057,0.7065,37461.0 +1696824000000,0.7061,0.7061,0.7028,0.7028,77723.0 +1696824060000,0.703,0.7032,0.7011,0.7011,23338.0 +1696824120000,0.7011,0.7012,0.7005,0.7012,14472.0 +1696824180000,0.7012,0.7022,0.7009,0.7014,14896.0 +1696824240000,0.7014,0.7015,0.7005,0.7007,23974.0 +1696824300000,0.7009,0.7009,0.6987,0.6987,96783.0 +1696824360000,0.6988,0.6989,0.6985,0.6985,31583.0 +1696824420000,0.6987,0.6988,0.6985,0.6985,8889.0 +1696824480000,0.6985,0.6985,0.698,0.6983,24858.0 +1696824540000,0.6984,0.6985,0.6981,0.6982,13485.0 +1696824600000,0.6982,0.6994,0.6971,0.6992,42562.0 +1696824660000,0.6992,0.7002,0.6992,0.6995,25940.0 +1696824720000,0.6994,0.6995,0.699,0.6991,5366.0 +1696824780000,0.699,0.6991,0.6977,0.6979,6974.0 +1696824840000,0.698,0.6987,0.6979,0.6986,5654.0 +1696824900000,0.6986,0.6991,0.6986,0.6986,13278.0 +1696824960000,0.6988,0.7011,0.6977,0.701,81999.0 +1696825020000,0.7011,0.7021,0.7009,0.7016,35887.0 +1696825080000,0.7016,0.7026,0.7015,0.702,17363.0 +1696825140000,0.7016,0.702,0.7015,0.7017,2020.0 +1696825200000,0.7018,0.7026,0.7015,0.7024,29506.0 +1696825260000,0.7024,0.7032,0.7023,0.7032,9909.0 +1696825320000,0.7032,0.7032,0.703,0.703,2468.0 +1696825380000,0.7032,0.7038,0.7028,0.7038,14467.0 +1696825440000,0.7037,0.7038,0.7024,0.7024,16072.0 +1696825500000,0.7026,0.7037,0.7025,0.7032,15502.0 +1696825560000,0.7032,0.7037,0.7029,0.7037,12566.0 +1696825620000,0.7039,0.704,0.7034,0.7039,7214.0 +1696825680000,0.7039,0.704,0.7035,0.7039,21261.0 +1696825740000,0.7039,0.705,0.7036,0.705,39935.0 +1696825800000,0.7049,0.706,0.7049,0.7056,38987.0 +1696825860000,0.7056,0.7058,0.7041,0.7044,21259.0 +1696825920000,0.7042,0.7042,0.7014,0.702,77600.0 +1696825980000,0.702,0.7022,0.701,0.7014,7534.0 +1696826040000,0.7014,0.7019,0.7008,0.7016,19170.0 +1696826100000,0.7013,0.7044,0.701,0.7041,93268.0 +1696826160000,0.7041,0.7041,0.7028,0.7028,13678.0 +1696826220000,0.7028,0.703,0.7026,0.703,4371.0 +1696826280000,0.703,0.703,0.702,0.702,10038.0 +1696826340000,0.7021,0.7028,0.7021,0.7027,5060.0 +1696826400000,0.7027,0.7031,0.7025,0.703,4879.0 +1696826460000,0.7029,0.7041,0.7026,0.7041,16344.0 +1696826520000,0.7042,0.7042,0.7,0.7006,113017.0 +1696826580000,0.7004,0.7011,0.7001,0.7008,11000.0 +1696826640000,0.7002,0.7002,0.6987,0.6988,15942.0 +1696826700000,0.6988,0.6997,0.6987,0.6989,12078.0 +1696826760000,0.6988,0.7007,0.6988,0.7002,36608.0 +1696826820000,0.7001,0.7003,0.6982,0.6984,18430.0 +1696826880000,0.6987,0.6987,0.696,0.6978,55366.0 +1696826940000,0.6978,0.6982,0.6977,0.6979,5681.0 +1696827000000,0.6978,0.6987,0.6973,0.6987,11048.0 +1696827060000,0.6987,0.7024,0.6986,0.702,145232.0 +1696827120000,0.702,0.7021,0.7014,0.7019,7027.0 +1696827180000,0.702,0.7025,0.702,0.7022,4913.0 +1696827240000,0.7022,0.7039,0.702,0.703,18961.0 +1696827300000,0.703,0.703,0.7019,0.7019,3475.0 +1696827360000,0.702,0.7023,0.7012,0.7015,14676.0 +1696827420000,0.7013,0.7017,0.7012,0.7012,3614.0 +1696827480000,0.7013,0.7029,0.7013,0.7029,4547.0 +1696827540000,0.7028,0.703,0.7025,0.7025,5383.0 +1696827600000,0.7025,0.7025,0.7013,0.7013,4243.0 +1696827660000,0.7014,0.7026,0.7014,0.7024,3763.0 +1696827720000,0.7024,0.7025,0.7009,0.7009,7967.0 +1696827780000,0.7012,0.7012,0.7005,0.7006,2985.0 +1696827840000,0.7006,0.7008,0.7004,0.7004,4890.0 +1696827900000,0.7003,0.7013,0.7002,0.701,14617.0 +1696827960000,0.7012,0.7032,0.7012,0.7032,6539.0 +1696828020000,0.7032,0.7037,0.7032,0.7032,5410.0 +1696828080000,0.7031,0.7031,0.7018,0.7018,1473.0 +1696828140000,0.7019,0.7027,0.7019,0.7024,4849.0 +1696828200000,0.7024,0.7042,0.7024,0.704,4930.0 +1696828260000,0.7041,0.7051,0.7037,0.7042,8403.0 +1696828320000,0.7041,0.7041,0.7034,0.7036,5795.0 +1696828380000,0.7036,0.7052,0.7036,0.7052,15383.0 +1696828440000,0.7051,0.7052,0.7049,0.7049,6724.0 +1696828500000,0.7049,0.7058,0.7039,0.7054,28052.0 +1696828560000,0.7058,0.7059,0.7049,0.7049,15687.0 +1696828620000,0.7052,0.7068,0.705,0.7068,32429.0 +1696828680000,0.7066,0.7086,0.7061,0.7074,56429.0 +1696828740000,0.7077,0.7081,0.7069,0.7072,33063.0 +1696828800000,0.7071,0.7076,0.7069,0.7076,11443.0 +1696828860000,0.7074,0.7081,0.7073,0.7079,13020.0 +1696828920000,0.7079,0.7093,0.7077,0.7079,27348.0 +1696828980000,0.7078,0.7078,0.7076,0.7078,8850.0 +1696829040000,0.7078,0.708,0.7078,0.7079,2367.0 +1696829100000,0.7076,0.7081,0.7076,0.7079,4642.0 +1696829160000,0.708,0.7103,0.7076,0.7099,53738.0 +1696829220000,0.7099,0.7104,0.7086,0.7087,35245.0 +1696829280000,0.709,0.7094,0.701,0.7016,266832.0 +1696829340000,0.7013,0.7061,0.7006,0.7042,222683.0 +1696829400000,0.7044,0.7048,0.7032,0.7032,18751.0 +1696829460000,0.7031,0.7036,0.7024,0.7024,7951.0 +1696829520000,0.7024,0.7024,0.7004,0.7004,50023.0 +1696829580000,0.7006,0.7009,0.6981,0.6992,52674.0 +1696829640000,0.6992,0.6999,0.699,0.6995,15916.0 +1696829700000,0.6995,0.6998,0.6978,0.6984,42502.0 +1696829760000,0.6983,0.6987,0.6954,0.6965,78306.0 +1696829820000,0.6965,0.6968,0.6953,0.696,43802.0 +1696829880000,0.6959,0.697,0.6952,0.6964,65236.0 +1696829940000,0.6962,0.6962,0.6955,0.696,7358.0 +1696830000000,0.6961,0.6977,0.6955,0.6977,17295.0 +1696830060000,0.6977,0.698,0.6975,0.698,1775.0 +1696830120000,0.6979,0.6983,0.6973,0.6983,17923.0 +1696830180000,0.6981,0.6981,0.6961,0.6964,14610.0 +1696830240000,0.6964,0.6968,0.6962,0.6965,3362.0 +1696830300000,0.6966,0.6973,0.6925,0.6943,144369.0 +1696830360000,0.6942,0.6951,0.6937,0.6946,39581.0 +1696830420000,0.6945,0.6945,0.6929,0.6936,19640.0 +1696830480000,0.6934,0.6938,0.6933,0.6937,4814.0 +1696830540000,0.6938,0.6946,0.6938,0.6939,19245.0 +1696830600000,0.6941,0.696,0.6941,0.6957,29880.0 +1696830660000,0.6958,0.6962,0.6952,0.6952,12365.0 +1696830720000,0.6953,0.6964,0.6952,0.6964,9692.0 +1696830780000,0.6963,0.6963,0.6953,0.696,9571.0 +1696830840000,0.6958,0.6961,0.6951,0.6951,8146.0 +1696830900000,0.6949,0.6952,0.6945,0.6947,3273.0 +1696830960000,0.6948,0.6952,0.6948,0.6952,2662.0 +1696831020000,0.6952,0.6961,0.6952,0.6955,11337.0 +1696831080000,0.6955,0.6961,0.6952,0.6959,7466.0 +1696831140000,0.6959,0.6968,0.6959,0.6966,7899.0 +1696831200000,0.6967,0.6968,0.6965,0.6965,5270.0 +1696831260000,0.6965,0.6965,0.6945,0.6945,27942.0 +1696831320000,0.6946,0.6957,0.6945,0.6954,4897.0 +1696831380000,0.6954,0.6954,0.6948,0.6954,12098.0 +1696831440000,0.6954,0.6958,0.6954,0.6956,2627.0 +1696831500000,0.6957,0.6957,0.6934,0.6936,16722.0 +1696831560000,0.6936,0.6949,0.6931,0.6948,10012.0 +1696831620000,0.6948,0.6959,0.6948,0.6959,5436.0 +1696831680000,0.6959,0.6979,0.6959,0.6978,14658.0 +1696831740000,0.6979,0.6979,0.6964,0.6965,10699.0 +1696831800000,0.6964,0.6979,0.696,0.6977,24268.0 +1696831860000,0.6974,0.6993,0.6973,0.6986,26634.0 +1696831920000,0.6983,0.6997,0.6976,0.6997,20626.0 +1696831980000,0.6996,0.6996,0.699,0.699,7075.0 +1696832040000,0.6991,0.6993,0.699,0.6993,16929.0 +1696832100000,0.6992,0.7002,0.6991,0.7,19116.0 +1696832160000,0.7001,0.7008,0.7001,0.7004,18446.0 +1696832220000,0.7,0.7,0.6991,0.6991,7164.0 +1696832280000,0.6994,0.6995,0.699,0.6992,11355.0 +1696832340000,0.6992,0.6995,0.699,0.699,7818.0 +1696832400000,0.699,0.6998,0.699,0.6994,12931.0 +1696832460000,0.6995,0.6995,0.699,0.6991,4891.0 +1696832520000,0.6993,0.7008,0.6993,0.7007,9908.0 +1696832580000,0.7008,0.701,0.7003,0.7008,17046.0 +1696832640000,0.7006,0.7009,0.7003,0.7006,9808.0 +1696832700000,0.7006,0.7007,0.7,0.7,11592.0 +1696832760000,0.6998,0.7009,0.6996,0.7009,12304.0 +1696832820000,0.7011,0.7011,0.7008,0.7011,3241.0 +1696832880000,0.7007,0.7048,0.7003,0.704,80298.0 +1696832940000,0.704,0.7051,0.7034,0.705,36006.0 +1696833000000,0.705,0.705,0.7023,0.7025,21525.0 +1696833060000,0.7025,0.7028,0.7024,0.7024,8904.0 +1696833120000,0.7024,0.7035,0.7023,0.7031,8341.0 +1696833180000,0.7033,0.7074,0.7033,0.7074,76783.0 +1696833240000,0.7069,0.7074,0.7045,0.7047,33838.0 +1696833300000,0.7045,0.7045,0.7037,0.7039,14630.0 +1696833360000,0.7038,0.7038,0.6964,0.6967,367314.0 +1696833420000,0.6963,0.6964,0.696,0.6961,19905.0 +1696833480000,0.6961,0.6969,0.695,0.6957,53545.0 +1696833540000,0.6957,0.6957,0.695,0.6952,8904.0 +1696833600000,0.6951,0.6981,0.6951,0.6978,36583.0 +1696833660000,0.6978,0.6984,0.697,0.6972,24635.0 +1696833720000,0.6973,0.6977,0.6971,0.6971,8950.0 +1696833780000,0.6972,0.6972,0.6963,0.6963,4797.0 +1696833840000,0.6962,0.6962,0.6957,0.6958,11759.0 +1696833900000,0.6958,0.6968,0.6958,0.6964,10836.0 +1696833960000,0.6967,0.6977,0.6967,0.6977,6020.0 +1696834020000,0.6973,0.6978,0.6972,0.6977,16068.0 +1696834080000,0.6973,0.6973,0.6957,0.6957,17938.0 +1696834140000,0.6958,0.6964,0.6952,0.6964,18481.0 +1696834200000,0.6962,0.6966,0.6952,0.6954,12038.0 +1696834260000,0.6956,0.6965,0.6956,0.6965,8121.0 +1696834320000,0.6965,0.6971,0.6965,0.697,6873.0 +1696834380000,0.6971,0.6974,0.6968,0.6974,4120.0 +1696834440000,0.6973,0.6974,0.6972,0.6974,1644.0 +1696834500000,0.6974,0.698,0.6971,0.6976,19470.0 +1696834560000,0.6976,0.6978,0.6974,0.6975,1516.0 +1696834620000,0.6975,0.6978,0.6975,0.6975,1006.0 +1696834680000,0.6975,0.6978,0.6973,0.6976,3848.0 +1696834740000,0.6979,0.6984,0.6977,0.698,10391.0 +1696834800000,0.698,0.6982,0.6978,0.698,6894.0 +1696834860000,0.698,0.6989,0.698,0.6983,19242.0 +1696834920000,0.6983,0.6983,0.6977,0.6977,7033.0 +1696834980000,0.698,0.6986,0.6975,0.6985,11134.0 +1696835040000,0.6985,0.6992,0.6985,0.699,6043.0 +1696835100000,0.6991,0.7,0.699,0.7,13357.0 +1696835160000,0.6998,0.7,0.6997,0.7,10059.0 +1696835220000,0.6999,0.7,0.6992,0.6993,25449.0 +1696835280000,0.6997,0.7,0.6996,0.6996,7861.0 +1696835340000,0.6997,0.6998,0.6996,0.6997,4366.0 +1696835400000,0.6996,0.7,0.6974,0.6985,47189.0 +1696835460000,0.6984,0.6987,0.6978,0.6986,5177.0 +1696835520000,0.6987,0.6993,0.6985,0.6993,3164.0 +1696835580000,0.6992,0.6992,0.6986,0.6991,4032.0 +1696835640000,0.6992,0.6997,0.6986,0.6997,3646.0 +1696835700000,0.6996,0.6996,0.699,0.6991,6576.0 +1696835760000,0.6992,0.6993,0.6978,0.6981,8751.0 +1696835820000,0.6982,0.6982,0.6973,0.6978,10486.0 +1696835880000,0.6978,0.6978,0.6977,0.6978,3408.0 +1696835940000,0.6977,0.6983,0.6977,0.6982,8056.0 +1696836000000,0.6983,0.6983,0.6958,0.6958,30014.0 +1696836060000,0.6959,0.6961,0.6902,0.6924,132635.0 +1696836120000,0.6921,0.6937,0.6901,0.6934,45092.0 +1696836180000,0.6935,0.6945,0.6932,0.6941,27190.0 +1696836240000,0.6945,0.6955,0.6945,0.6955,12982.0 +1696836300000,0.6954,0.6958,0.6949,0.6958,21673.0 +1696836360000,0.6954,0.6956,0.6952,0.6955,3279.0 +1696836420000,0.6953,0.6961,0.6951,0.6961,6103.0 +1696836480000,0.6962,0.6962,0.6953,0.6955,11860.0 +1696836540000,0.6952,0.6952,0.6937,0.6942,15218.0 +1696836600000,0.6941,0.6943,0.691,0.693,64756.0 +1696836660000,0.6932,0.6932,0.6913,0.6928,29849.0 +1696836720000,0.6926,0.6927,0.691,0.6925,16193.0 +1696836780000,0.6925,0.6927,0.6913,0.6913,33331.0 +1696836840000,0.6913,0.6917,0.6908,0.6917,7195.0 +1696836900000,0.6917,0.6922,0.6911,0.6922,16188.0 +1696836960000,0.6922,0.6936,0.6922,0.6935,13307.0 +1696837020000,0.6937,0.6951,0.6937,0.6951,14931.0 +1696837080000,0.6952,0.6956,0.6947,0.6956,6190.0 +1696837140000,0.6956,0.6958,0.6951,0.6958,6564.0 +1696837200000,0.6953,0.6953,0.6939,0.6939,6132.0 +1696837260000,0.694,0.6954,0.694,0.6945,8876.0 +1696837320000,0.6948,0.6952,0.6941,0.6941,4643.0 +1696837380000,0.6943,0.6945,0.6943,0.6945,2868.0 +1696837440000,0.6949,0.695,0.6945,0.6945,2642.0 +1696837500000,0.6942,0.6963,0.6937,0.6963,27746.0 +1696837560000,0.6961,0.6961,0.6949,0.6949,5151.0 +1696837620000,0.6949,0.6955,0.6948,0.6953,1119.0 +1696837680000,0.6958,0.6968,0.6956,0.6968,5752.0 +1696837740000,0.6968,0.6971,0.6956,0.6956,10716.0 +1696837800000,0.6956,0.6958,0.695,0.695,11642.0 +1696837860000,0.695,0.695,0.6939,0.6944,7726.0 +1696837920000,0.6944,0.6945,0.6943,0.6945,1005.0 +1696837980000,0.6945,0.695,0.6944,0.695,3874.0 +1696838040000,0.6946,0.6948,0.6946,0.6948,90.0 +1696838100000,0.6948,0.6955,0.6945,0.6953,10442.0 +1696838160000,0.6953,0.6955,0.6948,0.6951,7282.0 +1696838220000,0.6954,0.6954,0.695,0.695,178.0 +1696838280000,0.6949,0.6955,0.6947,0.6952,1602.0 +1696838340000,0.6953,0.6953,0.695,0.6951,2070.0 +1696838400000,0.6953,0.6956,0.6949,0.6954,4187.0 +1696838460000,0.6953,0.6953,0.6933,0.6936,13507.0 +1696838520000,0.6934,0.6934,0.6913,0.6917,38123.0 +1696838580000,0.6914,0.6922,0.6911,0.6921,16515.0 +1696838640000,0.692,0.6921,0.6918,0.6918,5760.0 +1696838700000,0.6919,0.6921,0.6914,0.6914,8693.0 +1696838760000,0.6913,0.6915,0.6912,0.6915,4349.0 +1696838820000,0.6916,0.6917,0.6911,0.6915,4944.0 +1696838880000,0.6916,0.6919,0.6916,0.6916,5329.0 +1696838940000,0.6917,0.6922,0.6915,0.6922,7822.0 +1696839000000,0.6923,0.6925,0.6923,0.6925,1888.0 +1696839060000,0.6925,0.6931,0.6925,0.6927,5041.0 +1696839120000,0.6927,0.6928,0.6916,0.6918,4801.0 +1696839180000,0.6916,0.6921,0.6916,0.692,1936.0 +1696839240000,0.6919,0.6921,0.6919,0.6921,1821.0 +1696839300000,0.692,0.692,0.691,0.6913,7733.0 +1696839360000,0.6913,0.6924,0.6913,0.6922,4411.0 +1696839420000,0.6922,0.6926,0.6922,0.6923,6262.0 +1696839480000,0.6923,0.6923,0.6919,0.6919,766.0 +1696839540000,0.6919,0.692,0.6919,0.692,1132.0 +1696839600000,0.692,0.6926,0.692,0.6924,7708.0 +1696839660000,0.6925,0.6933,0.6925,0.6933,4000.0 +1696839720000,0.6933,0.6945,0.6933,0.6945,9984.0 +1696839780000,0.6945,0.6945,0.694,0.6944,5347.0 +1696839840000,0.6943,0.6944,0.6935,0.6943,9179.0 +1696839900000,0.6941,0.6943,0.6937,0.6943,5517.0 +1696839960000,0.6943,0.6953,0.6942,0.6953,21308.0 +1696840020000,0.6953,0.6954,0.6949,0.6951,6847.0 +1696840080000,0.6951,0.6953,0.6949,0.6951,436.0 +1696840140000,0.6951,0.6951,0.6946,0.6946,1574.0 +1696840200000,0.6945,0.6945,0.6923,0.6927,10221.0 +1696840260000,0.6927,0.6927,0.6911,0.6913,9601.0 +1696840320000,0.6914,0.6917,0.6899,0.6904,38755.0 +1696840380000,0.6904,0.6905,0.6898,0.69,10832.0 +1696840440000,0.6902,0.6902,0.6841,0.6861,218447.0 +1696840500000,0.6862,0.6903,0.6858,0.6903,88394.0 +1696840560000,0.6899,0.6919,0.6888,0.6918,79288.0 +1696840620000,0.6917,0.6924,0.6917,0.692,10256.0 +1696840680000,0.6921,0.6941,0.6921,0.6932,18065.0 +1696840740000,0.6934,0.6939,0.6924,0.6928,13678.0 +1696840800000,0.6928,0.6928,0.6906,0.691,12723.0 +1696840860000,0.691,0.6919,0.691,0.6916,7914.0 +1696840920000,0.6913,0.6915,0.6899,0.6899,25898.0 +1696840980000,0.6901,0.6903,0.6892,0.6903,8105.0 +1696841040000,0.6902,0.6907,0.6898,0.6905,10399.0 +1696841100000,0.6905,0.6921,0.6902,0.6915,15174.0 +1696841160000,0.6912,0.6912,0.6894,0.6899,8427.0 +1696841220000,0.6893,0.6899,0.688,0.6887,58539.0 +1696841280000,0.6884,0.6894,0.687,0.6875,65508.0 +1696841340000,0.6879,0.6887,0.6869,0.6874,25922.0 +1696841400000,0.6876,0.6881,0.6869,0.6876,15542.0 +1696841460000,0.6876,0.6876,0.6868,0.6869,4555.0 +1696841520000,0.6869,0.6878,0.6869,0.6876,4821.0 +1696841580000,0.6875,0.6888,0.6847,0.6865,91233.0 +1696841640000,0.6864,0.6867,0.6837,0.6856,55597.0 +1696841700000,0.6859,0.6863,0.6835,0.6863,42392.0 +1696841760000,0.6864,0.6869,0.6857,0.6857,17470.0 +1696841820000,0.6858,0.6864,0.6857,0.6864,11238.0 +1696841880000,0.6862,0.6862,0.6852,0.6856,8897.0 +1696841940000,0.6855,0.6857,0.685,0.6855,5564.0 +1696842000000,0.6855,0.6856,0.6835,0.6835,30707.0 +1696842060000,0.6837,0.6843,0.6826,0.6836,50427.0 +1696842120000,0.6836,0.6845,0.6836,0.6845,9550.0 +1696842180000,0.6846,0.6848,0.6839,0.6846,24349.0 +1696842240000,0.6846,0.6853,0.6846,0.6853,12519.0 +1696842300000,0.6854,0.6875,0.6854,0.6875,19724.0 +1696842360000,0.6874,0.6883,0.6873,0.6883,7854.0 +1696842420000,0.6881,0.6882,0.6879,0.6882,11347.0 +1696842480000,0.6881,0.6887,0.6879,0.6885,27952.0 +1696842540000,0.6886,0.6899,0.6883,0.6899,32057.0 +1696842600000,0.6897,0.6909,0.6897,0.6909,20098.0 +1696842660000,0.6909,0.6923,0.6908,0.6917,14245.0 +1696842720000,0.6915,0.6915,0.6908,0.6913,4666.0 +1696842780000,0.6912,0.6921,0.6911,0.6911,5063.0 +1696842840000,0.6911,0.6913,0.691,0.6911,4951.0 +1696842900000,0.6911,0.6913,0.6895,0.6907,35741.0 +1696842960000,0.6906,0.6911,0.6899,0.6904,28993.0 +1696843020000,0.6905,0.691,0.6899,0.691,8666.0 +1696843080000,0.6909,0.6918,0.6904,0.6918,9394.0 +1696843140000,0.6918,0.6933,0.6914,0.6932,30062.0 +1696843200000,0.6931,0.6932,0.692,0.692,10259.0 +1696843260000,0.6925,0.6925,0.6906,0.6911,11329.0 +1696843320000,0.6911,0.6913,0.6911,0.6912,1009.0 +1696843380000,0.691,0.691,0.6907,0.6909,529.0 +1696843440000,0.691,0.691,0.6904,0.6909,12132.0 +1696843500000,0.6906,0.6911,0.6905,0.6909,9210.0 +1696843560000,0.6908,0.6919,0.6908,0.6916,18593.0 +1696843620000,0.6916,0.6916,0.6905,0.6911,12290.0 +1696843680000,0.6909,0.691,0.6901,0.6904,12655.0 +1696843740000,0.6905,0.691,0.6897,0.6898,15943.0 +1696843800000,0.69,0.6903,0.6886,0.6886,22288.0 +1696843860000,0.6891,0.6897,0.6882,0.6886,24835.0 +1696843920000,0.6887,0.6892,0.6887,0.6887,4779.0 +1696843980000,0.6884,0.6884,0.6881,0.6881,1595.0 +1696844040000,0.6882,0.6887,0.6882,0.6882,3430.0 +1696844100000,0.6883,0.689,0.6883,0.689,7330.0 +1696844160000,0.6888,0.6888,0.6883,0.6887,2660.0 +1696844220000,0.6887,0.6887,0.6882,0.6882,2791.0 +1696844280000,0.6882,0.6882,0.6866,0.6867,23220.0 +1696844340000,0.6869,0.6872,0.6862,0.6862,10804.0 +1696844400000,0.6863,0.6877,0.6856,0.6868,40706.0 +1696844460000,0.6866,0.6874,0.6863,0.6874,8542.0 +1696844520000,0.6873,0.6873,0.6864,0.6868,8959.0 +1696844580000,0.6867,0.6867,0.6845,0.6849,47825.0 +1696844640000,0.685,0.6854,0.6836,0.6842,20016.0 +1696844700000,0.6839,0.6847,0.6825,0.6845,40646.0 +1696844760000,0.6841,0.6841,0.6808,0.6812,71058.0 +1696844820000,0.6813,0.6826,0.6805,0.6814,32026.0 +1696844880000,0.6813,0.682,0.6805,0.6805,55768.0 +1696844940000,0.6805,0.6805,0.6691,0.6698,304113.0 +1696845000000,0.6698,0.6699,0.6397,0.6637,1260406.0 +1696845060000,0.6645,0.6666,0.6609,0.6644,354031.0 +1696845120000,0.6644,0.6655,0.6624,0.6651,147374.0 +1696845180000,0.6651,0.6669,0.6649,0.6659,141688.0 +1696845240000,0.6659,0.666,0.6642,0.6647,68443.0 +1696845300000,0.6646,0.6683,0.6646,0.6671,114011.0 +1696845360000,0.6673,0.6705,0.6671,0.6696,73065.0 +1696845420000,0.6696,0.6711,0.6682,0.6693,42588.0 +1696845480000,0.6693,0.6706,0.6681,0.6684,68845.0 +1696845540000,0.6685,0.6709,0.6678,0.6685,74852.0 +1696845600000,0.6685,0.6685,0.6635,0.6636,116814.0 +1696845660000,0.6636,0.6685,0.6633,0.6682,51873.0 +1696845720000,0.6682,0.6688,0.6667,0.6683,21452.0 +1696845780000,0.6683,0.6688,0.6678,0.6682,13992.0 +1696845840000,0.6682,0.669,0.6676,0.6681,24778.0 +1696845900000,0.6682,0.67,0.668,0.6688,60055.0 +1696845960000,0.6689,0.6698,0.6688,0.669,28464.0 +1696846020000,0.669,0.6701,0.6685,0.6685,24835.0 +1696846080000,0.6686,0.6692,0.6681,0.6691,34789.0 +1696846140000,0.6693,0.6698,0.6687,0.6697,21388.0 +1696846200000,0.6699,0.6716,0.6698,0.6714,80404.0 +1696846260000,0.6713,0.6719,0.671,0.6719,19173.0 +1696846320000,0.6719,0.672,0.6715,0.6718,3848.0 +1696846380000,0.672,0.672,0.671,0.671,16421.0 +1696846440000,0.671,0.671,0.6704,0.6707,12641.0 +1696846500000,0.6706,0.671,0.6693,0.6694,11173.0 +1696846560000,0.6694,0.6705,0.669,0.6703,20301.0 +1696846620000,0.6703,0.6716,0.67,0.6716,3434.0 +1696846680000,0.6717,0.672,0.6711,0.6712,13691.0 +1696846740000,0.6715,0.6715,0.669,0.669,15447.0 +1696846800000,0.6691,0.6693,0.6685,0.6689,12617.0 +1696846860000,0.6688,0.6691,0.668,0.668,7481.0 +1696846920000,0.668,0.6685,0.6671,0.6684,8821.0 +1696846980000,0.6684,0.6694,0.6678,0.6693,7447.0 +1696847040000,0.6689,0.6702,0.6689,0.6699,6744.0 +1696847100000,0.6699,0.671,0.6694,0.6704,19926.0 +1696847160000,0.6705,0.671,0.6693,0.6707,10766.0 +1696847220000,0.6711,0.6715,0.6706,0.6714,11131.0 +1696847280000,0.6712,0.6714,0.6698,0.6698,6286.0 +1696847340000,0.6698,0.6701,0.6691,0.67,2216.0 +1696847400000,0.67,0.67,0.6654,0.6665,121475.0 +1696847460000,0.6665,0.6671,0.6663,0.6671,21989.0 +1696847520000,0.6671,0.6677,0.6666,0.6671,11819.0 +1696847580000,0.6671,0.6681,0.6671,0.6676,17011.0 +1696847640000,0.6676,0.6691,0.6676,0.6688,13551.0 +1696847700000,0.6688,0.6699,0.6686,0.6689,15056.0 +1696847760000,0.6689,0.6689,0.667,0.6677,16839.0 +1696847820000,0.6675,0.668,0.6663,0.6663,4378.0 +1696847880000,0.6663,0.6676,0.6662,0.6673,5754.0 +1696847940000,0.6673,0.6673,0.6663,0.6669,10415.0 +1696848000000,0.6669,0.6672,0.6664,0.6668,12439.0 +1696848060000,0.6669,0.6678,0.6664,0.6664,22399.0 +1696848120000,0.6664,0.6664,0.6654,0.6659,13262.0 +1696848180000,0.6658,0.6663,0.6654,0.6661,6045.0 +1696848240000,0.6663,0.6684,0.6663,0.6684,19764.0 +1696848300000,0.6685,0.669,0.6677,0.6677,23249.0 +1696848360000,0.6677,0.6681,0.6672,0.6679,18088.0 +1696848420000,0.6677,0.6685,0.6669,0.6683,15120.0 +1696848480000,0.6684,0.67,0.6684,0.67,11571.0 +1696848540000,0.6698,0.6716,0.6698,0.6705,27184.0 +1696848600000,0.6705,0.6717,0.6702,0.6713,21775.0 +1696848660000,0.6713,0.6726,0.6707,0.6716,37714.0 +1696848720000,0.672,0.672,0.6714,0.6715,3208.0 +1696848780000,0.6714,0.6724,0.6714,0.6719,25943.0 +1696848840000,0.6719,0.6725,0.6714,0.6714,13110.0 +1696848900000,0.6714,0.6718,0.6711,0.6715,5911.0 +1696848960000,0.6716,0.6719,0.67,0.67,10287.0 +1696849020000,0.6701,0.6709,0.67,0.6704,6313.0 +1696849080000,0.6706,0.6706,0.6693,0.6694,14768.0 +1696849140000,0.6695,0.6703,0.6694,0.6702,2509.0 +1696849200000,0.6704,0.6705,0.6693,0.6693,10225.0 +1696849260000,0.6693,0.6694,0.6685,0.6687,7916.0 +1696849320000,0.6685,0.6687,0.6683,0.6683,1178.0 +1696849380000,0.6684,0.6685,0.668,0.6684,3697.0 +1696849440000,0.6684,0.6684,0.6679,0.6683,4515.0 +1696849500000,0.6682,0.6683,0.6679,0.6681,1777.0 +1696849560000,0.6682,0.6683,0.6681,0.6682,3970.0 +1696849620000,0.6683,0.6708,0.6681,0.6708,26943.0 +1696849680000,0.6706,0.671,0.6699,0.6707,23183.0 +1696849740000,0.671,0.6731,0.671,0.6729,34495.0 +1696849800000,0.6726,0.6731,0.6709,0.673,33988.0 +1696849860000,0.6731,0.6731,0.6722,0.673,9833.0 +1696849920000,0.6731,0.674,0.6719,0.6719,15449.0 +1696849980000,0.672,0.6726,0.6718,0.6718,4578.0 +1696850040000,0.6717,0.6721,0.6714,0.672,12520.0 +1696850100000,0.6719,0.6724,0.6714,0.6719,17631.0 +1696850160000,0.6724,0.6725,0.6713,0.6719,10422.0 +1696850220000,0.6716,0.6723,0.6702,0.6703,5705.0 +1696850280000,0.6702,0.6709,0.6697,0.6697,10660.0 +1696850340000,0.6699,0.6707,0.6688,0.67,23544.0 +1696850400000,0.67,0.6715,0.6699,0.6715,9678.0 +1696850460000,0.6715,0.6715,0.6704,0.6708,7235.0 +1696850520000,0.6705,0.6705,0.6688,0.6688,5729.0 +1696850580000,0.6691,0.6696,0.6688,0.6692,3904.0 +1696850640000,0.6689,0.6689,0.6678,0.668,21945.0 +1696850700000,0.6681,0.6687,0.6681,0.6685,6737.0 +1696850760000,0.6686,0.6701,0.6686,0.6701,6677.0 +1696850820000,0.67,0.6704,0.67,0.6704,1440.0 +1696850880000,0.6704,0.671,0.6703,0.671,2441.0 +1696850940000,0.6707,0.6707,0.67,0.67,5234.0 +1696851000000,0.6701,0.6707,0.6695,0.6695,11627.0 +1696851060000,0.6694,0.6717,0.6689,0.6717,20163.0 +1696851120000,0.6717,0.6717,0.6703,0.6708,13024.0 +1696851180000,0.6707,0.6707,0.6695,0.67,9644.0 +1696851240000,0.67,0.6712,0.67,0.671,2964.0 +1696851300000,0.671,0.6715,0.6709,0.6709,9234.0 +1696851360000,0.6711,0.6716,0.6709,0.6714,5102.0 +1696851420000,0.6714,0.6717,0.6712,0.6717,1514.0 +1696851480000,0.6717,0.6721,0.6716,0.6716,2785.0 +1696851540000,0.6716,0.6717,0.671,0.6711,3840.0 +1696851600000,0.6714,0.672,0.671,0.6711,9340.0 +1696851660000,0.6712,0.6712,0.6701,0.6708,8756.0 +1696851720000,0.6706,0.6708,0.6704,0.6704,822.0 +1696851780000,0.6705,0.6705,0.6703,0.6705,2617.0 +1696851840000,0.6705,0.6705,0.6704,0.6704,821.0 +1696851900000,0.6705,0.6705,0.669,0.669,13636.0 +1696851960000,0.669,0.6695,0.668,0.6694,10877.0 +1696852020000,0.6693,0.6693,0.6685,0.6685,4971.0 +1696852080000,0.6686,0.6687,0.6673,0.6676,10258.0 +1696852140000,0.6676,0.6681,0.6673,0.6678,3393.0 +1696852200000,0.6676,0.6679,0.666,0.6661,10513.0 +1696852260000,0.6665,0.667,0.6658,0.6664,15198.0 +1696852320000,0.6659,0.6665,0.6651,0.6653,16611.0 +1696852380000,0.6653,0.6659,0.6644,0.6649,50642.0 +1696852440000,0.6649,0.6655,0.6642,0.6655,13865.0 +1696852500000,0.6654,0.6659,0.6637,0.6641,43565.0 +1696852560000,0.6644,0.6647,0.6642,0.6645,19093.0 +1696852620000,0.6644,0.6646,0.6644,0.6646,6217.0 +1696852680000,0.6645,0.6646,0.6644,0.6645,8891.0 +1696852740000,0.6646,0.6646,0.6641,0.6642,11116.0 +1696852800000,0.6642,0.6642,0.6621,0.6627,74487.0 +1696852860000,0.6626,0.6632,0.661,0.6616,44554.0 +1696852920000,0.6612,0.6629,0.6608,0.6619,33176.0 +1696852980000,0.6619,0.6622,0.6575,0.6598,113281.0 +1696853040000,0.6601,0.6609,0.66,0.6609,23684.0 +1696853100000,0.6609,0.6638,0.6609,0.6635,83290.0 +1696853160000,0.6634,0.6635,0.6628,0.6633,10491.0 +1696853220000,0.6632,0.6635,0.6626,0.6629,14460.0 +1696853280000,0.663,0.6642,0.663,0.6642,14181.0 +1696853340000,0.6642,0.6651,0.6641,0.6651,7551.0 +1696853400000,0.665,0.6654,0.6641,0.6641,24256.0 +1696853460000,0.6642,0.6654,0.6642,0.6648,10312.0 +1696853520000,0.6649,0.665,0.6645,0.6647,3697.0 +1696853580000,0.6646,0.6651,0.6646,0.6649,4825.0 +1696853640000,0.6648,0.6653,0.6646,0.6651,7250.0 +1696853700000,0.6651,0.6652,0.664,0.6642,22203.0 +1696853760000,0.664,0.6671,0.664,0.6668,26967.0 +1696853820000,0.6671,0.668,0.6665,0.668,13294.0 +1696853880000,0.6675,0.6683,0.6674,0.6676,9244.0 +1696853940000,0.6675,0.6688,0.6675,0.6685,9750.0 +1696854000000,0.6686,0.6692,0.6681,0.669,9528.0 +1696854060000,0.6689,0.6694,0.6681,0.6687,7597.0 +1696854120000,0.6684,0.6691,0.6684,0.6691,1729.0 +1696854180000,0.6687,0.6696,0.6687,0.6696,6263.0 +1696854240000,0.6695,0.6701,0.6686,0.6695,30668.0 +1696854300000,0.6694,0.6701,0.6694,0.6701,5847.0 +1696854360000,0.6701,0.671,0.6701,0.6708,4880.0 +1696854420000,0.6709,0.6723,0.6709,0.6712,21463.0 +1696854480000,0.6712,0.6717,0.67,0.6712,18089.0 +1696854540000,0.6713,0.6713,0.6699,0.6699,26194.0 +1696854600000,0.6699,0.6699,0.6686,0.6693,33731.0 +1696854660000,0.6695,0.67,0.6691,0.67,3703.0 +1696854720000,0.6699,0.6709,0.6693,0.6693,24051.0 +1696854780000,0.6693,0.6694,0.6675,0.6676,61173.0 +1696854840000,0.6677,0.668,0.6657,0.666,36063.0 +1696854900000,0.666,0.6661,0.6641,0.6641,62469.0 +1696854960000,0.6641,0.6648,0.6639,0.6645,11221.0 +1696855020000,0.6647,0.6648,0.6634,0.6645,16279.0 +1696855080000,0.6641,0.6647,0.6632,0.6643,31762.0 +1696855140000,0.664,0.6645,0.6633,0.664,10427.0 +1696855200000,0.6639,0.6658,0.6639,0.6654,27835.0 +1696855260000,0.6654,0.6668,0.6654,0.6667,13367.0 +1696855320000,0.6667,0.6668,0.6661,0.6661,5747.0 +1696855380000,0.6658,0.6663,0.6649,0.6649,4466.0 +1696855440000,0.6649,0.6655,0.6646,0.6654,6909.0 +1696855500000,0.6656,0.6657,0.6646,0.6647,5816.0 +1696855560000,0.6647,0.665,0.6645,0.6649,3365.0 +1696855620000,0.6647,0.666,0.6645,0.6659,27666.0 +1696855680000,0.6658,0.6665,0.6656,0.666,1708.0 +1696855740000,0.666,0.666,0.6649,0.665,20149.0 +1696855800000,0.6648,0.6665,0.6648,0.6662,6050.0 +1696855860000,0.6659,0.6667,0.6659,0.6667,9703.0 +1696855920000,0.6662,0.6662,0.666,0.666,906.0 +1696855980000,0.666,0.6668,0.666,0.6663,8451.0 +1696856040000,0.6665,0.6667,0.6664,0.6667,757.0 +1696856100000,0.6667,0.6669,0.6663,0.6663,7215.0 +1696856160000,0.6662,0.6663,0.6658,0.6663,4516.0 +1696856220000,0.6659,0.6659,0.6655,0.6655,1116.0 +1696856280000,0.6655,0.6656,0.6653,0.6656,1678.0 +1696856340000,0.6659,0.6659,0.6648,0.6648,5874.0 +1696856400000,0.6649,0.6655,0.664,0.6641,19409.0 +1696856460000,0.6642,0.6651,0.6641,0.6651,2336.0 +1696856520000,0.6651,0.6652,0.665,0.665,3010.0 +1696856580000,0.665,0.6655,0.6647,0.6652,9384.0 +1696856640000,0.6653,0.6655,0.665,0.6652,13929.0 +1696856700000,0.6652,0.6674,0.6646,0.6671,45466.0 +1696856760000,0.667,0.6673,0.6664,0.6673,20652.0 +1696856820000,0.6672,0.6674,0.666,0.6661,35412.0 +1696856880000,0.6662,0.667,0.6655,0.6668,9720.0 +1696856940000,0.6667,0.6675,0.6667,0.6675,3863.0 +1696857000000,0.6673,0.6676,0.6673,0.6676,1828.0 +1696857060000,0.6677,0.6683,0.6675,0.6683,15536.0 +1696857120000,0.6683,0.669,0.6683,0.669,6548.0 +1696857180000,0.6689,0.6689,0.6687,0.6687,1464.0 +1696857240000,0.6688,0.6688,0.6687,0.6687,371.0 +1696857300000,0.6687,0.6699,0.6686,0.6694,26805.0 +1696857360000,0.6694,0.6698,0.6694,0.6697,2170.0 +1696857420000,0.6691,0.6691,0.6683,0.6683,5731.0 +1696857480000,0.6684,0.6685,0.6679,0.6679,44720.0 +1696857540000,0.6679,0.6691,0.6674,0.6691,15409.0 +1696857600000,0.6692,0.6713,0.6692,0.6711,25645.0 +1696857660000,0.6711,0.6712,0.6697,0.6699,11070.0 +1696857720000,0.6699,0.6709,0.6698,0.6709,6012.0 +1696857780000,0.6709,0.6711,0.6701,0.6707,6219.0 +1696857840000,0.6708,0.6708,0.6702,0.6705,235.0 +1696857900000,0.6704,0.6705,0.67,0.6703,4535.0 +1696857960000,0.6703,0.6703,0.6695,0.6695,5597.0 +1696858020000,0.6695,0.6695,0.6693,0.6693,6563.0 +1696858080000,0.6698,0.6705,0.6697,0.6697,11259.0 +1696858140000,0.6698,0.6699,0.6694,0.6695,2663.0 +1696858200000,0.6699,0.6699,0.6688,0.6696,5843.0 +1696858260000,0.6696,0.6705,0.6696,0.6705,6459.0 +1696858320000,0.6707,0.6737,0.6705,0.6729,99098.0 +1696858380000,0.6729,0.6736,0.6724,0.6731,130645.0 +1696858440000,0.6731,0.6735,0.6726,0.6732,24545.0 +1696858500000,0.6732,0.6761,0.6731,0.6735,153237.0 +1696858560000,0.6735,0.6767,0.6732,0.6766,90640.0 +1696858620000,0.6767,0.6767,0.6756,0.6761,21505.0 +1696858680000,0.6761,0.6761,0.6741,0.6744,28046.0 +1696858740000,0.6744,0.6747,0.6736,0.6741,30154.0 +1696858800000,0.6741,0.6748,0.6736,0.6743,48881.0 +1696858860000,0.6745,0.6746,0.6744,0.6744,947.0 +1696858920000,0.6745,0.6746,0.6663,0.6692,305302.0 +1696858980000,0.6695,0.6701,0.6687,0.6701,51687.0 +1696859040000,0.6701,0.6702,0.6693,0.6693,24824.0 +1696859100000,0.6698,0.6708,0.6698,0.6706,28099.0 +1696859160000,0.6708,0.6708,0.6685,0.6696,33620.0 +1696859220000,0.6693,0.6693,0.6665,0.6684,61193.0 +1696859280000,0.6684,0.67,0.6684,0.67,10222.0 +1696859340000,0.67,0.67,0.6693,0.6697,6722.0 +1696859400000,0.6698,0.6702,0.6688,0.6688,14458.0 +1696859460000,0.6691,0.6693,0.669,0.6691,1106.0 +1696859520000,0.6691,0.6693,0.6688,0.669,3793.0 +1696859580000,0.6691,0.6691,0.6682,0.6685,9808.0 +1696859640000,0.6685,0.669,0.6682,0.669,4049.0 +1696859700000,0.6693,0.6694,0.6686,0.6686,1487.0 +1696859760000,0.6687,0.6688,0.6681,0.6683,5695.0 +1696859820000,0.6683,0.6688,0.6679,0.6686,8374.0 +1696859880000,0.6685,0.669,0.6676,0.669,13618.0 +1696859940000,0.6687,0.6689,0.6685,0.6686,4186.0 +1696860000000,0.6687,0.6689,0.6684,0.6689,8834.0 +1696860060000,0.6689,0.6695,0.6686,0.6694,4488.0 +1696860120000,0.6693,0.6693,0.6689,0.6689,3195.0 +1696860180000,0.6685,0.6685,0.6674,0.6675,7461.0 +1696860240000,0.6675,0.6677,0.6672,0.6673,9258.0 +1696860300000,0.6673,0.6677,0.6673,0.6674,2169.0 +1696860360000,0.6675,0.6684,0.6675,0.6684,5828.0 +1696860420000,0.6684,0.6686,0.6669,0.6674,32408.0 +1696860480000,0.6674,0.668,0.6668,0.668,9353.0 +1696860540000,0.668,0.6689,0.6679,0.6689,7699.0 +1696860600000,0.6689,0.6699,0.6688,0.6697,7087.0 +1696860660000,0.6696,0.6702,0.6695,0.67,11483.0 +1696860720000,0.67,0.67,0.6695,0.6696,9251.0 +1696860780000,0.6696,0.6701,0.6696,0.67,10555.0 +1696860840000,0.67,0.6702,0.67,0.67,2990.0 +1696860900000,0.6701,0.6707,0.6701,0.6707,4632.0 +1696860960000,0.6707,0.6709,0.6707,0.6709,673.0 +1696861020000,0.6709,0.6714,0.6708,0.6714,5815.0 +1696861080000,0.6712,0.6712,0.6702,0.6702,676.0 +1696861140000,0.6702,0.6705,0.6697,0.6704,9206.0 +1696861200000,0.6705,0.6708,0.6704,0.6706,4639.0 +1696861260000,0.6706,0.6708,0.6705,0.6705,4518.0 +1696861320000,0.6705,0.672,0.6705,0.672,29817.0 +1696861380000,0.672,0.6721,0.6713,0.6715,9947.0 +1696861440000,0.6714,0.6717,0.6713,0.6713,12101.0 +1696861500000,0.6715,0.6716,0.671,0.671,14496.0 +1696861560000,0.6704,0.6713,0.6704,0.6713,1170.0 +1696861620000,0.671,0.671,0.6696,0.6696,7926.0 +1696861680000,0.6698,0.6698,0.6688,0.6691,22840.0 +1696861740000,0.669,0.6691,0.6685,0.669,5004.0 +1696861800000,0.6689,0.6689,0.6679,0.6679,3303.0 +1696861860000,0.6679,0.6683,0.6679,0.6679,932.0 +1696861920000,0.6678,0.6682,0.6678,0.6679,3023.0 +1696861980000,0.668,0.6689,0.6679,0.6684,10413.0 +1696862040000,0.6685,0.6685,0.6681,0.6681,7427.0 +1696862100000,0.6681,0.6681,0.6674,0.6674,3507.0 +1696862160000,0.6676,0.6676,0.6672,0.6672,6244.0 +1696862220000,0.6671,0.6673,0.6666,0.6667,10343.0 +1696862280000,0.6667,0.6668,0.6665,0.6668,3639.0 +1696862340000,0.6668,0.6668,0.6662,0.6662,6664.0 +1696862400000,0.6664,0.6664,0.6655,0.6655,4369.0 +1696862460000,0.6655,0.6656,0.6637,0.6643,59989.0 +1696862520000,0.6641,0.6645,0.6639,0.6639,7691.0 +1696862580000,0.6643,0.6646,0.6642,0.6646,1855.0 +1696862640000,0.6646,0.6649,0.6638,0.6638,7411.0 +1696862700000,0.6643,0.6643,0.6638,0.6639,3523.0 +1696862760000,0.6638,0.664,0.6638,0.6639,1428.0 +1696862820000,0.6639,0.6639,0.6618,0.6637,33764.0 +1696862880000,0.6637,0.6643,0.6636,0.6643,17952.0 +1696862940000,0.6644,0.6644,0.6638,0.6638,7169.0 +1696863000000,0.6638,0.6643,0.6624,0.6626,10844.0 +1696863060000,0.6624,0.6627,0.6621,0.6621,2094.0 +1696863120000,0.6624,0.6627,0.6623,0.6627,2558.0 +1696863180000,0.6629,0.6629,0.6621,0.6628,4890.0 +1696863240000,0.6628,0.6634,0.6627,0.6634,8240.0 +1696863300000,0.6634,0.6634,0.6632,0.6632,617.0 +1696863360000,0.6632,0.6632,0.6626,0.6628,3812.0 +1696863420000,0.6631,0.6632,0.663,0.663,4699.0 +1696863480000,0.6626,0.6627,0.6621,0.6625,2055.0 +1696863540000,0.6624,0.6625,0.6623,0.6625,1285.0 +1696863600000,0.6626,0.6628,0.6622,0.6622,2277.0 +1696863660000,0.6622,0.6622,0.6614,0.6619,8778.0 +1696863720000,0.6621,0.6621,0.6609,0.661,7257.0 +1696863780000,0.661,0.6614,0.6607,0.6614,15460.0 +1696863840000,0.6614,0.6622,0.6614,0.6621,6924.0 +1696863900000,0.6622,0.6622,0.6614,0.6614,13956.0 +1696863960000,0.6615,0.6617,0.6606,0.6617,2955.0 +1696864020000,0.6617,0.6618,0.6615,0.6615,4603.0 +1696864080000,0.6615,0.6615,0.6607,0.6612,6697.0 +1696864140000,0.6611,0.6612,0.661,0.6612,1840.0 +1696864200000,0.6613,0.6613,0.6608,0.6611,3061.0 +1696864260000,0.6611,0.6617,0.6608,0.6617,4389.0 +1696864320000,0.6619,0.6632,0.6619,0.663,5843.0 +1696864380000,0.6631,0.6636,0.6585,0.6595,124302.0 +1696864440000,0.6595,0.6597,0.6589,0.6592,24030.0 +1696864500000,0.6592,0.6596,0.6581,0.6585,23601.0 +1696864560000,0.6583,0.6588,0.6583,0.6588,5963.0 +1696864620000,0.6588,0.6591,0.6585,0.659,2206.0 +1696864680000,0.6591,0.6592,0.6588,0.659,9461.0 +1696864740000,0.659,0.6592,0.6588,0.659,5497.0 +1696864800000,0.6592,0.6592,0.6584,0.6585,11348.0 +1696864860000,0.6584,0.6585,0.6584,0.6584,198.0 +1696864920000,0.6585,0.6586,0.6578,0.6578,15773.0 +1696864980000,0.6581,0.6581,0.6563,0.6569,29484.0 +1696865040000,0.657,0.657,0.6564,0.6569,4489.0 +1696865100000,0.657,0.6571,0.6557,0.6568,26456.0 +1696865160000,0.6569,0.6573,0.6569,0.6572,799.0 +1696865220000,0.6572,0.6572,0.6558,0.6566,14931.0 +1696865280000,0.6561,0.6575,0.6561,0.6575,10982.0 +1696865340000,0.6571,0.6578,0.6571,0.6577,11427.0 +1696865400000,0.6574,0.6577,0.6572,0.6572,7325.0 +1696865460000,0.6571,0.6572,0.6567,0.6568,11988.0 +1696865520000,0.6568,0.6568,0.6563,0.6563,3322.0 +1696865580000,0.6562,0.6565,0.6556,0.6562,15303.0 +1696865640000,0.6562,0.6562,0.6559,0.6559,1835.0 +1696865700000,0.6559,0.6568,0.6559,0.6568,19158.0 +1696865760000,0.6566,0.6567,0.6566,0.6567,72.0 +1696865820000,0.6567,0.657,0.6565,0.657,5657.0 +1696865880000,0.657,0.657,0.6567,0.6567,1339.0 +1696865940000,0.6569,0.6571,0.6569,0.6571,6353.0 +1696866000000,0.6572,0.6574,0.6568,0.6568,8191.0 +1696866060000,0.6569,0.657,0.6565,0.6565,10792.0 +1696866120000,0.6565,0.6565,0.6559,0.656,7748.0 +1696866180000,0.656,0.656,0.6559,0.6559,1243.0 +1696866240000,0.6559,0.6561,0.6556,0.656,2254.0 +1696866300000,0.656,0.6563,0.656,0.6562,936.0 +1696866360000,0.6562,0.6562,0.6539,0.6539,22646.0 +1696866420000,0.6546,0.6549,0.654,0.6549,4207.0 +1696866480000,0.6548,0.6551,0.6545,0.6551,5650.0 +1696866540000,0.6552,0.6558,0.655,0.6556,8925.0 +1696866600000,0.6557,0.6559,0.6553,0.6557,3691.0 +1696866660000,0.6556,0.6557,0.6552,0.6556,1057.0 +1696866720000,0.6555,0.6556,0.6544,0.6549,4787.0 +1696866780000,0.6549,0.655,0.6532,0.6539,40828.0 +1696866840000,0.6536,0.6538,0.6531,0.6535,5296.0 +1696866900000,0.6533,0.6533,0.6526,0.6528,14708.0 +1696866960000,0.6528,0.6534,0.6528,0.6531,1514.0 +1696867020000,0.6531,0.6532,0.6529,0.6531,2320.0 +1696867080000,0.6532,0.6533,0.6528,0.6528,7622.0 +1696867140000,0.6529,0.6531,0.6526,0.653,4734.0 +1696867200000,0.6532,0.6536,0.6531,0.6531,9484.0 +1696867260000,0.6533,0.6533,0.6507,0.6509,10614.0 +1696867320000,0.6509,0.6523,0.6488,0.6514,92032.0 +1696867380000,0.6507,0.6513,0.649,0.6509,30067.0 +1696867440000,0.6512,0.6523,0.6508,0.6511,17397.0 +1696867500000,0.6514,0.6533,0.6508,0.6529,28813.0 +1696867560000,0.6529,0.6531,0.6528,0.653,4614.0 +1696867620000,0.6531,0.6546,0.6531,0.6544,24445.0 +1696867680000,0.6544,0.6545,0.6539,0.6541,13996.0 +1696867740000,0.6542,0.6551,0.6542,0.6546,20835.0 +1696867800000,0.6545,0.6548,0.654,0.6543,6102.0 +1696867860000,0.6543,0.6545,0.6535,0.654,16858.0 +1696867920000,0.6537,0.6541,0.6526,0.6526,7363.0 +1696867980000,0.6528,0.6529,0.6525,0.6529,1110.0 +1696868040000,0.6528,0.6529,0.6518,0.6526,13568.0 +1696868100000,0.653,0.6533,0.6523,0.6531,6630.0 +1696868160000,0.653,0.653,0.6526,0.6527,1312.0 +1696868220000,0.6526,0.6543,0.6526,0.6538,5753.0 +1696868280000,0.6541,0.6543,0.6537,0.6538,1623.0 +1696868340000,0.6538,0.6543,0.6538,0.6538,5641.0 +1696868400000,0.6541,0.6541,0.6537,0.654,699.0 +1696868460000,0.6541,0.6548,0.6541,0.6547,4527.0 +1696868520000,0.6544,0.6547,0.6544,0.6547,445.0 +1696868580000,0.6546,0.6551,0.6542,0.6549,5234.0 +1696868640000,0.6548,0.6548,0.6539,0.6546,9172.0 +1696868700000,0.6544,0.6545,0.6532,0.6532,9128.0 +1696868760000,0.6531,0.6531,0.6525,0.6525,7707.0 +1696868820000,0.6527,0.6527,0.652,0.6522,7611.0 +1696868880000,0.6523,0.6527,0.6485,0.6492,51852.0 +1696868940000,0.6491,0.6498,0.6443,0.6467,120440.0 +1696869000000,0.6471,0.6509,0.6471,0.6503,65576.0 +1696869060000,0.6504,0.651,0.6491,0.6494,43297.0 +1696869120000,0.6496,0.6515,0.6496,0.65,25967.0 +1696869180000,0.6501,0.6509,0.6501,0.6505,5727.0 +1696869240000,0.6507,0.6521,0.6504,0.6515,32401.0 +1696869300000,0.6513,0.6515,0.6502,0.6511,7591.0 +1696869360000,0.651,0.651,0.6487,0.6488,56629.0 +1696869420000,0.649,0.649,0.6484,0.649,8821.0 +1696869480000,0.6489,0.649,0.6476,0.6476,6356.0 +1696869540000,0.6476,0.6477,0.6447,0.645,20845.0 +1696869600000,0.6447,0.646,0.6377,0.6419,418256.0 +1696869660000,0.642,0.6431,0.6409,0.6411,48499.0 +1696869720000,0.6415,0.6425,0.6412,0.6419,35404.0 +1696869780000,0.6424,0.6424,0.6385,0.6385,31058.0 +1696869840000,0.6384,0.6384,0.6287,0.6361,276385.0 +1696869900000,0.6361,0.6415,0.6341,0.6387,308839.0 +1696869960000,0.6385,0.642,0.6375,0.6415,77614.0 +1696870020000,0.6409,0.6418,0.6405,0.6416,31542.0 +1696870080000,0.6413,0.6423,0.6403,0.6411,31466.0 +1696870140000,0.6405,0.6426,0.6402,0.6418,25937.0 +1696870200000,0.6418,0.6424,0.6409,0.6424,15311.0 +1696870260000,0.6427,0.6429,0.6409,0.6416,16084.0 +1696870320000,0.6416,0.6417,0.6408,0.6414,11589.0 +1696870380000,0.6409,0.6413,0.6405,0.6412,8248.0 +1696870440000,0.6408,0.6438,0.6407,0.6433,18062.0 +1696870500000,0.6432,0.6434,0.6423,0.6427,19820.0 +1696870560000,0.6427,0.6431,0.6421,0.6421,13105.0 +1696870620000,0.6427,0.6429,0.6421,0.6428,2710.0 +1696870680000,0.6424,0.6424,0.6419,0.6424,7117.0 +1696870740000,0.6424,0.6424,0.6417,0.6422,10950.0 +1696870800000,0.6423,0.6427,0.6417,0.6421,12918.0 +1696870860000,0.6421,0.6426,0.6414,0.6426,16644.0 +1696870920000,0.6423,0.6424,0.6415,0.6416,10475.0 +1696870980000,0.6416,0.6423,0.6415,0.6423,9187.0 +1696871040000,0.6423,0.6426,0.6419,0.6421,6721.0 +1696871100000,0.6421,0.6425,0.6417,0.6418,23362.0 +1696871160000,0.6419,0.6427,0.6416,0.6424,13879.0 +1696871220000,0.6427,0.6446,0.6427,0.6445,30240.0 +1696871280000,0.6445,0.6445,0.6428,0.6428,8895.0 +1696871340000,0.6428,0.6451,0.6428,0.6448,62322.0 +1696871400000,0.6448,0.6452,0.6444,0.6446,7497.0 +1696871460000,0.6442,0.6453,0.6442,0.6447,8489.0 +1696871520000,0.6448,0.6464,0.6448,0.6462,9227.0 +1696871580000,0.6461,0.6461,0.6447,0.6454,15712.0 +1696871640000,0.6454,0.6456,0.6444,0.6447,5944.0 +1696871700000,0.6448,0.6463,0.6448,0.6463,8610.0 +1696871760000,0.6464,0.6474,0.6464,0.6473,4239.0 +1696871820000,0.6473,0.6494,0.6471,0.6494,38149.0 +1696871880000,0.6487,0.6494,0.648,0.649,23247.0 +1696871940000,0.6489,0.649,0.6472,0.6472,11039.0 +1696872000000,0.6471,0.6471,0.6465,0.6466,6856.0 +1696872060000,0.6465,0.6466,0.6458,0.6458,7489.0 +1696872120000,0.6459,0.6459,0.6453,0.6456,3824.0 +1696872180000,0.6455,0.6478,0.6455,0.6466,7972.0 +1696872240000,0.6467,0.6474,0.6466,0.6472,3877.0 +1696872300000,0.6472,0.6477,0.6471,0.6473,5813.0 +1696872360000,0.6472,0.6476,0.6467,0.647,11542.0 +1696872420000,0.6474,0.6483,0.647,0.648,5656.0 +1696872480000,0.6483,0.6483,0.6465,0.6474,9114.0 +1696872540000,0.6475,0.6476,0.6469,0.6471,4954.0 +1696872600000,0.6475,0.6482,0.6475,0.6476,4182.0 +1696872660000,0.6477,0.6482,0.6477,0.6481,5607.0 +1696872720000,0.648,0.649,0.6479,0.648,8649.0 +1696872780000,0.6481,0.6481,0.6468,0.6469,3361.0 +1696872840000,0.6468,0.6481,0.6468,0.6473,10269.0 +1696872900000,0.6473,0.6473,0.6466,0.6467,7931.0 +1696872960000,0.6467,0.6476,0.6464,0.6476,5771.0 +1696873020000,0.6476,0.6478,0.6473,0.6474,4062.0 +1696873080000,0.6475,0.6485,0.6475,0.6485,6450.0 +1696873140000,0.6485,0.6492,0.6484,0.6488,3195.0 +1696873200000,0.6491,0.6495,0.6483,0.6483,4215.0 +1696873260000,0.6484,0.6503,0.6484,0.6503,19495.0 +1696873320000,0.6504,0.6509,0.6498,0.6499,4481.0 +1696873380000,0.6496,0.6496,0.6489,0.6495,5887.0 +1696873440000,0.6496,0.6497,0.6487,0.6487,5869.0 +1696873500000,0.6486,0.6495,0.6485,0.6491,8878.0 +1696873560000,0.6494,0.6502,0.6494,0.6496,10397.0 +1696873620000,0.6496,0.6501,0.6496,0.6498,5152.0 +1696873680000,0.6499,0.6512,0.6499,0.6507,9890.0 +1696873740000,0.6508,0.6515,0.6504,0.6505,26047.0 +1696873800000,0.6504,0.6508,0.6504,0.6508,772.0 +1696873860000,0.6507,0.6509,0.6504,0.6509,5634.0 +1696873920000,0.6507,0.651,0.6505,0.6508,1189.0 +1696873980000,0.6509,0.6518,0.6508,0.6518,3405.0 +1696874040000,0.6518,0.6519,0.6516,0.6519,1867.0 +1696874100000,0.652,0.6524,0.6518,0.6521,13824.0 +1696874160000,0.6521,0.6525,0.6519,0.652,5906.0 +1696874220000,0.6521,0.6521,0.6519,0.6519,413.0 +1696874280000,0.6521,0.6525,0.6517,0.6523,3943.0 +1696874340000,0.6521,0.6531,0.6517,0.653,11360.0 +1696874400000,0.6531,0.6536,0.6528,0.6531,22556.0 +1696874460000,0.6531,0.6545,0.6531,0.6537,23717.0 +1696874520000,0.6537,0.6538,0.6529,0.6532,12685.0 +1696874580000,0.6533,0.6542,0.6533,0.654,11879.0 +1696874640000,0.6537,0.654,0.6527,0.6527,16160.0 +1696874700000,0.6527,0.6537,0.6527,0.6534,4009.0 +1696874760000,0.6534,0.6534,0.6526,0.6526,3169.0 +1696874820000,0.6527,0.6537,0.6523,0.6532,12109.0 +1696874880000,0.6531,0.6533,0.6527,0.6531,4540.0 +1696874940000,0.6531,0.6531,0.6529,0.653,1315.0 +1696875000000,0.6531,0.6532,0.6526,0.6532,4367.0 +1696875060000,0.6531,0.6532,0.6526,0.6527,1570.0 +1696875120000,0.6528,0.6532,0.6526,0.653,2917.0 +1696875180000,0.653,0.6542,0.6525,0.6541,7007.0 +1696875240000,0.6541,0.6542,0.6539,0.654,1708.0 +1696875300000,0.654,0.654,0.6538,0.6538,939.0 +1696875360000,0.6541,0.6548,0.6541,0.6545,7934.0 +1696875420000,0.6547,0.6549,0.6545,0.6548,548.0 +1696875480000,0.6548,0.6548,0.6536,0.6536,3794.0 +1696875540000,0.654,0.6545,0.6535,0.6536,4988.0 +1696875600000,0.6536,0.6542,0.6536,0.6538,2090.0 +1696875660000,0.6537,0.6545,0.6537,0.6544,3608.0 +1696875720000,0.6544,0.6548,0.6542,0.6548,3202.0 +1696875780000,0.6546,0.6546,0.6541,0.6543,1965.0 +1696875840000,0.6543,0.655,0.6543,0.655,8531.0 +1696875900000,0.655,0.6554,0.6548,0.6549,4661.0 +1696875960000,0.655,0.655,0.6541,0.6541,2731.0 +1696876020000,0.6541,0.6546,0.6538,0.6546,2751.0 +1696876080000,0.6546,0.655,0.6546,0.655,2414.0 +1696876140000,0.6548,0.6548,0.6541,0.6546,1286.0 +1696876200000,0.6546,0.6563,0.6546,0.6563,5628.0 +1696876260000,0.6562,0.6566,0.655,0.655,6186.0 +1696876320000,0.6549,0.6549,0.6535,0.6536,16476.0 +1696876380000,0.6536,0.654,0.6529,0.6529,19399.0 +1696876440000,0.6533,0.6533,0.6525,0.6525,15546.0 +1696876500000,0.6525,0.6529,0.6524,0.6525,13782.0 +1696876560000,0.6523,0.6523,0.651,0.651,6449.0 +1696876620000,0.6511,0.6514,0.6508,0.6511,3903.0 +1696876680000,0.651,0.6516,0.6507,0.6513,25872.0 +1696876740000,0.6511,0.6512,0.6506,0.6512,16458.0 +1696876800000,0.6515,0.6518,0.6514,0.6518,4458.0 +1696876860000,0.6518,0.652,0.6518,0.6519,1264.0 +1696876920000,0.6519,0.6526,0.6519,0.6522,453.0 +1696876980000,0.6523,0.6526,0.6513,0.6513,6014.0 +1696877040000,0.6516,0.652,0.6516,0.6517,1581.0 +1696877100000,0.652,0.652,0.6507,0.6512,7140.0 +1696877160000,0.651,0.651,0.65,0.65,11253.0 +1696877220000,0.6501,0.6509,0.6498,0.6507,9029.0 +1696877280000,0.6506,0.6508,0.6503,0.6504,3809.0 +1696877340000,0.6502,0.6505,0.6502,0.6503,611.0 +1696877400000,0.6504,0.6513,0.6504,0.6512,3589.0 +1696877460000,0.6511,0.6512,0.6509,0.651,1034.0 +1696877520000,0.6508,0.6509,0.6507,0.6507,516.0 +1696877580000,0.6504,0.6508,0.6501,0.6508,3734.0 +1696877640000,0.6507,0.6507,0.6507,0.6507,246.0 +1696877700000,0.6508,0.6509,0.6504,0.6509,2547.0 +1696877760000,0.6509,0.6509,0.6504,0.6507,3281.0 +1696877820000,0.6505,0.6505,0.6502,0.6505,1204.0 +1696877880000,0.6502,0.6504,0.6499,0.6499,2474.0 +1696877940000,0.6499,0.6499,0.6494,0.6499,2862.0 +1696878000000,0.6499,0.6502,0.6499,0.65,2908.0 +1696878060000,0.6501,0.6501,0.6492,0.6498,8039.0 +1696878120000,0.6498,0.6498,0.6492,0.6497,1327.0 +1696878180000,0.6497,0.6498,0.6497,0.6497,729.0 +1696878240000,0.6497,0.6499,0.6488,0.6497,7714.0 +1696878300000,0.6497,0.65,0.6493,0.6497,3043.0 +1696878360000,0.6498,0.6504,0.6496,0.6498,6699.0 +1696878420000,0.6499,0.6506,0.6498,0.6506,3426.0 +1696878480000,0.6503,0.6504,0.6503,0.6504,626.0 +1696878540000,0.6503,0.6507,0.6502,0.6504,3611.0 +1696878600000,0.6505,0.6505,0.6499,0.6499,1441.0 +1696878660000,0.65,0.65,0.6499,0.65,606.0 +1696878720000,0.6499,0.6502,0.6499,0.6502,2584.0 +1696878780000,0.6503,0.6509,0.6503,0.6509,4191.0 +1696878840000,0.6507,0.6509,0.6505,0.6507,1239.0 +1696878900000,0.6507,0.6508,0.6502,0.6502,2170.0 +1696878960000,0.6506,0.6512,0.6506,0.6512,4137.0 +1696879020000,0.6513,0.6513,0.6509,0.6511,572.0 +1696879080000,0.6511,0.6514,0.651,0.6512,3495.0 +1696879140000,0.6515,0.6515,0.6514,0.6514,308.0 +1696879200000,0.6513,0.6518,0.6513,0.6517,1763.0 +1696879260000,0.6518,0.6525,0.6518,0.6525,3421.0 +1696879320000,0.6526,0.6526,0.6524,0.6525,1157.0 +1696879380000,0.6525,0.6529,0.6525,0.6528,2550.0 +1696879440000,0.6531,0.6533,0.6529,0.6533,1030.0 +1696879500000,0.6533,0.6536,0.6528,0.6528,4649.0 +1696879560000,0.6528,0.6528,0.6527,0.6527,339.0 +1696879620000,0.6528,0.6529,0.6525,0.6526,822.0 +1696879680000,0.6524,0.6524,0.6522,0.6523,445.0 +1696879740000,0.6523,0.6526,0.6523,0.6526,936.0 +1696879800000,0.6526,0.6527,0.6524,0.6524,2436.0 +1696879860000,0.6524,0.6525,0.6519,0.6521,6225.0 +1696879920000,0.6518,0.6518,0.6516,0.6518,3617.0 +1696879980000,0.6518,0.6521,0.6514,0.6515,4216.0 +1696880040000,0.6513,0.6514,0.6505,0.6505,6633.0 +1696880100000,0.6505,0.6511,0.6505,0.6508,3599.0 +1696880160000,0.6508,0.6516,0.6508,0.6515,1532.0 +1696880220000,0.6514,0.6514,0.6511,0.6512,432.0 +1696880280000,0.6511,0.6511,0.6505,0.6506,7479.0 +1696880340000,0.6505,0.6511,0.6505,0.651,16927.0 +1696880400000,0.651,0.651,0.6509,0.651,289.0 +1696880460000,0.6509,0.6509,0.6502,0.6502,2512.0 +1696880520000,0.6501,0.6502,0.6499,0.6499,893.0 +1696880580000,0.6499,0.6504,0.6497,0.6504,1796.0 +1696880640000,0.6505,0.6506,0.6504,0.6504,811.0 +1696880700000,0.6503,0.6506,0.6498,0.6502,3110.0 +1696880760000,0.6503,0.6505,0.6503,0.6505,1313.0 +1696880820000,0.6505,0.6509,0.6505,0.6509,4309.0 +1696880880000,0.6506,0.6514,0.6506,0.6514,392.0 +1696880940000,0.6515,0.6515,0.6513,0.6515,796.0 +1696881000000,0.6516,0.6519,0.6515,0.6519,2021.0 +1696881060000,0.6516,0.6516,0.651,0.6514,5989.0 +1696881120000,0.6512,0.6513,0.6511,0.6511,871.0 +1696881180000,0.6513,0.6513,0.6512,0.6512,275.0 +1696881240000,0.6511,0.6512,0.651,0.6512,457.0 +1696881300000,0.6512,0.6514,0.651,0.651,974.0 +1696881360000,0.6513,0.6515,0.6511,0.6515,989.0 +1696881420000,0.6515,0.6517,0.6515,0.6517,255.0 +1696881480000,0.6517,0.652,0.6516,0.652,2034.0 +1696881540000,0.6519,0.6522,0.6517,0.6522,2800.0 +1696881600000,0.6523,0.6525,0.6516,0.6518,8749.0 +1696881660000,0.6519,0.652,0.6515,0.6519,3576.0 +1696881720000,0.6516,0.6523,0.6516,0.6523,1068.0 +1696881780000,0.6522,0.6523,0.6518,0.6518,2065.0 +1696881840000,0.6521,0.6531,0.6517,0.6531,14588.0 +1696881900000,0.653,0.6542,0.6529,0.6538,12005.0 +1696881960000,0.6538,0.6547,0.6536,0.6547,7347.0 +1696882020000,0.6546,0.6546,0.6536,0.6538,13165.0 +1696882080000,0.6539,0.6539,0.6535,0.6535,1960.0 +1696882140000,0.6535,0.6543,0.6535,0.654,3309.0 +1696882200000,0.6538,0.6543,0.6537,0.654,4174.0 +1696882260000,0.6539,0.6543,0.6534,0.6536,1738.0 +1696882320000,0.6533,0.6533,0.6532,0.6532,271.0 +1696882380000,0.6528,0.6529,0.6522,0.6522,11578.0 +1696882440000,0.6521,0.6523,0.652,0.6523,1224.0 +1696882500000,0.6522,0.6523,0.652,0.6521,1968.0 +1696882560000,0.6519,0.652,0.6516,0.652,1680.0 +1696882620000,0.6521,0.6526,0.652,0.6526,6461.0 +1696882680000,0.6526,0.6529,0.6525,0.6526,4263.0 +1696882740000,0.6526,0.6531,0.6522,0.6527,14075.0 +1696882800000,0.6526,0.6527,0.6522,0.6522,911.0 +1696882860000,0.6522,0.6528,0.6522,0.6525,1074.0 +1696882920000,0.6526,0.6527,0.6523,0.6523,1457.0 +1696882980000,0.6525,0.6525,0.6523,0.6524,801.0 +1696883040000,0.6526,0.6526,0.6521,0.6521,2700.0 +1696883100000,0.6521,0.6525,0.652,0.6525,2039.0 +1696883160000,0.6522,0.6522,0.6517,0.6519,1327.0 +1696883220000,0.6518,0.6518,0.651,0.6515,4491.0 +1696883280000,0.6514,0.6514,0.6512,0.6514,1307.0 +1696883340000,0.6513,0.6513,0.6509,0.6511,1043.0 +1696883400000,0.6512,0.6521,0.6511,0.6521,4143.0 +1696883460000,0.652,0.652,0.6514,0.6514,1096.0 +1696883520000,0.6513,0.6514,0.6508,0.6511,3273.0 +1696883580000,0.6513,0.6517,0.6508,0.6508,16510.0 +1696883640000,0.6508,0.6508,0.6506,0.6507,1690.0 +1696883700000,0.6507,0.6507,0.6501,0.6504,15734.0 +1696883760000,0.6502,0.6506,0.65,0.65,6688.0 +1696883820000,0.65,0.6502,0.6497,0.6499,4604.0 +1696883880000,0.6501,0.6505,0.6501,0.6505,12925.0 +1696883940000,0.6506,0.651,0.6506,0.6509,4782.0 +1696884000000,0.6508,0.6509,0.6506,0.6506,803.0 +1696884060000,0.6506,0.6506,0.6498,0.6498,1758.0 +1696884120000,0.6497,0.6508,0.6497,0.6503,4733.0 +1696884180000,0.6502,0.6502,0.6502,0.6502,220.0 +1696884240000,0.6501,0.6503,0.6496,0.6502,5050.0 +1696884300000,0.6502,0.6504,0.6499,0.6503,3499.0 +1696884360000,0.6503,0.6504,0.6497,0.6497,1256.0 +1696884420000,0.6495,0.6496,0.6492,0.6496,2333.0 +1696884480000,0.6494,0.6499,0.6494,0.6498,3377.0 +1696884540000,0.6498,0.6506,0.6496,0.6505,7755.0 +1696884600000,0.6506,0.6506,0.6503,0.6505,1467.0 +1696884660000,0.6505,0.6506,0.6505,0.6506,728.0 +1696884720000,0.6506,0.6506,0.6492,0.6494,3306.0 +1696884780000,0.6495,0.6496,0.6494,0.6496,355.0 +1696884840000,0.6497,0.6497,0.6495,0.6495,669.0 +1696884900000,0.6496,0.6498,0.6496,0.6498,807.0 +1696884960000,0.6497,0.6502,0.6497,0.6502,4894.0 +1696885020000,0.6502,0.6502,0.6492,0.6492,2890.0 +1696885080000,0.6493,0.6493,0.6492,0.6492,850.0 +1696885140000,0.6493,0.6493,0.649,0.6491,5428.0 +1696885200000,0.6492,0.6502,0.6492,0.6501,7078.0 +1696885260000,0.65,0.6503,0.6499,0.6501,1390.0 +1696885320000,0.6499,0.6499,0.6493,0.6494,5678.0 +1696885380000,0.6493,0.6498,0.6493,0.6498,8523.0 +1696885440000,0.6498,0.65,0.6494,0.6497,5795.0 +1696885500000,0.6496,0.6497,0.6492,0.6492,2375.0 +1696885560000,0.6492,0.6492,0.6488,0.6489,3153.0 +1696885620000,0.649,0.649,0.649,0.649,544.0 +1696885680000,0.6489,0.649,0.6483,0.6485,4315.0 +1696885740000,0.6487,0.6488,0.6484,0.6484,623.0 +1696885800000,0.6485,0.6488,0.6484,0.6487,2693.0 +1696885860000,0.6485,0.6485,0.6481,0.6483,3250.0 +1696885920000,0.6481,0.6481,0.6473,0.6478,9063.0 +1696885980000,0.6477,0.6483,0.6477,0.648,1836.0 +1696886040000,0.6482,0.6485,0.6482,0.6485,3319.0 +1696886100000,0.6485,0.6485,0.6474,0.6474,4384.0 +1696886160000,0.6475,0.6478,0.6474,0.6477,1862.0 +1696886220000,0.6477,0.6484,0.6477,0.6482,5589.0 +1696886280000,0.6483,0.6492,0.6483,0.6492,6412.0 +1696886340000,0.6492,0.6492,0.6491,0.6492,857.0 +1696886400000,0.6494,0.6496,0.6494,0.6494,1167.0 +1696886460000,0.6496,0.6501,0.6496,0.6501,1076.0 +1696886520000,0.6503,0.6505,0.6502,0.6505,2552.0 +1696886580000,0.6504,0.6508,0.6504,0.6507,5204.0 +1696886640000,0.6508,0.651,0.6508,0.651,3772.0 +1696886700000,0.651,0.6514,0.6506,0.6507,7432.0 +1696886760000,0.6505,0.6506,0.6505,0.6506,483.0 +1696886820000,0.6505,0.6507,0.6505,0.6507,232.0 +1696886880000,0.6506,0.6506,0.6506,0.6506,508.0 +1696886940000,0.6506,0.6508,0.6506,0.6508,1124.0 +1696887000000,0.6507,0.6515,0.6507,0.6513,4249.0 +1696887060000,0.6512,0.6512,0.6511,0.6511,314.0 +1696887120000,0.6511,0.6511,0.6508,0.6509,359.0 +1696887180000,0.651,0.651,0.6506,0.6508,3927.0 +1696887240000,0.6508,0.6509,0.6507,0.6509,1947.0 +1696887300000,0.6508,0.6511,0.6508,0.6508,3457.0 +1696887360000,0.6507,0.6507,0.6498,0.6498,6676.0 +1696887420000,0.6499,0.6499,0.6494,0.6494,1069.0 +1696887480000,0.6492,0.6492,0.6491,0.6491,2624.0 +1696887540000,0.6493,0.6497,0.6493,0.6497,3661.0 +1696887600000,0.6497,0.6503,0.6497,0.6502,4996.0 +1696887660000,0.6501,0.6508,0.6501,0.6508,1031.0 +1696887720000,0.6509,0.6517,0.6509,0.6516,1716.0 +1696887780000,0.6516,0.6516,0.6502,0.6508,21962.0 +1696887840000,0.6508,0.6509,0.6508,0.6509,217.0 +1696887900000,0.6511,0.6514,0.6511,0.6513,3460.0 +1696887960000,0.6513,0.6516,0.6513,0.6514,4610.0 +1696888020000,0.6514,0.6516,0.6511,0.6511,1881.0 +1696888080000,0.6514,0.6514,0.6511,0.6513,1191.0 +1696888140000,0.6511,0.6512,0.6507,0.6509,1610.0 +1696888200000,0.6509,0.6513,0.6509,0.6513,914.0 +1696888260000,0.651,0.6512,0.651,0.6511,65.0 +1696888320000,0.651,0.651,0.6509,0.6509,502.0 +1696888380000,0.6508,0.6508,0.6507,0.6507,1560.0 +1696888440000,0.6507,0.6507,0.6505,0.6505,294.0 +1696888500000,0.6506,0.6506,0.6502,0.6502,1419.0 +1696888560000,0.6502,0.6504,0.6499,0.6499,1085.0 +1696888620000,0.6497,0.6503,0.6497,0.6503,1154.0 +1696888680000,0.6502,0.6507,0.6502,0.6507,3500.0 +1696888740000,0.6507,0.6508,0.6506,0.6506,652.0 +1696888800000,0.6506,0.6516,0.6506,0.6513,4704.0 +1696888860000,0.6513,0.6513,0.6505,0.6505,6056.0 +1696888920000,0.6507,0.6508,0.6505,0.6505,406.0 +1696888980000,0.6505,0.6508,0.6505,0.6508,190.0 +1696889040000,0.6506,0.6508,0.6506,0.6508,438.0 +1696889100000,0.6507,0.6507,0.6506,0.6506,375.0 +1696889160000,0.6507,0.6509,0.6507,0.6508,1592.0 +1696889220000,0.6508,0.6508,0.6505,0.6505,1474.0 +1696889280000,0.6508,0.6512,0.6502,0.6507,9638.0 +1696889340000,0.6505,0.6507,0.6503,0.6507,444.0 +1696889400000,0.6507,0.6508,0.6506,0.6508,495.0 +1696889460000,0.6508,0.6512,0.6508,0.6512,1824.0 +1696889520000,0.6512,0.6512,0.651,0.651,192.0 +1696889580000,0.651,0.651,0.651,0.651,455.0 +1696889640000,0.6507,0.651,0.6505,0.651,387.0 +1696889700000,0.651,0.651,0.6509,0.6509,591.0 +1696889760000,0.6509,0.6509,0.6509,0.6509,269.0 +1696889820000,0.6509,0.6509,0.6499,0.6499,1603.0 +1696889880000,0.6501,0.6501,0.6493,0.6493,1163.0 +1696889940000,0.6493,0.6494,0.6493,0.6494,1251.0 +1696890000000,0.6496,0.65,0.6496,0.65,5112.0 +1696890060000,0.65,0.65,0.6495,0.6499,3433.0 +1696890120000,0.6501,0.6501,0.65,0.65,630.0 +1696890180000,0.6501,0.6509,0.6501,0.6509,3700.0 +1696890240000,0.651,0.651,0.6505,0.6509,1739.0 +1696890300000,0.651,0.6512,0.6508,0.6509,3421.0 +1696890360000,0.6508,0.6508,0.6501,0.6501,1233.0 +1696890420000,0.6502,0.6503,0.6502,0.6503,823.0 +1696890480000,0.6503,0.6503,0.6503,0.6503,0.0 +1696890540000,0.6503,0.6503,0.65,0.6501,1290.0 +1696890600000,0.6504,0.6508,0.6504,0.6508,2289.0 +1696890660000,0.6508,0.6513,0.6508,0.6512,5701.0 +1696890720000,0.6511,0.6519,0.6511,0.6519,3640.0 +1696890780000,0.6518,0.6518,0.6518,0.6518,3105.0 +1696890840000,0.6519,0.6521,0.6519,0.6521,7280.0 +1696890900000,0.6522,0.6522,0.6517,0.6517,2567.0 +1696890960000,0.6516,0.6516,0.651,0.651,1709.0 +1696891020000,0.651,0.651,0.651,0.651,730.0 +1696891080000,0.651,0.651,0.6508,0.6509,823.0 +1696891140000,0.6508,0.6511,0.6508,0.6508,1755.0 +1696891200000,0.6508,0.6509,0.6507,0.6508,749.0 +1696891260000,0.6508,0.651,0.6508,0.6508,1420.0 +1696891320000,0.6509,0.6511,0.6501,0.6501,5528.0 +1696891380000,0.6502,0.6502,0.6502,0.6502,14.0 +1696891440000,0.6501,0.6503,0.6496,0.6496,4185.0 +1696891500000,0.6496,0.6498,0.6494,0.6498,3052.0 +1696891560000,0.6499,0.65,0.6484,0.6484,8776.0 +1696891620000,0.6487,0.6492,0.6487,0.6492,1464.0 +1696891680000,0.6492,0.6492,0.6488,0.649,3315.0 +1696891740000,0.649,0.6495,0.649,0.6495,656.0 +1696891800000,0.6495,0.6497,0.6494,0.6496,465.0 +1696891860000,0.6496,0.6497,0.6494,0.6494,638.0 +1696891920000,0.6495,0.6496,0.6494,0.6494,473.0 +1696891980000,0.6495,0.6504,0.6495,0.6501,4241.0 +1696892040000,0.6498,0.6498,0.6496,0.6496,2553.0 +1696892100000,0.6497,0.65,0.6497,0.65,560.0 +1696892160000,0.6501,0.6502,0.6499,0.6502,918.0 +1696892220000,0.6502,0.6502,0.6501,0.6501,676.0 +1696892280000,0.65,0.65,0.6499,0.6499,24.0 +1696892340000,0.65,0.6502,0.65,0.65,839.0 +1696892400000,0.65,0.6503,0.65,0.6503,2187.0 +1696892460000,0.6505,0.6511,0.6505,0.6508,6367.0 +1696892520000,0.6509,0.6509,0.6503,0.6507,1654.0 +1696892580000,0.6506,0.6507,0.6505,0.6505,897.0 +1696892640000,0.6505,0.6513,0.6502,0.6507,13987.0 +1696892700000,0.6505,0.6507,0.6505,0.6507,1216.0 +1696892760000,0.6508,0.6513,0.6508,0.6513,3494.0 +1696892820000,0.6513,0.6513,0.6513,0.6513,528.0 +1696892880000,0.6512,0.6512,0.6504,0.6511,7400.0 +1696892940000,0.6511,0.6515,0.6503,0.6512,17975.0 +1696893000000,0.6515,0.6522,0.6515,0.6522,8181.0 +1696893060000,0.6523,0.6523,0.6522,0.6522,488.0 +1696893120000,0.6525,0.6525,0.6521,0.6521,649.0 +1696893180000,0.6521,0.6521,0.6521,0.6521,0.0 +1696893240000,0.652,0.652,0.651,0.6512,8030.0 +1696893300000,0.6511,0.6517,0.6511,0.6515,1495.0 +1696893360000,0.6515,0.6515,0.6513,0.6513,1119.0 +1696893420000,0.6511,0.6512,0.6501,0.6505,1805.0 +1696893480000,0.6505,0.6508,0.6505,0.6507,863.0 +1696893540000,0.6508,0.6508,0.6506,0.6506,639.0 +1696893600000,0.6507,0.6515,0.6506,0.6515,3697.0 +1696893660000,0.6515,0.6516,0.6508,0.6512,6339.0 +1696893720000,0.6512,0.6513,0.65,0.65,4582.0 +1696893780000,0.6501,0.6505,0.6501,0.6504,807.0 +1696893840000,0.6504,0.6504,0.6496,0.6496,5551.0 +1696893900000,0.65,0.6501,0.6498,0.6498,282.0 +1696893960000,0.6498,0.6498,0.6494,0.6498,2789.0 +1696894020000,0.6499,0.6499,0.6496,0.6497,322.0 +1696894080000,0.6497,0.6497,0.6495,0.6495,89.0 +1696894140000,0.6495,0.6495,0.6492,0.6495,1792.0 +1696894200000,0.6496,0.6497,0.6493,0.6493,749.0 +1696894260000,0.6492,0.65,0.6492,0.65,913.0 +1696894320000,0.65,0.651,0.65,0.651,1454.0 +1696894380000,0.651,0.6512,0.651,0.651,799.0 +1696894440000,0.6513,0.6516,0.6513,0.6516,2562.0 +1696894500000,0.6515,0.6515,0.6508,0.651,4567.0 +1696894560000,0.6511,0.6511,0.6509,0.6509,873.0 +1696894620000,0.6508,0.6509,0.6506,0.6509,796.0 +1696894680000,0.6508,0.6511,0.6508,0.6511,892.0 +1696894740000,0.6514,0.6519,0.6514,0.6519,2806.0 +1696894800000,0.6521,0.6521,0.6511,0.6511,3282.0 +1696894860000,0.6512,0.6513,0.6512,0.6513,99.0 +1696894920000,0.6515,0.6515,0.6511,0.6513,1993.0 +1696894980000,0.6514,0.6514,0.6514,0.6514,1087.0 +1696895040000,0.6514,0.6514,0.6514,0.6514,0.0 +1696895100000,0.6515,0.652,0.6513,0.6513,3156.0 +1696895160000,0.6514,0.6519,0.6513,0.6519,1087.0 +1696895220000,0.6519,0.6524,0.6519,0.6524,167.0 +1696895280000,0.6524,0.6533,0.6524,0.6531,16146.0 +1696895340000,0.6531,0.6532,0.6524,0.6524,1692.0 +1696895400000,0.6525,0.6526,0.6521,0.6521,1758.0 +1696895460000,0.6521,0.6522,0.6521,0.6522,94.0 +1696895520000,0.6522,0.6522,0.6515,0.6515,503.0 +1696895580000,0.6514,0.6517,0.6514,0.6517,987.0 +1696895640000,0.6518,0.652,0.6518,0.652,810.0 +1696895700000,0.6522,0.6523,0.6517,0.652,3684.0 +1696895760000,0.6518,0.6521,0.6518,0.6521,1137.0 +1696895820000,0.652,0.6521,0.6515,0.6517,3538.0 +1696895880000,0.6517,0.6518,0.6513,0.6516,3628.0 +1696895940000,0.6513,0.6519,0.6513,0.6519,1135.0 +1696896000000,0.6521,0.6526,0.6521,0.6522,9664.0 +1696896060000,0.6522,0.653,0.6519,0.6529,6091.0 +1696896120000,0.6531,0.6535,0.6531,0.6535,4216.0 +1696896180000,0.6535,0.6539,0.6535,0.6535,5665.0 +1696896240000,0.6536,0.6536,0.6532,0.6533,5523.0 +1696896300000,0.6532,0.6532,0.6526,0.6527,5165.0 +1696896360000,0.6526,0.6529,0.6522,0.6528,10005.0 +1696896420000,0.6529,0.6536,0.6529,0.6536,4843.0 +1696896480000,0.6537,0.6539,0.6536,0.6539,2425.0 +1696896540000,0.6539,0.6543,0.6539,0.6539,2680.0 +1696896600000,0.654,0.6541,0.6534,0.6536,2530.0 +1696896660000,0.6535,0.6539,0.6533,0.6533,1730.0 +1696896720000,0.6531,0.6533,0.6528,0.6528,2765.0 +1696896780000,0.6528,0.6528,0.6512,0.6519,11839.0 +1696896840000,0.6518,0.6518,0.6508,0.6514,9990.0 +1696896900000,0.6513,0.6521,0.6513,0.652,2737.0 +1696896960000,0.6521,0.6529,0.6518,0.6518,10554.0 +1696897020000,0.6518,0.6528,0.6515,0.6522,13086.0 +1696897080000,0.6522,0.6529,0.652,0.6529,3910.0 +1696897140000,0.6525,0.6535,0.6525,0.653,5324.0 +1696897200000,0.653,0.6535,0.6529,0.6533,1666.0 +1696897260000,0.6536,0.654,0.6532,0.6536,3507.0 +1696897320000,0.6537,0.6539,0.6537,0.6539,1624.0 +1696897380000,0.6539,0.6541,0.6537,0.6541,1363.0 +1696897440000,0.6542,0.6544,0.6537,0.6539,7635.0 +1696897500000,0.6539,0.6542,0.6536,0.6536,2443.0 +1696897560000,0.6534,0.6538,0.6534,0.6534,1152.0 +1696897620000,0.6532,0.6532,0.6525,0.6529,3919.0 +1696897680000,0.6529,0.6529,0.6527,0.6529,1411.0 +1696897740000,0.6528,0.6528,0.6515,0.6517,4687.0 +1696897800000,0.6518,0.6525,0.6518,0.6525,6654.0 +1696897860000,0.6525,0.6525,0.6522,0.6524,2379.0 +1696897920000,0.6524,0.6526,0.6524,0.6524,3636.0 +1696897980000,0.6525,0.6525,0.6519,0.6525,4592.0 +1696898040000,0.6525,0.6529,0.6525,0.6529,9027.0 +1696898100000,0.6529,0.6531,0.6529,0.653,1699.0 +1696898160000,0.6531,0.654,0.6522,0.6526,20397.0 +1696898220000,0.6527,0.653,0.6527,0.6528,944.0 +1696898280000,0.6527,0.6527,0.6517,0.6518,2159.0 +1696898340000,0.6517,0.6518,0.6514,0.6514,1564.0 +1696898400000,0.6514,0.6514,0.6499,0.6504,8444.0 +1696898460000,0.6505,0.6509,0.6505,0.6506,2037.0 +1696898520000,0.6505,0.6507,0.6503,0.6503,3286.0 +1696898580000,0.6502,0.6508,0.6502,0.6507,1638.0 +1696898640000,0.6506,0.6506,0.6504,0.6504,2867.0 +1696898700000,0.6505,0.6506,0.6491,0.6491,27062.0 +1696898760000,0.649,0.649,0.6472,0.6472,21107.0 +1696898820000,0.6472,0.6477,0.647,0.6474,7709.0 +1696898880000,0.6474,0.6476,0.6466,0.6466,14437.0 +1696898940000,0.6469,0.6472,0.6468,0.6472,1732.0 +1696899000000,0.6471,0.6472,0.6467,0.6472,6427.0 +1696899060000,0.6472,0.6472,0.6456,0.6462,16540.0 +1696899120000,0.6465,0.6465,0.6451,0.6459,10180.0 +1696899180000,0.6459,0.6466,0.6459,0.6466,2299.0 +1696899240000,0.6465,0.6473,0.6465,0.6468,2114.0 +1696899300000,0.6468,0.6473,0.6463,0.6469,4806.0 +1696899360000,0.6471,0.6473,0.6462,0.6463,8963.0 +1696899420000,0.6463,0.6466,0.6463,0.6463,558.0 +1696899480000,0.646,0.6466,0.6459,0.646,2449.0 +1696899540000,0.646,0.6461,0.6455,0.646,4019.0 +1696899600000,0.646,0.6469,0.6457,0.6464,9960.0 +1696899660000,0.6464,0.6466,0.6456,0.6466,1979.0 +1696899720000,0.6466,0.6479,0.6466,0.6479,4719.0 +1696899780000,0.6479,0.6483,0.6475,0.6477,10494.0 +1696899840000,0.6476,0.6476,0.6472,0.6472,7765.0 +1696899900000,0.6472,0.6473,0.6464,0.6466,7921.0 +1696899960000,0.6467,0.6469,0.6461,0.6464,7423.0 +1696900020000,0.6462,0.6462,0.6459,0.6462,1572.0 +1696900080000,0.6461,0.6465,0.6461,0.6465,2627.0 +1696900140000,0.6466,0.6468,0.6461,0.6461,4364.0 +1696900200000,0.6461,0.647,0.6459,0.647,3494.0 +1696900260000,0.6468,0.6468,0.6468,0.6468,1608.0 +1696900320000,0.6469,0.6472,0.6469,0.6472,447.0 +1696900380000,0.6469,0.6473,0.6469,0.6473,33.0 +1696900440000,0.6473,0.6475,0.6473,0.6475,1416.0 +1696900500000,0.6473,0.6474,0.6473,0.6473,1021.0 +1696900560000,0.6474,0.6476,0.6473,0.6476,3246.0 +1696900620000,0.6476,0.6476,0.6472,0.6472,2196.0 +1696900680000,0.647,0.6472,0.647,0.6472,182.0 +1696900740000,0.6472,0.6472,0.6452,0.6454,11268.0 +1696900800000,0.6455,0.6459,0.6454,0.6459,1913.0 +1696900860000,0.6458,0.6459,0.6456,0.6459,3811.0 +1696900920000,0.6459,0.646,0.6459,0.646,504.0 +1696900980000,0.6461,0.6462,0.6459,0.6462,4918.0 +1696901040000,0.6463,0.6475,0.6463,0.6475,11346.0 +1696901100000,0.6471,0.6474,0.647,0.6474,1146.0 +1696901160000,0.6474,0.6474,0.6469,0.6469,384.0 +1696901220000,0.6468,0.6471,0.6467,0.6471,1489.0 +1696901280000,0.6472,0.6472,0.6471,0.6471,457.0 +1696901340000,0.647,0.647,0.6469,0.6469,387.0 +1696901400000,0.6469,0.6479,0.6466,0.6479,30775.0 +1696901460000,0.6477,0.6477,0.6468,0.6473,28164.0 +1696901520000,0.6474,0.6481,0.6474,0.6481,7339.0 +1696901580000,0.6479,0.6479,0.6473,0.6474,7327.0 +1696901640000,0.6474,0.6474,0.6468,0.6468,6163.0 +1696901700000,0.6468,0.6473,0.6466,0.6466,5950.0 +1696901760000,0.6465,0.6467,0.6459,0.646,10421.0 +1696901820000,0.646,0.646,0.6455,0.6457,2162.0 +1696901880000,0.6458,0.6462,0.6458,0.6462,2680.0 +1696901940000,0.6463,0.6467,0.6463,0.6465,644.0 +1696902000000,0.6465,0.6467,0.6463,0.6463,1973.0 +1696902060000,0.6462,0.6465,0.6462,0.6465,2004.0 +1696902120000,0.6462,0.6467,0.6462,0.6466,1921.0 +1696902180000,0.6465,0.6465,0.646,0.646,1229.0 +1696902240000,0.6461,0.6465,0.6461,0.6465,3154.0 +1696902300000,0.6464,0.6465,0.6462,0.6464,3487.0 +1696902360000,0.6464,0.6465,0.6459,0.6459,3827.0 +1696902420000,0.6464,0.6467,0.6464,0.6464,1237.0 +1696902480000,0.6466,0.6475,0.6465,0.6475,3250.0 +1696902540000,0.6473,0.6477,0.6471,0.6477,1957.0 +1696902600000,0.6477,0.6481,0.6477,0.6481,1328.0 +1696902660000,0.6479,0.6487,0.6479,0.6487,5690.0 +1696902720000,0.6487,0.6491,0.6487,0.6491,1872.0 +1696902780000,0.6492,0.6498,0.6492,0.6497,12159.0 +1696902840000,0.6495,0.6502,0.6495,0.6502,11711.0 +1696902900000,0.6499,0.6499,0.6489,0.6489,3029.0 +1696902960000,0.649,0.6491,0.6487,0.6487,1843.0 +1696903020000,0.6487,0.6487,0.6485,0.6485,1248.0 +1696903080000,0.6484,0.6488,0.6481,0.6481,2080.0 +1696903140000,0.6479,0.648,0.6477,0.6477,1712.0 +1696903200000,0.6479,0.6485,0.6479,0.6485,3453.0 +1696903260000,0.6486,0.649,0.6486,0.649,2136.0 +1696903320000,0.649,0.649,0.6485,0.6487,5917.0 +1696903380000,0.6488,0.6489,0.6481,0.6481,1663.0 +1696903440000,0.6477,0.6482,0.6477,0.6481,1204.0 +1696903500000,0.6481,0.6481,0.6474,0.6476,2079.0 +1696903560000,0.6475,0.6475,0.6464,0.6465,6437.0 +1696903620000,0.6467,0.6469,0.6466,0.6466,3006.0 +1696903680000,0.6466,0.6467,0.6463,0.6464,5246.0 +1696903740000,0.6463,0.6463,0.6459,0.6459,3350.0 +1696903800000,0.646,0.6462,0.6459,0.6462,1051.0 +1696903860000,0.6463,0.6463,0.6459,0.6459,1738.0 +1696903920000,0.646,0.6464,0.646,0.6464,343.0 +1696903980000,0.6463,0.6463,0.6461,0.6461,467.0 +1696904040000,0.6462,0.6462,0.6462,0.6462,641.0 +1696904100000,0.6463,0.6469,0.6461,0.6467,8216.0 +1696904160000,0.6464,0.6469,0.6464,0.6469,244.0 +1696904220000,0.6469,0.647,0.6469,0.647,686.0 +1696904280000,0.6468,0.647,0.6468,0.647,170.0 +1696904340000,0.6471,0.6471,0.6469,0.6469,984.0 +1696904400000,0.647,0.6471,0.6465,0.6465,1903.0 +1696904460000,0.6465,0.6467,0.6465,0.6466,525.0 +1696904520000,0.6466,0.6467,0.6464,0.6464,1116.0 +1696904580000,0.6464,0.6464,0.646,0.646,841.0 +1696904640000,0.646,0.6461,0.6456,0.6459,7422.0 +1696904700000,0.6456,0.6457,0.6456,0.6457,71.0 +1696904760000,0.6456,0.6466,0.6454,0.6464,18018.0 +1696904820000,0.6464,0.6465,0.6463,0.6465,1155.0 +1696904880000,0.6465,0.6471,0.6465,0.6468,1448.0 +1696904940000,0.6468,0.6468,0.6467,0.6467,726.0 +1696905000000,0.6467,0.6469,0.6464,0.6465,2202.0 +1696905060000,0.6467,0.647,0.6467,0.6468,2376.0 +1696905120000,0.6468,0.6468,0.6467,0.6467,2478.0 +1696905180000,0.6467,0.6467,0.6454,0.6454,1285.0 +1696905240000,0.6453,0.6454,0.645,0.6454,3929.0 +1696905300000,0.6453,0.6456,0.6453,0.6454,4886.0 +1696905360000,0.6456,0.6458,0.6456,0.6457,1487.0 +1696905420000,0.6455,0.6455,0.6453,0.6453,466.0 +1696905480000,0.6453,0.6456,0.6453,0.6455,4753.0 +1696905540000,0.6454,0.6464,0.6453,0.6464,24492.0 +1696905600000,0.6464,0.6471,0.6463,0.6471,4888.0 +1696905660000,0.6471,0.6473,0.6465,0.6468,4218.0 +1696905720000,0.6469,0.647,0.6469,0.647,1878.0 +1696905780000,0.6471,0.6471,0.6471,0.6471,932.0 +1696905840000,0.6472,0.6482,0.6472,0.6476,5961.0 +1696905900000,0.6476,0.6478,0.6473,0.6474,4905.0 +1696905960000,0.6475,0.6477,0.6474,0.6474,1199.0 +1696906020000,0.6475,0.6482,0.6475,0.6479,1578.0 +1696906080000,0.6478,0.6486,0.6476,0.6483,1911.0 +1696906140000,0.6483,0.6486,0.6483,0.6486,822.0 +1696906200000,0.6485,0.6487,0.6479,0.6481,5217.0 +1696906260000,0.6482,0.6482,0.6482,0.6482,34.0 +1696906320000,0.6482,0.6487,0.6482,0.6487,1467.0 +1696906380000,0.6487,0.6489,0.6487,0.6489,240.0 +1696906440000,0.6488,0.65,0.6488,0.65,1599.0 +1696906500000,0.65,0.6503,0.6496,0.6502,3538.0 +1696906560000,0.6503,0.6523,0.6502,0.6515,7936.0 +1696906620000,0.6515,0.6521,0.651,0.6518,7611.0 +1696906680000,0.6518,0.6529,0.6518,0.6525,8044.0 +1696906740000,0.6521,0.6525,0.6516,0.6523,23435.0 +1696906800000,0.6523,0.6523,0.6514,0.6514,8560.0 +1696906860000,0.6515,0.6515,0.6503,0.6505,5052.0 +1696906920000,0.6504,0.6504,0.6499,0.6501,3508.0 +1696906980000,0.6503,0.651,0.6498,0.651,16574.0 +1696907040000,0.6509,0.6509,0.6502,0.6504,6980.0 +1696907100000,0.6505,0.6506,0.6503,0.6504,1038.0 +1696907160000,0.6503,0.6506,0.6503,0.6505,1149.0 +1696907220000,0.6505,0.6508,0.6503,0.6508,1906.0 +1696907280000,0.6507,0.6507,0.6503,0.6505,1828.0 +1696907340000,0.6505,0.6505,0.65,0.6505,2385.0 +1696907400000,0.6505,0.6508,0.6505,0.6508,1009.0 +1696907460000,0.6508,0.6508,0.6508,0.6508,48.0 +1696907520000,0.6507,0.6507,0.6505,0.6505,2864.0 +1696907580000,0.6505,0.6505,0.6499,0.6499,1705.0 +1696907640000,0.6503,0.651,0.6503,0.651,1496.0 +1696907700000,0.6511,0.6513,0.6505,0.6507,4010.0 +1696907760000,0.6506,0.6506,0.6506,0.6506,472.0 +1696907820000,0.6506,0.6509,0.6506,0.6509,1307.0 +1696907880000,0.6508,0.6514,0.6508,0.6513,1988.0 +1696907940000,0.6512,0.6516,0.6512,0.6513,1623.0 +1696908000000,0.6513,0.6516,0.6502,0.6503,7212.0 +1696908060000,0.6503,0.6506,0.6503,0.6506,998.0 +1696908120000,0.6506,0.6506,0.6503,0.6505,1228.0 +1696908180000,0.6504,0.6504,0.6498,0.6498,1528.0 +1696908240000,0.6497,0.6505,0.6497,0.6501,2934.0 +1696908300000,0.6499,0.6499,0.6489,0.649,1669.0 +1696908360000,0.649,0.6494,0.649,0.6494,2903.0 +1696908420000,0.6493,0.6519,0.649,0.6514,45949.0 +1696908480000,0.6513,0.6521,0.6509,0.651,19778.0 +1696908540000,0.6509,0.6509,0.6506,0.6506,2621.0 +1696908600000,0.6506,0.6507,0.6501,0.6507,5504.0 +1696908660000,0.6509,0.6509,0.6504,0.6506,3965.0 +1696908720000,0.6501,0.6501,0.6494,0.6494,6329.0 +1696908780000,0.6494,0.6495,0.6493,0.6493,4765.0 +1696908840000,0.6492,0.6492,0.649,0.649,1930.0 +1696908900000,0.649,0.649,0.6487,0.6487,4240.0 +1696908960000,0.6487,0.6487,0.6484,0.6485,9417.0 +1696909020000,0.6485,0.6485,0.6485,0.6485,1914.0 +1696909080000,0.6484,0.6485,0.6484,0.6485,14350.0 +1696909140000,0.6486,0.6486,0.6485,0.6485,3561.0 +1696909200000,0.6484,0.6484,0.6477,0.6477,7389.0 +1696909260000,0.6478,0.6482,0.6478,0.6481,6922.0 +1696909320000,0.6481,0.6482,0.6481,0.6482,4326.0 +1696909380000,0.6481,0.6482,0.6477,0.6478,2629.0 +1696909440000,0.6479,0.6479,0.6475,0.6478,9706.0 +1696909500000,0.6478,0.6479,0.6472,0.6472,7655.0 +1696909560000,0.6473,0.6476,0.6471,0.6472,5200.0 +1696909620000,0.6472,0.6478,0.6472,0.6476,5373.0 +1696909680000,0.6476,0.6476,0.6472,0.6472,3195.0 +1696909740000,0.647,0.647,0.6458,0.6461,17726.0 +1696909800000,0.6461,0.6465,0.6459,0.6465,4944.0 +1696909860000,0.6467,0.6473,0.6467,0.6469,1219.0 +1696909920000,0.647,0.6473,0.647,0.647,2054.0 +1696909980000,0.647,0.647,0.6468,0.647,2141.0 +1696910040000,0.6468,0.6473,0.6468,0.6473,1923.0 +1696910100000,0.6473,0.6475,0.647,0.647,1765.0 +1696910160000,0.647,0.647,0.647,0.647,423.0 +1696910220000,0.647,0.6472,0.647,0.647,178.0 +1696910280000,0.647,0.6472,0.647,0.647,803.0 +1696910340000,0.6469,0.6472,0.6469,0.6471,3584.0 +1696910400000,0.6474,0.6478,0.6472,0.6474,3619.0 +1696910460000,0.6472,0.6472,0.6465,0.6468,18732.0 +1696910520000,0.6469,0.6474,0.6469,0.6473,1372.0 +1696910580000,0.6473,0.6475,0.6467,0.6467,8947.0 +1696910640000,0.6468,0.6474,0.6468,0.6472,4095.0 +1696910700000,0.6473,0.6473,0.6466,0.6468,2182.0 +1696910760000,0.6468,0.6468,0.6466,0.6466,917.0 +1696910820000,0.6467,0.6467,0.6464,0.6464,2913.0 +1696910880000,0.6459,0.6459,0.6456,0.6456,15785.0 +1696910940000,0.6455,0.6455,0.6455,0.6455,23.0 +1696911000000,0.6455,0.6457,0.6449,0.6449,9201.0 +1696911060000,0.6449,0.6449,0.6448,0.6449,2389.0 +1696911120000,0.6449,0.6456,0.6447,0.6452,6229.0 +1696911180000,0.6452,0.6452,0.6448,0.6448,4948.0 +1696911240000,0.6451,0.6451,0.6451,0.6451,72.0 +1696911300000,0.645,0.6451,0.645,0.645,549.0 +1696911360000,0.645,0.645,0.6444,0.6445,1164.0 +1696911420000,0.6445,0.6448,0.6445,0.6447,2197.0 +1696911480000,0.6447,0.6448,0.6445,0.6446,1480.0 +1696911540000,0.6446,0.6446,0.6437,0.644,8915.0 +1696911600000,0.6441,0.6441,0.6422,0.6422,25106.0 +1696911660000,0.6424,0.6437,0.6423,0.6436,12750.0 +1696911720000,0.6437,0.6438,0.6432,0.6435,3991.0 +1696911780000,0.6436,0.6437,0.6429,0.6433,9839.0 +1696911840000,0.6435,0.6435,0.6432,0.6433,1863.0 +1696911900000,0.6433,0.6433,0.6429,0.6429,1467.0 +1696911960000,0.643,0.6438,0.643,0.643,10943.0 +1696912020000,0.643,0.6431,0.6428,0.6429,3897.0 +1696912080000,0.6426,0.6428,0.6424,0.6424,3050.0 +1696912140000,0.6424,0.6428,0.6424,0.6424,3136.0 +1696912200000,0.6424,0.6427,0.6424,0.6427,618.0 +1696912260000,0.6427,0.6431,0.6425,0.6428,10003.0 +1696912320000,0.643,0.6431,0.643,0.643,3350.0 +1696912380000,0.643,0.6438,0.643,0.6437,44086.0 +1696912440000,0.6437,0.6439,0.6437,0.6438,4794.0 +1696912500000,0.6438,0.6438,0.642,0.6421,12929.0 +1696912560000,0.6421,0.6421,0.6416,0.6416,9145.0 +1696912620000,0.6416,0.6416,0.6409,0.6411,22675.0 +1696912680000,0.6413,0.6413,0.6411,0.6411,4184.0 +1696912740000,0.6411,0.6412,0.64,0.6405,48236.0 +1696912800000,0.6405,0.6406,0.6401,0.6401,7059.0 +1696912860000,0.6401,0.6405,0.6395,0.6398,25739.0 +1696912920000,0.6398,0.6403,0.6375,0.6379,85696.0 +1696912980000,0.6379,0.6384,0.6376,0.6377,24307.0 +1696913040000,0.6379,0.6383,0.6377,0.6383,17981.0 +1696913100000,0.6385,0.6396,0.6385,0.6396,2939.0 +1696913160000,0.6396,0.6398,0.6395,0.6396,4556.0 +1696913220000,0.6395,0.6402,0.6395,0.6402,6742.0 +1696913280000,0.6402,0.6404,0.64,0.6402,3374.0 +1696913340000,0.6402,0.6405,0.64,0.64,3627.0 +1696913400000,0.6397,0.6401,0.6395,0.6398,4635.0 +1696913460000,0.6397,0.6397,0.6373,0.6381,23171.0 +1696913520000,0.6377,0.6382,0.635,0.6353,51083.0 +1696913580000,0.6354,0.6362,0.6354,0.6362,2679.0 +1696913640000,0.6364,0.6367,0.6363,0.6365,3726.0 +1696913700000,0.6365,0.6367,0.6358,0.6362,15925.0 +1696913760000,0.6362,0.6364,0.6336,0.6347,63364.0 +1696913820000,0.6346,0.6354,0.6346,0.6351,6654.0 +1696913880000,0.6355,0.6359,0.6351,0.6352,9644.0 +1696913940000,0.6355,0.6362,0.6354,0.6356,11385.0 +1696914000000,0.6356,0.6363,0.6335,0.6335,49370.0 +1696914060000,0.6338,0.6341,0.6333,0.6336,17916.0 +1696914120000,0.6334,0.6345,0.6328,0.6341,21673.0 +1696914180000,0.6344,0.6344,0.634,0.6341,13453.0 +1696914240000,0.6341,0.6345,0.6339,0.6339,8974.0 +1696914300000,0.6339,0.6345,0.6337,0.6344,11562.0 +1696914360000,0.6345,0.6346,0.6316,0.632,63143.0 +1696914420000,0.6322,0.6325,0.6303,0.6308,62111.0 +1696914480000,0.6308,0.6313,0.6303,0.6309,14706.0 +1696914540000,0.631,0.6314,0.6303,0.6306,21355.0 +1696914600000,0.6306,0.632,0.6305,0.632,25513.0 +1696914660000,0.6316,0.6318,0.6312,0.6318,6941.0 +1696914720000,0.6318,0.6321,0.6316,0.632,7589.0 +1696914780000,0.6317,0.6323,0.6316,0.6323,3427.0 +1696914840000,0.6321,0.6349,0.6321,0.6347,76903.0 +1696914900000,0.6347,0.6352,0.6346,0.6347,6013.0 +1696914960000,0.6347,0.6348,0.6337,0.6345,14545.0 +1696915020000,0.6345,0.6361,0.6338,0.6356,35915.0 +1696915080000,0.6357,0.6361,0.6352,0.6352,8008.0 +1696915140000,0.6351,0.6409,0.6351,0.6396,208117.0 +1696915200000,0.6394,0.6395,0.6375,0.6395,44297.0 +1696915260000,0.639,0.639,0.6367,0.6371,27128.0 +1696915320000,0.637,0.6375,0.6365,0.6371,12418.0 +1696915380000,0.6373,0.6373,0.6366,0.6367,6194.0 +1696915440000,0.6366,0.6369,0.6366,0.6366,10137.0 +1696915500000,0.6369,0.6369,0.6366,0.6368,6992.0 +1696915560000,0.6367,0.6368,0.6367,0.6367,3024.0 +1696915620000,0.6367,0.6368,0.6367,0.6367,5538.0 +1696915680000,0.6368,0.6368,0.6367,0.6368,2526.0 +1696915740000,0.6367,0.6368,0.6367,0.6368,237.0 +1696915800000,0.6368,0.6369,0.6367,0.6369,9315.0 +1696915860000,0.6368,0.6374,0.6368,0.6374,2979.0 +1696915920000,0.6375,0.6385,0.6375,0.6384,10270.0 +1696915980000,0.6385,0.6391,0.6384,0.6386,21586.0 +1696916040000,0.6388,0.6393,0.6388,0.6391,6897.0 +1696916100000,0.6391,0.6394,0.6389,0.639,13984.0 +1696916160000,0.639,0.6394,0.639,0.6393,4122.0 +1696916220000,0.6393,0.6396,0.6393,0.6394,6601.0 +1696916280000,0.6396,0.6396,0.6392,0.6392,4854.0 +1696916340000,0.6393,0.6396,0.6392,0.6396,1521.0 +1696916400000,0.6396,0.6397,0.6396,0.6396,3595.0 +1696916460000,0.6397,0.64,0.6396,0.6397,5229.0 +1696916520000,0.6397,0.6402,0.6397,0.6402,5935.0 +1696916580000,0.6402,0.6406,0.6398,0.6406,4789.0 +1696916640000,0.6406,0.641,0.6404,0.641,4070.0 +1696916700000,0.6408,0.6409,0.6406,0.6409,3766.0 +1696916760000,0.6409,0.6413,0.6404,0.6407,17841.0 +1696916820000,0.6407,0.6421,0.6407,0.6419,22899.0 +1696916880000,0.6419,0.6419,0.6415,0.6415,4075.0 +1696916940000,0.6416,0.6417,0.6406,0.6414,4712.0 +1696917000000,0.6417,0.6419,0.6413,0.6416,579.0 +1696917060000,0.6417,0.6418,0.6417,0.6417,949.0 +1696917120000,0.6418,0.6418,0.6408,0.6413,14451.0 +1696917180000,0.6414,0.6414,0.6413,0.6414,1535.0 +1696917240000,0.6413,0.6421,0.6413,0.6416,7993.0 +1696917300000,0.6415,0.6415,0.6413,0.6414,556.0 +1696917360000,0.6413,0.6414,0.6411,0.6411,3817.0 +1696917420000,0.6411,0.6426,0.641,0.6421,33408.0 +1696917480000,0.6421,0.6421,0.6415,0.6418,15905.0 +1696917540000,0.642,0.642,0.6417,0.6417,2807.0 +1696917600000,0.6415,0.6418,0.641,0.641,9554.0 +1696917660000,0.6412,0.6413,0.6408,0.6408,5121.0 +1696917720000,0.6408,0.6408,0.6403,0.6405,8043.0 +1696917780000,0.6405,0.6405,0.6401,0.6404,4750.0 +1696917840000,0.6405,0.6418,0.6405,0.641,19351.0 +1696917900000,0.641,0.6414,0.6399,0.6405,28012.0 +1696917960000,0.6404,0.6404,0.6402,0.6402,2054.0 +1696918020000,0.6402,0.6403,0.6401,0.6402,7764.0 +1696918080000,0.6403,0.6403,0.6401,0.6401,2797.0 +1696918140000,0.6401,0.6402,0.6395,0.6395,19225.0 +1696918200000,0.6396,0.6396,0.6386,0.6386,10237.0 +1696918260000,0.6387,0.6387,0.6386,0.6386,2531.0 +1696918320000,0.6387,0.6395,0.6387,0.639,19155.0 +1696918380000,0.6394,0.64,0.6394,0.64,4053.0 +1696918440000,0.6402,0.6407,0.6397,0.6399,6075.0 +1696918500000,0.6401,0.6405,0.6398,0.6403,6450.0 +1696918560000,0.6402,0.641,0.6402,0.641,1240.0 +1696918620000,0.6409,0.6417,0.6409,0.6416,4181.0 +1696918680000,0.6414,0.6419,0.6409,0.6414,18518.0 +1696918740000,0.6414,0.642,0.6414,0.6416,2163.0 +1696918800000,0.6417,0.6417,0.6414,0.6414,687.0 +1696918860000,0.6414,0.6414,0.6402,0.6408,8085.0 +1696918920000,0.641,0.6412,0.6405,0.6405,7373.0 +1696918980000,0.6406,0.6409,0.6402,0.6402,4591.0 +1696919040000,0.6402,0.6402,0.6397,0.6397,3254.0 +1696919100000,0.6398,0.6405,0.6398,0.6398,8574.0 +1696919160000,0.6397,0.6403,0.6396,0.6403,9640.0 +1696919220000,0.6405,0.6405,0.6405,0.6405,12.0 +1696919280000,0.6408,0.6409,0.6405,0.6409,4415.0 +1696919340000,0.6409,0.6412,0.6409,0.6411,1963.0 +1696919400000,0.6411,0.6412,0.6411,0.6411,1087.0 +1696919460000,0.6411,0.6411,0.6406,0.6406,3748.0 +1696919520000,0.6407,0.6407,0.6403,0.6403,1054.0 +1696919580000,0.6403,0.6406,0.6402,0.6403,2680.0 +1696919640000,0.6404,0.6409,0.6404,0.6407,8311.0 +1696919700000,0.6407,0.6407,0.6406,0.6407,4037.0 +1696919760000,0.6407,0.6409,0.6407,0.6408,9050.0 +1696919820000,0.6408,0.6412,0.6406,0.6411,31997.0 +1696919880000,0.6411,0.6412,0.6411,0.6412,5411.0 +1696919940000,0.6412,0.6415,0.6412,0.6413,1927.0 +1696920000000,0.6414,0.6419,0.6414,0.6419,15205.0 +1696920060000,0.6416,0.6416,0.6408,0.6408,1194.0 +1696920120000,0.6406,0.641,0.6406,0.641,3296.0 +1696920180000,0.641,0.6416,0.641,0.6413,3387.0 +1696920240000,0.6411,0.6411,0.641,0.641,447.0 +1696920300000,0.641,0.6412,0.641,0.6411,873.0 +1696920360000,0.6411,0.6422,0.641,0.642,34024.0 +1696920420000,0.642,0.6422,0.642,0.642,2211.0 +1696920480000,0.6421,0.6425,0.6421,0.6422,5520.0 +1696920540000,0.6422,0.6424,0.6422,0.6423,661.0 +1696920600000,0.6423,0.6423,0.642,0.642,785.0 +1696920660000,0.642,0.6421,0.6419,0.642,1118.0 +1696920720000,0.642,0.6425,0.6418,0.6425,5839.0 +1696920780000,0.6425,0.644,0.6425,0.6429,24199.0 +1696920840000,0.6429,0.6456,0.6429,0.6441,53529.0 +1696920900000,0.6438,0.6438,0.6434,0.6438,7183.0 +1696920960000,0.6438,0.6446,0.6437,0.6446,1915.0 +1696921020000,0.6445,0.6449,0.6441,0.6449,4051.0 +1696921080000,0.6448,0.6448,0.6442,0.6444,2911.0 +1696921140000,0.6442,0.6442,0.6442,0.6442,8.0 +1696921200000,0.6445,0.6448,0.6444,0.6444,4856.0 +1696921260000,0.6444,0.6448,0.6444,0.6448,4594.0 +1696921320000,0.6448,0.6448,0.6441,0.6444,10442.0 +1696921380000,0.6441,0.6445,0.6441,0.6445,124.0 +1696921440000,0.6443,0.6443,0.6437,0.6437,1779.0 +1696921500000,0.6437,0.6437,0.643,0.643,4865.0 +1696921560000,0.6429,0.6432,0.6428,0.6432,10747.0 +1696921620000,0.6434,0.6434,0.6432,0.6432,3570.0 +1696921680000,0.6432,0.6437,0.6432,0.6434,4225.0 +1696921740000,0.6434,0.6434,0.6433,0.6434,832.0 +1696921800000,0.6434,0.6434,0.6432,0.6432,2504.0 +1696921860000,0.6434,0.6434,0.643,0.643,3682.0 +1696921920000,0.643,0.6432,0.6429,0.6431,15633.0 +1696921980000,0.6431,0.6435,0.6431,0.6434,4246.0 +1696922040000,0.6435,0.6441,0.6435,0.644,2743.0 +1696922100000,0.644,0.644,0.6437,0.6439,1064.0 +1696922160000,0.644,0.6442,0.644,0.6442,1533.0 +1696922220000,0.6441,0.6441,0.6429,0.6433,13195.0 +1696922280000,0.6433,0.6433,0.6426,0.6431,4448.0 +1696922340000,0.6429,0.6431,0.6428,0.6428,570.0 +1696922400000,0.6427,0.6434,0.6427,0.6434,782.0 +1696922460000,0.6435,0.644,0.6434,0.644,1820.0 +1696922520000,0.644,0.644,0.6438,0.6438,1002.0 +1696922580000,0.644,0.6443,0.644,0.6443,1762.0 +1696922640000,0.6445,0.6446,0.6445,0.6446,574.0 +1696922700000,0.6447,0.6448,0.644,0.644,1524.0 +1696922760000,0.6439,0.6452,0.6439,0.6452,16725.0 +1696922820000,0.6448,0.6449,0.6446,0.6446,865.0 +1696922880000,0.6445,0.6452,0.6443,0.645,2059.0 +1696922940000,0.645,0.645,0.6449,0.6449,715.0 +1696923000000,0.645,0.6468,0.645,0.6464,38193.0 +1696923060000,0.6465,0.6465,0.6461,0.6461,4049.0 +1696923120000,0.6461,0.6466,0.646,0.6465,3064.0 +1696923180000,0.6467,0.6475,0.6467,0.6475,8083.0 +1696923240000,0.647,0.6474,0.647,0.6472,14101.0 +1696923300000,0.6471,0.6479,0.6471,0.6474,13166.0 +1696923360000,0.6474,0.648,0.6474,0.648,3047.0 +1696923420000,0.6479,0.6481,0.6479,0.6481,2044.0 +1696923480000,0.6481,0.6481,0.6479,0.6479,12097.0 +1696923540000,0.6479,0.6479,0.6472,0.6472,15965.0 +1696923600000,0.6472,0.6477,0.6472,0.6477,11347.0 +1696923660000,0.6476,0.6478,0.6473,0.6473,4340.0 +1696923720000,0.6474,0.6474,0.6472,0.6473,4119.0 +1696923780000,0.6472,0.6473,0.6469,0.6469,695.0 +1696923840000,0.6468,0.6473,0.6468,0.6473,4171.0 +1696923900000,0.647,0.6477,0.6468,0.6477,6495.0 +1696923960000,0.6476,0.6479,0.6475,0.6479,1684.0 +1696924020000,0.6475,0.6483,0.6475,0.6481,2027.0 +1696924080000,0.6481,0.6481,0.6462,0.6463,42653.0 +1696924140000,0.6461,0.6461,0.6455,0.6455,14772.0 +1696924200000,0.6456,0.6457,0.645,0.6455,8275.0 +1696924260000,0.6455,0.6457,0.6453,0.6453,3473.0 +1696924320000,0.6458,0.6462,0.6458,0.6462,3829.0 +1696924380000,0.6462,0.6462,0.6458,0.6458,2232.0 +1696924440000,0.6458,0.6463,0.6458,0.6463,3046.0 +1696924500000,0.6461,0.6461,0.6454,0.6454,7311.0 +1696924560000,0.6454,0.6454,0.6453,0.6454,326.0 +1696924620000,0.6456,0.6458,0.6456,0.6456,84.0 +1696924680000,0.6458,0.6458,0.6457,0.6458,368.0 +1696924740000,0.6457,0.6457,0.6453,0.6453,1474.0 +1696924800000,0.6453,0.6454,0.645,0.6454,2408.0 +1696924860000,0.6454,0.6455,0.6451,0.6453,2619.0 +1696924920000,0.6453,0.6455,0.645,0.6455,4062.0 +1696924980000,0.6453,0.646,0.6451,0.6457,6664.0 +1696925040000,0.6459,0.6461,0.6457,0.6461,2536.0 +1696925100000,0.646,0.6463,0.646,0.6461,9466.0 +1696925160000,0.6461,0.6465,0.6461,0.6465,6082.0 +1696925220000,0.6466,0.6471,0.6462,0.6471,14603.0 +1696925280000,0.6471,0.6472,0.6467,0.6467,3368.0 +1696925340000,0.6466,0.6466,0.6456,0.6458,13428.0 +1696925400000,0.6457,0.6466,0.6457,0.6466,2596.0 +1696925460000,0.6466,0.6466,0.6465,0.6465,1959.0 +1696925520000,0.6466,0.6466,0.6464,0.6464,1234.0 +1696925580000,0.6465,0.6474,0.6465,0.6471,3265.0 +1696925640000,0.6472,0.6475,0.6471,0.6471,2031.0 +1696925700000,0.6471,0.6473,0.6465,0.6465,6561.0 +1696925760000,0.6468,0.6481,0.6462,0.6478,33372.0 +1696925820000,0.6478,0.648,0.6475,0.6475,1465.0 +1696925880000,0.6475,0.648,0.6475,0.648,1057.0 +1696925940000,0.648,0.6481,0.6479,0.6481,4138.0 +1696926000000,0.6479,0.648,0.6477,0.6479,709.0 +1696926060000,0.6479,0.6521,0.6476,0.6508,98140.0 +1696926120000,0.6505,0.6505,0.6497,0.6501,18235.0 +1696926180000,0.6501,0.6522,0.6499,0.6508,18997.0 +1696926240000,0.6505,0.6506,0.6497,0.6501,15681.0 +1696926300000,0.65,0.6505,0.65,0.6501,6165.0 +1696926360000,0.6501,0.6508,0.65,0.6502,5012.0 +1696926420000,0.65,0.65,0.6493,0.6493,14840.0 +1696926480000,0.6494,0.6494,0.6489,0.6491,2457.0 +1696926540000,0.6492,0.6492,0.649,0.6491,1560.0 +1696926600000,0.6491,0.6493,0.649,0.6493,9883.0 +1696926660000,0.6495,0.6497,0.6495,0.6497,938.0 +1696926720000,0.6496,0.6501,0.6496,0.6501,1624.0 +1696926780000,0.6502,0.6506,0.6502,0.6505,816.0 +1696926840000,0.6506,0.6512,0.6506,0.6508,9457.0 +1696926900000,0.6508,0.6511,0.6507,0.6511,17542.0 +1696926960000,0.651,0.651,0.6507,0.651,11943.0 +1696927020000,0.651,0.6511,0.6508,0.6508,5355.0 +1696927080000,0.6509,0.651,0.6509,0.6509,1512.0 +1696927140000,0.6508,0.6508,0.65,0.6502,10838.0 +1696927200000,0.6502,0.6504,0.65,0.6502,3297.0 +1696927260000,0.6502,0.6504,0.6502,0.6502,733.0 +1696927320000,0.6503,0.6518,0.6503,0.6512,20715.0 +1696927380000,0.6512,0.6512,0.6507,0.6509,1906.0 +1696927440000,0.6509,0.6513,0.6504,0.6511,8213.0 +1696927500000,0.6509,0.6512,0.6508,0.6512,4325.0 +1696927560000,0.6511,0.6511,0.6511,0.6511,35.0 +1696927620000,0.6511,0.6511,0.6507,0.6511,3475.0 +1696927680000,0.6508,0.651,0.6502,0.6503,3647.0 +1696927740000,0.6504,0.6508,0.6504,0.6508,1073.0 +1696927800000,0.6507,0.6507,0.6507,0.6507,806.0 +1696927860000,0.6507,0.6507,0.6505,0.6506,768.0 +1696927920000,0.6505,0.6508,0.6505,0.6506,2041.0 +1696927980000,0.6505,0.6506,0.6504,0.6505,636.0 +1696928040000,0.6505,0.6505,0.6504,0.6504,1262.0 +1696928100000,0.6503,0.6505,0.6503,0.6505,651.0 +1696928160000,0.6504,0.6505,0.6503,0.6505,863.0 +1696928220000,0.6504,0.6504,0.6504,0.6504,225.0 +1696928280000,0.6505,0.6506,0.6504,0.6504,510.0 +1696928340000,0.6504,0.6504,0.6498,0.65,20153.0 +1696928400000,0.65,0.6501,0.6497,0.65,2151.0 +1696928460000,0.6497,0.6499,0.6481,0.6482,10254.0 +1696928520000,0.648,0.6483,0.6476,0.648,7084.0 +1696928580000,0.6479,0.6482,0.6477,0.6482,2776.0 +1696928640000,0.6482,0.6482,0.648,0.648,634.0 +1696928700000,0.6481,0.6485,0.6481,0.6484,4731.0 +1696928760000,0.6485,0.6493,0.6485,0.6493,10153.0 +1696928820000,0.6492,0.6499,0.6492,0.6495,10818.0 +1696928880000,0.6496,0.65,0.6496,0.65,4265.0 +1696928940000,0.65,0.65,0.6495,0.6495,6077.0 +1696929000000,0.6495,0.6498,0.6495,0.6497,497.0 +1696929060000,0.6496,0.6497,0.6494,0.6497,840.0 +1696929120000,0.6496,0.6499,0.6496,0.6499,5012.0 +1696929180000,0.65,0.65,0.6496,0.6496,2677.0 +1696929240000,0.6497,0.65,0.6497,0.65,1751.0 +1696929300000,0.65,0.6509,0.65,0.6509,7035.0 +1696929360000,0.6509,0.6509,0.6507,0.6507,1038.0 +1696929420000,0.6507,0.6507,0.6502,0.6502,1501.0 +1696929480000,0.6504,0.6509,0.6504,0.6508,8990.0 +1696929540000,0.6507,0.6507,0.65,0.65,27551.0 +1696929600000,0.65,0.6502,0.6499,0.6502,750.0 +1696929660000,0.6501,0.651,0.6498,0.6505,9694.0 +1696929720000,0.6505,0.6505,0.6502,0.6503,3152.0 +1696929780000,0.6503,0.651,0.6503,0.651,3300.0 +1696929840000,0.6502,0.6502,0.6498,0.6499,1776.0 +1696929900000,0.6499,0.6501,0.6497,0.6501,3954.0 +1696929960000,0.6503,0.6503,0.65,0.65,1007.0 +1696930020000,0.65,0.6508,0.6498,0.6504,3688.0 +1696930080000,0.6504,0.6507,0.6503,0.6507,1910.0 +1696930140000,0.6507,0.6507,0.6498,0.6501,21635.0 +1696930200000,0.6499,0.65,0.6499,0.6499,1237.0 +1696930260000,0.6499,0.6499,0.6489,0.649,7418.0 +1696930320000,0.6489,0.6492,0.6482,0.6482,8468.0 +1696930380000,0.6485,0.6488,0.6485,0.6488,4891.0 +1696930440000,0.6489,0.6492,0.6489,0.6492,2316.0 +1696930500000,0.6492,0.6492,0.6488,0.6488,1692.0 +1696930560000,0.649,0.6498,0.649,0.6492,7256.0 +1696930620000,0.6487,0.6487,0.6477,0.648,3219.0 +1696930680000,0.648,0.6483,0.6477,0.6477,8257.0 +1696930740000,0.6478,0.648,0.6478,0.648,10568.0 +1696930800000,0.6479,0.648,0.6475,0.6475,10534.0 +1696930860000,0.6476,0.6476,0.6474,0.6475,1736.0 +1696930920000,0.6477,0.6477,0.6473,0.6474,1963.0 +1696930980000,0.6476,0.6476,0.6471,0.6476,5536.0 +1696931040000,0.6476,0.6476,0.6471,0.6472,3499.0 +1696931100000,0.6474,0.6474,0.6472,0.6474,2594.0 +1696931160000,0.6474,0.6474,0.6472,0.6472,48.0 +1696931220000,0.6475,0.6484,0.6475,0.6483,10026.0 +1696931280000,0.6481,0.6481,0.6474,0.6476,2774.0 +1696931340000,0.6476,0.6484,0.6476,0.6478,2447.0 +1696931400000,0.6478,0.6484,0.6476,0.6476,2643.0 +1696931460000,0.6475,0.6484,0.6472,0.6484,6260.0 +1696931520000,0.6482,0.6504,0.648,0.6504,29909.0 +1696931580000,0.6503,0.6503,0.6497,0.6502,2627.0 +1696931640000,0.65,0.6507,0.6489,0.6507,7448.0 +1696931700000,0.6506,0.6506,0.6499,0.6499,2913.0 +1696931760000,0.6497,0.6509,0.6497,0.6509,7621.0 +1696931820000,0.6509,0.6511,0.6504,0.6504,2931.0 +1696931880000,0.6508,0.6511,0.6508,0.6509,2087.0 +1696931940000,0.6509,0.651,0.6507,0.651,1368.0 +1696932000000,0.6511,0.652,0.651,0.6514,8918.0 +1696932060000,0.6514,0.6515,0.6512,0.6513,4546.0 +1696932120000,0.6513,0.6522,0.6513,0.652,5797.0 +1696932180000,0.6519,0.652,0.6512,0.6513,4550.0 +1696932240000,0.6513,0.6519,0.6513,0.6515,2803.0 +1696932300000,0.6515,0.6516,0.651,0.651,2967.0 +1696932360000,0.6511,0.6513,0.651,0.6512,4754.0 +1696932420000,0.651,0.651,0.6503,0.6503,7751.0 +1696932480000,0.6503,0.6503,0.6498,0.6498,3798.0 +1696932540000,0.6498,0.6498,0.649,0.649,5406.0 +1696932600000,0.6488,0.6493,0.6483,0.6493,19773.0 +1696932660000,0.6493,0.6501,0.6493,0.6501,1221.0 +1696932720000,0.6502,0.6511,0.6502,0.6508,2630.0 +1696932780000,0.6508,0.6508,0.6508,0.6508,74.0 +1696932840000,0.6509,0.6509,0.6499,0.6502,2460.0 +1696932900000,0.6502,0.6504,0.65,0.6502,575.0 +1696932960000,0.6502,0.6503,0.65,0.65,817.0 +1696933020000,0.6503,0.6503,0.6499,0.6499,2323.0 +1696933080000,0.6503,0.6503,0.65,0.6501,227.0 +1696933140000,0.6502,0.6502,0.6498,0.6498,1257.0 +1696933200000,0.6498,0.6499,0.6489,0.6499,9629.0 +1696933260000,0.6499,0.6499,0.649,0.6492,678.0 +1696933320000,0.649,0.6499,0.649,0.6495,1409.0 +1696933380000,0.6496,0.6503,0.6496,0.6497,6741.0 +1696933440000,0.6497,0.6497,0.6497,0.6497,151.0 +1696933500000,0.6498,0.651,0.6498,0.6507,6839.0 +1696933560000,0.6506,0.6509,0.6506,0.6508,1266.0 +1696933620000,0.6508,0.6513,0.6505,0.6513,6105.0 +1696933680000,0.6513,0.6515,0.6504,0.6508,14194.0 +1696933740000,0.651,0.6514,0.6508,0.6509,2431.0 +1696933800000,0.651,0.6517,0.6507,0.651,6239.0 +1696933860000,0.6509,0.6509,0.6505,0.6506,3596.0 +1696933920000,0.6508,0.6508,0.6504,0.6504,4638.0 +1696933980000,0.6505,0.6505,0.6501,0.6501,2081.0 +1696934040000,0.65,0.6503,0.65,0.6501,1006.0 +1696934100000,0.6502,0.6505,0.65,0.6505,3232.0 +1696934160000,0.6505,0.6505,0.6494,0.6495,3260.0 +1696934220000,0.6494,0.6496,0.6489,0.6492,5436.0 +1696934280000,0.649,0.649,0.6487,0.6487,2320.0 +1696934340000,0.6488,0.6488,0.6471,0.6474,26368.0 +1696934400000,0.6476,0.6482,0.6463,0.6463,12391.0 +1696934460000,0.6468,0.6477,0.6468,0.6474,3153.0 +1696934520000,0.6475,0.6476,0.647,0.647,1444.0 +1696934580000,0.6468,0.6468,0.6463,0.6463,3213.0 +1696934640000,0.6466,0.648,0.6466,0.6477,5975.0 +1696934700000,0.6477,0.6479,0.6475,0.6478,600.0 +1696934760000,0.6479,0.6482,0.6476,0.6482,1892.0 +1696934820000,0.648,0.648,0.6471,0.6471,1164.0 +1696934880000,0.6473,0.6473,0.6467,0.6471,5008.0 +1696934940000,0.6469,0.647,0.6463,0.6465,2436.0 +1696935000000,0.6465,0.6471,0.6464,0.6469,708.0 +1696935060000,0.647,0.6473,0.6467,0.6469,1457.0 +1696935120000,0.647,0.6477,0.6466,0.6472,20644.0 +1696935180000,0.6473,0.6478,0.6473,0.6477,567.0 +1696935240000,0.6476,0.6479,0.6474,0.6474,1605.0 +1696935300000,0.6475,0.6476,0.6466,0.6472,1046.0 +1696935360000,0.6471,0.6471,0.6469,0.6469,1031.0 +1696935420000,0.6468,0.647,0.6468,0.647,117.0 +1696935480000,0.647,0.6477,0.647,0.6474,2271.0 +1696935540000,0.6476,0.6476,0.6476,0.6476,274.0 +1696935600000,0.6476,0.6479,0.6468,0.6471,4393.0 +1696935660000,0.6467,0.6471,0.6466,0.6466,1911.0 +1696935720000,0.6469,0.6479,0.6469,0.6479,7999.0 +1696935780000,0.6479,0.6491,0.6479,0.649,6455.0 +1696935840000,0.6489,0.6495,0.6489,0.6494,2733.0 +1696935900000,0.6495,0.6495,0.6481,0.6481,6138.0 +1696935960000,0.6481,0.6482,0.6478,0.6478,1371.0 +1696936020000,0.6477,0.6479,0.6473,0.6476,13748.0 +1696936080000,0.6478,0.6478,0.6468,0.6468,5613.0 +1696936140000,0.6467,0.6467,0.6452,0.6456,14511.0 +1696936200000,0.6457,0.6474,0.6457,0.6469,9718.0 +1696936260000,0.647,0.6475,0.647,0.6475,426.0 +1696936320000,0.6476,0.6478,0.6476,0.6478,325.0 +1696936380000,0.6478,0.6478,0.6476,0.6476,734.0 +1696936440000,0.6476,0.6476,0.6476,0.6476,722.0 +1696936500000,0.6475,0.6475,0.6469,0.647,3358.0 +1696936560000,0.647,0.647,0.647,0.647,64.0 +1696936620000,0.6469,0.6469,0.6469,0.6469,593.0 +1696936680000,0.6469,0.6472,0.6464,0.6469,5087.0 +1696936740000,0.6469,0.6469,0.6468,0.6468,390.0 +1696936800000,0.6468,0.647,0.6467,0.6469,1287.0 +1696936860000,0.6469,0.6469,0.6461,0.6461,1760.0 +1696936920000,0.6465,0.6466,0.6454,0.6454,5807.0 +1696936980000,0.6457,0.6461,0.6457,0.646,1397.0 +1696937040000,0.6455,0.6459,0.6455,0.6457,77.0 +1696937100000,0.6457,0.6458,0.6453,0.6456,3164.0 +1696937160000,0.6457,0.646,0.6457,0.646,4772.0 +1696937220000,0.6463,0.6467,0.646,0.646,964.0 +1696937280000,0.646,0.646,0.6454,0.6454,1643.0 +1696937340000,0.6455,0.6455,0.6455,0.6455,48.0 +1696937400000,0.6457,0.6463,0.6456,0.6462,648.0 +1696937460000,0.6462,0.6462,0.6455,0.6455,1383.0 +1696937520000,0.6455,0.6455,0.6448,0.6451,9628.0 +1696937580000,0.645,0.645,0.6448,0.6448,1201.0 +1696937640000,0.6448,0.6448,0.644,0.6445,12382.0 +1696937700000,0.6443,0.6445,0.6435,0.6435,6541.0 +1696937760000,0.6441,0.645,0.6441,0.645,2876.0 +1696937820000,0.645,0.6452,0.644,0.644,20210.0 +1696937880000,0.6443,0.6451,0.6443,0.6446,4353.0 +1696937940000,0.6448,0.6449,0.6438,0.6445,9240.0 +1696938000000,0.6446,0.6446,0.6436,0.6436,4696.0 +1696938060000,0.6436,0.6445,0.6435,0.6445,817.0 +1696938120000,0.6438,0.644,0.6434,0.6435,2107.0 +1696938180000,0.6437,0.6441,0.6437,0.6438,2143.0 +1696938240000,0.6438,0.6441,0.6438,0.6439,2252.0 +1696938300000,0.6439,0.644,0.6436,0.6437,1178.0 +1696938360000,0.6438,0.6447,0.6438,0.6445,8896.0 +1696938420000,0.6445,0.6447,0.6445,0.6447,547.0 +1696938480000,0.6446,0.6448,0.6441,0.6448,5464.0 +1696938540000,0.6446,0.6446,0.6444,0.6444,223.0 +1696938600000,0.6441,0.6441,0.6438,0.6439,998.0 +1696938660000,0.6439,0.6441,0.6437,0.6437,549.0 +1696938720000,0.6437,0.6438,0.6406,0.6418,80248.0 +1696938780000,0.6422,0.6426,0.6421,0.6422,16488.0 +1696938840000,0.6423,0.6425,0.6421,0.6422,4174.0 +1696938900000,0.6421,0.6427,0.6419,0.6423,6534.0 +1696938960000,0.6424,0.6425,0.6413,0.6423,8600.0 +1696939020000,0.6425,0.6426,0.6419,0.6421,4416.0 +1696939080000,0.6421,0.6427,0.6416,0.6416,7149.0 +1696939140000,0.6416,0.6419,0.6416,0.6418,592.0 +1696939200000,0.6419,0.6421,0.6407,0.6417,10792.0 +1696939260000,0.6414,0.6423,0.6412,0.6422,7355.0 +1696939320000,0.6422,0.643,0.6422,0.643,9829.0 +1696939380000,0.6431,0.6434,0.6431,0.6433,4650.0 +1696939440000,0.6435,0.6436,0.6428,0.6429,5628.0 +1696939500000,0.6429,0.643,0.6421,0.6422,1948.0 +1696939560000,0.6421,0.6426,0.6421,0.6424,2860.0 +1696939620000,0.6426,0.6427,0.642,0.642,5513.0 +1696939680000,0.6419,0.6421,0.6419,0.642,926.0 +1696939740000,0.6419,0.6419,0.6417,0.6418,1352.0 +1696939800000,0.6419,0.6433,0.6418,0.6427,13549.0 +1696939860000,0.6427,0.643,0.6424,0.6429,756.0 +1696939920000,0.6432,0.6432,0.6431,0.6431,751.0 +1696939980000,0.6433,0.6434,0.6414,0.6434,23120.0 +1696940040000,0.6433,0.6433,0.6426,0.6428,3916.0 +1696940100000,0.6429,0.6431,0.6424,0.6428,5822.0 +1696940160000,0.6427,0.6427,0.6419,0.642,8259.0 +1696940220000,0.642,0.6422,0.6414,0.6421,5103.0 +1696940280000,0.6418,0.6423,0.6418,0.6419,3536.0 +1696940340000,0.6419,0.6425,0.6419,0.6421,8761.0 +1696940400000,0.6422,0.6423,0.6422,0.6423,810.0 +1696940460000,0.6423,0.6428,0.6422,0.6427,7935.0 +1696940520000,0.6426,0.6427,0.6418,0.6426,10018.0 +1696940580000,0.6426,0.6431,0.6426,0.6431,868.0 +1696940640000,0.6432,0.6434,0.6431,0.6434,1167.0 +1696940700000,0.6435,0.6438,0.6434,0.6438,1853.0 +1696940760000,0.6434,0.6434,0.6433,0.6433,294.0 +1696940820000,0.6433,0.6433,0.6425,0.6433,7719.0 +1696940880000,0.6429,0.6429,0.6427,0.6427,557.0 +1696940940000,0.643,0.6434,0.643,0.6434,438.0 +1696941000000,0.6436,0.6441,0.6436,0.6438,1000.0 +1696941060000,0.6432,0.6432,0.6428,0.6428,2134.0 +1696941120000,0.6427,0.6427,0.6425,0.6425,149.0 +1696941180000,0.6427,0.6429,0.6426,0.6429,527.0 +1696941240000,0.6429,0.6437,0.6429,0.643,5828.0 +1696941300000,0.6429,0.6435,0.6428,0.6433,7138.0 +1696941360000,0.6433,0.6433,0.6427,0.6428,4161.0 +1696941420000,0.6428,0.6429,0.6427,0.6428,1593.0 +1696941480000,0.6428,0.6428,0.6425,0.6427,3883.0 +1696941540000,0.6427,0.6428,0.6425,0.6428,2487.0 +1696941600000,0.6428,0.6428,0.6426,0.6426,344.0 +1696941660000,0.6425,0.6428,0.642,0.642,29568.0 +1696941720000,0.642,0.6426,0.642,0.6423,8116.0 +1696941780000,0.6423,0.6424,0.6416,0.6418,6570.0 +1696941840000,0.6419,0.6419,0.6414,0.6416,1087.0 +1696941900000,0.6415,0.6416,0.6412,0.6416,987.0 +1696941960000,0.6417,0.6417,0.641,0.641,1945.0 +1696942020000,0.6412,0.6414,0.6411,0.6413,2715.0 +1696942080000,0.6414,0.6419,0.6406,0.6407,12808.0 +1696942140000,0.641,0.6419,0.6407,0.6411,9278.0 +1696942200000,0.6411,0.6415,0.6404,0.6407,6929.0 +1696942260000,0.6408,0.6413,0.6405,0.6408,3867.0 +1696942320000,0.6409,0.6411,0.64,0.641,7055.0 +1696942380000,0.6408,0.6409,0.64,0.6401,5630.0 +1696942440000,0.6399,0.6407,0.6394,0.6401,16640.0 +1696942500000,0.64,0.64,0.6388,0.6394,22513.0 +1696942560000,0.6394,0.6395,0.6382,0.6392,10157.0 +1696942620000,0.6391,0.6391,0.6383,0.6387,3388.0 +1696942680000,0.6387,0.6396,0.6386,0.6394,8380.0 +1696942740000,0.6394,0.6397,0.6391,0.6391,2783.0 +1696942800000,0.6394,0.641,0.6392,0.6407,8905.0 +1696942860000,0.6407,0.6407,0.6401,0.6404,3545.0 +1696942920000,0.6405,0.6407,0.6405,0.6407,1671.0 +1696942980000,0.6407,0.6412,0.6407,0.6411,5428.0 +1696943040000,0.641,0.6412,0.6407,0.6408,4992.0 +1696943100000,0.6407,0.6407,0.6404,0.6406,2748.0 +1696943160000,0.6405,0.6405,0.6393,0.6402,10657.0 +1696943220000,0.6405,0.6406,0.6397,0.6404,1281.0 +1696943280000,0.6404,0.6404,0.6396,0.6396,1373.0 +1696943340000,0.6395,0.6395,0.6392,0.6392,1928.0 +1696943400000,0.6392,0.6395,0.639,0.6395,3437.0 +1696943460000,0.6398,0.6398,0.6395,0.6395,2024.0 +1696943520000,0.6395,0.64,0.6395,0.6398,1102.0 +1696943580000,0.6399,0.6401,0.6394,0.64,2950.0 +1696943640000,0.6401,0.6401,0.6395,0.6398,2409.0 +1696943700000,0.6401,0.6401,0.6387,0.6387,3700.0 +1696943760000,0.6388,0.639,0.6385,0.639,1093.0 +1696943820000,0.639,0.6394,0.6385,0.6393,9164.0 +1696943880000,0.6392,0.6392,0.6388,0.6388,696.0 +1696943940000,0.6391,0.6391,0.6385,0.6388,5483.0 +1696944000000,0.6386,0.6387,0.6381,0.6382,5184.0 +1696944060000,0.6382,0.6385,0.6382,0.6382,535.0 +1696944120000,0.6382,0.6385,0.6381,0.6385,3618.0 +1696944180000,0.6386,0.6389,0.6385,0.6385,17399.0 +1696944240000,0.6388,0.639,0.6385,0.6388,2616.0 +1696944300000,0.6387,0.6394,0.6386,0.6394,4459.0 +1696944360000,0.6393,0.6396,0.6392,0.6395,1709.0 +1696944420000,0.6395,0.6399,0.6394,0.6399,1768.0 +1696944480000,0.6399,0.6403,0.6398,0.6399,2913.0 +1696944540000,0.6398,0.6401,0.6397,0.6401,871.0 +1696944600000,0.6399,0.6401,0.6391,0.6391,6237.0 +1696944660000,0.639,0.639,0.638,0.6387,12839.0 +1696944720000,0.6385,0.6385,0.6374,0.6384,24241.0 +1696944780000,0.6383,0.6387,0.638,0.6384,4305.0 +1696944840000,0.6383,0.6389,0.638,0.6389,3677.0 +1696944900000,0.6389,0.6389,0.6384,0.6384,7632.0 +1696944960000,0.6385,0.6385,0.6371,0.6371,2774.0 +1696945020000,0.6373,0.6376,0.637,0.637,1651.0 +1696945080000,0.6369,0.6369,0.6367,0.6369,1263.0 +1696945140000,0.6366,0.637,0.6358,0.6368,9217.0 +1696945200000,0.6367,0.6368,0.6355,0.6364,11824.0 +1696945260000,0.6368,0.637,0.6354,0.6365,11576.0 +1696945320000,0.6363,0.637,0.636,0.637,2557.0 +1696945380000,0.637,0.637,0.636,0.6369,2521.0 +1696945440000,0.6369,0.6371,0.6365,0.6371,3331.0 +1696945500000,0.637,0.6377,0.6368,0.6373,6259.0 +1696945560000,0.6374,0.6381,0.6374,0.6381,1130.0 +1696945620000,0.638,0.6384,0.6379,0.6381,2198.0 +1696945680000,0.6385,0.6389,0.6382,0.6382,4795.0 +1696945740000,0.6381,0.6384,0.6381,0.6382,701.0 +1696945800000,0.6383,0.6385,0.6382,0.6384,1081.0 +1696945860000,0.6382,0.6382,0.638,0.6381,3744.0 +1696945920000,0.6379,0.6381,0.6378,0.6378,2785.0 +1696945980000,0.638,0.6386,0.638,0.6386,8221.0 +1696946040000,0.6386,0.6386,0.6384,0.6386,969.0 +1696946100000,0.6386,0.6386,0.6381,0.6385,1586.0 +1696946160000,0.6385,0.6387,0.6382,0.6386,1359.0 +1696946220000,0.6388,0.6396,0.6382,0.6396,9044.0 +1696946280000,0.6396,0.6397,0.6393,0.6394,826.0 +1696946340000,0.6393,0.6396,0.6391,0.6392,1669.0 +1696946400000,0.6394,0.6403,0.6394,0.6402,9010.0 +1696946460000,0.6404,0.6405,0.6399,0.6401,3033.0 +1696946520000,0.6403,0.6405,0.6399,0.6399,4014.0 +1696946580000,0.6401,0.6411,0.64,0.6409,7791.0 +1696946640000,0.6407,0.642,0.6407,0.642,10256.0 +1696946700000,0.6421,0.6422,0.6414,0.6417,3662.0 +1696946760000,0.642,0.6422,0.6417,0.6418,15620.0 +1696946820000,0.6419,0.6424,0.6419,0.642,9898.0 +1696946880000,0.6419,0.6424,0.6415,0.6415,2211.0 +1696946940000,0.6416,0.6421,0.6416,0.6419,1611.0 +1696947000000,0.6422,0.6427,0.6421,0.6425,6105.0 +1696947060000,0.6426,0.6432,0.6426,0.6428,5616.0 +1696947120000,0.6431,0.644,0.643,0.6436,12805.0 +1696947180000,0.6438,0.6445,0.6438,0.6445,1775.0 +1696947240000,0.6446,0.6473,0.6446,0.6465,22690.0 +1696947300000,0.6466,0.6472,0.6454,0.6458,34911.0 +1696947360000,0.6458,0.6462,0.6454,0.6457,9901.0 +1696947420000,0.6457,0.6463,0.6453,0.6463,7777.0 +1696947480000,0.6462,0.6472,0.6458,0.6472,11998.0 +1696947540000,0.6471,0.649,0.647,0.6489,15755.0 +1696947600000,0.6489,0.6489,0.6462,0.6463,51836.0 +1696947660000,0.6459,0.6463,0.6453,0.6453,9817.0 +1696947720000,0.6457,0.646,0.6454,0.6455,4772.0 +1696947780000,0.6454,0.6458,0.6453,0.6456,5268.0 +1696947840000,0.6455,0.6462,0.6453,0.646,3013.0 +1696947900000,0.646,0.646,0.6448,0.6449,8570.0 +1696947960000,0.645,0.646,0.645,0.646,3887.0 +1696948020000,0.6461,0.6481,0.6461,0.6476,7225.0 +1696948080000,0.6476,0.6489,0.6471,0.6472,19750.0 +1696948140000,0.6473,0.6473,0.6465,0.6465,1432.0 +1696948200000,0.6465,0.6472,0.6457,0.6457,3520.0 +1696948260000,0.6458,0.6463,0.6453,0.646,4734.0 +1696948320000,0.6458,0.6464,0.6456,0.6464,1103.0 +1696948380000,0.6463,0.6467,0.6462,0.6464,2060.0 +1696948440000,0.6464,0.647,0.6462,0.6466,3026.0 +1696948500000,0.6466,0.647,0.6465,0.647,2394.0 +1696948560000,0.647,0.6482,0.6468,0.6482,3704.0 +1696948620000,0.6483,0.649,0.6481,0.649,6100.0 +1696948680000,0.6486,0.6494,0.6482,0.6487,13203.0 +1696948740000,0.6486,0.6495,0.6473,0.6474,8169.0 +1696948800000,0.6475,0.6475,0.6466,0.6469,6339.0 +1696948860000,0.6468,0.6468,0.6462,0.6462,1079.0 +1696948920000,0.6463,0.6473,0.6463,0.6467,2882.0 +1696948980000,0.6467,0.6467,0.6458,0.6458,4462.0 +1696949040000,0.646,0.6467,0.646,0.6464,1063.0 +1696949100000,0.6464,0.6464,0.6453,0.6453,2107.0 +1696949160000,0.6453,0.6456,0.645,0.6453,6733.0 +1696949220000,0.6452,0.6452,0.6434,0.6437,31429.0 +1696949280000,0.6438,0.6445,0.6437,0.6445,9485.0 +1696949340000,0.6445,0.6445,0.6437,0.6445,4458.0 +1696949400000,0.6444,0.6444,0.6422,0.643,18864.0 +1696949460000,0.6428,0.643,0.6419,0.642,6487.0 +1696949520000,0.6424,0.6425,0.6416,0.6424,5160.0 +1696949580000,0.6423,0.6423,0.6411,0.6415,17432.0 +1696949640000,0.6411,0.6414,0.6401,0.6404,2514.0 +1696949700000,0.6404,0.6408,0.6401,0.6408,6698.0 +1696949760000,0.6405,0.6405,0.6396,0.6396,10477.0 +1696949820000,0.6396,0.6396,0.6388,0.6389,11497.0 +1696949880000,0.6397,0.641,0.6397,0.6401,7631.0 +1696949940000,0.6402,0.6411,0.6402,0.6403,6450.0 +1696950000000,0.6402,0.642,0.6402,0.6417,7970.0 +1696950060000,0.6416,0.642,0.641,0.6411,11799.0 +1696950120000,0.6413,0.6415,0.6407,0.6415,5910.0 +1696950180000,0.6416,0.6419,0.6411,0.6417,4231.0 +1696950240000,0.6416,0.6416,0.6413,0.6414,814.0 +1696950300000,0.6415,0.6419,0.641,0.6415,9669.0 +1696950360000,0.6412,0.6413,0.6406,0.641,4818.0 +1696950420000,0.6408,0.6408,0.6398,0.6402,3271.0 +1696950480000,0.6403,0.6416,0.6402,0.6414,4679.0 +1696950540000,0.6409,0.6409,0.6395,0.6395,4392.0 +1696950600000,0.6394,0.6398,0.6377,0.6385,45840.0 +1696950660000,0.6386,0.6386,0.6374,0.6375,9244.0 +1696950720000,0.6378,0.6383,0.6373,0.6377,6191.0 +1696950780000,0.6378,0.638,0.6374,0.6378,3240.0 +1696950840000,0.6378,0.6381,0.6378,0.6379,3898.0 +1696950900000,0.6379,0.638,0.6369,0.6371,20297.0 +1696950960000,0.6373,0.6387,0.6371,0.6382,6391.0 +1696951020000,0.6382,0.6388,0.638,0.6386,3379.0 +1696951080000,0.6386,0.6399,0.6385,0.6398,5313.0 +1696951140000,0.6399,0.6404,0.6399,0.6403,1801.0 +1696951200000,0.6403,0.6404,0.6393,0.6394,9906.0 +1696951260000,0.6394,0.6396,0.6391,0.6396,975.0 +1696951320000,0.6395,0.6395,0.6385,0.6386,2083.0 +1696951380000,0.6387,0.6388,0.6379,0.638,2269.0 +1696951440000,0.638,0.6386,0.6379,0.6386,4322.0 +1696951500000,0.6386,0.6394,0.6386,0.6394,17824.0 +1696951560000,0.6395,0.6399,0.6393,0.6394,4967.0 +1696951620000,0.6394,0.64,0.6392,0.6398,5710.0 +1696951680000,0.6397,0.64,0.6395,0.64,1079.0 +1696951740000,0.6399,0.6399,0.6393,0.6397,6175.0 +1696951800000,0.6398,0.6399,0.6394,0.6395,2389.0 +1696951860000,0.6396,0.6401,0.6391,0.6401,8052.0 +1696951920000,0.6399,0.6399,0.6394,0.6398,4489.0 +1696951980000,0.6397,0.6404,0.6397,0.64,5779.0 +1696952040000,0.64,0.64,0.6395,0.6399,28901.0 +1696952100000,0.64,0.6403,0.6399,0.6403,4274.0 +1696952160000,0.6404,0.6404,0.64,0.64,6870.0 +1696952220000,0.64,0.64,0.639,0.639,6298.0 +1696952280000,0.639,0.6392,0.6386,0.6387,7023.0 +1696952340000,0.6389,0.6393,0.6388,0.6392,1833.0 +1696952400000,0.6393,0.6398,0.6393,0.6397,3419.0 +1696952460000,0.6397,0.6402,0.6397,0.64,2124.0 +1696952520000,0.6399,0.6403,0.6399,0.6403,915.0 +1696952580000,0.6402,0.6403,0.6395,0.6395,1396.0 +1696952640000,0.6394,0.6397,0.6394,0.6395,1017.0 +1696952700000,0.6393,0.6394,0.6391,0.6393,3182.0 +1696952760000,0.6392,0.6392,0.6386,0.6387,7074.0 +1696952820000,0.6388,0.6391,0.6386,0.6391,1636.0 +1696952880000,0.6389,0.6396,0.6389,0.6389,7282.0 +1696952940000,0.6391,0.6396,0.6391,0.6396,1146.0 +1696953000000,0.6397,0.6397,0.6391,0.6393,1851.0 +1696953060000,0.6393,0.6403,0.6393,0.64,7461.0 +1696953120000,0.6401,0.6401,0.6391,0.6392,5122.0 +1696953180000,0.639,0.6393,0.6387,0.6388,1243.0 +1696953240000,0.6388,0.6394,0.6386,0.6394,3782.0 +1696953300000,0.6394,0.6397,0.6391,0.6391,2130.0 +1696953360000,0.6391,0.6393,0.639,0.639,3601.0 +1696953420000,0.6389,0.639,0.6382,0.6386,14068.0 +1696953480000,0.6383,0.6388,0.6381,0.6387,4818.0 +1696953540000,0.6385,0.6386,0.6382,0.6382,5093.0 +1696953600000,0.6382,0.6384,0.6376,0.638,10658.0 +1696953660000,0.638,0.6384,0.6376,0.6383,2032.0 +1696953720000,0.6384,0.6395,0.6384,0.6395,9329.0 +1696953780000,0.6394,0.6395,0.6388,0.6389,3059.0 +1696953840000,0.6387,0.639,0.6379,0.6379,1355.0 +1696953900000,0.6379,0.6381,0.6375,0.6378,6128.0 +1696953960000,0.6378,0.6378,0.6371,0.6375,5735.0 +1696954020000,0.6373,0.6375,0.6368,0.6369,3165.0 +1696954080000,0.6368,0.6372,0.6366,0.6369,3151.0 +1696954140000,0.6371,0.6382,0.6371,0.6382,4791.0 +1696954200000,0.638,0.6384,0.6377,0.6379,1937.0 +1696954260000,0.6377,0.6378,0.6374,0.6374,1945.0 +1696954320000,0.6377,0.6378,0.6376,0.6376,393.0 +1696954380000,0.6378,0.6384,0.6378,0.6384,2863.0 +1696954440000,0.6384,0.6387,0.6383,0.6385,1927.0 +1696954500000,0.6384,0.6387,0.6381,0.6387,1344.0 +1696954560000,0.6388,0.6399,0.6387,0.6399,4512.0 +1696954620000,0.6399,0.6407,0.6397,0.6406,2952.0 +1696954680000,0.6405,0.6405,0.6388,0.6394,30746.0 +1696954740000,0.6393,0.6395,0.6388,0.6389,3381.0 +1696954800000,0.6391,0.6392,0.6374,0.6377,8835.0 +1696954860000,0.6377,0.6379,0.6363,0.6363,10621.0 +1696954920000,0.6364,0.6371,0.6362,0.6367,6919.0 +1696954980000,0.6363,0.6364,0.6345,0.6357,33213.0 +1696955040000,0.6361,0.6371,0.6361,0.6368,9266.0 +1696955100000,0.6371,0.6385,0.6371,0.6385,5527.0 +1696955160000,0.6387,0.6391,0.6376,0.6381,14694.0 +1696955220000,0.638,0.6385,0.6374,0.6383,5271.0 +1696955280000,0.6386,0.6398,0.6382,0.639,28983.0 +1696955340000,0.6387,0.6402,0.6379,0.6393,22717.0 +1696955400000,0.6393,0.6394,0.6388,0.639,4180.0 +1696955460000,0.6391,0.6401,0.6391,0.6401,20155.0 +1696955520000,0.6401,0.6406,0.6397,0.6405,28623.0 +1696955580000,0.6404,0.6405,0.6394,0.6397,17922.0 +1696955640000,0.6397,0.6399,0.6391,0.6391,6559.0 +1696955700000,0.6391,0.6399,0.6391,0.6397,3947.0 +1696955760000,0.6397,0.64,0.6395,0.64,7136.0 +1696955820000,0.6401,0.6408,0.6401,0.6403,30528.0 +1696955880000,0.6402,0.6406,0.6402,0.6403,2848.0 +1696955940000,0.6403,0.6403,0.6399,0.6402,14524.0 +1696956000000,0.64,0.64,0.6395,0.6396,3201.0 +1696956060000,0.6396,0.6402,0.6395,0.6401,4554.0 +1696956120000,0.6401,0.6401,0.639,0.6391,5787.0 +1696956180000,0.6389,0.639,0.6387,0.639,4774.0 +1696956240000,0.6392,0.6392,0.639,0.639,2676.0 +1696956300000,0.6392,0.6396,0.6389,0.6394,3120.0 +1696956360000,0.6396,0.6404,0.6396,0.6403,2449.0 +1696956420000,0.6402,0.6402,0.6397,0.6397,1044.0 +1696956480000,0.6396,0.6404,0.6394,0.6404,5575.0 +1696956540000,0.6401,0.6402,0.6398,0.6398,2265.0 +1696956600000,0.6402,0.6407,0.6402,0.6405,3594.0 +1696956660000,0.6404,0.641,0.6404,0.6407,3059.0 +1696956720000,0.6407,0.6407,0.6398,0.6401,5589.0 +1696956780000,0.6403,0.6403,0.6401,0.6401,8618.0 +1696956840000,0.6401,0.6404,0.6401,0.6404,3563.0 +1696956900000,0.6404,0.6404,0.64,0.64,2839.0 +1696956960000,0.6399,0.6399,0.6393,0.6396,2453.0 +1696957020000,0.6394,0.6396,0.6383,0.6383,8492.0 +1696957080000,0.6386,0.6389,0.6382,0.6385,2659.0 +1696957140000,0.6383,0.6383,0.6371,0.6382,33345.0 +1696957200000,0.6383,0.6383,0.6373,0.6379,5117.0 +1696957260000,0.6379,0.6388,0.6374,0.6387,9853.0 +1696957320000,0.6389,0.6391,0.6387,0.6391,2289.0 +1696957380000,0.639,0.639,0.6385,0.6388,1527.0 +1696957440000,0.6388,0.6391,0.6384,0.6386,12189.0 +1696957500000,0.6383,0.6386,0.6378,0.638,13402.0 +1696957560000,0.6379,0.638,0.6376,0.6377,9681.0 +1696957620000,0.6377,0.6382,0.637,0.6381,13336.0 +1696957680000,0.638,0.6381,0.6376,0.6377,3236.0 +1696957740000,0.6376,0.6383,0.6374,0.6381,7794.0 +1696957800000,0.6381,0.6391,0.6381,0.6391,3960.0 +1696957860000,0.6389,0.6392,0.6387,0.6387,2481.0 +1696957920000,0.6384,0.6384,0.6377,0.6381,3239.0 +1696957980000,0.6381,0.6381,0.6376,0.6376,4801.0 +1696958040000,0.6374,0.6374,0.6369,0.6373,3363.0 +1696958100000,0.6373,0.6373,0.636,0.6363,2875.0 +1696958160000,0.6363,0.6375,0.6363,0.6372,8929.0 +1696958220000,0.6372,0.6372,0.6352,0.6355,39248.0 +1696958280000,0.636,0.6365,0.6359,0.6362,3745.0 +1696958340000,0.6361,0.6365,0.6358,0.6359,11936.0 +1696958400000,0.6357,0.637,0.6352,0.6368,8568.0 +1696958460000,0.6368,0.6372,0.6363,0.6364,10106.0 +1696958520000,0.6361,0.6362,0.6358,0.6362,2107.0 +1696958580000,0.6363,0.6369,0.6363,0.6365,3329.0 +1696958640000,0.6365,0.6368,0.6359,0.6359,2375.0 +1696958700000,0.6356,0.6361,0.6355,0.6356,6598.0 +1696958760000,0.6359,0.6365,0.6358,0.6365,4989.0 +1696958820000,0.6367,0.6369,0.6364,0.6366,1851.0 +1696958880000,0.6367,0.6369,0.6365,0.6367,1246.0 +1696958940000,0.6366,0.6367,0.636,0.6361,3698.0 +1696959000000,0.6362,0.6362,0.6352,0.6354,4737.0 +1696959060000,0.6356,0.6356,0.6347,0.635,22865.0 +1696959120000,0.6352,0.6354,0.635,0.6353,5084.0 +1696959180000,0.6352,0.6358,0.6351,0.6351,2277.0 +1696959240000,0.635,0.635,0.6344,0.6345,3361.0 +1696959300000,0.6346,0.635,0.6346,0.6348,3021.0 +1696959360000,0.6347,0.6352,0.6343,0.6346,11265.0 +1696959420000,0.6344,0.6352,0.6343,0.6351,3640.0 +1696959480000,0.6352,0.6355,0.6346,0.6348,3351.0 +1696959540000,0.6349,0.6351,0.6345,0.6351,3961.0 +1696959600000,0.635,0.6352,0.6343,0.6349,4728.0 +1696959660000,0.6349,0.6355,0.6342,0.6353,8378.0 +1696959720000,0.6353,0.6359,0.6353,0.6359,3540.0 +1696959780000,0.6357,0.6362,0.6353,0.6356,2392.0 +1696959840000,0.6356,0.636,0.6355,0.6356,1136.0 +1696959900000,0.6359,0.6361,0.6353,0.6353,3787.0 +1696959960000,0.6356,0.6358,0.6353,0.6358,2978.0 +1696960020000,0.6358,0.6362,0.6358,0.6359,1325.0 +1696960080000,0.6358,0.6358,0.6349,0.6353,3216.0 +1696960140000,0.6351,0.6351,0.6348,0.6348,2295.0 +1696960200000,0.6348,0.635,0.6345,0.6345,1090.0 +1696960260000,0.6346,0.635,0.6346,0.6347,1101.0 +1696960320000,0.6349,0.635,0.6307,0.6318,163526.0 +1696960380000,0.6317,0.6326,0.631,0.6319,51891.0 +1696960440000,0.6318,0.632,0.63,0.6304,50904.0 +1696960500000,0.6307,0.6309,0.6304,0.6305,15469.0 +1696960560000,0.6308,0.6308,0.6304,0.6305,5298.0 +1696960620000,0.6306,0.6314,0.6304,0.6311,8224.0 +1696960680000,0.6312,0.6312,0.6306,0.6308,4412.0 +1696960740000,0.631,0.6315,0.6308,0.6315,2845.0 +1696960800000,0.6317,0.632,0.6311,0.632,6638.0 +1696960860000,0.632,0.6335,0.632,0.6334,11162.0 +1696960920000,0.6331,0.6336,0.6326,0.6335,15072.0 +1696960980000,0.6335,0.6335,0.6332,0.6333,4551.0 +1696961040000,0.6332,0.6339,0.6332,0.6335,8676.0 +1696961100000,0.6335,0.6338,0.6333,0.6333,10877.0 +1696961160000,0.6335,0.6336,0.6334,0.6334,3701.0 +1696961220000,0.6337,0.6341,0.6336,0.634,10106.0 +1696961280000,0.634,0.6345,0.634,0.6342,13104.0 +1696961340000,0.6345,0.6345,0.6336,0.6344,9711.0 +1696961400000,0.6344,0.6347,0.6344,0.6346,10600.0 +1696961460000,0.6347,0.6356,0.6347,0.6356,8045.0 +1696961520000,0.6356,0.6359,0.6353,0.6359,13800.0 +1696961580000,0.6358,0.6358,0.6353,0.6355,4227.0 +1696961640000,0.6359,0.6361,0.6357,0.636,10542.0 +1696961700000,0.636,0.636,0.6355,0.6357,5643.0 +1696961760000,0.6357,0.6357,0.6352,0.6353,6346.0 +1696961820000,0.6354,0.6361,0.6354,0.636,6781.0 +1696961880000,0.6361,0.6365,0.6361,0.6364,3320.0 +1696961940000,0.6364,0.6368,0.6364,0.6367,4415.0 +1696962000000,0.6368,0.6368,0.6359,0.6362,12699.0 +1696962060000,0.6363,0.6366,0.636,0.6364,9149.0 +1696962120000,0.6365,0.6368,0.6361,0.6361,15214.0 +1696962180000,0.6361,0.6364,0.6359,0.6364,5372.0 +1696962240000,0.636,0.6365,0.636,0.6362,3158.0 +1696962300000,0.6364,0.6366,0.6362,0.6364,5753.0 +1696962360000,0.6367,0.6371,0.6365,0.6371,9223.0 +1696962420000,0.6371,0.6377,0.6371,0.6373,5525.0 +1696962480000,0.6374,0.6376,0.6374,0.6374,2658.0 +1696962540000,0.6376,0.638,0.6375,0.6378,8679.0 +1696962600000,0.638,0.6381,0.6378,0.638,9920.0 +1696962660000,0.6379,0.6379,0.6376,0.6376,5592.0 +1696962720000,0.6376,0.6376,0.6363,0.6369,8473.0 +1696962780000,0.6368,0.6368,0.6365,0.6366,2760.0 +1696962840000,0.6368,0.6371,0.6368,0.6368,1681.0 +1696962900000,0.637,0.6377,0.637,0.6377,4339.0 +1696962960000,0.6377,0.6379,0.6375,0.6375,2336.0 +1696963020000,0.6375,0.6375,0.6369,0.6372,2501.0 +1696963080000,0.6374,0.6376,0.6369,0.637,4765.0 +1696963140000,0.637,0.6375,0.637,0.6373,2753.0 +1696963200000,0.6376,0.6377,0.6375,0.6375,1011.0 +1696963260000,0.6375,0.6375,0.637,0.637,823.0 +1696963320000,0.6371,0.6373,0.6371,0.6373,1177.0 +1696963380000,0.6374,0.6374,0.6368,0.6368,1662.0 +1696963440000,0.6367,0.6368,0.6363,0.6363,7716.0 +1696963500000,0.6365,0.6375,0.6365,0.6372,2444.0 +1696963560000,0.6368,0.637,0.6365,0.6365,2730.0 +1696963620000,0.6363,0.6367,0.6363,0.6365,1422.0 +1696963680000,0.6368,0.637,0.6365,0.6365,2051.0 +1696963740000,0.6366,0.6366,0.6357,0.6359,10597.0 +1696963800000,0.6359,0.6363,0.6354,0.6354,2473.0 +1696963860000,0.6355,0.6357,0.6348,0.6351,3945.0 +1696963920000,0.635,0.6358,0.6348,0.6358,3798.0 +1696963980000,0.6358,0.6359,0.6356,0.6359,2774.0 +1696964040000,0.6356,0.6358,0.6355,0.6355,1654.0 +1696964100000,0.6357,0.6361,0.6357,0.6359,3873.0 +1696964160000,0.6358,0.6358,0.6357,0.6358,483.0 +1696964220000,0.6358,0.6363,0.6357,0.6362,1107.0 +1696964280000,0.6364,0.6367,0.6363,0.6363,5984.0 +1696964340000,0.6363,0.6378,0.6363,0.6378,8072.0 +1696964400000,0.6379,0.6379,0.6374,0.6374,4022.0 +1696964460000,0.6374,0.6382,0.6371,0.6378,6735.0 +1696964520000,0.6376,0.6378,0.637,0.637,12532.0 +1696964580000,0.6374,0.6378,0.6371,0.6375,7118.0 +1696964640000,0.6374,0.6376,0.6368,0.6369,8949.0 +1696964700000,0.6373,0.6374,0.6368,0.6371,5599.0 +1696964760000,0.6373,0.6374,0.6372,0.6372,2312.0 +1696964820000,0.6372,0.6372,0.6358,0.6359,2020.0 +1696964880000,0.6359,0.6359,0.6351,0.6357,2467.0 +1696964940000,0.6359,0.637,0.6359,0.637,2490.0 +1696965000000,0.6371,0.6374,0.6367,0.6367,1219.0 +1696965060000,0.6368,0.6375,0.6368,0.6375,2924.0 +1696965120000,0.6372,0.6376,0.6371,0.6376,806.0 +1696965180000,0.6376,0.6376,0.6372,0.6376,885.0 +1696965240000,0.6375,0.6375,0.6372,0.6373,405.0 +1696965300000,0.6373,0.6376,0.6368,0.6373,8444.0 +1696965360000,0.6373,0.6376,0.6373,0.6376,258.0 +1696965420000,0.6375,0.6378,0.6375,0.6378,961.0 +1696965480000,0.6378,0.6378,0.6371,0.6372,1611.0 +1696965540000,0.6372,0.6375,0.6372,0.6373,437.0 +1696965600000,0.6374,0.6374,0.637,0.637,4870.0 +1696965660000,0.6367,0.6374,0.6367,0.6368,3460.0 +1696965720000,0.6373,0.638,0.6373,0.638,2531.0 +1696965780000,0.6381,0.6383,0.6379,0.6382,2093.0 +1696965840000,0.638,0.6382,0.6375,0.6375,3231.0 +1696965900000,0.6376,0.6382,0.6376,0.638,1909.0 +1696965960000,0.6378,0.6378,0.6373,0.6373,771.0 +1696966020000,0.6372,0.6375,0.6372,0.6375,1746.0 +1696966080000,0.6372,0.6372,0.6371,0.6372,656.0 +1696966140000,0.6372,0.6378,0.6371,0.6371,1864.0 +1696966200000,0.6371,0.6372,0.6371,0.6371,184.0 +1696966260000,0.637,0.637,0.637,0.637,317.0 +1696966320000,0.6368,0.6371,0.6364,0.6371,3221.0 +1696966380000,0.6368,0.6368,0.6363,0.6364,1706.0 +1696966440000,0.6363,0.6365,0.6362,0.6363,4357.0 +1696966500000,0.6364,0.6364,0.6363,0.6363,706.0 +1696966560000,0.6363,0.6367,0.6362,0.6362,6871.0 +1696966620000,0.6363,0.6363,0.6361,0.6362,1899.0 +1696966680000,0.6362,0.6366,0.636,0.636,6092.0 +1696966740000,0.636,0.6364,0.6357,0.6363,3795.0 +1696966800000,0.6364,0.6364,0.6356,0.6356,1224.0 +1696966860000,0.6355,0.6355,0.6351,0.6355,4395.0 +1696966920000,0.6355,0.6355,0.6351,0.6354,4891.0 +1696966980000,0.6354,0.6357,0.635,0.6357,14925.0 +1696967040000,0.6356,0.6356,0.6351,0.6353,3200.0 +1696967100000,0.6352,0.6354,0.6349,0.6351,7147.0 +1696967160000,0.6349,0.6354,0.6349,0.6353,1042.0 +1696967220000,0.6353,0.6353,0.6352,0.6353,616.0 +1696967280000,0.6354,0.6364,0.6354,0.6363,1807.0 +1696967340000,0.6362,0.6368,0.6362,0.6368,672.0 +1696967400000,0.6368,0.6368,0.6357,0.6358,2196.0 +1696967460000,0.6358,0.6361,0.6358,0.6361,509.0 +1696967520000,0.6363,0.6363,0.6363,0.6363,162.0 +1696967580000,0.6361,0.6361,0.6356,0.6356,1467.0 +1696967640000,0.6355,0.6358,0.6355,0.6355,411.0 +1696967700000,0.6358,0.6363,0.6358,0.6362,2157.0 +1696967760000,0.6359,0.6359,0.6355,0.6358,1927.0 +1696967820000,0.6358,0.6362,0.6358,0.6362,2669.0 +1696967880000,0.6363,0.6368,0.6362,0.6368,1492.0 +1696967940000,0.6367,0.6369,0.6365,0.6369,737.0 +1696968000000,0.6369,0.6371,0.6366,0.6371,2608.0 +1696968060000,0.6371,0.6372,0.6368,0.6368,2307.0 +1696968120000,0.6366,0.6369,0.6363,0.6365,4435.0 +1696968180000,0.6368,0.6368,0.6365,0.6365,8261.0 +1696968240000,0.6364,0.6364,0.6357,0.6358,4344.0 +1696968300000,0.6358,0.636,0.6357,0.6357,5105.0 +1696968360000,0.636,0.636,0.6355,0.6355,6063.0 +1696968420000,0.6356,0.6357,0.6351,0.6351,7962.0 +1696968480000,0.6352,0.6353,0.6352,0.6352,1477.0 +1696968540000,0.6353,0.6361,0.6353,0.6358,7314.0 +1696968600000,0.6359,0.6361,0.6359,0.6359,1208.0 +1696968660000,0.6358,0.6358,0.6356,0.6357,774.0 +1696968720000,0.6357,0.6362,0.6357,0.6362,3683.0 +1696968780000,0.6361,0.6361,0.636,0.636,724.0 +1696968840000,0.6359,0.6359,0.6358,0.6359,2152.0 +1696968900000,0.6359,0.6359,0.6355,0.6355,1249.0 +1696968960000,0.6355,0.6358,0.6348,0.6349,2664.0 +1696969020000,0.6349,0.6351,0.6349,0.6351,679.0 +1696969080000,0.6353,0.6353,0.6351,0.6352,330.0 +1696969140000,0.6353,0.6354,0.6352,0.6353,934.0 +1696969200000,0.6353,0.6355,0.6353,0.6354,128.0 +1696969260000,0.6352,0.6352,0.6346,0.6348,5828.0 +1696969320000,0.6348,0.6348,0.6336,0.6341,3023.0 +1696969380000,0.6341,0.6346,0.6338,0.6346,3241.0 +1696969440000,0.6346,0.6346,0.6343,0.6343,539.0 +1696969500000,0.6343,0.6344,0.6343,0.6344,1093.0 +1696969560000,0.6346,0.6347,0.6344,0.6347,464.0 +1696969620000,0.6348,0.6352,0.6348,0.6352,1630.0 +1696969680000,0.6352,0.6352,0.635,0.635,393.0 +1696969740000,0.635,0.6352,0.634,0.634,1583.0 +1696969800000,0.6345,0.6346,0.6339,0.6339,2441.0 +1696969860000,0.634,0.6341,0.6332,0.6332,4159.0 +1696969920000,0.6331,0.6338,0.633,0.633,6486.0 +1696969980000,0.6331,0.6337,0.6331,0.6337,1588.0 +1696970040000,0.6337,0.6337,0.6337,0.6337,9.0 +1696970100000,0.6336,0.6342,0.6334,0.6342,2822.0 +1696970160000,0.6341,0.6341,0.6307,0.6309,91558.0 +1696970220000,0.6308,0.631,0.6281,0.6291,63682.0 +1696970280000,0.6293,0.6294,0.6269,0.6281,58762.0 +1696970340000,0.6281,0.6286,0.6279,0.6283,19297.0 +1696970400000,0.6283,0.6288,0.6282,0.6288,9667.0 +1696970460000,0.6287,0.6287,0.6259,0.6272,40141.0 +1696970520000,0.6271,0.6274,0.624,0.625,86194.0 +1696970580000,0.6251,0.6257,0.6249,0.6257,14976.0 +1696970640000,0.6256,0.6262,0.6209,0.6231,154006.0 +1696970700000,0.623,0.6241,0.6208,0.6212,41567.0 +1696970760000,0.6208,0.6224,0.6202,0.6218,43039.0 +1696970820000,0.6222,0.6225,0.6219,0.6222,17867.0 +1696970880000,0.6224,0.6241,0.6224,0.624,34960.0 +1696970940000,0.6241,0.625,0.6234,0.6248,16335.0 +1696971000000,0.6248,0.6258,0.6248,0.6258,17699.0 +1696971060000,0.6257,0.6266,0.6255,0.6266,7931.0 +1696971120000,0.6266,0.6268,0.6262,0.6267,12047.0 +1696971180000,0.6265,0.6267,0.6264,0.6267,10146.0 +1696971240000,0.6266,0.6273,0.6266,0.6273,11229.0 +1696971300000,0.6272,0.6273,0.6266,0.6273,7843.0 +1696971360000,0.6273,0.6273,0.6264,0.6264,10576.0 +1696971420000,0.6268,0.6271,0.6267,0.627,16487.0 +1696971480000,0.6269,0.6269,0.626,0.6268,12542.0 +1696971540000,0.6268,0.6269,0.6266,0.6269,4689.0 +1696971600000,0.6269,0.6281,0.6268,0.6279,15144.0 +1696971660000,0.628,0.6282,0.6268,0.6273,13179.0 +1696971720000,0.6273,0.6277,0.6273,0.6275,10445.0 +1696971780000,0.6276,0.6277,0.6273,0.6273,29044.0 +1696971840000,0.6272,0.6274,0.6269,0.6272,4517.0 +1696971900000,0.6273,0.6275,0.6267,0.6271,8723.0 +1696971960000,0.6273,0.6274,0.6265,0.6265,12338.0 +1696972020000,0.6265,0.6267,0.6263,0.6264,6311.0 +1696972080000,0.6262,0.6264,0.6262,0.6264,2306.0 +1696972140000,0.6263,0.6266,0.6262,0.6266,9331.0 +1696972200000,0.6267,0.6269,0.6267,0.6269,4043.0 +1696972260000,0.6269,0.6279,0.6269,0.6279,1203.0 +1696972320000,0.6279,0.6281,0.6269,0.6271,4716.0 +1696972380000,0.6274,0.6275,0.6271,0.6272,1987.0 +1696972440000,0.6276,0.6277,0.6276,0.6277,983.0 +1696972500000,0.6278,0.6289,0.6278,0.6289,15850.0 +1696972560000,0.6289,0.6293,0.6289,0.6291,7009.0 +1696972620000,0.6293,0.6295,0.6293,0.6295,576.0 +1696972680000,0.6295,0.6297,0.6293,0.6297,3648.0 +1696972740000,0.6296,0.6301,0.6296,0.63,9069.0 +1696972800000,0.63,0.63,0.6299,0.6299,791.0 +1696972860000,0.6299,0.6301,0.6298,0.6301,1899.0 +1696972920000,0.6301,0.6302,0.63,0.6302,3974.0 +1696972980000,0.6302,0.6302,0.6299,0.6301,3090.0 +1696973040000,0.63,0.6303,0.63,0.6302,1187.0 +1696973100000,0.6302,0.6303,0.6301,0.6302,899.0 +1696973160000,0.6302,0.6303,0.6302,0.6302,1125.0 +1696973220000,0.6302,0.6302,0.6301,0.6302,293.0 +1696973280000,0.6303,0.6305,0.6303,0.6305,794.0 +1696973340000,0.6305,0.6311,0.6305,0.6311,4421.0 +1696973400000,0.6312,0.6313,0.631,0.631,1117.0 +1696973460000,0.631,0.631,0.6304,0.6304,3456.0 +1696973520000,0.6305,0.6305,0.6303,0.6304,810.0 +1696973580000,0.6304,0.6304,0.6304,0.6304,226.0 +1696973640000,0.6304,0.6308,0.6304,0.6308,4707.0 +1696973700000,0.631,0.6314,0.631,0.6314,2964.0 +1696973760000,0.6314,0.6317,0.6314,0.6317,2599.0 +1696973820000,0.6316,0.6316,0.6316,0.6316,652.0 +1696973880000,0.6316,0.6318,0.6316,0.6318,30449.0 +1696973940000,0.6318,0.6321,0.6316,0.6321,10266.0 +1696974000000,0.6321,0.6321,0.632,0.6321,3118.0 +1696974060000,0.6321,0.6328,0.6321,0.6328,17270.0 +1696974120000,0.6327,0.6329,0.6326,0.6326,1994.0 +1696974180000,0.6328,0.6328,0.6326,0.6326,5491.0 +1696974240000,0.6326,0.6331,0.6326,0.633,11959.0 +1696974300000,0.633,0.6331,0.633,0.633,94.0 +1696974360000,0.6331,0.6331,0.633,0.633,4115.0 +1696974420000,0.6331,0.6331,0.6331,0.6331,1088.0 +1696974480000,0.633,0.6332,0.6327,0.6328,12454.0 +1696974540000,0.633,0.6333,0.6329,0.6333,1559.0 +1696974600000,0.6333,0.6334,0.6333,0.6333,852.0 +1696974660000,0.6332,0.6332,0.6332,0.6332,158.0 +1696974720000,0.6332,0.6332,0.6332,0.6332,244.0 +1696974780000,0.6333,0.6336,0.6333,0.6334,1636.0 +1696974840000,0.6334,0.6338,0.6334,0.6335,3409.0 +1696974900000,0.6335,0.6337,0.6334,0.6337,729.0 +1696974960000,0.6337,0.6337,0.6332,0.6332,725.0 +1696975020000,0.6332,0.6337,0.6332,0.6336,2106.0 +1696975080000,0.6335,0.6335,0.6331,0.6332,1186.0 +1696975140000,0.6335,0.6335,0.6331,0.6333,517.0 +1696975200000,0.6334,0.6342,0.6334,0.6342,6124.0 +1696975260000,0.6339,0.6341,0.6333,0.6333,1481.0 +1696975320000,0.6335,0.6337,0.6335,0.6337,3191.0 +1696975380000,0.6338,0.6339,0.6338,0.6339,4204.0 +1696975440000,0.6339,0.6339,0.6339,0.6339,972.0 +1696975500000,0.6339,0.634,0.6338,0.634,1742.0 +1696975560000,0.6341,0.6344,0.6341,0.6344,1030.0 +1696975620000,0.6345,0.6346,0.6338,0.6343,6644.0 +1696975680000,0.6346,0.6346,0.6343,0.6343,1020.0 +1696975740000,0.6344,0.6351,0.6343,0.6344,8356.0 +1696975800000,0.6348,0.6351,0.6342,0.6347,11294.0 +1696975860000,0.6346,0.635,0.6346,0.6348,1905.0 +1696975920000,0.6349,0.6349,0.6344,0.6344,1760.0 +1696975980000,0.6347,0.6347,0.6347,0.6347,29.0 +1696976040000,0.6347,0.6347,0.6347,0.6347,0.0 +1696976100000,0.6347,0.6347,0.6342,0.6342,3415.0 +1696976160000,0.6345,0.6348,0.6342,0.6348,2152.0 +1696976220000,0.6344,0.6346,0.6344,0.6344,147.0 +1696976280000,0.6344,0.6345,0.6344,0.6345,205.0 +1696976340000,0.6345,0.6345,0.6342,0.6342,2927.0 +1696976400000,0.6342,0.6342,0.6327,0.6328,20132.0 +1696976460000,0.6328,0.6328,0.6323,0.6326,5105.0 +1696976520000,0.6328,0.6331,0.6328,0.6331,567.0 +1696976580000,0.6331,0.6331,0.6331,0.6331,39.0 +1696976640000,0.6331,0.6338,0.6327,0.6327,16883.0 +1696976700000,0.6331,0.6334,0.6326,0.6328,2713.0 +1696976760000,0.6329,0.633,0.632,0.632,5982.0 +1696976820000,0.6326,0.6335,0.6326,0.6335,3410.0 +1696976880000,0.6334,0.6336,0.6332,0.6333,1652.0 +1696976940000,0.6332,0.6332,0.6328,0.633,369.0 +1696977000000,0.633,0.633,0.6325,0.6325,864.0 +1696977060000,0.6326,0.6326,0.6325,0.6325,1495.0 +1696977120000,0.6326,0.633,0.632,0.632,5655.0 +1696977180000,0.6321,0.6321,0.6316,0.6318,6831.0 +1696977240000,0.6318,0.6324,0.6317,0.6318,2820.0 +1696977300000,0.632,0.6327,0.6318,0.632,2794.0 +1696977360000,0.6319,0.6322,0.6319,0.6319,2215.0 +1696977420000,0.6323,0.6326,0.6323,0.6326,544.0 +1696977480000,0.6326,0.6326,0.6325,0.6325,1990.0 +1696977540000,0.6326,0.6328,0.6326,0.6328,2760.0 +1696977600000,0.6326,0.6326,0.6316,0.6316,5638.0 +1696977660000,0.6319,0.6319,0.6319,0.6319,462.0 +1696977720000,0.632,0.6322,0.6319,0.6322,6350.0 +1696977780000,0.6325,0.6327,0.6325,0.6326,2625.0 +1696977840000,0.6329,0.6333,0.6313,0.632,33620.0 +1696977900000,0.632,0.6324,0.632,0.6324,7243.0 +1696977960000,0.6323,0.6323,0.6313,0.6316,9265.0 +1696978020000,0.6317,0.6319,0.631,0.631,15187.0 +1696978080000,0.631,0.6312,0.6307,0.6312,2683.0 +1696978140000,0.6315,0.6319,0.6315,0.6319,1925.0 +1696978200000,0.6318,0.6318,0.6311,0.6311,3372.0 +1696978260000,0.6312,0.6313,0.6312,0.6313,945.0 +1696978320000,0.6312,0.6312,0.6312,0.6312,530.0 +1696978380000,0.6313,0.6314,0.6313,0.6314,511.0 +1696978440000,0.6316,0.6319,0.6316,0.6319,2328.0 +1696978500000,0.6319,0.6319,0.6311,0.6311,5576.0 +1696978560000,0.6311,0.6316,0.6307,0.6315,1931.0 +1696978620000,0.6315,0.6315,0.6312,0.6312,1131.0 +1696978680000,0.6312,0.6313,0.6312,0.6313,236.0 +1696978740000,0.6312,0.6313,0.6312,0.6313,1055.0 +1696978800000,0.6312,0.6314,0.631,0.6312,6785.0 +1696978860000,0.6311,0.6312,0.631,0.6312,3013.0 +1696978920000,0.6313,0.6314,0.6313,0.6314,3230.0 +1696978980000,0.6315,0.6323,0.6314,0.6323,7543.0 +1696979040000,0.6324,0.633,0.6324,0.6329,5236.0 +1696979100000,0.6329,0.6329,0.6328,0.6328,3509.0 +1696979160000,0.6329,0.6331,0.6328,0.6331,5736.0 +1696979220000,0.6331,0.6331,0.6316,0.6316,7489.0 +1696979280000,0.6316,0.6318,0.6316,0.6318,261.0 +1696979340000,0.6318,0.6318,0.6312,0.6312,1732.0 +1696979400000,0.6313,0.6313,0.6313,0.6313,287.0 +1696979460000,0.6312,0.6313,0.6312,0.6313,552.0 +1696979520000,0.6312,0.6316,0.6312,0.6313,1222.0 +1696979580000,0.6313,0.6313,0.6312,0.6312,1370.0 +1696979640000,0.6311,0.6311,0.6306,0.6306,2929.0 +1696979700000,0.6305,0.6306,0.6305,0.6306,2113.0 +1696979760000,0.6306,0.631,0.6304,0.6307,6043.0 +1696979820000,0.6307,0.6308,0.6305,0.6307,1727.0 +1696979880000,0.6309,0.6317,0.6309,0.6317,8361.0 +1696979940000,0.6318,0.6318,0.6318,0.6318,127.0 +1696980000000,0.6318,0.6318,0.6303,0.6303,3001.0 +1696980060000,0.6305,0.6307,0.6304,0.6307,2549.0 +1696980120000,0.631,0.631,0.631,0.631,320.0 +1696980180000,0.6312,0.6312,0.6312,0.6312,949.0 +1696980240000,0.6312,0.6312,0.6307,0.6307,3822.0 +1696980300000,0.6307,0.6309,0.6307,0.6308,1475.0 +1696980360000,0.6308,0.6308,0.6308,0.6308,0.0 +1696980420000,0.631,0.631,0.6304,0.6304,783.0 +1696980480000,0.6303,0.6303,0.6301,0.6301,2137.0 +1696980540000,0.6302,0.6313,0.6302,0.631,2038.0 +1696980600000,0.6309,0.6309,0.6303,0.6307,1702.0 +1696980660000,0.6306,0.631,0.6305,0.6307,3979.0 +1696980720000,0.631,0.6316,0.631,0.6312,2298.0 +1696980780000,0.631,0.6311,0.6305,0.6311,2443.0 +1696980840000,0.6311,0.6315,0.631,0.6314,2210.0 +1696980900000,0.6314,0.6316,0.6314,0.6316,1624.0 +1696980960000,0.6317,0.6327,0.6317,0.6323,32108.0 +1696981020000,0.6326,0.6329,0.6318,0.6318,12653.0 +1696981080000,0.632,0.6325,0.6318,0.6325,2906.0 +1696981140000,0.6325,0.6325,0.6325,0.6325,1704.0 +1696981200000,0.6326,0.6327,0.632,0.632,9411.0 +1696981260000,0.632,0.632,0.6313,0.6317,10553.0 +1696981320000,0.6316,0.6316,0.6316,0.6316,236.0 +1696981380000,0.6315,0.6315,0.6313,0.6313,941.0 +1696981440000,0.6314,0.6317,0.6314,0.6317,198.0 +1696981500000,0.6316,0.6316,0.6308,0.6308,2474.0 +1696981560000,0.6308,0.6309,0.6305,0.6306,2718.0 +1696981620000,0.6305,0.6307,0.6305,0.6306,380.0 +1696981680000,0.6306,0.6306,0.6301,0.6306,1610.0 +1696981740000,0.6308,0.6311,0.6308,0.631,2096.0 +1696981800000,0.6311,0.6311,0.6301,0.6301,2334.0 +1696981860000,0.63,0.63,0.6291,0.6295,8139.0 +1696981920000,0.6295,0.6297,0.6291,0.6295,4326.0 +1696981980000,0.6294,0.6294,0.6293,0.6294,311.0 +1696982040000,0.6294,0.6294,0.6292,0.6292,469.0 +1696982100000,0.6291,0.6293,0.6291,0.6293,1139.0 +1696982160000,0.6292,0.6292,0.6285,0.6286,2907.0 +1696982220000,0.6286,0.6287,0.6284,0.6285,299.0 +1696982280000,0.6286,0.6287,0.6284,0.6287,1237.0 +1696982340000,0.6286,0.6297,0.6286,0.6297,7912.0 +1696982400000,0.6296,0.6296,0.6288,0.629,6961.0 +1696982460000,0.629,0.631,0.6289,0.631,10231.0 +1696982520000,0.6309,0.6309,0.6308,0.6309,6243.0 +1696982580000,0.631,0.6311,0.631,0.631,2267.0 +1696982640000,0.631,0.6311,0.6292,0.6297,7314.0 +1696982700000,0.6297,0.6298,0.6289,0.6292,5028.0 +1696982760000,0.629,0.6294,0.6287,0.6288,3645.0 +1696982820000,0.6289,0.6294,0.6289,0.6294,551.0 +1696982880000,0.6294,0.6299,0.6291,0.6292,2542.0 +1696982940000,0.6293,0.6293,0.6292,0.6292,143.0 +1696983000000,0.6293,0.6297,0.6293,0.6293,2029.0 +1696983060000,0.6292,0.6292,0.6289,0.6289,1391.0 +1696983120000,0.629,0.629,0.6286,0.6287,2808.0 +1696983180000,0.6289,0.6292,0.6289,0.629,966.0 +1696983240000,0.629,0.6295,0.6286,0.6294,2226.0 +1696983300000,0.6294,0.6294,0.629,0.6291,2508.0 +1696983360000,0.629,0.6298,0.629,0.6298,4884.0 +1696983420000,0.6297,0.6297,0.6287,0.6287,1449.0 +1696983480000,0.6286,0.629,0.6286,0.629,461.0 +1696983540000,0.6291,0.6294,0.6287,0.6294,8564.0 +1696983600000,0.6294,0.6294,0.6284,0.6284,942.0 +1696983660000,0.6286,0.6292,0.6286,0.6291,1549.0 +1696983720000,0.629,0.6291,0.6287,0.6287,2387.0 +1696983780000,0.6288,0.6295,0.6288,0.6295,1048.0 +1696983840000,0.6296,0.6296,0.6295,0.6296,978.0 +1696983900000,0.6295,0.6295,0.629,0.629,707.0 +1696983960000,0.6288,0.629,0.6282,0.6283,5269.0 +1696984020000,0.6283,0.6283,0.6279,0.6279,635.0 +1696984080000,0.628,0.6285,0.628,0.6285,1307.0 +1696984140000,0.6284,0.6284,0.6273,0.6279,10339.0 +1696984200000,0.628,0.6287,0.6279,0.6279,7042.0 +1696984260000,0.6279,0.6287,0.6278,0.6287,3396.0 +1696984320000,0.6289,0.6291,0.6288,0.6288,1580.0 +1696984380000,0.6289,0.63,0.6289,0.63,5340.0 +1696984440000,0.6301,0.6302,0.6299,0.6299,3529.0 +1696984500000,0.6301,0.6322,0.6301,0.6313,28676.0 +1696984560000,0.6312,0.6318,0.6309,0.6314,4631.0 +1696984620000,0.6316,0.6322,0.6316,0.6322,2507.0 +1696984680000,0.6323,0.6326,0.6323,0.6324,3226.0 +1696984740000,0.6324,0.6332,0.6322,0.6332,7755.0 +1696984800000,0.6328,0.6329,0.6317,0.6317,1666.0 +1696984860000,0.6318,0.6318,0.6315,0.6318,1717.0 +1696984920000,0.6318,0.6323,0.6318,0.6322,2739.0 +1696984980000,0.6323,0.6327,0.6323,0.6325,1097.0 +1696985040000,0.6322,0.6327,0.6318,0.632,1774.0 +1696985100000,0.6318,0.6319,0.6318,0.6319,739.0 +1696985160000,0.6319,0.6319,0.6318,0.6318,251.0 +1696985220000,0.6319,0.6322,0.6319,0.6319,233.0 +1696985280000,0.6319,0.6322,0.6318,0.6322,2871.0 +1696985340000,0.6322,0.6327,0.6322,0.6327,1346.0 +1696985400000,0.6326,0.6327,0.6324,0.6324,1092.0 +1696985460000,0.6324,0.6328,0.6321,0.6326,2934.0 +1696985520000,0.6328,0.6332,0.6328,0.633,2831.0 +1696985580000,0.633,0.6333,0.6328,0.6332,3690.0 +1696985640000,0.6329,0.6329,0.6325,0.6327,3451.0 +1696985700000,0.6324,0.6326,0.6324,0.6326,102.0 +1696985760000,0.6328,0.6336,0.6328,0.6336,7515.0 +1696985820000,0.6335,0.6338,0.633,0.633,9145.0 +1696985880000,0.6333,0.6333,0.6325,0.6325,4969.0 +1696985940000,0.6326,0.6333,0.6326,0.6331,1094.0 +1696986000000,0.633,0.6337,0.6327,0.6329,4885.0 +1696986060000,0.6329,0.6329,0.6313,0.6313,7077.0 +1696986120000,0.6314,0.6315,0.6309,0.6309,3945.0 +1696986180000,0.6308,0.6313,0.6307,0.6313,3126.0 +1696986240000,0.6311,0.6311,0.6306,0.6308,4866.0 +1696986300000,0.6309,0.6314,0.6308,0.6308,1323.0 +1696986360000,0.6309,0.6314,0.6309,0.6314,1207.0 +1696986420000,0.6314,0.6319,0.6314,0.6319,1086.0 +1696986480000,0.632,0.6327,0.632,0.6327,3052.0 +1696986540000,0.6326,0.6328,0.6325,0.6325,676.0 +1696986600000,0.6327,0.6332,0.6324,0.6329,2412.0 +1696986660000,0.6326,0.6331,0.6325,0.6329,6937.0 +1696986720000,0.6329,0.6332,0.6329,0.6329,1714.0 +1696986780000,0.6329,0.6329,0.6329,0.6329,0.0 +1696986840000,0.6328,0.6328,0.6323,0.6327,5353.0 +1696986900000,0.6327,0.6327,0.6326,0.6327,798.0 +1696986960000,0.6327,0.6327,0.6327,0.6327,153.0 +1696987020000,0.6327,0.6327,0.6323,0.6325,1015.0 +1696987080000,0.6325,0.633,0.6325,0.6329,4385.0 +1696987140000,0.6329,0.6334,0.6329,0.6333,2935.0 +1696987200000,0.6332,0.6339,0.6332,0.6332,7155.0 +1696987260000,0.6333,0.6334,0.6333,0.6334,27.0 +1696987320000,0.6334,0.6334,0.6333,0.6333,415.0 +1696987380000,0.6333,0.6334,0.6331,0.6334,1956.0 +1696987440000,0.6335,0.6335,0.6332,0.6333,1337.0 +1696987500000,0.6333,0.6333,0.6331,0.6332,467.0 +1696987560000,0.6332,0.6333,0.6332,0.6333,510.0 +1696987620000,0.6334,0.6334,0.6332,0.6332,848.0 +1696987680000,0.6333,0.6333,0.6332,0.6333,136.0 +1696987740000,0.6333,0.6333,0.6332,0.6332,329.0 +1696987800000,0.6332,0.6333,0.633,0.6333,1038.0 +1696987860000,0.6333,0.6333,0.6333,0.6333,788.0 +1696987920000,0.6332,0.6333,0.6332,0.6332,3724.0 +1696987980000,0.6332,0.6332,0.6331,0.6332,2316.0 +1696988040000,0.6332,0.6334,0.6332,0.6332,5239.0 +1696988100000,0.6333,0.6334,0.6333,0.6334,536.0 +1696988160000,0.6334,0.6334,0.6334,0.6334,515.0 +1696988220000,0.6333,0.6333,0.633,0.633,4141.0 +1696988280000,0.6329,0.6341,0.6327,0.6334,42888.0 +1696988340000,0.6334,0.6336,0.6334,0.6334,4067.0 +1696988400000,0.6335,0.6338,0.6335,0.6338,3638.0 +1696988460000,0.634,0.6347,0.634,0.6343,5359.0 +1696988520000,0.6344,0.6344,0.634,0.634,1764.0 +1696988580000,0.6342,0.6343,0.6342,0.6343,174.0 +1696988640000,0.6342,0.6342,0.6342,0.6342,16.0 +1696988700000,0.6341,0.6342,0.6339,0.6341,2653.0 +1696988760000,0.6342,0.6345,0.6342,0.6345,1063.0 +1696988820000,0.6344,0.6345,0.6343,0.6343,1419.0 +1696988880000,0.6344,0.6344,0.6344,0.6344,138.0 +1696988940000,0.6343,0.6344,0.6342,0.6342,432.0 +1696989000000,0.6341,0.6347,0.634,0.6347,4076.0 +1696989060000,0.6347,0.6348,0.6347,0.6347,1584.0 +1696989120000,0.6348,0.6348,0.6347,0.6347,293.0 +1696989180000,0.6347,0.6347,0.6347,0.6347,209.0 +1696989240000,0.6349,0.6349,0.6348,0.6348,384.0 +1696989300000,0.6348,0.6348,0.6346,0.6348,1471.0 +1696989360000,0.6348,0.6349,0.6348,0.6348,809.0 +1696989420000,0.6349,0.635,0.6349,0.635,784.0 +1696989480000,0.6351,0.6355,0.6351,0.6355,2657.0 +1696989540000,0.6356,0.6356,0.6353,0.6353,527.0 +1696989600000,0.6353,0.6356,0.6349,0.6349,3640.0 +1696989660000,0.6353,0.6356,0.6353,0.6355,2483.0 +1696989720000,0.6356,0.6363,0.6356,0.6363,5457.0 +1696989780000,0.6363,0.6366,0.6363,0.6363,6894.0 +1696989840000,0.6363,0.6366,0.6354,0.6355,13258.0 +1696989900000,0.6355,0.6355,0.6348,0.6349,3004.0 +1696989960000,0.6349,0.6354,0.634,0.6341,7312.0 +1696990020000,0.6341,0.6342,0.6336,0.6336,1466.0 +1696990080000,0.6335,0.6335,0.6327,0.6327,7777.0 +1696990140000,0.633,0.633,0.6322,0.6322,3004.0 +1696990200000,0.6323,0.6323,0.6322,0.6323,4755.0 +1696990260000,0.6323,0.6323,0.6322,0.6322,1493.0 +1696990320000,0.6321,0.6321,0.632,0.632,4332.0 +1696990380000,0.6321,0.6321,0.6319,0.6321,11828.0 +1696990440000,0.6321,0.6322,0.632,0.6321,2141.0 +1696990500000,0.6321,0.6321,0.6321,0.6321,51.0 +1696990560000,0.6322,0.6323,0.6315,0.6316,13468.0 +1696990620000,0.6315,0.6317,0.6313,0.6314,1745.0 +1696990680000,0.6314,0.6322,0.6313,0.6318,2256.0 +1696990740000,0.632,0.632,0.6319,0.6319,567.0 +1696990800000,0.6316,0.6316,0.6309,0.631,5019.0 +1696990860000,0.6311,0.6311,0.6303,0.6305,2295.0 +1696990920000,0.6307,0.6311,0.6306,0.6308,2419.0 +1696990980000,0.6308,0.6308,0.6303,0.6303,1430.0 +1696991040000,0.6301,0.6308,0.6301,0.6303,1890.0 +1696991100000,0.6303,0.6306,0.6301,0.6306,1814.0 +1696991160000,0.6306,0.631,0.6302,0.6304,6072.0 +1696991220000,0.6304,0.6308,0.6303,0.6307,1065.0 +1696991280000,0.6309,0.6312,0.6309,0.6311,880.0 +1696991340000,0.6312,0.6315,0.6312,0.6314,899.0 +1696991400000,0.6314,0.6315,0.6308,0.6308,2431.0 +1696991460000,0.6308,0.6311,0.6308,0.631,3448.0 +1696991520000,0.6309,0.6309,0.63,0.6306,23232.0 +1696991580000,0.6306,0.6307,0.6288,0.6288,9810.0 +1696991640000,0.6288,0.6288,0.6225,0.6225,72495.0 +1696991700000,0.6226,0.6248,0.62,0.6244,85117.0 +1696991760000,0.6239,0.6282,0.6233,0.6244,104958.0 +1696991820000,0.6245,0.6248,0.6212,0.6213,27482.0 +1696991880000,0.6217,0.6238,0.6215,0.6224,52571.0 +1696991940000,0.6225,0.6241,0.62,0.6238,145126.0 +1696992000000,0.6233,0.6233,0.6217,0.6217,65095.0 +1696992060000,0.6217,0.6239,0.6215,0.6239,64946.0 +1696992120000,0.6239,0.624,0.6218,0.6218,73741.0 +1696992180000,0.6223,0.6241,0.6223,0.6234,117047.0 +1696992240000,0.6228,0.6249,0.6226,0.6246,50934.0 +1696992300000,0.6247,0.625,0.6236,0.6241,105027.0 +1696992360000,0.6241,0.6268,0.624,0.6262,30482.0 +1696992420000,0.6259,0.6265,0.6254,0.6265,14566.0 +1696992480000,0.6265,0.6273,0.626,0.6272,105261.0 +1696992540000,0.6271,0.6273,0.6257,0.6273,71775.0 +1696992600000,0.6271,0.6274,0.6257,0.6263,27529.0 +1696992660000,0.626,0.626,0.6252,0.6256,6413.0 +1696992720000,0.6256,0.6256,0.6245,0.6249,14970.0 +1696992780000,0.625,0.6261,0.625,0.6261,5820.0 +1696992840000,0.6258,0.626,0.6254,0.6254,4480.0 +1696992900000,0.6252,0.6252,0.6203,0.6204,163571.0 +1696992960000,0.6203,0.6204,0.6183,0.6192,71225.0 +1696993020000,0.6194,0.6194,0.615,0.6176,201682.0 +1696993080000,0.6176,0.6184,0.617,0.6177,41771.0 +1696993140000,0.6177,0.6182,0.6148,0.617,89910.0 +1696993200000,0.6171,0.6178,0.6165,0.617,27571.0 +1696993260000,0.6174,0.6184,0.617,0.6183,19923.0 +1696993320000,0.6184,0.6193,0.6179,0.6193,20103.0 +1696993380000,0.6192,0.6194,0.619,0.6191,9697.0 +1696993440000,0.619,0.6191,0.6171,0.6182,38874.0 +1696993500000,0.6182,0.6186,0.6181,0.6182,24442.0 +1696993560000,0.6182,0.6184,0.6182,0.6183,23407.0 +1696993620000,0.6184,0.6186,0.6181,0.6182,25497.0 +1696993680000,0.6182,0.6182,0.616,0.6163,75686.0 +1696993740000,0.6168,0.6179,0.6168,0.6177,17570.0 +1696993800000,0.6178,0.6183,0.6176,0.6179,20933.0 +1696993860000,0.6179,0.618,0.6176,0.6176,6163.0 +1696993920000,0.6176,0.6197,0.6175,0.6187,55281.0 +1696993980000,0.6187,0.6187,0.6173,0.6177,14731.0 +1696994040000,0.6175,0.6175,0.6167,0.6167,5178.0 +1696994100000,0.6169,0.6173,0.6167,0.6168,8072.0 +1696994160000,0.6168,0.6171,0.6166,0.617,3402.0 +1696994220000,0.617,0.6176,0.617,0.6176,1396.0 +1696994280000,0.6174,0.6176,0.6173,0.6174,572.0 +1696994340000,0.6174,0.6176,0.6169,0.6176,2217.0 +1696994400000,0.6173,0.6173,0.6167,0.6167,6287.0 +1696994460000,0.6169,0.6171,0.6165,0.6167,9276.0 +1696994520000,0.6165,0.6165,0.6155,0.6157,10667.0 +1696994580000,0.6156,0.6162,0.6155,0.6156,3359.0 +1696994640000,0.6158,0.6161,0.6151,0.6156,8449.0 +1696994700000,0.6156,0.6159,0.6151,0.6157,7670.0 +1696994760000,0.6157,0.6157,0.6144,0.6148,29014.0 +1696994820000,0.6149,0.6153,0.6148,0.6149,4372.0 +1696994880000,0.6152,0.6176,0.6152,0.6176,57305.0 +1696994940000,0.6174,0.6185,0.617,0.6183,13422.0 +1696995000000,0.6181,0.6181,0.6164,0.6164,7444.0 +1696995060000,0.6163,0.6163,0.615,0.6156,9407.0 +1696995120000,0.6155,0.6155,0.6141,0.6141,11802.0 +1696995180000,0.6141,0.6141,0.6132,0.6132,8426.0 +1696995240000,0.6132,0.6132,0.6105,0.6114,117157.0 +1696995300000,0.6113,0.6121,0.6111,0.6116,15436.0 +1696995360000,0.6117,0.612,0.6114,0.6118,8392.0 +1696995420000,0.6118,0.6118,0.6105,0.6106,12137.0 +1696995480000,0.6107,0.6119,0.6106,0.6117,9821.0 +1696995540000,0.6118,0.6137,0.6118,0.6132,42897.0 +1696995600000,0.6134,0.6146,0.6129,0.6141,16916.0 +1696995660000,0.6138,0.6138,0.6126,0.6126,7704.0 +1696995720000,0.6128,0.6129,0.6126,0.6127,2772.0 +1696995780000,0.6127,0.6129,0.6122,0.6123,16421.0 +1696995840000,0.6125,0.6125,0.6113,0.6122,44355.0 +1696995900000,0.6121,0.6125,0.6119,0.6119,9067.0 +1696995960000,0.6122,0.6129,0.612,0.6122,3285.0 +1696996020000,0.6123,0.6125,0.6123,0.6125,254.0 +1696996080000,0.6124,0.614,0.6124,0.6135,3373.0 +1696996140000,0.6132,0.614,0.613,0.6138,4175.0 +1696996200000,0.6133,0.6133,0.6117,0.6117,8831.0 +1696996260000,0.6123,0.6123,0.6101,0.6106,27229.0 +1696996320000,0.6106,0.6109,0.61,0.61,14866.0 +1696996380000,0.6101,0.6108,0.61,0.6104,32635.0 +1696996440000,0.6106,0.6107,0.6099,0.6099,12484.0 +1696996500000,0.6099,0.6104,0.6091,0.6102,23076.0 +1696996560000,0.6102,0.6102,0.6073,0.608,60710.0 +1696996620000,0.608,0.6094,0.608,0.6094,30756.0 +1696996680000,0.6093,0.6093,0.6085,0.6091,4799.0 +1696996740000,0.6091,0.6093,0.6088,0.6091,4967.0 +1696996800000,0.6092,0.6102,0.608,0.6102,35202.0 +1696996860000,0.6097,0.6107,0.6091,0.6107,6736.0 +1696996920000,0.6107,0.6111,0.6103,0.6108,14449.0 +1696996980000,0.6108,0.612,0.6108,0.612,17542.0 +1696997040000,0.6121,0.6127,0.6121,0.6126,9066.0 +1696997100000,0.6126,0.6127,0.6123,0.6123,31037.0 +1696997160000,0.6123,0.6136,0.6122,0.6132,32899.0 +1696997220000,0.6132,0.6141,0.6132,0.6138,8477.0 +1696997280000,0.614,0.6144,0.6139,0.6144,21515.0 +1696997340000,0.6142,0.6147,0.614,0.614,13328.0 +1696997400000,0.6138,0.6142,0.6137,0.6138,2996.0 +1696997460000,0.6138,0.614,0.6138,0.614,2365.0 +1696997520000,0.6139,0.614,0.6127,0.6128,3640.0 +1696997580000,0.6128,0.6129,0.6123,0.6124,1187.0 +1696997640000,0.6123,0.6127,0.6123,0.6126,6976.0 +1696997700000,0.6125,0.6131,0.6124,0.613,3998.0 +1696997760000,0.6131,0.6137,0.6129,0.6137,2623.0 +1696997820000,0.6137,0.6138,0.6134,0.6138,839.0 +1696997880000,0.6138,0.6149,0.6138,0.6141,17296.0 +1696997940000,0.6141,0.6147,0.6141,0.6146,6800.0 +1696998000000,0.6145,0.6145,0.6136,0.6136,17210.0 +1696998060000,0.6136,0.6148,0.6135,0.6147,11580.0 +1696998120000,0.6147,0.6152,0.6146,0.6147,13238.0 +1696998180000,0.6148,0.6152,0.6148,0.6149,3532.0 +1696998240000,0.615,0.6156,0.615,0.6153,7909.0 +1696998300000,0.6153,0.6153,0.6149,0.6149,2690.0 +1696998360000,0.6151,0.6153,0.6151,0.6153,1011.0 +1696998420000,0.6151,0.6159,0.6151,0.6159,2292.0 +1696998480000,0.6159,0.6159,0.6148,0.6149,1952.0 +1696998540000,0.6149,0.6153,0.6149,0.6152,5186.0 +1696998600000,0.6152,0.6163,0.6152,0.6159,39767.0 +1696998660000,0.6159,0.6162,0.6155,0.6155,14165.0 +1696998720000,0.6161,0.6164,0.6161,0.6162,1634.0 +1696998780000,0.6162,0.6162,0.6157,0.6157,4766.0 +1696998840000,0.6157,0.6157,0.614,0.6145,16984.0 +1696998900000,0.6146,0.6151,0.6146,0.6149,8483.0 +1696998960000,0.6149,0.6149,0.6145,0.6146,1987.0 +1696999020000,0.6146,0.6151,0.6146,0.6151,1579.0 +1696999080000,0.6151,0.6152,0.6151,0.6152,788.0 +1696999140000,0.6151,0.616,0.6151,0.6157,3012.0 +1696999200000,0.6156,0.6156,0.615,0.6153,1323.0 +1696999260000,0.6156,0.616,0.6156,0.6158,1566.0 +1696999320000,0.6158,0.6159,0.6154,0.6154,2907.0 +1696999380000,0.6153,0.6156,0.6153,0.6154,742.0 +1696999440000,0.6153,0.6154,0.6145,0.6152,9214.0 +1696999500000,0.6155,0.6157,0.6154,0.6154,4281.0 +1696999560000,0.6158,0.6161,0.6157,0.616,2171.0 +1696999620000,0.616,0.616,0.6159,0.6159,583.0 +1696999680000,0.6159,0.6177,0.6157,0.6169,44280.0 +1696999740000,0.617,0.6173,0.6167,0.6167,6031.0 +1696999800000,0.6164,0.6174,0.6163,0.6174,7841.0 +1696999860000,0.6174,0.6176,0.6168,0.6168,6614.0 +1696999920000,0.6168,0.6168,0.6168,0.6168,0.0 +1696999980000,0.6169,0.6172,0.6169,0.6172,2603.0 +1697000040000,0.6172,0.6172,0.6168,0.6172,2283.0 +1697000100000,0.617,0.617,0.6163,0.6163,4202.0 +1697000160000,0.6163,0.6169,0.6162,0.6168,3765.0 +1697000220000,0.6169,0.6169,0.6168,0.6169,444.0 +1697000280000,0.6171,0.6171,0.6166,0.6166,2234.0 +1697000340000,0.6163,0.6163,0.6156,0.6157,5514.0 +1697000400000,0.6158,0.6161,0.6156,0.6161,4276.0 +1697000460000,0.6162,0.6165,0.616,0.616,2013.0 +1697000520000,0.6159,0.6161,0.6156,0.6156,7166.0 +1697000580000,0.6155,0.6157,0.6146,0.6147,4601.0 +1697000640000,0.6145,0.6147,0.6139,0.6141,3847.0 +1697000700000,0.6142,0.6153,0.6142,0.615,6937.0 +1697000760000,0.6151,0.6154,0.6149,0.6154,3234.0 +1697000820000,0.6153,0.6153,0.6141,0.6141,3522.0 +1697000880000,0.6141,0.6149,0.614,0.6149,2574.0 +1697000940000,0.6149,0.6151,0.6149,0.615,1382.0 +1697001000000,0.615,0.6159,0.615,0.6159,6075.0 +1697001060000,0.6159,0.6159,0.6157,0.6158,367.0 +1697001120000,0.6158,0.616,0.6155,0.616,1881.0 +1697001180000,0.6158,0.616,0.6157,0.6158,1067.0 +1697001240000,0.6158,0.6167,0.6158,0.6166,6248.0 +1697001300000,0.6165,0.6165,0.6161,0.6163,2907.0 +1697001360000,0.6162,0.6162,0.615,0.6152,5311.0 +1697001420000,0.6154,0.6158,0.6154,0.6158,471.0 +1697001480000,0.6156,0.6156,0.6153,0.6155,2454.0 +1697001540000,0.6157,0.6158,0.6155,0.6158,3060.0 +1697001600000,0.6158,0.6161,0.6157,0.6161,2262.0 +1697001660000,0.6162,0.6163,0.6155,0.6155,1291.0 +1697001720000,0.6156,0.6156,0.6142,0.6148,6033.0 +1697001780000,0.6148,0.6149,0.6133,0.6136,8633.0 +1697001840000,0.6136,0.6143,0.6136,0.6143,2990.0 +1697001900000,0.6144,0.6156,0.6144,0.6156,4367.0 +1697001960000,0.6156,0.6159,0.6156,0.6156,2123.0 +1697002020000,0.6158,0.6163,0.6158,0.6161,13075.0 +1697002080000,0.6162,0.6164,0.6153,0.6163,6393.0 +1697002140000,0.6163,0.6164,0.6163,0.6164,395.0 +1697002200000,0.6164,0.6164,0.6154,0.6154,10635.0 +1697002260000,0.6154,0.6156,0.6151,0.6151,6191.0 +1697002320000,0.6155,0.6156,0.6152,0.6152,10413.0 +1697002380000,0.6153,0.6156,0.6152,0.6155,5023.0 +1697002440000,0.6155,0.6155,0.615,0.6154,7415.0 +1697002500000,0.6155,0.6156,0.6155,0.6156,2728.0 +1697002560000,0.6156,0.6159,0.6156,0.6159,4102.0 +1697002620000,0.616,0.6161,0.616,0.6161,1700.0 +1697002680000,0.616,0.6161,0.616,0.6161,2294.0 +1697002740000,0.616,0.616,0.6155,0.6159,3432.0 +1697002800000,0.616,0.6162,0.6157,0.6162,661.0 +1697002860000,0.6161,0.6161,0.616,0.616,1000.0 +1697002920000,0.6159,0.6165,0.6157,0.6165,5352.0 +1697002980000,0.6164,0.6166,0.6162,0.6163,3092.0 +1697003040000,0.6163,0.6175,0.6163,0.6172,4785.0 +1697003100000,0.6171,0.6177,0.6171,0.6176,13363.0 +1697003160000,0.6176,0.6184,0.6176,0.6181,12348.0 +1697003220000,0.6181,0.6185,0.6181,0.6185,8246.0 +1697003280000,0.6185,0.6185,0.6184,0.6184,580.0 +1697003340000,0.6184,0.6184,0.6177,0.6177,7447.0 +1697003400000,0.6177,0.6177,0.6172,0.6172,3177.0 +1697003460000,0.6171,0.6171,0.6165,0.6167,3504.0 +1697003520000,0.6168,0.617,0.6168,0.617,1103.0 +1697003580000,0.6168,0.6168,0.6165,0.6167,4328.0 +1697003640000,0.6167,0.6167,0.6164,0.6167,1627.0 +1697003700000,0.6168,0.6168,0.616,0.616,1371.0 +1697003760000,0.616,0.6169,0.616,0.6163,5062.0 +1697003820000,0.6165,0.6172,0.6165,0.6172,4784.0 +1697003880000,0.6171,0.6172,0.6167,0.6168,2145.0 +1697003940000,0.6169,0.6191,0.6169,0.6189,58369.0 +1697004000000,0.6189,0.6206,0.6189,0.6194,58304.0 +1697004060000,0.6194,0.6194,0.6186,0.619,10569.0 +1697004120000,0.619,0.6193,0.6186,0.6186,3976.0 +1697004180000,0.6188,0.6188,0.618,0.618,8900.0 +1697004240000,0.6182,0.6193,0.6182,0.6188,8669.0 +1697004300000,0.6189,0.619,0.6181,0.6181,5847.0 +1697004360000,0.6181,0.6182,0.617,0.6176,31844.0 +1697004420000,0.6172,0.6172,0.6155,0.6155,27211.0 +1697004480000,0.6156,0.6157,0.6151,0.6151,11289.0 +1697004540000,0.6151,0.6163,0.6149,0.6156,14762.0 +1697004600000,0.6156,0.6165,0.6156,0.6165,2052.0 +1697004660000,0.6165,0.6172,0.6163,0.6166,6231.0 +1697004720000,0.6165,0.6165,0.6156,0.6158,5527.0 +1697004780000,0.6157,0.6166,0.6153,0.6157,3689.0 +1697004840000,0.6161,0.6164,0.6151,0.6153,4011.0 +1697004900000,0.6153,0.6165,0.6145,0.6164,8156.0 +1697004960000,0.6164,0.6171,0.6161,0.6168,2190.0 +1697005020000,0.6169,0.6175,0.6168,0.6175,3160.0 +1697005080000,0.6175,0.6181,0.6174,0.6174,10486.0 +1697005140000,0.6173,0.6176,0.6172,0.6173,1038.0 +1697005200000,0.6172,0.6178,0.6172,0.6175,679.0 +1697005260000,0.6176,0.6177,0.6176,0.6176,879.0 +1697005320000,0.6178,0.6186,0.6172,0.6172,10958.0 +1697005380000,0.6175,0.6177,0.6174,0.6175,1338.0 +1697005440000,0.6174,0.6174,0.6166,0.6166,4172.0 +1697005500000,0.6167,0.6174,0.6157,0.6157,13891.0 +1697005560000,0.6162,0.6164,0.6161,0.6162,4545.0 +1697005620000,0.6162,0.6169,0.6162,0.6169,767.0 +1697005680000,0.6169,0.6169,0.6163,0.6165,1876.0 +1697005740000,0.6168,0.6168,0.6158,0.6162,1635.0 +1697005800000,0.6163,0.6169,0.6157,0.6169,15384.0 +1697005860000,0.6169,0.6175,0.6169,0.6175,1308.0 +1697005920000,0.6177,0.6185,0.6177,0.6185,1624.0 +1697005980000,0.6184,0.6186,0.6177,0.6183,11660.0 +1697006040000,0.6182,0.6182,0.6173,0.6173,1259.0 +1697006100000,0.6173,0.6174,0.617,0.617,1791.0 +1697006160000,0.6172,0.6178,0.6172,0.6177,4019.0 +1697006220000,0.6177,0.6189,0.6177,0.6189,9783.0 +1697006280000,0.6189,0.619,0.6181,0.6185,6074.0 +1697006340000,0.6185,0.6186,0.6185,0.6186,162.0 +1697006400000,0.6185,0.6187,0.6177,0.6177,4082.0 +1697006460000,0.6178,0.6182,0.6178,0.6182,745.0 +1697006520000,0.6182,0.6182,0.6175,0.6175,524.0 +1697006580000,0.6175,0.6176,0.6173,0.6173,1804.0 +1697006640000,0.617,0.6172,0.617,0.617,485.0 +1697006700000,0.6171,0.6181,0.6171,0.6177,3751.0 +1697006760000,0.6176,0.6176,0.6166,0.617,4770.0 +1697006820000,0.617,0.6172,0.6166,0.6171,484.0 +1697006880000,0.6172,0.6175,0.6172,0.6175,749.0 +1697006940000,0.6175,0.6175,0.6171,0.6172,1372.0 +1697007000000,0.617,0.6173,0.6166,0.6169,5447.0 +1697007060000,0.6171,0.6174,0.617,0.6172,3742.0 +1697007120000,0.6174,0.6185,0.6174,0.618,4612.0 +1697007180000,0.6179,0.6183,0.6173,0.6182,3343.0 +1697007240000,0.6181,0.6186,0.6177,0.6183,3929.0 +1697007300000,0.6185,0.6187,0.6184,0.6184,1190.0 +1697007360000,0.6183,0.6185,0.6175,0.6182,15473.0 +1697007420000,0.6182,0.6184,0.6176,0.6183,2694.0 +1697007480000,0.6183,0.6185,0.6178,0.6179,908.0 +1697007540000,0.6181,0.6187,0.6181,0.6187,1596.0 +1697007600000,0.6188,0.6191,0.6186,0.6191,3949.0 +1697007660000,0.6188,0.6196,0.6187,0.6187,7281.0 +1697007720000,0.6187,0.6194,0.6187,0.6191,9759.0 +1697007780000,0.6192,0.6192,0.619,0.619,1698.0 +1697007840000,0.6191,0.6191,0.6186,0.6188,16130.0 +1697007900000,0.6188,0.6188,0.6187,0.6187,379.0 +1697007960000,0.6187,0.6211,0.6178,0.6199,98342.0 +1697008020000,0.6198,0.6199,0.6194,0.6194,12069.0 +1697008080000,0.6193,0.6207,0.6193,0.6201,18020.0 +1697008140000,0.6202,0.6203,0.6195,0.6195,6149.0 +1697008200000,0.6197,0.6198,0.6195,0.6198,1149.0 +1697008260000,0.6197,0.6199,0.6195,0.6197,6837.0 +1697008320000,0.6198,0.6199,0.619,0.6198,7815.0 +1697008380000,0.6199,0.6201,0.6199,0.6199,1552.0 +1697008440000,0.6199,0.62,0.6199,0.6199,1592.0 +1697008500000,0.6199,0.6199,0.6195,0.6195,6198.0 +1697008560000,0.6194,0.6196,0.6191,0.6192,2815.0 +1697008620000,0.6194,0.6195,0.6187,0.6188,5438.0 +1697008680000,0.6189,0.619,0.6184,0.6184,2450.0 +1697008740000,0.6184,0.6184,0.618,0.6183,1200.0 +1697008800000,0.6182,0.6182,0.6179,0.618,1168.0 +1697008860000,0.618,0.6194,0.6178,0.6194,8312.0 +1697008920000,0.6195,0.6195,0.6191,0.6193,1136.0 +1697008980000,0.6192,0.6192,0.619,0.6191,1682.0 +1697009040000,0.6192,0.6195,0.6187,0.6192,1246.0 +1697009100000,0.619,0.6194,0.6185,0.6189,5328.0 +1697009160000,0.6189,0.6189,0.6186,0.6188,1470.0 +1697009220000,0.619,0.6193,0.6188,0.6193,2498.0 +1697009280000,0.6193,0.6199,0.6193,0.6199,8704.0 +1697009340000,0.6199,0.6202,0.6198,0.6202,717.0 +1697009400000,0.6201,0.6202,0.6192,0.6194,5409.0 +1697009460000,0.6197,0.6197,0.6188,0.6192,5503.0 +1697009520000,0.6194,0.6198,0.6193,0.6198,10040.0 +1697009580000,0.6196,0.6197,0.619,0.619,4173.0 +1697009640000,0.6192,0.6193,0.6189,0.6191,5998.0 +1697009700000,0.6191,0.6192,0.6191,0.6192,213.0 +1697009760000,0.6192,0.6192,0.6191,0.6192,1599.0 +1697009820000,0.6191,0.6191,0.6182,0.6182,1432.0 +1697009880000,0.6183,0.6191,0.6182,0.6191,7052.0 +1697009940000,0.6192,0.6194,0.6191,0.6191,2918.0 +1697010000000,0.6192,0.6192,0.6186,0.6186,5562.0 +1697010060000,0.6186,0.6187,0.6186,0.6187,518.0 +1697010120000,0.6188,0.6189,0.6187,0.6188,5112.0 +1697010180000,0.6188,0.6188,0.6188,0.6188,1567.0 +1697010240000,0.6189,0.6189,0.6184,0.6188,7996.0 +1697010300000,0.6187,0.6187,0.6187,0.6187,91.0 +1697010360000,0.6187,0.6187,0.618,0.618,1890.0 +1697010420000,0.618,0.6183,0.618,0.6183,539.0 +1697010480000,0.6182,0.6189,0.6182,0.6188,1489.0 +1697010540000,0.6189,0.6192,0.6185,0.6192,2062.0 +1697010600000,0.6191,0.6191,0.6188,0.6188,634.0 +1697010660000,0.6189,0.6191,0.6187,0.619,934.0 +1697010720000,0.619,0.619,0.6179,0.618,4406.0 +1697010780000,0.6178,0.6181,0.6174,0.6181,5393.0 +1697010840000,0.6181,0.6183,0.6176,0.6183,2708.0 +1697010900000,0.6182,0.6182,0.6176,0.6176,1172.0 +1697010960000,0.6174,0.6177,0.6174,0.6177,705.0 +1697011020000,0.618,0.618,0.6175,0.6177,1407.0 +1697011080000,0.6178,0.6183,0.6175,0.6175,1713.0 +1697011140000,0.6177,0.6182,0.6177,0.6181,2392.0 +1697011200000,0.6182,0.6183,0.6175,0.6175,4114.0 +1697011260000,0.6173,0.6182,0.6173,0.6182,5359.0 +1697011320000,0.6182,0.6184,0.6181,0.6184,4061.0 +1697011380000,0.6184,0.6189,0.6184,0.6186,3980.0 +1697011440000,0.6184,0.6184,0.6177,0.6177,2313.0 +1697011500000,0.618,0.6185,0.6169,0.6176,57586.0 +1697011560000,0.6178,0.6178,0.6166,0.6166,18339.0 +1697011620000,0.6165,0.6167,0.6161,0.6167,7347.0 +1697011680000,0.6168,0.6169,0.6165,0.6169,4957.0 +1697011740000,0.6166,0.6167,0.6164,0.6165,1802.0 +1697011800000,0.6166,0.6173,0.6166,0.6168,5279.0 +1697011860000,0.6168,0.617,0.6143,0.6144,97874.0 +1697011920000,0.6144,0.6147,0.614,0.6142,22787.0 +1697011980000,0.6142,0.6144,0.6141,0.6143,18925.0 +1697012040000,0.6141,0.6148,0.614,0.6148,18619.0 +1697012100000,0.6146,0.6146,0.6135,0.6141,11757.0 +1697012160000,0.6141,0.6141,0.6136,0.6136,3459.0 +1697012220000,0.6136,0.6136,0.6126,0.6127,13991.0 +1697012280000,0.6127,0.6136,0.6127,0.6135,11458.0 +1697012340000,0.6133,0.6136,0.6133,0.6134,2364.0 +1697012400000,0.6134,0.6134,0.613,0.613,6731.0 +1697012460000,0.613,0.613,0.6129,0.6129,1472.0 +1697012520000,0.613,0.6132,0.6128,0.6132,2248.0 +1697012580000,0.613,0.6132,0.613,0.6131,1782.0 +1697012640000,0.6134,0.6134,0.6129,0.6131,6945.0 +1697012700000,0.613,0.6133,0.613,0.6131,3981.0 +1697012760000,0.6132,0.6132,0.6123,0.6124,12743.0 +1697012820000,0.6125,0.6131,0.6125,0.6126,4835.0 +1697012880000,0.6124,0.6125,0.6115,0.6115,19628.0 +1697012940000,0.6116,0.6116,0.611,0.6116,24722.0 +1697013000000,0.6117,0.6117,0.6116,0.6117,534.0 +1697013060000,0.6117,0.6119,0.6117,0.6119,3196.0 +1697013120000,0.612,0.6122,0.6116,0.6116,6142.0 +1697013180000,0.6117,0.6118,0.6117,0.6118,191.0 +1697013240000,0.6118,0.6118,0.6109,0.6109,8594.0 +1697013300000,0.6108,0.6111,0.6103,0.611,13317.0 +1697013360000,0.6112,0.6116,0.6112,0.6113,6308.0 +1697013420000,0.6111,0.6112,0.6086,0.61,96670.0 +1697013480000,0.6101,0.6105,0.6099,0.6104,16293.0 +1697013540000,0.6105,0.6121,0.6105,0.6119,33069.0 +1697013600000,0.612,0.6123,0.6117,0.6119,22909.0 +1697013660000,0.6121,0.6123,0.6119,0.6123,4662.0 +1697013720000,0.6122,0.6125,0.6118,0.6124,13899.0 +1697013780000,0.6125,0.6131,0.6124,0.613,14969.0 +1697013840000,0.6131,0.6142,0.6131,0.6135,28513.0 +1697013900000,0.6135,0.6136,0.6128,0.613,13556.0 +1697013960000,0.613,0.613,0.6125,0.6129,10461.0 +1697014020000,0.6131,0.6138,0.6131,0.6136,17224.0 +1697014080000,0.6135,0.6135,0.6128,0.6129,5139.0 +1697014140000,0.6129,0.6129,0.6121,0.6122,2651.0 +1697014200000,0.6124,0.6124,0.6121,0.6122,1536.0 +1697014260000,0.6122,0.6126,0.6116,0.6118,6474.0 +1697014320000,0.6118,0.6121,0.6112,0.6112,13294.0 +1697014380000,0.6112,0.6115,0.6112,0.6112,5349.0 +1697014440000,0.6115,0.612,0.6115,0.6115,16572.0 +1697014500000,0.6116,0.6119,0.6116,0.6119,3714.0 +1697014560000,0.612,0.6121,0.6119,0.6121,4257.0 +1697014620000,0.6121,0.6121,0.6117,0.6119,4478.0 +1697014680000,0.6118,0.6122,0.6118,0.6122,2765.0 +1697014740000,0.6121,0.6122,0.612,0.612,2671.0 +1697014800000,0.6122,0.6136,0.6122,0.613,35525.0 +1697014860000,0.613,0.6142,0.613,0.6139,19396.0 +1697014920000,0.6139,0.6151,0.6139,0.6149,6997.0 +1697014980000,0.6149,0.6155,0.6149,0.6155,5868.0 +1697015040000,0.6155,0.6157,0.6153,0.6154,7742.0 +1697015100000,0.6154,0.6156,0.6151,0.6156,8357.0 +1697015160000,0.6156,0.6156,0.615,0.615,4058.0 +1697015220000,0.615,0.6163,0.615,0.6161,23863.0 +1697015280000,0.616,0.6173,0.6159,0.6159,18214.0 +1697015340000,0.6158,0.6158,0.6151,0.6151,6626.0 +1697015400000,0.6151,0.616,0.6151,0.6158,4470.0 +1697015460000,0.6158,0.6174,0.6158,0.6173,3617.0 +1697015520000,0.6172,0.6181,0.6172,0.6181,7543.0 +1697015580000,0.6182,0.6184,0.6173,0.6184,10286.0 +1697015640000,0.6181,0.6184,0.6181,0.6182,2275.0 +1697015700000,0.6181,0.6187,0.6179,0.6187,6693.0 +1697015760000,0.6188,0.6191,0.6183,0.6183,4574.0 +1697015820000,0.6185,0.6192,0.6184,0.6186,18425.0 +1697015880000,0.6188,0.6192,0.6187,0.6189,1794.0 +1697015940000,0.6191,0.6193,0.6188,0.6192,1905.0 +1697016000000,0.6189,0.619,0.6183,0.6184,3849.0 +1697016060000,0.6183,0.6191,0.618,0.6184,9890.0 +1697016120000,0.6182,0.6182,0.617,0.6172,21513.0 +1697016180000,0.6171,0.6174,0.6171,0.6173,1927.0 +1697016240000,0.6172,0.6182,0.6172,0.6178,7176.0 +1697016300000,0.6179,0.619,0.6178,0.6187,4872.0 +1697016360000,0.6187,0.6192,0.6185,0.6188,11282.0 +1697016420000,0.6188,0.6188,0.618,0.6188,2866.0 +1697016480000,0.6188,0.6194,0.6186,0.6194,3680.0 +1697016540000,0.6191,0.6196,0.6183,0.619,4848.0 +1697016600000,0.619,0.619,0.6181,0.6181,1420.0 +1697016660000,0.6182,0.6189,0.6182,0.6189,3022.0 +1697016720000,0.6189,0.6197,0.6189,0.6196,5066.0 +1697016780000,0.6196,0.6208,0.6194,0.6205,24650.0 +1697016840000,0.6206,0.6207,0.6202,0.6204,6094.0 +1697016900000,0.6205,0.6213,0.6205,0.621,14019.0 +1697016960000,0.6209,0.6216,0.6207,0.6216,5924.0 +1697017020000,0.6217,0.6224,0.6211,0.6224,8599.0 +1697017080000,0.6223,0.6224,0.6216,0.622,12014.0 +1697017140000,0.6219,0.6221,0.6211,0.6217,9117.0 +1697017200000,0.6217,0.6224,0.6217,0.6224,17908.0 +1697017260000,0.6224,0.6243,0.6223,0.6235,31086.0 +1697017320000,0.6234,0.6275,0.6234,0.6273,91426.0 +1697017380000,0.627,0.6285,0.6262,0.6262,110276.0 +1697017440000,0.6263,0.6266,0.6254,0.6258,38459.0 +1697017500000,0.626,0.6262,0.6245,0.6247,27321.0 +1697017560000,0.6245,0.6247,0.6225,0.6231,61219.0 +1697017620000,0.6232,0.624,0.6228,0.6228,28454.0 +1697017680000,0.6232,0.6242,0.6211,0.6226,118816.0 +1697017740000,0.6224,0.6235,0.6223,0.6226,12772.0 +1697017800000,0.6227,0.6233,0.622,0.622,9991.0 +1697017860000,0.622,0.6228,0.6218,0.6222,2037.0 +1697017920000,0.6223,0.6229,0.6218,0.6229,863.0 +1697017980000,0.623,0.6231,0.6218,0.6222,6772.0 +1697018040000,0.6225,0.6233,0.6222,0.6233,3112.0 +1697018100000,0.6231,0.6241,0.6231,0.624,9989.0 +1697018160000,0.6241,0.6241,0.6232,0.6236,4765.0 +1697018220000,0.6238,0.6241,0.623,0.623,2857.0 +1697018280000,0.6232,0.6234,0.6221,0.6223,9697.0 +1697018340000,0.6225,0.6231,0.6223,0.6231,2351.0 +1697018400000,0.623,0.6235,0.6218,0.622,5928.0 +1697018460000,0.6223,0.6232,0.6217,0.6225,9436.0 +1697018520000,0.6224,0.6225,0.6215,0.6223,21030.0 +1697018580000,0.6223,0.6224,0.6215,0.6221,9540.0 +1697018640000,0.622,0.622,0.6215,0.6219,20269.0 +1697018700000,0.6219,0.6221,0.6213,0.6216,5926.0 +1697018760000,0.6216,0.6218,0.6208,0.6208,13824.0 +1697018820000,0.6209,0.6214,0.6208,0.6208,14820.0 +1697018880000,0.6207,0.6207,0.6202,0.6206,22311.0 +1697018940000,0.6207,0.6209,0.6206,0.6208,6346.0 +1697019000000,0.6208,0.6211,0.6208,0.6209,2282.0 +1697019060000,0.6209,0.6213,0.6208,0.621,7310.0 +1697019120000,0.6211,0.6213,0.6205,0.6205,3131.0 +1697019180000,0.6206,0.6212,0.6206,0.6212,3114.0 +1697019240000,0.6212,0.6212,0.6207,0.6207,4613.0 +1697019300000,0.6205,0.6208,0.6204,0.6204,1746.0 +1697019360000,0.6205,0.6208,0.6205,0.6208,1570.0 +1697019420000,0.621,0.6217,0.621,0.6217,1631.0 +1697019480000,0.6215,0.6219,0.621,0.6217,3362.0 +1697019540000,0.6217,0.6217,0.6212,0.6213,1780.0 +1697019600000,0.6213,0.622,0.6213,0.6217,2915.0 +1697019660000,0.6214,0.6217,0.6214,0.6217,179.0 +1697019720000,0.6217,0.6221,0.6212,0.6216,2720.0 +1697019780000,0.6217,0.6219,0.6216,0.6219,1079.0 +1697019840000,0.6219,0.6226,0.6217,0.6217,7741.0 +1697019900000,0.6214,0.6221,0.6212,0.6218,1864.0 +1697019960000,0.6219,0.6225,0.6218,0.6218,3388.0 +1697020020000,0.622,0.6223,0.6218,0.6218,611.0 +1697020080000,0.6219,0.622,0.6215,0.6215,4123.0 +1697020140000,0.6216,0.6216,0.6212,0.6212,1035.0 +1697020200000,0.6212,0.6215,0.6209,0.6215,8805.0 +1697020260000,0.6215,0.6218,0.6213,0.6218,6021.0 +1697020320000,0.6215,0.6218,0.6213,0.6216,9483.0 +1697020380000,0.6214,0.6215,0.6213,0.6213,3769.0 +1697020440000,0.6213,0.6217,0.6212,0.6216,4563.0 +1697020500000,0.6216,0.6219,0.6211,0.6211,5040.0 +1697020560000,0.6211,0.6212,0.6206,0.6206,1996.0 +1697020620000,0.6206,0.6206,0.6206,0.6206,141.0 +1697020680000,0.6207,0.6212,0.6207,0.6212,2479.0 +1697020740000,0.6212,0.6214,0.6212,0.6214,2836.0 +1697020800000,0.6214,0.6216,0.6213,0.6213,1251.0 +1697020860000,0.621,0.621,0.6207,0.6208,996.0 +1697020920000,0.6206,0.6206,0.6205,0.6206,1050.0 +1697020980000,0.6207,0.621,0.6207,0.6208,1217.0 +1697021040000,0.6208,0.621,0.6206,0.6207,605.0 +1697021100000,0.6207,0.6209,0.6206,0.6207,1242.0 +1697021160000,0.6207,0.6207,0.6204,0.6204,2296.0 +1697021220000,0.6204,0.6206,0.6204,0.6204,760.0 +1697021280000,0.6205,0.6207,0.6201,0.6201,1352.0 +1697021340000,0.62,0.6208,0.62,0.6204,3121.0 +1697021400000,0.6205,0.6207,0.6202,0.6204,1469.0 +1697021460000,0.6204,0.6204,0.6201,0.6202,2539.0 +1697021520000,0.6202,0.6206,0.6202,0.6205,1409.0 +1697021580000,0.6205,0.6207,0.6205,0.6207,1410.0 +1697021640000,0.6207,0.6209,0.6206,0.6209,2082.0 +1697021700000,0.621,0.621,0.6204,0.6204,2158.0 +1697021760000,0.6207,0.6208,0.62,0.6202,11063.0 +1697021820000,0.6202,0.6207,0.6202,0.6207,321.0 +1697021880000,0.6203,0.6207,0.6203,0.6207,676.0 +1697021940000,0.6205,0.6208,0.6203,0.6208,2513.0 +1697022000000,0.6206,0.6207,0.6204,0.6207,2717.0 +1697022060000,0.6207,0.6214,0.6207,0.6214,6051.0 +1697022120000,0.6215,0.6222,0.6215,0.6222,5372.0 +1697022180000,0.6221,0.6221,0.6217,0.622,3503.0 +1697022240000,0.6221,0.6223,0.6218,0.6219,7340.0 +1697022300000,0.6218,0.6221,0.6209,0.621,18489.0 +1697022360000,0.6208,0.6209,0.6205,0.6207,9870.0 +1697022420000,0.6206,0.621,0.6206,0.6209,9429.0 +1697022480000,0.6206,0.6206,0.6205,0.6205,1889.0 +1697022540000,0.6205,0.6206,0.6202,0.6202,11755.0 +1697022600000,0.6201,0.6202,0.6197,0.6199,5965.0 +1697022660000,0.6199,0.6201,0.6199,0.6201,6933.0 +1697022720000,0.62,0.6202,0.6199,0.6201,2442.0 +1697022780000,0.62,0.6201,0.6197,0.6199,4354.0 +1697022840000,0.6199,0.6203,0.6198,0.6203,2457.0 +1697022900000,0.6198,0.62,0.6197,0.6198,2212.0 +1697022960000,0.6199,0.6205,0.6199,0.6205,1727.0 +1697023020000,0.6204,0.6205,0.6199,0.6204,1163.0 +1697023080000,0.6204,0.6205,0.62,0.6201,724.0 +1697023140000,0.6202,0.6206,0.6198,0.6199,1880.0 +1697023200000,0.6199,0.6212,0.6199,0.6207,6241.0 +1697023260000,0.6207,0.621,0.6201,0.6202,1583.0 +1697023320000,0.62,0.6202,0.62,0.6202,126.0 +1697023380000,0.6201,0.6202,0.6199,0.62,1316.0 +1697023440000,0.6199,0.6199,0.6196,0.6197,1535.0 +1697023500000,0.6198,0.6199,0.6196,0.6196,1099.0 +1697023560000,0.6196,0.6197,0.6196,0.6197,27.0 +1697023620000,0.6195,0.6195,0.619,0.6194,4924.0 +1697023680000,0.6196,0.6197,0.6193,0.6193,733.0 +1697023740000,0.6191,0.6196,0.6189,0.6196,2667.0 +1697023800000,0.6195,0.6198,0.6192,0.6192,2159.0 +1697023860000,0.6195,0.6202,0.6195,0.6202,4558.0 +1697023920000,0.6203,0.6205,0.6202,0.6202,3703.0 +1697023980000,0.6202,0.6204,0.6202,0.6204,3250.0 +1697024040000,0.6202,0.6202,0.6199,0.62,2421.0 +1697024100000,0.62,0.6204,0.62,0.6204,593.0 +1697024160000,0.6203,0.6208,0.62,0.62,8156.0 +1697024220000,0.62,0.6203,0.6197,0.6201,4975.0 +1697024280000,0.6198,0.6198,0.6194,0.6198,2197.0 +1697024340000,0.6198,0.62,0.6195,0.6195,697.0 +1697024400000,0.6197,0.6198,0.6193,0.6193,6076.0 +1697024460000,0.6193,0.6197,0.6193,0.6196,2368.0 +1697024520000,0.6195,0.6195,0.6195,0.6195,193.0 +1697024580000,0.6198,0.6198,0.6196,0.6196,596.0 +1697024640000,0.6195,0.6196,0.6188,0.6188,4581.0 +1697024700000,0.6189,0.6194,0.6186,0.6194,5455.0 +1697024760000,0.619,0.6193,0.6189,0.6189,421.0 +1697024820000,0.6188,0.6189,0.6181,0.6187,8632.0 +1697024880000,0.6188,0.6195,0.6188,0.6189,10297.0 +1697024940000,0.6189,0.619,0.6186,0.6186,2625.0 +1697025000000,0.6187,0.6192,0.6187,0.6192,874.0 +1697025060000,0.6192,0.6192,0.6187,0.6187,2673.0 +1697025120000,0.6188,0.6191,0.6188,0.6188,1402.0 +1697025180000,0.6187,0.619,0.6187,0.619,515.0 +1697025240000,0.619,0.6193,0.619,0.6192,2042.0 +1697025300000,0.6191,0.6193,0.6191,0.6193,812.0 +1697025360000,0.619,0.6192,0.6189,0.6192,494.0 +1697025420000,0.6192,0.6194,0.6192,0.6194,1021.0 +1697025480000,0.6194,0.6196,0.619,0.619,455.0 +1697025540000,0.619,0.6192,0.619,0.6192,342.0 +1697025600000,0.6191,0.6192,0.6188,0.619,2618.0 +1697025660000,0.619,0.6197,0.6188,0.6197,3904.0 +1697025720000,0.6198,0.6199,0.6197,0.6198,1339.0 +1697025780000,0.6199,0.62,0.6199,0.6199,869.0 +1697025840000,0.6199,0.62,0.6196,0.6199,5459.0 +1697025900000,0.62,0.6203,0.62,0.62,16692.0 +1697025960000,0.6201,0.6207,0.6201,0.6207,10818.0 +1697026020000,0.6208,0.6215,0.6208,0.6215,9026.0 +1697026080000,0.6214,0.6217,0.6208,0.6208,11647.0 +1697026140000,0.6208,0.621,0.6208,0.6209,1102.0 +1697026200000,0.621,0.6211,0.6203,0.6211,4515.0 +1697026260000,0.6211,0.6215,0.6211,0.6215,2479.0 +1697026320000,0.6211,0.6212,0.6205,0.6207,1997.0 +1697026380000,0.6207,0.6209,0.6206,0.6206,517.0 +1697026440000,0.6205,0.6205,0.6201,0.6203,1414.0 +1697026500000,0.6205,0.6205,0.6201,0.6201,1536.0 +1697026560000,0.62,0.62,0.6199,0.62,939.0 +1697026620000,0.6203,0.6205,0.6203,0.6205,236.0 +1697026680000,0.6203,0.6203,0.62,0.6203,912.0 +1697026740000,0.62,0.6202,0.62,0.6202,523.0 +1697026800000,0.6202,0.6205,0.6202,0.6205,544.0 +1697026860000,0.6204,0.6204,0.6201,0.6203,5538.0 +1697026920000,0.6201,0.6202,0.62,0.62,4689.0 +1697026980000,0.6202,0.6202,0.6197,0.6197,989.0 +1697027040000,0.6197,0.6197,0.6195,0.6197,1235.0 +1697027100000,0.6198,0.6205,0.6194,0.6205,5604.0 +1697027160000,0.6206,0.6206,0.6198,0.6198,1685.0 +1697027220000,0.6197,0.6198,0.6196,0.6198,152.0 +1697027280000,0.6199,0.6199,0.6199,0.6199,296.0 +1697027340000,0.6199,0.6208,0.6197,0.6208,3141.0 +1697027400000,0.6208,0.6209,0.6192,0.6194,10310.0 +1697027460000,0.6192,0.6195,0.6191,0.6192,3348.0 +1697027520000,0.6193,0.6203,0.6193,0.6199,8352.0 +1697027580000,0.6199,0.6199,0.6188,0.6193,7441.0 +1697027640000,0.6194,0.6195,0.6185,0.6194,10403.0 +1697027700000,0.6188,0.6188,0.6181,0.6182,6687.0 +1697027760000,0.6182,0.6183,0.6176,0.618,9283.0 +1697027820000,0.618,0.618,0.617,0.617,4085.0 +1697027880000,0.6169,0.6174,0.6165,0.6165,5951.0 +1697027940000,0.6164,0.6171,0.6155,0.6167,32511.0 +1697028000000,0.6166,0.6183,0.6166,0.6176,6531.0 +1697028060000,0.6175,0.6177,0.6173,0.6175,1494.0 +1697028120000,0.6177,0.6178,0.6173,0.6173,822.0 +1697028180000,0.6173,0.6187,0.6171,0.6187,1476.0 +1697028240000,0.6187,0.6187,0.6166,0.6182,18149.0 +1697028300000,0.6184,0.6184,0.618,0.6184,6965.0 +1697028360000,0.6184,0.6184,0.6176,0.6178,6513.0 +1697028420000,0.6178,0.6179,0.6174,0.6179,1047.0 +1697028480000,0.6179,0.6187,0.6178,0.6185,4564.0 +1697028540000,0.6186,0.619,0.6186,0.6187,1068.0 +1697028600000,0.619,0.6196,0.6189,0.6192,1947.0 +1697028660000,0.6191,0.6192,0.6188,0.619,1241.0 +1697028720000,0.6189,0.6195,0.6186,0.6189,2889.0 +1697028780000,0.6192,0.6199,0.6191,0.6198,4781.0 +1697028840000,0.6198,0.6198,0.6193,0.6194,2184.0 +1697028900000,0.6194,0.6194,0.618,0.6185,6574.0 +1697028960000,0.6186,0.6193,0.6186,0.6193,3195.0 +1697029020000,0.6192,0.6192,0.6179,0.6182,2794.0 +1697029080000,0.6182,0.6189,0.6182,0.6189,1626.0 +1697029140000,0.6189,0.6191,0.6187,0.6191,2941.0 +1697029200000,0.6193,0.6193,0.6185,0.6192,6152.0 +1697029260000,0.6192,0.6194,0.6188,0.6194,1698.0 +1697029320000,0.6194,0.6195,0.619,0.619,4456.0 +1697029380000,0.6192,0.6202,0.6192,0.6202,10538.0 +1697029440000,0.6203,0.6204,0.62,0.62,5459.0 +1697029500000,0.62,0.6203,0.62,0.6203,1642.0 +1697029560000,0.6203,0.6203,0.6192,0.6192,5593.0 +1697029620000,0.6192,0.6192,0.6191,0.6191,1689.0 +1697029680000,0.6193,0.6198,0.6188,0.6188,3880.0 +1697029740000,0.6187,0.6187,0.6175,0.6176,3824.0 +1697029800000,0.618,0.6181,0.6177,0.618,2522.0 +1697029860000,0.6185,0.6185,0.6183,0.6183,397.0 +1697029920000,0.6181,0.6181,0.6173,0.6173,1631.0 +1697029980000,0.6176,0.618,0.6173,0.6173,3986.0 +1697030040000,0.6174,0.6176,0.6172,0.6172,601.0 +1697030100000,0.6169,0.6172,0.6165,0.6169,4915.0 +1697030160000,0.6169,0.6179,0.6169,0.6172,10794.0 +1697030220000,0.617,0.617,0.6163,0.6163,5588.0 +1697030280000,0.6167,0.6175,0.6166,0.6169,8524.0 +1697030340000,0.6168,0.6168,0.6163,0.6165,3701.0 +1697030400000,0.6168,0.617,0.6166,0.6167,3113.0 +1697030460000,0.6163,0.6173,0.6163,0.6172,1074.0 +1697030520000,0.6172,0.6175,0.6172,0.6174,824.0 +1697030580000,0.6175,0.6182,0.6175,0.6175,1926.0 +1697030640000,0.6182,0.6183,0.6182,0.6183,456.0 +1697030700000,0.6183,0.6183,0.6169,0.617,3731.0 +1697030760000,0.6172,0.6174,0.6169,0.6174,2466.0 +1697030820000,0.6174,0.6174,0.6173,0.6173,752.0 +1697030880000,0.6169,0.6169,0.6167,0.6167,1316.0 +1697030940000,0.6164,0.6168,0.6159,0.6168,9161.0 +1697031000000,0.6169,0.6169,0.6162,0.6164,8765.0 +1697031060000,0.6163,0.6168,0.6161,0.6166,9657.0 +1697031120000,0.6169,0.6175,0.6169,0.6174,9277.0 +1697031180000,0.6174,0.6182,0.6168,0.6171,9985.0 +1697031240000,0.617,0.6171,0.6167,0.6168,2787.0 +1697031300000,0.6169,0.6169,0.6153,0.6155,10718.0 +1697031360000,0.6153,0.616,0.6152,0.6157,6947.0 +1697031420000,0.6158,0.616,0.6157,0.6159,1097.0 +1697031480000,0.6161,0.617,0.6161,0.6163,3634.0 +1697031540000,0.6159,0.6166,0.6159,0.6166,1895.0 +1697031600000,0.617,0.6171,0.6162,0.6163,3884.0 +1697031660000,0.6166,0.6174,0.6164,0.6165,17353.0 +1697031720000,0.6166,0.617,0.6166,0.6167,1387.0 +1697031780000,0.6165,0.6166,0.6165,0.6165,89.0 +1697031840000,0.6165,0.6168,0.6165,0.6168,510.0 +1697031900000,0.6168,0.6168,0.6156,0.6158,1936.0 +1697031960000,0.6158,0.6161,0.6157,0.6161,5024.0 +1697032020000,0.6161,0.6166,0.616,0.6166,2222.0 +1697032080000,0.6163,0.6165,0.6156,0.6158,3297.0 +1697032140000,0.6157,0.6163,0.6157,0.6163,1388.0 +1697032200000,0.6163,0.6166,0.6161,0.6161,1250.0 +1697032260000,0.6162,0.6164,0.616,0.6164,1091.0 +1697032320000,0.6164,0.617,0.6164,0.6168,1422.0 +1697032380000,0.617,0.6176,0.617,0.6175,2458.0 +1697032440000,0.6174,0.6174,0.6171,0.6173,2182.0 +1697032500000,0.6173,0.6174,0.6173,0.6174,356.0 +1697032560000,0.6172,0.6175,0.6172,0.6175,1354.0 +1697032620000,0.6177,0.618,0.6173,0.6174,1792.0 +1697032680000,0.6176,0.6178,0.6176,0.6177,600.0 +1697032740000,0.618,0.6181,0.618,0.618,2064.0 +1697032800000,0.6181,0.6181,0.6173,0.6181,2820.0 +1697032860000,0.6176,0.6178,0.6172,0.6178,6873.0 +1697032920000,0.6179,0.6179,0.6174,0.6177,3486.0 +1697032980000,0.6177,0.6177,0.6172,0.6173,4519.0 +1697033040000,0.6174,0.6179,0.6174,0.6174,4997.0 +1697033100000,0.6175,0.6186,0.6175,0.6186,11870.0 +1697033160000,0.6186,0.6186,0.6175,0.6176,4604.0 +1697033220000,0.6178,0.6178,0.6169,0.6169,17033.0 +1697033280000,0.617,0.617,0.6163,0.6163,14779.0 +1697033340000,0.6163,0.6164,0.6161,0.6163,8463.0 +1697033400000,0.6163,0.6164,0.6158,0.6158,5984.0 +1697033460000,0.6159,0.6159,0.6157,0.6157,625.0 +1697033520000,0.6157,0.6157,0.6156,0.6156,1402.0 +1697033580000,0.6155,0.6158,0.6153,0.6156,3437.0 +1697033640000,0.6155,0.6155,0.6155,0.6155,9.0 +1697033700000,0.6154,0.6154,0.615,0.615,6681.0 +1697033760000,0.6151,0.6153,0.6151,0.6152,3358.0 +1697033820000,0.615,0.6152,0.6148,0.6148,269.0 +1697033880000,0.6148,0.6152,0.6148,0.6152,2992.0 +1697033940000,0.615,0.615,0.6145,0.6146,4817.0 +1697034000000,0.6145,0.6146,0.6142,0.6146,9455.0 +1697034060000,0.6146,0.6146,0.6146,0.6146,206.0 +1697034120000,0.6146,0.6146,0.6145,0.6146,1158.0 +1697034180000,0.6145,0.6158,0.6145,0.6146,10287.0 +1697034240000,0.6149,0.6149,0.6145,0.6145,2555.0 +1697034300000,0.6144,0.6144,0.6139,0.6139,16764.0 +1697034360000,0.6138,0.6144,0.6136,0.6143,5050.0 +1697034420000,0.6143,0.6148,0.6139,0.6139,11502.0 +1697034480000,0.614,0.6146,0.614,0.614,2184.0 +1697034540000,0.6141,0.6144,0.614,0.6144,2883.0 +1697034600000,0.6142,0.6143,0.614,0.6141,2039.0 +1697034660000,0.6141,0.6152,0.6141,0.6149,9183.0 +1697034720000,0.6151,0.6157,0.615,0.6157,7489.0 +1697034780000,0.6156,0.6163,0.6155,0.616,12902.0 +1697034840000,0.616,0.6162,0.6159,0.6159,2458.0 +1697034900000,0.6158,0.6162,0.6154,0.6154,3019.0 +1697034960000,0.6154,0.6154,0.6146,0.6149,3420.0 +1697035020000,0.6149,0.6153,0.6148,0.6153,1167.0 +1697035080000,0.6154,0.6155,0.6148,0.6149,2159.0 +1697035140000,0.6149,0.6157,0.6148,0.6157,2017.0 +1697035200000,0.6157,0.6157,0.6154,0.6154,821.0 +1697035260000,0.6153,0.6153,0.6147,0.6152,2452.0 +1697035320000,0.6151,0.6154,0.6149,0.6154,920.0 +1697035380000,0.6151,0.6153,0.6151,0.6152,262.0 +1697035440000,0.6151,0.6151,0.6143,0.6151,4040.0 +1697035500000,0.6151,0.6154,0.6143,0.6143,4425.0 +1697035560000,0.6145,0.6145,0.6144,0.6145,449.0 +1697035620000,0.6143,0.6143,0.6141,0.6142,455.0 +1697035680000,0.6142,0.6149,0.6142,0.6146,659.0 +1697035740000,0.6147,0.6147,0.6135,0.6142,33557.0 +1697035800000,0.6142,0.6146,0.6136,0.6138,3298.0 +1697035860000,0.6138,0.6138,0.6138,0.6138,0.0 +1697035920000,0.6141,0.6143,0.614,0.614,3151.0 +1697035980000,0.6144,0.6144,0.614,0.614,693.0 +1697036040000,0.6139,0.6141,0.6136,0.6141,2973.0 +1697036100000,0.614,0.6146,0.614,0.6145,2688.0 +1697036160000,0.6143,0.6143,0.614,0.6142,362.0 +1697036220000,0.6143,0.6145,0.6143,0.6145,791.0 +1697036280000,0.6141,0.6141,0.6136,0.6136,1810.0 +1697036340000,0.6136,0.6146,0.6136,0.6145,3232.0 +1697036400000,0.6145,0.6148,0.6139,0.6141,3092.0 +1697036460000,0.6141,0.6143,0.6139,0.6141,731.0 +1697036520000,0.6144,0.6154,0.6144,0.6152,8748.0 +1697036580000,0.6151,0.6154,0.615,0.6153,866.0 +1697036640000,0.6154,0.6155,0.6151,0.6155,4655.0 +1697036700000,0.6155,0.6157,0.615,0.615,8191.0 +1697036760000,0.615,0.615,0.615,0.615,0.0 +1697036820000,0.615,0.6154,0.615,0.6154,3821.0 +1697036880000,0.6153,0.6153,0.6148,0.6148,6243.0 +1697036940000,0.6147,0.6147,0.6129,0.6138,41584.0 +1697037000000,0.6137,0.6139,0.6137,0.6139,4453.0 +1697037060000,0.614,0.6144,0.614,0.6144,5708.0 +1697037120000,0.6142,0.6142,0.6138,0.6139,5027.0 +1697037180000,0.6138,0.6138,0.613,0.6138,4070.0 +1697037240000,0.6135,0.6137,0.6134,0.6135,1154.0 +1697037300000,0.6133,0.6133,0.6119,0.6119,21166.0 +1697037360000,0.6122,0.6125,0.6109,0.6114,28719.0 +1697037420000,0.6112,0.6115,0.6083,0.6102,42213.0 +1697037480000,0.6102,0.6111,0.6101,0.6104,21441.0 +1697037540000,0.6105,0.6112,0.6102,0.6103,14771.0 +1697037600000,0.6105,0.6108,0.6095,0.6095,9540.0 +1697037660000,0.6096,0.6097,0.6087,0.6093,23459.0 +1697037720000,0.6093,0.6096,0.609,0.6094,5121.0 +1697037780000,0.6092,0.6096,0.6091,0.6093,9737.0 +1697037840000,0.6091,0.6095,0.6084,0.6084,19331.0 +1697037900000,0.6084,0.6091,0.6082,0.6083,45598.0 +1697037960000,0.6084,0.6085,0.6079,0.6079,13023.0 +1697038020000,0.6078,0.6078,0.6015,0.6064,166460.0 +1697038080000,0.6061,0.6064,0.6047,0.6049,87570.0 +1697038140000,0.6049,0.606,0.6039,0.605,44372.0 +1697038200000,0.6049,0.6068,0.6048,0.6068,33996.0 +1697038260000,0.6067,0.6078,0.606,0.6061,33361.0 +1697038320000,0.6061,0.6061,0.6051,0.6057,26499.0 +1697038380000,0.6054,0.606,0.6046,0.6046,28107.0 +1697038440000,0.6046,0.6053,0.6031,0.6046,39460.0 +1697038500000,0.6046,0.6051,0.6041,0.6042,8011.0 +1697038560000,0.6041,0.605,0.6039,0.6048,10536.0 +1697038620000,0.6051,0.6054,0.6039,0.6039,26042.0 +1697038680000,0.6044,0.6056,0.6041,0.6056,5961.0 +1697038740000,0.6056,0.6056,0.6046,0.6053,6256.0 +1697038800000,0.6053,0.6057,0.605,0.6056,6871.0 +1697038860000,0.6055,0.6058,0.6047,0.6047,17619.0 +1697038920000,0.6047,0.6053,0.6039,0.6039,14002.0 +1697038980000,0.6039,0.6041,0.6026,0.6039,17844.0 +1697039040000,0.6037,0.6045,0.6029,0.6038,23163.0 +1697039100000,0.604,0.6046,0.6037,0.6043,8362.0 +1697039160000,0.6042,0.6042,0.6029,0.6031,9841.0 +1697039220000,0.603,0.6042,0.603,0.604,20310.0 +1697039280000,0.6037,0.6049,0.6036,0.6042,19088.0 +1697039340000,0.6044,0.6052,0.6044,0.6049,5533.0 +1697039400000,0.6049,0.6058,0.6049,0.6051,9312.0 +1697039460000,0.6054,0.6066,0.6052,0.6064,17815.0 +1697039520000,0.6064,0.6077,0.6057,0.6067,23039.0 +1697039580000,0.6066,0.6066,0.6056,0.6065,11798.0 +1697039640000,0.6064,0.6069,0.6058,0.6058,8319.0 +1697039700000,0.606,0.6065,0.605,0.6058,19936.0 +1697039760000,0.6058,0.6068,0.6051,0.6068,25557.0 +1697039820000,0.6064,0.6073,0.606,0.606,11888.0 +1697039880000,0.6062,0.6063,0.6054,0.6062,4741.0 +1697039940000,0.606,0.6063,0.6056,0.6061,2608.0 +1697040000000,0.6062,0.6063,0.6055,0.6057,8983.0 +1697040060000,0.6057,0.6061,0.6053,0.6054,9208.0 +1697040120000,0.6054,0.6059,0.6048,0.6054,10128.0 +1697040180000,0.6055,0.6055,0.605,0.6053,3709.0 +1697040240000,0.6052,0.6056,0.6045,0.6055,10462.0 +1697040300000,0.6054,0.6057,0.6049,0.6055,7137.0 +1697040360000,0.6057,0.6071,0.6056,0.6071,22178.0 +1697040420000,0.607,0.6079,0.607,0.6076,16036.0 +1697040480000,0.6077,0.6077,0.6067,0.6077,14276.0 +1697040540000,0.6076,0.6083,0.6072,0.608,12096.0 +1697040600000,0.6079,0.6083,0.6075,0.6076,9240.0 +1697040660000,0.6077,0.6078,0.6071,0.6071,1380.0 +1697040720000,0.6075,0.608,0.6054,0.6074,58607.0 +1697040780000,0.6073,0.6078,0.6064,0.6075,18361.0 +1697040840000,0.6079,0.6089,0.6075,0.608,13268.0 +1697040900000,0.608,0.6085,0.6077,0.6085,16648.0 +1697040960000,0.6082,0.6087,0.6079,0.6082,8298.0 +1697041020000,0.608,0.6084,0.608,0.6082,2723.0 +1697041080000,0.608,0.6082,0.6078,0.6078,3901.0 +1697041140000,0.6079,0.6083,0.6077,0.6078,4830.0 +1697041200000,0.608,0.6093,0.6076,0.6093,10955.0 +1697041260000,0.6093,0.6096,0.6082,0.6085,11327.0 +1697041320000,0.6084,0.6084,0.6078,0.6084,3928.0 +1697041380000,0.6085,0.609,0.6085,0.6087,4789.0 +1697041440000,0.6091,0.6095,0.609,0.6094,8505.0 +1697041500000,0.6096,0.6097,0.6089,0.6091,5254.0 +1697041560000,0.6092,0.6098,0.6091,0.6092,3631.0 +1697041620000,0.6094,0.6094,0.609,0.609,1641.0 +1697041680000,0.6087,0.6091,0.6085,0.6091,4738.0 +1697041740000,0.6092,0.6103,0.6092,0.6103,7992.0 +1697041800000,0.6103,0.6108,0.61,0.6104,10447.0 +1697041860000,0.6106,0.6111,0.6103,0.611,12548.0 +1697041920000,0.6111,0.6138,0.6109,0.6136,102253.0 +1697041980000,0.6133,0.6136,0.6116,0.6116,41341.0 +1697042040000,0.6115,0.6119,0.6111,0.6112,10450.0 +1697042100000,0.611,0.6113,0.6105,0.6111,7706.0 +1697042160000,0.611,0.6113,0.6106,0.6106,7174.0 +1697042220000,0.6105,0.6106,0.6099,0.6103,9144.0 +1697042280000,0.6101,0.6101,0.6097,0.6099,11824.0 +1697042340000,0.6097,0.6097,0.6093,0.6094,3535.0 +1697042400000,0.6095,0.6102,0.6094,0.6101,5327.0 +1697042460000,0.6094,0.6102,0.6092,0.61,4182.0 +1697042520000,0.6097,0.6097,0.6087,0.6092,8845.0 +1697042580000,0.609,0.6095,0.6086,0.6094,5010.0 +1697042640000,0.6094,0.6106,0.6094,0.6101,9208.0 +1697042700000,0.6097,0.6104,0.6095,0.6098,6505.0 +1697042760000,0.6102,0.6119,0.6101,0.6118,10830.0 +1697042820000,0.6114,0.612,0.6107,0.6107,12293.0 +1697042880000,0.6106,0.6106,0.6092,0.6095,5955.0 +1697042940000,0.6094,0.611,0.6093,0.6102,7017.0 +1697043000000,0.6103,0.6107,0.6097,0.61,14342.0 +1697043060000,0.6099,0.6101,0.6093,0.6101,6982.0 +1697043120000,0.6095,0.6101,0.6085,0.6091,14724.0 +1697043180000,0.6087,0.6092,0.6079,0.6083,30602.0 +1697043240000,0.608,0.6088,0.6075,0.6087,10734.0 +1697043300000,0.6088,0.6093,0.6082,0.6086,4724.0 +1697043360000,0.6084,0.6093,0.6082,0.609,10882.0 +1697043420000,0.6088,0.6104,0.6088,0.6102,14641.0 +1697043480000,0.6104,0.6115,0.6104,0.6114,13274.0 +1697043540000,0.6113,0.6113,0.6098,0.61,19230.0 +1697043600000,0.61,0.6105,0.6096,0.6096,13967.0 +1697043660000,0.6099,0.6102,0.6096,0.6101,5592.0 +1697043720000,0.6102,0.6107,0.6096,0.6107,12605.0 +1697043780000,0.6107,0.6114,0.6104,0.611,10770.0 +1697043840000,0.611,0.6115,0.611,0.6115,673.0 +1697043900000,0.6115,0.6117,0.611,0.6113,8141.0 +1697043960000,0.6114,0.6125,0.6114,0.6125,4523.0 +1697044020000,0.6127,0.6127,0.6112,0.6114,5335.0 +1697044080000,0.6114,0.6118,0.6108,0.6118,1172.0 +1697044140000,0.6116,0.6128,0.6111,0.6123,8496.0 +1697044200000,0.6122,0.6147,0.6119,0.6132,88185.0 +1697044260000,0.6131,0.6152,0.6131,0.6152,39124.0 +1697044320000,0.6152,0.6211,0.6152,0.619,335369.0 +1697044380000,0.6193,0.6213,0.6187,0.6205,174182.0 +1697044440000,0.6208,0.6214,0.6186,0.6208,202061.0 +1697044500000,0.6206,0.6208,0.6182,0.6191,67499.0 +1697044560000,0.619,0.6192,0.6182,0.6192,34367.0 +1697044620000,0.6191,0.62,0.6187,0.6193,36594.0 +1697044680000,0.6193,0.6194,0.6184,0.6188,34734.0 +1697044740000,0.6188,0.6191,0.6179,0.6191,20548.0 +1697044800000,0.6192,0.6213,0.6192,0.6213,34574.0 +1697044860000,0.621,0.6217,0.6186,0.6194,95871.0 +1697044920000,0.6194,0.6194,0.618,0.6181,32687.0 +1697044980000,0.6182,0.6182,0.6167,0.6172,32694.0 +1697045040000,0.617,0.6177,0.6161,0.6161,24387.0 +1697045100000,0.6161,0.62,0.6159,0.6199,109820.0 +1697045160000,0.6199,0.6202,0.6196,0.6197,19045.0 +1697045220000,0.6197,0.6198,0.6168,0.6171,110915.0 +1697045280000,0.6172,0.6172,0.6164,0.6169,19062.0 +1697045340000,0.617,0.6173,0.6162,0.6164,14185.0 +1697045400000,0.6164,0.6168,0.6155,0.6155,19816.0 +1697045460000,0.6156,0.618,0.6152,0.6171,89049.0 +1697045520000,0.617,0.6171,0.6156,0.6165,23209.0 +1697045580000,0.6163,0.617,0.6158,0.617,19903.0 +1697045640000,0.6173,0.6177,0.6169,0.6175,14048.0 +1697045700000,0.6171,0.6171,0.6157,0.6161,25929.0 +1697045760000,0.6162,0.6169,0.6162,0.6168,11249.0 +1697045820000,0.6166,0.6173,0.6166,0.6173,4051.0 +1697045880000,0.6173,0.6175,0.617,0.6174,7201.0 +1697045940000,0.6174,0.6184,0.6173,0.6181,13309.0 +1697046000000,0.6183,0.619,0.618,0.6189,17877.0 +1697046060000,0.6189,0.6217,0.6186,0.6212,98597.0 +1697046120000,0.6213,0.6213,0.6203,0.6206,19934.0 +1697046180000,0.6208,0.6209,0.62,0.6204,16404.0 +1697046240000,0.6203,0.6206,0.6199,0.62,7140.0 +1697046300000,0.6201,0.6204,0.6192,0.62,27618.0 +1697046360000,0.6197,0.6207,0.6187,0.619,39347.0 +1697046420000,0.6186,0.6194,0.6181,0.6184,18445.0 +1697046480000,0.6186,0.6189,0.6183,0.6185,16014.0 +1697046540000,0.6185,0.6196,0.6185,0.6186,17830.0 +1697046600000,0.6189,0.6191,0.6184,0.6188,13979.0 +1697046660000,0.6188,0.6194,0.6188,0.6194,6604.0 +1697046720000,0.6192,0.6196,0.6187,0.6194,8911.0 +1697046780000,0.6194,0.62,0.6187,0.62,13283.0 +1697046840000,0.62,0.6202,0.6196,0.6202,5186.0 +1697046900000,0.6202,0.6212,0.62,0.6212,14156.0 +1697046960000,0.6212,0.6225,0.6209,0.6213,27621.0 +1697047020000,0.6215,0.6222,0.6213,0.6214,23327.0 +1697047080000,0.6215,0.6215,0.6201,0.6201,14680.0 +1697047140000,0.6201,0.6204,0.6194,0.6194,6718.0 +1697047200000,0.6194,0.6196,0.6183,0.6191,32117.0 +1697047260000,0.6191,0.6197,0.6188,0.6191,11943.0 +1697047320000,0.6192,0.6196,0.619,0.6192,8391.0 +1697047380000,0.6192,0.6197,0.6186,0.6186,13849.0 +1697047440000,0.6186,0.6186,0.6175,0.6176,17233.0 +1697047500000,0.6176,0.6176,0.6167,0.6168,20100.0 +1697047560000,0.6166,0.6167,0.6153,0.6154,42640.0 +1697047620000,0.6156,0.6157,0.615,0.6153,15292.0 +1697047680000,0.6155,0.6164,0.615,0.6158,35289.0 +1697047740000,0.6158,0.6165,0.6158,0.6162,8073.0 +1697047800000,0.6162,0.6166,0.6161,0.6163,10842.0 +1697047860000,0.6164,0.6168,0.6162,0.6168,6243.0 +1697047920000,0.6169,0.6173,0.6163,0.6169,9525.0 +1697047980000,0.6167,0.6181,0.6165,0.6178,7173.0 +1697048040000,0.6178,0.6197,0.6178,0.6197,6596.0 +1697048100000,0.6197,0.6197,0.6186,0.6193,11154.0 +1697048160000,0.619,0.6192,0.6185,0.6192,12570.0 +1697048220000,0.619,0.6206,0.619,0.62,27008.0 +1697048280000,0.62,0.6203,0.6195,0.6195,5578.0 +1697048340000,0.6198,0.6199,0.6194,0.6196,4017.0 +1697048400000,0.6195,0.6199,0.6194,0.6194,3425.0 +1697048460000,0.6195,0.62,0.619,0.62,4750.0 +1697048520000,0.62,0.6207,0.6196,0.6203,10837.0 +1697048580000,0.6203,0.6208,0.6203,0.6205,3112.0 +1697048640000,0.6207,0.6207,0.6204,0.6204,287.0 +1697048700000,0.6204,0.6209,0.6202,0.6209,7362.0 +1697048760000,0.6207,0.6207,0.6204,0.6204,1619.0 +1697048820000,0.6204,0.6208,0.6204,0.6208,208.0 +1697048880000,0.6204,0.6204,0.6202,0.6202,1094.0 +1697048940000,0.6202,0.6205,0.62,0.6201,3146.0 +1697049000000,0.6201,0.6212,0.62,0.6212,5666.0 +1697049060000,0.6211,0.6214,0.6209,0.6209,3690.0 +1697049120000,0.6208,0.6215,0.6206,0.6214,12099.0 +1697049180000,0.6212,0.6212,0.62,0.62,5376.0 +1697049240000,0.62,0.6205,0.62,0.6204,7308.0 +1697049300000,0.6206,0.6209,0.6206,0.6207,6566.0 +1697049360000,0.6209,0.621,0.6199,0.6199,6150.0 +1697049420000,0.6201,0.6207,0.6198,0.6198,5126.0 +1697049480000,0.6198,0.6199,0.6195,0.6196,16958.0 +1697049540000,0.6197,0.6207,0.6197,0.62,7108.0 +1697049600000,0.6199,0.6212,0.6199,0.6211,6814.0 +1697049660000,0.6211,0.6213,0.6204,0.6204,3239.0 +1697049720000,0.6201,0.6209,0.6201,0.6209,9039.0 +1697049780000,0.6209,0.6231,0.62,0.6228,107094.0 +1697049840000,0.6227,0.6234,0.6221,0.6231,22159.0 +1697049900000,0.6232,0.6237,0.6223,0.6224,18709.0 +1697049960000,0.6223,0.6226,0.6218,0.6219,11539.0 +1697050020000,0.6221,0.6228,0.6221,0.6221,3162.0 +1697050080000,0.6221,0.6228,0.6219,0.622,3899.0 +1697050140000,0.6219,0.6226,0.6219,0.6222,3458.0 +1697050200000,0.622,0.6221,0.6214,0.6215,4847.0 +1697050260000,0.6214,0.6221,0.6212,0.6218,4412.0 +1697050320000,0.622,0.6224,0.622,0.6222,4213.0 +1697050380000,0.6223,0.6226,0.6223,0.6226,5895.0 +1697050440000,0.6225,0.6237,0.6225,0.623,7731.0 +1697050500000,0.6227,0.6235,0.6227,0.6235,1597.0 +1697050560000,0.6236,0.6238,0.623,0.6232,6184.0 +1697050620000,0.6234,0.6235,0.6232,0.6233,595.0 +1697050680000,0.6232,0.6235,0.6226,0.6228,10398.0 +1697050740000,0.623,0.6235,0.6226,0.6235,7431.0 +1697050800000,0.623,0.6232,0.6221,0.6224,14073.0 +1697050860000,0.6225,0.6229,0.6216,0.6217,12363.0 +1697050920000,0.6214,0.6218,0.621,0.6212,17022.0 +1697050980000,0.6211,0.6214,0.6211,0.6211,10291.0 +1697051040000,0.6211,0.6211,0.6203,0.6204,18587.0 +1697051100000,0.6203,0.6203,0.6194,0.6196,21121.0 +1697051160000,0.6196,0.6196,0.6191,0.6192,11713.0 +1697051220000,0.6191,0.6192,0.6191,0.6191,6750.0 +1697051280000,0.6191,0.6193,0.6176,0.6176,56130.0 +1697051340000,0.6176,0.6186,0.6176,0.6179,35187.0 +1697051400000,0.6179,0.6184,0.6179,0.6184,6011.0 +1697051460000,0.6186,0.6198,0.6186,0.6198,8536.0 +1697051520000,0.6196,0.6205,0.6195,0.6202,15423.0 +1697051580000,0.62,0.6206,0.62,0.6201,10825.0 +1697051640000,0.6201,0.6213,0.6201,0.6209,12495.0 +1697051700000,0.621,0.6215,0.621,0.6212,2227.0 +1697051760000,0.6212,0.6214,0.6212,0.6213,2101.0 +1697051820000,0.6213,0.6213,0.6209,0.621,4875.0 +1697051880000,0.6211,0.6219,0.6203,0.6204,9115.0 +1697051940000,0.6203,0.6214,0.6202,0.6214,2236.0 +1697052000000,0.6213,0.6214,0.6205,0.6205,5112.0 +1697052060000,0.6206,0.6215,0.6206,0.6211,5437.0 +1697052120000,0.621,0.621,0.6204,0.6206,5360.0 +1697052180000,0.6203,0.6204,0.6201,0.6204,1893.0 +1697052240000,0.6205,0.6205,0.6203,0.6203,2107.0 +1697052300000,0.6204,0.621,0.6204,0.6208,3681.0 +1697052360000,0.6209,0.6209,0.6206,0.6206,1830.0 +1697052420000,0.6207,0.6208,0.6207,0.6207,997.0 +1697052480000,0.6208,0.6209,0.6208,0.6209,319.0 +1697052540000,0.6209,0.6211,0.6205,0.6205,2562.0 +1697052600000,0.6205,0.6205,0.6202,0.6203,3109.0 +1697052660000,0.6205,0.6205,0.6203,0.6203,1422.0 +1697052720000,0.6203,0.6204,0.6201,0.6202,6282.0 +1697052780000,0.6202,0.6202,0.6199,0.6199,5668.0 +1697052840000,0.6199,0.6199,0.6194,0.6196,5961.0 +1697052900000,0.6196,0.6197,0.6194,0.6194,3266.0 +1697052960000,0.6197,0.6201,0.6195,0.6199,10546.0 +1697053020000,0.6197,0.6197,0.6194,0.6196,3735.0 +1697053080000,0.6196,0.6196,0.6192,0.6192,12343.0 +1697053140000,0.6193,0.6203,0.6193,0.6202,15490.0 +1697053200000,0.6202,0.6202,0.6194,0.6195,5951.0 +1697053260000,0.6195,0.6198,0.6195,0.6197,3043.0 +1697053320000,0.6197,0.6203,0.6197,0.6203,3829.0 +1697053380000,0.6202,0.6205,0.6199,0.6205,2220.0 +1697053440000,0.6204,0.6205,0.6201,0.6204,3225.0 +1697053500000,0.6202,0.6212,0.62,0.6203,13148.0 +1697053560000,0.6203,0.6206,0.6203,0.6204,1341.0 +1697053620000,0.6204,0.6209,0.6203,0.6209,4569.0 +1697053680000,0.6209,0.621,0.6207,0.621,764.0 +1697053740000,0.621,0.6215,0.621,0.6213,6273.0 +1697053800000,0.6214,0.622,0.6214,0.622,4060.0 +1697053860000,0.6221,0.6221,0.6218,0.6218,1284.0 +1697053920000,0.6217,0.6221,0.6215,0.6219,2396.0 +1697053980000,0.6213,0.6213,0.6208,0.6213,6126.0 +1697054040000,0.621,0.621,0.6206,0.6206,4111.0 +1697054100000,0.6205,0.6205,0.6201,0.6202,1909.0 +1697054160000,0.6203,0.6206,0.6203,0.6203,2853.0 +1697054220000,0.6204,0.6204,0.6201,0.6204,732.0 +1697054280000,0.6202,0.6202,0.62,0.62,1576.0 +1697054340000,0.6202,0.6203,0.6199,0.6201,3179.0 +1697054400000,0.62,0.6204,0.6195,0.6198,11089.0 +1697054460000,0.6199,0.6202,0.6196,0.6198,4283.0 +1697054520000,0.6198,0.6212,0.6198,0.621,4826.0 +1697054580000,0.6209,0.6209,0.6199,0.6199,7463.0 +1697054640000,0.6198,0.6205,0.6197,0.6203,3279.0 +1697054700000,0.6202,0.6202,0.6192,0.6198,8890.0 +1697054760000,0.6196,0.6203,0.6195,0.6195,5269.0 +1697054820000,0.6194,0.6194,0.6191,0.6193,2023.0 +1697054880000,0.6194,0.6204,0.6192,0.62,4026.0 +1697054940000,0.6199,0.6199,0.6197,0.6197,934.0 +1697055000000,0.6197,0.6202,0.6197,0.6197,3841.0 +1697055060000,0.62,0.6203,0.6199,0.62,901.0 +1697055120000,0.6198,0.6199,0.6194,0.6194,695.0 +1697055180000,0.6194,0.6202,0.6194,0.6202,947.0 +1697055240000,0.6201,0.6209,0.6201,0.6204,4298.0 +1697055300000,0.6203,0.6203,0.6195,0.6195,1841.0 +1697055360000,0.6195,0.6202,0.6195,0.6202,862.0 +1697055420000,0.6199,0.62,0.6192,0.6192,4734.0 +1697055480000,0.6193,0.6202,0.6193,0.6199,1831.0 +1697055540000,0.6198,0.6199,0.6196,0.6199,1162.0 +1697055600000,0.62,0.6203,0.6198,0.6201,1142.0 +1697055660000,0.6202,0.621,0.6202,0.6209,6356.0 +1697055720000,0.6207,0.6209,0.6205,0.6209,2438.0 +1697055780000,0.6209,0.6209,0.6205,0.6206,3273.0 +1697055840000,0.6209,0.621,0.6209,0.621,1072.0 +1697055900000,0.6207,0.6207,0.6196,0.6196,12798.0 +1697055960000,0.6198,0.6214,0.6198,0.621,10015.0 +1697056020000,0.621,0.6211,0.6206,0.6206,1704.0 +1697056080000,0.6206,0.6206,0.62,0.62,2143.0 +1697056140000,0.6199,0.6199,0.6192,0.6193,16072.0 +1697056200000,0.6192,0.6202,0.6191,0.6199,18742.0 +1697056260000,0.62,0.6207,0.6199,0.6205,3977.0 +1697056320000,0.6205,0.6205,0.6202,0.6204,2540.0 +1697056380000,0.6201,0.6207,0.6201,0.6207,823.0 +1697056440000,0.6207,0.6213,0.6207,0.6208,12905.0 +1697056500000,0.6209,0.6212,0.6208,0.621,5065.0 +1697056560000,0.6209,0.6209,0.62,0.6205,4290.0 +1697056620000,0.6206,0.621,0.6202,0.6202,6257.0 +1697056680000,0.6202,0.6205,0.6202,0.6205,1910.0 +1697056740000,0.6207,0.6207,0.62,0.62,4169.0 +1697056800000,0.62,0.6203,0.6197,0.6199,5133.0 +1697056860000,0.6199,0.6199,0.6195,0.6195,999.0 +1697056920000,0.6194,0.6194,0.6183,0.6185,3948.0 +1697056980000,0.6186,0.6192,0.6183,0.6184,4543.0 +1697057040000,0.6185,0.6191,0.6185,0.6188,3545.0 +1697057100000,0.6188,0.6188,0.6187,0.6187,726.0 +1697057160000,0.6187,0.6194,0.6187,0.6194,548.0 +1697057220000,0.6193,0.6196,0.6187,0.6187,3144.0 +1697057280000,0.6187,0.6187,0.6186,0.6187,559.0 +1697057340000,0.6188,0.6188,0.6188,0.6188,84.0 +1697057400000,0.6189,0.6195,0.6189,0.6193,5491.0 +1697057460000,0.6188,0.6189,0.6188,0.6188,239.0 +1697057520000,0.6188,0.6192,0.6185,0.6188,10672.0 +1697057580000,0.6188,0.6192,0.6188,0.6192,1350.0 +1697057640000,0.6192,0.6197,0.6192,0.6197,1024.0 +1697057700000,0.6196,0.6202,0.6196,0.6198,3060.0 +1697057760000,0.6197,0.6197,0.6196,0.6196,575.0 +1697057820000,0.6195,0.6199,0.6195,0.6198,856.0 +1697057880000,0.6199,0.62,0.6198,0.6199,419.0 +1697057940000,0.62,0.6207,0.62,0.6204,2095.0 +1697058000000,0.6204,0.6215,0.6201,0.6214,14622.0 +1697058060000,0.6214,0.6217,0.6205,0.6213,10363.0 +1697058120000,0.6213,0.6213,0.6209,0.621,1840.0 +1697058180000,0.6209,0.6209,0.6202,0.6202,1406.0 +1697058240000,0.6203,0.6207,0.6203,0.6205,2000.0 +1697058300000,0.6204,0.6208,0.6204,0.6204,909.0 +1697058360000,0.6204,0.6208,0.6204,0.6208,808.0 +1697058420000,0.6208,0.6208,0.6204,0.6208,1604.0 +1697058480000,0.6208,0.6216,0.6208,0.6215,5671.0 +1697058540000,0.6216,0.6216,0.6215,0.6215,979.0 +1697058600000,0.6215,0.6216,0.6212,0.6215,2862.0 +1697058660000,0.6216,0.6217,0.6215,0.6216,956.0 +1697058720000,0.6216,0.6217,0.6216,0.6217,398.0 +1697058780000,0.6218,0.6224,0.6216,0.6224,7049.0 +1697058840000,0.6223,0.6223,0.6218,0.622,1992.0 +1697058900000,0.6218,0.6221,0.6215,0.622,3565.0 +1697058960000,0.622,0.622,0.6219,0.6219,1007.0 +1697059020000,0.6219,0.622,0.6219,0.6219,350.0 +1697059080000,0.6219,0.6224,0.6219,0.6223,2593.0 +1697059140000,0.6223,0.6227,0.6223,0.6224,2255.0 +1697059200000,0.6224,0.6226,0.6223,0.6223,834.0 +1697059260000,0.6223,0.6225,0.6222,0.6222,1105.0 +1697059320000,0.6222,0.6234,0.6222,0.6231,3495.0 +1697059380000,0.6228,0.6228,0.6223,0.6223,8458.0 +1697059440000,0.6221,0.6221,0.6215,0.6215,3347.0 +1697059500000,0.6214,0.6217,0.6214,0.6216,553.0 +1697059560000,0.6215,0.6219,0.621,0.621,5872.0 +1697059620000,0.6209,0.6209,0.6207,0.6207,137.0 +1697059680000,0.6206,0.6212,0.6206,0.6211,2170.0 +1697059740000,0.621,0.6213,0.621,0.621,1498.0 +1697059800000,0.621,0.6212,0.621,0.6212,802.0 +1697059860000,0.6211,0.6211,0.6209,0.6209,1247.0 +1697059920000,0.6208,0.6209,0.6204,0.6204,2047.0 +1697059980000,0.6203,0.6203,0.6199,0.6199,4106.0 +1697060040000,0.6198,0.6199,0.6195,0.6196,7482.0 +1697060100000,0.6197,0.62,0.6194,0.6194,8113.0 +1697060160000,0.6195,0.6196,0.6195,0.6196,2330.0 +1697060220000,0.6195,0.6195,0.619,0.619,4660.0 +1697060280000,0.619,0.6191,0.6183,0.6184,17475.0 +1697060340000,0.6184,0.6187,0.6183,0.6187,4057.0 +1697060400000,0.6187,0.619,0.6186,0.619,5724.0 +1697060460000,0.619,0.6192,0.619,0.6192,3414.0 +1697060520000,0.6192,0.6192,0.619,0.6191,1519.0 +1697060580000,0.6193,0.6194,0.6191,0.6193,1171.0 +1697060640000,0.6193,0.6193,0.6191,0.6192,568.0 +1697060700000,0.6192,0.6194,0.6191,0.6194,866.0 +1697060760000,0.6195,0.6195,0.6194,0.6194,126.0 +1697060820000,0.6194,0.6199,0.6194,0.6196,307.0 +1697060880000,0.6194,0.6198,0.6194,0.6198,135.0 +1697060940000,0.6199,0.6202,0.6195,0.6195,5075.0 +1697061000000,0.6195,0.6197,0.6194,0.6195,4672.0 +1697061060000,0.6196,0.62,0.6196,0.6198,736.0 +1697061120000,0.6198,0.6198,0.6197,0.6197,327.0 +1697061180000,0.6198,0.62,0.6197,0.6197,607.0 +1697061240000,0.6197,0.6201,0.6197,0.6201,2736.0 +1697061300000,0.62,0.621,0.62,0.6207,6891.0 +1697061360000,0.6209,0.6211,0.6209,0.6211,1600.0 +1697061420000,0.6211,0.6211,0.6211,0.6211,169.0 +1697061480000,0.6211,0.6218,0.6211,0.6216,3742.0 +1697061540000,0.6216,0.6223,0.6216,0.6219,8737.0 +1697061600000,0.6218,0.6219,0.6213,0.6214,6402.0 +1697061660000,0.6214,0.6216,0.6213,0.6213,3409.0 +1697061720000,0.6213,0.6213,0.6199,0.62,10886.0 +1697061780000,0.6201,0.6206,0.6195,0.6203,19978.0 +1697061840000,0.6202,0.6209,0.6202,0.6208,1615.0 +1697061900000,0.6209,0.6211,0.6205,0.6211,5271.0 +1697061960000,0.6211,0.6212,0.6211,0.6211,338.0 +1697062020000,0.6211,0.6212,0.621,0.6211,1134.0 +1697062080000,0.6211,0.6214,0.6211,0.6214,1235.0 +1697062140000,0.6213,0.6215,0.6213,0.6215,456.0 +1697062200000,0.6215,0.6219,0.6215,0.6218,588.0 +1697062260000,0.6217,0.622,0.6217,0.6219,1669.0 +1697062320000,0.6221,0.6221,0.6216,0.6216,749.0 +1697062380000,0.6216,0.6217,0.6208,0.6208,7218.0 +1697062440000,0.6207,0.6214,0.6206,0.6213,909.0 +1697062500000,0.6214,0.6214,0.621,0.6211,1046.0 +1697062560000,0.6212,0.6212,0.6212,0.6212,70.0 +1697062620000,0.6217,0.6218,0.6216,0.6216,452.0 +1697062680000,0.6216,0.6216,0.6214,0.6215,874.0 +1697062740000,0.6217,0.6225,0.6217,0.6224,6024.0 +1697062800000,0.6221,0.6222,0.6221,0.6221,260.0 +1697062860000,0.6221,0.6221,0.622,0.622,166.0 +1697062920000,0.622,0.6222,0.622,0.6222,1289.0 +1697062980000,0.622,0.6221,0.6219,0.622,638.0 +1697063040000,0.622,0.6228,0.622,0.6223,4560.0 +1697063100000,0.6224,0.6225,0.6217,0.6219,9974.0 +1697063160000,0.6219,0.622,0.6218,0.622,725.0 +1697063220000,0.6221,0.6224,0.6221,0.6224,494.0 +1697063280000,0.6224,0.6224,0.6221,0.6221,1638.0 +1697063340000,0.6218,0.6218,0.6214,0.6214,3439.0 +1697063400000,0.6213,0.6222,0.6213,0.6222,1721.0 +1697063460000,0.6223,0.6227,0.6223,0.6227,1681.0 +1697063520000,0.6227,0.6227,0.6221,0.6221,2277.0 +1697063580000,0.6219,0.6223,0.6214,0.6214,3509.0 +1697063640000,0.6214,0.6215,0.6212,0.6214,2017.0 +1697063700000,0.6215,0.6215,0.621,0.621,3356.0 +1697063760000,0.6211,0.6211,0.6208,0.621,4454.0 +1697063820000,0.621,0.6215,0.621,0.6213,9747.0 +1697063880000,0.6214,0.6215,0.6211,0.6211,1591.0 +1697063940000,0.6211,0.6212,0.6211,0.6212,534.0 +1697064000000,0.6211,0.6212,0.6208,0.6212,2018.0 +1697064060000,0.6211,0.6211,0.6208,0.6208,1451.0 +1697064120000,0.6208,0.6214,0.6207,0.6207,3023.0 +1697064180000,0.6209,0.6212,0.6203,0.6211,10262.0 +1697064240000,0.6211,0.6216,0.6211,0.6216,3030.0 +1697064300000,0.6216,0.6217,0.6214,0.6216,1108.0 +1697064360000,0.6217,0.6217,0.621,0.621,4823.0 +1697064420000,0.6211,0.6211,0.6206,0.6207,1692.0 +1697064480000,0.6205,0.6209,0.6205,0.6209,392.0 +1697064540000,0.6209,0.6213,0.6207,0.6211,885.0 +1697064600000,0.6212,0.622,0.6212,0.6214,5266.0 +1697064660000,0.6212,0.6214,0.6211,0.6213,368.0 +1697064720000,0.6213,0.6213,0.621,0.6213,1798.0 +1697064780000,0.621,0.621,0.621,0.621,355.0 +1697064840000,0.6209,0.6212,0.6205,0.6212,5635.0 +1697064900000,0.6211,0.6212,0.6211,0.6212,183.0 +1697064960000,0.6211,0.6217,0.6211,0.6217,1370.0 +1697065020000,0.6215,0.6215,0.6215,0.6215,211.0 +1697065080000,0.621,0.621,0.6205,0.6205,1117.0 +1697065140000,0.6209,0.6211,0.6209,0.6211,611.0 +1697065200000,0.6212,0.6222,0.6212,0.6221,2310.0 +1697065260000,0.6221,0.6221,0.6212,0.6212,2776.0 +1697065320000,0.6213,0.6218,0.6211,0.6217,1160.0 +1697065380000,0.6214,0.6214,0.6205,0.6206,2471.0 +1697065440000,0.6205,0.6206,0.6203,0.6203,673.0 +1697065500000,0.6203,0.621,0.6203,0.6209,1274.0 +1697065560000,0.6209,0.6209,0.6199,0.6199,1480.0 +1697065620000,0.6198,0.6201,0.6197,0.62,2864.0 +1697065680000,0.6198,0.6201,0.6198,0.6198,2058.0 +1697065740000,0.6199,0.6199,0.6197,0.6197,883.0 +1697065800000,0.6197,0.6198,0.6196,0.6196,1248.0 +1697065860000,0.6197,0.6201,0.6194,0.62,3988.0 +1697065920000,0.62,0.62,0.6197,0.6197,466.0 +1697065980000,0.6198,0.6202,0.6198,0.6202,1509.0 +1697066040000,0.6202,0.6202,0.6197,0.6202,5765.0 +1697066100000,0.6201,0.6201,0.62,0.6201,570.0 +1697066160000,0.62,0.62,0.62,0.62,168.0 +1697066220000,0.62,0.6201,0.62,0.6201,304.0 +1697066280000,0.6199,0.6199,0.6193,0.6193,5197.0 +1697066340000,0.6193,0.6197,0.6193,0.6197,1429.0 +1697066400000,0.6199,0.6205,0.6196,0.6205,6286.0 +1697066460000,0.6205,0.6205,0.6204,0.6205,606.0 +1697066520000,0.6204,0.6204,0.6203,0.6203,835.0 +1697066580000,0.62,0.62,0.6199,0.62,722.0 +1697066640000,0.6199,0.6202,0.6198,0.6202,898.0 +1697066700000,0.6203,0.6205,0.62,0.62,1314.0 +1697066760000,0.62,0.62,0.6198,0.62,1098.0 +1697066820000,0.6201,0.6203,0.6198,0.6198,1986.0 +1697066880000,0.62,0.62,0.6197,0.6197,459.0 +1697066940000,0.6198,0.6201,0.6197,0.6201,712.0 +1697067000000,0.6201,0.6201,0.6197,0.6198,253.0 +1697067060000,0.6199,0.62,0.6194,0.6194,8071.0 +1697067120000,0.6193,0.6194,0.6191,0.6193,7659.0 +1697067180000,0.6193,0.6193,0.6186,0.6186,6867.0 +1697067240000,0.6186,0.6186,0.6183,0.6183,4259.0 +1697067300000,0.6183,0.6186,0.6183,0.6184,22110.0 +1697067360000,0.6184,0.6184,0.6182,0.6182,2067.0 +1697067420000,0.6182,0.6189,0.6181,0.6187,31940.0 +1697067480000,0.6188,0.619,0.6186,0.6189,2453.0 +1697067540000,0.6188,0.6192,0.6188,0.6191,3927.0 +1697067600000,0.6191,0.6191,0.6186,0.6188,1387.0 +1697067660000,0.6188,0.6191,0.6188,0.6191,1661.0 +1697067720000,0.619,0.6193,0.6186,0.6193,4046.0 +1697067780000,0.6194,0.6199,0.6194,0.6196,3351.0 +1697067840000,0.6196,0.62,0.6196,0.6198,1054.0 +1697067900000,0.6199,0.6204,0.6192,0.6192,3018.0 +1697067960000,0.6192,0.6192,0.6189,0.6189,1112.0 +1697068020000,0.6189,0.6189,0.6184,0.6184,867.0 +1697068080000,0.6182,0.6182,0.6181,0.6181,821.0 +1697068140000,0.6182,0.6188,0.6182,0.6188,2999.0 +1697068200000,0.6187,0.6189,0.6183,0.6189,1507.0 +1697068260000,0.6187,0.6187,0.6186,0.6186,311.0 +1697068320000,0.6187,0.6192,0.6187,0.6191,4178.0 +1697068380000,0.6188,0.6188,0.6187,0.6187,549.0 +1697068440000,0.6186,0.6191,0.6182,0.6189,2008.0 +1697068500000,0.6189,0.6191,0.6186,0.6186,2333.0 +1697068560000,0.6187,0.6199,0.6185,0.6196,8154.0 +1697068620000,0.6197,0.6198,0.6193,0.6194,3273.0 +1697068680000,0.6196,0.6197,0.6192,0.6194,2732.0 +1697068740000,0.6196,0.6197,0.6195,0.6197,822.0 +1697068800000,0.6198,0.6199,0.6181,0.6182,6816.0 +1697068860000,0.6182,0.6185,0.6179,0.6179,5016.0 +1697068920000,0.6179,0.6181,0.6178,0.6178,6365.0 +1697068980000,0.6178,0.6178,0.6168,0.6169,21492.0 +1697069040000,0.6169,0.6172,0.6166,0.6166,19075.0 +1697069100000,0.6166,0.617,0.615,0.6163,92285.0 +1697069160000,0.6162,0.618,0.6161,0.6178,27961.0 +1697069220000,0.6179,0.618,0.6177,0.6177,7520.0 +1697069280000,0.6177,0.6179,0.6173,0.6173,12335.0 +1697069340000,0.6172,0.6172,0.6164,0.6166,9146.0 +1697069400000,0.617,0.6172,0.6166,0.6166,13176.0 +1697069460000,0.6168,0.6184,0.6167,0.6182,72974.0 +1697069520000,0.6182,0.6182,0.6179,0.618,9839.0 +1697069580000,0.6179,0.618,0.6174,0.6174,5773.0 +1697069640000,0.6173,0.6182,0.6173,0.6181,6157.0 +1697069700000,0.6181,0.6181,0.6178,0.6178,7990.0 +1697069760000,0.6178,0.6182,0.6178,0.6178,2505.0 +1697069820000,0.6179,0.6183,0.6176,0.6176,11033.0 +1697069880000,0.6176,0.6177,0.6176,0.6177,1507.0 +1697069940000,0.6178,0.6182,0.6177,0.6177,1905.0 +1697070000000,0.6178,0.6181,0.6177,0.6179,2152.0 +1697070060000,0.618,0.6185,0.618,0.6184,863.0 +1697070120000,0.6183,0.6183,0.618,0.6182,5568.0 +1697070180000,0.6182,0.6182,0.6177,0.6177,1038.0 +1697070240000,0.6177,0.6177,0.6177,0.6177,459.0 +1697070300000,0.6176,0.6178,0.6176,0.6177,1460.0 +1697070360000,0.6178,0.6179,0.6177,0.6179,854.0 +1697070420000,0.6179,0.618,0.6178,0.618,1752.0 +1697070480000,0.618,0.6182,0.6177,0.6177,752.0 +1697070540000,0.6177,0.619,0.6177,0.6186,17385.0 +1697070600000,0.6185,0.619,0.6184,0.619,8736.0 +1697070660000,0.6189,0.6189,0.6177,0.6177,21779.0 +1697070720000,0.6177,0.6177,0.6172,0.6172,6967.0 +1697070780000,0.6173,0.618,0.6171,0.6171,8983.0 +1697070840000,0.6171,0.6175,0.6171,0.6175,1879.0 +1697070900000,0.6173,0.6173,0.617,0.617,2133.0 +1697070960000,0.6169,0.6169,0.6161,0.6161,6597.0 +1697071020000,0.6158,0.616,0.6157,0.616,7193.0 +1697071080000,0.6158,0.6159,0.6155,0.6158,4109.0 +1697071140000,0.6156,0.6171,0.6156,0.6168,24045.0 +1697071200000,0.6167,0.6168,0.6165,0.6165,4725.0 +1697071260000,0.6164,0.6165,0.6163,0.6163,1569.0 +1697071320000,0.6164,0.6166,0.6163,0.6165,2692.0 +1697071380000,0.6164,0.6164,0.6162,0.6162,259.0 +1697071440000,0.6162,0.6164,0.6159,0.6164,3754.0 +1697071500000,0.6163,0.6168,0.6163,0.6164,4897.0 +1697071560000,0.6162,0.6162,0.6155,0.6157,6028.0 +1697071620000,0.616,0.6163,0.616,0.616,3699.0 +1697071680000,0.616,0.6166,0.6159,0.6163,5821.0 +1697071740000,0.6164,0.6167,0.6162,0.6162,6099.0 +1697071800000,0.6161,0.6166,0.6161,0.6163,8203.0 +1697071860000,0.6164,0.6167,0.6164,0.6165,4171.0 +1697071920000,0.6165,0.6165,0.6164,0.6164,952.0 +1697071980000,0.6163,0.6165,0.6163,0.6165,301.0 +1697072040000,0.6165,0.6165,0.6165,0.6165,355.0 +1697072100000,0.6166,0.6167,0.6165,0.6167,1263.0 +1697072160000,0.6168,0.6173,0.6168,0.6172,2431.0 +1697072220000,0.617,0.617,0.6166,0.6168,1536.0 +1697072280000,0.6167,0.6167,0.6164,0.6164,438.0 +1697072340000,0.6164,0.6167,0.6164,0.6167,348.0 +1697072400000,0.6167,0.617,0.6165,0.6165,1142.0 +1697072460000,0.6165,0.6165,0.6162,0.6162,2545.0 +1697072520000,0.6162,0.6162,0.6156,0.6156,8360.0 +1697072580000,0.6156,0.6156,0.6151,0.6152,5270.0 +1697072640000,0.6153,0.6157,0.615,0.6152,30958.0 +1697072700000,0.6151,0.6153,0.615,0.6152,3654.0 +1697072760000,0.6151,0.6161,0.6151,0.616,7908.0 +1697072820000,0.6158,0.6158,0.6155,0.6155,1755.0 +1697072880000,0.6156,0.6159,0.6155,0.6158,403.0 +1697072940000,0.6158,0.6158,0.6155,0.6157,8927.0 +1697073000000,0.6157,0.6158,0.6155,0.6157,2668.0 +1697073060000,0.6156,0.6156,0.6154,0.6154,2384.0 +1697073120000,0.6153,0.6153,0.615,0.6151,6395.0 +1697073180000,0.6151,0.6151,0.6141,0.6146,23962.0 +1697073240000,0.6148,0.6149,0.6147,0.6147,3418.0 +1697073300000,0.6149,0.6157,0.6149,0.6157,20858.0 +1697073360000,0.6157,0.6157,0.6155,0.6156,3550.0 +1697073420000,0.6156,0.6158,0.6154,0.6154,10115.0 +1697073480000,0.6155,0.6172,0.6155,0.617,38998.0 +1697073540000,0.617,0.617,0.6169,0.6169,486.0 +1697073600000,0.6169,0.6177,0.6168,0.6175,19360.0 +1697073660000,0.6173,0.6173,0.6166,0.6166,15408.0 +1697073720000,0.6166,0.6169,0.6166,0.6169,3500.0 +1697073780000,0.6169,0.617,0.6169,0.617,2083.0 +1697073840000,0.617,0.617,0.611,0.6115,264852.0 +1697073900000,0.6115,0.6118,0.6034,0.6099,371127.0 +1697073960000,0.6101,0.6104,0.6096,0.6101,41121.0 +1697074020000,0.6102,0.6106,0.6099,0.6106,28410.0 +1697074080000,0.6106,0.6107,0.6101,0.6107,19443.0 +1697074140000,0.6107,0.6108,0.6105,0.6106,17457.0 +1697074200000,0.6106,0.6108,0.6106,0.6108,9059.0 +1697074260000,0.6108,0.6109,0.6106,0.6106,12107.0 +1697074320000,0.6105,0.6106,0.6105,0.6106,2216.0 +1697074380000,0.6105,0.6106,0.6082,0.6082,26205.0 +1697074440000,0.6082,0.6088,0.6082,0.6086,5987.0 +1697074500000,0.6087,0.6091,0.6086,0.6086,10987.0 +1697074560000,0.6086,0.6087,0.6083,0.6084,5543.0 +1697074620000,0.6084,0.6088,0.6084,0.6086,6384.0 +1697074680000,0.6087,0.6087,0.6081,0.6083,4988.0 +1697074740000,0.6084,0.6084,0.591,0.5986,1396378.0 +1697074800000,0.5987,0.6004,0.5932,0.5997,492416.0 +1697074860000,0.5997,0.6002,0.5993,0.6001,51546.0 +1697074920000,0.6,0.6001,0.599,0.599,56544.0 +1697074980000,0.5989,0.5992,0.5985,0.5992,27581.0 +1697075040000,0.5993,0.5993,0.598,0.5984,34604.0 +1697075100000,0.5984,0.5989,0.5983,0.5988,21736.0 +1697075160000,0.5986,0.599,0.5983,0.5983,18889.0 +1697075220000,0.5983,0.5984,0.5976,0.5977,26684.0 +1697075280000,0.5977,0.5977,0.5969,0.5969,20495.0 +1697075340000,0.5969,0.5969,0.5951,0.5953,61432.0 +1697075400000,0.5957,0.5963,0.5949,0.5949,41708.0 +1697075460000,0.5951,0.5955,0.5947,0.595,20449.0 +1697075520000,0.5952,0.5952,0.5936,0.5939,31109.0 +1697075580000,0.5938,0.5941,0.5917,0.5924,69726.0 +1697075640000,0.5925,0.5934,0.592,0.592,54231.0 +1697075700000,0.5924,0.5932,0.5924,0.5929,14334.0 +1697075760000,0.5929,0.593,0.5905,0.5907,55325.0 +1697075820000,0.5908,0.5921,0.5908,0.5918,39326.0 +1697075880000,0.592,0.5928,0.5911,0.592,54312.0 +1697075940000,0.5919,0.5924,0.5906,0.5906,31652.0 +1697076000000,0.5909,0.5917,0.5907,0.5907,40483.0 +1697076060000,0.5907,0.5919,0.5905,0.5914,31435.0 +1697076120000,0.5916,0.5926,0.5916,0.5925,17215.0 +1697076180000,0.5926,0.593,0.5925,0.5928,15484.0 +1697076240000,0.5927,0.5927,0.5926,0.5927,5607.0 +1697076300000,0.5926,0.5927,0.5924,0.5926,16764.0 +1697076360000,0.5925,0.5928,0.5925,0.5925,12420.0 +1697076420000,0.5925,0.5926,0.5921,0.5922,15764.0 +1697076480000,0.5922,0.5926,0.5921,0.5926,33101.0 +1697076540000,0.5926,0.5926,0.5923,0.5924,13128.0 +1697076600000,0.5925,0.593,0.592,0.593,99928.0 +1697076660000,0.593,0.5939,0.593,0.5939,25807.0 +1697076720000,0.5939,0.5941,0.5939,0.5941,6285.0 +1697076780000,0.594,0.5941,0.5933,0.5939,16607.0 +1697076840000,0.5939,0.5943,0.5937,0.5943,47758.0 +1697076900000,0.5944,0.5945,0.5941,0.5944,22880.0 +1697076960000,0.5945,0.5948,0.5944,0.5948,4572.0 +1697077020000,0.5948,0.5953,0.5948,0.595,21457.0 +1697077080000,0.5952,0.5957,0.595,0.5956,4965.0 +1697077140000,0.5957,0.5957,0.5952,0.5952,13458.0 +1697077200000,0.5953,0.5953,0.594,0.5945,35789.0 +1697077260000,0.5946,0.5954,0.5945,0.5954,14020.0 +1697077320000,0.5954,0.5966,0.5954,0.596,43634.0 +1697077380000,0.5959,0.5959,0.5958,0.5958,760.0 +1697077440000,0.5958,0.5962,0.5958,0.5958,10209.0 +1697077500000,0.5958,0.5964,0.5955,0.5957,19390.0 +1697077560000,0.5955,0.596,0.595,0.5952,15842.0 +1697077620000,0.5951,0.5957,0.595,0.5957,8913.0 +1697077680000,0.5957,0.5959,0.5957,0.5958,4537.0 +1697077740000,0.5959,0.5959,0.5954,0.5954,13632.0 +1697077800000,0.5954,0.5999,0.5952,0.5999,244853.0 +1697077860000,0.5998,0.6003,0.5994,0.6002,52108.0 +1697077920000,0.6001,0.6005,0.6,0.6004,17665.0 +1697077980000,0.6002,0.6006,0.5999,0.5999,34480.0 +1697078040000,0.5999,0.601,0.5998,0.6008,44336.0 +1697078100000,0.6007,0.6011,0.6005,0.6011,13353.0 +1697078160000,0.6012,0.6015,0.6012,0.6015,6726.0 +1697078220000,0.6015,0.6017,0.6007,0.6015,11023.0 +1697078280000,0.6016,0.6025,0.6016,0.6024,13287.0 +1697078340000,0.6025,0.6026,0.6019,0.6022,33012.0 +1697078400000,0.6024,0.6024,0.6019,0.6024,7702.0 +1697078460000,0.6023,0.6041,0.602,0.6038,110562.0 +1697078520000,0.604,0.6052,0.604,0.6049,76762.0 +1697078580000,0.6049,0.6058,0.6049,0.6053,27855.0 +1697078640000,0.6053,0.606,0.6044,0.6057,66663.0 +1697078700000,0.6059,0.6068,0.6057,0.6068,48016.0 +1697078760000,0.6068,0.6083,0.6067,0.608,86975.0 +1697078820000,0.6083,0.6108,0.6077,0.6101,142125.0 +1697078880000,0.6102,0.6107,0.6097,0.6103,19860.0 +1697078940000,0.61,0.6115,0.6088,0.6095,69751.0 +1697079000000,0.6097,0.6097,0.6085,0.6085,19957.0 +1697079060000,0.6086,0.6104,0.6086,0.61,13459.0 +1697079120000,0.6102,0.6111,0.6099,0.6109,4784.0 +1697079180000,0.6108,0.6115,0.6104,0.6114,9349.0 +1697079240000,0.6115,0.612,0.611,0.6112,33423.0 +1697079300000,0.6111,0.6112,0.6108,0.6112,5944.0 +1697079360000,0.6112,0.6115,0.6105,0.6109,11223.0 +1697079420000,0.6108,0.6118,0.6108,0.6118,6101.0 +1697079480000,0.6117,0.612,0.6114,0.6116,7090.0 +1697079540000,0.6116,0.6118,0.6113,0.6113,2961.0 +1697079600000,0.6113,0.6119,0.6111,0.6117,24006.0 +1697079660000,0.6119,0.612,0.6107,0.6107,21656.0 +1697079720000,0.6107,0.6108,0.6075,0.6083,78557.0 +1697079780000,0.6083,0.6094,0.6083,0.6086,26924.0 +1697079840000,0.6086,0.6087,0.6083,0.6087,12409.0 +1697079900000,0.6087,0.6097,0.6086,0.6094,13795.0 +1697079960000,0.6095,0.61,0.6092,0.6092,10182.0 +1697080020000,0.6091,0.61,0.609,0.609,25671.0 +1697080080000,0.6091,0.6095,0.6091,0.6091,2598.0 +1697080140000,0.6092,0.6097,0.6091,0.6096,3363.0 +1697080200000,0.6098,0.6098,0.6084,0.6084,7478.0 +1697080260000,0.6085,0.6085,0.608,0.6083,10960.0 +1697080320000,0.6082,0.6082,0.6076,0.6076,10372.0 +1697080380000,0.6076,0.6076,0.607,0.6071,4014.0 +1697080440000,0.6071,0.6071,0.6068,0.6068,5851.0 +1697080500000,0.6068,0.6078,0.6066,0.6074,16625.0 +1697080560000,0.6074,0.608,0.6074,0.6078,4938.0 +1697080620000,0.6077,0.6078,0.6074,0.6075,5015.0 +1697080680000,0.6075,0.6075,0.6071,0.6071,4183.0 +1697080740000,0.607,0.607,0.6065,0.6065,9648.0 +1697080800000,0.6064,0.6073,0.6063,0.6067,8794.0 +1697080860000,0.6068,0.6076,0.6068,0.6072,7953.0 +1697080920000,0.6071,0.6076,0.607,0.6073,4293.0 +1697080980000,0.6073,0.6079,0.6065,0.6079,16367.0 +1697081040000,0.6079,0.6079,0.606,0.6064,10702.0 +1697081100000,0.6063,0.607,0.606,0.6061,10109.0 +1697081160000,0.6062,0.6069,0.6061,0.6063,9970.0 +1697081220000,0.6064,0.6065,0.606,0.606,1337.0 +1697081280000,0.606,0.606,0.604,0.6043,101487.0 +1697081340000,0.6046,0.6047,0.6014,0.6029,126906.0 +1697081400000,0.6029,0.6033,0.6021,0.603,15636.0 +1697081460000,0.603,0.6043,0.6029,0.6043,19587.0 +1697081520000,0.6043,0.6044,0.6034,0.6034,6999.0 +1697081580000,0.6034,0.6039,0.6032,0.6033,4830.0 +1697081640000,0.6032,0.6032,0.6023,0.6025,20612.0 +1697081700000,0.6023,0.603,0.6022,0.6022,9279.0 +1697081760000,0.6023,0.6024,0.6018,0.602,19357.0 +1697081820000,0.602,0.602,0.6011,0.6014,10274.0 +1697081880000,0.6012,0.6018,0.6011,0.6017,9311.0 +1697081940000,0.6014,0.6015,0.6012,0.6012,5540.0 +1697082000000,0.6014,0.6022,0.6014,0.6022,16829.0 +1697082060000,0.6023,0.6025,0.6021,0.6021,9280.0 +1697082120000,0.6021,0.6022,0.6018,0.6018,5932.0 +1697082180000,0.6018,0.6019,0.6017,0.6018,5675.0 +1697082240000,0.6019,0.6021,0.6018,0.6021,13847.0 +1697082300000,0.6018,0.602,0.601,0.6014,5976.0 +1697082360000,0.6014,0.6018,0.6013,0.6017,2389.0 +1697082420000,0.6017,0.602,0.6011,0.6014,6268.0 +1697082480000,0.6012,0.6017,0.6008,0.6008,6161.0 +1697082540000,0.601,0.6011,0.6008,0.6009,1459.0 +1697082600000,0.6009,0.6014,0.6009,0.6012,4061.0 +1697082660000,0.6012,0.6019,0.601,0.6017,8785.0 +1697082720000,0.6016,0.6017,0.6009,0.6009,2839.0 +1697082780000,0.6009,0.6017,0.6008,0.6015,3207.0 +1697082840000,0.6013,0.6016,0.6008,0.6008,3347.0 +1697082900000,0.6008,0.601,0.6008,0.6009,1086.0 +1697082960000,0.601,0.6013,0.601,0.6013,3967.0 +1697083020000,0.6014,0.6016,0.6013,0.6013,1812.0 +1697083080000,0.6013,0.6015,0.601,0.601,624.0 +1697083140000,0.6011,0.6014,0.6011,0.6013,872.0 +1697083200000,0.6013,0.6021,0.6013,0.6021,18722.0 +1697083260000,0.6021,0.6021,0.6015,0.6015,3648.0 +1697083320000,0.6016,0.602,0.6014,0.6017,12335.0 +1697083380000,0.6015,0.6015,0.6008,0.6009,10308.0 +1697083440000,0.6008,0.6008,0.6006,0.6006,2699.0 +1697083500000,0.6006,0.6014,0.6004,0.6014,17765.0 +1697083560000,0.6015,0.6017,0.6015,0.6016,1528.0 +1697083620000,0.6017,0.603,0.6017,0.6026,37313.0 +1697083680000,0.6024,0.6027,0.6023,0.6026,3000.0 +1697083740000,0.6027,0.6027,0.6009,0.6012,21750.0 +1697083800000,0.6011,0.6011,0.5968,0.598,160217.0 +1697083860000,0.598,0.5988,0.5979,0.5986,36050.0 +1697083920000,0.5987,0.5991,0.5987,0.5991,8489.0 +1697083980000,0.599,0.5993,0.599,0.5992,8004.0 +1697084040000,0.5992,0.5994,0.5991,0.5992,8262.0 +1697084100000,0.5992,0.5992,0.5988,0.5989,8273.0 +1697084160000,0.5989,0.5997,0.5989,0.5997,16177.0 +1697084220000,0.5995,0.5995,0.5995,0.5995,108.0 +1697084280000,0.5997,0.6,0.5997,0.5999,10507.0 +1697084340000,0.5999,0.6002,0.5996,0.6002,13103.0 +1697084400000,0.6001,0.6006,0.6001,0.6003,9193.0 +1697084460000,0.6002,0.601,0.6002,0.6008,4557.0 +1697084520000,0.601,0.6011,0.6009,0.6011,914.0 +1697084580000,0.601,0.6011,0.6006,0.6008,8825.0 +1697084640000,0.6008,0.6013,0.6008,0.6012,4394.0 +1697084700000,0.6012,0.6016,0.6012,0.6015,7151.0 +1697084760000,0.6015,0.6015,0.6012,0.6014,4340.0 +1697084820000,0.6012,0.6015,0.6009,0.6014,15657.0 +1697084880000,0.6013,0.6015,0.6011,0.6011,1289.0 +1697084940000,0.6012,0.6016,0.6011,0.6016,785.0 +1697085000000,0.6015,0.6015,0.6011,0.6012,1283.0 +1697085060000,0.6014,0.6014,0.6006,0.6006,9648.0 +1697085120000,0.6007,0.6015,0.6005,0.6009,19066.0 +1697085180000,0.6007,0.6028,0.6007,0.6028,40735.0 +1697085240000,0.6028,0.6029,0.6006,0.6013,30818.0 +1697085300000,0.6013,0.6015,0.5998,0.6003,43823.0 +1697085360000,0.6007,0.6014,0.6005,0.6014,8749.0 +1697085420000,0.6013,0.6014,0.6012,0.6014,787.0 +1697085480000,0.6013,0.6016,0.6008,0.6012,5408.0 +1697085540000,0.6014,0.6014,0.6007,0.6009,5175.0 +1697085600000,0.6008,0.6012,0.6007,0.601,2970.0 +1697085660000,0.6011,0.6016,0.6011,0.6014,1813.0 +1697085720000,0.6013,0.6017,0.6012,0.6014,6323.0 +1697085780000,0.6013,0.6013,0.6008,0.601,7269.0 +1697085840000,0.6009,0.6012,0.6008,0.6009,5558.0 +1697085900000,0.6009,0.601,0.6009,0.601,1036.0 +1697085960000,0.6009,0.6012,0.6009,0.6012,3523.0 +1697086020000,0.6012,0.6017,0.6012,0.6015,5040.0 +1697086080000,0.6015,0.6017,0.6011,0.6016,8714.0 +1697086140000,0.6016,0.6019,0.6015,0.6015,3175.0 +1697086200000,0.6016,0.6017,0.6014,0.6015,409.0 +1697086260000,0.6015,0.6018,0.6015,0.6016,3097.0 +1697086320000,0.6015,0.6018,0.6015,0.6016,4411.0 +1697086380000,0.6017,0.6017,0.6013,0.6013,4081.0 +1697086440000,0.6014,0.6014,0.6011,0.6011,2411.0 +1697086500000,0.6012,0.6012,0.6009,0.601,2718.0 +1697086560000,0.6011,0.6012,0.6011,0.6011,3434.0 +1697086620000,0.6013,0.6014,0.6011,0.6013,6327.0 +1697086680000,0.601,0.6012,0.6006,0.6006,11203.0 +1697086740000,0.6007,0.601,0.6007,0.6008,2517.0 +1697086800000,0.6007,0.601,0.6006,0.6006,5861.0 +1697086860000,0.6006,0.601,0.6006,0.6008,12719.0 +1697086920000,0.6008,0.602,0.6008,0.602,32152.0 +1697086980000,0.6019,0.6023,0.6016,0.6022,10299.0 +1697087040000,0.6021,0.6029,0.6021,0.6025,17784.0 +1697087100000,0.6028,0.6031,0.6021,0.6022,18508.0 +1697087160000,0.6021,0.6023,0.6015,0.6015,9099.0 +1697087220000,0.6017,0.6017,0.6014,0.6016,6876.0 +1697087280000,0.6017,0.6018,0.6011,0.6011,14029.0 +1697087340000,0.6013,0.6023,0.6013,0.6023,6758.0 +1697087400000,0.6023,0.6024,0.6019,0.602,1847.0 +1697087460000,0.6021,0.6024,0.602,0.602,6644.0 +1697087520000,0.6021,0.6022,0.6017,0.6018,5078.0 +1697087580000,0.6019,0.6021,0.6018,0.6019,3756.0 +1697087640000,0.6019,0.6019,0.6014,0.6014,2251.0 +1697087700000,0.6013,0.6015,0.601,0.6015,4097.0 +1697087760000,0.6016,0.602,0.6016,0.6019,1510.0 +1697087820000,0.602,0.6028,0.602,0.6028,5322.0 +1697087880000,0.6027,0.6027,0.6022,0.6025,2552.0 +1697087940000,0.6023,0.6023,0.602,0.6023,2038.0 +1697088000000,0.6024,0.6034,0.6024,0.6033,19183.0 +1697088060000,0.6033,0.6033,0.6028,0.6032,6107.0 +1697088120000,0.6032,0.6033,0.6025,0.6032,19480.0 +1697088180000,0.6032,0.6033,0.6032,0.6033,252.0 +1697088240000,0.6034,0.6039,0.6034,0.6039,3830.0 +1697088300000,0.6035,0.6036,0.6029,0.6032,3497.0 +1697088360000,0.6032,0.6038,0.6032,0.6037,7251.0 +1697088420000,0.6038,0.6041,0.6037,0.6041,2182.0 +1697088480000,0.6041,0.6044,0.6038,0.6043,6722.0 +1697088540000,0.6043,0.6047,0.604,0.6045,6458.0 +1697088600000,0.6045,0.6045,0.6042,0.6042,1282.0 +1697088660000,0.6043,0.6057,0.6043,0.6048,57873.0 +1697088720000,0.6048,0.6048,0.6043,0.6043,3603.0 +1697088780000,0.6042,0.6042,0.6031,0.6034,49826.0 +1697088840000,0.6033,0.6033,0.6025,0.6025,8970.0 +1697088900000,0.6026,0.6028,0.6026,0.6027,7709.0 +1697088960000,0.6027,0.6027,0.6025,0.6025,1648.0 +1697089020000,0.6025,0.6027,0.6025,0.6027,16618.0 +1697089080000,0.6027,0.6027,0.6024,0.6024,6490.0 +1697089140000,0.6024,0.6025,0.6019,0.6019,20956.0 +1697089200000,0.6019,0.6033,0.6019,0.6033,22305.0 +1697089260000,0.6032,0.6037,0.6032,0.6034,4134.0 +1697089320000,0.6032,0.6033,0.6031,0.6031,363.0 +1697089380000,0.6032,0.6033,0.6029,0.6032,9166.0 +1697089440000,0.6031,0.6032,0.6029,0.6029,931.0 +1697089500000,0.6029,0.6032,0.6027,0.6031,4191.0 +1697089560000,0.6032,0.6035,0.6032,0.6035,620.0 +1697089620000,0.6033,0.6037,0.6031,0.6036,901.0 +1697089680000,0.6037,0.604,0.6037,0.6038,5245.0 +1697089740000,0.604,0.6042,0.604,0.6042,2512.0 +1697089800000,0.604,0.6042,0.604,0.6041,1239.0 +1697089860000,0.604,0.6042,0.6039,0.6039,3259.0 +1697089920000,0.6042,0.6044,0.6042,0.6042,989.0 +1697089980000,0.6042,0.6043,0.6034,0.6038,15597.0 +1697090040000,0.6038,0.6039,0.6037,0.6039,926.0 +1697090100000,0.6039,0.6039,0.6036,0.6036,1284.0 +1697090160000,0.6037,0.6038,0.6033,0.6033,1217.0 +1697090220000,0.6032,0.6037,0.6031,0.6037,8062.0 +1697090280000,0.6038,0.604,0.6036,0.6039,2833.0 +1697090340000,0.6039,0.604,0.6034,0.6036,7812.0 +1697090400000,0.6034,0.6036,0.6032,0.6033,10844.0 +1697090460000,0.6034,0.6034,0.603,0.6033,2704.0 +1697090520000,0.6034,0.6038,0.6032,0.6038,7615.0 +1697090580000,0.6037,0.6045,0.6036,0.6045,7703.0 +1697090640000,0.6045,0.6049,0.6045,0.6048,4129.0 +1697090700000,0.6049,0.6052,0.6048,0.6051,12622.0 +1697090760000,0.605,0.6052,0.605,0.605,3072.0 +1697090820000,0.605,0.605,0.6045,0.6047,3897.0 +1697090880000,0.6049,0.6051,0.6048,0.6051,1238.0 +1697090940000,0.6051,0.6051,0.6048,0.6048,5902.0 +1697091000000,0.6049,0.6049,0.6047,0.6047,5324.0 +1697091060000,0.6045,0.6046,0.6038,0.6046,7326.0 +1697091120000,0.6046,0.605,0.6044,0.6048,7284.0 +1697091180000,0.6045,0.6045,0.604,0.604,3823.0 +1697091240000,0.604,0.6045,0.604,0.604,936.0 +1697091300000,0.6041,0.6055,0.6041,0.6055,6407.0 +1697091360000,0.6057,0.6059,0.6054,0.6058,6142.0 +1697091420000,0.6055,0.6056,0.605,0.6053,10645.0 +1697091480000,0.6056,0.6061,0.6053,0.6056,10128.0 +1697091540000,0.6057,0.6061,0.6057,0.6059,4925.0 +1697091600000,0.6057,0.6057,0.6053,0.6053,5225.0 +1697091660000,0.605,0.6053,0.6046,0.6053,4717.0 +1697091720000,0.6053,0.6054,0.6051,0.6053,1178.0 +1697091780000,0.6054,0.6064,0.6054,0.6063,51606.0 +1697091840000,0.6063,0.6066,0.606,0.6064,7177.0 +1697091900000,0.6067,0.6068,0.6063,0.6065,1936.0 +1697091960000,0.6064,0.6077,0.6064,0.6073,28411.0 +1697092020000,0.6072,0.608,0.607,0.6077,22969.0 +1697092080000,0.6079,0.6086,0.6076,0.6086,28328.0 +1697092140000,0.6086,0.6086,0.6078,0.6082,16307.0 +1697092200000,0.6081,0.6085,0.6073,0.6079,20252.0 +1697092260000,0.6079,0.6092,0.6079,0.6089,35798.0 +1697092320000,0.609,0.6092,0.6083,0.6087,6607.0 +1697092380000,0.6088,0.6089,0.6075,0.6086,16985.0 +1697092440000,0.6086,0.6091,0.6086,0.6091,10269.0 +1697092500000,0.6091,0.6101,0.6087,0.61,53140.0 +1697092560000,0.61,0.6101,0.6099,0.6101,14205.0 +1697092620000,0.6101,0.6101,0.6097,0.61,5191.0 +1697092680000,0.6097,0.6101,0.6094,0.6101,15761.0 +1697092740000,0.6101,0.6101,0.6092,0.6096,9549.0 +1697092800000,0.6096,0.6106,0.6096,0.6104,6728.0 +1697092860000,0.6105,0.6107,0.6101,0.6102,10882.0 +1697092920000,0.61,0.61,0.6092,0.6092,14097.0 +1697092980000,0.6092,0.6093,0.6088,0.6089,3723.0 +1697093040000,0.6091,0.6092,0.6088,0.6088,7726.0 +1697093100000,0.6087,0.6089,0.6086,0.6086,5067.0 +1697093160000,0.6093,0.6093,0.609,0.6092,2654.0 +1697093220000,0.6092,0.6092,0.608,0.6086,9112.0 +1697093280000,0.6086,0.6088,0.6083,0.6084,5405.0 +1697093340000,0.6084,0.6084,0.6079,0.6079,2592.0 +1697093400000,0.6079,0.6079,0.6065,0.6065,24127.0 +1697093460000,0.6065,0.6066,0.6065,0.6065,1523.0 +1697093520000,0.6066,0.6066,0.606,0.6063,15037.0 +1697093580000,0.6062,0.6062,0.606,0.6062,6116.0 +1697093640000,0.6061,0.6062,0.6057,0.6057,8283.0 +1697093700000,0.6057,0.606,0.6055,0.6058,9055.0 +1697093760000,0.6059,0.6068,0.6059,0.6065,11136.0 +1697093820000,0.6065,0.6065,0.6058,0.606,6414.0 +1697093880000,0.6061,0.6064,0.6058,0.6059,3761.0 +1697093940000,0.6058,0.6063,0.6058,0.6061,1178.0 +1697094000000,0.606,0.6066,0.6057,0.6058,10881.0 +1697094060000,0.6058,0.606,0.6057,0.6057,7157.0 +1697094120000,0.6058,0.6064,0.6055,0.6062,13476.0 +1697094180000,0.6061,0.6062,0.6045,0.6045,22154.0 +1697094240000,0.6045,0.6046,0.6042,0.6043,10422.0 +1697094300000,0.6042,0.6045,0.604,0.6045,9090.0 +1697094360000,0.6046,0.6056,0.6041,0.6055,16189.0 +1697094420000,0.6055,0.6056,0.6051,0.6056,3266.0 +1697094480000,0.6055,0.6067,0.6055,0.6067,5047.0 +1697094540000,0.6066,0.6067,0.6055,0.6055,5913.0 +1697094600000,0.6055,0.6061,0.6054,0.606,12382.0 +1697094660000,0.6059,0.6067,0.6059,0.6063,11998.0 +1697094720000,0.6067,0.6068,0.606,0.6064,4423.0 +1697094780000,0.6063,0.6068,0.6063,0.6067,3460.0 +1697094840000,0.6068,0.6073,0.6067,0.6067,5536.0 +1697094900000,0.6067,0.6073,0.606,0.607,19371.0 +1697094960000,0.6068,0.6074,0.6068,0.6074,12373.0 +1697095020000,0.6074,0.6076,0.6069,0.6071,10504.0 +1697095080000,0.6071,0.6075,0.6069,0.6074,8182.0 +1697095140000,0.6071,0.6072,0.6065,0.6065,7388.0 +1697095200000,0.6064,0.6064,0.6056,0.6057,6360.0 +1697095260000,0.6055,0.6061,0.6052,0.6061,4526.0 +1697095320000,0.6059,0.6059,0.6055,0.6055,1154.0 +1697095380000,0.6056,0.6058,0.6055,0.6056,1826.0 +1697095440000,0.6056,0.6057,0.6051,0.6053,14252.0 +1697095500000,0.6051,0.6054,0.6049,0.6052,1220.0 +1697095560000,0.6053,0.6062,0.6053,0.6062,7732.0 +1697095620000,0.6057,0.606,0.6056,0.6059,1451.0 +1697095680000,0.606,0.6061,0.6057,0.6057,2238.0 +1697095740000,0.6058,0.606,0.6058,0.6059,683.0 +1697095800000,0.606,0.6064,0.6059,0.6064,2356.0 +1697095860000,0.6065,0.6072,0.6065,0.6072,4983.0 +1697095920000,0.6072,0.6072,0.6067,0.6071,9469.0 +1697095980000,0.607,0.6072,0.6068,0.6068,4087.0 +1697096040000,0.6067,0.6067,0.606,0.6063,9485.0 +1697096100000,0.6063,0.6064,0.606,0.6061,1190.0 +1697096160000,0.6061,0.6064,0.606,0.6061,1825.0 +1697096220000,0.6063,0.6067,0.6054,0.6054,7735.0 +1697096280000,0.6055,0.6055,0.6051,0.6051,4525.0 +1697096340000,0.605,0.6052,0.6049,0.6051,2572.0 +1697096400000,0.6051,0.6051,0.605,0.605,7100.0 +1697096460000,0.605,0.6056,0.605,0.6056,5201.0 +1697096520000,0.6054,0.6056,0.6053,0.6056,971.0 +1697096580000,0.6057,0.6063,0.6057,0.6063,3512.0 +1697096640000,0.6063,0.6067,0.606,0.6067,3013.0 +1697096700000,0.6067,0.6071,0.6061,0.6061,8000.0 +1697096760000,0.606,0.6076,0.6057,0.6071,21173.0 +1697096820000,0.6073,0.6081,0.6073,0.6078,7884.0 +1697096880000,0.6078,0.6078,0.6068,0.6069,7275.0 +1697096940000,0.607,0.6071,0.6069,0.6071,1164.0 +1697097000000,0.607,0.6072,0.6069,0.6069,10037.0 +1697097060000,0.607,0.6074,0.6069,0.6069,4995.0 +1697097120000,0.6069,0.6069,0.6065,0.6066,2534.0 +1697097180000,0.6065,0.6067,0.6047,0.6054,85360.0 +1697097240000,0.6053,0.6055,0.6049,0.605,7753.0 +1697097300000,0.605,0.6052,0.6049,0.605,969.0 +1697097360000,0.6052,0.6054,0.6051,0.6052,886.0 +1697097420000,0.605,0.6053,0.605,0.6051,815.0 +1697097480000,0.6051,0.6054,0.6051,0.6051,1528.0 +1697097540000,0.6051,0.6051,0.6033,0.6043,30795.0 +1697097600000,0.6043,0.605,0.6043,0.605,9069.0 +1697097660000,0.605,0.605,0.6043,0.605,9174.0 +1697097720000,0.605,0.6053,0.6047,0.6053,13012.0 +1697097780000,0.6052,0.6058,0.6052,0.6058,8154.0 +1697097840000,0.6058,0.6068,0.6054,0.6062,49664.0 +1697097900000,0.6063,0.6065,0.6058,0.6061,9794.0 +1697097960000,0.6063,0.6063,0.6058,0.6061,3892.0 +1697098020000,0.606,0.6063,0.606,0.6061,1449.0 +1697098080000,0.6059,0.6059,0.6048,0.6049,9195.0 +1697098140000,0.605,0.6052,0.6041,0.6044,8198.0 +1697098200000,0.6045,0.6048,0.6043,0.6043,2004.0 +1697098260000,0.6042,0.6048,0.6041,0.6047,351.0 +1697098320000,0.6047,0.6047,0.6037,0.6045,22452.0 +1697098380000,0.6044,0.6044,0.6022,0.6022,53652.0 +1697098440000,0.6022,0.6031,0.6022,0.6031,7086.0 +1697098500000,0.6029,0.6039,0.6026,0.6038,7984.0 +1697098560000,0.6035,0.6035,0.6028,0.6031,19760.0 +1697098620000,0.603,0.6034,0.603,0.6034,3933.0 +1697098680000,0.6033,0.6042,0.6026,0.604,13664.0 +1697098740000,0.604,0.6044,0.604,0.6042,6168.0 +1697098800000,0.6043,0.6043,0.6037,0.6037,5515.0 +1697098860000,0.6038,0.6042,0.6038,0.6042,4984.0 +1697098920000,0.6042,0.6044,0.6037,0.6041,8748.0 +1697098980000,0.6039,0.6045,0.6036,0.6042,5915.0 +1697099040000,0.6041,0.6041,0.603,0.6037,6047.0 +1697099100000,0.6035,0.6035,0.6029,0.6032,9870.0 +1697099160000,0.6031,0.6032,0.6026,0.6032,2184.0 +1697099220000,0.6027,0.6033,0.6026,0.6033,2734.0 +1697099280000,0.6031,0.6031,0.6028,0.6028,497.0 +1697099340000,0.6028,0.6028,0.6028,0.6028,43.0 +1697099400000,0.6028,0.6034,0.6027,0.603,5257.0 +1697099460000,0.603,0.6036,0.603,0.6036,3053.0 +1697099520000,0.604,0.6041,0.6038,0.6038,2249.0 +1697099580000,0.6037,0.6044,0.6037,0.6044,3462.0 +1697099640000,0.6045,0.6046,0.6042,0.6043,3669.0 +1697099700000,0.6043,0.6046,0.6037,0.604,8013.0 +1697099760000,0.6037,0.6044,0.6037,0.6044,3416.0 +1697099820000,0.6046,0.6046,0.6044,0.6045,2973.0 +1697099880000,0.6046,0.6047,0.6039,0.6042,2568.0 +1697099940000,0.6041,0.6052,0.604,0.605,10880.0 +1697100000000,0.605,0.6059,0.6048,0.6058,20533.0 +1697100060000,0.6059,0.6063,0.6054,0.6054,10461.0 +1697100120000,0.6054,0.6058,0.605,0.6057,8423.0 +1697100180000,0.6054,0.606,0.6053,0.6056,4154.0 +1697100240000,0.6061,0.6063,0.6061,0.6063,732.0 +1697100300000,0.6063,0.6063,0.6059,0.6062,726.0 +1697100360000,0.6062,0.6062,0.606,0.6061,748.0 +1697100420000,0.6061,0.6062,0.6059,0.6061,966.0 +1697100480000,0.606,0.606,0.6053,0.6055,1575.0 +1697100540000,0.6055,0.6057,0.6055,0.6055,486.0 +1697100600000,0.6055,0.6056,0.6053,0.6055,1599.0 +1697100660000,0.6052,0.6056,0.605,0.6053,5785.0 +1697100720000,0.6048,0.6054,0.6048,0.6054,285.0 +1697100780000,0.6053,0.6057,0.6051,0.6056,3407.0 +1697100840000,0.6055,0.6057,0.6054,0.6056,1110.0 +1697100900000,0.6056,0.6056,0.6045,0.6046,1857.0 +1697100960000,0.6044,0.6044,0.6037,0.6038,3840.0 +1697101020000,0.604,0.6044,0.604,0.6043,3233.0 +1697101080000,0.6044,0.6045,0.6039,0.6043,8031.0 +1697101140000,0.6044,0.6047,0.6039,0.6044,6618.0 +1697101200000,0.6043,0.6048,0.6039,0.6047,5731.0 +1697101260000,0.6045,0.6047,0.6042,0.6047,2792.0 +1697101320000,0.6045,0.6049,0.6045,0.6049,2127.0 +1697101380000,0.605,0.6052,0.6046,0.6052,3595.0 +1697101440000,0.6051,0.6052,0.6048,0.6052,2625.0 +1697101500000,0.6052,0.6056,0.605,0.6055,5655.0 +1697101560000,0.6056,0.606,0.605,0.6053,20685.0 +1697101620000,0.6053,0.6053,0.6045,0.6045,2142.0 +1697101680000,0.6047,0.6049,0.6046,0.6047,7233.0 +1697101740000,0.6047,0.605,0.6045,0.6045,2579.0 +1697101800000,0.6044,0.6045,0.6041,0.6041,5139.0 +1697101860000,0.6041,0.6041,0.6038,0.6039,2157.0 +1697101920000,0.6038,0.6038,0.603,0.603,13642.0 +1697101980000,0.6031,0.6033,0.6028,0.6028,12023.0 +1697102040000,0.6029,0.6033,0.6029,0.6032,15179.0 +1697102100000,0.6033,0.6039,0.6033,0.6039,3720.0 +1697102160000,0.6038,0.6039,0.6035,0.6035,4448.0 +1697102220000,0.6036,0.6036,0.603,0.603,4239.0 +1697102280000,0.6033,0.6038,0.603,0.6037,2234.0 +1697102340000,0.6036,0.6037,0.6034,0.6036,496.0 +1697102400000,0.6036,0.6037,0.603,0.603,4220.0 +1697102460000,0.603,0.603,0.6026,0.603,1435.0 +1697102520000,0.6029,0.6029,0.6018,0.6018,11916.0 +1697102580000,0.6017,0.6022,0.6014,0.602,5845.0 +1697102640000,0.6019,0.6022,0.6015,0.602,7118.0 +1697102700000,0.6017,0.6024,0.6017,0.6023,5257.0 +1697102760000,0.6022,0.6022,0.6009,0.6016,7329.0 +1697102820000,0.6016,0.602,0.6008,0.6008,12441.0 +1697102880000,0.6011,0.6011,0.6002,0.6003,24466.0 +1697102940000,0.6003,0.6005,0.5993,0.5994,36965.0 +1697103000000,0.5995,0.6003,0.5995,0.5997,30985.0 +1697103060000,0.5997,0.5999,0.5996,0.5997,18863.0 +1697103120000,0.5996,0.5999,0.5984,0.5985,39303.0 +1697103180000,0.5988,0.5993,0.5988,0.5991,23706.0 +1697103240000,0.5991,0.5991,0.5986,0.5987,18541.0 +1697103300000,0.5987,0.5991,0.5984,0.5988,22106.0 +1697103360000,0.5989,0.5989,0.5984,0.5984,12288.0 +1697103420000,0.5986,0.5987,0.5976,0.5976,27354.0 +1697103480000,0.5977,0.5978,0.5955,0.5956,78525.0 +1697103540000,0.5955,0.5975,0.5954,0.5975,35306.0 +1697103600000,0.5973,0.598,0.5972,0.5974,18633.0 +1697103660000,0.5971,0.598,0.5971,0.598,12868.0 +1697103720000,0.5977,0.5984,0.5975,0.5984,14418.0 +1697103780000,0.5986,0.5994,0.5984,0.5994,17448.0 +1697103840000,0.5994,0.5994,0.5977,0.5984,39290.0 +1697103900000,0.5987,0.5989,0.5981,0.5984,11529.0 +1697103960000,0.5983,0.5986,0.5979,0.598,2601.0 +1697104020000,0.598,0.5983,0.5978,0.5978,6360.0 +1697104080000,0.5981,0.5984,0.5981,0.5982,5206.0 +1697104140000,0.5982,0.5989,0.5982,0.5988,3975.0 +1697104200000,0.5988,0.5999,0.5987,0.5999,10881.0 +1697104260000,0.5999,0.6,0.5989,0.5991,10711.0 +1697104320000,0.599,0.5993,0.5974,0.5979,59077.0 +1697104380000,0.598,0.5985,0.598,0.5982,9401.0 +1697104440000,0.5983,0.5985,0.5981,0.5984,7596.0 +1697104500000,0.5985,0.5991,0.5984,0.5988,23159.0 +1697104560000,0.599,0.599,0.5974,0.5976,17947.0 +1697104620000,0.5976,0.5977,0.5931,0.5951,102533.0 +1697104680000,0.5946,0.5974,0.5944,0.5974,61745.0 +1697104740000,0.597,0.5979,0.5965,0.5976,62639.0 +1697104800000,0.5975,0.5987,0.5973,0.5984,24211.0 +1697104860000,0.5985,0.5988,0.5973,0.5975,28039.0 +1697104920000,0.5973,0.5974,0.5968,0.5968,14524.0 +1697104980000,0.597,0.5979,0.597,0.5979,12575.0 +1697105040000,0.5979,0.5989,0.5976,0.5989,12414.0 +1697105100000,0.5988,0.5995,0.5988,0.5995,10736.0 +1697105160000,0.5991,0.5991,0.5988,0.5991,9126.0 +1697105220000,0.5992,0.5997,0.599,0.5997,9555.0 +1697105280000,0.5995,0.5997,0.5995,0.5997,2362.0 +1697105340000,0.5997,0.6001,0.5997,0.6,10096.0 +1697105400000,0.6001,0.6003,0.5998,0.6002,6701.0 +1697105460000,0.6002,0.6005,0.6002,0.6004,4416.0 +1697105520000,0.6005,0.6005,0.6002,0.6002,3718.0 +1697105580000,0.6003,0.6004,0.6003,0.6004,337.0 +1697105640000,0.6002,0.6005,0.6001,0.6004,5435.0 +1697105700000,0.6003,0.6005,0.5996,0.5998,7212.0 +1697105760000,0.5996,0.5996,0.5992,0.5996,3981.0 +1697105820000,0.5997,0.6,0.5996,0.5998,7705.0 +1697105880000,0.5999,0.6003,0.5999,0.6001,8183.0 +1697105940000,0.6001,0.6001,0.5998,0.6001,7457.0 +1697106000000,0.6001,0.6004,0.6001,0.6004,7802.0 +1697106060000,0.6004,0.6004,0.6002,0.6003,7761.0 +1697106120000,0.6003,0.601,0.6003,0.6008,5947.0 +1697106180000,0.6009,0.6011,0.6008,0.601,5441.0 +1697106240000,0.6009,0.6009,0.6005,0.6005,3377.0 +1697106300000,0.6005,0.6009,0.6004,0.6008,1536.0 +1697106360000,0.6008,0.6017,0.6008,0.6016,12535.0 +1697106420000,0.6015,0.6018,0.6012,0.6015,4502.0 +1697106480000,0.6016,0.6018,0.6014,0.6018,3799.0 +1697106540000,0.6017,0.6017,0.601,0.6014,1750.0 +1697106600000,0.6013,0.6016,0.6013,0.6013,2061.0 +1697106660000,0.6013,0.6016,0.6011,0.6016,3752.0 +1697106720000,0.6014,0.6014,0.6009,0.6009,6362.0 +1697106780000,0.6008,0.6008,0.5998,0.6001,17485.0 +1697106840000,0.6002,0.6002,0.6,0.6002,2790.0 +1697106900000,0.6002,0.6004,0.6,0.6001,9971.0 +1697106960000,0.6002,0.6009,0.6001,0.6007,32126.0 +1697107020000,0.6008,0.6009,0.6006,0.6006,3299.0 +1697107080000,0.6005,0.6007,0.6,0.6007,10369.0 +1697107140000,0.6008,0.6023,0.6008,0.6016,18492.0 +1697107200000,0.6016,0.6016,0.6009,0.6012,5644.0 +1697107260000,0.6013,0.6017,0.6013,0.6015,834.0 +1697107320000,0.6017,0.6018,0.6017,0.6017,1202.0 +1697107380000,0.6016,0.6016,0.6014,0.6016,1659.0 +1697107440000,0.6015,0.6021,0.6014,0.6014,920.0 +1697107500000,0.6013,0.6019,0.6011,0.6018,4757.0 +1697107560000,0.6018,0.6023,0.6017,0.6021,2675.0 +1697107620000,0.6022,0.6024,0.602,0.6024,7810.0 +1697107680000,0.6024,0.6029,0.6022,0.6022,11039.0 +1697107740000,0.6022,0.6022,0.6019,0.6022,6037.0 +1697107800000,0.6022,0.6027,0.6022,0.6024,2205.0 +1697107860000,0.6023,0.6023,0.6019,0.602,1442.0 +1697107920000,0.6021,0.6021,0.6017,0.6018,4404.0 +1697107980000,0.6021,0.6024,0.6021,0.6023,1226.0 +1697108040000,0.6023,0.6023,0.6021,0.6023,1271.0 +1697108100000,0.602,0.602,0.6015,0.6017,4313.0 +1697108160000,0.6015,0.6016,0.6013,0.6016,878.0 +1697108220000,0.6017,0.6025,0.6017,0.6024,5268.0 +1697108280000,0.6024,0.6026,0.6023,0.6026,1172.0 +1697108340000,0.6024,0.6024,0.6023,0.6024,346.0 +1697108400000,0.6025,0.6028,0.6024,0.6028,2370.0 +1697108460000,0.6024,0.6028,0.6023,0.6027,1581.0 +1697108520000,0.6027,0.6031,0.6027,0.6031,648.0 +1697108580000,0.6031,0.604,0.6031,0.604,9342.0 +1697108640000,0.604,0.6045,0.6037,0.6043,10321.0 +1697108700000,0.6041,0.6043,0.6032,0.6036,8798.0 +1697108760000,0.603,0.603,0.602,0.6023,2608.0 +1697108820000,0.6022,0.6023,0.6017,0.602,10856.0 +1697108880000,0.6026,0.6027,0.6014,0.6015,30332.0 +1697108940000,0.6018,0.6028,0.6016,0.6024,14656.0 +1697109000000,0.6023,0.6024,0.6023,0.6024,268.0 +1697109060000,0.6022,0.6022,0.6012,0.6014,4415.0 +1697109120000,0.6014,0.6014,0.6012,0.6014,1480.0 +1697109180000,0.6013,0.6013,0.6011,0.6013,6986.0 +1697109240000,0.6013,0.6021,0.6013,0.6018,9840.0 +1697109300000,0.6018,0.6018,0.6017,0.6018,914.0 +1697109360000,0.6017,0.6021,0.6017,0.6019,1341.0 +1697109420000,0.6018,0.6025,0.6017,0.6025,1824.0 +1697109480000,0.6026,0.603,0.6024,0.603,3051.0 +1697109540000,0.603,0.603,0.6022,0.6022,271.0 +1697109600000,0.6021,0.6025,0.6021,0.6023,746.0 +1697109660000,0.6021,0.6022,0.6017,0.6018,2635.0 +1697109720000,0.6018,0.6022,0.6016,0.6016,3083.0 +1697109780000,0.6013,0.6019,0.6012,0.6019,1376.0 +1697109840000,0.6015,0.6015,0.6013,0.6014,414.0 +1697109900000,0.6015,0.6018,0.6013,0.6018,920.0 +1697109960000,0.6018,0.6019,0.6013,0.6014,5328.0 +1697110020000,0.6015,0.6015,0.6013,0.6013,751.0 +1697110080000,0.6013,0.6017,0.6011,0.6013,1614.0 +1697110140000,0.6016,0.6019,0.6016,0.6019,161.0 +1697110200000,0.602,0.6021,0.6013,0.6016,2866.0 +1697110260000,0.6018,0.602,0.6017,0.602,3078.0 +1697110320000,0.602,0.602,0.6017,0.602,5255.0 +1697110380000,0.6021,0.6044,0.6021,0.6035,67989.0 +1697110440000,0.6035,0.6035,0.6024,0.6026,9377.0 +1697110500000,0.6026,0.6027,0.6024,0.6024,3661.0 +1697110560000,0.6026,0.6026,0.602,0.6021,5586.0 +1697110620000,0.6021,0.6021,0.6016,0.6017,6459.0 +1697110680000,0.6016,0.6017,0.6015,0.6017,8380.0 +1697110740000,0.6017,0.6017,0.6015,0.6017,3403.0 +1697110800000,0.6016,0.6016,0.6015,0.6015,2596.0 +1697110860000,0.6014,0.6015,0.601,0.6014,35279.0 +1697110920000,0.6014,0.6018,0.6014,0.6017,1645.0 +1697110980000,0.6017,0.6019,0.6016,0.6016,1820.0 +1697111040000,0.6013,0.6015,0.601,0.6015,6634.0 +1697111100000,0.6013,0.6013,0.6011,0.6011,491.0 +1697111160000,0.6011,0.6016,0.6011,0.6014,2195.0 +1697111220000,0.6015,0.6024,0.6015,0.6024,2424.0 +1697111280000,0.6023,0.6027,0.602,0.6027,3555.0 +1697111340000,0.6024,0.6026,0.6024,0.6026,309.0 +1697111400000,0.6025,0.6026,0.6024,0.6025,1096.0 +1697111460000,0.6026,0.6035,0.6026,0.6035,1032.0 +1697111520000,0.6031,0.6038,0.603,0.6038,1726.0 +1697111580000,0.6037,0.6043,0.6034,0.6043,5007.0 +1697111640000,0.6044,0.6045,0.6035,0.6038,7862.0 +1697111700000,0.6036,0.6038,0.6034,0.6037,3353.0 +1697111760000,0.6038,0.6038,0.6035,0.6035,507.0 +1697111820000,0.6036,0.6036,0.6033,0.6036,2855.0 +1697111880000,0.6035,0.6035,0.6031,0.6033,1280.0 +1697111940000,0.6034,0.6035,0.6034,0.6034,386.0 +1697112000000,0.6035,0.6036,0.6033,0.6033,9148.0 +1697112060000,0.6035,0.6049,0.6033,0.6047,26529.0 +1697112120000,0.6047,0.6051,0.6041,0.6041,12290.0 +1697112180000,0.6043,0.6047,0.6038,0.6038,6528.0 +1697112240000,0.6039,0.6042,0.6036,0.6041,2487.0 +1697112300000,0.604,0.604,0.6029,0.6029,3732.0 +1697112360000,0.6029,0.603,0.6026,0.603,2971.0 +1697112420000,0.6029,0.603,0.602,0.6022,3416.0 +1697112480000,0.6021,0.6027,0.602,0.6023,3762.0 +1697112540000,0.6023,0.6024,0.6018,0.6018,7957.0 +1697112600000,0.6021,0.6026,0.602,0.602,1975.0 +1697112660000,0.6019,0.6019,0.6018,0.6019,1181.0 +1697112720000,0.6019,0.6028,0.6019,0.6028,6182.0 +1697112780000,0.6027,0.6027,0.6024,0.6025,1314.0 +1697112840000,0.6024,0.6024,0.6024,0.6024,98.0 +1697112900000,0.6025,0.6028,0.602,0.602,2159.0 +1697112960000,0.602,0.602,0.6018,0.6018,3231.0 +1697113020000,0.6017,0.6023,0.6016,0.6022,3783.0 +1697113080000,0.6022,0.6024,0.6019,0.6019,2964.0 +1697113140000,0.6019,0.6019,0.6017,0.6019,772.0 +1697113200000,0.6019,0.6019,0.6016,0.6016,2225.0 +1697113260000,0.6015,0.6017,0.6015,0.6016,785.0 +1697113320000,0.6017,0.6018,0.6017,0.6018,166.0 +1697113380000,0.6016,0.6017,0.6013,0.6013,4110.0 +1697113440000,0.6013,0.6013,0.6006,0.6008,16967.0 +1697113500000,0.601,0.601,0.6006,0.6008,2341.0 +1697113560000,0.6008,0.6009,0.6008,0.6008,2075.0 +1697113620000,0.6006,0.6012,0.6005,0.6012,2491.0 +1697113680000,0.6012,0.6014,0.6009,0.6012,3921.0 +1697113740000,0.6012,0.602,0.6012,0.6015,4061.0 +1697113800000,0.6013,0.6015,0.6002,0.6015,16079.0 +1697113860000,0.6018,0.6029,0.6018,0.6029,10964.0 +1697113920000,0.6031,0.6031,0.6012,0.6016,7342.0 +1697113980000,0.6016,0.6018,0.6005,0.6011,18073.0 +1697114040000,0.6011,0.6013,0.6005,0.6011,5266.0 +1697114100000,0.6012,0.6021,0.6009,0.6009,10375.0 +1697114160000,0.6011,0.6016,0.601,0.6013,10987.0 +1697114220000,0.6015,0.602,0.6013,0.6018,6962.0 +1697114280000,0.6019,0.6026,0.6018,0.6026,5950.0 +1697114340000,0.6025,0.6026,0.602,0.6022,6614.0 +1697114400000,0.602,0.6021,0.6017,0.6018,5633.0 +1697114460000,0.6017,0.6017,0.6008,0.6008,25829.0 +1697114520000,0.601,0.6013,0.6009,0.6009,6632.0 +1697114580000,0.6009,0.6012,0.6007,0.6009,4724.0 +1697114640000,0.601,0.6012,0.6009,0.601,4838.0 +1697114700000,0.6011,0.6015,0.6005,0.6005,11402.0 +1697114760000,0.6004,0.6011,0.6004,0.601,3839.0 +1697114820000,0.6011,0.6022,0.601,0.602,16767.0 +1697114880000,0.6022,0.6022,0.6015,0.6021,2937.0 +1697114940000,0.602,0.6021,0.6014,0.6021,848.0 +1697115000000,0.6016,0.6019,0.6012,0.6013,1586.0 +1697115060000,0.6014,0.6021,0.6014,0.602,5387.0 +1697115120000,0.6017,0.602,0.6015,0.6015,4921.0 +1697115180000,0.6017,0.6017,0.6009,0.6013,18701.0 +1697115240000,0.6013,0.6013,0.6009,0.6011,6982.0 +1697115300000,0.6012,0.6013,0.6009,0.6009,3344.0 +1697115360000,0.6008,0.6011,0.6008,0.6011,3491.0 +1697115420000,0.6012,0.6014,0.6012,0.6012,670.0 +1697115480000,0.6012,0.6021,0.6012,0.6018,7975.0 +1697115540000,0.6018,0.6018,0.6016,0.6016,582.0 +1697115600000,0.6016,0.602,0.6012,0.6016,6159.0 +1697115660000,0.6015,0.6018,0.6013,0.6017,1611.0 +1697115720000,0.6018,0.6028,0.6017,0.6028,1624.0 +1697115780000,0.6027,0.603,0.6018,0.6023,20770.0 +1697115840000,0.6024,0.6026,0.6022,0.6024,3488.0 +1697115900000,0.6022,0.6022,0.6018,0.6021,2662.0 +1697115960000,0.6021,0.6024,0.6016,0.6023,2058.0 +1697116020000,0.6024,0.6024,0.6019,0.6021,1140.0 +1697116080000,0.6023,0.6028,0.6023,0.6027,2686.0 +1697116140000,0.6025,0.603,0.6023,0.603,2536.0 +1697116200000,0.6029,0.603,0.6025,0.6025,4650.0 +1697116260000,0.6027,0.6032,0.6025,0.6032,4767.0 +1697116320000,0.6032,0.6035,0.6032,0.6032,981.0 +1697116380000,0.6032,0.6033,0.6032,0.6033,763.0 +1697116440000,0.6033,0.6034,0.6031,0.6034,3243.0 +1697116500000,0.6035,0.6038,0.6035,0.6038,4825.0 +1697116560000,0.6038,0.6044,0.6037,0.6044,14366.0 +1697116620000,0.6043,0.6045,0.6038,0.604,7648.0 +1697116680000,0.6039,0.604,0.6036,0.604,3779.0 +1697116740000,0.6035,0.6036,0.6033,0.6033,1516.0 +1697116800000,0.603,0.603,0.602,0.6021,10562.0 +1697116860000,0.602,0.602,0.6001,0.6002,90851.0 +1697116920000,0.6003,0.6011,0.6003,0.6008,17165.0 +1697116980000,0.6009,0.6014,0.6009,0.6012,7527.0 +1697117040000,0.6012,0.6014,0.601,0.6014,5581.0 +1697117100000,0.6013,0.6015,0.601,0.601,6135.0 +1697117160000,0.6009,0.6015,0.6007,0.601,5370.0 +1697117220000,0.6012,0.6014,0.6006,0.601,5437.0 +1697117280000,0.6008,0.6011,0.6004,0.6009,3854.0 +1697117340000,0.6008,0.6013,0.6006,0.6013,3361.0 +1697117400000,0.6011,0.6015,0.6007,0.6011,12267.0 +1697117460000,0.6012,0.6014,0.6,0.6,11892.0 +1697117520000,0.5999,0.6006,0.5999,0.6002,12590.0 +1697117580000,0.6003,0.6005,0.5993,0.5996,17379.0 +1697117640000,0.5996,0.5996,0.5989,0.599,10970.0 +1697117700000,0.5989,0.5992,0.5986,0.5991,31072.0 +1697117760000,0.599,0.5994,0.599,0.5994,9365.0 +1697117820000,0.5995,0.5998,0.5994,0.5996,5663.0 +1697117880000,0.5999,0.6006,0.5998,0.6006,14190.0 +1697117940000,0.6003,0.6006,0.5994,0.5994,21972.0 +1697118000000,0.5997,0.5999,0.5989,0.5992,28199.0 +1697118060000,0.5992,0.5992,0.5987,0.5987,12063.0 +1697118120000,0.5986,0.5986,0.597,0.598,45792.0 +1697118180000,0.598,0.5987,0.5978,0.5981,11789.0 +1697118240000,0.5984,0.5999,0.5984,0.5989,33075.0 +1697118300000,0.5989,0.5991,0.5985,0.5988,4348.0 +1697118360000,0.5988,0.5991,0.5987,0.5988,4838.0 +1697118420000,0.5988,0.5988,0.5971,0.5977,10862.0 +1697118480000,0.5976,0.599,0.5973,0.599,10368.0 +1697118540000,0.5989,0.5992,0.5984,0.5992,10071.0 +1697118600000,0.5992,0.5994,0.599,0.5992,8535.0 +1697118660000,0.5991,0.5997,0.5986,0.5997,13589.0 +1697118720000,0.5997,0.5997,0.5991,0.5995,6144.0 +1697118780000,0.5993,0.5993,0.5988,0.5993,5850.0 +1697118840000,0.5992,0.5997,0.5989,0.5989,12664.0 +1697118900000,0.599,0.5995,0.5989,0.5995,5825.0 +1697118960000,0.5995,0.5997,0.5994,0.5996,5229.0 +1697119020000,0.5997,0.6,0.5997,0.6,3898.0 +1697119080000,0.6001,0.6004,0.6001,0.6003,5566.0 +1697119140000,0.6004,0.6007,0.6004,0.6007,3882.0 +1697119200000,0.6004,0.6006,0.6,0.6006,11952.0 +1697119260000,0.6003,0.6004,0.5997,0.6,9903.0 +1697119320000,0.6,0.6001,0.5997,0.5999,9163.0 +1697119380000,0.5999,0.6,0.5996,0.6,7965.0 +1697119440000,0.6001,0.6008,0.6001,0.6008,1755.0 +1697119500000,0.6008,0.6011,0.6008,0.601,9881.0 +1697119560000,0.6009,0.602,0.6008,0.6017,22335.0 +1697119620000,0.6017,0.6018,0.6015,0.6017,15490.0 +1697119680000,0.6014,0.602,0.6014,0.6016,10411.0 +1697119740000,0.6017,0.6018,0.6012,0.6013,3639.0 +1697119800000,0.6011,0.6015,0.601,0.6015,9858.0 +1697119860000,0.6015,0.603,0.6015,0.603,23543.0 +1697119920000,0.603,0.6031,0.6025,0.6025,4724.0 +1697119980000,0.6026,0.6026,0.602,0.602,2851.0 +1697120040000,0.602,0.602,0.6018,0.6019,521.0 +1697120100000,0.602,0.602,0.6018,0.6019,687.0 +1697120160000,0.6018,0.6018,0.6006,0.6015,7083.0 +1697120220000,0.6015,0.6015,0.6012,0.6014,1411.0 +1697120280000,0.6014,0.6022,0.6013,0.6022,2321.0 +1697120340000,0.602,0.6024,0.6016,0.6024,2973.0 +1697120400000,0.6024,0.6026,0.602,0.6022,2029.0 +1697120460000,0.6022,0.6023,0.6015,0.6015,2384.0 +1697120520000,0.6016,0.6024,0.6016,0.6024,1985.0 +1697120580000,0.6024,0.6029,0.6024,0.6025,2591.0 +1697120640000,0.6026,0.6031,0.6024,0.6024,4411.0 +1697120700000,0.6024,0.6024,0.6019,0.6021,1654.0 +1697120760000,0.6022,0.6028,0.6021,0.6027,6056.0 +1697120820000,0.6026,0.6036,0.6026,0.6035,7183.0 +1697120880000,0.6033,0.6035,0.6021,0.6021,5174.0 +1697120940000,0.6021,0.6024,0.601,0.6024,13258.0 +1697121000000,0.6018,0.6019,0.601,0.6019,4923.0 +1697121060000,0.6019,0.6032,0.6019,0.6031,5382.0 +1697121120000,0.603,0.603,0.6024,0.6029,11537.0 +1697121180000,0.6028,0.6031,0.6022,0.6022,11500.0 +1697121240000,0.6022,0.6035,0.6022,0.6033,14002.0 +1697121300000,0.6033,0.6033,0.6016,0.6016,7291.0 +1697121360000,0.6016,0.6021,0.6016,0.602,2481.0 +1697121420000,0.6019,0.6019,0.6014,0.6017,2322.0 +1697121480000,0.6013,0.602,0.6013,0.602,2590.0 +1697121540000,0.6018,0.6018,0.6,0.6,14153.0 +1697121600000,0.6004,0.601,0.6003,0.601,29432.0 +1697121660000,0.601,0.6015,0.601,0.601,4430.0 +1697121720000,0.6009,0.6013,0.6009,0.6011,1725.0 +1697121780000,0.6015,0.6015,0.6009,0.6009,2530.0 +1697121840000,0.6007,0.6007,0.6003,0.6003,12110.0 +1697121900000,0.6,0.6005,0.5999,0.6002,12561.0 +1697121960000,0.6,0.6003,0.5996,0.6003,15983.0 +1697122020000,0.6001,0.6011,0.6001,0.6011,6881.0 +1697122080000,0.601,0.601,0.6006,0.6006,4573.0 +1697122140000,0.6009,0.6009,0.6004,0.6007,203.0 +1697122200000,0.6007,0.6007,0.6003,0.6003,5785.0 +1697122260000,0.6008,0.6009,0.6008,0.6009,468.0 +1697122320000,0.6008,0.6008,0.6004,0.6004,6748.0 +1697122380000,0.6004,0.601,0.6004,0.6009,3843.0 +1697122440000,0.6008,0.6017,0.6008,0.6016,4901.0 +1697122500000,0.6015,0.6016,0.6006,0.6006,9486.0 +1697122560000,0.6005,0.6018,0.6005,0.6018,5990.0 +1697122620000,0.602,0.6021,0.6017,0.6017,5079.0 +1697122680000,0.6017,0.6019,0.6015,0.6019,399.0 +1697122740000,0.602,0.6025,0.602,0.6025,3061.0 +1697122800000,0.6023,0.6024,0.6014,0.6016,8243.0 +1697122860000,0.6017,0.6022,0.6015,0.6021,415.0 +1697122920000,0.6022,0.6024,0.6019,0.6024,6099.0 +1697122980000,0.6023,0.6026,0.602,0.6026,4308.0 +1697123040000,0.6027,0.6031,0.6026,0.6031,3444.0 +1697123100000,0.6031,0.6039,0.603,0.6039,21020.0 +1697123160000,0.6039,0.6046,0.6034,0.6034,10326.0 +1697123220000,0.6032,0.6037,0.603,0.6031,1895.0 +1697123280000,0.6032,0.6032,0.6031,0.6031,351.0 +1697123340000,0.6032,0.6044,0.6032,0.6043,10242.0 +1697123400000,0.6045,0.605,0.6042,0.605,10048.0 +1697123460000,0.605,0.6053,0.6044,0.6044,17688.0 +1697123520000,0.6045,0.6045,0.6044,0.6045,521.0 +1697123580000,0.6046,0.605,0.6042,0.6045,10480.0 +1697123640000,0.6048,0.6053,0.6047,0.6052,8059.0 +1697123700000,0.6053,0.6053,0.605,0.6051,2614.0 +1697123760000,0.6053,0.6061,0.6049,0.6049,15714.0 +1697123820000,0.6051,0.6068,0.6051,0.6065,11940.0 +1697123880000,0.6065,0.6066,0.606,0.606,6832.0 +1697123940000,0.606,0.606,0.6057,0.606,1958.0 +1697124000000,0.6062,0.6063,0.6057,0.6058,968.0 +1697124060000,0.6057,0.6057,0.6053,0.6053,3324.0 +1697124120000,0.6053,0.6053,0.6051,0.6053,1156.0 +1697124180000,0.6055,0.6057,0.6055,0.6055,907.0 +1697124240000,0.6057,0.6057,0.605,0.6052,1100.0 +1697124300000,0.6051,0.6052,0.605,0.6052,347.0 +1697124360000,0.6051,0.6051,0.6046,0.605,744.0 +1697124420000,0.6045,0.6048,0.6045,0.6047,2410.0 +1697124480000,0.6047,0.6047,0.6043,0.6044,245.0 +1697124540000,0.6042,0.6043,0.6038,0.6041,3796.0 +1697124600000,0.6041,0.6041,0.6033,0.6038,2573.0 +1697124660000,0.604,0.6041,0.604,0.6041,2854.0 +1697124720000,0.6041,0.6042,0.6041,0.6042,19.0 +1697124780000,0.6043,0.6054,0.6043,0.6051,6021.0 +1697124840000,0.605,0.6055,0.6049,0.6055,4762.0 +1697124900000,0.6055,0.6063,0.6055,0.606,13788.0 +1697124960000,0.6061,0.6063,0.6061,0.6062,2848.0 +1697125020000,0.6061,0.6063,0.6059,0.6063,2072.0 +1697125080000,0.6063,0.6065,0.6061,0.6065,2345.0 +1697125140000,0.6065,0.6065,0.6059,0.6063,3476.0 +1697125200000,0.6061,0.6063,0.6052,0.6052,2747.0 +1697125260000,0.6055,0.6056,0.6049,0.6052,3154.0 +1697125320000,0.6052,0.6052,0.6043,0.6046,3542.0 +1697125380000,0.6044,0.6044,0.6044,0.6044,9.0 +1697125440000,0.6044,0.6044,0.6042,0.6044,1157.0 +1697125500000,0.6045,0.6047,0.6042,0.6047,3876.0 +1697125560000,0.6049,0.6057,0.6049,0.6056,1805.0 +1697125620000,0.6051,0.6051,0.6042,0.6042,4414.0 +1697125680000,0.6041,0.6041,0.6033,0.6033,7710.0 +1697125740000,0.6035,0.6037,0.6035,0.6035,1416.0 +1697125800000,0.6034,0.6035,0.6029,0.603,6466.0 +1697125860000,0.6031,0.6034,0.6028,0.6034,2995.0 +1697125920000,0.6038,0.6039,0.6035,0.6039,5750.0 +1697125980000,0.6039,0.6039,0.6036,0.6036,3086.0 +1697126040000,0.6036,0.604,0.6035,0.6035,4849.0 +1697126100000,0.6035,0.6035,0.603,0.603,8704.0 +1697126160000,0.6031,0.6032,0.6023,0.6025,7541.0 +1697126220000,0.6025,0.6026,0.602,0.6021,6998.0 +1697126280000,0.6018,0.6019,0.6016,0.6016,5312.0 +1697126340000,0.6017,0.602,0.6014,0.602,9023.0 +1697126400000,0.602,0.602,0.6015,0.6017,4207.0 +1697126460000,0.6017,0.6029,0.6016,0.6029,14352.0 +1697126520000,0.6026,0.6029,0.6023,0.6023,10427.0 +1697126580000,0.6023,0.6026,0.6022,0.6025,5905.0 +1697126640000,0.6024,0.6024,0.6017,0.6021,4336.0 +1697126700000,0.6024,0.6027,0.6023,0.6027,6949.0 +1697126760000,0.6026,0.6033,0.6023,0.6033,4929.0 +1697126820000,0.6036,0.6039,0.6036,0.6037,7686.0 +1697126880000,0.6034,0.6039,0.6031,0.6039,4620.0 +1697126940000,0.6038,0.6039,0.6037,0.6037,751.0 +1697127000000,0.6037,0.6038,0.6032,0.6035,3668.0 +1697127060000,0.6034,0.6035,0.6032,0.6034,359.0 +1697127120000,0.6033,0.6034,0.6031,0.6034,348.0 +1697127180000,0.6033,0.6033,0.6028,0.6029,453.0 +1697127240000,0.6028,0.6028,0.6026,0.6027,1572.0 +1697127300000,0.603,0.6032,0.6028,0.6032,2517.0 +1697127360000,0.6033,0.6033,0.603,0.6031,2042.0 +1697127420000,0.603,0.6034,0.6026,0.6034,917.0 +1697127480000,0.6034,0.6036,0.6032,0.6034,807.0 +1697127540000,0.6033,0.6033,0.6031,0.6032,270.0 +1697127600000,0.603,0.603,0.6019,0.6019,4387.0 +1697127660000,0.6019,0.6023,0.6019,0.6019,2066.0 +1697127720000,0.6018,0.6018,0.6016,0.6016,1630.0 +1697127780000,0.6017,0.6021,0.6014,0.6015,3470.0 +1697127840000,0.6015,0.6017,0.6013,0.6017,751.0 +1697127900000,0.6016,0.6016,0.6011,0.6011,5250.0 +1697127960000,0.6012,0.6012,0.5947,0.5991,122021.0 +1697128020000,0.5989,0.6004,0.5986,0.5991,65614.0 +1697128080000,0.5994,0.6001,0.5989,0.6001,19971.0 +1697128140000,0.6002,0.6017,0.5999,0.6017,15184.0 +1697128200000,0.6014,0.6014,0.6002,0.6004,11246.0 +1697128260000,0.6002,0.6016,0.6002,0.6011,15363.0 +1697128320000,0.6011,0.6025,0.6011,0.6025,12519.0 +1697128380000,0.6024,0.6038,0.602,0.6025,26116.0 +1697128440000,0.6022,0.6023,0.6012,0.6012,5736.0 +1697128500000,0.6013,0.6017,0.601,0.6015,8094.0 +1697128560000,0.6015,0.6021,0.6014,0.602,6099.0 +1697128620000,0.6015,0.6017,0.6012,0.6016,5799.0 +1697128680000,0.6012,0.6026,0.6012,0.6023,16426.0 +1697128740000,0.6021,0.6027,0.6018,0.6024,3374.0 +1697128800000,0.602,0.6024,0.6019,0.6019,2573.0 +1697128860000,0.6018,0.6023,0.6013,0.6018,8042.0 +1697128920000,0.6018,0.6018,0.6015,0.6015,5269.0 +1697128980000,0.6014,0.6018,0.6013,0.6015,6056.0 +1697129040000,0.6017,0.6018,0.6012,0.6012,4817.0 +1697129100000,0.6011,0.6015,0.601,0.6013,6251.0 +1697129160000,0.6013,0.6016,0.6013,0.6014,2329.0 +1697129220000,0.6015,0.602,0.6015,0.602,4561.0 +1697129280000,0.6019,0.6025,0.6019,0.6025,1575.0 +1697129340000,0.6023,0.6024,0.6014,0.6016,1533.0 +1697129400000,0.6016,0.6016,0.6008,0.6008,4600.0 +1697129460000,0.6008,0.601,0.6006,0.6008,6647.0 +1697129520000,0.6009,0.6013,0.6002,0.6006,13934.0 +1697129580000,0.6007,0.6012,0.6005,0.6005,23110.0 +1697129640000,0.6006,0.6009,0.6003,0.6008,10300.0 +1697129700000,0.6009,0.6012,0.6005,0.6007,17147.0 +1697129760000,0.6007,0.6012,0.6005,0.601,4943.0 +1697129820000,0.6011,0.6015,0.6011,0.6015,2040.0 +1697129880000,0.6016,0.6016,0.6009,0.6012,6262.0 +1697129940000,0.6013,0.6015,0.6008,0.6011,5751.0 +1697130000000,0.6011,0.6013,0.6004,0.6005,9215.0 +1697130060000,0.6005,0.6015,0.6005,0.601,10992.0 +1697130120000,0.6009,0.6009,0.6003,0.6005,12981.0 +1697130180000,0.6004,0.6005,0.5989,0.5993,24329.0 +1697130240000,0.5993,0.6001,0.5993,0.5997,5938.0 +1697130300000,0.5995,0.6006,0.5994,0.5994,14498.0 +1697130360000,0.5999,0.5999,0.5988,0.5997,13233.0 +1697130420000,0.5998,0.6001,0.5993,0.6,5506.0 +1697130480000,0.6,0.6004,0.5995,0.6002,22270.0 +1697130540000,0.6002,0.6014,0.6002,0.601,16447.0 +1697130600000,0.601,0.6021,0.601,0.6021,14440.0 +1697130660000,0.602,0.602,0.6016,0.602,975.0 +1697130720000,0.6018,0.6024,0.6015,0.602,2855.0 +1697130780000,0.6021,0.6022,0.6018,0.602,2269.0 +1697130840000,0.6024,0.6026,0.6014,0.6021,2625.0 +1697130900000,0.6017,0.6019,0.6014,0.6016,2711.0 +1697130960000,0.6013,0.6018,0.6012,0.6013,3014.0 +1697131020000,0.6012,0.6014,0.6009,0.601,5250.0 +1697131080000,0.6012,0.6019,0.6012,0.6019,3520.0 +1697131140000,0.6021,0.6025,0.602,0.6025,4245.0 +1697131200000,0.6026,0.603,0.6024,0.6024,4120.0 +1697131260000,0.6026,0.6026,0.6017,0.6017,584.0 +1697131320000,0.6015,0.6025,0.6014,0.6025,3630.0 +1697131380000,0.6024,0.6025,0.602,0.6025,613.0 +1697131440000,0.6024,0.6029,0.6024,0.6028,4401.0 +1697131500000,0.6024,0.6028,0.6021,0.6026,2952.0 +1697131560000,0.6023,0.6023,0.6017,0.6018,1782.0 +1697131620000,0.602,0.6025,0.602,0.6025,984.0 +1697131680000,0.6025,0.6026,0.602,0.6023,2013.0 +1697131740000,0.6022,0.6025,0.602,0.6022,5301.0 +1697131800000,0.6021,0.6021,0.6016,0.6018,6364.0 +1697131860000,0.602,0.602,0.6017,0.602,1011.0 +1697131920000,0.602,0.6026,0.6011,0.6011,16159.0 +1697131980000,0.601,0.602,0.6008,0.6017,5294.0 +1697132040000,0.6017,0.6019,0.6011,0.6011,8259.0 +1697132100000,0.6015,0.6017,0.6008,0.6012,10962.0 +1697132160000,0.6012,0.6017,0.6012,0.6014,4979.0 +1697132220000,0.6015,0.6029,0.6015,0.6027,8963.0 +1697132280000,0.6029,0.6037,0.6027,0.6027,9433.0 +1697132340000,0.6027,0.6034,0.6025,0.6031,6972.0 +1697132400000,0.603,0.6035,0.6028,0.6033,13079.0 +1697132460000,0.6032,0.6032,0.6026,0.6028,5479.0 +1697132520000,0.6028,0.6034,0.6027,0.6034,6934.0 +1697132580000,0.6035,0.6041,0.6035,0.604,10446.0 +1697132640000,0.6038,0.6038,0.6028,0.6028,8506.0 +1697132700000,0.603,0.6031,0.6028,0.6031,1729.0 +1697132760000,0.6032,0.6039,0.6032,0.6039,2841.0 +1697132820000,0.6035,0.6041,0.6035,0.604,2765.0 +1697132880000,0.6042,0.6051,0.6037,0.6043,16308.0 +1697132940000,0.6043,0.6044,0.6032,0.6035,9631.0 +1697133000000,0.6037,0.6041,0.6035,0.6035,4043.0 +1697133060000,0.6039,0.604,0.6034,0.6034,1492.0 +1697133120000,0.6035,0.6045,0.6035,0.6044,3634.0 +1697133180000,0.6045,0.6046,0.6039,0.6046,2497.0 +1697133240000,0.6044,0.6047,0.6044,0.6046,1256.0 +1697133300000,0.6044,0.6044,0.6039,0.6039,1614.0 +1697133360000,0.6039,0.6049,0.6039,0.6045,3186.0 +1697133420000,0.6044,0.6048,0.604,0.604,3267.0 +1697133480000,0.6042,0.6047,0.6042,0.6046,552.0 +1697133540000,0.6046,0.6046,0.6041,0.6044,2272.0 +1697133600000,0.6045,0.6045,0.6035,0.6043,3095.0 +1697133660000,0.6045,0.6049,0.6044,0.6046,3359.0 +1697133720000,0.6045,0.605,0.6045,0.6045,7698.0 +1697133780000,0.6045,0.6045,0.6038,0.6038,4903.0 +1697133840000,0.6038,0.6039,0.6037,0.6037,1198.0 +1697133900000,0.6036,0.6036,0.6034,0.6034,1242.0 +1697133960000,0.6034,0.6034,0.6034,0.6034,0.0 +1697134020000,0.6035,0.6036,0.6035,0.6035,6511.0 +1697134080000,0.6034,0.6034,0.6027,0.6027,4156.0 +1697134140000,0.6026,0.6026,0.6016,0.6016,13667.0 +1697134200000,0.6017,0.6017,0.6012,0.6012,22711.0 +1697134260000,0.6011,0.6014,0.601,0.6013,7576.0 +1697134320000,0.6013,0.6014,0.601,0.6011,4902.0 +1697134380000,0.6015,0.6017,0.6012,0.6015,3500.0 +1697134440000,0.6015,0.6017,0.6011,0.6016,1681.0 +1697134500000,0.6019,0.6019,0.6012,0.6012,1242.0 +1697134560000,0.6013,0.6013,0.6011,0.6011,2180.0 +1697134620000,0.6011,0.6011,0.6006,0.601,5047.0 +1697134680000,0.6007,0.6009,0.6007,0.6009,372.0 +1697134740000,0.6006,0.6011,0.6005,0.6011,1467.0 +1697134800000,0.6009,0.602,0.6007,0.6017,12883.0 +1697134860000,0.6017,0.602,0.6012,0.602,9842.0 +1697134920000,0.6021,0.6024,0.6021,0.6024,820.0 +1697134980000,0.6023,0.6024,0.6019,0.6024,1233.0 +1697135040000,0.6024,0.6024,0.6022,0.6022,199.0 +1697135100000,0.6022,0.6028,0.6022,0.6028,1002.0 +1697135160000,0.603,0.603,0.602,0.602,8496.0 +1697135220000,0.6023,0.6025,0.6017,0.6025,7520.0 +1697135280000,0.6026,0.6026,0.602,0.602,9484.0 +1697135340000,0.6019,0.6025,0.6018,0.6024,1885.0 +1697135400000,0.6026,0.6026,0.6018,0.6024,5868.0 +1697135460000,0.6021,0.6029,0.6021,0.6029,4407.0 +1697135520000,0.6026,0.6027,0.6024,0.6024,1655.0 +1697135580000,0.6027,0.6027,0.6021,0.6021,2337.0 +1697135640000,0.6022,0.6024,0.6022,0.6024,328.0 +1697135700000,0.6024,0.6028,0.6023,0.6024,1043.0 +1697135760000,0.6022,0.6025,0.6019,0.6021,3418.0 +1697135820000,0.6022,0.6022,0.6018,0.6018,1424.0 +1697135880000,0.6018,0.6018,0.6014,0.6015,1825.0 +1697135940000,0.6014,0.6015,0.6011,0.6012,2895.0 +1697136000000,0.6012,0.6015,0.6012,0.6015,346.0 +1697136060000,0.6015,0.6019,0.6014,0.6016,1991.0 +1697136120000,0.6014,0.6014,0.601,0.601,1587.0 +1697136180000,0.6011,0.6016,0.6011,0.6012,537.0 +1697136240000,0.6016,0.6018,0.6011,0.6011,1866.0 +1697136300000,0.6013,0.6016,0.6011,0.6014,1577.0 +1697136360000,0.6013,0.6016,0.6013,0.6015,847.0 +1697136420000,0.6013,0.6013,0.6008,0.601,5005.0 +1697136480000,0.6008,0.6008,0.6003,0.6004,10707.0 +1697136540000,0.6006,0.601,0.6006,0.6007,1379.0 +1697136600000,0.6008,0.6008,0.6002,0.6005,5986.0 +1697136660000,0.6006,0.6007,0.6006,0.6007,753.0 +1697136720000,0.6005,0.6006,0.6001,0.6006,2260.0 +1697136780000,0.6003,0.6004,0.6002,0.6004,8190.0 +1697136840000,0.6005,0.6005,0.6001,0.6001,2973.0 +1697136900000,0.6002,0.6002,0.6,0.6,3339.0 +1697136960000,0.6001,0.6002,0.6001,0.6001,962.0 +1697137020000,0.6,0.6,0.6,0.6,1132.0 +1697137080000,0.6,0.6,0.5999,0.5999,2903.0 +1697137140000,0.5999,0.6,0.5999,0.6,1973.0 +1697137200000,0.6,0.6009,0.6,0.6009,17110.0 +1697137260000,0.6006,0.6006,0.6,0.6,6178.0 +1697137320000,0.6,0.6,0.5992,0.5994,16849.0 +1697137380000,0.5995,0.5995,0.5989,0.5989,8439.0 +1697137440000,0.5989,0.599,0.5988,0.5989,7547.0 +1697137500000,0.5988,0.5991,0.5987,0.5988,6119.0 +1697137560000,0.5986,0.5989,0.5983,0.5989,12074.0 +1697137620000,0.5986,0.5986,0.5981,0.5981,3098.0 +1697137680000,0.5982,0.5984,0.5982,0.5984,2922.0 +1697137740000,0.5985,0.5991,0.5985,0.5991,3880.0 +1697137800000,0.599,0.5993,0.5986,0.5987,8805.0 +1697137860000,0.5986,0.5994,0.5985,0.5994,3148.0 +1697137920000,0.5996,0.5996,0.5996,0.5996,1681.0 +1697137980000,0.5995,0.6001,0.5993,0.6001,3158.0 +1697138040000,0.6003,0.6004,0.6001,0.6002,3841.0 +1697138100000,0.6002,0.6002,0.5998,0.6001,2992.0 +1697138160000,0.6001,0.6001,0.5997,0.5997,3481.0 +1697138220000,0.5999,0.6006,0.5999,0.6006,2288.0 +1697138280000,0.6005,0.6009,0.6005,0.6009,2779.0 +1697138340000,0.6009,0.6012,0.6009,0.6012,2433.0 +1697138400000,0.6012,0.6012,0.601,0.601,1640.0 +1697138460000,0.601,0.6011,0.6009,0.601,4932.0 +1697138520000,0.6011,0.6013,0.6011,0.6011,5278.0 +1697138580000,0.6012,0.6014,0.6011,0.6011,2517.0 +1697138640000,0.6009,0.6011,0.6006,0.601,3893.0 +1697138700000,0.6009,0.6012,0.6007,0.6012,3715.0 +1697138760000,0.6013,0.6019,0.6013,0.6018,6436.0 +1697138820000,0.6018,0.6018,0.6015,0.6016,576.0 +1697138880000,0.6017,0.6018,0.6016,0.6016,564.0 +1697138940000,0.6016,0.6016,0.6013,0.6015,1718.0 +1697139000000,0.6016,0.6016,0.6012,0.6015,1278.0 +1697139060000,0.6019,0.602,0.6015,0.6015,3246.0 +1697139120000,0.6018,0.6018,0.6012,0.6015,2485.0 +1697139180000,0.6014,0.6015,0.6013,0.6013,3399.0 +1697139240000,0.6012,0.6017,0.6012,0.6015,3073.0 +1697139300000,0.6016,0.6018,0.6014,0.6018,2614.0 +1697139360000,0.6016,0.6016,0.6016,0.6016,139.0 +1697139420000,0.6016,0.6018,0.6016,0.6018,1018.0 +1697139480000,0.6017,0.6023,0.6017,0.6021,2514.0 +1697139540000,0.602,0.6025,0.602,0.6025,385.0 +1697139600000,0.6025,0.6027,0.6023,0.6027,2939.0 +1697139660000,0.6026,0.6026,0.6023,0.6023,1039.0 +1697139720000,0.6025,0.6027,0.6016,0.6016,5578.0 +1697139780000,0.6016,0.6017,0.6016,0.6017,1254.0 +1697139840000,0.6017,0.6017,0.6017,0.6017,10.0 +1697139900000,0.6017,0.6024,0.6017,0.602,2463.0 +1697139960000,0.6022,0.6024,0.6019,0.602,7453.0 +1697140020000,0.6018,0.6018,0.6016,0.6017,412.0 +1697140080000,0.6015,0.6018,0.6014,0.6014,1969.0 +1697140140000,0.6018,0.6019,0.6017,0.6018,544.0 +1697140200000,0.6019,0.6023,0.6019,0.6021,1057.0 +1697140260000,0.6018,0.6019,0.6017,0.6019,346.0 +1697140320000,0.6017,0.6019,0.6014,0.6018,1329.0 +1697140380000,0.6018,0.6018,0.6011,0.6011,298.0 +1697140440000,0.601,0.601,0.601,0.601,1857.0 +1697140500000,0.6011,0.6013,0.601,0.601,2826.0 +1697140560000,0.6012,0.6015,0.601,0.6015,1176.0 +1697140620000,0.6015,0.6017,0.6014,0.6015,928.0 +1697140680000,0.6017,0.6017,0.6013,0.6014,291.0 +1697140740000,0.6015,0.6015,0.6014,0.6014,27.0 +1697140800000,0.6015,0.6016,0.6001,0.6002,33554.0 +1697140860000,0.6,0.6007,0.6,0.6007,2117.0 +1697140920000,0.6008,0.601,0.6005,0.6009,10965.0 +1697140980000,0.6008,0.6011,0.6008,0.6009,4327.0 +1697141040000,0.601,0.6011,0.6009,0.6009,4582.0 +1697141100000,0.6011,0.6017,0.6011,0.6017,6884.0 +1697141160000,0.6017,0.6017,0.6017,0.6017,2553.0 +1697141220000,0.6016,0.6017,0.6014,0.6017,3542.0 +1697141280000,0.6017,0.6017,0.6014,0.6015,2436.0 +1697141340000,0.6015,0.6015,0.6007,0.6007,1939.0 +1697141400000,0.6008,0.6011,0.6008,0.6011,829.0 +1697141460000,0.6011,0.6012,0.6011,0.6012,1858.0 +1697141520000,0.6013,0.6014,0.6008,0.6009,4673.0 +1697141580000,0.6009,0.6009,0.6009,0.6009,193.0 +1697141640000,0.6009,0.6011,0.6009,0.601,770.0 +1697141700000,0.6012,0.6017,0.6012,0.6017,1265.0 +1697141760000,0.6017,0.6018,0.6013,0.6015,1161.0 +1697141820000,0.6012,0.6013,0.6009,0.6009,6144.0 +1697141880000,0.6007,0.6011,0.6007,0.6011,2407.0 +1697141940000,0.6011,0.6014,0.6011,0.6011,2200.0 +1697142000000,0.6011,0.6013,0.6011,0.6012,2621.0 +1697142060000,0.6013,0.6015,0.6011,0.6015,2716.0 +1697142120000,0.6014,0.6015,0.6011,0.6015,577.0 +1697142180000,0.6015,0.6015,0.6013,0.6013,98.0 +1697142240000,0.6013,0.6015,0.6013,0.6015,537.0 +1697142300000,0.6014,0.6014,0.6012,0.6012,628.0 +1697142360000,0.6011,0.6014,0.6011,0.6014,2818.0 +1697142420000,0.6014,0.6016,0.6014,0.6016,19.0 +1697142480000,0.6016,0.6017,0.6014,0.6014,641.0 +1697142540000,0.6016,0.6016,0.6015,0.6016,57.0 +1697142600000,0.6017,0.6018,0.6016,0.6018,1687.0 +1697142660000,0.6018,0.6018,0.6017,0.6017,3319.0 +1697142720000,0.6017,0.6025,0.6017,0.6024,2898.0 +1697142780000,0.6024,0.6027,0.6022,0.6027,7964.0 +1697142840000,0.6028,0.6028,0.6026,0.6026,784.0 +1697142900000,0.6027,0.6028,0.6026,0.6028,627.0 +1697142960000,0.6027,0.6028,0.6026,0.6028,537.0 +1697143020000,0.6028,0.6028,0.6026,0.6026,263.0 +1697143080000,0.6027,0.6029,0.6027,0.6028,1637.0 +1697143140000,0.6027,0.6027,0.6025,0.6026,947.0 +1697143200000,0.6026,0.6028,0.6025,0.6025,962.0 +1697143260000,0.6026,0.6027,0.6026,0.6027,222.0 +1697143320000,0.6025,0.6029,0.6025,0.6028,1254.0 +1697143380000,0.6027,0.6029,0.6024,0.6024,1805.0 +1697143440000,0.6024,0.6024,0.6019,0.6021,747.0 +1697143500000,0.6018,0.6026,0.6018,0.6026,3674.0 +1697143560000,0.6025,0.6025,0.6024,0.6024,1083.0 +1697143620000,0.6028,0.6028,0.6028,0.6028,209.0 +1697143680000,0.6025,0.6025,0.6024,0.6024,597.0 +1697143740000,0.6028,0.603,0.6028,0.603,232.0 +1697143800000,0.6028,0.6029,0.6027,0.6027,416.0 +1697143860000,0.6028,0.6032,0.6028,0.6031,831.0 +1697143920000,0.6028,0.603,0.6028,0.603,212.0 +1697143980000,0.603,0.603,0.6029,0.6029,171.0 +1697144040000,0.6029,0.6037,0.6029,0.6037,4426.0 +1697144100000,0.6036,0.6037,0.6033,0.6033,747.0 +1697144160000,0.6032,0.6035,0.603,0.6035,1655.0 +1697144220000,0.6034,0.6037,0.6034,0.6037,185.0 +1697144280000,0.6036,0.6037,0.6035,0.6037,1150.0 +1697144340000,0.6036,0.6037,0.6034,0.6037,386.0 +1697144400000,0.6037,0.6041,0.6035,0.604,2676.0 +1697144460000,0.6038,0.6046,0.6037,0.6044,16995.0 +1697144520000,0.6041,0.6053,0.6037,0.6045,36046.0 +1697144580000,0.6043,0.6043,0.6041,0.6041,2975.0 +1697144640000,0.6043,0.6045,0.6042,0.6042,2770.0 +1697144700000,0.6042,0.6043,0.6041,0.6042,1978.0 +1697144760000,0.6041,0.6043,0.6041,0.6043,1672.0 +1697144820000,0.6041,0.6041,0.6041,0.6041,108.0 +1697144880000,0.6041,0.6041,0.6041,0.6041,2333.0 +1697144940000,0.604,0.604,0.6034,0.6034,2357.0 +1697145000000,0.6033,0.6036,0.6031,0.6036,2939.0 +1697145060000,0.6036,0.6036,0.6035,0.6035,39.0 +1697145120000,0.6036,0.6039,0.6032,0.6037,4507.0 +1697145180000,0.6036,0.6036,0.6035,0.6035,200.0 +1697145240000,0.6035,0.6036,0.6034,0.6034,324.0 +1697145300000,0.6035,0.6037,0.6034,0.6034,859.0 +1697145360000,0.6035,0.6035,0.6034,0.6034,247.0 +1697145420000,0.6034,0.6037,0.6034,0.6037,1700.0 +1697145480000,0.6038,0.604,0.6038,0.6038,949.0 +1697145540000,0.6038,0.6042,0.6037,0.6037,1303.0 +1697145600000,0.6037,0.604,0.6037,0.6037,236.0 +1697145660000,0.6037,0.6039,0.6037,0.6038,539.0 +1697145720000,0.6038,0.6041,0.6038,0.6041,221.0 +1697145780000,0.6039,0.604,0.6039,0.6039,441.0 +1697145840000,0.6037,0.6039,0.6037,0.6039,1859.0 +1697145900000,0.6039,0.6039,0.6037,0.6039,592.0 +1697145960000,0.6037,0.6038,0.6037,0.6038,340.0 +1697146020000,0.6037,0.6037,0.6037,0.6037,214.0 +1697146080000,0.6036,0.604,0.6036,0.604,6682.0 +1697146140000,0.6042,0.6042,0.6041,0.6041,299.0 +1697146200000,0.6042,0.6046,0.6042,0.6045,1060.0 +1697146260000,0.6045,0.6047,0.6045,0.6046,3651.0 +1697146320000,0.6046,0.6046,0.6044,0.6045,330.0 +1697146380000,0.6047,0.6058,0.6047,0.6055,15628.0 +1697146440000,0.6056,0.6062,0.6056,0.6058,8620.0 +1697146500000,0.6058,0.6065,0.6058,0.606,6619.0 +1697146560000,0.606,0.606,0.6058,0.6058,3163.0 +1697146620000,0.6057,0.6057,0.6057,0.6057,996.0 +1697146680000,0.6054,0.6056,0.605,0.6052,1501.0 +1697146740000,0.6052,0.6052,0.6052,0.6052,299.0 +1697146800000,0.605,0.605,0.6049,0.605,735.0 +1697146860000,0.605,0.605,0.6049,0.6049,1396.0 +1697146920000,0.6049,0.6053,0.6048,0.6053,2546.0 +1697146980000,0.605,0.605,0.6046,0.6046,1157.0 +1697147040000,0.6045,0.6049,0.6045,0.6049,738.0 +1697147100000,0.6045,0.6045,0.6042,0.6043,1489.0 +1697147160000,0.6043,0.6043,0.6043,0.6043,99.0 +1697147220000,0.6041,0.6041,0.604,0.604,515.0 +1697147280000,0.6039,0.6042,0.6037,0.6042,333.0 +1697147340000,0.6039,0.604,0.6039,0.604,160.0 +1697147400000,0.604,0.6052,0.604,0.6052,10670.0 +1697147460000,0.6051,0.6051,0.605,0.6051,630.0 +1697147520000,0.6051,0.6052,0.605,0.6051,642.0 +1697147580000,0.6052,0.6053,0.6052,0.6053,212.0 +1697147640000,0.6053,0.606,0.6053,0.606,572.0 +1697147700000,0.606,0.606,0.6059,0.6059,284.0 +1697147760000,0.6059,0.6059,0.6057,0.6058,2493.0 +1697147820000,0.6059,0.6061,0.6057,0.6061,1575.0 +1697147880000,0.6063,0.6065,0.606,0.6063,2947.0 +1697147940000,0.6062,0.6063,0.6061,0.6061,644.0 +1697148000000,0.606,0.607,0.6059,0.607,14343.0 +1697148060000,0.6069,0.6069,0.6064,0.6065,6736.0 +1697148120000,0.6064,0.6065,0.6059,0.606,1044.0 +1697148180000,0.6059,0.6062,0.6056,0.6056,1479.0 +1697148240000,0.6055,0.6055,0.6054,0.6054,1319.0 +1697148300000,0.6053,0.6053,0.6048,0.6051,1382.0 +1697148360000,0.6051,0.6052,0.6051,0.6051,151.0 +1697148420000,0.6053,0.6055,0.6053,0.6055,396.0 +1697148480000,0.6055,0.6061,0.6055,0.6059,2194.0 +1697148540000,0.606,0.606,0.6057,0.6058,687.0 +1697148600000,0.6059,0.6059,0.6059,0.6059,262.0 +1697148660000,0.606,0.6062,0.6058,0.6058,3013.0 +1697148720000,0.6063,0.6063,0.6058,0.6058,3050.0 +1697148780000,0.6059,0.6059,0.6058,0.6059,614.0 +1697148840000,0.6059,0.6059,0.6058,0.6058,1965.0 +1697148900000,0.6059,0.606,0.6058,0.6058,1062.0 +1697148960000,0.6058,0.6058,0.6052,0.6053,6488.0 +1697149020000,0.6051,0.6051,0.6048,0.6049,599.0 +1697149080000,0.6048,0.6048,0.6042,0.6045,8412.0 +1697149140000,0.604,0.6042,0.6036,0.6038,1884.0 +1697149200000,0.6037,0.604,0.6033,0.604,2507.0 +1697149260000,0.604,0.6043,0.604,0.6042,1027.0 +1697149320000,0.6041,0.6041,0.6036,0.6036,559.0 +1697149380000,0.6036,0.6036,0.6036,0.6036,300.0 +1697149440000,0.6036,0.6037,0.6036,0.6036,53.0 +1697149500000,0.6037,0.6043,0.6037,0.6039,4401.0 +1697149560000,0.6037,0.6037,0.6032,0.6032,1478.0 +1697149620000,0.6032,0.6036,0.6032,0.6036,1334.0 +1697149680000,0.6036,0.6037,0.6036,0.6036,513.0 +1697149740000,0.6036,0.6036,0.6036,0.6036,18.0 +1697149800000,0.6036,0.6038,0.6035,0.6035,787.0 +1697149860000,0.6039,0.6039,0.6037,0.6037,1259.0 +1697149920000,0.6035,0.6037,0.6035,0.6037,285.0 +1697149980000,0.6035,0.6035,0.6035,0.6035,567.0 +1697150040000,0.6034,0.6036,0.6034,0.6036,861.0 +1697150100000,0.6038,0.6039,0.6036,0.6038,94.0 +1697150160000,0.6037,0.6037,0.6037,0.6037,10.0 +1697150220000,0.6038,0.6038,0.6038,0.6038,371.0 +1697150280000,0.6037,0.6039,0.6036,0.6039,2601.0 +1697150340000,0.6038,0.6039,0.6038,0.6039,886.0 +1697150400000,0.6038,0.6039,0.6037,0.6037,889.0 +1697150460000,0.6034,0.6034,0.6032,0.6034,722.0 +1697150520000,0.6036,0.6037,0.6034,0.6034,907.0 +1697150580000,0.6034,0.6034,0.6034,0.6034,63.0 +1697150640000,0.6033,0.6033,0.6033,0.6033,88.0 +1697150700000,0.6034,0.6043,0.6034,0.6036,2714.0 +1697150760000,0.6037,0.604,0.6037,0.6037,562.0 +1697150820000,0.6037,0.6037,0.6036,0.6036,125.0 +1697150880000,0.6036,0.6042,0.6036,0.6042,593.0 +1697150940000,0.6041,0.6042,0.6041,0.6042,205.0 +1697151000000,0.6042,0.6044,0.6041,0.6041,481.0 +1697151060000,0.6041,0.6045,0.604,0.6045,4236.0 +1697151120000,0.6046,0.605,0.6046,0.605,1166.0 +1697151180000,0.6049,0.6051,0.6045,0.6047,649.0 +1697151240000,0.6047,0.605,0.6047,0.6049,1257.0 +1697151300000,0.6048,0.6049,0.6047,0.6047,796.0 +1697151360000,0.6048,0.6048,0.6042,0.6043,1001.0 +1697151420000,0.6044,0.6045,0.6042,0.6044,463.0 +1697151480000,0.6043,0.6046,0.6043,0.6045,340.0 +1697151540000,0.6043,0.6046,0.6043,0.6046,82.0 +1697151600000,0.6047,0.6047,0.6046,0.6047,378.0 +1697151660000,0.6045,0.6049,0.6044,0.6048,12901.0 +1697151720000,0.6049,0.6051,0.6049,0.605,2781.0 +1697151780000,0.6051,0.6054,0.605,0.6052,1432.0 +1697151840000,0.6052,0.6052,0.6046,0.6046,376.0 +1697151900000,0.6048,0.605,0.6046,0.6046,1983.0 +1697151960000,0.6045,0.605,0.6045,0.6049,927.0 +1697152020000,0.6049,0.6049,0.6044,0.6044,780.0 +1697152080000,0.6046,0.6046,0.6041,0.6041,1118.0 +1697152140000,0.604,0.6042,0.604,0.6042,331.0 +1697152200000,0.6043,0.6047,0.6042,0.6047,1738.0 +1697152260000,0.6046,0.6047,0.6045,0.6045,670.0 +1697152320000,0.6045,0.6045,0.6041,0.6041,4805.0 +1697152380000,0.6042,0.6045,0.6042,0.6044,210.0 +1697152440000,0.6043,0.6043,0.6038,0.604,2660.0 +1697152500000,0.6041,0.6045,0.6041,0.6042,799.0 +1697152560000,0.6043,0.6045,0.6042,0.6042,1159.0 +1697152620000,0.6043,0.6046,0.6043,0.6046,185.0 +1697152680000,0.6046,0.6046,0.6046,0.6046,171.0 +1697152740000,0.6044,0.6044,0.6035,0.6035,6003.0 +1697152800000,0.6035,0.604,0.6035,0.604,1218.0 +1697152860000,0.604,0.604,0.6037,0.6038,932.0 +1697152920000,0.6036,0.6041,0.6036,0.6041,1299.0 +1697152980000,0.604,0.6043,0.6039,0.6043,1814.0 +1697153040000,0.6041,0.6048,0.6041,0.6048,1460.0 +1697153100000,0.6048,0.605,0.6048,0.605,761.0 +1697153160000,0.6049,0.605,0.6049,0.605,280.0 +1697153220000,0.6049,0.605,0.6048,0.6048,494.0 +1697153280000,0.6049,0.6052,0.6049,0.6052,784.0 +1697153340000,0.6051,0.6051,0.6048,0.6048,489.0 +1697153400000,0.6048,0.605,0.6047,0.6047,2067.0 +1697153460000,0.6048,0.6053,0.6048,0.6053,1528.0 +1697153520000,0.6053,0.6053,0.6053,0.6053,1796.0 +1697153580000,0.6051,0.6053,0.6051,0.6053,191.0 +1697153640000,0.6053,0.6053,0.6053,0.6053,0.0 +1697153700000,0.6053,0.6053,0.605,0.6053,1335.0 +1697153760000,0.6053,0.6053,0.6049,0.6052,3300.0 +1697153820000,0.6054,0.6055,0.6054,0.6055,495.0 +1697153880000,0.6055,0.6055,0.6048,0.6048,332.0 +1697153940000,0.605,0.6054,0.6049,0.6049,738.0 +1697154000000,0.6048,0.6048,0.6044,0.6046,2172.0 +1697154060000,0.6044,0.6071,0.6044,0.607,41105.0 +1697154120000,0.6069,0.6069,0.6058,0.606,8697.0 +1697154180000,0.6061,0.6061,0.6061,0.6061,49.0 +1697154240000,0.6061,0.6065,0.6061,0.6065,482.0 +1697154300000,0.6064,0.6069,0.6064,0.6068,4261.0 +1697154360000,0.6067,0.6067,0.6061,0.6065,939.0 +1697154420000,0.6065,0.6067,0.6065,0.6065,218.0 +1697154480000,0.6066,0.6069,0.6066,0.6069,2819.0 +1697154540000,0.607,0.607,0.6067,0.6067,6305.0 +1697154600000,0.6064,0.6064,0.6059,0.606,2373.0 +1697154660000,0.6062,0.6063,0.606,0.6061,762.0 +1697154720000,0.6061,0.6061,0.6061,0.6061,92.0 +1697154780000,0.6062,0.6063,0.6062,0.6063,708.0 +1697154840000,0.6065,0.6068,0.6064,0.6068,6385.0 +1697154900000,0.6069,0.6076,0.6069,0.6073,9591.0 +1697154960000,0.6074,0.6074,0.6072,0.6074,416.0 +1697155020000,0.6074,0.6074,0.607,0.607,3366.0 +1697155080000,0.6072,0.6077,0.6072,0.6076,4123.0 +1697155140000,0.6074,0.6075,0.6073,0.6075,981.0 +1697155200000,0.6076,0.6076,0.6073,0.6074,3082.0 +1697155260000,0.6076,0.6079,0.6075,0.6075,6181.0 +1697155320000,0.6077,0.6077,0.6074,0.6074,2601.0 +1697155380000,0.6075,0.6077,0.6073,0.6073,5633.0 +1697155440000,0.6074,0.6075,0.6071,0.6071,8537.0 +1697155500000,0.6074,0.6076,0.6072,0.6074,7257.0 +1697155560000,0.6075,0.608,0.6074,0.6076,6102.0 +1697155620000,0.6075,0.6079,0.6075,0.6079,2238.0 +1697155680000,0.6079,0.6084,0.6077,0.6083,15028.0 +1697155740000,0.6084,0.6085,0.6079,0.608,12614.0 +1697155800000,0.6081,0.6082,0.6074,0.6076,11384.0 +1697155860000,0.6076,0.6076,0.6068,0.6068,2775.0 +1697155920000,0.6068,0.6068,0.6062,0.6062,8377.0 +1697155980000,0.6063,0.6063,0.606,0.606,1852.0 +1697156040000,0.6061,0.6063,0.6061,0.6063,7647.0 +1697156100000,0.6061,0.6074,0.6061,0.6071,25093.0 +1697156160000,0.6071,0.608,0.6071,0.6079,2626.0 +1697156220000,0.608,0.608,0.6076,0.6076,1823.0 +1697156280000,0.6077,0.6081,0.6076,0.6077,2256.0 +1697156340000,0.6078,0.6079,0.6072,0.6074,4751.0 +1697156400000,0.6074,0.6078,0.6074,0.6078,2622.0 +1697156460000,0.6076,0.6085,0.6076,0.6084,1485.0 +1697156520000,0.6084,0.6085,0.6084,0.6084,1215.0 +1697156580000,0.6085,0.6085,0.6081,0.6085,3952.0 +1697156640000,0.6084,0.6085,0.6083,0.6083,3408.0 +1697156700000,0.6083,0.6084,0.6075,0.6075,14111.0 +1697156760000,0.6075,0.6079,0.6075,0.6078,6996.0 +1697156820000,0.608,0.608,0.6077,0.6077,969.0 +1697156880000,0.6078,0.608,0.6077,0.608,2900.0 +1697156940000,0.608,0.6081,0.608,0.608,2609.0 +1697157000000,0.6081,0.6081,0.6078,0.608,8860.0 +1697157060000,0.608,0.6081,0.608,0.6081,1414.0 +1697157120000,0.6081,0.6094,0.6081,0.6094,7378.0 +1697157180000,0.6094,0.6096,0.6093,0.6095,2071.0 +1697157240000,0.6095,0.6099,0.6095,0.6098,4276.0 +1697157300000,0.6098,0.61,0.6092,0.6093,8804.0 +1697157360000,0.6092,0.6092,0.6089,0.6089,3650.0 +1697157420000,0.6089,0.6091,0.6082,0.6084,7807.0 +1697157480000,0.6085,0.6091,0.6085,0.6088,2655.0 +1697157540000,0.6086,0.6091,0.6086,0.6088,1199.0 +1697157600000,0.6089,0.6101,0.6089,0.6101,6848.0 +1697157660000,0.6101,0.6101,0.6094,0.6094,6722.0 +1697157720000,0.6098,0.6099,0.6093,0.6096,2292.0 +1697157780000,0.6095,0.61,0.6093,0.6097,3914.0 +1697157840000,0.6097,0.61,0.6097,0.61,2620.0 +1697157900000,0.6101,0.6105,0.6097,0.6105,4249.0 +1697157960000,0.6105,0.6108,0.6101,0.6108,9656.0 +1697158020000,0.6105,0.6109,0.6104,0.6108,2072.0 +1697158080000,0.6106,0.6106,0.6105,0.6105,950.0 +1697158140000,0.6106,0.6107,0.6106,0.6107,758.0 +1697158200000,0.6107,0.6107,0.6103,0.6106,2871.0 +1697158260000,0.6103,0.6104,0.6103,0.6104,1051.0 +1697158320000,0.6104,0.6107,0.6104,0.6107,1172.0 +1697158380000,0.6107,0.611,0.6106,0.6106,3087.0 +1697158440000,0.6107,0.6108,0.6105,0.6105,1241.0 +1697158500000,0.6106,0.6108,0.6102,0.6105,5732.0 +1697158560000,0.6103,0.611,0.6102,0.6104,6672.0 +1697158620000,0.6104,0.6111,0.6104,0.611,4614.0 +1697158680000,0.6112,0.6113,0.6109,0.6109,2968.0 +1697158740000,0.6108,0.6113,0.6108,0.6113,1609.0 +1697158800000,0.6113,0.6115,0.611,0.611,5558.0 +1697158860000,0.6111,0.6117,0.611,0.6116,2721.0 +1697158920000,0.6117,0.6119,0.6116,0.6119,3617.0 +1697158980000,0.6118,0.612,0.6112,0.6113,4615.0 +1697159040000,0.6113,0.6119,0.6113,0.6117,7221.0 +1697159100000,0.6117,0.6125,0.6117,0.6122,11897.0 +1697159160000,0.6124,0.6127,0.6123,0.6126,18217.0 +1697159220000,0.6124,0.6124,0.6113,0.6113,9874.0 +1697159280000,0.6114,0.6114,0.6105,0.6105,3560.0 +1697159340000,0.6102,0.6102,0.6098,0.6098,3574.0 +1697159400000,0.6098,0.6098,0.6093,0.6094,10608.0 +1697159460000,0.6093,0.6093,0.6093,0.6093,222.0 +1697159520000,0.6092,0.6092,0.6089,0.6089,7017.0 +1697159580000,0.6088,0.6092,0.6087,0.6092,13337.0 +1697159640000,0.6091,0.6098,0.6091,0.6098,5755.0 +1697159700000,0.6097,0.61,0.6095,0.6097,3508.0 +1697159760000,0.61,0.6108,0.61,0.6107,9153.0 +1697159820000,0.6106,0.6106,0.6102,0.6105,10407.0 +1697159880000,0.6105,0.6105,0.6095,0.6095,6898.0 +1697159940000,0.6092,0.6092,0.6081,0.6081,13866.0 +1697160000000,0.6083,0.6086,0.6082,0.6082,1897.0 +1697160060000,0.6081,0.6087,0.6078,0.6086,5957.0 +1697160120000,0.6084,0.6084,0.6079,0.608,1010.0 +1697160180000,0.6079,0.608,0.6075,0.6075,3292.0 +1697160240000,0.6074,0.6077,0.6072,0.6077,855.0 +1697160300000,0.6077,0.6078,0.6076,0.6078,328.0 +1697160360000,0.6077,0.6077,0.6076,0.6076,176.0 +1697160420000,0.6077,0.6077,0.6075,0.6075,496.0 +1697160480000,0.6075,0.6075,0.6074,0.6074,477.0 +1697160540000,0.6074,0.6076,0.6074,0.6076,20.0 +1697160600000,0.6075,0.6075,0.607,0.6072,4006.0 +1697160660000,0.6072,0.6072,0.6066,0.607,11021.0 +1697160720000,0.6067,0.6072,0.6065,0.6072,3738.0 +1697160780000,0.6072,0.6075,0.607,0.6075,5725.0 +1697160840000,0.6074,0.6075,0.6073,0.6075,211.0 +1697160900000,0.6073,0.6073,0.6069,0.6071,3714.0 +1697160960000,0.607,0.607,0.6066,0.607,1332.0 +1697161020000,0.6068,0.607,0.6068,0.607,352.0 +1697161080000,0.6069,0.6069,0.6068,0.6068,84.0 +1697161140000,0.6068,0.6069,0.6066,0.6068,3102.0 +1697161200000,0.6068,0.6069,0.6068,0.6069,616.0 +1697161260000,0.6067,0.6067,0.6067,0.6067,9.0 +1697161320000,0.6067,0.6072,0.6067,0.6072,2245.0 +1697161380000,0.6072,0.6075,0.6072,0.6073,2887.0 +1697161440000,0.607,0.607,0.6069,0.607,1052.0 +1697161500000,0.6069,0.6071,0.6068,0.6068,2213.0 +1697161560000,0.607,0.6071,0.607,0.6071,1275.0 +1697161620000,0.6071,0.6071,0.6069,0.6069,2371.0 +1697161680000,0.6069,0.607,0.6068,0.6068,1871.0 +1697161740000,0.6067,0.6067,0.6064,0.6064,3082.0 +1697161800000,0.6065,0.6069,0.6065,0.6067,5857.0 +1697161860000,0.6069,0.6069,0.6069,0.6069,336.0 +1697161920000,0.6069,0.6069,0.6069,0.6069,60.0 +1697161980000,0.607,0.6072,0.607,0.6072,429.0 +1697162040000,0.6071,0.6071,0.6071,0.6071,207.0 +1697162100000,0.6072,0.6073,0.6069,0.607,3080.0 +1697162160000,0.607,0.6074,0.607,0.6074,6430.0 +1697162220000,0.607,0.6135,0.6069,0.6121,265865.0 +1697162280000,0.6121,0.6123,0.6115,0.6115,42730.0 +1697162340000,0.6115,0.6117,0.6112,0.6114,28591.0 +1697162400000,0.6114,0.6116,0.6097,0.6097,41752.0 +1697162460000,0.6097,0.613,0.6093,0.6129,121787.0 +1697162520000,0.6129,0.6129,0.6123,0.6123,12275.0 +1697162580000,0.6122,0.6127,0.6122,0.6124,23603.0 +1697162640000,0.6124,0.613,0.6121,0.6125,10284.0 +1697162700000,0.6125,0.6128,0.612,0.6128,30834.0 +1697162760000,0.6127,0.6128,0.6113,0.6119,38387.0 +1697162820000,0.6117,0.6119,0.6114,0.6114,4508.0 +1697162880000,0.6113,0.6116,0.6101,0.6105,74077.0 +1697162940000,0.6104,0.6113,0.6104,0.6106,16431.0 +1697163000000,0.6106,0.6115,0.6106,0.6107,15475.0 +1697163060000,0.6109,0.6112,0.6108,0.611,13185.0 +1697163120000,0.611,0.6113,0.611,0.6111,3361.0 +1697163180000,0.6111,0.6111,0.6106,0.6106,6625.0 +1697163240000,0.6108,0.6113,0.6108,0.6113,5043.0 +1697163300000,0.6112,0.6113,0.6108,0.611,5031.0 +1697163360000,0.6109,0.6113,0.6107,0.6107,11749.0 +1697163420000,0.611,0.6113,0.6104,0.611,22058.0 +1697163480000,0.6114,0.6119,0.6112,0.6118,10772.0 +1697163540000,0.6119,0.6126,0.6119,0.6123,21662.0 +1697163600000,0.6123,0.6127,0.6123,0.6123,3144.0 +1697163660000,0.6123,0.6126,0.6123,0.6125,2913.0 +1697163720000,0.6125,0.6127,0.6121,0.6121,2438.0 +1697163780000,0.6124,0.6125,0.6122,0.6123,3753.0 +1697163840000,0.6124,0.6125,0.6112,0.6112,17493.0 +1697163900000,0.6117,0.6118,0.6111,0.6111,2898.0 +1697163960000,0.6113,0.6114,0.6111,0.6111,1598.0 +1697164020000,0.6111,0.6111,0.6106,0.611,13535.0 +1697164080000,0.6109,0.6109,0.6107,0.6107,190.0 +1697164140000,0.6106,0.6109,0.6105,0.6108,2024.0 +1697164200000,0.6108,0.6113,0.6106,0.611,5018.0 +1697164260000,0.6111,0.6117,0.611,0.6116,11667.0 +1697164320000,0.6116,0.6121,0.6116,0.6121,3921.0 +1697164380000,0.6118,0.6121,0.6117,0.6117,6224.0 +1697164440000,0.6117,0.6118,0.6114,0.6114,1012.0 +1697164500000,0.6115,0.6115,0.6111,0.6113,1158.0 +1697164560000,0.6112,0.6116,0.6112,0.6115,1862.0 +1697164620000,0.6113,0.6113,0.6111,0.6112,2220.0 +1697164680000,0.6113,0.6116,0.6113,0.6116,2595.0 +1697164740000,0.6116,0.6116,0.6113,0.6113,291.0 +1697164800000,0.6114,0.6117,0.6113,0.6115,2284.0 +1697164860000,0.6115,0.612,0.6115,0.612,3780.0 +1697164920000,0.612,0.6122,0.6118,0.6118,5224.0 +1697164980000,0.6117,0.6119,0.6116,0.6116,3504.0 +1697165040000,0.6115,0.6116,0.6115,0.6116,773.0 +1697165100000,0.6115,0.6119,0.6113,0.6118,6774.0 +1697165160000,0.6118,0.6119,0.6111,0.6112,3131.0 +1697165220000,0.6111,0.6112,0.6107,0.6107,10864.0 +1697165280000,0.6107,0.6114,0.6105,0.6106,12287.0 +1697165340000,0.6111,0.6111,0.6106,0.6106,3722.0 +1697165400000,0.6106,0.6109,0.6106,0.6109,2171.0 +1697165460000,0.611,0.6115,0.611,0.6115,2006.0 +1697165520000,0.6117,0.6119,0.6111,0.6113,2427.0 +1697165580000,0.6114,0.6114,0.6108,0.6111,6932.0 +1697165640000,0.6114,0.6114,0.6112,0.6113,920.0 +1697165700000,0.6116,0.6122,0.6116,0.612,3128.0 +1697165760000,0.6116,0.6118,0.6113,0.6117,2548.0 +1697165820000,0.6116,0.6117,0.6114,0.6117,4991.0 +1697165880000,0.6118,0.6118,0.6111,0.6116,7600.0 +1697165940000,0.6116,0.6122,0.6116,0.6122,8291.0 +1697166000000,0.6121,0.6121,0.6114,0.6115,9959.0 +1697166060000,0.6116,0.6117,0.6114,0.6114,446.0 +1697166120000,0.6112,0.6112,0.611,0.6111,2514.0 +1697166180000,0.6111,0.6114,0.6111,0.6112,1385.0 +1697166240000,0.6112,0.6112,0.611,0.611,334.0 +1697166300000,0.611,0.6112,0.6109,0.6109,12157.0 +1697166360000,0.6108,0.6108,0.6104,0.6104,2121.0 +1697166420000,0.6103,0.6103,0.6099,0.6099,5125.0 +1697166480000,0.6098,0.6098,0.6056,0.607,191006.0 +1697166540000,0.6068,0.6077,0.6064,0.6077,18523.0 +1697166600000,0.6075,0.6081,0.6075,0.6081,1600.0 +1697166660000,0.6082,0.6091,0.6082,0.6091,12184.0 +1697166720000,0.6092,0.6095,0.6091,0.6095,3087.0 +1697166780000,0.6095,0.6104,0.6095,0.6104,9500.0 +1697166840000,0.6101,0.6106,0.6099,0.6105,3709.0 +1697166900000,0.6105,0.6107,0.6103,0.6106,7497.0 +1697166960000,0.6106,0.6106,0.61,0.61,4051.0 +1697167020000,0.6098,0.6101,0.609,0.609,7590.0 +1697167080000,0.6095,0.6096,0.6088,0.6088,2422.0 +1697167140000,0.6087,0.6098,0.6087,0.6093,11999.0 +1697167200000,0.6096,0.6098,0.6092,0.6092,3203.0 +1697167260000,0.6092,0.6092,0.609,0.6091,850.0 +1697167320000,0.6092,0.61,0.6092,0.6093,5938.0 +1697167380000,0.6093,0.6095,0.6089,0.6089,395.0 +1697167440000,0.6089,0.6089,0.6084,0.6088,6918.0 +1697167500000,0.6088,0.6088,0.6082,0.6082,1319.0 +1697167560000,0.6085,0.6085,0.6083,0.6083,124.0 +1697167620000,0.6084,0.6084,0.6082,0.6084,824.0 +1697167680000,0.6084,0.6084,0.6083,0.6083,289.0 +1697167740000,0.6083,0.6083,0.6077,0.6081,3816.0 +1697167800000,0.6082,0.6086,0.6081,0.6086,4273.0 +1697167860000,0.6085,0.609,0.6085,0.6087,8624.0 +1697167920000,0.6087,0.609,0.6087,0.6088,3759.0 +1697167980000,0.6088,0.6088,0.6088,0.6088,83.0 +1697168040000,0.6089,0.6089,0.6085,0.6085,2365.0 +1697168100000,0.6085,0.6085,0.6079,0.6081,7592.0 +1697168160000,0.6081,0.6085,0.6081,0.6085,2653.0 +1697168220000,0.6084,0.6085,0.6075,0.6079,21645.0 +1697168280000,0.608,0.6085,0.608,0.6085,13609.0 +1697168340000,0.6085,0.6088,0.6084,0.6088,10642.0 +1697168400000,0.6088,0.609,0.6086,0.6089,8522.0 +1697168460000,0.6089,0.6089,0.608,0.608,7854.0 +1697168520000,0.6081,0.6087,0.6081,0.6086,3097.0 +1697168580000,0.6085,0.6089,0.6085,0.6087,1321.0 +1697168640000,0.6086,0.6086,0.6084,0.6086,886.0 +1697168700000,0.6086,0.6089,0.6086,0.6087,2975.0 +1697168760000,0.6087,0.6087,0.608,0.608,6280.0 +1697168820000,0.608,0.608,0.6071,0.6073,7884.0 +1697168880000,0.6074,0.6075,0.6063,0.6068,18185.0 +1697168940000,0.6066,0.6069,0.6061,0.6069,7521.0 +1697169000000,0.6068,0.607,0.6057,0.6059,12932.0 +1697169060000,0.6056,0.6058,0.6034,0.6046,54801.0 +1697169120000,0.6046,0.6048,0.6042,0.6046,12312.0 +1697169180000,0.6049,0.6051,0.6049,0.6051,1055.0 +1697169240000,0.6051,0.6056,0.6051,0.6056,5003.0 +1697169300000,0.6057,0.6063,0.6057,0.6063,14538.0 +1697169360000,0.606,0.6063,0.6058,0.606,8981.0 +1697169420000,0.606,0.606,0.6044,0.6048,15931.0 +1697169480000,0.6047,0.6048,0.6042,0.6042,5473.0 +1697169540000,0.6046,0.6054,0.6046,0.6054,11804.0 +1697169600000,0.6053,0.6058,0.6053,0.6055,8246.0 +1697169660000,0.6056,0.6059,0.6054,0.6059,1895.0 +1697169720000,0.6057,0.606,0.6057,0.6057,1474.0 +1697169780000,0.6057,0.6059,0.6055,0.6057,11691.0 +1697169840000,0.6056,0.6069,0.6056,0.6069,43484.0 +1697169900000,0.607,0.6074,0.6063,0.6063,13267.0 +1697169960000,0.6063,0.6072,0.6049,0.6049,33051.0 +1697170020000,0.6048,0.6065,0.6044,0.6065,14380.0 +1697170080000,0.6065,0.6075,0.6051,0.6052,17675.0 +1697170140000,0.6052,0.6071,0.6046,0.6071,33308.0 +1697170200000,0.6072,0.6083,0.6072,0.6072,18807.0 +1697170260000,0.6067,0.6067,0.6055,0.6061,49015.0 +1697170320000,0.606,0.6071,0.6058,0.6069,65856.0 +1697170380000,0.607,0.6072,0.6063,0.6063,39098.0 +1697170440000,0.6061,0.6068,0.6054,0.6059,68448.0 +1697170500000,0.6058,0.6066,0.6057,0.6066,2961.0 +1697170560000,0.6066,0.6072,0.6066,0.6071,3953.0 +1697170620000,0.6067,0.6072,0.6067,0.6069,2338.0 +1697170680000,0.6068,0.6074,0.6068,0.6074,1915.0 +1697170740000,0.6074,0.6076,0.6074,0.6076,3835.0 +1697170800000,0.6077,0.6077,0.6076,0.6076,91.0 +1697170860000,0.6076,0.6079,0.6075,0.6077,1628.0 +1697170920000,0.6077,0.6078,0.6076,0.6076,681.0 +1697170980000,0.6075,0.6077,0.6075,0.6077,525.0 +1697171040000,0.6076,0.6076,0.6075,0.6075,409.0 +1697171100000,0.6076,0.6078,0.6076,0.6076,5822.0 +1697171160000,0.6076,0.6077,0.6076,0.6077,199.0 +1697171220000,0.6076,0.6076,0.6074,0.6074,4867.0 +1697171280000,0.6073,0.6073,0.6068,0.6068,1917.0 +1697171340000,0.6067,0.6069,0.6066,0.6069,321.0 +1697171400000,0.6069,0.6072,0.6069,0.6072,1785.0 +1697171460000,0.6071,0.6072,0.607,0.6072,1911.0 +1697171520000,0.6073,0.609,0.6073,0.6088,39193.0 +1697171580000,0.6089,0.6095,0.6089,0.6093,7504.0 +1697171640000,0.6094,0.6097,0.609,0.6092,7622.0 +1697171700000,0.6092,0.6097,0.6092,0.6094,1910.0 +1697171760000,0.6094,0.6094,0.6085,0.6091,12209.0 +1697171820000,0.6091,0.6096,0.6091,0.6096,1135.0 +1697171880000,0.6096,0.6098,0.609,0.6092,4500.0 +1697171940000,0.6094,0.6095,0.6094,0.6095,797.0 +1697172000000,0.6094,0.6099,0.6094,0.6098,2828.0 +1697172060000,0.6098,0.6098,0.6092,0.6093,3215.0 +1697172120000,0.6095,0.6096,0.6094,0.6094,1715.0 +1697172180000,0.6094,0.6094,0.6088,0.6092,4771.0 +1697172240000,0.609,0.609,0.609,0.609,189.0 +1697172300000,0.6091,0.6096,0.6088,0.6088,2253.0 +1697172360000,0.6089,0.6089,0.6084,0.6084,2754.0 +1697172420000,0.6085,0.6085,0.6084,0.6084,34.0 +1697172480000,0.6085,0.6085,0.6085,0.6085,257.0 +1697172540000,0.6085,0.6087,0.6085,0.6087,143.0 +1697172600000,0.6087,0.6089,0.6087,0.6088,1180.0 +1697172660000,0.6089,0.6095,0.6089,0.6094,1157.0 +1697172720000,0.6094,0.6099,0.6094,0.6099,4134.0 +1697172780000,0.6097,0.6097,0.6096,0.6096,49.0 +1697172840000,0.6096,0.6099,0.609,0.609,7367.0 +1697172900000,0.6091,0.6099,0.609,0.6097,10388.0 +1697172960000,0.6096,0.6097,0.6094,0.6097,1717.0 +1697173020000,0.6098,0.6104,0.6098,0.6101,2868.0 +1697173080000,0.6102,0.6104,0.6101,0.6101,3737.0 +1697173140000,0.6102,0.6104,0.6099,0.6099,604.0 +1697173200000,0.6102,0.6107,0.6097,0.6099,13175.0 +1697173260000,0.6099,0.6105,0.6097,0.6105,2244.0 +1697173320000,0.6103,0.6108,0.6103,0.6108,1674.0 +1697173380000,0.6107,0.6116,0.6107,0.6116,6391.0 +1697173440000,0.6116,0.6119,0.6115,0.6119,6231.0 +1697173500000,0.6115,0.6118,0.6115,0.6116,839.0 +1697173560000,0.6117,0.6118,0.6109,0.6117,6776.0 +1697173620000,0.6116,0.6116,0.6113,0.6113,2112.0 +1697173680000,0.6111,0.6112,0.6111,0.6112,222.0 +1697173740000,0.6112,0.6113,0.6111,0.6113,825.0 +1697173800000,0.6112,0.6114,0.6111,0.6113,992.0 +1697173860000,0.6112,0.6112,0.6108,0.6108,68.0 +1697173920000,0.6106,0.6106,0.6106,0.6106,30.0 +1697173980000,0.6106,0.6112,0.6106,0.6112,2196.0 +1697174040000,0.6111,0.6114,0.6109,0.6114,3452.0 +1697174100000,0.6114,0.6121,0.6114,0.6121,7306.0 +1697174160000,0.6119,0.6121,0.6118,0.6121,1254.0 +1697174220000,0.612,0.6121,0.6119,0.6121,1823.0 +1697174280000,0.612,0.6122,0.6119,0.6119,570.0 +1697174340000,0.612,0.6122,0.6119,0.612,2055.0 +1697174400000,0.6121,0.6121,0.6113,0.6113,771.0 +1697174460000,0.6114,0.6124,0.6112,0.6117,16349.0 +1697174520000,0.6117,0.6123,0.6112,0.6112,10519.0 +1697174580000,0.6111,0.6111,0.6108,0.6108,1915.0 +1697174640000,0.6105,0.6108,0.6103,0.6104,2657.0 +1697174700000,0.6107,0.6108,0.6107,0.6108,657.0 +1697174760000,0.6108,0.6116,0.6108,0.6116,4744.0 +1697174820000,0.6114,0.6114,0.6114,0.6114,225.0 +1697174880000,0.6114,0.6114,0.611,0.6113,1230.0 +1697174940000,0.6113,0.6115,0.6111,0.6115,2079.0 +1697175000000,0.6111,0.6115,0.6111,0.6115,1686.0 +1697175060000,0.6112,0.6115,0.6111,0.6113,2222.0 +1697175120000,0.6113,0.6117,0.6112,0.6115,4191.0 +1697175180000,0.6114,0.6116,0.6113,0.6115,2866.0 +1697175240000,0.6116,0.6119,0.6113,0.6113,4897.0 +1697175300000,0.6113,0.6155,0.611,0.6141,190598.0 +1697175360000,0.6141,0.6141,0.6129,0.6129,19197.0 +1697175420000,0.6129,0.6129,0.6124,0.6124,13163.0 +1697175480000,0.6125,0.613,0.6125,0.6127,12387.0 +1697175540000,0.6126,0.6126,0.6116,0.6116,16546.0 +1697175600000,0.6118,0.6122,0.6118,0.6122,3410.0 +1697175660000,0.612,0.612,0.6119,0.6119,4128.0 +1697175720000,0.6119,0.6125,0.6119,0.6122,12832.0 +1697175780000,0.6123,0.6125,0.6119,0.6119,4848.0 +1697175840000,0.6119,0.6122,0.6119,0.612,2406.0 +1697175900000,0.612,0.6128,0.6119,0.6128,2665.0 +1697175960000,0.6131,0.6138,0.6131,0.6137,3481.0 +1697176020000,0.6138,0.6148,0.6138,0.6139,20333.0 +1697176080000,0.6138,0.6139,0.6134,0.6137,6351.0 +1697176140000,0.6132,0.6135,0.6131,0.6133,1908.0 +1697176200000,0.6132,0.6141,0.6131,0.6141,2134.0 +1697176260000,0.6143,0.6151,0.6142,0.6147,17727.0 +1697176320000,0.6145,0.6145,0.6137,0.6137,5078.0 +1697176380000,0.6137,0.6145,0.6136,0.6141,4481.0 +1697176440000,0.614,0.6141,0.6138,0.6138,3690.0 +1697176500000,0.6139,0.6147,0.6139,0.6146,5243.0 +1697176560000,0.6147,0.6147,0.6146,0.6146,663.0 +1697176620000,0.6143,0.6145,0.6143,0.6145,663.0 +1697176680000,0.6145,0.6145,0.6137,0.6139,7544.0 +1697176740000,0.6139,0.6139,0.6136,0.6136,3417.0 +1697176800000,0.6136,0.6149,0.6136,0.6144,18005.0 +1697176860000,0.6148,0.6148,0.6142,0.6143,5183.0 +1697176920000,0.6142,0.6142,0.6133,0.6133,4966.0 +1697176980000,0.6133,0.6134,0.613,0.6133,6122.0 +1697177040000,0.6134,0.6134,0.6122,0.6122,7392.0 +1697177100000,0.6122,0.6122,0.6118,0.6119,26636.0 +1697177160000,0.6118,0.6118,0.6112,0.6113,13697.0 +1697177220000,0.6113,0.612,0.6113,0.6117,20481.0 +1697177280000,0.6118,0.6118,0.6114,0.6114,7446.0 +1697177340000,0.6115,0.6115,0.6112,0.6115,4324.0 +1697177400000,0.6112,0.6113,0.6104,0.6104,14090.0 +1697177460000,0.6106,0.6109,0.6102,0.6102,6028.0 +1697177520000,0.6102,0.6104,0.6102,0.6103,4969.0 +1697177580000,0.6103,0.6103,0.6102,0.6102,920.0 +1697177640000,0.6102,0.6104,0.6102,0.6103,2963.0 +1697177700000,0.6103,0.6113,0.6103,0.6113,5121.0 +1697177760000,0.611,0.6113,0.611,0.6113,302.0 +1697177820000,0.6113,0.6114,0.6112,0.6114,1506.0 +1697177880000,0.6113,0.6115,0.6113,0.6113,406.0 +1697177940000,0.6115,0.6118,0.6113,0.6116,2430.0 +1697178000000,0.6117,0.6119,0.6113,0.6113,1673.0 +1697178060000,0.6114,0.6124,0.6113,0.6124,5090.0 +1697178120000,0.6124,0.6127,0.6121,0.6126,6578.0 +1697178180000,0.6125,0.6127,0.6122,0.6127,912.0 +1697178240000,0.6121,0.6125,0.612,0.6124,5377.0 +1697178300000,0.6124,0.6124,0.6122,0.6122,277.0 +1697178360000,0.6122,0.6129,0.6122,0.6129,6282.0 +1697178420000,0.6124,0.6124,0.6123,0.6123,1234.0 +1697178480000,0.6123,0.6125,0.6123,0.6123,1021.0 +1697178540000,0.6122,0.6122,0.612,0.6122,714.0 +1697178600000,0.6124,0.6134,0.6124,0.6134,3343.0 +1697178660000,0.6132,0.6132,0.6126,0.6126,2472.0 +1697178720000,0.6128,0.6133,0.6128,0.6131,2080.0 +1697178780000,0.6131,0.6136,0.6131,0.6136,1204.0 +1697178840000,0.6136,0.6144,0.6136,0.6141,18076.0 +1697178900000,0.6144,0.6148,0.6144,0.6148,6446.0 +1697178960000,0.6148,0.6148,0.6144,0.6146,9252.0 +1697179020000,0.6147,0.6155,0.6147,0.6154,9134.0 +1697179080000,0.6153,0.6154,0.6148,0.6149,1947.0 +1697179140000,0.6147,0.6147,0.6146,0.6146,386.0 +1697179200000,0.6146,0.6151,0.6141,0.6143,13021.0 +1697179260000,0.6144,0.6146,0.6139,0.6139,4121.0 +1697179320000,0.6142,0.6142,0.6136,0.6136,4212.0 +1697179380000,0.6139,0.6139,0.6133,0.6133,2744.0 +1697179440000,0.6133,0.6134,0.6133,0.6134,272.0 +1697179500000,0.6135,0.614,0.6135,0.614,1253.0 +1697179560000,0.6141,0.6142,0.6141,0.6142,392.0 +1697179620000,0.6142,0.6147,0.6137,0.6147,16248.0 +1697179680000,0.6148,0.6148,0.6142,0.6144,811.0 +1697179740000,0.6145,0.6145,0.6145,0.6145,9.0 +1697179800000,0.6143,0.6144,0.6132,0.6132,3650.0 +1697179860000,0.6132,0.6132,0.6129,0.613,4963.0 +1697179920000,0.6131,0.6131,0.6129,0.6129,129.0 +1697179980000,0.613,0.6133,0.613,0.6133,647.0 +1697180040000,0.6134,0.6134,0.613,0.613,500.0 +1697180100000,0.6129,0.6134,0.6128,0.6133,3837.0 +1697180160000,0.6133,0.6145,0.6133,0.6141,17521.0 +1697180220000,0.6142,0.6148,0.6142,0.6148,1715.0 +1697180280000,0.6145,0.6145,0.6144,0.6145,270.0 +1697180340000,0.6146,0.6149,0.6146,0.6148,4342.0 +1697180400000,0.6148,0.6149,0.614,0.614,2596.0 +1697180460000,0.6141,0.6149,0.6141,0.6145,6859.0 +1697180520000,0.6144,0.6144,0.614,0.614,1567.0 +1697180580000,0.6141,0.6141,0.6138,0.6139,509.0 +1697180640000,0.6139,0.6141,0.6139,0.6141,1903.0 +1697180700000,0.6141,0.6141,0.6134,0.6134,1067.0 +1697180760000,0.6133,0.6134,0.6132,0.6132,1515.0 +1697180820000,0.6133,0.6141,0.6133,0.6139,15782.0 +1697180880000,0.614,0.6143,0.614,0.6141,5460.0 +1697180940000,0.6141,0.6142,0.614,0.614,493.0 +1697181000000,0.614,0.6142,0.6136,0.6137,7289.0 +1697181060000,0.6138,0.6142,0.6138,0.6139,5782.0 +1697181120000,0.6138,0.6145,0.6138,0.6142,2338.0 +1697181180000,0.6141,0.6141,0.6141,0.6141,664.0 +1697181240000,0.6142,0.6142,0.6139,0.6142,1534.0 +1697181300000,0.6141,0.6141,0.6139,0.6139,463.0 +1697181360000,0.6141,0.6141,0.6138,0.6138,3735.0 +1697181420000,0.6139,0.6139,0.6138,0.6138,362.0 +1697181480000,0.6138,0.6141,0.6137,0.6141,3026.0 +1697181540000,0.6139,0.6155,0.6139,0.6151,3435.0 +1697181600000,0.6153,0.6155,0.6148,0.6149,1520.0 +1697181660000,0.615,0.615,0.6146,0.6148,2592.0 +1697181720000,0.6146,0.6151,0.6146,0.6151,1300.0 +1697181780000,0.6153,0.6159,0.6153,0.6155,2694.0 +1697181840000,0.6156,0.6156,0.6155,0.6155,388.0 +1697181900000,0.6155,0.6156,0.6153,0.6153,3204.0 +1697181960000,0.6154,0.6154,0.6153,0.6153,2474.0 +1697182020000,0.6154,0.616,0.6154,0.616,1575.0 +1697182080000,0.6157,0.6162,0.6157,0.6161,2499.0 +1697182140000,0.6157,0.6173,0.6157,0.6171,19301.0 +1697182200000,0.6169,0.6176,0.6169,0.6172,5523.0 +1697182260000,0.6173,0.6186,0.6171,0.6182,19802.0 +1697182320000,0.6181,0.6188,0.6166,0.617,11961.0 +1697182380000,0.6168,0.6177,0.6166,0.6169,24337.0 +1697182440000,0.6168,0.6172,0.6166,0.6167,3990.0 +1697182500000,0.6168,0.6168,0.6161,0.6161,10224.0 +1697182560000,0.6165,0.6185,0.6162,0.6185,29502.0 +1697182620000,0.6185,0.6185,0.6179,0.6179,7385.0 +1697182680000,0.6173,0.6179,0.6172,0.6177,1821.0 +1697182740000,0.6177,0.6181,0.6177,0.618,1858.0 +1697182800000,0.618,0.6188,0.6175,0.6175,12823.0 +1697182860000,0.6177,0.6178,0.6175,0.6178,432.0 +1697182920000,0.6178,0.6188,0.6178,0.6187,2911.0 +1697182980000,0.6185,0.6188,0.6182,0.6183,11280.0 +1697183040000,0.6179,0.6181,0.6178,0.6179,4502.0 +1697183100000,0.6179,0.618,0.6179,0.618,2758.0 +1697183160000,0.618,0.618,0.6156,0.6156,40104.0 +1697183220000,0.6156,0.616,0.6153,0.6153,4271.0 +1697183280000,0.6152,0.6152,0.6144,0.6151,9156.0 +1697183340000,0.6151,0.6154,0.6148,0.6153,6268.0 +1697183400000,0.6153,0.6153,0.615,0.615,4265.0 +1697183460000,0.6149,0.6151,0.6148,0.615,3822.0 +1697183520000,0.6147,0.615,0.6146,0.615,3855.0 +1697183580000,0.6146,0.6146,0.6144,0.6146,2134.0 +1697183640000,0.6145,0.6145,0.6141,0.6142,3537.0 +1697183700000,0.6146,0.6147,0.6143,0.6144,1701.0 +1697183760000,0.6145,0.6147,0.6143,0.6143,2540.0 +1697183820000,0.6143,0.6144,0.6141,0.6141,1758.0 +1697183880000,0.6142,0.6145,0.6138,0.6142,5789.0 +1697183940000,0.6142,0.6145,0.6141,0.6141,2191.0 +1697184000000,0.6143,0.6148,0.6142,0.6147,5760.0 +1697184060000,0.6145,0.6149,0.614,0.6146,5464.0 +1697184120000,0.6146,0.615,0.6146,0.615,3772.0 +1697184180000,0.6149,0.615,0.6149,0.6149,3112.0 +1697184240000,0.615,0.6159,0.6149,0.6158,8594.0 +1697184300000,0.6156,0.6156,0.6151,0.6152,7320.0 +1697184360000,0.6151,0.6152,0.6143,0.6146,20762.0 +1697184420000,0.6147,0.6151,0.6146,0.6151,1236.0 +1697184480000,0.6153,0.6153,0.6153,0.6153,77.0 +1697184540000,0.6152,0.6152,0.6142,0.6142,9995.0 +1697184600000,0.6142,0.6143,0.6139,0.614,5486.0 +1697184660000,0.614,0.614,0.6132,0.6136,11011.0 +1697184720000,0.6137,0.6138,0.6136,0.6138,2051.0 +1697184780000,0.6138,0.6139,0.6138,0.6138,740.0 +1697184840000,0.6135,0.6138,0.6134,0.6134,9363.0 +1697184900000,0.6134,0.6138,0.6132,0.6138,3759.0 +1697184960000,0.6139,0.6142,0.6138,0.6141,2867.0 +1697185020000,0.614,0.614,0.6133,0.6133,9825.0 +1697185080000,0.6132,0.6132,0.6132,0.6132,17.0 +1697185140000,0.6132,0.6136,0.6131,0.6136,7067.0 +1697185200000,0.6132,0.6134,0.6131,0.6133,710.0 +1697185260000,0.6131,0.6133,0.613,0.613,3703.0 +1697185320000,0.6133,0.6136,0.6133,0.6136,640.0 +1697185380000,0.6135,0.6139,0.6135,0.6135,1891.0 +1697185440000,0.6137,0.6138,0.6131,0.6134,5223.0 +1697185500000,0.6133,0.6133,0.613,0.6132,475.0 +1697185560000,0.6133,0.6144,0.6133,0.6136,5710.0 +1697185620000,0.6135,0.6137,0.6135,0.6137,77.0 +1697185680000,0.6137,0.6146,0.6137,0.6146,8482.0 +1697185740000,0.6143,0.6144,0.6143,0.6143,821.0 +1697185800000,0.6142,0.6142,0.6136,0.6136,5419.0 +1697185860000,0.6136,0.6136,0.613,0.6135,4059.0 +1697185920000,0.6134,0.6134,0.6129,0.6132,9928.0 +1697185980000,0.6132,0.6132,0.6129,0.613,3757.0 +1697186040000,0.6129,0.6129,0.6121,0.6125,5336.0 +1697186100000,0.6124,0.6125,0.6121,0.6124,6680.0 +1697186160000,0.6121,0.6122,0.6118,0.6122,3224.0 +1697186220000,0.612,0.612,0.6117,0.6117,317.0 +1697186280000,0.6118,0.6123,0.6118,0.6119,2538.0 +1697186340000,0.6121,0.6121,0.6117,0.612,352.0 +1697186400000,0.612,0.6121,0.612,0.612,129.0 +1697186460000,0.6121,0.6124,0.6121,0.6124,2962.0 +1697186520000,0.6124,0.6127,0.6124,0.6126,1975.0 +1697186580000,0.6124,0.6125,0.612,0.6125,1540.0 +1697186640000,0.6119,0.612,0.6118,0.6119,852.0 +1697186700000,0.6117,0.6119,0.6115,0.6117,2820.0 +1697186760000,0.6119,0.612,0.6113,0.612,5412.0 +1697186820000,0.612,0.6122,0.6117,0.6117,1573.0 +1697186880000,0.6118,0.6119,0.6108,0.6109,8185.0 +1697186940000,0.6113,0.6114,0.6107,0.6114,6783.0 +1697187000000,0.6114,0.6118,0.6111,0.6111,5920.0 +1697187060000,0.611,0.6113,0.6108,0.6113,1191.0 +1697187120000,0.611,0.6113,0.6109,0.6111,332.0 +1697187180000,0.6111,0.6116,0.6107,0.6116,12402.0 +1697187240000,0.6114,0.6116,0.6113,0.6116,1053.0 +1697187300000,0.6114,0.6116,0.6114,0.6116,200.0 +1697187360000,0.6116,0.6117,0.6116,0.6117,710.0 +1697187420000,0.6116,0.6122,0.6115,0.6122,11066.0 +1697187480000,0.6118,0.6118,0.6113,0.6118,5054.0 +1697187540000,0.6118,0.6119,0.6113,0.6113,1426.0 +1697187600000,0.6114,0.6118,0.6112,0.6112,4524.0 +1697187660000,0.6113,0.6115,0.6109,0.6112,4534.0 +1697187720000,0.6111,0.6111,0.6108,0.6109,4655.0 +1697187780000,0.6109,0.611,0.6106,0.6106,5884.0 +1697187840000,0.6107,0.6108,0.6106,0.6107,3767.0 +1697187900000,0.6106,0.6106,0.6102,0.6104,11178.0 +1697187960000,0.6104,0.6109,0.6103,0.6106,3537.0 +1697188020000,0.6105,0.6105,0.6103,0.6103,252.0 +1697188080000,0.6102,0.6108,0.61,0.6108,3993.0 +1697188140000,0.6109,0.6111,0.6108,0.611,2123.0 +1697188200000,0.611,0.611,0.6107,0.6107,152.0 +1697188260000,0.6108,0.6115,0.6108,0.6115,6907.0 +1697188320000,0.6115,0.6117,0.6115,0.6117,185.0 +1697188380000,0.6116,0.6124,0.6116,0.6123,13661.0 +1697188440000,0.6123,0.6124,0.6119,0.6121,706.0 +1697188500000,0.6121,0.6124,0.6121,0.6123,3017.0 +1697188560000,0.612,0.6123,0.612,0.6123,243.0 +1697188620000,0.6125,0.6129,0.6125,0.6126,3370.0 +1697188680000,0.6126,0.6126,0.6124,0.6124,531.0 +1697188740000,0.6124,0.6127,0.6124,0.6125,4424.0 +1697188800000,0.6125,0.6126,0.6124,0.6124,223.0 +1697188860000,0.6124,0.6129,0.6124,0.6129,3602.0 +1697188920000,0.6125,0.6129,0.6125,0.6125,688.0 +1697188980000,0.6125,0.6131,0.6125,0.6131,2994.0 +1697189040000,0.6127,0.6129,0.6126,0.6128,1340.0 +1697189100000,0.6127,0.613,0.6126,0.6129,795.0 +1697189160000,0.613,0.6138,0.613,0.6135,8595.0 +1697189220000,0.6137,0.6137,0.6132,0.6132,855.0 +1697189280000,0.6132,0.6144,0.6132,0.6139,19682.0 +1697189340000,0.6139,0.614,0.6139,0.6139,175.0 +1697189400000,0.6136,0.6139,0.6134,0.6134,6194.0 +1697189460000,0.6132,0.6132,0.6131,0.6132,1379.0 +1697189520000,0.613,0.613,0.6121,0.6121,12749.0 +1697189580000,0.6123,0.6123,0.6118,0.6118,2367.0 +1697189640000,0.6118,0.6118,0.611,0.611,3532.0 +1697189700000,0.6111,0.6113,0.6109,0.6113,3407.0 +1697189760000,0.6113,0.6113,0.6108,0.6108,1677.0 +1697189820000,0.6108,0.6112,0.6108,0.6112,5151.0 +1697189880000,0.6111,0.6115,0.6111,0.6113,4142.0 +1697189940000,0.6113,0.6114,0.6111,0.6114,1914.0 +1697190000000,0.6113,0.6113,0.6113,0.6113,80.0 +1697190060000,0.6113,0.6114,0.6112,0.6112,1046.0 +1697190120000,0.611,0.6114,0.6109,0.6114,1741.0 +1697190180000,0.6111,0.6111,0.6107,0.6107,1286.0 +1697190240000,0.6107,0.6108,0.6103,0.6108,11381.0 +1697190300000,0.6108,0.611,0.6105,0.611,712.0 +1697190360000,0.6108,0.6109,0.6106,0.6109,731.0 +1697190420000,0.611,0.611,0.6102,0.6104,9317.0 +1697190480000,0.6106,0.6106,0.6103,0.6103,64.0 +1697190540000,0.6106,0.6114,0.6106,0.6109,8612.0 +1697190600000,0.611,0.611,0.611,0.611,150.0 +1697190660000,0.6109,0.6109,0.6105,0.6105,5335.0 +1697190720000,0.6106,0.6107,0.6105,0.6107,448.0 +1697190780000,0.6108,0.6108,0.6105,0.6105,668.0 +1697190840000,0.6105,0.6105,0.6105,0.6105,0.0 +1697190900000,0.6106,0.6108,0.61,0.61,5506.0 +1697190960000,0.6101,0.6104,0.61,0.6101,1198.0 +1697191020000,0.6102,0.6103,0.6092,0.6092,16090.0 +1697191080000,0.6095,0.6108,0.6095,0.6108,3382.0 +1697191140000,0.6107,0.6107,0.6107,0.6107,1205.0 +1697191200000,0.6101,0.6108,0.6101,0.6102,3409.0 +1697191260000,0.6104,0.6104,0.6102,0.6102,823.0 +1697191320000,0.6101,0.6101,0.6094,0.6095,7976.0 +1697191380000,0.6097,0.6097,0.6087,0.6087,30133.0 +1697191440000,0.6089,0.6089,0.6076,0.6079,46846.0 +1697191500000,0.6079,0.6082,0.6076,0.608,10118.0 +1697191560000,0.6079,0.6082,0.6079,0.6082,2694.0 +1697191620000,0.6082,0.6083,0.6082,0.6082,789.0 +1697191680000,0.6083,0.6087,0.6083,0.6087,5467.0 +1697191740000,0.6087,0.6087,0.6083,0.6086,7323.0 +1697191800000,0.6085,0.6085,0.6082,0.6082,2124.0 +1697191860000,0.6081,0.6084,0.6081,0.6083,1815.0 +1697191920000,0.6081,0.6084,0.6079,0.6081,1474.0 +1697191980000,0.6083,0.6085,0.608,0.6085,1072.0 +1697192040000,0.6085,0.6085,0.6081,0.6083,1294.0 +1697192100000,0.6083,0.6086,0.6083,0.6085,4903.0 +1697192160000,0.6084,0.6089,0.6083,0.6089,6800.0 +1697192220000,0.6089,0.609,0.6089,0.609,3215.0 +1697192280000,0.609,0.6091,0.6086,0.6086,3042.0 +1697192340000,0.6092,0.6094,0.6092,0.6094,580.0 +1697192400000,0.6094,0.6095,0.6092,0.6094,2509.0 +1697192460000,0.6094,0.6096,0.6087,0.6094,13797.0 +1697192520000,0.6093,0.6094,0.6091,0.6094,319.0 +1697192580000,0.6094,0.6098,0.6093,0.6097,4692.0 +1697192640000,0.6098,0.6098,0.6098,0.6098,9.0 +1697192700000,0.6097,0.6099,0.6097,0.6097,573.0 +1697192760000,0.6097,0.6101,0.6097,0.6101,1171.0 +1697192820000,0.6099,0.61,0.6098,0.6098,1230.0 +1697192880000,0.6098,0.6101,0.6098,0.6099,2770.0 +1697192940000,0.6098,0.6098,0.6094,0.6097,6225.0 +1697193000000,0.6097,0.61,0.6096,0.6096,3103.0 +1697193060000,0.6096,0.6098,0.6093,0.6093,1942.0 +1697193120000,0.6093,0.6093,0.6092,0.6092,221.0 +1697193180000,0.6093,0.6094,0.6092,0.6094,1668.0 +1697193240000,0.6092,0.6094,0.6092,0.6094,1456.0 +1697193300000,0.6093,0.6094,0.6093,0.6093,937.0 +1697193360000,0.6095,0.6095,0.6094,0.6094,232.0 +1697193420000,0.6093,0.6097,0.6093,0.6097,693.0 +1697193480000,0.6098,0.6099,0.6097,0.6097,189.0 +1697193540000,0.6097,0.6097,0.6097,0.6097,0.0 +1697193600000,0.6097,0.6098,0.6097,0.6097,1019.0 +1697193660000,0.6097,0.6101,0.6097,0.6101,1645.0 +1697193720000,0.61,0.61,0.61,0.61,83.0 +1697193780000,0.6099,0.6099,0.6096,0.6096,4749.0 +1697193840000,0.6096,0.6096,0.6095,0.6095,420.0 +1697193900000,0.6095,0.61,0.6095,0.6097,2386.0 +1697193960000,0.6099,0.61,0.6099,0.61,194.0 +1697194020000,0.61,0.61,0.61,0.61,623.0 +1697194080000,0.6098,0.6106,0.609,0.6093,51178.0 +1697194140000,0.6095,0.6097,0.6094,0.6095,5355.0 +1697194200000,0.6095,0.6097,0.6091,0.6091,5215.0 +1697194260000,0.6091,0.6091,0.6091,0.6091,0.0 +1697194320000,0.609,0.6095,0.609,0.6095,1286.0 +1697194380000,0.6093,0.6093,0.6086,0.6089,4486.0 +1697194440000,0.609,0.6092,0.609,0.6092,408.0 +1697194500000,0.6093,0.6094,0.6092,0.6094,4111.0 +1697194560000,0.6092,0.6092,0.609,0.609,226.0 +1697194620000,0.6092,0.6092,0.6092,0.6092,56.0 +1697194680000,0.6092,0.6094,0.609,0.609,505.0 +1697194740000,0.609,0.609,0.6085,0.6085,2321.0 +1697194800000,0.6085,0.609,0.6085,0.6087,2975.0 +1697194860000,0.6087,0.6089,0.6084,0.6084,5509.0 +1697194920000,0.6088,0.6089,0.6084,0.6084,8493.0 +1697194980000,0.6082,0.6082,0.608,0.6081,4089.0 +1697195040000,0.6082,0.6084,0.6081,0.6083,2472.0 +1697195100000,0.6084,0.6088,0.6083,0.6087,434.0 +1697195160000,0.6088,0.6088,0.6084,0.6084,1906.0 +1697195220000,0.6087,0.6088,0.6087,0.6088,51.0 +1697195280000,0.6088,0.6088,0.6085,0.6087,1068.0 +1697195340000,0.6088,0.609,0.6087,0.6089,783.0 +1697195400000,0.6089,0.6089,0.6086,0.6086,796.0 +1697195460000,0.6086,0.6087,0.6084,0.6087,499.0 +1697195520000,0.6088,0.6098,0.6088,0.6098,5286.0 +1697195580000,0.6097,0.6097,0.6093,0.6093,433.0 +1697195640000,0.6094,0.6096,0.6091,0.6096,717.0 +1697195700000,0.6096,0.6097,0.6092,0.6092,262.0 +1697195760000,0.6093,0.6094,0.6087,0.6089,2386.0 +1697195820000,0.609,0.609,0.6084,0.6084,7286.0 +1697195880000,0.6086,0.6089,0.6086,0.6087,251.0 +1697195940000,0.6087,0.6087,0.6084,0.6086,1175.0 +1697196000000,0.6084,0.6086,0.6084,0.6085,834.0 +1697196060000,0.6084,0.609,0.6084,0.6089,1522.0 +1697196120000,0.6089,0.6094,0.6089,0.6094,2932.0 +1697196180000,0.6095,0.6099,0.6094,0.6094,543.0 +1697196240000,0.6096,0.6096,0.6095,0.6096,434.0 +1697196300000,0.6097,0.6097,0.6094,0.6097,137.0 +1697196360000,0.6096,0.6096,0.6096,0.6096,223.0 +1697196420000,0.6095,0.6095,0.6095,0.6095,103.0 +1697196480000,0.6096,0.6096,0.6095,0.6095,371.0 +1697196540000,0.6094,0.6096,0.6094,0.6096,244.0 +1697196600000,0.6096,0.6098,0.6095,0.6095,781.0 +1697196660000,0.6095,0.6098,0.6095,0.6098,502.0 +1697196720000,0.6096,0.61,0.6096,0.61,4517.0 +1697196780000,0.6101,0.6105,0.61,0.6103,3553.0 +1697196840000,0.6103,0.6104,0.6103,0.6104,125.0 +1697196900000,0.6104,0.6105,0.6101,0.6101,1758.0 +1697196960000,0.6103,0.6108,0.6101,0.6108,1966.0 +1697197020000,0.6109,0.611,0.6108,0.611,89.0 +1697197080000,0.611,0.611,0.6109,0.6109,330.0 +1697197140000,0.6109,0.6122,0.6108,0.6115,31445.0 +1697197200000,0.6114,0.6114,0.611,0.611,563.0 +1697197260000,0.6111,0.6128,0.6111,0.6128,8824.0 +1697197320000,0.6128,0.6129,0.6122,0.6123,2484.0 +1697197380000,0.6122,0.6126,0.6122,0.6126,241.0 +1697197440000,0.6123,0.6124,0.612,0.612,2589.0 +1697197500000,0.612,0.6121,0.6116,0.6117,2022.0 +1697197560000,0.6115,0.6118,0.6112,0.6118,7831.0 +1697197620000,0.6114,0.6117,0.6112,0.6112,559.0 +1697197680000,0.6112,0.6118,0.6112,0.6112,2598.0 +1697197740000,0.6112,0.6113,0.611,0.611,2654.0 +1697197800000,0.611,0.6111,0.6108,0.6109,2734.0 +1697197860000,0.6109,0.6112,0.6108,0.6109,4021.0 +1697197920000,0.6109,0.6109,0.6101,0.6101,1186.0 +1697197980000,0.6102,0.6102,0.61,0.6101,3945.0 +1697198040000,0.6101,0.6103,0.6101,0.6102,4432.0 +1697198100000,0.6103,0.6103,0.6102,0.6102,361.0 +1697198160000,0.6102,0.6108,0.6102,0.6104,1747.0 +1697198220000,0.6103,0.6103,0.6101,0.6102,4290.0 +1697198280000,0.6102,0.6102,0.61,0.61,2609.0 +1697198340000,0.61,0.61,0.6097,0.61,6169.0 +1697198400000,0.61,0.611,0.61,0.611,4307.0 +1697198460000,0.6106,0.6108,0.6096,0.6104,19429.0 +1697198520000,0.61,0.6102,0.608,0.6088,50646.0 +1697198580000,0.6089,0.609,0.6086,0.6086,2775.0 +1697198640000,0.6086,0.6087,0.6084,0.6084,4311.0 +1697198700000,0.6085,0.6087,0.6079,0.6084,8213.0 +1697198760000,0.6081,0.6082,0.6074,0.6077,2778.0 +1697198820000,0.6078,0.6081,0.6077,0.608,2833.0 +1697198880000,0.608,0.6086,0.6079,0.6085,1995.0 +1697198940000,0.6085,0.6085,0.6082,0.6083,1220.0 +1697199000000,0.6083,0.609,0.6082,0.6088,2251.0 +1697199060000,0.6088,0.609,0.6088,0.6088,3412.0 +1697199120000,0.6088,0.6093,0.6088,0.6091,5942.0 +1697199180000,0.6092,0.6101,0.6092,0.6098,17663.0 +1697199240000,0.6097,0.6099,0.6097,0.6097,1012.0 +1697199300000,0.6099,0.61,0.6093,0.6094,2298.0 +1697199360000,0.6094,0.6096,0.6093,0.6096,618.0 +1697199420000,0.6097,0.6097,0.6094,0.6094,1119.0 +1697199480000,0.6096,0.6098,0.6094,0.6095,221.0 +1697199540000,0.6098,0.61,0.6098,0.6099,811.0 +1697199600000,0.61,0.61,0.6095,0.6099,2766.0 +1697199660000,0.6099,0.61,0.6097,0.6098,905.0 +1697199720000,0.61,0.6101,0.6097,0.6099,385.0 +1697199780000,0.6098,0.6102,0.6097,0.6102,3380.0 +1697199840000,0.6098,0.6099,0.6097,0.6097,670.0 +1697199900000,0.6097,0.61,0.6095,0.6097,887.0 +1697199960000,0.6096,0.6096,0.6093,0.6094,888.0 +1697200020000,0.6096,0.6099,0.6096,0.6099,922.0 +1697200080000,0.6098,0.6098,0.6097,0.6098,24.0 +1697200140000,0.6098,0.6098,0.6098,0.6098,12.0 +1697200200000,0.6097,0.6097,0.6097,0.6097,24.0 +1697200260000,0.6096,0.6108,0.6096,0.6108,3595.0 +1697200320000,0.6109,0.611,0.6109,0.6109,3145.0 +1697200380000,0.6107,0.6109,0.6107,0.6108,314.0 +1697200440000,0.611,0.6114,0.611,0.6114,6020.0 +1697200500000,0.6113,0.6113,0.6107,0.6109,2606.0 +1697200560000,0.6111,0.612,0.6111,0.612,13318.0 +1697200620000,0.612,0.612,0.6114,0.6117,2710.0 +1697200680000,0.6116,0.612,0.6114,0.6118,1282.0 +1697200740000,0.6113,0.6113,0.6106,0.6108,2737.0 +1697200800000,0.6109,0.6111,0.6108,0.611,1852.0 +1697200860000,0.6109,0.611,0.6109,0.6109,197.0 +1697200920000,0.611,0.6114,0.611,0.6113,1046.0 +1697200980000,0.611,0.6113,0.6108,0.6113,2268.0 +1697201040000,0.6113,0.6113,0.6106,0.6108,988.0 +1697201100000,0.6108,0.6113,0.6108,0.6111,1720.0 +1697201160000,0.6111,0.6111,0.6103,0.6103,1740.0 +1697201220000,0.6103,0.6103,0.61,0.6102,938.0 +1697201280000,0.6104,0.6106,0.6104,0.6106,725.0 +1697201340000,0.6107,0.6112,0.6107,0.6112,1122.0 +1697201400000,0.6112,0.6119,0.6112,0.6119,3848.0 +1697201460000,0.6117,0.6119,0.6116,0.6117,1633.0 +1697201520000,0.6117,0.6118,0.6116,0.6117,697.0 +1697201580000,0.6118,0.6119,0.6116,0.6118,1061.0 +1697201640000,0.6119,0.6122,0.6119,0.612,430.0 +1697201700000,0.6118,0.6123,0.6118,0.612,2555.0 +1697201760000,0.6119,0.6119,0.6114,0.6119,3757.0 +1697201820000,0.6118,0.6118,0.6114,0.6114,2024.0 +1697201880000,0.6116,0.612,0.6115,0.6115,3077.0 +1697201940000,0.6114,0.6122,0.6109,0.6119,15711.0 +1697202000000,0.6119,0.6119,0.6112,0.6112,2087.0 +1697202060000,0.6111,0.6115,0.6106,0.6106,8875.0 +1697202120000,0.6107,0.6113,0.6102,0.6102,11960.0 +1697202180000,0.61,0.61,0.6095,0.6098,3170.0 +1697202240000,0.6097,0.6097,0.6091,0.6096,7742.0 +1697202300000,0.6096,0.6104,0.6096,0.6104,6137.0 +1697202360000,0.6104,0.6107,0.6104,0.6106,1342.0 +1697202420000,0.6108,0.6112,0.6108,0.611,11233.0 +1697202480000,0.6107,0.6107,0.6104,0.6106,1132.0 +1697202540000,0.6106,0.6112,0.6105,0.6112,3528.0 +1697202600000,0.6113,0.6113,0.6109,0.6111,1348.0 +1697202660000,0.6109,0.6114,0.6109,0.6114,1274.0 +1697202720000,0.6114,0.6116,0.6113,0.6115,363.0 +1697202780000,0.6115,0.6116,0.6115,0.6116,2437.0 +1697202840000,0.6116,0.6116,0.6115,0.6115,701.0 +1697202900000,0.6114,0.6115,0.6114,0.6114,1270.0 +1697202960000,0.6115,0.6115,0.6109,0.6112,6344.0 +1697203020000,0.6112,0.6112,0.6106,0.6106,11498.0 +1697203080000,0.6106,0.6112,0.6102,0.6109,3803.0 +1697203140000,0.6109,0.6111,0.6107,0.6107,153.0 +1697203200000,0.6107,0.6107,0.6104,0.6106,545.0 +1697203260000,0.6106,0.6108,0.6106,0.6107,1013.0 +1697203320000,0.6107,0.6108,0.6106,0.6108,1315.0 +1697203380000,0.6108,0.6108,0.6102,0.6102,5934.0 +1697203440000,0.6103,0.6108,0.6103,0.6108,1697.0 +1697203500000,0.6107,0.6107,0.6106,0.6106,813.0 +1697203560000,0.6105,0.6109,0.6105,0.6109,1098.0 +1697203620000,0.6109,0.6109,0.6106,0.6108,4740.0 +1697203680000,0.6108,0.6108,0.6105,0.6107,4665.0 +1697203740000,0.6105,0.6105,0.6105,0.6105,166.0 +1697203800000,0.6106,0.6111,0.6106,0.6108,1203.0 +1697203860000,0.6108,0.6108,0.61,0.61,5482.0 +1697203920000,0.6102,0.6104,0.6097,0.6099,4247.0 +1697203980000,0.6099,0.6099,0.6098,0.6098,2409.0 +1697204040000,0.6099,0.6104,0.6097,0.6097,4718.0 +1697204100000,0.6097,0.6097,0.609,0.6097,12494.0 +1697204160000,0.6099,0.6099,0.6093,0.6093,829.0 +1697204220000,0.6091,0.6095,0.6091,0.6095,499.0 +1697204280000,0.6093,0.6093,0.6091,0.6093,2937.0 +1697204340000,0.6094,0.6098,0.6094,0.6098,1621.0 +1697204400000,0.6097,0.6099,0.6096,0.6099,1306.0 +1697204460000,0.6099,0.61,0.6097,0.6097,1363.0 +1697204520000,0.6096,0.6097,0.6095,0.6097,762.0 +1697204580000,0.6097,0.6097,0.6096,0.6096,270.0 +1697204640000,0.6095,0.6095,0.6094,0.6094,2931.0 +1697204700000,0.6093,0.6093,0.6085,0.609,6167.0 +1697204760000,0.609,0.6093,0.609,0.6092,683.0 +1697204820000,0.6093,0.6094,0.609,0.609,1244.0 +1697204880000,0.609,0.6092,0.6089,0.6092,449.0 +1697204940000,0.6094,0.6096,0.6094,0.6094,2780.0 +1697205000000,0.6094,0.6095,0.6094,0.6094,420.0 +1697205060000,0.6094,0.6099,0.6093,0.6097,1185.0 +1697205120000,0.6099,0.6099,0.6097,0.6098,5072.0 +1697205180000,0.6098,0.6098,0.6097,0.6097,717.0 +1697205240000,0.6098,0.6099,0.6093,0.6093,2824.0 +1697205300000,0.6094,0.6096,0.6092,0.6095,1460.0 +1697205360000,0.6094,0.6097,0.6093,0.6097,283.0 +1697205420000,0.6096,0.6097,0.6094,0.6094,201.0 +1697205480000,0.6098,0.6098,0.6098,0.6098,82.0 +1697205540000,0.6097,0.61,0.6094,0.6096,3925.0 +1697205600000,0.6093,0.6098,0.6091,0.6097,7723.0 +1697205660000,0.6097,0.61,0.6094,0.6096,9453.0 +1697205720000,0.6092,0.6096,0.6087,0.6087,4957.0 +1697205780000,0.6086,0.6086,0.6084,0.6084,5876.0 +1697205840000,0.6085,0.6091,0.6085,0.6088,3937.0 +1697205900000,0.6089,0.6095,0.6089,0.6094,5301.0 +1697205960000,0.6094,0.6094,0.6091,0.6093,947.0 +1697206020000,0.6093,0.6094,0.6084,0.6084,11784.0 +1697206080000,0.6084,0.6088,0.6084,0.6088,750.0 +1697206140000,0.6088,0.6092,0.6087,0.609,1718.0 +1697206200000,0.6091,0.6092,0.6091,0.6092,373.0 +1697206260000,0.6091,0.6091,0.6086,0.6086,867.0 +1697206320000,0.6086,0.6086,0.6086,0.6086,0.0 +1697206380000,0.6086,0.609,0.6086,0.6088,365.0 +1697206440000,0.6087,0.6091,0.6086,0.6089,7393.0 +1697206500000,0.6089,0.6095,0.6089,0.609,5161.0 +1697206560000,0.609,0.609,0.609,0.609,387.0 +1697206620000,0.609,0.609,0.6088,0.6088,1107.0 +1697206680000,0.609,0.6091,0.609,0.6091,290.0 +1697206740000,0.6089,0.6089,0.6087,0.6088,567.0 +1697206800000,0.6087,0.6088,0.6087,0.6088,793.0 +1697206860000,0.6089,0.6089,0.6089,0.6089,1446.0 +1697206920000,0.6088,0.6088,0.6086,0.6086,1901.0 +1697206980000,0.6086,0.6089,0.6086,0.6089,4442.0 +1697207040000,0.6088,0.6092,0.6086,0.6087,2420.0 +1697207100000,0.6085,0.6088,0.6085,0.6088,1050.0 +1697207160000,0.6087,0.6092,0.6087,0.6092,2837.0 +1697207220000,0.6093,0.6095,0.609,0.6091,6403.0 +1697207280000,0.6093,0.6094,0.609,0.6093,1452.0 +1697207340000,0.6091,0.6091,0.6084,0.6086,3327.0 +1697207400000,0.6085,0.6091,0.6085,0.6091,2487.0 +1697207460000,0.6088,0.6088,0.6083,0.6088,4452.0 +1697207520000,0.6088,0.6088,0.6084,0.6085,2889.0 +1697207580000,0.6084,0.6087,0.6082,0.6087,1588.0 +1697207640000,0.6087,0.6091,0.6087,0.6089,4710.0 +1697207700000,0.6089,0.6092,0.6088,0.6089,1136.0 +1697207760000,0.6091,0.6091,0.6087,0.6087,3916.0 +1697207820000,0.6088,0.6089,0.6088,0.6089,305.0 +1697207880000,0.6087,0.6089,0.6087,0.6089,765.0 +1697207940000,0.6089,0.6093,0.6089,0.6089,1506.0 +1697208000000,0.6088,0.6089,0.6087,0.6089,541.0 +1697208060000,0.6089,0.6089,0.6089,0.6089,0.0 +1697208120000,0.609,0.609,0.6085,0.6085,8444.0 +1697208180000,0.6086,0.6086,0.6085,0.6086,132.0 +1697208240000,0.6087,0.6087,0.6085,0.6085,302.0 +1697208300000,0.6086,0.6097,0.6086,0.6095,20696.0 +1697208360000,0.6094,0.6095,0.6091,0.6091,2109.0 +1697208420000,0.6088,0.6088,0.6054,0.6063,177472.0 +1697208480000,0.6062,0.6073,0.6061,0.6066,27831.0 +1697208540000,0.6066,0.6067,0.6064,0.6067,5343.0 +1697208600000,0.6067,0.6069,0.6067,0.6067,4066.0 +1697208660000,0.6068,0.6068,0.6062,0.6067,14481.0 +1697208720000,0.6067,0.6069,0.6066,0.6067,6228.0 +1697208780000,0.6067,0.6069,0.6067,0.6068,9589.0 +1697208840000,0.6068,0.607,0.6067,0.6069,6109.0 +1697208900000,0.607,0.607,0.6069,0.6069,5610.0 +1697208960000,0.6069,0.6069,0.6069,0.6069,0.0 +1697209020000,0.607,0.607,0.6063,0.6066,6735.0 +1697209080000,0.6063,0.6063,0.6052,0.6056,13287.0 +1697209140000,0.6056,0.6059,0.6056,0.6059,1098.0 +1697209200000,0.6058,0.6061,0.6057,0.6059,1229.0 +1697209260000,0.6057,0.6057,0.6043,0.6054,17932.0 +1697209320000,0.6052,0.6056,0.6052,0.6053,5051.0 +1697209380000,0.6056,0.6061,0.6056,0.6059,789.0 +1697209440000,0.606,0.6062,0.606,0.6062,5398.0 +1697209500000,0.6062,0.6062,0.606,0.606,4981.0 +1697209560000,0.606,0.6068,0.606,0.6068,8974.0 +1697209620000,0.6068,0.6072,0.6068,0.6072,7669.0 +1697209680000,0.6073,0.6076,0.6073,0.6076,8061.0 +1697209740000,0.6075,0.6079,0.6075,0.6078,7534.0 +1697209800000,0.6078,0.608,0.6078,0.608,4573.0 +1697209860000,0.6079,0.608,0.6078,0.6078,16141.0 +1697209920000,0.6079,0.6079,0.6075,0.6076,13179.0 +1697209980000,0.6075,0.6076,0.6075,0.6075,439.0 +1697210040000,0.6075,0.6075,0.6072,0.6074,3332.0 +1697210100000,0.6075,0.6076,0.6072,0.6075,929.0 +1697210160000,0.6074,0.6079,0.6072,0.6079,4010.0 +1697210220000,0.6078,0.608,0.6075,0.6076,3377.0 +1697210280000,0.6075,0.6076,0.6074,0.6075,347.0 +1697210340000,0.6075,0.6076,0.6075,0.6076,249.0 +1697210400000,0.6075,0.6075,0.6072,0.6072,489.0 +1697210460000,0.6072,0.6073,0.6071,0.6073,3694.0 +1697210520000,0.6073,0.6074,0.6067,0.6067,5076.0 +1697210580000,0.6065,0.6065,0.6057,0.6059,3404.0 +1697210640000,0.6058,0.6058,0.6051,0.6053,7743.0 +1697210700000,0.6054,0.6057,0.6053,0.6056,1562.0 +1697210760000,0.6057,0.6058,0.6057,0.6058,934.0 +1697210820000,0.6059,0.6059,0.6055,0.6057,5968.0 +1697210880000,0.6057,0.6059,0.6057,0.6059,1047.0 +1697210940000,0.6061,0.6062,0.6061,0.6062,902.0 +1697211000000,0.6063,0.6066,0.6063,0.6063,6991.0 +1697211060000,0.6064,0.6069,0.6064,0.6067,4415.0 +1697211120000,0.6064,0.6065,0.6063,0.6063,3293.0 +1697211180000,0.6063,0.6063,0.6062,0.6062,1294.0 +1697211240000,0.6062,0.6062,0.6054,0.6054,7437.0 +1697211300000,0.6056,0.6057,0.6052,0.6055,9779.0 +1697211360000,0.6055,0.6057,0.6055,0.6055,1622.0 +1697211420000,0.6055,0.6055,0.6051,0.6055,3472.0 +1697211480000,0.6053,0.6056,0.6053,0.6056,950.0 +1697211540000,0.6057,0.6057,0.6055,0.6056,270.0 +1697211600000,0.6055,0.6055,0.605,0.605,3062.0 +1697211660000,0.605,0.605,0.6043,0.605,16932.0 +1697211720000,0.6051,0.6053,0.6051,0.6053,1438.0 +1697211780000,0.6054,0.606,0.6054,0.606,2023.0 +1697211840000,0.6057,0.6058,0.6056,0.6058,300.0 +1697211900000,0.6058,0.6061,0.6058,0.6061,471.0 +1697211960000,0.6061,0.6062,0.606,0.606,2093.0 +1697212020000,0.606,0.6062,0.6059,0.6061,2845.0 +1697212080000,0.6061,0.6061,0.6058,0.6058,6208.0 +1697212140000,0.6058,0.6063,0.6058,0.6062,2647.0 +1697212200000,0.6061,0.6061,0.6061,0.6061,41.0 +1697212260000,0.6061,0.6063,0.6058,0.6058,6191.0 +1697212320000,0.6061,0.6061,0.606,0.606,778.0 +1697212380000,0.606,0.606,0.6058,0.606,5661.0 +1697212440000,0.606,0.606,0.606,0.606,503.0 +1697212500000,0.6061,0.6064,0.6061,0.6062,4174.0 +1697212560000,0.6061,0.6069,0.606,0.6068,6056.0 +1697212620000,0.6068,0.6068,0.6066,0.6067,4138.0 +1697212680000,0.6068,0.6068,0.6067,0.6067,838.0 +1697212740000,0.6068,0.607,0.6068,0.607,4504.0 +1697212800000,0.6069,0.6069,0.6066,0.6067,3032.0 +1697212860000,0.6067,0.607,0.6067,0.6069,7033.0 +1697212920000,0.607,0.607,0.6069,0.6069,564.0 +1697212980000,0.607,0.6074,0.607,0.6073,10849.0 +1697213040000,0.6074,0.6074,0.6073,0.6073,7240.0 +1697213100000,0.6073,0.6075,0.6073,0.6074,4590.0 +1697213160000,0.6074,0.6076,0.6073,0.6074,6896.0 +1697213220000,0.6075,0.6079,0.6075,0.6079,8751.0 +1697213280000,0.6077,0.6078,0.6076,0.6077,1591.0 +1697213340000,0.6077,0.6077,0.6071,0.6073,2948.0 +1697213400000,0.6073,0.6075,0.607,0.607,1733.0 +1697213460000,0.6073,0.6075,0.6073,0.6073,592.0 +1697213520000,0.6074,0.6075,0.6072,0.6075,815.0 +1697213580000,0.6071,0.6076,0.6071,0.6075,1702.0 +1697213640000,0.6075,0.6076,0.6072,0.6072,354.0 +1697213700000,0.6073,0.6073,0.6072,0.6073,95.0 +1697213760000,0.6072,0.6076,0.6072,0.6076,1072.0 +1697213820000,0.6076,0.608,0.6075,0.608,1282.0 +1697213880000,0.6078,0.608,0.6077,0.6079,598.0 +1697213940000,0.6078,0.6078,0.6077,0.6077,25.0 +1697214000000,0.6076,0.608,0.6075,0.6078,2232.0 +1697214060000,0.6078,0.6079,0.6077,0.6079,326.0 +1697214120000,0.6078,0.6078,0.6076,0.6077,386.0 +1697214180000,0.6078,0.608,0.6078,0.608,307.0 +1697214240000,0.6078,0.6081,0.6078,0.6081,3223.0 +1697214300000,0.6078,0.6078,0.6071,0.6071,2004.0 +1697214360000,0.6073,0.6078,0.6073,0.6077,5210.0 +1697214420000,0.6079,0.6085,0.6079,0.6085,4068.0 +1697214480000,0.6081,0.6082,0.608,0.6082,653.0 +1697214540000,0.608,0.608,0.608,0.608,730.0 +1697214600000,0.6083,0.6084,0.6082,0.6082,1297.0 +1697214660000,0.608,0.6081,0.608,0.6081,388.0 +1697214720000,0.6083,0.609,0.6083,0.609,6420.0 +1697214780000,0.6091,0.6109,0.6091,0.61,11801.0 +1697214840000,0.6099,0.6102,0.6092,0.6102,9857.0 +1697214900000,0.6101,0.6101,0.6095,0.6097,932.0 +1697214960000,0.6095,0.6096,0.6094,0.6096,1621.0 +1697215020000,0.6099,0.61,0.6098,0.61,4397.0 +1697215080000,0.6099,0.6099,0.6099,0.6099,164.0 +1697215140000,0.61,0.6101,0.61,0.6101,182.0 +1697215200000,0.61,0.61,0.6096,0.6098,1272.0 +1697215260000,0.6097,0.6097,0.6091,0.6094,1427.0 +1697215320000,0.6095,0.6097,0.6092,0.6092,2353.0 +1697215380000,0.6095,0.6097,0.6093,0.6094,1436.0 +1697215440000,0.6097,0.6098,0.6097,0.6098,4274.0 +1697215500000,0.6101,0.6106,0.6101,0.6106,176.0 +1697215560000,0.6106,0.6107,0.6106,0.6106,772.0 +1697215620000,0.6101,0.6103,0.61,0.6103,1306.0 +1697215680000,0.6104,0.6107,0.6103,0.6104,2050.0 +1697215740000,0.6103,0.6103,0.6099,0.6099,1026.0 +1697215800000,0.6098,0.61,0.6098,0.6099,333.0 +1697215860000,0.6099,0.6101,0.6096,0.6096,4053.0 +1697215920000,0.6097,0.61,0.6095,0.61,1373.0 +1697215980000,0.61,0.61,0.61,0.61,10.0 +1697216040000,0.6097,0.6099,0.6095,0.6099,1596.0 +1697216100000,0.6099,0.6104,0.6097,0.6104,1355.0 +1697216160000,0.6103,0.6103,0.6103,0.6103,204.0 +1697216220000,0.6104,0.6104,0.6104,0.6104,50.0 +1697216280000,0.6104,0.6105,0.61,0.6102,1882.0 +1697216340000,0.6101,0.6103,0.6097,0.6099,2252.0 +1697216400000,0.61,0.61,0.609,0.6092,3787.0 +1697216460000,0.6092,0.6101,0.6092,0.61,2378.0 +1697216520000,0.61,0.6102,0.6097,0.6097,1300.0 +1697216580000,0.6091,0.6097,0.6091,0.6095,284.0 +1697216640000,0.6095,0.6096,0.6093,0.6093,1468.0 +1697216700000,0.6094,0.6095,0.6094,0.6094,405.0 +1697216760000,0.6095,0.6098,0.6095,0.6097,683.0 +1697216820000,0.6097,0.6097,0.6097,0.6097,0.0 +1697216880000,0.6097,0.6097,0.6096,0.6096,559.0 +1697216940000,0.6096,0.6097,0.6094,0.6097,1032.0 +1697217000000,0.6097,0.6097,0.6093,0.6093,1759.0 +1697217060000,0.6092,0.6094,0.609,0.6092,1129.0 +1697217120000,0.6093,0.6097,0.6093,0.6095,1388.0 +1697217180000,0.6096,0.6096,0.6095,0.6096,435.0 +1697217240000,0.6095,0.6095,0.6095,0.6095,72.0 +1697217300000,0.6095,0.6096,0.6094,0.6094,496.0 +1697217360000,0.6094,0.6094,0.6094,0.6094,177.0 +1697217420000,0.6095,0.6095,0.6093,0.6093,3691.0 +1697217480000,0.6094,0.6097,0.6093,0.6095,2927.0 +1697217540000,0.6095,0.6095,0.6094,0.6094,41.0 +1697217600000,0.6096,0.61,0.6094,0.6099,3930.0 +1697217660000,0.6097,0.6098,0.6094,0.6097,521.0 +1697217720000,0.6095,0.6097,0.6094,0.6097,1211.0 +1697217780000,0.61,0.6101,0.6084,0.6086,22008.0 +1697217840000,0.6086,0.6088,0.6082,0.6082,4688.0 +1697217900000,0.6081,0.6084,0.6081,0.6083,310.0 +1697217960000,0.6083,0.6083,0.6079,0.6079,3776.0 +1697218020000,0.6078,0.6079,0.6075,0.6079,7393.0 +1697218080000,0.6076,0.6076,0.6076,0.6076,18.0 +1697218140000,0.6076,0.6078,0.6076,0.6078,221.0 +1697218200000,0.6076,0.6076,0.6068,0.6069,10858.0 +1697218260000,0.607,0.6073,0.6068,0.6068,2871.0 +1697218320000,0.6068,0.6068,0.6066,0.6067,5606.0 +1697218380000,0.6066,0.607,0.6066,0.607,1114.0 +1697218440000,0.6069,0.6069,0.6055,0.6057,8974.0 +1697218500000,0.606,0.6065,0.606,0.6065,1541.0 +1697218560000,0.6066,0.6066,0.6064,0.6064,57.0 +1697218620000,0.6064,0.6064,0.6061,0.6061,2890.0 +1697218680000,0.6062,0.6065,0.6062,0.6065,263.0 +1697218740000,0.6066,0.6066,0.6062,0.6064,3764.0 +1697218800000,0.6065,0.607,0.6065,0.607,3564.0 +1697218860000,0.6071,0.6071,0.607,0.607,969.0 +1697218920000,0.607,0.6072,0.607,0.6072,730.0 +1697218980000,0.6074,0.6074,0.6073,0.6073,835.0 +1697219040000,0.6073,0.6075,0.6073,0.6075,162.0 +1697219100000,0.6073,0.6076,0.6073,0.6076,296.0 +1697219160000,0.6074,0.6076,0.6074,0.6075,1066.0 +1697219220000,0.6075,0.6075,0.6074,0.6074,183.0 +1697219280000,0.6073,0.6073,0.6063,0.6064,12472.0 +1697219340000,0.6066,0.6067,0.6065,0.6067,479.0 +1697219400000,0.6068,0.6073,0.6068,0.607,2806.0 +1697219460000,0.607,0.6072,0.6069,0.6072,901.0 +1697219520000,0.6072,0.6073,0.607,0.6073,825.0 +1697219580000,0.6072,0.6072,0.6069,0.6071,219.0 +1697219640000,0.6072,0.6072,0.6072,0.6072,102.0 +1697219700000,0.607,0.607,0.6068,0.6068,2700.0 +1697219760000,0.6068,0.6073,0.6068,0.6073,2010.0 +1697219820000,0.6072,0.6073,0.6068,0.6068,1476.0 +1697219880000,0.6069,0.6069,0.6061,0.6065,13476.0 +1697219940000,0.6064,0.6064,0.6064,0.6064,866.0 +1697220000000,0.6063,0.6065,0.6057,0.6064,5916.0 +1697220060000,0.6063,0.6063,0.6057,0.6057,1736.0 +1697220120000,0.6059,0.6059,0.6057,0.6059,3159.0 +1697220180000,0.6058,0.6059,0.6055,0.6055,7805.0 +1697220240000,0.6056,0.6056,0.6054,0.6054,2139.0 +1697220300000,0.6054,0.606,0.6054,0.606,6735.0 +1697220360000,0.6059,0.606,0.6054,0.6054,12558.0 +1697220420000,0.6054,0.6055,0.6053,0.6055,7358.0 +1697220480000,0.6054,0.6054,0.6053,0.6053,1180.0 +1697220540000,0.6054,0.6056,0.6053,0.6056,9157.0 +1697220600000,0.6055,0.6059,0.6054,0.6059,3761.0 +1697220660000,0.606,0.6068,0.606,0.6063,11983.0 +1697220720000,0.6064,0.6071,0.6064,0.6068,6729.0 +1697220780000,0.6068,0.6068,0.6068,0.6068,65.0 +1697220840000,0.6068,0.607,0.6068,0.607,371.0 +1697220900000,0.6069,0.6069,0.6062,0.6062,1626.0 +1697220960000,0.6062,0.6062,0.6059,0.6059,973.0 +1697221020000,0.6057,0.6065,0.6057,0.6065,975.0 +1697221080000,0.6066,0.6067,0.6066,0.6067,214.0 +1697221140000,0.6066,0.6066,0.6065,0.6066,282.0 +1697221200000,0.6066,0.607,0.6066,0.607,3355.0 +1697221260000,0.6071,0.6071,0.6071,0.6071,10.0 +1697221320000,0.6071,0.6071,0.6065,0.6065,756.0 +1697221380000,0.6065,0.6065,0.6065,0.6065,0.0 +1697221440000,0.6064,0.6064,0.6057,0.6057,4641.0 +1697221500000,0.6059,0.6062,0.6059,0.6061,1554.0 +1697221560000,0.6064,0.6065,0.6064,0.6065,114.0 +1697221620000,0.6066,0.6066,0.6066,0.6066,28.0 +1697221680000,0.6066,0.6067,0.6066,0.6067,891.0 +1697221740000,0.6066,0.6067,0.6063,0.6063,2078.0 +1697221800000,0.6064,0.607,0.6064,0.607,347.0 +1697221860000,0.607,0.6072,0.607,0.6072,1483.0 +1697221920000,0.6071,0.6074,0.6071,0.6074,4840.0 +1697221980000,0.6074,0.6075,0.6073,0.6074,557.0 +1697222040000,0.6074,0.6074,0.6066,0.6072,6245.0 +1697222100000,0.6072,0.6074,0.607,0.607,3377.0 +1697222160000,0.6064,0.6064,0.6061,0.6061,312.0 +1697222220000,0.6061,0.6061,0.6055,0.6055,1617.0 +1697222280000,0.6056,0.6058,0.6055,0.6055,546.0 +1697222340000,0.6055,0.6055,0.6045,0.6047,6202.0 +1697222400000,0.605,0.6053,0.6048,0.6052,2438.0 +1697222460000,0.6054,0.6058,0.6054,0.6058,1248.0 +1697222520000,0.6057,0.6058,0.6056,0.6058,1025.0 +1697222580000,0.6055,0.6055,0.6051,0.6052,729.0 +1697222640000,0.605,0.605,0.605,0.605,39.0 +1697222700000,0.6052,0.6054,0.6052,0.6054,370.0 +1697222760000,0.6055,0.6058,0.6053,0.6054,5708.0 +1697222820000,0.6057,0.6059,0.6054,0.6056,2699.0 +1697222880000,0.6057,0.6057,0.6054,0.6055,928.0 +1697222940000,0.6055,0.6055,0.6055,0.6055,442.0 +1697223000000,0.6057,0.606,0.6057,0.606,1486.0 +1697223060000,0.6059,0.6062,0.6057,0.6057,2322.0 +1697223120000,0.6057,0.6062,0.6054,0.606,2539.0 +1697223180000,0.6061,0.6061,0.6061,0.6061,157.0 +1697223240000,0.6061,0.6061,0.6061,0.6061,166.0 +1697223300000,0.606,0.6061,0.606,0.6061,232.0 +1697223360000,0.6062,0.6066,0.6062,0.6064,2403.0 +1697223420000,0.6065,0.6065,0.6065,0.6065,323.0 +1697223480000,0.6065,0.6067,0.6064,0.6065,4918.0 +1697223540000,0.6065,0.6066,0.6065,0.6065,177.0 +1697223600000,0.6064,0.6064,0.606,0.606,2311.0 +1697223660000,0.6062,0.6068,0.6062,0.6068,4005.0 +1697223720000,0.6069,0.607,0.6069,0.6069,2765.0 +1697223780000,0.6069,0.607,0.6065,0.6069,4893.0 +1697223840000,0.6066,0.6071,0.606,0.6068,9504.0 +1697223900000,0.6068,0.6068,0.6065,0.6065,1069.0 +1697223960000,0.606,0.606,0.6051,0.6052,1636.0 +1697224020000,0.6052,0.6056,0.6052,0.6056,1549.0 +1697224080000,0.6056,0.6058,0.6056,0.6058,5071.0 +1697224140000,0.6057,0.6058,0.6053,0.6056,650.0 +1697224200000,0.6055,0.6059,0.6053,0.6059,1496.0 +1697224260000,0.6059,0.6061,0.6059,0.6061,748.0 +1697224320000,0.6061,0.6065,0.6061,0.6063,5288.0 +1697224380000,0.6063,0.6063,0.6057,0.6057,1019.0 +1697224440000,0.6058,0.6061,0.6058,0.6061,759.0 +1697224500000,0.606,0.606,0.6057,0.606,457.0 +1697224560000,0.6059,0.6059,0.6056,0.6057,1417.0 +1697224620000,0.6056,0.6058,0.6055,0.6058,273.0 +1697224680000,0.6059,0.606,0.6059,0.606,501.0 +1697224740000,0.6057,0.6058,0.6057,0.6058,200.0 +1697224800000,0.6059,0.6063,0.6059,0.6062,951.0 +1697224860000,0.6062,0.6066,0.6061,0.6066,1023.0 +1697224920000,0.6066,0.6066,0.6062,0.6065,1065.0 +1697224980000,0.6064,0.6064,0.6057,0.6057,1074.0 +1697225040000,0.6059,0.6065,0.6059,0.6065,993.0 +1697225100000,0.6064,0.6065,0.6062,0.6062,566.0 +1697225160000,0.6064,0.6067,0.6058,0.6058,4531.0 +1697225220000,0.606,0.6062,0.606,0.6061,1696.0 +1697225280000,0.6059,0.6059,0.6059,0.6059,57.0 +1697225340000,0.606,0.6064,0.606,0.6064,329.0 +1697225400000,0.6066,0.6067,0.6064,0.6067,845.0 +1697225460000,0.6068,0.6069,0.6067,0.6067,1336.0 +1697225520000,0.6066,0.6066,0.6065,0.6066,482.0 +1697225580000,0.6065,0.6065,0.6057,0.6057,1150.0 +1697225640000,0.6059,0.6059,0.6054,0.6054,1526.0 +1697225700000,0.6055,0.6058,0.6054,0.6054,1230.0 +1697225760000,0.6055,0.6057,0.6054,0.6054,274.0 +1697225820000,0.6055,0.6056,0.6055,0.6056,160.0 +1697225880000,0.6056,0.6061,0.6056,0.6059,2713.0 +1697225940000,0.6058,0.6058,0.6054,0.6057,810.0 +1697226000000,0.6058,0.6058,0.6056,0.6056,616.0 +1697226060000,0.6055,0.6055,0.6052,0.6052,2281.0 +1697226120000,0.6051,0.6053,0.605,0.6052,775.0 +1697226180000,0.6051,0.6051,0.6051,0.6051,58.0 +1697226240000,0.605,0.605,0.6043,0.6044,6492.0 +1697226300000,0.6046,0.6047,0.6044,0.6044,563.0 +1697226360000,0.6044,0.6049,0.6044,0.6048,1128.0 +1697226420000,0.6049,0.6051,0.6049,0.6051,868.0 +1697226480000,0.6051,0.6052,0.605,0.6052,426.0 +1697226540000,0.6052,0.6053,0.6051,0.6053,442.0 +1697226600000,0.6054,0.6054,0.6052,0.6053,384.0 +1697226660000,0.6052,0.6054,0.605,0.6052,1257.0 +1697226720000,0.6052,0.6053,0.6052,0.6053,258.0 +1697226780000,0.6053,0.6054,0.6047,0.6054,4261.0 +1697226840000,0.6051,0.6051,0.6046,0.6047,1808.0 +1697226900000,0.6046,0.605,0.6046,0.6047,1053.0 +1697226960000,0.605,0.6051,0.6048,0.6048,1732.0 +1697227020000,0.6048,0.6052,0.6047,0.6052,1659.0 +1697227080000,0.6052,0.6055,0.6052,0.6053,686.0 +1697227140000,0.6052,0.6055,0.6052,0.6055,1241.0 +1697227200000,0.6053,0.6054,0.6048,0.6052,10029.0 +1697227260000,0.6053,0.6053,0.605,0.605,484.0 +1697227320000,0.6051,0.6053,0.605,0.605,3285.0 +1697227380000,0.605,0.6052,0.6048,0.6052,5003.0 +1697227440000,0.6049,0.6051,0.6048,0.605,2894.0 +1697227500000,0.605,0.6051,0.6047,0.6047,6281.0 +1697227560000,0.6047,0.6047,0.604,0.6043,10689.0 +1697227620000,0.6043,0.6045,0.6043,0.6044,1467.0 +1697227680000,0.6045,0.6045,0.6045,0.6045,74.0 +1697227740000,0.6044,0.6044,0.6044,0.6044,166.0 +1697227800000,0.6044,0.6047,0.6044,0.6046,667.0 +1697227860000,0.6047,0.6047,0.6047,0.6047,15.0 +1697227920000,0.6046,0.6046,0.6044,0.6045,488.0 +1697227980000,0.6046,0.6047,0.6046,0.6047,221.0 +1697228040000,0.6048,0.6048,0.6048,0.6048,25.0 +1697228100000,0.6048,0.6048,0.6047,0.6047,1127.0 +1697228160000,0.6047,0.6047,0.6045,0.6045,753.0 +1697228220000,0.6046,0.6046,0.6043,0.6043,1543.0 +1697228280000,0.6043,0.6046,0.6043,0.6046,1475.0 +1697228340000,0.6045,0.6047,0.6045,0.6047,654.0 +1697228400000,0.6046,0.6048,0.6045,0.6047,1023.0 +1697228460000,0.6047,0.6047,0.6047,0.6047,0.0 +1697228520000,0.6048,0.6052,0.6047,0.6047,1959.0 +1697228580000,0.6049,0.605,0.6049,0.605,70.0 +1697228640000,0.605,0.605,0.6045,0.6046,541.0 +1697228700000,0.6047,0.6052,0.6047,0.6052,1031.0 +1697228760000,0.6051,0.6051,0.605,0.6051,160.0 +1697228820000,0.6053,0.6054,0.6052,0.6053,424.0 +1697228880000,0.6053,0.6053,0.6051,0.6052,493.0 +1697228940000,0.6054,0.6059,0.6051,0.6053,12492.0 +1697229000000,0.6055,0.6056,0.6052,0.6055,982.0 +1697229060000,0.6052,0.6052,0.605,0.6051,1693.0 +1697229120000,0.6052,0.6052,0.6052,0.6052,10.0 +1697229180000,0.6052,0.6053,0.6052,0.6053,484.0 +1697229240000,0.6054,0.6056,0.6054,0.6056,7013.0 +1697229300000,0.6054,0.6056,0.6054,0.6056,1260.0 +1697229360000,0.6057,0.6058,0.6057,0.6058,5015.0 +1697229420000,0.6057,0.6059,0.6057,0.6059,822.0 +1697229480000,0.6059,0.6062,0.6059,0.6061,1937.0 +1697229540000,0.6061,0.6062,0.6061,0.6061,1957.0 +1697229600000,0.6059,0.6062,0.6059,0.6061,1851.0 +1697229660000,0.606,0.6062,0.606,0.6061,751.0 +1697229720000,0.6062,0.6062,0.606,0.6062,621.0 +1697229780000,0.6062,0.6064,0.6062,0.6062,1931.0 +1697229840000,0.6063,0.6064,0.6063,0.6063,1060.0 +1697229900000,0.6063,0.6068,0.6063,0.6064,4276.0 +1697229960000,0.6064,0.6064,0.6062,0.6062,1102.0 +1697230020000,0.6062,0.6062,0.6058,0.6058,3471.0 +1697230080000,0.6058,0.6058,0.6058,0.6058,0.0 +1697230140000,0.6056,0.6058,0.6055,0.6058,909.0 +1697230200000,0.6057,0.6057,0.6056,0.6057,302.0 +1697230260000,0.6056,0.6056,0.6056,0.6056,250.0 +1697230320000,0.6056,0.6101,0.6056,0.6091,29522.0 +1697230380000,0.609,0.6098,0.609,0.6098,9803.0 +1697230440000,0.6099,0.6126,0.6097,0.6115,62817.0 +1697230500000,0.6115,0.6133,0.6114,0.6121,32207.0 +1697230560000,0.6121,0.6123,0.6107,0.6109,7427.0 +1697230620000,0.6109,0.6122,0.6109,0.6122,11287.0 +1697230680000,0.612,0.6136,0.6119,0.6131,11360.0 +1697230740000,0.613,0.6135,0.613,0.6135,5590.0 +1697230800000,0.6135,0.615,0.6135,0.6136,48193.0 +1697230860000,0.6137,0.618,0.6137,0.6176,37241.0 +1697230920000,0.6177,0.6185,0.6166,0.6174,36814.0 +1697230980000,0.617,0.6176,0.6165,0.6172,12765.0 +1697231040000,0.6173,0.6184,0.6159,0.616,21219.0 +1697231100000,0.616,0.6162,0.6157,0.6161,4534.0 +1697231160000,0.616,0.6162,0.6153,0.6161,8356.0 +1697231220000,0.6159,0.6167,0.6155,0.6155,8487.0 +1697231280000,0.6161,0.6161,0.6149,0.6151,2624.0 +1697231340000,0.6151,0.6158,0.6145,0.6156,5426.0 +1697231400000,0.6155,0.6155,0.6132,0.6137,22739.0 +1697231460000,0.6131,0.6131,0.6121,0.6121,19130.0 +1697231520000,0.6121,0.613,0.6118,0.6126,13299.0 +1697231580000,0.6127,0.6127,0.6117,0.6119,8058.0 +1697231640000,0.6118,0.6121,0.6112,0.6112,7981.0 +1697231700000,0.6111,0.6115,0.611,0.6115,3997.0 +1697231760000,0.6112,0.6112,0.6098,0.6105,4558.0 +1697231820000,0.6101,0.6112,0.61,0.611,2237.0 +1697231880000,0.611,0.6117,0.611,0.6117,3736.0 +1697231940000,0.6118,0.6128,0.6118,0.6122,4089.0 +1697232000000,0.6119,0.6122,0.6116,0.6121,4777.0 +1697232060000,0.612,0.6124,0.6117,0.6124,2534.0 +1697232120000,0.6124,0.6131,0.6124,0.613,2755.0 +1697232180000,0.6131,0.6132,0.6127,0.613,3257.0 +1697232240000,0.6131,0.6134,0.613,0.613,6495.0 +1697232300000,0.613,0.6134,0.6127,0.6131,1667.0 +1697232360000,0.613,0.6139,0.613,0.6134,2713.0 +1697232420000,0.6138,0.614,0.6136,0.6136,4061.0 +1697232480000,0.6137,0.6141,0.6136,0.6136,917.0 +1697232540000,0.6134,0.6135,0.6134,0.6135,208.0 +1697232600000,0.6134,0.6139,0.6131,0.6139,3347.0 +1697232660000,0.6139,0.6139,0.6132,0.6136,4325.0 +1697232720000,0.6133,0.6136,0.6133,0.6134,1403.0 +1697232780000,0.6134,0.6134,0.6129,0.6132,4274.0 +1697232840000,0.6132,0.6136,0.6132,0.6135,1191.0 +1697232900000,0.6135,0.6137,0.6135,0.6137,1716.0 +1697232960000,0.6137,0.6138,0.6136,0.6136,2648.0 +1697233020000,0.6136,0.6141,0.6136,0.6141,1160.0 +1697233080000,0.6141,0.6141,0.6141,0.6141,0.0 +1697233140000,0.614,0.6147,0.614,0.6147,1643.0 +1697233200000,0.6146,0.6155,0.6146,0.6148,9485.0 +1697233260000,0.6151,0.6151,0.6145,0.6145,4393.0 +1697233320000,0.6142,0.6145,0.6142,0.6145,957.0 +1697233380000,0.6141,0.6141,0.6138,0.6138,3064.0 +1697233440000,0.6136,0.6136,0.6134,0.6135,1096.0 +1697233500000,0.6135,0.6136,0.6132,0.6133,1036.0 +1697233560000,0.6133,0.6136,0.6131,0.6134,2450.0 +1697233620000,0.6135,0.6136,0.6134,0.6134,219.0 +1697233680000,0.6138,0.6139,0.6138,0.6138,379.0 +1697233740000,0.6139,0.615,0.6138,0.615,10778.0 +1697233800000,0.6149,0.6149,0.6146,0.6146,1312.0 +1697233860000,0.6147,0.6152,0.6147,0.6152,1337.0 +1697233920000,0.6151,0.6151,0.6148,0.6148,741.0 +1697233980000,0.6146,0.6146,0.6139,0.6139,4045.0 +1697234040000,0.6136,0.6136,0.6133,0.6134,5154.0 +1697234100000,0.6134,0.6134,0.6133,0.6134,402.0 +1697234160000,0.6135,0.6136,0.6135,0.6135,894.0 +1697234220000,0.6135,0.6136,0.6133,0.6136,1602.0 +1697234280000,0.6133,0.6138,0.6133,0.6138,3607.0 +1697234340000,0.6139,0.6141,0.6133,0.6133,5451.0 +1697234400000,0.6133,0.6139,0.6132,0.6138,2280.0 +1697234460000,0.6138,0.6139,0.6136,0.6138,698.0 +1697234520000,0.6138,0.6145,0.6138,0.6145,2737.0 +1697234580000,0.6143,0.6145,0.6142,0.6145,3995.0 +1697234640000,0.6145,0.6145,0.6143,0.6145,3336.0 +1697234700000,0.6145,0.6152,0.6145,0.6152,7386.0 +1697234760000,0.6153,0.6162,0.6152,0.6162,12163.0 +1697234820000,0.6163,0.6168,0.6163,0.6164,8781.0 +1697234880000,0.6163,0.6167,0.6156,0.6166,9178.0 +1697234940000,0.6164,0.6164,0.6162,0.6162,2713.0 +1697235000000,0.6162,0.6162,0.6157,0.616,2730.0 +1697235060000,0.6162,0.6164,0.6156,0.6156,3307.0 +1697235120000,0.6155,0.6159,0.6155,0.6159,2293.0 +1697235180000,0.6159,0.6159,0.6151,0.6151,4593.0 +1697235240000,0.6152,0.6152,0.6149,0.6151,641.0 +1697235300000,0.6152,0.6154,0.6152,0.6153,482.0 +1697235360000,0.6153,0.6158,0.6153,0.6153,1611.0 +1697235420000,0.6156,0.6158,0.6155,0.6155,1695.0 +1697235480000,0.6154,0.6158,0.6153,0.6157,2130.0 +1697235540000,0.6158,0.6159,0.6156,0.6157,480.0 +1697235600000,0.6158,0.6158,0.6153,0.6153,6423.0 +1697235660000,0.6154,0.6156,0.6152,0.6152,2472.0 +1697235720000,0.6153,0.6154,0.6145,0.6148,9820.0 +1697235780000,0.6146,0.6146,0.6146,0.6146,73.0 +1697235840000,0.6146,0.6153,0.6146,0.6151,9269.0 +1697235900000,0.6148,0.6149,0.6143,0.6143,2272.0 +1697235960000,0.6145,0.6145,0.6143,0.6144,1476.0 +1697236020000,0.6144,0.6144,0.6133,0.6139,15306.0 +1697236080000,0.6138,0.614,0.6133,0.6137,2755.0 +1697236140000,0.6139,0.6139,0.613,0.613,3380.0 +1697236200000,0.6128,0.6132,0.6125,0.613,7342.0 +1697236260000,0.6132,0.6137,0.6132,0.6137,4385.0 +1697236320000,0.6136,0.6137,0.6133,0.6136,6700.0 +1697236380000,0.6134,0.6134,0.6129,0.6132,11221.0 +1697236440000,0.6132,0.6133,0.613,0.6132,5155.0 +1697236500000,0.6132,0.6135,0.6131,0.6133,2343.0 +1697236560000,0.6133,0.6134,0.6129,0.6129,888.0 +1697236620000,0.6128,0.6129,0.6118,0.6121,9759.0 +1697236680000,0.6123,0.6126,0.6118,0.6122,2719.0 +1697236740000,0.6121,0.6123,0.612,0.6122,1215.0 +1697236800000,0.6123,0.6125,0.6116,0.6116,2754.0 +1697236860000,0.6117,0.6117,0.6108,0.6108,3716.0 +1697236920000,0.6107,0.6107,0.61,0.6107,18315.0 +1697236980000,0.6109,0.6112,0.6107,0.6107,5918.0 +1697237040000,0.6108,0.6112,0.6105,0.6106,7035.0 +1697237100000,0.6106,0.6108,0.6098,0.6098,4807.0 +1697237160000,0.61,0.6107,0.61,0.6105,2875.0 +1697237220000,0.6104,0.6104,0.6092,0.6094,8722.0 +1697237280000,0.6094,0.6095,0.6092,0.6093,957.0 +1697237340000,0.6093,0.6093,0.6087,0.6089,2177.0 +1697237400000,0.6088,0.6088,0.6081,0.6085,3061.0 +1697237460000,0.6081,0.6089,0.608,0.6084,8890.0 +1697237520000,0.6084,0.6084,0.6081,0.6081,1308.0 +1697237580000,0.6081,0.6083,0.6081,0.6083,597.0 +1697237640000,0.6083,0.6083,0.6077,0.6077,2703.0 +1697237700000,0.6078,0.6078,0.607,0.607,5089.0 +1697237760000,0.607,0.6076,0.6067,0.6074,2699.0 +1697237820000,0.6074,0.6079,0.6071,0.6079,3847.0 +1697237880000,0.6078,0.6091,0.6078,0.6089,11203.0 +1697237940000,0.609,0.6095,0.609,0.6091,3596.0 +1697238000000,0.6091,0.6094,0.6088,0.6089,6131.0 +1697238060000,0.609,0.6097,0.609,0.6097,3385.0 +1697238120000,0.6097,0.6097,0.6087,0.6095,11463.0 +1697238180000,0.6095,0.6099,0.6095,0.6099,4520.0 +1697238240000,0.61,0.6104,0.6099,0.6103,8904.0 +1697238300000,0.6103,0.6108,0.6102,0.6102,5987.0 +1697238360000,0.6101,0.6101,0.6094,0.6096,2210.0 +1697238420000,0.6096,0.6099,0.6093,0.6099,4665.0 +1697238480000,0.61,0.61,0.6094,0.6095,1091.0 +1697238540000,0.6094,0.6095,0.609,0.6091,3008.0 +1697238600000,0.609,0.6093,0.609,0.6093,1756.0 +1697238660000,0.6093,0.6093,0.6083,0.6084,1805.0 +1697238720000,0.6082,0.6082,0.6077,0.6082,1515.0 +1697238780000,0.6084,0.6086,0.6084,0.6084,229.0 +1697238840000,0.6084,0.6087,0.6077,0.608,10143.0 +1697238900000,0.608,0.6093,0.6079,0.609,1902.0 +1697238960000,0.609,0.609,0.6087,0.6089,726.0 +1697239020000,0.6085,0.6089,0.6082,0.6089,1831.0 +1697239080000,0.609,0.6093,0.609,0.6091,442.0 +1697239140000,0.6092,0.6092,0.6084,0.6087,1563.0 +1697239200000,0.6087,0.6091,0.6086,0.609,1116.0 +1697239260000,0.609,0.6092,0.609,0.609,692.0 +1697239320000,0.6092,0.6092,0.609,0.6092,1265.0 +1697239380000,0.6092,0.6092,0.6089,0.609,346.0 +1697239440000,0.6091,0.6092,0.6089,0.6089,735.0 +1697239500000,0.6087,0.609,0.6087,0.6088,525.0 +1697239560000,0.609,0.609,0.6086,0.6086,440.0 +1697239620000,0.6086,0.6086,0.6086,0.6086,516.0 +1697239680000,0.6086,0.6086,0.6086,0.6086,11.0 +1697239740000,0.6084,0.6087,0.6084,0.6087,242.0 +1697239800000,0.6086,0.6087,0.6085,0.6087,562.0 +1697239860000,0.6087,0.6087,0.6084,0.6087,1876.0 +1697239920000,0.6088,0.609,0.6088,0.609,837.0 +1697239980000,0.609,0.6093,0.609,0.6093,712.0 +1697240040000,0.6092,0.6096,0.6092,0.6095,935.0 +1697240100000,0.6095,0.6097,0.6094,0.6095,3380.0 +1697240160000,0.6097,0.6104,0.6097,0.6104,5686.0 +1697240220000,0.6103,0.6103,0.6096,0.6097,10880.0 +1697240280000,0.6097,0.6099,0.6097,0.6099,944.0 +1697240340000,0.6099,0.6099,0.6099,0.6099,581.0 +1697240400000,0.6099,0.61,0.6099,0.61,883.0 +1697240460000,0.61,0.6102,0.61,0.6101,4974.0 +1697240520000,0.6101,0.6102,0.6101,0.6101,329.0 +1697240580000,0.6102,0.6106,0.6102,0.6105,4596.0 +1697240640000,0.6104,0.6104,0.6104,0.6104,2183.0 +1697240700000,0.6101,0.6104,0.6101,0.6102,2979.0 +1697240760000,0.6103,0.6104,0.6102,0.6102,573.0 +1697240820000,0.61,0.61,0.6093,0.6094,1682.0 +1697240880000,0.6095,0.6101,0.6095,0.6099,3680.0 +1697240940000,0.6099,0.6099,0.6095,0.6096,2801.0 +1697241000000,0.6096,0.6096,0.6095,0.6095,1277.0 +1697241060000,0.6095,0.6097,0.6095,0.6096,1732.0 +1697241120000,0.6097,0.61,0.6096,0.6098,1927.0 +1697241180000,0.6098,0.6098,0.6091,0.6091,1377.0 +1697241240000,0.609,0.6093,0.609,0.6092,5804.0 +1697241300000,0.6095,0.6099,0.6093,0.6099,5804.0 +1697241360000,0.6094,0.6094,0.6089,0.6089,6692.0 +1697241420000,0.6089,0.6094,0.6089,0.6091,2617.0 +1697241480000,0.6092,0.6096,0.6089,0.6089,2129.0 +1697241540000,0.6091,0.6091,0.6088,0.6088,1675.0 +1697241600000,0.6089,0.6093,0.6084,0.6085,10121.0 +1697241660000,0.6086,0.6086,0.6082,0.6084,5800.0 +1697241720000,0.6084,0.6087,0.6083,0.6086,4687.0 +1697241780000,0.6086,0.609,0.6086,0.6089,6962.0 +1697241840000,0.609,0.6094,0.609,0.6093,3472.0 +1697241900000,0.6093,0.6094,0.6085,0.609,12627.0 +1697241960000,0.6088,0.6091,0.6088,0.6091,2233.0 +1697242020000,0.6092,0.6094,0.6088,0.6091,4949.0 +1697242080000,0.6091,0.6093,0.6091,0.6091,4991.0 +1697242140000,0.6091,0.6098,0.6091,0.6098,6717.0 +1697242200000,0.6099,0.6103,0.6099,0.6103,879.0 +1697242260000,0.6103,0.6111,0.6103,0.6111,3649.0 +1697242320000,0.6111,0.6112,0.6111,0.6111,676.0 +1697242380000,0.6111,0.6112,0.6111,0.6111,2451.0 +1697242440000,0.6112,0.6116,0.6112,0.6116,1612.0 +1697242500000,0.6116,0.6117,0.6116,0.6117,2894.0 +1697242560000,0.6116,0.6117,0.6111,0.6112,23532.0 +1697242620000,0.6111,0.6114,0.6111,0.6113,802.0 +1697242680000,0.6114,0.6114,0.6109,0.6109,923.0 +1697242740000,0.6108,0.611,0.6108,0.6109,345.0 +1697242800000,0.6109,0.6111,0.6109,0.6111,380.0 +1697242860000,0.6111,0.6113,0.611,0.611,1058.0 +1697242920000,0.6111,0.6113,0.611,0.6111,3262.0 +1697242980000,0.6112,0.6116,0.6112,0.6116,3778.0 +1697243040000,0.6114,0.6115,0.6114,0.6115,459.0 +1697243100000,0.6116,0.6116,0.6111,0.6111,1311.0 +1697243160000,0.6112,0.6114,0.6111,0.6112,2216.0 +1697243220000,0.6112,0.6118,0.6112,0.6114,1341.0 +1697243280000,0.6117,0.6119,0.6115,0.6118,4058.0 +1697243340000,0.6121,0.6127,0.6121,0.6127,2049.0 +1697243400000,0.6126,0.6126,0.6119,0.6119,3143.0 +1697243460000,0.612,0.6122,0.6116,0.6116,3448.0 +1697243520000,0.6115,0.6119,0.6115,0.6115,3994.0 +1697243580000,0.6116,0.6119,0.6115,0.6119,6724.0 +1697243640000,0.6119,0.6121,0.6115,0.6121,5017.0 +1697243700000,0.6121,0.6121,0.6117,0.6117,1734.0 +1697243760000,0.6116,0.6117,0.6116,0.6116,463.0 +1697243820000,0.6115,0.6117,0.6114,0.6115,1542.0 +1697243880000,0.6116,0.6118,0.6116,0.6118,1636.0 +1697243940000,0.6119,0.612,0.6115,0.6115,2637.0 +1697244000000,0.6119,0.6126,0.6116,0.6124,2594.0 +1697244060000,0.6124,0.6126,0.6124,0.6126,295.0 +1697244120000,0.6126,0.6127,0.6125,0.6127,325.0 +1697244180000,0.6128,0.613,0.6128,0.613,1745.0 +1697244240000,0.613,0.613,0.613,0.613,989.0 +1697244300000,0.613,0.6133,0.6128,0.6128,3412.0 +1697244360000,0.6129,0.6144,0.6127,0.6134,38721.0 +1697244420000,0.6134,0.6134,0.6125,0.6125,14907.0 +1697244480000,0.6126,0.6126,0.6126,0.6126,594.0 +1697244540000,0.6127,0.6128,0.6125,0.6125,4638.0 +1697244600000,0.6125,0.613,0.6124,0.6129,2781.0 +1697244660000,0.6128,0.6133,0.6128,0.6133,1887.0 +1697244720000,0.6132,0.6132,0.6128,0.6128,1693.0 +1697244780000,0.6126,0.6131,0.6126,0.6131,877.0 +1697244840000,0.6132,0.6132,0.6131,0.6131,372.0 +1697244900000,0.6131,0.6134,0.6129,0.6134,840.0 +1697244960000,0.6136,0.6145,0.6136,0.6136,10281.0 +1697245020000,0.614,0.614,0.6132,0.6132,6463.0 +1697245080000,0.6135,0.6136,0.6135,0.6135,335.0 +1697245140000,0.6134,0.6134,0.6132,0.6134,449.0 +1697245200000,0.6134,0.6142,0.6134,0.6138,6666.0 +1697245260000,0.6141,0.6143,0.6137,0.6137,4093.0 +1697245320000,0.6137,0.6138,0.6137,0.6138,835.0 +1697245380000,0.6137,0.6138,0.6136,0.6138,873.0 +1697245440000,0.6139,0.6142,0.6138,0.6142,1906.0 +1697245500000,0.6142,0.6145,0.6142,0.6143,1812.0 +1697245560000,0.6142,0.6142,0.6139,0.6139,818.0 +1697245620000,0.614,0.614,0.612,0.6126,12868.0 +1697245680000,0.6125,0.6125,0.6119,0.6121,3504.0 +1697245740000,0.6124,0.6126,0.6124,0.6126,304.0 +1697245800000,0.6127,0.6128,0.6126,0.6128,556.0 +1697245860000,0.6129,0.6129,0.6124,0.6124,2071.0 +1697245920000,0.6124,0.6128,0.6123,0.6126,1076.0 +1697245980000,0.6127,0.6128,0.6127,0.6128,101.0 +1697246040000,0.6127,0.6127,0.6126,0.6127,732.0 +1697246100000,0.6128,0.6129,0.6127,0.6127,1833.0 +1697246160000,0.6128,0.613,0.6127,0.613,783.0 +1697246220000,0.6131,0.6132,0.6128,0.6131,824.0 +1697246280000,0.6136,0.6138,0.6135,0.6138,1517.0 +1697246340000,0.6138,0.6138,0.6135,0.6136,1462.0 +1697246400000,0.6132,0.6133,0.6132,0.6133,149.0 +1697246460000,0.6133,0.6139,0.6133,0.6139,1805.0 +1697246520000,0.6138,0.6138,0.6138,0.6138,52.0 +1697246580000,0.6137,0.6137,0.6137,0.6137,17.0 +1697246640000,0.6135,0.6135,0.6134,0.6135,1215.0 +1697246700000,0.6134,0.6134,0.6131,0.6131,6194.0 +1697246760000,0.6129,0.6132,0.6129,0.6132,789.0 +1697246820000,0.613,0.613,0.6129,0.613,400.0 +1697246880000,0.613,0.613,0.6129,0.6129,144.0 +1697246940000,0.613,0.6133,0.613,0.6132,842.0 +1697247000000,0.6133,0.6134,0.6133,0.6134,57.0 +1697247060000,0.6133,0.6133,0.6126,0.6126,346.0 +1697247120000,0.6125,0.6126,0.6125,0.6126,1781.0 +1697247180000,0.6126,0.6129,0.6125,0.6125,2750.0 +1697247240000,0.6123,0.6123,0.6118,0.612,11652.0 +1697247300000,0.6121,0.6121,0.6118,0.6118,335.0 +1697247360000,0.6118,0.6118,0.6118,0.6118,0.0 +1697247420000,0.6118,0.6121,0.6118,0.6121,2670.0 +1697247480000,0.6123,0.6128,0.6122,0.6128,1365.0 +1697247540000,0.6131,0.6134,0.6131,0.6132,1777.0 +1697247600000,0.6133,0.6134,0.6132,0.6133,492.0 +1697247660000,0.6133,0.6143,0.6133,0.6143,1058.0 +1697247720000,0.6141,0.6142,0.6141,0.6142,32.0 +1697247780000,0.6142,0.6147,0.6142,0.6147,385.0 +1697247840000,0.6148,0.6148,0.6146,0.6146,367.0 +1697247900000,0.6145,0.6145,0.6141,0.6141,1472.0 +1697247960000,0.6143,0.6146,0.6143,0.6145,4649.0 +1697248020000,0.6145,0.6145,0.6144,0.6144,239.0 +1697248080000,0.6144,0.6144,0.6144,0.6144,295.0 +1697248140000,0.6143,0.6146,0.6143,0.6146,506.0 +1697248200000,0.6146,0.6147,0.6145,0.6145,749.0 +1697248260000,0.6144,0.6146,0.6142,0.6142,1330.0 +1697248320000,0.6141,0.6143,0.6139,0.6143,716.0 +1697248380000,0.6139,0.6141,0.6138,0.6138,2752.0 +1697248440000,0.614,0.6145,0.614,0.6144,4262.0 +1697248500000,0.6143,0.6143,0.614,0.614,1645.0 +1697248560000,0.614,0.6144,0.614,0.6141,1283.0 +1697248620000,0.6145,0.6148,0.6145,0.6147,8012.0 +1697248680000,0.6148,0.6148,0.6147,0.6147,43.0 +1697248740000,0.6147,0.6151,0.6147,0.6151,1718.0 +1697248800000,0.6152,0.6152,0.614,0.614,6188.0 +1697248860000,0.614,0.6147,0.614,0.6143,5933.0 +1697248920000,0.6141,0.6146,0.614,0.6143,6962.0 +1697248980000,0.6145,0.6145,0.6143,0.6144,754.0 +1697249040000,0.6145,0.6149,0.6145,0.6149,266.0 +1697249100000,0.6149,0.6153,0.6146,0.6152,4693.0 +1697249160000,0.6152,0.6152,0.6143,0.6146,11638.0 +1697249220000,0.6146,0.6146,0.6139,0.6139,6092.0 +1697249280000,0.6138,0.6139,0.6138,0.6139,1909.0 +1697249340000,0.6139,0.6148,0.6139,0.6148,9076.0 +1697249400000,0.6144,0.6147,0.6139,0.6139,3625.0 +1697249460000,0.6139,0.6141,0.6138,0.6139,4443.0 +1697249520000,0.614,0.6144,0.614,0.614,2321.0 +1697249580000,0.614,0.6141,0.614,0.6141,102.0 +1697249640000,0.6142,0.6143,0.6142,0.6142,2353.0 +1697249700000,0.6143,0.6148,0.6142,0.6142,1138.0 +1697249760000,0.6143,0.6144,0.614,0.614,520.0 +1697249820000,0.6141,0.6144,0.6141,0.6143,144.0 +1697249880000,0.6141,0.6141,0.6137,0.6137,760.0 +1697249940000,0.614,0.6141,0.614,0.6141,55.0 +1697250000000,0.6142,0.6142,0.6139,0.6139,378.0 +1697250060000,0.614,0.6145,0.614,0.6143,1761.0 +1697250120000,0.6143,0.6145,0.6142,0.6145,991.0 +1697250180000,0.6148,0.6155,0.6148,0.6155,2497.0 +1697250240000,0.6156,0.6156,0.6153,0.6153,611.0 +1697250300000,0.6154,0.6157,0.6151,0.6151,3611.0 +1697250360000,0.6154,0.6154,0.6148,0.6152,688.0 +1697250420000,0.6148,0.6148,0.6145,0.6147,3084.0 +1697250480000,0.6146,0.615,0.6146,0.6149,131.0 +1697250540000,0.6149,0.615,0.6147,0.615,787.0 +1697250600000,0.6149,0.6149,0.6149,0.6149,24.0 +1697250660000,0.6153,0.6158,0.6153,0.6158,1340.0 +1697250720000,0.6158,0.6158,0.6151,0.6151,5446.0 +1697250780000,0.6151,0.6153,0.6151,0.6153,1024.0 +1697250840000,0.6153,0.6153,0.6152,0.6152,54.0 +1697250900000,0.6153,0.6157,0.6145,0.615,16646.0 +1697250960000,0.6147,0.6148,0.6147,0.6147,455.0 +1697251020000,0.6147,0.6147,0.6147,0.6147,0.0 +1697251080000,0.6146,0.6146,0.6139,0.6139,1024.0 +1697251140000,0.6142,0.6144,0.614,0.6141,570.0 +1697251200000,0.6142,0.6145,0.6141,0.6145,1572.0 +1697251260000,0.6144,0.6144,0.614,0.6141,1974.0 +1697251320000,0.614,0.614,0.614,0.614,68.0 +1697251380000,0.6139,0.6139,0.6131,0.6133,8748.0 +1697251440000,0.6135,0.6138,0.6129,0.6134,6599.0 +1697251500000,0.6132,0.6133,0.613,0.6133,952.0 +1697251560000,0.6132,0.6132,0.6132,0.6132,172.0 +1697251620000,0.6131,0.6134,0.6128,0.6129,1277.0 +1697251680000,0.613,0.6131,0.613,0.6131,155.0 +1697251740000,0.6131,0.6133,0.6131,0.6133,126.0 +1697251800000,0.6134,0.6137,0.6134,0.6136,1105.0 +1697251860000,0.6135,0.6135,0.6131,0.6134,1887.0 +1697251920000,0.6135,0.6136,0.6135,0.6136,491.0 +1697251980000,0.6141,0.6142,0.6141,0.6141,2930.0 +1697252040000,0.6142,0.6143,0.6141,0.6142,2533.0 +1697252100000,0.6143,0.6143,0.6136,0.6136,539.0 +1697252160000,0.6136,0.6136,0.6134,0.6134,1053.0 +1697252220000,0.6134,0.6134,0.6132,0.6132,76.0 +1697252280000,0.6132,0.6132,0.6132,0.6132,0.0 +1697252340000,0.6134,0.614,0.6134,0.6137,2625.0 +1697252400000,0.6136,0.6141,0.6135,0.6139,3547.0 +1697252460000,0.6136,0.6136,0.6131,0.6134,4960.0 +1697252520000,0.6135,0.6142,0.6135,0.6141,1555.0 +1697252580000,0.6139,0.6147,0.6139,0.6147,2618.0 +1697252640000,0.6148,0.6154,0.6148,0.6153,6574.0 +1697252700000,0.6153,0.6153,0.615,0.6153,8467.0 +1697252760000,0.6152,0.6153,0.6152,0.6153,1284.0 +1697252820000,0.6152,0.6153,0.6147,0.6147,19251.0 +1697252880000,0.6149,0.6149,0.6145,0.6145,2410.0 +1697252940000,0.6145,0.6145,0.6141,0.6141,497.0 +1697253000000,0.6143,0.6143,0.614,0.6143,552.0 +1697253060000,0.6143,0.6143,0.6143,0.6143,0.0 +1697253120000,0.6144,0.6144,0.6142,0.6142,179.0 +1697253180000,0.6144,0.6145,0.6143,0.6145,6034.0 +1697253240000,0.6143,0.6146,0.6141,0.6145,1723.0 +1697253300000,0.6146,0.6148,0.6143,0.6143,482.0 +1697253360000,0.6145,0.6151,0.6145,0.6146,2536.0 +1697253420000,0.6147,0.615,0.6147,0.6147,233.0 +1697253480000,0.6147,0.6152,0.6147,0.6152,221.0 +1697253540000,0.6152,0.6152,0.615,0.6151,323.0 +1697253600000,0.6151,0.6152,0.6141,0.6141,2170.0 +1697253660000,0.6144,0.6146,0.6144,0.6146,840.0 +1697253720000,0.6149,0.6149,0.6141,0.6143,2187.0 +1697253780000,0.6143,0.6146,0.6141,0.6146,1112.0 +1697253840000,0.6144,0.6148,0.6144,0.6148,512.0 +1697253900000,0.6145,0.6146,0.6144,0.6146,539.0 +1697253960000,0.6149,0.615,0.6149,0.615,100.0 +1697254020000,0.6151,0.6151,0.6145,0.6146,572.0 +1697254080000,0.6145,0.6145,0.6145,0.6145,166.0 +1697254140000,0.6145,0.6145,0.6145,0.6145,0.0 +1697254200000,0.6147,0.6148,0.614,0.6144,9358.0 +1697254260000,0.6144,0.6151,0.6144,0.6151,1597.0 +1697254320000,0.6153,0.6157,0.6153,0.6155,1228.0 +1697254380000,0.6155,0.6155,0.615,0.6151,8214.0 +1697254440000,0.6151,0.6151,0.615,0.615,224.0 +1697254500000,0.6147,0.6147,0.6147,0.6147,616.0 +1697254560000,0.6148,0.6149,0.6148,0.6149,252.0 +1697254620000,0.615,0.6157,0.615,0.6157,8356.0 +1697254680000,0.6157,0.6157,0.6152,0.6152,713.0 +1697254740000,0.6151,0.6151,0.615,0.615,186.0 +1697254800000,0.6151,0.6153,0.6149,0.6153,444.0 +1697254860000,0.6154,0.6159,0.6154,0.6155,3253.0 +1697254920000,0.6151,0.6151,0.6151,0.6151,815.0 +1697254980000,0.6154,0.6155,0.6151,0.6153,957.0 +1697255040000,0.6151,0.6153,0.6151,0.6153,150.0 +1697255100000,0.6152,0.6154,0.6152,0.6152,1054.0 +1697255160000,0.6149,0.6149,0.6149,0.6149,187.0 +1697255220000,0.6149,0.6149,0.6148,0.6148,337.0 +1697255280000,0.6148,0.6148,0.6148,0.6148,703.0 +1697255340000,0.6147,0.6149,0.6147,0.6147,768.0 +1697255400000,0.6148,0.6148,0.6147,0.6147,333.0 +1697255460000,0.6147,0.6151,0.6145,0.615,4424.0 +1697255520000,0.615,0.6151,0.6147,0.615,685.0 +1697255580000,0.615,0.615,0.6149,0.6149,203.0 +1697255640000,0.6148,0.6148,0.6144,0.6145,1277.0 +1697255700000,0.6146,0.6147,0.6143,0.6145,1190.0 +1697255760000,0.6145,0.6145,0.6144,0.6144,498.0 +1697255820000,0.6145,0.6149,0.6142,0.6142,6254.0 +1697255880000,0.6148,0.6152,0.6148,0.6151,2668.0 +1697255940000,0.6152,0.6156,0.6151,0.6152,7455.0 +1697256000000,0.6152,0.6155,0.6145,0.6147,9152.0 +1697256060000,0.615,0.615,0.6146,0.615,1056.0 +1697256120000,0.6151,0.6153,0.615,0.6153,330.0 +1697256180000,0.6154,0.6155,0.6151,0.6155,2945.0 +1697256240000,0.6154,0.6155,0.6154,0.6155,1386.0 +1697256300000,0.6153,0.6153,0.615,0.615,619.0 +1697256360000,0.6151,0.6152,0.615,0.6152,787.0 +1697256420000,0.6151,0.6156,0.6151,0.6154,2160.0 +1697256480000,0.6155,0.6159,0.6154,0.6159,3186.0 +1697256540000,0.6159,0.6159,0.6156,0.6157,1529.0 +1697256600000,0.6157,0.6157,0.6156,0.6156,376.0 +1697256660000,0.6156,0.6157,0.6156,0.6157,261.0 +1697256720000,0.6158,0.6158,0.6158,0.6158,146.0 +1697256780000,0.6158,0.6158,0.6158,0.6158,188.0 +1697256840000,0.6158,0.6161,0.6158,0.6161,1709.0 +1697256900000,0.6161,0.6161,0.6161,0.6161,424.0 +1697256960000,0.6161,0.6161,0.616,0.616,365.0 +1697257020000,0.616,0.616,0.6157,0.6157,1127.0 +1697257080000,0.6157,0.6157,0.6157,0.6157,0.0 +1697257140000,0.6157,0.616,0.6154,0.6155,4062.0 +1697257200000,0.6156,0.6156,0.6154,0.6154,485.0 +1697257260000,0.6155,0.6155,0.6154,0.6154,209.0 +1697257320000,0.6154,0.6154,0.6154,0.6154,0.0 +1697257380000,0.6154,0.6154,0.6153,0.6153,558.0 +1697257440000,0.6153,0.6153,0.6152,0.6153,460.0 +1697257500000,0.6154,0.6154,0.6152,0.6153,235.0 +1697257560000,0.6154,0.6154,0.6152,0.6152,226.0 +1697257620000,0.6155,0.6158,0.6155,0.6158,378.0 +1697257680000,0.6159,0.6159,0.6159,0.6159,39.0 +1697257740000,0.6159,0.6165,0.6157,0.6165,11488.0 +1697257800000,0.6163,0.6178,0.6158,0.6168,48858.0 +1697257860000,0.6166,0.6166,0.6161,0.6163,10355.0 +1697257920000,0.6162,0.6163,0.616,0.6163,3814.0 +1697257980000,0.6163,0.6163,0.6161,0.6161,3137.0 +1697258040000,0.6163,0.6163,0.6158,0.6158,862.0 +1697258100000,0.6158,0.6161,0.6156,0.6156,2075.0 +1697258160000,0.6156,0.616,0.6156,0.6156,1175.0 +1697258220000,0.6156,0.6157,0.6149,0.6156,14916.0 +1697258280000,0.6155,0.6156,0.6152,0.6156,1187.0 +1697258340000,0.6153,0.6154,0.6152,0.6152,2766.0 +1697258400000,0.6152,0.6155,0.6152,0.6155,1920.0 +1697258460000,0.6155,0.6155,0.6155,0.6155,89.0 +1697258520000,0.6154,0.6154,0.6152,0.6152,336.0 +1697258580000,0.6152,0.6152,0.615,0.615,320.0 +1697258640000,0.615,0.615,0.615,0.615,46.0 +1697258700000,0.615,0.615,0.6146,0.6147,939.0 +1697258760000,0.6146,0.6146,0.6144,0.6144,502.0 +1697258820000,0.6144,0.6145,0.6142,0.6142,7063.0 +1697258880000,0.6142,0.6142,0.6127,0.613,33438.0 +1697258940000,0.6132,0.6133,0.613,0.6133,11430.0 +1697259000000,0.6134,0.6136,0.6134,0.6135,6331.0 +1697259060000,0.6136,0.6138,0.6136,0.6137,5297.0 +1697259120000,0.6137,0.6137,0.6137,0.6137,0.0 +1697259180000,0.6137,0.6138,0.6137,0.6138,525.0 +1697259240000,0.6138,0.614,0.6137,0.6137,3235.0 +1697259300000,0.6137,0.6137,0.6135,0.6135,319.0 +1697259360000,0.6136,0.6136,0.6133,0.6133,714.0 +1697259420000,0.6131,0.6131,0.6124,0.6124,2900.0 +1697259480000,0.6128,0.6134,0.6128,0.6132,5635.0 +1697259540000,0.6132,0.6137,0.6132,0.6137,253.0 +1697259600000,0.6137,0.6139,0.6133,0.6133,4380.0 +1697259660000,0.6134,0.6136,0.613,0.6131,2555.0 +1697259720000,0.6131,0.6134,0.613,0.6134,942.0 +1697259780000,0.6133,0.6137,0.6133,0.6137,603.0 +1697259840000,0.6137,0.6137,0.6131,0.6131,803.0 +1697259900000,0.6131,0.6131,0.6125,0.6128,9931.0 +1697259960000,0.6127,0.6128,0.6127,0.6128,811.0 +1697260020000,0.6127,0.6128,0.6124,0.6124,6790.0 +1697260080000,0.6123,0.6124,0.612,0.6122,18373.0 +1697260140000,0.6122,0.6131,0.6121,0.6131,7934.0 +1697260200000,0.6128,0.613,0.6125,0.6125,1086.0 +1697260260000,0.6126,0.6126,0.6126,0.6126,37.0 +1697260320000,0.6126,0.6126,0.6126,0.6126,37.0 +1697260380000,0.6126,0.6127,0.6126,0.6127,1334.0 +1697260440000,0.6127,0.6128,0.6127,0.6127,340.0 +1697260500000,0.6127,0.6127,0.6125,0.6126,1346.0 +1697260560000,0.6124,0.6127,0.6124,0.6127,983.0 +1697260620000,0.6129,0.613,0.6128,0.6128,649.0 +1697260680000,0.6127,0.6127,0.6124,0.6126,1768.0 +1697260740000,0.6127,0.6133,0.6127,0.6133,1001.0 +1697260800000,0.6131,0.6133,0.613,0.613,375.0 +1697260860000,0.613,0.613,0.613,0.613,42.0 +1697260920000,0.613,0.613,0.6128,0.6128,451.0 +1697260980000,0.6128,0.6128,0.6128,0.6128,0.0 +1697261040000,0.6128,0.6129,0.6128,0.6129,438.0 +1697261100000,0.6128,0.6129,0.6128,0.6128,295.0 +1697261160000,0.6129,0.6133,0.6129,0.6133,360.0 +1697261220000,0.6133,0.6134,0.6133,0.6134,734.0 +1697261280000,0.6135,0.6137,0.6135,0.6137,1384.0 +1697261340000,0.6138,0.6138,0.6137,0.6137,340.0 +1697261400000,0.6137,0.6137,0.6133,0.6133,3535.0 +1697261460000,0.6133,0.6136,0.6133,0.6136,2932.0 +1697261520000,0.6135,0.6142,0.6135,0.6142,2680.0 +1697261580000,0.6142,0.6144,0.6142,0.6144,1395.0 +1697261640000,0.6142,0.6142,0.614,0.6141,618.0 +1697261700000,0.614,0.6143,0.614,0.6141,313.0 +1697261760000,0.6141,0.6141,0.614,0.614,2872.0 +1697261820000,0.614,0.614,0.6138,0.6138,1761.0 +1697261880000,0.6136,0.6136,0.6132,0.6132,3140.0 +1697261940000,0.6131,0.6131,0.6127,0.6127,1600.0 +1697262000000,0.6128,0.6128,0.6115,0.6122,47512.0 +1697262060000,0.6123,0.6125,0.6123,0.6125,1502.0 +1697262120000,0.6125,0.6125,0.6124,0.6125,1031.0 +1697262180000,0.6126,0.6127,0.6123,0.6124,933.0 +1697262240000,0.6124,0.6124,0.6122,0.6122,1064.0 +1697262300000,0.6122,0.6122,0.6113,0.6117,17517.0 +1697262360000,0.6118,0.6123,0.6116,0.612,8587.0 +1697262420000,0.6121,0.6122,0.6117,0.6119,1326.0 +1697262480000,0.6119,0.6119,0.6119,0.6119,40.0 +1697262540000,0.6117,0.6117,0.6112,0.6113,1431.0 +1697262600000,0.6112,0.6117,0.6112,0.6112,2292.0 +1697262660000,0.6112,0.6115,0.6111,0.6111,1393.0 +1697262720000,0.6111,0.6111,0.6108,0.6108,2482.0 +1697262780000,0.611,0.611,0.611,0.611,54.0 +1697262840000,0.611,0.611,0.611,0.611,454.0 +1697262900000,0.611,0.6112,0.611,0.6111,1471.0 +1697262960000,0.6111,0.6111,0.6109,0.6111,897.0 +1697263020000,0.6111,0.6111,0.6111,0.6111,24.0 +1697263080000,0.6111,0.6111,0.6108,0.611,913.0 +1697263140000,0.6109,0.6111,0.6108,0.6108,360.0 +1697263200000,0.6109,0.6114,0.6108,0.6108,2578.0 +1697263260000,0.6109,0.6113,0.6104,0.6113,5020.0 +1697263320000,0.611,0.6113,0.611,0.6112,728.0 +1697263380000,0.6111,0.6115,0.6111,0.6115,1949.0 +1697263440000,0.6114,0.6119,0.6114,0.6118,1075.0 +1697263500000,0.6118,0.6122,0.6118,0.612,5778.0 +1697263560000,0.6118,0.6118,0.6111,0.6111,2790.0 +1697263620000,0.611,0.6111,0.6109,0.6111,1021.0 +1697263680000,0.6111,0.6112,0.6111,0.6112,29.0 +1697263740000,0.6111,0.6111,0.6108,0.6108,855.0 +1697263800000,0.6109,0.6113,0.6109,0.6112,4216.0 +1697263860000,0.611,0.611,0.6108,0.611,603.0 +1697263920000,0.611,0.6111,0.6107,0.6111,2031.0 +1697263980000,0.6111,0.6111,0.6109,0.6109,882.0 +1697264040000,0.6111,0.6111,0.6111,0.6111,47.0 +1697264100000,0.6112,0.6112,0.6109,0.611,534.0 +1697264160000,0.6108,0.6108,0.6107,0.6108,706.0 +1697264220000,0.6108,0.6108,0.6103,0.6105,1601.0 +1697264280000,0.6103,0.6103,0.6102,0.6102,205.0 +1697264340000,0.6103,0.6105,0.6103,0.6104,457.0 +1697264400000,0.6104,0.6104,0.6099,0.6103,4112.0 +1697264460000,0.61,0.6102,0.6093,0.6097,15590.0 +1697264520000,0.6095,0.6096,0.6089,0.6094,8874.0 +1697264580000,0.609,0.6093,0.6086,0.6089,6641.0 +1697264640000,0.6091,0.6091,0.6088,0.6089,2945.0 +1697264700000,0.6089,0.6091,0.6087,0.6088,2678.0 +1697264760000,0.6088,0.6088,0.6082,0.6084,1915.0 +1697264820000,0.6084,0.6093,0.6084,0.6087,17435.0 +1697264880000,0.6088,0.6088,0.6082,0.6082,3609.0 +1697264940000,0.6083,0.6084,0.6083,0.6083,372.0 +1697265000000,0.6083,0.609,0.6083,0.609,2914.0 +1697265060000,0.6086,0.6088,0.6086,0.6088,725.0 +1697265120000,0.6088,0.6092,0.6088,0.6092,1025.0 +1697265180000,0.6093,0.6095,0.6093,0.6095,2591.0 +1697265240000,0.6095,0.6097,0.6095,0.6097,3758.0 +1697265300000,0.6097,0.61,0.6097,0.6099,2993.0 +1697265360000,0.6099,0.6099,0.6096,0.6098,6604.0 +1697265420000,0.6096,0.6096,0.6091,0.6091,2411.0 +1697265480000,0.6092,0.6093,0.6092,0.6093,416.0 +1697265540000,0.6091,0.6093,0.6091,0.6093,5359.0 +1697265600000,0.6092,0.6092,0.609,0.609,352.0 +1697265660000,0.6091,0.6092,0.6088,0.6092,2754.0 +1697265720000,0.6091,0.6091,0.6091,0.6091,23.0 +1697265780000,0.6091,0.6095,0.6089,0.6095,1899.0 +1697265840000,0.6089,0.6089,0.6088,0.6089,238.0 +1697265900000,0.6089,0.609,0.6088,0.609,731.0 +1697265960000,0.609,0.609,0.6089,0.6089,210.0 +1697266020000,0.6088,0.6088,0.6078,0.6079,14178.0 +1697266080000,0.6081,0.6083,0.6081,0.6082,3046.0 +1697266140000,0.6082,0.6082,0.6082,0.6082,377.0 +1697266200000,0.6083,0.6083,0.6081,0.6082,1602.0 +1697266260000,0.6082,0.6082,0.6081,0.6081,2056.0 +1697266320000,0.6081,0.6081,0.6073,0.6074,8323.0 +1697266380000,0.6074,0.6075,0.6068,0.6074,25135.0 +1697266440000,0.6073,0.6075,0.607,0.607,4347.0 +1697266500000,0.6074,0.6076,0.6072,0.6073,1655.0 +1697266560000,0.6074,0.6074,0.6072,0.6072,498.0 +1697266620000,0.6072,0.6075,0.6072,0.6074,1253.0 +1697266680000,0.6074,0.6076,0.6073,0.6076,1177.0 +1697266740000,0.6078,0.6078,0.6075,0.6075,1415.0 +1697266800000,0.6075,0.6081,0.6075,0.6081,4004.0 +1697266860000,0.6079,0.6081,0.6076,0.6077,2174.0 +1697266920000,0.6076,0.6077,0.6071,0.6071,7052.0 +1697266980000,0.6072,0.6073,0.607,0.607,8342.0 +1697267040000,0.607,0.6073,0.607,0.6071,3345.0 +1697267100000,0.6073,0.6079,0.6072,0.6078,5360.0 +1697267160000,0.6076,0.6076,0.6074,0.6074,618.0 +1697267220000,0.6074,0.6079,0.6074,0.6078,677.0 +1697267280000,0.6076,0.6076,0.6075,0.6075,404.0 +1697267340000,0.6077,0.6077,0.6075,0.6077,3126.0 +1697267400000,0.6078,0.6087,0.6078,0.608,5370.0 +1697267460000,0.6082,0.6082,0.6079,0.6081,2605.0 +1697267520000,0.608,0.608,0.6071,0.6071,978.0 +1697267580000,0.6074,0.6074,0.6074,0.6074,554.0 +1697267640000,0.6073,0.6074,0.6072,0.6074,1005.0 +1697267700000,0.6074,0.6078,0.6074,0.6078,1315.0 +1697267760000,0.6078,0.6081,0.6078,0.6081,663.0 +1697267820000,0.6082,0.6083,0.6082,0.6083,201.0 +1697267880000,0.6085,0.6087,0.6085,0.6087,982.0 +1697267940000,0.6085,0.6087,0.6083,0.6083,1441.0 +1697268000000,0.6083,0.6085,0.6077,0.608,5423.0 +1697268060000,0.6082,0.6083,0.6081,0.6083,606.0 +1697268120000,0.6082,0.6082,0.6079,0.6079,209.0 +1697268180000,0.608,0.6081,0.6076,0.6081,1737.0 +1697268240000,0.608,0.6081,0.6077,0.6078,1688.0 +1697268300000,0.6078,0.6078,0.6076,0.6078,698.0 +1697268360000,0.6079,0.6079,0.6079,0.6079,393.0 +1697268420000,0.6079,0.6079,0.6076,0.6077,3225.0 +1697268480000,0.6077,0.6077,0.6077,0.6077,17.0 +1697268540000,0.6078,0.6079,0.6076,0.6076,1352.0 +1697268600000,0.6077,0.6077,0.6075,0.6076,814.0 +1697268660000,0.6077,0.6079,0.6077,0.6078,4061.0 +1697268720000,0.6079,0.608,0.6077,0.608,1719.0 +1697268780000,0.6081,0.6085,0.6081,0.6081,4217.0 +1697268840000,0.6081,0.6082,0.6081,0.6082,317.0 +1697268900000,0.6082,0.6083,0.6082,0.6082,791.0 +1697268960000,0.6082,0.6086,0.6082,0.6086,861.0 +1697269020000,0.6085,0.6086,0.6083,0.6083,2859.0 +1697269080000,0.6083,0.6083,0.6083,0.6083,20.0 +1697269140000,0.6083,0.6085,0.6083,0.6085,962.0 +1697269200000,0.6086,0.6086,0.6084,0.6085,106.0 +1697269260000,0.6085,0.6085,0.6082,0.6085,3521.0 +1697269320000,0.6082,0.6083,0.6079,0.6079,1310.0 +1697269380000,0.6079,0.6079,0.6079,0.6079,31.0 +1697269440000,0.6079,0.6079,0.6078,0.6079,369.0 +1697269500000,0.6079,0.6084,0.6078,0.6082,5610.0 +1697269560000,0.6082,0.6084,0.6082,0.6084,2034.0 +1697269620000,0.6084,0.6086,0.6084,0.6086,1823.0 +1697269680000,0.6087,0.6089,0.6087,0.6088,2959.0 +1697269740000,0.6089,0.6089,0.6089,0.6089,1124.0 +1697269800000,0.6089,0.6089,0.6085,0.6089,17668.0 +1697269860000,0.6089,0.6097,0.6089,0.6092,27715.0 +1697269920000,0.6091,0.6092,0.6091,0.6092,3809.0 +1697269980000,0.6091,0.6092,0.6091,0.6092,667.0 +1697270040000,0.6091,0.6092,0.6091,0.6092,2564.0 +1697270100000,0.6092,0.6092,0.6091,0.6091,810.0 +1697270160000,0.6092,0.6093,0.6092,0.6092,14333.0 +1697270220000,0.6092,0.6092,0.609,0.609,11715.0 +1697270280000,0.609,0.609,0.6087,0.609,9674.0 +1697270340000,0.6091,0.6093,0.609,0.6093,1490.0 +1697270400000,0.6094,0.6103,0.6094,0.6102,13061.0 +1697270460000,0.6101,0.6101,0.6089,0.609,15845.0 +1697270520000,0.6089,0.6089,0.6086,0.6088,4982.0 +1697270580000,0.6088,0.6096,0.6088,0.6095,16155.0 +1697270640000,0.6095,0.6096,0.6092,0.6096,11383.0 +1697270700000,0.6096,0.6101,0.6096,0.6101,3249.0 +1697270760000,0.6101,0.6102,0.6101,0.6102,1672.0 +1697270820000,0.6103,0.6103,0.6101,0.6101,2398.0 +1697270880000,0.6101,0.6103,0.6101,0.6102,317.0 +1697270940000,0.6103,0.6105,0.6103,0.6104,1937.0 +1697271000000,0.6104,0.6106,0.61,0.61,6520.0 +1697271060000,0.6101,0.6101,0.6092,0.6092,9970.0 +1697271120000,0.6092,0.6092,0.6086,0.6089,6491.0 +1697271180000,0.609,0.6093,0.609,0.6091,806.0 +1697271240000,0.6093,0.6095,0.6093,0.6095,1818.0 +1697271300000,0.6095,0.6099,0.6093,0.6097,1194.0 +1697271360000,0.6096,0.6097,0.6096,0.6096,1334.0 +1697271420000,0.6096,0.6098,0.6096,0.6096,684.0 +1697271480000,0.6096,0.6101,0.6096,0.61,3125.0 +1697271540000,0.61,0.6102,0.6099,0.61,780.0 +1697271600000,0.61,0.61,0.6099,0.6099,538.0 +1697271660000,0.61,0.6101,0.61,0.6101,591.0 +1697271720000,0.61,0.6102,0.6099,0.61,1649.0 +1697271780000,0.6101,0.6102,0.6101,0.6101,798.0 +1697271840000,0.6101,0.6103,0.6101,0.6102,440.0 +1697271900000,0.6102,0.6102,0.6101,0.6102,513.0 +1697271960000,0.6101,0.6101,0.61,0.6101,666.0 +1697272020000,0.61,0.61,0.61,0.61,150.0 +1697272080000,0.61,0.61,0.61,0.61,0.0 +1697272140000,0.6101,0.6103,0.61,0.61,2000.0 +1697272200000,0.6099,0.6103,0.6097,0.6097,6497.0 +1697272260000,0.6096,0.6097,0.609,0.609,3125.0 +1697272320000,0.609,0.6092,0.609,0.6091,2708.0 +1697272380000,0.6092,0.6093,0.6086,0.6086,1189.0 +1697272440000,0.6085,0.6089,0.6085,0.6088,3828.0 +1697272500000,0.6087,0.6087,0.6084,0.6084,4252.0 +1697272560000,0.6084,0.6084,0.6083,0.6083,1388.0 +1697272620000,0.6082,0.6082,0.6078,0.6078,4082.0 +1697272680000,0.6079,0.6081,0.6078,0.6078,3652.0 +1697272740000,0.6078,0.6078,0.6075,0.6076,2492.0 +1697272800000,0.6074,0.6075,0.6071,0.6071,4617.0 +1697272860000,0.6072,0.6076,0.6071,0.6074,4382.0 +1697272920000,0.6074,0.6074,0.6073,0.6074,556.0 +1697272980000,0.6075,0.608,0.6075,0.6077,3564.0 +1697273040000,0.6076,0.6076,0.6075,0.6075,207.0 +1697273100000,0.6076,0.6079,0.6075,0.6079,1982.0 +1697273160000,0.6078,0.6078,0.6072,0.6072,8336.0 +1697273220000,0.6073,0.6075,0.6072,0.6072,2599.0 +1697273280000,0.607,0.6071,0.6068,0.6069,2007.0 +1697273340000,0.607,0.607,0.6064,0.6065,9568.0 +1697273400000,0.6068,0.6073,0.6064,0.6073,10704.0 +1697273460000,0.6072,0.6072,0.6068,0.6068,573.0 +1697273520000,0.6067,0.6069,0.6064,0.6066,7091.0 +1697273580000,0.6068,0.6069,0.6068,0.6069,507.0 +1697273640000,0.6068,0.6074,0.6068,0.6074,4000.0 +1697273700000,0.6074,0.6076,0.6071,0.6075,15858.0 +1697273760000,0.6075,0.6075,0.6071,0.6071,2697.0 +1697273820000,0.6071,0.608,0.6071,0.6079,4040.0 +1697273880000,0.6079,0.6079,0.6079,0.6079,0.0 +1697273940000,0.6078,0.6078,0.6076,0.6076,1260.0 +1697274000000,0.6078,0.6085,0.6078,0.6083,3633.0 +1697274060000,0.6083,0.6088,0.6083,0.6088,6178.0 +1697274120000,0.6087,0.6087,0.6083,0.6083,7079.0 +1697274180000,0.6083,0.6088,0.6083,0.6088,702.0 +1697274240000,0.6089,0.6092,0.6089,0.6092,411.0 +1697274300000,0.6092,0.6097,0.6091,0.6094,7612.0 +1697274360000,0.6094,0.6098,0.6094,0.6096,997.0 +1697274420000,0.6096,0.6096,0.6095,0.6095,951.0 +1697274480000,0.6095,0.6097,0.6095,0.6097,894.0 +1697274540000,0.6098,0.6099,0.6097,0.6099,3043.0 +1697274600000,0.6099,0.6099,0.6097,0.6098,632.0 +1697274660000,0.6097,0.6097,0.6093,0.6093,731.0 +1697274720000,0.6094,0.6097,0.609,0.609,2715.0 +1697274780000,0.6093,0.6093,0.6091,0.6093,895.0 +1697274840000,0.6092,0.6092,0.6088,0.6092,4212.0 +1697274900000,0.6091,0.6092,0.6091,0.6092,887.0 +1697274960000,0.6091,0.6091,0.6089,0.6089,785.0 +1697275020000,0.6091,0.6099,0.6091,0.6099,3403.0 +1697275080000,0.6097,0.6097,0.6087,0.6087,10306.0 +1697275140000,0.6089,0.6091,0.6087,0.6091,2585.0 +1697275200000,0.609,0.609,0.6089,0.609,405.0 +1697275260000,0.609,0.609,0.6087,0.6087,1233.0 +1697275320000,0.6088,0.6088,0.6087,0.6088,393.0 +1697275380000,0.6087,0.6087,0.6083,0.6086,1144.0 +1697275440000,0.6085,0.6086,0.6085,0.6086,22.0 +1697275500000,0.6085,0.6085,0.6081,0.6083,1058.0 +1697275560000,0.6083,0.6087,0.6083,0.6087,346.0 +1697275620000,0.6086,0.6086,0.6084,0.6086,607.0 +1697275680000,0.6085,0.6085,0.6084,0.6084,268.0 +1697275740000,0.6083,0.6083,0.6077,0.6078,5607.0 +1697275800000,0.6079,0.6081,0.6079,0.6081,861.0 +1697275860000,0.6084,0.6088,0.6084,0.6088,1960.0 +1697275920000,0.6089,0.6099,0.6088,0.609,28204.0 +1697275980000,0.609,0.6093,0.609,0.6093,1107.0 +1697276040000,0.6093,0.6096,0.6093,0.6096,630.0 +1697276100000,0.6096,0.6096,0.6096,0.6096,0.0 +1697276160000,0.6096,0.6098,0.6096,0.6098,905.0 +1697276220000,0.6097,0.6098,0.6097,0.6097,511.0 +1697276280000,0.6099,0.61,0.6097,0.6098,419.0 +1697276340000,0.6099,0.6099,0.6096,0.6098,3740.0 +1697276400000,0.6099,0.6101,0.6099,0.6101,705.0 +1697276460000,0.6102,0.6102,0.6102,0.6102,284.0 +1697276520000,0.6103,0.6104,0.6102,0.6102,3461.0 +1697276580000,0.6102,0.6102,0.6102,0.6102,0.0 +1697276640000,0.6103,0.611,0.6103,0.6107,14232.0 +1697276700000,0.6107,0.611,0.6107,0.611,1056.0 +1697276760000,0.611,0.6111,0.6108,0.6108,5696.0 +1697276820000,0.6108,0.6109,0.6108,0.6108,513.0 +1697276880000,0.6108,0.6108,0.6105,0.6106,2369.0 +1697276940000,0.6106,0.6106,0.6103,0.6106,1509.0 +1697277000000,0.6106,0.6109,0.6106,0.6109,2230.0 +1697277060000,0.611,0.611,0.611,0.611,644.0 +1697277120000,0.611,0.611,0.6107,0.611,2124.0 +1697277180000,0.611,0.611,0.6106,0.6106,741.0 +1697277240000,0.6106,0.6108,0.6106,0.6107,1912.0 +1697277300000,0.6107,0.6108,0.6107,0.6108,44.0 +1697277360000,0.6108,0.6108,0.6108,0.6108,0.0 +1697277420000,0.6108,0.611,0.6108,0.611,504.0 +1697277480000,0.6109,0.6109,0.6102,0.6103,1658.0 +1697277540000,0.6102,0.6102,0.61,0.6102,830.0 +1697277600000,0.6103,0.6108,0.6103,0.6106,7037.0 +1697277660000,0.6106,0.6108,0.6106,0.6106,2217.0 +1697277720000,0.6106,0.6106,0.6106,0.6106,732.0 +1697277780000,0.6103,0.6103,0.6099,0.6099,2014.0 +1697277840000,0.61,0.61,0.61,0.61,269.0 +1697277900000,0.61,0.61,0.6099,0.61,154.0 +1697277960000,0.6099,0.6101,0.6099,0.6101,2475.0 +1697278020000,0.6103,0.6103,0.6103,0.6103,409.0 +1697278080000,0.6103,0.6103,0.6103,0.6103,523.0 +1697278140000,0.6103,0.6107,0.6103,0.6107,2588.0 +1697278200000,0.6108,0.6108,0.6107,0.6107,918.0 +1697278260000,0.6107,0.6107,0.6105,0.6105,806.0 +1697278320000,0.6106,0.6107,0.6106,0.6107,589.0 +1697278380000,0.6107,0.6107,0.6106,0.6106,1233.0 +1697278440000,0.6107,0.6108,0.6106,0.6106,2110.0 +1697278500000,0.6106,0.6107,0.6106,0.6106,449.0 +1697278560000,0.6106,0.6106,0.6106,0.6106,0.0 +1697278620000,0.6107,0.6108,0.6107,0.6108,111.0 +1697278680000,0.6108,0.6111,0.6108,0.6109,4224.0 +1697278740000,0.6109,0.6111,0.6109,0.6111,227.0 +1697278800000,0.6112,0.6113,0.611,0.611,646.0 +1697278860000,0.611,0.611,0.6103,0.6106,1193.0 +1697278920000,0.6104,0.6108,0.6104,0.6106,272.0 +1697278980000,0.6107,0.611,0.6107,0.6108,6061.0 +1697279040000,0.6105,0.6105,0.6101,0.6101,668.0 +1697279100000,0.6101,0.6101,0.6096,0.6097,9076.0 +1697279160000,0.6096,0.6098,0.6096,0.6097,1140.0 +1697279220000,0.6098,0.6098,0.6098,0.6098,9.0 +1697279280000,0.6098,0.6098,0.6098,0.6098,0.0 +1697279340000,0.6098,0.6098,0.6098,0.6098,0.0 +1697279400000,0.61,0.61,0.61,0.61,14.0 +1697279460000,0.61,0.6104,0.61,0.6103,3287.0 +1697279520000,0.6102,0.6102,0.6102,0.6102,164.0 +1697279580000,0.6101,0.6103,0.6101,0.6103,2290.0 +1697279640000,0.6103,0.6109,0.6103,0.6109,2742.0 +1697279700000,0.611,0.611,0.611,0.611,23.0 +1697279760000,0.611,0.6112,0.611,0.6111,632.0 +1697279820000,0.6111,0.6111,0.611,0.611,39.0 +1697279880000,0.611,0.611,0.6107,0.6107,527.0 +1697279940000,0.6108,0.611,0.6108,0.611,333.0 +1697280000000,0.6111,0.6112,0.6111,0.6111,253.0 +1697280060000,0.6112,0.6112,0.6112,0.6112,318.0 +1697280120000,0.6112,0.6112,0.6108,0.6108,1263.0 +1697280180000,0.6108,0.6108,0.6107,0.6107,1931.0 +1697280240000,0.6105,0.6108,0.6105,0.6108,474.0 +1697280300000,0.6109,0.6109,0.6108,0.6108,29.0 +1697280360000,0.6107,0.611,0.6107,0.6108,1668.0 +1697280420000,0.6109,0.6109,0.6105,0.6105,737.0 +1697280480000,0.6107,0.6107,0.6102,0.6106,2271.0 +1697280540000,0.6102,0.6104,0.6102,0.6104,1232.0 +1697280600000,0.6103,0.6106,0.6102,0.6103,2286.0 +1697280660000,0.61,0.61,0.6098,0.6098,376.0 +1697280720000,0.6098,0.6101,0.6098,0.6099,1108.0 +1697280780000,0.6098,0.6099,0.6098,0.6099,136.0 +1697280840000,0.6101,0.6102,0.6099,0.6099,2303.0 +1697280900000,0.6099,0.6102,0.6098,0.61,667.0 +1697280960000,0.61,0.6104,0.61,0.6104,1301.0 +1697281020000,0.6104,0.6109,0.6104,0.6109,3417.0 +1697281080000,0.6109,0.6109,0.6108,0.6108,337.0 +1697281140000,0.6109,0.6114,0.6107,0.6114,5301.0 +1697281200000,0.6112,0.6113,0.6107,0.6107,1002.0 +1697281260000,0.6107,0.6111,0.6107,0.6109,1199.0 +1697281320000,0.6109,0.6109,0.6104,0.6104,1999.0 +1697281380000,0.6103,0.6103,0.6101,0.6102,869.0 +1697281440000,0.6101,0.6101,0.61,0.61,2362.0 +1697281500000,0.6101,0.6101,0.6101,0.6101,42.0 +1697281560000,0.6101,0.6107,0.61,0.6107,3510.0 +1697281620000,0.6107,0.6107,0.6106,0.6106,141.0 +1697281680000,0.6106,0.6106,0.6106,0.6106,0.0 +1697281740000,0.6104,0.6104,0.6103,0.6103,399.0 +1697281800000,0.6101,0.6105,0.6099,0.6099,2452.0 +1697281860000,0.6101,0.6102,0.6101,0.6102,151.0 +1697281920000,0.6102,0.6104,0.6102,0.6102,441.0 +1697281980000,0.6104,0.6104,0.6102,0.6102,107.0 +1697282040000,0.6102,0.6102,0.6102,0.6102,0.0 +1697282100000,0.6104,0.6106,0.6104,0.6104,1311.0 +1697282160000,0.6105,0.6105,0.6105,0.6105,34.0 +1697282220000,0.6105,0.6105,0.6105,0.6105,24.0 +1697282280000,0.6106,0.6106,0.6106,0.6106,586.0 +1697282340000,0.6106,0.6106,0.6106,0.6106,0.0 +1697282400000,0.6108,0.6108,0.6108,0.6108,29.0 +1697282460000,0.6107,0.6107,0.6104,0.6104,1252.0 +1697282520000,0.6105,0.6106,0.6105,0.6105,321.0 +1697282580000,0.6106,0.6106,0.6106,0.6106,48.0 +1697282640000,0.6107,0.6108,0.6107,0.6107,205.0 +1697282700000,0.6108,0.6108,0.6108,0.6108,30.0 +1697282760000,0.6107,0.6107,0.6099,0.6099,4576.0 +1697282820000,0.6099,0.6099,0.6093,0.6096,14932.0 +1697282880000,0.6096,0.6097,0.6092,0.6092,923.0 +1697282940000,0.6093,0.6097,0.6093,0.6097,1229.0 +1697283000000,0.6097,0.6102,0.6097,0.6101,1173.0 +1697283060000,0.61,0.61,0.6095,0.6095,2554.0 +1697283120000,0.6095,0.6095,0.6095,0.6095,0.0 +1697283180000,0.609,0.6091,0.6086,0.6091,9272.0 +1697283240000,0.6091,0.6091,0.6091,0.6091,117.0 +1697283300000,0.6091,0.6094,0.6091,0.6094,1322.0 +1697283360000,0.6093,0.6096,0.6092,0.6096,4448.0 +1697283420000,0.6094,0.6095,0.6092,0.6094,1943.0 +1697283480000,0.6094,0.6095,0.6094,0.6095,206.0 +1697283540000,0.6095,0.6097,0.6093,0.6093,510.0 +1697283600000,0.6092,0.6094,0.6092,0.6094,252.0 +1697283660000,0.6094,0.6094,0.6092,0.6092,1058.0 +1697283720000,0.6093,0.6096,0.6093,0.6094,828.0 +1697283780000,0.6093,0.6093,0.6093,0.6093,52.0 +1697283840000,0.6094,0.6094,0.6092,0.6092,346.0 +1697283900000,0.6093,0.6095,0.6093,0.6095,2072.0 +1697283960000,0.6097,0.6097,0.6095,0.6096,1439.0 +1697284020000,0.6096,0.6097,0.6092,0.6097,5492.0 +1697284080000,0.6095,0.6096,0.6095,0.6096,440.0 +1697284140000,0.6096,0.6102,0.6096,0.6101,3717.0 +1697284200000,0.6101,0.6103,0.6095,0.6099,5047.0 +1697284260000,0.61,0.61,0.6097,0.61,431.0 +1697284320000,0.61,0.61,0.6097,0.6099,619.0 +1697284380000,0.6099,0.6099,0.6099,0.6099,354.0 +1697284440000,0.6101,0.6103,0.61,0.61,482.0 +1697284500000,0.61,0.6101,0.6099,0.6101,508.0 +1697284560000,0.61,0.6104,0.61,0.6104,199.0 +1697284620000,0.6104,0.6104,0.6104,0.6104,0.0 +1697284680000,0.6103,0.6103,0.6098,0.6103,5284.0 +1697284740000,0.6101,0.6101,0.61,0.61,1045.0 +1697284800000,0.6101,0.6102,0.6099,0.61,867.0 +1697284860000,0.61,0.6108,0.61,0.6107,1362.0 +1697284920000,0.6107,0.6107,0.6102,0.6103,837.0 +1697284980000,0.6102,0.611,0.6102,0.6104,21387.0 +1697285040000,0.6105,0.6106,0.6105,0.6105,758.0 +1697285100000,0.6105,0.6108,0.6105,0.6106,1660.0 +1697285160000,0.6106,0.6108,0.6105,0.6105,8088.0 +1697285220000,0.6105,0.611,0.6105,0.6107,7041.0 +1697285280000,0.6106,0.6106,0.6105,0.6105,649.0 +1697285340000,0.6104,0.6108,0.6103,0.6108,4010.0 +1697285400000,0.6104,0.6106,0.6104,0.6105,1174.0 +1697285460000,0.6104,0.6104,0.6104,0.6104,534.0 +1697285520000,0.6105,0.6106,0.6105,0.6106,755.0 +1697285580000,0.6107,0.6107,0.6106,0.6106,769.0 +1697285640000,0.6105,0.6105,0.6104,0.6105,2432.0 +1697285700000,0.6105,0.6105,0.6103,0.6103,520.0 +1697285760000,0.6104,0.6104,0.6103,0.6103,1229.0 +1697285820000,0.6103,0.6103,0.6101,0.6101,1579.0 +1697285880000,0.6101,0.6101,0.6101,0.6101,108.0 +1697285940000,0.6102,0.6108,0.6102,0.6106,9407.0 +1697286000000,0.6105,0.6106,0.6103,0.6106,496.0 +1697286060000,0.6105,0.611,0.6102,0.6109,2523.0 +1697286120000,0.6108,0.6108,0.61,0.61,4048.0 +1697286180000,0.6101,0.6102,0.6101,0.6102,389.0 +1697286240000,0.6102,0.6103,0.6102,0.6103,446.0 +1697286300000,0.6104,0.6107,0.6104,0.6107,1612.0 +1697286360000,0.6106,0.6106,0.6104,0.6104,234.0 +1697286420000,0.6106,0.6107,0.6104,0.6104,337.0 +1697286480000,0.6104,0.6104,0.6102,0.6102,452.0 +1697286540000,0.6103,0.6103,0.6103,0.6103,442.0 +1697286600000,0.6103,0.6103,0.6103,0.6103,9.0 +1697286660000,0.6102,0.6102,0.6102,0.6102,742.0 +1697286720000,0.61,0.6101,0.61,0.61,1730.0 +1697286780000,0.6101,0.6104,0.6101,0.6102,2881.0 +1697286840000,0.6104,0.6104,0.6104,0.6104,1072.0 +1697286900000,0.6104,0.6104,0.6102,0.6104,672.0 +1697286960000,0.6102,0.6102,0.6102,0.6102,169.0 +1697287020000,0.6103,0.6104,0.6103,0.6103,2473.0 +1697287080000,0.6105,0.6105,0.6099,0.61,4911.0 +1697287140000,0.6102,0.6102,0.6101,0.6102,143.0 +1697287200000,0.6102,0.6103,0.6101,0.6101,177.0 +1697287260000,0.6102,0.6103,0.6101,0.6103,130.0 +1697287320000,0.6101,0.6102,0.61,0.6102,310.0 +1697287380000,0.6102,0.6102,0.61,0.6101,319.0 +1697287440000,0.6101,0.6101,0.6101,0.6101,58.0 +1697287500000,0.6101,0.6105,0.6101,0.6104,584.0 +1697287560000,0.6105,0.6108,0.6102,0.6105,2687.0 +1697287620000,0.6107,0.6113,0.6107,0.6113,1769.0 +1697287680000,0.6112,0.6112,0.6108,0.6111,1844.0 +1697287740000,0.6109,0.6113,0.6108,0.6113,809.0 +1697287800000,0.6112,0.6112,0.611,0.611,329.0 +1697287860000,0.6109,0.6109,0.6107,0.6107,437.0 +1697287920000,0.6107,0.6107,0.6106,0.6106,215.0 +1697287980000,0.6107,0.6107,0.6104,0.6104,1490.0 +1697288040000,0.6106,0.6106,0.6102,0.6105,828.0 +1697288100000,0.6105,0.6106,0.6105,0.6106,114.0 +1697288160000,0.6106,0.6106,0.6106,0.6106,15.0 +1697288220000,0.6107,0.6108,0.6107,0.6107,160.0 +1697288280000,0.6107,0.611,0.6107,0.611,143.0 +1697288340000,0.6107,0.6107,0.6107,0.6107,177.0 +1697288400000,0.6107,0.6109,0.6098,0.6104,23321.0 +1697288460000,0.61,0.6108,0.6099,0.6108,1844.0 +1697288520000,0.6109,0.6109,0.6106,0.6106,2217.0 +1697288580000,0.6106,0.6107,0.6106,0.6107,58.0 +1697288640000,0.6107,0.6108,0.6104,0.6104,3166.0 +1697288700000,0.6104,0.6106,0.6103,0.6104,1992.0 +1697288760000,0.6104,0.6105,0.6088,0.609,20244.0 +1697288820000,0.6091,0.6095,0.6091,0.6095,6230.0 +1697288880000,0.6095,0.6098,0.6095,0.6098,339.0 +1697288940000,0.6097,0.6097,0.6097,0.6097,168.0 +1697289000000,0.6097,0.6097,0.609,0.609,2963.0 +1697289060000,0.6089,0.6097,0.6089,0.6095,18127.0 +1697289120000,0.6096,0.6096,0.6096,0.6096,56.0 +1697289180000,0.6096,0.6097,0.6095,0.6097,521.0 +1697289240000,0.6096,0.6096,0.609,0.6091,3272.0 +1697289300000,0.6092,0.6098,0.6092,0.6097,1680.0 +1697289360000,0.6097,0.6097,0.6097,0.6097,0.0 +1697289420000,0.6097,0.6106,0.6097,0.6106,1016.0 +1697289480000,0.6105,0.6106,0.6097,0.6097,1225.0 +1697289540000,0.6098,0.6098,0.6093,0.6096,5303.0 +1697289600000,0.6094,0.6095,0.6092,0.6095,856.0 +1697289660000,0.6095,0.6095,0.6095,0.6095,46.0 +1697289720000,0.6095,0.6095,0.6093,0.6093,69.0 +1697289780000,0.6095,0.6098,0.6095,0.6097,225.0 +1697289840000,0.6097,0.6098,0.6096,0.6098,120.0 +1697289900000,0.6099,0.61,0.6099,0.61,719.0 +1697289960000,0.6099,0.6099,0.6094,0.6094,1617.0 +1697290020000,0.6091,0.6091,0.6091,0.6091,10.0 +1697290080000,0.6092,0.6094,0.6092,0.6094,91.0 +1697290140000,0.6094,0.6096,0.6092,0.6096,1257.0 +1697290200000,0.6092,0.6095,0.6092,0.6092,515.0 +1697290260000,0.609,0.6093,0.609,0.6093,1310.0 +1697290320000,0.6093,0.6096,0.6093,0.6096,850.0 +1697290380000,0.6096,0.6099,0.6096,0.6099,1178.0 +1697290440000,0.6099,0.6103,0.6098,0.6103,1683.0 +1697290500000,0.6103,0.6103,0.6097,0.6097,5977.0 +1697290560000,0.6098,0.6098,0.6094,0.6096,1081.0 +1697290620000,0.6092,0.6093,0.6091,0.6091,945.0 +1697290680000,0.609,0.6091,0.6088,0.6088,4467.0 +1697290740000,0.6091,0.6092,0.6089,0.6091,892.0 +1697290800000,0.6089,0.6089,0.6084,0.6089,7913.0 +1697290860000,0.6089,0.6091,0.6089,0.6091,510.0 +1697290920000,0.6089,0.6089,0.6086,0.6086,1105.0 +1697290980000,0.6091,0.6092,0.6088,0.6088,476.0 +1697291040000,0.6089,0.609,0.6089,0.6089,370.0 +1697291100000,0.609,0.6094,0.609,0.609,1402.0 +1697291160000,0.609,0.609,0.6089,0.6089,328.0 +1697291220000,0.6091,0.6091,0.6087,0.6087,3821.0 +1697291280000,0.6086,0.6088,0.6085,0.6088,1302.0 +1697291340000,0.6086,0.6091,0.6086,0.609,1697.0 +1697291400000,0.6088,0.609,0.6088,0.6088,354.0 +1697291460000,0.6088,0.6091,0.6088,0.6091,1200.0 +1697291520000,0.6089,0.6089,0.6078,0.6081,29026.0 +1697291580000,0.6082,0.609,0.6082,0.609,2735.0 +1697291640000,0.6093,0.6093,0.6091,0.6091,2378.0 +1697291700000,0.609,0.609,0.6087,0.6087,990.0 +1697291760000,0.6085,0.6086,0.6085,0.6086,167.0 +1697291820000,0.6085,0.6086,0.6085,0.6086,157.0 +1697291880000,0.6086,0.609,0.6084,0.609,769.0 +1697291940000,0.6088,0.6089,0.6086,0.6086,425.0 +1697292000000,0.6087,0.6093,0.6087,0.609,2180.0 +1697292060000,0.6093,0.6095,0.6093,0.6095,267.0 +1697292120000,0.6094,0.6097,0.6094,0.6097,893.0 +1697292180000,0.6095,0.6099,0.6095,0.6098,3498.0 +1697292240000,0.6099,0.6099,0.6099,0.6099,46.0 +1697292300000,0.6098,0.61,0.6097,0.61,4797.0 +1697292360000,0.61,0.6101,0.61,0.61,1617.0 +1697292420000,0.61,0.6102,0.61,0.61,5777.0 +1697292480000,0.6101,0.6102,0.61,0.6102,604.0 +1697292540000,0.6102,0.6104,0.6102,0.6103,3289.0 +1697292600000,0.6104,0.6107,0.6103,0.6106,6927.0 +1697292660000,0.6105,0.6105,0.6105,0.6105,2324.0 +1697292720000,0.6105,0.6105,0.6105,0.6105,399.0 +1697292780000,0.6106,0.6107,0.6105,0.6107,690.0 +1697292840000,0.6107,0.6107,0.6107,0.6107,246.0 +1697292900000,0.6107,0.6113,0.6107,0.6113,8891.0 +1697292960000,0.6114,0.6114,0.6112,0.6113,2223.0 +1697293020000,0.6112,0.6112,0.6111,0.6111,2090.0 +1697293080000,0.6111,0.6112,0.6106,0.6106,6354.0 +1697293140000,0.6106,0.6107,0.6106,0.6107,746.0 +1697293200000,0.6108,0.6108,0.6104,0.6105,1820.0 +1697293260000,0.6106,0.6107,0.6106,0.6107,427.0 +1697293320000,0.6107,0.6108,0.6105,0.6105,7307.0 +1697293380000,0.6104,0.6104,0.6099,0.6099,3711.0 +1697293440000,0.6102,0.6104,0.61,0.6102,10508.0 +1697293500000,0.61,0.61,0.6097,0.6098,3474.0 +1697293560000,0.6099,0.6099,0.6098,0.6099,829.0 +1697293620000,0.6099,0.61,0.6099,0.61,900.0 +1697293680000,0.6099,0.6101,0.6099,0.6101,536.0 +1697293740000,0.6099,0.61,0.6099,0.61,107.0 +1697293800000,0.6099,0.61,0.6097,0.61,180.0 +1697293860000,0.6099,0.6101,0.6097,0.61,917.0 +1697293920000,0.6099,0.6104,0.6099,0.6104,3621.0 +1697293980000,0.6105,0.6109,0.6104,0.6109,2597.0 +1697294040000,0.6109,0.6109,0.6109,0.6109,0.0 +1697294100000,0.6108,0.6109,0.6108,0.6109,132.0 +1697294160000,0.6109,0.6112,0.6109,0.6111,1394.0 +1697294220000,0.6111,0.6111,0.611,0.6111,3022.0 +1697294280000,0.611,0.6111,0.611,0.6111,1931.0 +1697294340000,0.6109,0.6109,0.6098,0.6099,2380.0 +1697294400000,0.61,0.6101,0.6099,0.6099,790.0 +1697294460000,0.61,0.61,0.61,0.61,201.0 +1697294520000,0.61,0.6103,0.61,0.6103,1910.0 +1697294580000,0.6103,0.6103,0.6101,0.6101,636.0 +1697294640000,0.6101,0.6101,0.6091,0.6093,18867.0 +1697294700000,0.6093,0.6094,0.6087,0.6091,2488.0 +1697294760000,0.609,0.6092,0.6089,0.6092,1187.0 +1697294820000,0.6092,0.6095,0.609,0.6095,3831.0 +1697294880000,0.6092,0.6092,0.609,0.6091,3303.0 +1697294940000,0.609,0.6091,0.6088,0.6088,1470.0 +1697295000000,0.6087,0.609,0.6086,0.609,951.0 +1697295060000,0.609,0.6092,0.609,0.6091,65.0 +1697295120000,0.6091,0.6091,0.6091,0.6091,19.0 +1697295180000,0.6091,0.6091,0.6089,0.6089,1590.0 +1697295240000,0.6087,0.6088,0.6086,0.6088,582.0 +1697295300000,0.6087,0.609,0.6087,0.609,118.0 +1697295360000,0.609,0.6091,0.6089,0.6091,3448.0 +1697295420000,0.6087,0.6087,0.6087,0.6087,1.0 +1697295480000,0.6089,0.6089,0.6088,0.6089,265.0 +1697295540000,0.6087,0.6089,0.6087,0.6089,210.0 +1697295600000,0.6089,0.6089,0.6085,0.6088,2233.0 +1697295660000,0.6088,0.6088,0.6082,0.6082,718.0 +1697295720000,0.6081,0.6082,0.6076,0.6076,12292.0 +1697295780000,0.6075,0.6076,0.6072,0.6075,10945.0 +1697295840000,0.6074,0.6074,0.6074,0.6074,48.0 +1697295900000,0.6074,0.6075,0.6071,0.6071,5570.0 +1697295960000,0.607,0.6072,0.6069,0.6071,3806.0 +1697296020000,0.6073,0.6075,0.6073,0.6075,966.0 +1697296080000,0.6074,0.6078,0.6072,0.6078,1303.0 +1697296140000,0.6077,0.608,0.6077,0.6079,753.0 +1697296200000,0.6078,0.6079,0.6077,0.6077,547.0 +1697296260000,0.6078,0.6078,0.6077,0.6077,109.0 +1697296320000,0.6076,0.6076,0.6069,0.607,13892.0 +1697296380000,0.6072,0.6076,0.6072,0.6074,2490.0 +1697296440000,0.6072,0.6075,0.6071,0.6075,1217.0 +1697296500000,0.6075,0.6075,0.6073,0.6073,183.0 +1697296560000,0.6073,0.608,0.6073,0.608,1431.0 +1697296620000,0.608,0.6084,0.608,0.6084,1044.0 +1697296680000,0.6083,0.6083,0.6083,0.6083,43.0 +1697296740000,0.6083,0.6083,0.6083,0.6083,153.0 +1697296800000,0.6083,0.6086,0.6083,0.6085,2128.0 +1697296860000,0.6083,0.6083,0.6073,0.6076,4718.0 +1697296920000,0.6076,0.608,0.6076,0.608,640.0 +1697296980000,0.608,0.6083,0.6077,0.608,4730.0 +1697297040000,0.608,0.6082,0.608,0.6082,833.0 +1697297100000,0.6084,0.6087,0.6084,0.6085,340.0 +1697297160000,0.6084,0.6085,0.6084,0.6084,1094.0 +1697297220000,0.6085,0.6085,0.6081,0.6081,1235.0 +1697297280000,0.6083,0.6083,0.6079,0.6081,4875.0 +1697297340000,0.6083,0.6083,0.6083,0.6083,159.0 +1697297400000,0.6083,0.6083,0.6079,0.6079,635.0 +1697297460000,0.6082,0.6088,0.6082,0.6088,2523.0 +1697297520000,0.6087,0.6088,0.6083,0.6084,3052.0 +1697297580000,0.6084,0.6086,0.6084,0.6085,242.0 +1697297640000,0.6087,0.6091,0.6087,0.609,2548.0 +1697297700000,0.609,0.6092,0.6089,0.6089,1043.0 +1697297760000,0.6089,0.609,0.6089,0.609,3128.0 +1697297820000,0.609,0.6091,0.609,0.6091,1055.0 +1697297880000,0.6091,0.6092,0.6091,0.6092,60.0 +1697297940000,0.6092,0.61,0.6092,0.6099,7561.0 +1697298000000,0.6097,0.6101,0.6097,0.61,3162.0 +1697298060000,0.6101,0.6103,0.6101,0.6103,5077.0 +1697298120000,0.6103,0.6104,0.6103,0.6104,6176.0 +1697298180000,0.6104,0.6104,0.6099,0.61,3869.0 +1697298240000,0.6103,0.6104,0.6101,0.6101,2011.0 +1697298300000,0.6101,0.6102,0.6099,0.6101,3890.0 +1697298360000,0.6099,0.6099,0.6095,0.6095,2308.0 +1697298420000,0.6095,0.6097,0.6093,0.6093,717.0 +1697298480000,0.6094,0.6097,0.6084,0.6084,10127.0 +1697298540000,0.6088,0.609,0.6086,0.609,2772.0 +1697298600000,0.609,0.6091,0.6089,0.6089,1547.0 +1697298660000,0.6087,0.6087,0.6085,0.6085,1171.0 +1697298720000,0.6085,0.6087,0.6085,0.6086,1729.0 +1697298780000,0.6085,0.6088,0.6085,0.6086,1729.0 +1697298840000,0.6085,0.6086,0.6082,0.6086,2124.0 +1697298900000,0.6088,0.6089,0.6086,0.6087,1965.0 +1697298960000,0.6085,0.6091,0.6085,0.6087,5273.0 +1697299020000,0.6088,0.6092,0.6088,0.6088,1345.0 +1697299080000,0.6088,0.6099,0.6086,0.6093,6974.0 +1697299140000,0.6092,0.6094,0.6087,0.6088,6118.0 +1697299200000,0.6088,0.6098,0.6087,0.6092,6655.0 +1697299260000,0.6091,0.6093,0.6089,0.609,6600.0 +1697299320000,0.6091,0.61,0.6091,0.6097,4317.0 +1697299380000,0.6098,0.61,0.6097,0.6099,6035.0 +1697299440000,0.6099,0.6102,0.6099,0.6102,4488.0 +1697299500000,0.6101,0.6106,0.6101,0.6103,4853.0 +1697299560000,0.6103,0.6106,0.6099,0.6106,6233.0 +1697299620000,0.6106,0.6106,0.6104,0.6105,1382.0 +1697299680000,0.6105,0.6105,0.6099,0.61,6234.0 +1697299740000,0.6102,0.6102,0.6097,0.6097,945.0 +1697299800000,0.6097,0.6098,0.6097,0.6098,270.0 +1697299860000,0.6098,0.6098,0.6097,0.6097,817.0 +1697299920000,0.6096,0.6099,0.6096,0.6098,817.0 +1697299980000,0.6096,0.6101,0.6095,0.6101,3586.0 +1697300040000,0.61,0.6103,0.61,0.6102,1462.0 +1697300100000,0.6103,0.6104,0.6102,0.6104,2982.0 +1697300160000,0.6106,0.6133,0.6106,0.6131,74259.0 +1697300220000,0.6133,0.6135,0.6124,0.6125,19355.0 +1697300280000,0.6124,0.6124,0.6114,0.6115,14504.0 +1697300340000,0.6114,0.6119,0.6113,0.6118,5296.0 +1697300400000,0.6115,0.6116,0.6114,0.6114,6438.0 +1697300460000,0.6114,0.6115,0.6114,0.6115,2815.0 +1697300520000,0.6115,0.6115,0.6115,0.6115,22.0 +1697300580000,0.6115,0.6115,0.6115,0.6115,862.0 +1697300640000,0.6115,0.612,0.6115,0.6119,7211.0 +1697300700000,0.612,0.612,0.6116,0.6117,2543.0 +1697300760000,0.6118,0.612,0.6114,0.6114,7297.0 +1697300820000,0.6114,0.6118,0.6114,0.6118,2559.0 +1697300880000,0.6118,0.6119,0.6118,0.6119,205.0 +1697300940000,0.6118,0.6123,0.6118,0.6123,11892.0 +1697301000000,0.6122,0.6123,0.612,0.612,3595.0 +1697301060000,0.6122,0.6123,0.6122,0.6122,4594.0 +1697301120000,0.612,0.612,0.6119,0.6119,4935.0 +1697301180000,0.6119,0.612,0.6117,0.6119,6323.0 +1697301240000,0.6117,0.6118,0.6111,0.6111,12336.0 +1697301300000,0.611,0.611,0.6107,0.6107,2147.0 +1697301360000,0.6106,0.6106,0.6103,0.6105,2846.0 +1697301420000,0.6104,0.6104,0.6103,0.6103,44.0 +1697301480000,0.6103,0.6108,0.6103,0.6108,3662.0 +1697301540000,0.6104,0.6107,0.6104,0.6106,3452.0 +1697301600000,0.6106,0.6106,0.6106,0.6106,3330.0 +1697301660000,0.6106,0.6106,0.6104,0.6104,8514.0 +1697301720000,0.6105,0.6106,0.6103,0.6104,3030.0 +1697301780000,0.6103,0.6103,0.6103,0.6103,2264.0 +1697301840000,0.6102,0.6103,0.6102,0.6103,2600.0 +1697301900000,0.6103,0.6104,0.6103,0.6103,429.0 +1697301960000,0.6103,0.6104,0.6103,0.6103,2010.0 +1697302020000,0.6103,0.6104,0.6102,0.6102,1124.0 +1697302080000,0.6102,0.6107,0.6102,0.6106,4389.0 +1697302140000,0.6106,0.6106,0.6103,0.6103,5615.0 +1697302200000,0.6102,0.6104,0.6102,0.6102,1838.0 +1697302260000,0.6104,0.6105,0.6103,0.6103,5060.0 +1697302320000,0.6102,0.6107,0.6102,0.6104,5166.0 +1697302380000,0.6103,0.6104,0.6101,0.6101,7403.0 +1697302440000,0.6101,0.6101,0.6101,0.6101,0.0 +1697302500000,0.6104,0.6107,0.6104,0.6107,4547.0 +1697302560000,0.6109,0.6115,0.6109,0.6113,5943.0 +1697302620000,0.6113,0.6114,0.6111,0.6113,4586.0 +1697302680000,0.6113,0.6114,0.6113,0.6114,2591.0 +1697302740000,0.6115,0.6115,0.6114,0.6114,129.0 +1697302800000,0.6114,0.6114,0.6111,0.6112,6452.0 +1697302860000,0.6112,0.6112,0.6112,0.6112,380.0 +1697302920000,0.6112,0.6113,0.611,0.6112,2650.0 +1697302980000,0.6112,0.6114,0.6111,0.6112,6128.0 +1697303040000,0.6111,0.6112,0.6111,0.6112,2491.0 +1697303100000,0.6111,0.6111,0.6109,0.611,4083.0 +1697303160000,0.611,0.6113,0.611,0.6113,1499.0 +1697303220000,0.6113,0.6115,0.6113,0.6115,2885.0 +1697303280000,0.6113,0.6113,0.6112,0.6113,5443.0 +1697303340000,0.6112,0.6112,0.6111,0.6111,80.0 +1697303400000,0.6111,0.6112,0.6111,0.6111,131.0 +1697303460000,0.6111,0.6111,0.6111,0.6111,16.0 +1697303520000,0.6112,0.6112,0.611,0.611,4714.0 +1697303580000,0.611,0.611,0.6107,0.6107,5980.0 +1697303640000,0.6106,0.6108,0.6105,0.6105,150.0 +1697303700000,0.6105,0.6108,0.6105,0.6107,2367.0 +1697303760000,0.6106,0.6117,0.6106,0.6117,5631.0 +1697303820000,0.6117,0.6119,0.6117,0.6118,1612.0 +1697303880000,0.6117,0.6126,0.6117,0.6125,2856.0 +1697303940000,0.6123,0.6127,0.6123,0.6125,2026.0 +1697304000000,0.6123,0.6127,0.6123,0.6124,3519.0 +1697304060000,0.6125,0.6127,0.6125,0.6127,1461.0 +1697304120000,0.6125,0.6127,0.6125,0.6127,40.0 +1697304180000,0.6126,0.6127,0.6125,0.6127,715.0 +1697304240000,0.6126,0.6127,0.6126,0.6127,995.0 +1697304300000,0.6126,0.6126,0.6125,0.6125,2658.0 +1697304360000,0.6124,0.6124,0.6122,0.6124,2024.0 +1697304420000,0.6124,0.6127,0.6124,0.6127,2337.0 +1697304480000,0.6125,0.6131,0.6125,0.6127,7259.0 +1697304540000,0.6127,0.6127,0.6127,0.6127,99.0 +1697304600000,0.6127,0.6127,0.6124,0.6125,2223.0 +1697304660000,0.6126,0.6128,0.6125,0.6125,4237.0 +1697304720000,0.6124,0.6126,0.6122,0.6122,4206.0 +1697304780000,0.6124,0.6129,0.6124,0.6129,10044.0 +1697304840000,0.6129,0.6129,0.6125,0.6125,2255.0 +1697304900000,0.6127,0.6129,0.6126,0.6129,1845.0 +1697304960000,0.6131,0.6138,0.6131,0.6135,7156.0 +1697305020000,0.6135,0.6138,0.6128,0.613,18481.0 +1697305080000,0.6132,0.6133,0.6132,0.6133,685.0 +1697305140000,0.6133,0.6134,0.6133,0.6134,804.0 +1697305200000,0.6135,0.614,0.6135,0.614,1425.0 +1697305260000,0.6139,0.6141,0.6133,0.6139,8707.0 +1697305320000,0.6137,0.6139,0.6137,0.6139,2825.0 +1697305380000,0.6137,0.6137,0.6137,0.6137,11.0 +1697305440000,0.6137,0.6137,0.6134,0.6134,383.0 +1697305500000,0.6134,0.614,0.6134,0.6139,2737.0 +1697305560000,0.614,0.614,0.6139,0.6139,398.0 +1697305620000,0.614,0.6141,0.614,0.6141,956.0 +1697305680000,0.6141,0.6141,0.6141,0.6141,1713.0 +1697305740000,0.6139,0.6139,0.6135,0.6136,1809.0 +1697305800000,0.6137,0.614,0.6137,0.6138,1302.0 +1697305860000,0.6139,0.6142,0.6139,0.6139,8774.0 +1697305920000,0.614,0.6141,0.614,0.6141,2286.0 +1697305980000,0.6141,0.6141,0.6133,0.6137,8182.0 +1697306040000,0.6135,0.6137,0.6135,0.6136,253.0 +1697306100000,0.6135,0.6138,0.6135,0.6135,334.0 +1697306160000,0.6136,0.6136,0.6134,0.6135,455.0 +1697306220000,0.6135,0.6135,0.6134,0.6134,495.0 +1697306280000,0.6134,0.6136,0.6134,0.6136,141.0 +1697306340000,0.6137,0.6137,0.6137,0.6137,15.0 +1697306400000,0.6134,0.6137,0.6134,0.6134,2892.0 +1697306460000,0.6134,0.614,0.6134,0.6138,963.0 +1697306520000,0.6142,0.6142,0.6139,0.6142,793.0 +1697306580000,0.614,0.6146,0.614,0.6143,7641.0 +1697306640000,0.6142,0.6142,0.6142,0.6142,2856.0 +1697306700000,0.6142,0.6142,0.6138,0.6138,8936.0 +1697306760000,0.6136,0.6136,0.6134,0.6134,1701.0 +1697306820000,0.6135,0.6137,0.6135,0.6135,5771.0 +1697306880000,0.6133,0.6133,0.6133,0.6133,914.0 +1697306940000,0.6134,0.6134,0.6133,0.6134,683.0 +1697307000000,0.6134,0.6134,0.6123,0.6124,6907.0 +1697307060000,0.6123,0.6123,0.6122,0.6122,1405.0 +1697307120000,0.6123,0.6131,0.6123,0.6131,14358.0 +1697307180000,0.6131,0.6133,0.6131,0.6133,606.0 +1697307240000,0.6134,0.6144,0.6134,0.6138,7640.0 +1697307300000,0.6137,0.6162,0.6132,0.6158,72595.0 +1697307360000,0.6155,0.6171,0.6155,0.6166,49315.0 +1697307420000,0.6162,0.6164,0.616,0.6163,12859.0 +1697307480000,0.6163,0.6175,0.6162,0.6173,22643.0 +1697307540000,0.6173,0.6203,0.6171,0.6182,113073.0 +1697307600000,0.6183,0.6183,0.6171,0.6171,37891.0 +1697307660000,0.617,0.6174,0.6168,0.6173,15022.0 +1697307720000,0.6172,0.6178,0.6172,0.6177,5170.0 +1697307780000,0.6178,0.619,0.6178,0.619,19049.0 +1697307840000,0.619,0.619,0.6185,0.6188,6285.0 +1697307900000,0.6189,0.6233,0.6189,0.6216,161726.0 +1697307960000,0.6218,0.6221,0.6206,0.6219,32961.0 +1697308020000,0.6219,0.6221,0.6206,0.6206,12095.0 +1697308080000,0.6205,0.621,0.619,0.6204,65611.0 +1697308140000,0.6206,0.6207,0.6199,0.6203,9710.0 +1697308200000,0.6204,0.621,0.6202,0.6204,14398.0 +1697308260000,0.6203,0.6203,0.6192,0.6192,15484.0 +1697308320000,0.6192,0.6209,0.619,0.6208,32988.0 +1697308380000,0.6209,0.6209,0.6205,0.6208,15364.0 +1697308440000,0.6208,0.621,0.6207,0.6209,15235.0 +1697308500000,0.6209,0.6211,0.6205,0.6206,17520.0 +1697308560000,0.6205,0.6205,0.6199,0.62,7457.0 +1697308620000,0.62,0.62,0.6199,0.6199,366.0 +1697308680000,0.6199,0.6203,0.6199,0.6203,6059.0 +1697308740000,0.6203,0.6212,0.6203,0.6212,10475.0 +1697308800000,0.6212,0.6212,0.6208,0.621,11029.0 +1697308860000,0.621,0.6217,0.621,0.6217,10985.0 +1697308920000,0.6217,0.6225,0.6217,0.6221,18983.0 +1697308980000,0.6221,0.6222,0.6221,0.6221,5255.0 +1697309040000,0.6222,0.6232,0.6221,0.6232,25804.0 +1697309100000,0.6232,0.6242,0.6229,0.6241,80650.0 +1697309160000,0.6242,0.625,0.6239,0.6249,36348.0 +1697309220000,0.6249,0.6265,0.6244,0.6259,95074.0 +1697309280000,0.6259,0.6259,0.624,0.624,38115.0 +1697309340000,0.6242,0.6245,0.6242,0.6244,5996.0 +1697309400000,0.6245,0.6254,0.6244,0.6254,11837.0 +1697309460000,0.6254,0.6273,0.6254,0.6266,55630.0 +1697309520000,0.6265,0.6274,0.6264,0.6273,24705.0 +1697309580000,0.6274,0.628,0.6268,0.6278,73358.0 +1697309640000,0.6277,0.6286,0.6275,0.6285,29823.0 +1697309700000,0.6284,0.6297,0.6284,0.6293,60888.0 +1697309760000,0.6294,0.6298,0.6284,0.6284,39054.0 +1697309820000,0.6285,0.6289,0.6284,0.6284,15861.0 +1697309880000,0.6287,0.6294,0.6274,0.6292,93819.0 +1697309940000,0.6292,0.6293,0.6284,0.6291,24232.0 +1697310000000,0.6292,0.6295,0.627,0.627,53016.0 +1697310060000,0.627,0.627,0.6253,0.6269,73913.0 +1697310120000,0.6266,0.6271,0.6261,0.627,25477.0 +1697310180000,0.6271,0.6283,0.6267,0.6271,56541.0 +1697310240000,0.627,0.6271,0.6257,0.6262,45698.0 +1697310300000,0.6262,0.6263,0.6257,0.626,37197.0 +1697310360000,0.626,0.6265,0.6252,0.6253,54419.0 +1697310420000,0.6253,0.6256,0.6247,0.6247,50785.0 +1697310480000,0.6247,0.6247,0.6241,0.6244,45496.0 +1697310540000,0.6244,0.6244,0.6231,0.6232,22799.0 +1697310600000,0.6232,0.6242,0.6231,0.6238,35973.0 +1697310660000,0.6236,0.6244,0.6235,0.6244,3152.0 +1697310720000,0.6244,0.6252,0.623,0.6231,28834.0 +1697310780000,0.623,0.6232,0.623,0.623,16367.0 +1697310840000,0.6229,0.6233,0.6227,0.623,12175.0 +1697310900000,0.6229,0.6245,0.6227,0.6242,22592.0 +1697310960000,0.6244,0.6273,0.6244,0.6273,32165.0 +1697311020000,0.6272,0.6297,0.6272,0.6297,66520.0 +1697311080000,0.6298,0.6334,0.6298,0.63,117827.0 +1697311140000,0.6301,0.6305,0.6297,0.6301,38071.0 +1697311200000,0.6301,0.6301,0.6296,0.6298,18245.0 +1697311260000,0.6298,0.63,0.6297,0.63,8802.0 +1697311320000,0.63,0.632,0.63,0.6309,34185.0 +1697311380000,0.6309,0.631,0.63,0.6301,6456.0 +1697311440000,0.63,0.6303,0.6296,0.6299,14423.0 +1697311500000,0.6298,0.6299,0.6291,0.6293,12793.0 +1697311560000,0.6294,0.6295,0.629,0.629,10178.0 +1697311620000,0.6291,0.6297,0.6283,0.6287,32171.0 +1697311680000,0.6287,0.629,0.6286,0.6289,3432.0 +1697311740000,0.629,0.6295,0.6288,0.6288,6519.0 +1697311800000,0.6289,0.6299,0.6288,0.6297,10945.0 +1697311860000,0.6298,0.6308,0.6298,0.6303,24313.0 +1697311920000,0.6301,0.6302,0.6298,0.6299,8620.0 +1697311980000,0.6298,0.6298,0.6294,0.6294,9413.0 +1697312040000,0.6293,0.6295,0.6292,0.6292,3548.0 +1697312100000,0.6292,0.6296,0.6292,0.6296,9902.0 +1697312160000,0.6296,0.6296,0.6294,0.6294,1588.0 +1697312220000,0.6294,0.6294,0.6292,0.6292,2609.0 +1697312280000,0.6292,0.6293,0.6291,0.6291,1596.0 +1697312340000,0.6291,0.6294,0.6289,0.6292,16501.0 +1697312400000,0.6291,0.6293,0.6286,0.6286,11509.0 +1697312460000,0.6286,0.6292,0.6284,0.6288,18230.0 +1697312520000,0.6288,0.6299,0.6288,0.6298,12781.0 +1697312580000,0.6299,0.6339,0.6299,0.6334,105890.0 +1697312640000,0.6335,0.6336,0.6318,0.6325,30400.0 +1697312700000,0.6323,0.6326,0.632,0.632,10196.0 +1697312760000,0.632,0.6322,0.6319,0.6321,6577.0 +1697312820000,0.6321,0.6328,0.632,0.6323,8956.0 +1697312880000,0.6324,0.6335,0.6324,0.6331,17657.0 +1697312940000,0.633,0.6332,0.6324,0.6325,10139.0 +1697313000000,0.6325,0.6329,0.632,0.6329,13844.0 +1697313060000,0.6327,0.6328,0.6304,0.6315,80437.0 +1697313120000,0.6315,0.6315,0.6299,0.63,41359.0 +1697313180000,0.63,0.6305,0.63,0.6301,5410.0 +1697313240000,0.6303,0.6307,0.6292,0.6295,21555.0 +1697313300000,0.6297,0.63,0.6294,0.6299,5369.0 +1697313360000,0.63,0.6307,0.63,0.6304,12614.0 +1697313420000,0.6303,0.6303,0.6297,0.6299,6822.0 +1697313480000,0.63,0.6309,0.63,0.6303,18391.0 +1697313540000,0.6303,0.6315,0.6301,0.6314,27209.0 +1697313600000,0.6313,0.6315,0.6311,0.6313,8027.0 +1697313660000,0.6311,0.6311,0.6305,0.6306,8087.0 +1697313720000,0.6306,0.6306,0.6302,0.6302,6912.0 +1697313780000,0.6302,0.6308,0.6302,0.6306,13501.0 +1697313840000,0.6306,0.6306,0.6301,0.6301,6242.0 +1697313900000,0.6301,0.6301,0.63,0.63,13281.0 +1697313960000,0.63,0.6301,0.6296,0.6297,11312.0 +1697314020000,0.6297,0.6298,0.6283,0.6284,56054.0 +1697314080000,0.6284,0.6293,0.6283,0.6288,39679.0 +1697314140000,0.6288,0.6288,0.6272,0.6274,56660.0 +1697314200000,0.6277,0.6285,0.6276,0.6285,8423.0 +1697314260000,0.6285,0.6297,0.6285,0.6292,10175.0 +1697314320000,0.6293,0.6294,0.629,0.6292,4004.0 +1697314380000,0.6291,0.6291,0.6274,0.6281,38647.0 +1697314440000,0.6282,0.6283,0.6281,0.6282,2486.0 +1697314500000,0.6281,0.6303,0.6279,0.6303,76375.0 +1697314560000,0.6303,0.6314,0.6303,0.6311,29632.0 +1697314620000,0.6311,0.6311,0.6307,0.6311,9729.0 +1697314680000,0.6311,0.6311,0.6309,0.631,10355.0 +1697314740000,0.631,0.6312,0.6307,0.6312,10110.0 +1697314800000,0.6312,0.6321,0.631,0.6317,17277.0 +1697314860000,0.6318,0.6321,0.6313,0.6314,12791.0 +1697314920000,0.6317,0.6319,0.6309,0.6312,10825.0 +1697314980000,0.6312,0.632,0.6312,0.6318,6767.0 +1697315040000,0.6315,0.6315,0.6312,0.6312,1972.0 +1697315100000,0.6312,0.6313,0.6309,0.6311,11433.0 +1697315160000,0.6312,0.6317,0.6312,0.6314,1239.0 +1697315220000,0.6315,0.6317,0.6314,0.6317,3160.0 +1697315280000,0.6317,0.6318,0.6316,0.6316,1935.0 +1697315340000,0.6317,0.6318,0.6316,0.6316,1587.0 +1697315400000,0.6317,0.6317,0.631,0.6311,8605.0 +1697315460000,0.6311,0.6315,0.6311,0.6314,10097.0 +1697315520000,0.6314,0.6314,0.6307,0.6307,10686.0 +1697315580000,0.6304,0.6306,0.6302,0.6303,8324.0 +1697315640000,0.6302,0.6302,0.6276,0.6283,123991.0 +1697315700000,0.6283,0.6289,0.6282,0.6288,4481.0 +1697315760000,0.6285,0.6287,0.6283,0.6286,12598.0 +1697315820000,0.6285,0.6292,0.6285,0.6292,4647.0 +1697315880000,0.6291,0.6297,0.6291,0.6292,10374.0 +1697315940000,0.6293,0.6295,0.6291,0.6291,8552.0 +1697316000000,0.6291,0.6297,0.6291,0.6297,7502.0 +1697316060000,0.6297,0.6304,0.6297,0.6303,7106.0 +1697316120000,0.6304,0.6309,0.6302,0.6309,5022.0 +1697316180000,0.6308,0.631,0.6305,0.6306,6293.0 +1697316240000,0.6306,0.6306,0.6296,0.6296,8837.0 +1697316300000,0.6296,0.6302,0.6296,0.6299,4858.0 +1697316360000,0.6298,0.6299,0.6296,0.6299,559.0 +1697316420000,0.6299,0.63,0.6283,0.6289,42818.0 +1697316480000,0.6288,0.6288,0.6287,0.6287,1437.0 +1697316540000,0.6287,0.6287,0.6251,0.6265,161186.0 +1697316600000,0.6268,0.6275,0.6267,0.6272,14018.0 +1697316660000,0.6273,0.6276,0.626,0.6269,20719.0 +1697316720000,0.627,0.6272,0.6267,0.6267,5659.0 +1697316780000,0.6266,0.6266,0.623,0.6247,167854.0 +1697316840000,0.6248,0.6255,0.6248,0.6252,10374.0 +1697316900000,0.6252,0.6257,0.6252,0.6253,4968.0 +1697316960000,0.6254,0.6255,0.6254,0.6254,2091.0 +1697317020000,0.6255,0.6257,0.6254,0.6255,10518.0 +1697317080000,0.6255,0.6255,0.6252,0.6252,784.0 +1697317140000,0.6251,0.6256,0.6251,0.6253,4490.0 +1697317200000,0.6254,0.6307,0.6253,0.6307,229579.0 +1697317260000,0.6306,0.6337,0.6282,0.6296,267817.0 +1697317320000,0.6295,0.6339,0.627,0.6329,226800.0 +1697317380000,0.6328,0.635,0.6278,0.6291,482551.0 +1697317440000,0.629,0.6316,0.6249,0.6271,463912.0 +1697317500000,0.6272,0.6323,0.6265,0.6292,390230.0 +1697317560000,0.629,0.629,0.6197,0.6224,424864.0 +1697317620000,0.6224,0.6237,0.6224,0.623,51948.0 +1697317680000,0.6232,0.6243,0.6232,0.624,35096.0 +1697317740000,0.6241,0.6249,0.624,0.6249,15646.0 +1697317800000,0.6249,0.6255,0.6248,0.6248,35353.0 +1697317860000,0.6249,0.6252,0.6249,0.6251,16105.0 +1697317920000,0.6251,0.6254,0.6251,0.6254,13498.0 +1697317980000,0.6255,0.6257,0.6254,0.6255,8972.0 +1697318040000,0.6256,0.6257,0.6253,0.6254,15780.0 +1697318100000,0.6255,0.626,0.6255,0.6257,11361.0 +1697318160000,0.6257,0.6263,0.6257,0.6257,9290.0 +1697318220000,0.626,0.6262,0.6258,0.6261,9724.0 +1697318280000,0.626,0.6261,0.6251,0.6252,7126.0 +1697318340000,0.6253,0.6256,0.6249,0.6249,5609.0 +1697318400000,0.6249,0.6252,0.6248,0.625,3929.0 +1697318460000,0.6249,0.6251,0.6244,0.6244,2920.0 +1697318520000,0.6245,0.625,0.6243,0.625,8133.0 +1697318580000,0.625,0.625,0.6248,0.6248,5234.0 +1697318640000,0.6248,0.625,0.6247,0.6247,2217.0 +1697318700000,0.6247,0.6251,0.6242,0.625,21420.0 +1697318760000,0.625,0.6251,0.625,0.6251,1985.0 +1697318820000,0.6252,0.6252,0.625,0.625,1014.0 +1697318880000,0.625,0.6255,0.6248,0.6255,9153.0 +1697318940000,0.6253,0.6256,0.6251,0.6253,6070.0 +1697319000000,0.6253,0.6256,0.6253,0.6255,3018.0 +1697319060000,0.6254,0.6262,0.6254,0.6261,16139.0 +1697319120000,0.6262,0.6263,0.626,0.6261,16461.0 +1697319180000,0.6263,0.6266,0.6263,0.6264,2059.0 +1697319240000,0.6263,0.6265,0.6263,0.6264,21754.0 +1697319300000,0.6265,0.6267,0.6265,0.6266,8010.0 +1697319360000,0.6266,0.6269,0.6266,0.6269,7180.0 +1697319420000,0.6269,0.6277,0.6267,0.6275,20906.0 +1697319480000,0.6275,0.6275,0.6273,0.6273,2493.0 +1697319540000,0.6273,0.6273,0.6272,0.6272,2794.0 +1697319600000,0.6272,0.6273,0.627,0.6272,3589.0 +1697319660000,0.6271,0.6272,0.6268,0.6269,7383.0 +1697319720000,0.6269,0.627,0.6265,0.6269,5347.0 +1697319780000,0.6269,0.6269,0.6264,0.6266,1480.0 +1697319840000,0.6264,0.6264,0.6259,0.6259,4868.0 +1697319900000,0.6259,0.6259,0.6257,0.6257,1040.0 +1697319960000,0.6258,0.6258,0.6257,0.6257,1228.0 +1697320020000,0.6257,0.6257,0.6254,0.6255,1281.0 +1697320080000,0.6254,0.6254,0.6254,0.6254,356.0 +1697320140000,0.6254,0.6256,0.6254,0.6254,878.0 +1697320200000,0.6255,0.6257,0.6255,0.6255,375.0 +1697320260000,0.6255,0.6255,0.6251,0.6254,10231.0 +1697320320000,0.6255,0.626,0.6249,0.6254,17456.0 +1697320380000,0.6255,0.6255,0.6253,0.6253,743.0 +1697320440000,0.6253,0.6255,0.6253,0.6255,1468.0 +1697320500000,0.6256,0.6257,0.6254,0.6255,3487.0 +1697320560000,0.6255,0.6256,0.6254,0.6255,1163.0 +1697320620000,0.6255,0.6255,0.6254,0.6254,559.0 +1697320680000,0.6254,0.6256,0.6254,0.6255,1435.0 +1697320740000,0.6255,0.6255,0.6255,0.6255,880.0 +1697320800000,0.6255,0.6267,0.6255,0.6264,11714.0 +1697320860000,0.6263,0.6264,0.626,0.6262,13486.0 +1697320920000,0.6262,0.6266,0.6256,0.6266,16217.0 +1697320980000,0.6267,0.6268,0.6264,0.6265,7633.0 +1697321040000,0.6264,0.6265,0.626,0.6262,33242.0 +1697321100000,0.6263,0.6263,0.6252,0.6253,12128.0 +1697321160000,0.6253,0.6253,0.6248,0.6248,14453.0 +1697321220000,0.6248,0.6248,0.6246,0.6246,7100.0 +1697321280000,0.6246,0.6246,0.6236,0.624,64263.0 +1697321340000,0.6241,0.6247,0.6241,0.6246,10331.0 +1697321400000,0.6246,0.6257,0.6246,0.6257,6209.0 +1697321460000,0.6254,0.6265,0.6254,0.6262,25969.0 +1697321520000,0.6262,0.6266,0.6262,0.6263,5234.0 +1697321580000,0.6262,0.6262,0.6261,0.6262,487.0 +1697321640000,0.6262,0.6263,0.6262,0.6263,141.0 +1697321700000,0.6262,0.6264,0.6262,0.6262,2098.0 +1697321760000,0.6263,0.6264,0.6262,0.6264,2302.0 +1697321820000,0.6263,0.6263,0.6261,0.6261,3578.0 +1697321880000,0.6261,0.6261,0.6259,0.6259,733.0 +1697321940000,0.626,0.6262,0.626,0.626,1010.0 +1697322000000,0.6261,0.6263,0.626,0.6263,1675.0 +1697322060000,0.6263,0.6264,0.6261,0.6261,1585.0 +1697322120000,0.6261,0.6262,0.626,0.6261,439.0 +1697322180000,0.6261,0.6261,0.6251,0.6251,4432.0 +1697322240000,0.6251,0.6254,0.6251,0.6252,3698.0 +1697322300000,0.6254,0.6255,0.6252,0.6252,3498.0 +1697322360000,0.6253,0.6261,0.6253,0.6257,8048.0 +1697322420000,0.6258,0.6258,0.6252,0.6254,5074.0 +1697322480000,0.6251,0.6258,0.6248,0.6248,12001.0 +1697322540000,0.6249,0.6253,0.6246,0.625,8835.0 +1697322600000,0.6249,0.6252,0.6248,0.625,2182.0 +1697322660000,0.6251,0.6257,0.6251,0.6255,1411.0 +1697322720000,0.6255,0.6256,0.6255,0.6255,473.0 +1697322780000,0.6256,0.6259,0.6256,0.6259,4936.0 +1697322840000,0.6259,0.6259,0.6255,0.6255,6802.0 +1697322900000,0.6255,0.6261,0.6255,0.626,7008.0 +1697322960000,0.6259,0.6259,0.6258,0.6258,635.0 +1697323020000,0.6258,0.626,0.6257,0.6259,3254.0 +1697323080000,0.626,0.6262,0.626,0.6262,3195.0 +1697323140000,0.6263,0.6263,0.6258,0.6258,3903.0 +1697323200000,0.626,0.6264,0.6258,0.6264,1594.0 +1697323260000,0.6262,0.6262,0.6261,0.6261,219.0 +1697323320000,0.6262,0.6264,0.6262,0.6262,818.0 +1697323380000,0.626,0.626,0.6257,0.6257,3452.0 +1697323440000,0.6257,0.6257,0.6254,0.6255,293.0 +1697323500000,0.6255,0.626,0.6255,0.6256,1189.0 +1697323560000,0.6256,0.6263,0.6256,0.6263,1342.0 +1697323620000,0.6262,0.6262,0.6262,0.6262,220.0 +1697323680000,0.6263,0.6263,0.626,0.626,1876.0 +1697323740000,0.6261,0.6262,0.6261,0.6262,663.0 +1697323800000,0.6263,0.627,0.6263,0.627,5107.0 +1697323860000,0.6269,0.6275,0.6268,0.6275,4279.0 +1697323920000,0.6275,0.6278,0.6272,0.6273,11479.0 +1697323980000,0.6272,0.6274,0.6271,0.6274,1934.0 +1697324040000,0.6274,0.6274,0.627,0.627,6079.0 +1697324100000,0.6268,0.6271,0.6267,0.627,2432.0 +1697324160000,0.627,0.6271,0.6269,0.6271,959.0 +1697324220000,0.6272,0.6272,0.627,0.6271,434.0 +1697324280000,0.6269,0.6269,0.6269,0.6269,349.0 +1697324340000,0.6268,0.627,0.6268,0.6268,537.0 +1697324400000,0.6269,0.627,0.6264,0.6264,11126.0 +1697324460000,0.6263,0.627,0.6261,0.6267,11952.0 +1697324520000,0.6267,0.6279,0.6267,0.6278,4893.0 +1697324580000,0.6278,0.6281,0.6278,0.628,14201.0 +1697324640000,0.628,0.6287,0.628,0.6286,10312.0 +1697324700000,0.6285,0.6289,0.6281,0.6284,21350.0 +1697324760000,0.6282,0.6287,0.628,0.6287,3091.0 +1697324820000,0.6286,0.6286,0.628,0.628,5419.0 +1697324880000,0.6281,0.6286,0.628,0.6286,6168.0 +1697324940000,0.6285,0.6286,0.6282,0.6283,4088.0 +1697325000000,0.6283,0.6286,0.6282,0.6284,1404.0 +1697325060000,0.6284,0.6284,0.6281,0.6281,5645.0 +1697325120000,0.6281,0.6283,0.6281,0.6283,1605.0 +1697325180000,0.6285,0.6285,0.6282,0.6282,233.0 +1697325240000,0.6281,0.6282,0.6281,0.6281,5401.0 +1697325300000,0.6281,0.6285,0.6281,0.6282,1506.0 +1697325360000,0.6281,0.6281,0.6275,0.6275,11770.0 +1697325420000,0.6275,0.6278,0.6267,0.6275,18562.0 +1697325480000,0.6275,0.6275,0.627,0.6274,4071.0 +1697325540000,0.6271,0.6273,0.6271,0.6271,888.0 +1697325600000,0.6271,0.6272,0.6268,0.6271,7718.0 +1697325660000,0.6272,0.6277,0.6272,0.6277,3107.0 +1697325720000,0.6277,0.628,0.6277,0.6279,1011.0 +1697325780000,0.6279,0.628,0.6278,0.628,2604.0 +1697325840000,0.628,0.628,0.628,0.628,17.0 +1697325900000,0.6281,0.6284,0.6281,0.6282,3761.0 +1697325960000,0.6282,0.6287,0.6282,0.6287,7292.0 +1697326020000,0.6288,0.629,0.6286,0.6288,15531.0 +1697326080000,0.6289,0.629,0.6281,0.6283,22190.0 +1697326140000,0.6283,0.6283,0.6269,0.6274,32466.0 +1697326200000,0.6273,0.6274,0.627,0.6271,4093.0 +1697326260000,0.6271,0.6274,0.6271,0.6274,2932.0 +1697326320000,0.6273,0.6274,0.6273,0.6274,253.0 +1697326380000,0.6274,0.6274,0.6263,0.6265,18296.0 +1697326440000,0.6264,0.6266,0.6256,0.626,15485.0 +1697326500000,0.6259,0.6264,0.6258,0.6258,4318.0 +1697326560000,0.6259,0.6262,0.6259,0.6262,2830.0 +1697326620000,0.6262,0.6265,0.6259,0.6263,2876.0 +1697326680000,0.6263,0.6265,0.6263,0.6265,865.0 +1697326740000,0.6265,0.6268,0.6264,0.6265,2639.0 +1697326800000,0.6266,0.6268,0.6265,0.6266,4418.0 +1697326860000,0.6267,0.6267,0.6259,0.6263,6805.0 +1697326920000,0.6263,0.6276,0.6263,0.6274,24321.0 +1697326980000,0.6274,0.6274,0.6272,0.6274,3346.0 +1697327040000,0.6275,0.6276,0.6269,0.6269,5154.0 +1697327100000,0.6273,0.6275,0.6273,0.6274,3382.0 +1697327160000,0.6275,0.6275,0.6274,0.6274,3062.0 +1697327220000,0.6274,0.6275,0.6274,0.6274,1044.0 +1697327280000,0.6274,0.6276,0.6273,0.6274,10154.0 +1697327340000,0.6274,0.6275,0.627,0.627,2409.0 +1697327400000,0.627,0.6271,0.6268,0.6269,3169.0 +1697327460000,0.6269,0.6269,0.626,0.6266,9512.0 +1697327520000,0.6266,0.6266,0.6262,0.6262,3546.0 +1697327580000,0.626,0.6267,0.626,0.6264,3168.0 +1697327640000,0.6261,0.6265,0.626,0.626,1519.0 +1697327700000,0.6262,0.6268,0.6261,0.6266,7589.0 +1697327760000,0.6263,0.6263,0.626,0.626,3286.0 +1697327820000,0.626,0.626,0.6258,0.6258,3970.0 +1697327880000,0.626,0.6261,0.6258,0.6258,6982.0 +1697327940000,0.6258,0.626,0.6258,0.6258,6005.0 +1697328000000,0.6259,0.6264,0.6256,0.6259,4739.0 +1697328060000,0.6258,0.626,0.6258,0.626,4633.0 +1697328120000,0.626,0.6262,0.6258,0.6258,11469.0 +1697328180000,0.6258,0.6259,0.6252,0.6253,14288.0 +1697328240000,0.6252,0.6255,0.6251,0.6255,6797.0 +1697328300000,0.6254,0.6259,0.6253,0.6255,5804.0 +1697328360000,0.6256,0.6258,0.6256,0.6257,1496.0 +1697328420000,0.6256,0.6257,0.6251,0.6253,11746.0 +1697328480000,0.6254,0.6254,0.6252,0.6253,895.0 +1697328540000,0.6253,0.6253,0.6252,0.6252,2963.0 +1697328600000,0.6252,0.6252,0.6249,0.6249,4712.0 +1697328660000,0.6249,0.6249,0.6247,0.6247,6493.0 +1697328720000,0.6247,0.625,0.6247,0.6249,2652.0 +1697328780000,0.625,0.6251,0.6249,0.6249,2208.0 +1697328840000,0.6249,0.6249,0.6249,0.6249,5719.0 +1697328900000,0.6249,0.6252,0.6249,0.6251,8408.0 +1697328960000,0.6251,0.6257,0.625,0.6257,3298.0 +1697329020000,0.6257,0.6257,0.6252,0.6252,3326.0 +1697329080000,0.6252,0.6253,0.6252,0.6252,7034.0 +1697329140000,0.6251,0.6251,0.625,0.6251,1581.0 +1697329200000,0.625,0.6254,0.625,0.6253,1760.0 +1697329260000,0.6254,0.6257,0.6253,0.6253,1450.0 +1697329320000,0.6255,0.6265,0.6255,0.626,18498.0 +1697329380000,0.626,0.626,0.6254,0.6255,7188.0 +1697329440000,0.6253,0.6253,0.6246,0.6248,13842.0 +1697329500000,0.6249,0.6251,0.6249,0.6249,6099.0 +1697329560000,0.625,0.6251,0.6249,0.625,2567.0 +1697329620000,0.6251,0.6251,0.625,0.6251,911.0 +1697329680000,0.6251,0.6251,0.625,0.6251,121.0 +1697329740000,0.625,0.625,0.6244,0.6245,5089.0 +1697329800000,0.6245,0.6245,0.6236,0.6236,4902.0 +1697329860000,0.6235,0.6236,0.6231,0.6232,14577.0 +1697329920000,0.6233,0.6233,0.6229,0.6229,1519.0 +1697329980000,0.6231,0.6232,0.6222,0.6225,8958.0 +1697330040000,0.6225,0.6226,0.6221,0.6223,4283.0 +1697330100000,0.6225,0.6225,0.6221,0.6221,877.0 +1697330160000,0.6221,0.6223,0.6215,0.6219,18195.0 +1697330220000,0.6218,0.6221,0.6216,0.6216,5387.0 +1697330280000,0.6217,0.6221,0.6217,0.6218,4239.0 +1697330340000,0.622,0.6221,0.6218,0.6219,1263.0 +1697330400000,0.622,0.6223,0.6219,0.6219,2325.0 +1697330460000,0.622,0.6221,0.6219,0.6219,1494.0 +1697330520000,0.6219,0.622,0.6218,0.6218,1784.0 +1697330580000,0.622,0.6223,0.6218,0.6223,4521.0 +1697330640000,0.6223,0.6223,0.6218,0.6223,2833.0 +1697330700000,0.6219,0.6223,0.6219,0.6219,1663.0 +1697330760000,0.6219,0.6223,0.6219,0.6223,1856.0 +1697330820000,0.6224,0.6224,0.6222,0.6223,2726.0 +1697330880000,0.6222,0.6224,0.6222,0.6223,1151.0 +1697330940000,0.6223,0.6226,0.6218,0.6225,14156.0 +1697331000000,0.6224,0.6224,0.622,0.6221,2123.0 +1697331060000,0.6222,0.6222,0.6219,0.6222,1126.0 +1697331120000,0.6222,0.6222,0.622,0.6222,5122.0 +1697331180000,0.6221,0.6221,0.6221,0.6221,233.0 +1697331240000,0.6221,0.6225,0.6221,0.6222,4509.0 +1697331300000,0.622,0.6228,0.622,0.6224,2362.0 +1697331360000,0.6223,0.6224,0.6221,0.6221,1159.0 +1697331420000,0.6223,0.6225,0.6223,0.6223,552.0 +1697331480000,0.6223,0.6226,0.6222,0.6225,2356.0 +1697331540000,0.6226,0.623,0.6226,0.6228,3691.0 +1697331600000,0.6228,0.6232,0.6228,0.6229,3884.0 +1697331660000,0.6227,0.6227,0.6222,0.6222,1376.0 +1697331720000,0.6222,0.6223,0.622,0.6222,1552.0 +1697331780000,0.6221,0.6225,0.6221,0.6223,782.0 +1697331840000,0.6221,0.6222,0.622,0.6221,924.0 +1697331900000,0.6222,0.6224,0.6221,0.6222,2967.0 +1697331960000,0.6221,0.6222,0.622,0.6222,1031.0 +1697332020000,0.6221,0.6221,0.6216,0.6216,16671.0 +1697332080000,0.6216,0.6218,0.6216,0.6218,1199.0 +1697332140000,0.6219,0.6222,0.6219,0.622,1104.0 +1697332200000,0.622,0.6221,0.6219,0.6221,3584.0 +1697332260000,0.6221,0.6221,0.6219,0.622,4133.0 +1697332320000,0.622,0.6227,0.622,0.6227,1269.0 +1697332380000,0.6227,0.6234,0.6227,0.623,6791.0 +1697332440000,0.623,0.6231,0.6228,0.6231,530.0 +1697332500000,0.6231,0.6233,0.6229,0.6232,589.0 +1697332560000,0.6231,0.6234,0.623,0.6234,985.0 +1697332620000,0.6235,0.6241,0.6235,0.6238,3040.0 +1697332680000,0.6239,0.624,0.6237,0.6239,603.0 +1697332740000,0.6239,0.6243,0.6239,0.6243,1235.0 +1697332800000,0.6241,0.6241,0.6241,0.6241,19.0 +1697332860000,0.6242,0.6244,0.6242,0.6243,679.0 +1697332920000,0.6244,0.6247,0.6244,0.6245,2167.0 +1697332980000,0.6246,0.6246,0.6246,0.6246,1515.0 +1697333040000,0.6246,0.625,0.6245,0.625,6250.0 +1697333100000,0.6251,0.6253,0.6251,0.6251,1723.0 +1697333160000,0.6251,0.6252,0.6251,0.6252,1767.0 +1697333220000,0.6253,0.6258,0.6253,0.6258,1707.0 +1697333280000,0.6257,0.6258,0.6257,0.6257,359.0 +1697333340000,0.6258,0.6258,0.6256,0.6257,530.0 +1697333400000,0.6257,0.6258,0.6257,0.6257,554.0 +1697333460000,0.6258,0.6262,0.6258,0.626,7788.0 +1697333520000,0.626,0.626,0.6257,0.6258,7146.0 +1697333580000,0.6258,0.6259,0.6258,0.6258,765.0 +1697333640000,0.6258,0.6258,0.6252,0.6252,3891.0 +1697333700000,0.6253,0.6258,0.6252,0.6258,1317.0 +1697333760000,0.6259,0.6265,0.6259,0.6263,5508.0 +1697333820000,0.6263,0.6272,0.6263,0.627,5183.0 +1697333880000,0.627,0.6273,0.6266,0.6273,9359.0 +1697333940000,0.6273,0.6277,0.6269,0.6271,11675.0 +1697334000000,0.6271,0.6277,0.627,0.6277,3312.0 +1697334060000,0.6276,0.6278,0.6274,0.6277,2521.0 +1697334120000,0.6278,0.6335,0.6278,0.6324,128044.0 +1697334180000,0.6325,0.6344,0.631,0.6325,125855.0 +1697334240000,0.6325,0.6336,0.6323,0.6324,24812.0 +1697334300000,0.6324,0.6339,0.6319,0.6333,42798.0 +1697334360000,0.6333,0.6336,0.6328,0.6334,20917.0 +1697334420000,0.6334,0.6339,0.633,0.6333,36196.0 +1697334480000,0.6335,0.6338,0.6331,0.6334,6945.0 +1697334540000,0.6334,0.6334,0.6329,0.6331,8482.0 +1697334600000,0.6331,0.6336,0.6322,0.6336,16025.0 +1697334660000,0.6336,0.6336,0.6325,0.6332,20702.0 +1697334720000,0.6332,0.6335,0.6332,0.6335,3872.0 +1697334780000,0.6335,0.6335,0.6332,0.6333,2338.0 +1697334840000,0.6333,0.6333,0.6325,0.6328,12912.0 +1697334900000,0.6328,0.6333,0.6327,0.6332,18190.0 +1697334960000,0.6332,0.6336,0.6329,0.6335,4260.0 +1697335020000,0.6336,0.634,0.6333,0.6334,9573.0 +1697335080000,0.6332,0.6334,0.633,0.6332,5368.0 +1697335140000,0.6331,0.6334,0.633,0.6331,5393.0 +1697335200000,0.6332,0.6334,0.6331,0.6331,8732.0 +1697335260000,0.6333,0.6343,0.6333,0.6339,17818.0 +1697335320000,0.6339,0.634,0.6339,0.6339,2191.0 +1697335380000,0.634,0.6342,0.6338,0.6341,9491.0 +1697335440000,0.6341,0.6341,0.6338,0.6338,7744.0 +1697335500000,0.6338,0.6338,0.6333,0.6333,41895.0 +1697335560000,0.6332,0.6332,0.633,0.6332,13950.0 +1697335620000,0.6331,0.6332,0.6331,0.6332,381.0 +1697335680000,0.6332,0.6333,0.633,0.6333,4699.0 +1697335740000,0.6334,0.6334,0.6333,0.6334,3264.0 +1697335800000,0.6334,0.6336,0.6333,0.6333,3284.0 +1697335860000,0.6332,0.6333,0.6331,0.6332,4292.0 +1697335920000,0.6332,0.6334,0.6331,0.6334,2206.0 +1697335980000,0.6335,0.6339,0.6335,0.6338,6371.0 +1697336040000,0.6337,0.6345,0.6337,0.6342,12754.0 +1697336100000,0.6343,0.6346,0.6343,0.6346,8089.0 +1697336160000,0.6345,0.6349,0.6345,0.6348,7714.0 +1697336220000,0.6348,0.6353,0.6348,0.6353,10509.0 +1697336280000,0.6353,0.6358,0.6353,0.6358,17187.0 +1697336340000,0.6356,0.6365,0.6356,0.6363,21684.0 +1697336400000,0.6363,0.6367,0.6363,0.6364,15537.0 +1697336460000,0.6363,0.6363,0.636,0.6362,11083.0 +1697336520000,0.6362,0.6369,0.6362,0.6365,10337.0 +1697336580000,0.6365,0.6366,0.6362,0.6362,2790.0 +1697336640000,0.6362,0.6365,0.6361,0.6363,3171.0 +1697336700000,0.6364,0.6371,0.6364,0.637,11916.0 +1697336760000,0.637,0.6374,0.637,0.6373,6656.0 +1697336820000,0.6373,0.638,0.6373,0.638,13462.0 +1697336880000,0.638,0.638,0.6372,0.6372,7642.0 +1697336940000,0.6373,0.6388,0.6373,0.6388,19411.0 +1697337000000,0.6387,0.6392,0.6377,0.6388,30841.0 +1697337060000,0.6387,0.6391,0.637,0.637,37309.0 +1697337120000,0.637,0.637,0.636,0.636,14467.0 +1697337180000,0.636,0.636,0.6345,0.6346,51282.0 +1697337240000,0.6345,0.636,0.6342,0.6357,30169.0 +1697337300000,0.6359,0.6374,0.6359,0.6374,35589.0 +1697337360000,0.6374,0.6375,0.6374,0.6375,1776.0 +1697337420000,0.6374,0.6374,0.6368,0.6368,29061.0 +1697337480000,0.6366,0.6366,0.6355,0.6356,22969.0 +1697337540000,0.6356,0.6356,0.6354,0.6355,8530.0 +1697337600000,0.6355,0.6358,0.6352,0.6352,29502.0 +1697337660000,0.6353,0.6365,0.6353,0.6365,14128.0 +1697337720000,0.6366,0.6369,0.6364,0.6368,15708.0 +1697337780000,0.6369,0.6374,0.6366,0.6368,12368.0 +1697337840000,0.6369,0.6373,0.6368,0.6373,1500.0 +1697337900000,0.6373,0.6374,0.6367,0.6368,16836.0 +1697337960000,0.6367,0.6368,0.6366,0.6367,2359.0 +1697338020000,0.6365,0.6368,0.6361,0.6361,13081.0 +1697338080000,0.6361,0.64,0.6361,0.6397,132606.0 +1697338140000,0.6399,0.6409,0.6395,0.6397,58191.0 +1697338200000,0.6397,0.6399,0.6382,0.6386,47766.0 +1697338260000,0.6383,0.6385,0.6364,0.6367,51398.0 +1697338320000,0.6366,0.6391,0.6366,0.6389,93497.0 +1697338380000,0.6385,0.6392,0.6385,0.6388,14373.0 +1697338440000,0.6388,0.6389,0.6386,0.6387,7024.0 +1697338500000,0.6385,0.639,0.6385,0.639,17058.0 +1697338560000,0.639,0.6394,0.639,0.6393,6858.0 +1697338620000,0.6394,0.6394,0.6385,0.6388,21087.0 +1697338680000,0.6388,0.6393,0.6386,0.6387,7165.0 +1697338740000,0.6388,0.6394,0.6387,0.6393,7449.0 +1697338800000,0.6394,0.6399,0.6387,0.6391,17750.0 +1697338860000,0.6391,0.6392,0.6386,0.6386,9682.0 +1697338920000,0.6387,0.6387,0.6382,0.6383,12615.0 +1697338980000,0.6384,0.6386,0.6381,0.6381,7870.0 +1697339040000,0.6381,0.6381,0.6367,0.637,59732.0 +1697339100000,0.6369,0.6373,0.6369,0.6372,4853.0 +1697339160000,0.6371,0.6371,0.6367,0.6368,6553.0 +1697339220000,0.6369,0.637,0.6366,0.6369,4883.0 +1697339280000,0.6369,0.638,0.6368,0.638,9387.0 +1697339340000,0.6382,0.6383,0.638,0.6383,1765.0 +1697339400000,0.6383,0.639,0.6383,0.639,2327.0 +1697339460000,0.639,0.6394,0.6384,0.6393,24853.0 +1697339520000,0.6394,0.6404,0.6394,0.6397,24054.0 +1697339580000,0.6397,0.6402,0.6381,0.6391,19376.0 +1697339640000,0.6391,0.6391,0.6382,0.6382,8207.0 +1697339700000,0.6383,0.6387,0.6383,0.6385,6942.0 +1697339760000,0.6385,0.6385,0.6381,0.6382,4617.0 +1697339820000,0.6382,0.6393,0.6382,0.6385,7032.0 +1697339880000,0.6386,0.6394,0.6385,0.6394,4816.0 +1697339940000,0.6394,0.6399,0.6393,0.6395,7435.0 +1697340000000,0.6394,0.6396,0.639,0.6391,1934.0 +1697340060000,0.639,0.6395,0.639,0.6391,1002.0 +1697340120000,0.6391,0.6392,0.6386,0.6387,7783.0 +1697340180000,0.6387,0.6394,0.6385,0.6387,9209.0 +1697340240000,0.6388,0.6388,0.6381,0.6382,13537.0 +1697340300000,0.6383,0.6385,0.6382,0.6383,1460.0 +1697340360000,0.6383,0.6396,0.6383,0.6394,6203.0 +1697340420000,0.6394,0.6394,0.6382,0.6382,14333.0 +1697340480000,0.6388,0.6388,0.6386,0.6386,2750.0 +1697340540000,0.6387,0.6387,0.6382,0.6382,1441.0 +1697340600000,0.6383,0.6385,0.6382,0.6384,1172.0 +1697340660000,0.6384,0.6386,0.6384,0.6385,3443.0 +1697340720000,0.6385,0.6387,0.6385,0.6387,902.0 +1697340780000,0.6387,0.6388,0.6385,0.6385,2265.0 +1697340840000,0.6384,0.6389,0.6384,0.6384,2144.0 +1697340900000,0.6384,0.6385,0.6384,0.6384,374.0 +1697340960000,0.6384,0.6391,0.6384,0.6387,11815.0 +1697341020000,0.6387,0.6388,0.6385,0.6388,1772.0 +1697341080000,0.6388,0.639,0.6386,0.6388,1296.0 +1697341140000,0.6388,0.6388,0.6385,0.6385,460.0 +1697341200000,0.6385,0.639,0.6385,0.6387,4117.0 +1697341260000,0.6386,0.6386,0.6385,0.6385,186.0 +1697341320000,0.6387,0.639,0.6386,0.6388,1913.0 +1697341380000,0.6388,0.6388,0.6386,0.6386,399.0 +1697341440000,0.6386,0.6389,0.6386,0.6388,1676.0 +1697341500000,0.6388,0.639,0.6387,0.6388,1226.0 +1697341560000,0.6388,0.6388,0.638,0.6382,8982.0 +1697341620000,0.6382,0.6383,0.638,0.638,1397.0 +1697341680000,0.638,0.6385,0.6379,0.638,5305.0 +1697341740000,0.6379,0.638,0.6375,0.6375,14019.0 +1697341800000,0.6375,0.6378,0.6375,0.6376,7281.0 +1697341860000,0.6377,0.6378,0.6374,0.6374,2893.0 +1697341920000,0.6374,0.6376,0.637,0.6372,12670.0 +1697341980000,0.6373,0.638,0.6372,0.6374,8032.0 +1697342040000,0.6374,0.6378,0.6374,0.6378,2955.0 +1697342100000,0.6376,0.6381,0.6376,0.638,3245.0 +1697342160000,0.638,0.6383,0.638,0.6382,1830.0 +1697342220000,0.6383,0.6384,0.6383,0.6383,555.0 +1697342280000,0.6384,0.6391,0.6384,0.6391,4723.0 +1697342340000,0.6387,0.6394,0.6387,0.6394,6525.0 +1697342400000,0.6394,0.6398,0.639,0.6395,13026.0 +1697342460000,0.6395,0.6396,0.6387,0.6387,8567.0 +1697342520000,0.6388,0.6389,0.6386,0.6387,5239.0 +1697342580000,0.6387,0.6392,0.6384,0.6387,14457.0 +1697342640000,0.6388,0.6388,0.6381,0.6382,13528.0 +1697342700000,0.6382,0.639,0.6382,0.6386,10757.0 +1697342760000,0.6386,0.6387,0.6382,0.6383,10160.0 +1697342820000,0.6382,0.6385,0.6382,0.6382,9829.0 +1697342880000,0.6382,0.6382,0.6376,0.6377,26604.0 +1697342940000,0.6378,0.638,0.6376,0.6376,4432.0 +1697343000000,0.6377,0.6378,0.6374,0.6378,3510.0 +1697343060000,0.6377,0.6377,0.6376,0.6376,279.0 +1697343120000,0.6377,0.638,0.6376,0.6376,1667.0 +1697343180000,0.6375,0.6378,0.6375,0.6375,4861.0 +1697343240000,0.6374,0.6374,0.6367,0.637,11489.0 +1697343300000,0.6371,0.6377,0.6371,0.6375,2663.0 +1697343360000,0.6375,0.6375,0.6368,0.637,10416.0 +1697343420000,0.6369,0.637,0.6365,0.6369,8346.0 +1697343480000,0.6366,0.6368,0.6362,0.6362,10798.0 +1697343540000,0.6366,0.6374,0.6365,0.6372,6264.0 +1697343600000,0.6372,0.6375,0.637,0.6375,3682.0 +1697343660000,0.6374,0.6375,0.6363,0.6366,21044.0 +1697343720000,0.6366,0.6373,0.6366,0.6371,2063.0 +1697343780000,0.6371,0.6371,0.6368,0.6369,3359.0 +1697343840000,0.637,0.637,0.6366,0.6368,4522.0 +1697343900000,0.6369,0.6371,0.6368,0.6368,3868.0 +1697343960000,0.6368,0.6369,0.6368,0.6368,682.0 +1697344020000,0.6368,0.6368,0.6366,0.6366,813.0 +1697344080000,0.6365,0.6371,0.6364,0.6369,6678.0 +1697344140000,0.6365,0.6368,0.6365,0.6368,2717.0 +1697344200000,0.6369,0.637,0.6365,0.6367,818.0 +1697344260000,0.6366,0.6366,0.6364,0.6364,3319.0 +1697344320000,0.6364,0.6369,0.6361,0.6368,11197.0 +1697344380000,0.6368,0.6373,0.6367,0.6372,1702.0 +1697344440000,0.6372,0.6379,0.637,0.6376,14151.0 +1697344500000,0.6376,0.6384,0.6376,0.6383,13452.0 +1697344560000,0.6383,0.6388,0.6375,0.6376,18503.0 +1697344620000,0.6377,0.6381,0.6377,0.6377,6753.0 +1697344680000,0.6378,0.6381,0.6378,0.6381,1524.0 +1697344740000,0.638,0.6382,0.638,0.6382,1126.0 +1697344800000,0.6381,0.6387,0.638,0.6385,4034.0 +1697344860000,0.6386,0.639,0.6386,0.6389,6249.0 +1697344920000,0.6388,0.6388,0.6383,0.6387,2456.0 +1697344980000,0.6385,0.6385,0.6383,0.6383,1204.0 +1697345040000,0.6384,0.6385,0.6383,0.6385,4017.0 +1697345100000,0.6385,0.6387,0.6385,0.6385,2306.0 +1697345160000,0.6385,0.6389,0.6385,0.6389,3091.0 +1697345220000,0.639,0.6391,0.6389,0.639,2573.0 +1697345280000,0.6389,0.6389,0.6386,0.6388,4141.0 +1697345340000,0.6391,0.6395,0.6388,0.6392,9628.0 +1697345400000,0.6393,0.6397,0.6393,0.6394,3625.0 +1697345460000,0.6394,0.6395,0.6389,0.6391,10683.0 +1697345520000,0.6392,0.6396,0.6388,0.6388,6868.0 +1697345580000,0.6388,0.6388,0.6383,0.6383,6820.0 +1697345640000,0.6383,0.6386,0.6382,0.6384,3597.0 +1697345700000,0.6382,0.6388,0.6381,0.6388,5807.0 +1697345760000,0.6387,0.6387,0.6385,0.6385,165.0 +1697345820000,0.6384,0.6388,0.6384,0.6388,1192.0 +1697345880000,0.6387,0.639,0.6382,0.6384,7257.0 +1697345940000,0.6385,0.6386,0.6383,0.6386,1201.0 +1697346000000,0.6383,0.6394,0.6383,0.6389,6069.0 +1697346060000,0.639,0.6395,0.6387,0.6388,5774.0 +1697346120000,0.6388,0.6389,0.6387,0.6388,1123.0 +1697346180000,0.6387,0.6387,0.6383,0.6383,4422.0 +1697346240000,0.6382,0.6388,0.6382,0.6382,3285.0 +1697346300000,0.6382,0.639,0.6382,0.6386,13031.0 +1697346360000,0.6387,0.6389,0.6385,0.6385,3279.0 +1697346420000,0.6385,0.639,0.6378,0.639,24868.0 +1697346480000,0.6388,0.6392,0.6378,0.6387,19822.0 +1697346540000,0.6387,0.6389,0.6384,0.6385,3351.0 +1697346600000,0.6382,0.6383,0.638,0.6382,1588.0 +1697346660000,0.6379,0.638,0.6375,0.6378,11236.0 +1697346720000,0.6377,0.6377,0.6374,0.6375,7990.0 +1697346780000,0.6373,0.6373,0.6373,0.6373,429.0 +1697346840000,0.6374,0.6376,0.6374,0.6375,1165.0 +1697346900000,0.6375,0.6383,0.6375,0.6381,6419.0 +1697346960000,0.638,0.639,0.6379,0.639,4107.0 +1697347020000,0.6389,0.6391,0.6386,0.6388,3515.0 +1697347080000,0.6385,0.6386,0.6384,0.6385,228.0 +1697347140000,0.6385,0.6385,0.6377,0.638,17026.0 +1697347200000,0.638,0.6383,0.638,0.6381,2227.0 +1697347260000,0.638,0.6384,0.638,0.6382,5944.0 +1697347320000,0.6381,0.6382,0.6378,0.6382,9691.0 +1697347380000,0.6381,0.6383,0.6381,0.6383,914.0 +1697347440000,0.6383,0.6384,0.6382,0.6382,1467.0 +1697347500000,0.6382,0.6383,0.6381,0.6383,2605.0 +1697347560000,0.638,0.638,0.6377,0.6378,4596.0 +1697347620000,0.6378,0.6378,0.6375,0.6375,4360.0 +1697347680000,0.6376,0.6381,0.6376,0.6379,2657.0 +1697347740000,0.6381,0.6382,0.6381,0.6382,987.0 +1697347800000,0.6382,0.6382,0.6381,0.6382,702.0 +1697347860000,0.6382,0.6382,0.6377,0.6377,5210.0 +1697347920000,0.6377,0.6378,0.6376,0.6376,2689.0 +1697347980000,0.6376,0.6377,0.6376,0.6377,769.0 +1697348040000,0.6379,0.6379,0.6373,0.6376,12343.0 +1697348100000,0.6376,0.6379,0.6376,0.6378,2916.0 +1697348160000,0.6378,0.6379,0.6378,0.6379,371.0 +1697348220000,0.6378,0.6386,0.6378,0.6385,14421.0 +1697348280000,0.6385,0.6395,0.6385,0.6392,5390.0 +1697348340000,0.6393,0.6397,0.6393,0.6397,5482.0 +1697348400000,0.6397,0.6397,0.6393,0.6394,4459.0 +1697348460000,0.6393,0.6393,0.6389,0.6389,3223.0 +1697348520000,0.639,0.639,0.6387,0.639,3261.0 +1697348580000,0.639,0.6392,0.6383,0.6385,5325.0 +1697348640000,0.6387,0.6392,0.6387,0.639,3676.0 +1697348700000,0.639,0.6392,0.6387,0.6388,2897.0 +1697348760000,0.6388,0.6388,0.6388,0.6388,192.0 +1697348820000,0.6389,0.639,0.6385,0.6389,4556.0 +1697348880000,0.6388,0.6388,0.6387,0.6387,42.0 +1697348940000,0.6387,0.6388,0.6387,0.6387,981.0 +1697349000000,0.6388,0.6389,0.6387,0.6387,691.0 +1697349060000,0.6386,0.6388,0.6386,0.6387,989.0 +1697349120000,0.6386,0.6387,0.6386,0.6386,317.0 +1697349180000,0.6387,0.6389,0.6387,0.6389,726.0 +1697349240000,0.6388,0.639,0.6387,0.6388,4104.0 +1697349300000,0.6388,0.639,0.6386,0.6388,2664.0 +1697349360000,0.6385,0.6385,0.6384,0.6384,197.0 +1697349420000,0.6384,0.6384,0.6384,0.6384,433.0 +1697349480000,0.6383,0.6384,0.6382,0.6382,709.0 +1697349540000,0.6384,0.6388,0.6384,0.6388,3122.0 +1697349600000,0.6384,0.6386,0.638,0.638,6911.0 +1697349660000,0.638,0.6383,0.6377,0.6378,8803.0 +1697349720000,0.6378,0.6378,0.6375,0.6376,490.0 +1697349780000,0.6375,0.6376,0.6371,0.6373,13907.0 +1697349840000,0.6372,0.6372,0.6368,0.6368,5374.0 +1697349900000,0.6368,0.6368,0.6366,0.6367,2411.0 +1697349960000,0.6366,0.6366,0.6363,0.6363,11146.0 +1697350020000,0.6363,0.6365,0.6363,0.6363,4877.0 +1697350080000,0.6363,0.637,0.6362,0.637,7748.0 +1697350140000,0.6368,0.6369,0.6366,0.6366,1068.0 +1697350200000,0.6366,0.6368,0.6365,0.6367,1013.0 +1697350260000,0.6367,0.6367,0.6365,0.6365,2175.0 +1697350320000,0.6365,0.6367,0.6365,0.6365,1068.0 +1697350380000,0.6365,0.6365,0.6365,0.6365,496.0 +1697350440000,0.6365,0.6365,0.6361,0.6362,2216.0 +1697350500000,0.6362,0.6363,0.6361,0.6362,2038.0 +1697350560000,0.6363,0.6374,0.6362,0.6374,11975.0 +1697350620000,0.6373,0.6374,0.637,0.637,2838.0 +1697350680000,0.6368,0.6368,0.6364,0.6368,2876.0 +1697350740000,0.6368,0.6368,0.6365,0.6367,2838.0 +1697350800000,0.6367,0.6367,0.6365,0.6365,719.0 +1697350860000,0.6366,0.6367,0.6365,0.6367,1428.0 +1697350920000,0.6367,0.6368,0.6365,0.6367,3930.0 +1697350980000,0.6366,0.6367,0.6366,0.6367,664.0 +1697351040000,0.6367,0.6367,0.6366,0.6366,836.0 +1697351100000,0.6366,0.6366,0.6364,0.6364,2408.0 +1697351160000,0.6366,0.6366,0.6364,0.6366,1471.0 +1697351220000,0.6364,0.6366,0.6364,0.6366,1625.0 +1697351280000,0.6364,0.6365,0.6362,0.6362,3549.0 +1697351340000,0.6361,0.6365,0.6361,0.6365,1810.0 +1697351400000,0.6362,0.6364,0.636,0.6363,8200.0 +1697351460000,0.6362,0.6362,0.636,0.636,2480.0 +1697351520000,0.6361,0.6362,0.636,0.6362,3624.0 +1697351580000,0.636,0.6361,0.636,0.6361,400.0 +1697351640000,0.6361,0.6362,0.636,0.6362,5756.0 +1697351700000,0.6362,0.6362,0.6345,0.6348,70011.0 +1697351760000,0.6349,0.635,0.6347,0.6348,8052.0 +1697351820000,0.6348,0.6348,0.6347,0.6348,1342.0 +1697351880000,0.6348,0.6351,0.6345,0.6351,9110.0 +1697351940000,0.6347,0.635,0.6344,0.6346,10343.0 +1697352000000,0.6345,0.6347,0.6341,0.6341,13825.0 +1697352060000,0.6341,0.6343,0.6334,0.6336,33245.0 +1697352120000,0.6338,0.6342,0.6338,0.6342,2353.0 +1697352180000,0.6341,0.6342,0.634,0.6342,3133.0 +1697352240000,0.6342,0.6342,0.6341,0.6341,305.0 +1697352300000,0.6341,0.6344,0.634,0.634,10241.0 +1697352360000,0.6343,0.6354,0.6343,0.635,21120.0 +1697352420000,0.6351,0.6353,0.6347,0.6347,5686.0 +1697352480000,0.6346,0.6349,0.6346,0.6348,1878.0 +1697352540000,0.6349,0.6351,0.6349,0.6351,1091.0 +1697352600000,0.6351,0.6352,0.6351,0.6351,1101.0 +1697352660000,0.6351,0.6351,0.6351,0.6351,484.0 +1697352720000,0.6352,0.6352,0.6351,0.6351,494.0 +1697352780000,0.6351,0.6352,0.6351,0.6352,690.0 +1697352840000,0.6351,0.6353,0.6351,0.6353,452.0 +1697352900000,0.6352,0.6353,0.6352,0.6353,629.0 +1697352960000,0.6354,0.6361,0.6354,0.6358,5433.0 +1697353020000,0.6359,0.6362,0.6359,0.636,3000.0 +1697353080000,0.6359,0.6362,0.6359,0.6362,1275.0 +1697353140000,0.6362,0.6364,0.6362,0.6364,681.0 +1697353200000,0.6362,0.6364,0.6359,0.6361,19975.0 +1697353260000,0.6361,0.6361,0.6359,0.636,1440.0 +1697353320000,0.636,0.636,0.6351,0.6351,7732.0 +1697353380000,0.6351,0.6352,0.6348,0.6348,2401.0 +1697353440000,0.6348,0.6348,0.6347,0.6348,1063.0 +1697353500000,0.6348,0.6354,0.6348,0.6354,11860.0 +1697353560000,0.6356,0.6358,0.6353,0.6353,15896.0 +1697353620000,0.6353,0.6355,0.6352,0.6355,4481.0 +1697353680000,0.6356,0.6357,0.6353,0.6353,9945.0 +1697353740000,0.6352,0.6355,0.6351,0.6355,3870.0 +1697353800000,0.6355,0.6356,0.6354,0.6355,3501.0 +1697353860000,0.6356,0.636,0.6355,0.6359,1168.0 +1697353920000,0.636,0.636,0.6359,0.6359,912.0 +1697353980000,0.6359,0.6359,0.6358,0.6358,2958.0 +1697354040000,0.6358,0.6358,0.6357,0.6358,935.0 +1697354100000,0.6358,0.6358,0.6354,0.6354,3230.0 +1697354160000,0.6355,0.6359,0.6355,0.6359,2182.0 +1697354220000,0.6356,0.6359,0.6355,0.6359,1351.0 +1697354280000,0.6357,0.6358,0.635,0.6355,12289.0 +1697354340000,0.6356,0.6357,0.6354,0.6357,1241.0 +1697354400000,0.6358,0.6362,0.6357,0.6362,10785.0 +1697354460000,0.636,0.6361,0.636,0.636,963.0 +1697354520000,0.636,0.6361,0.636,0.6361,1972.0 +1697354580000,0.636,0.6362,0.636,0.6362,5483.0 +1697354640000,0.6362,0.6366,0.6362,0.6364,6734.0 +1697354700000,0.6364,0.6364,0.6364,0.6364,2493.0 +1697354760000,0.6364,0.6365,0.6364,0.6365,187.0 +1697354820000,0.6365,0.6365,0.6364,0.6364,171.0 +1697354880000,0.6365,0.6365,0.6364,0.6364,914.0 +1697354940000,0.6364,0.6366,0.6364,0.6365,5997.0 +1697355000000,0.6365,0.6368,0.6365,0.6366,5332.0 +1697355060000,0.6366,0.6367,0.6366,0.6367,599.0 +1697355120000,0.6368,0.6369,0.6368,0.6369,5677.0 +1697355180000,0.637,0.6372,0.6369,0.6371,4629.0 +1697355240000,0.637,0.637,0.6365,0.6366,9359.0 +1697355300000,0.6367,0.6367,0.6365,0.6367,9823.0 +1697355360000,0.6366,0.6367,0.6362,0.6362,3330.0 +1697355420000,0.6363,0.6363,0.6361,0.6361,880.0 +1697355480000,0.6361,0.6372,0.6361,0.6366,18849.0 +1697355540000,0.6367,0.6367,0.6365,0.6365,6359.0 +1697355600000,0.6366,0.6366,0.6364,0.6364,325.0 +1697355660000,0.6365,0.6372,0.6365,0.6368,13483.0 +1697355720000,0.6368,0.6368,0.6365,0.6365,2229.0 +1697355780000,0.6365,0.6365,0.6365,0.6365,0.0 +1697355840000,0.6363,0.6363,0.6362,0.6363,845.0 +1697355900000,0.6362,0.6366,0.6362,0.6365,3947.0 +1697355960000,0.6366,0.6367,0.6366,0.6366,8469.0 +1697356020000,0.6362,0.6362,0.6358,0.6358,5380.0 +1697356080000,0.6359,0.636,0.6357,0.6358,3658.0 +1697356140000,0.6358,0.6358,0.635,0.635,14522.0 +1697356200000,0.6351,0.6351,0.6347,0.6348,3516.0 +1697356260000,0.6348,0.6351,0.6347,0.6351,5955.0 +1697356320000,0.6351,0.6354,0.6349,0.6351,2172.0 +1697356380000,0.6353,0.6359,0.6353,0.6359,1652.0 +1697356440000,0.636,0.6366,0.636,0.6366,1206.0 +1697356500000,0.6366,0.6367,0.6365,0.6367,2475.0 +1697356560000,0.6366,0.6368,0.6366,0.6366,13837.0 +1697356620000,0.6366,0.6373,0.6366,0.6372,14850.0 +1697356680000,0.6371,0.6374,0.6371,0.6372,987.0 +1697356740000,0.6372,0.639,0.6372,0.6389,53392.0 +1697356800000,0.6389,0.639,0.6382,0.6382,11704.0 +1697356860000,0.6382,0.6382,0.6374,0.6374,14468.0 +1697356920000,0.6374,0.6374,0.637,0.6371,6287.0 +1697356980000,0.6371,0.6374,0.6368,0.6371,17758.0 +1697357040000,0.6371,0.6374,0.6371,0.6371,5159.0 +1697357100000,0.6371,0.6371,0.6368,0.6368,5415.0 +1697357160000,0.6368,0.6369,0.6368,0.6369,6455.0 +1697357220000,0.6369,0.6374,0.6369,0.6374,8640.0 +1697357280000,0.6374,0.6379,0.6374,0.6379,5224.0 +1697357340000,0.6378,0.6378,0.6378,0.6378,672.0 +1697357400000,0.6378,0.6379,0.6378,0.6378,1245.0 +1697357460000,0.6378,0.6381,0.6378,0.638,4835.0 +1697357520000,0.638,0.6381,0.638,0.638,2528.0 +1697357580000,0.6381,0.6394,0.6381,0.6392,13400.0 +1697357640000,0.6393,0.6393,0.6386,0.6388,8141.0 +1697357700000,0.6388,0.6392,0.6388,0.6389,6232.0 +1697357760000,0.639,0.639,0.6384,0.6384,5736.0 +1697357820000,0.6385,0.64,0.6385,0.6394,32042.0 +1697357880000,0.6394,0.64,0.6394,0.6396,8169.0 +1697357940000,0.6397,0.6407,0.6397,0.6407,32554.0 +1697358000000,0.6407,0.6425,0.6406,0.6424,47569.0 +1697358060000,0.6423,0.6426,0.6409,0.6409,23763.0 +1697358120000,0.641,0.6411,0.6408,0.6408,3537.0 +1697358180000,0.6409,0.641,0.6399,0.6399,6305.0 +1697358240000,0.6401,0.6405,0.6399,0.6399,9919.0 +1697358300000,0.64,0.6406,0.64,0.6405,10671.0 +1697358360000,0.6406,0.6415,0.6406,0.6414,7663.0 +1697358420000,0.6413,0.6419,0.6411,0.6418,10408.0 +1697358480000,0.6416,0.643,0.6416,0.6426,13919.0 +1697358540000,0.6428,0.6431,0.6426,0.6427,7239.0 +1697358600000,0.6427,0.6429,0.6425,0.6427,10519.0 +1697358660000,0.6426,0.6426,0.6416,0.6416,6951.0 +1697358720000,0.6415,0.6415,0.6405,0.6405,12820.0 +1697358780000,0.6406,0.6408,0.6404,0.6405,7476.0 +1697358840000,0.6404,0.6409,0.6403,0.6403,5231.0 +1697358900000,0.6403,0.6405,0.6397,0.6398,9181.0 +1697358960000,0.6398,0.6408,0.6398,0.6404,6092.0 +1697359020000,0.6405,0.6407,0.6405,0.6406,3708.0 +1697359080000,0.6406,0.6406,0.6404,0.6405,6620.0 +1697359140000,0.6404,0.646,0.6404,0.6447,132736.0 +1697359200000,0.6446,0.6448,0.6433,0.6444,63115.0 +1697359260000,0.6444,0.6446,0.6436,0.6443,37528.0 +1697359320000,0.6443,0.6452,0.6441,0.6446,59020.0 +1697359380000,0.6447,0.6449,0.6441,0.6442,40342.0 +1697359440000,0.6443,0.6444,0.6437,0.644,13764.0 +1697359500000,0.6439,0.6444,0.6438,0.6439,14980.0 +1697359560000,0.6439,0.6448,0.6439,0.6446,13592.0 +1697359620000,0.6449,0.6459,0.6447,0.6456,36762.0 +1697359680000,0.6454,0.6456,0.6442,0.6443,17673.0 +1697359740000,0.6443,0.646,0.6443,0.6455,17223.0 +1697359800000,0.6455,0.6462,0.6447,0.6447,28752.0 +1697359860000,0.645,0.6456,0.6441,0.6442,29773.0 +1697359920000,0.6444,0.6446,0.644,0.644,12322.0 +1697359980000,0.6441,0.6444,0.644,0.6442,13363.0 +1697360040000,0.6443,0.6444,0.6435,0.6439,26027.0 +1697360100000,0.6441,0.6448,0.6441,0.6448,7207.0 +1697360160000,0.645,0.6451,0.6443,0.6443,8463.0 +1697360220000,0.6444,0.6456,0.6444,0.6451,10897.0 +1697360280000,0.6454,0.6454,0.6447,0.6449,15916.0 +1697360340000,0.6447,0.645,0.6445,0.6445,5704.0 +1697360400000,0.6444,0.6446,0.6442,0.6442,7069.0 +1697360460000,0.6442,0.6444,0.6437,0.6439,13031.0 +1697360520000,0.6439,0.6439,0.6432,0.6435,31863.0 +1697360580000,0.6434,0.6436,0.6426,0.6428,26353.0 +1697360640000,0.6428,0.6438,0.6428,0.6438,16883.0 +1697360700000,0.6438,0.6438,0.6435,0.6435,3382.0 +1697360760000,0.6435,0.6445,0.6435,0.6443,4809.0 +1697360820000,0.6443,0.6447,0.644,0.6446,12795.0 +1697360880000,0.6447,0.6463,0.6442,0.6461,26087.0 +1697360940000,0.646,0.6465,0.646,0.6461,10557.0 +1697361000000,0.6461,0.6462,0.6454,0.6456,19457.0 +1697361060000,0.6456,0.6464,0.6455,0.6464,10280.0 +1697361120000,0.6464,0.6468,0.646,0.6465,12306.0 +1697361180000,0.6465,0.6469,0.646,0.6464,18240.0 +1697361240000,0.6463,0.6463,0.6451,0.6455,12458.0 +1697361300000,0.6453,0.6454,0.6448,0.6448,8839.0 +1697361360000,0.6448,0.6449,0.6441,0.6443,12631.0 +1697361420000,0.6443,0.6459,0.644,0.6459,35287.0 +1697361480000,0.6457,0.6459,0.6457,0.6457,2184.0 +1697361540000,0.6457,0.6457,0.6452,0.6454,4666.0 +1697361600000,0.6452,0.6453,0.6443,0.6446,27913.0 +1697361660000,0.6446,0.6448,0.6445,0.6447,8269.0 +1697361720000,0.6447,0.6452,0.6445,0.6449,4305.0 +1697361780000,0.645,0.6455,0.6449,0.6451,17613.0 +1697361840000,0.645,0.645,0.6436,0.6437,16517.0 +1697361900000,0.6438,0.6442,0.6433,0.6433,11440.0 +1697361960000,0.6434,0.644,0.6433,0.6437,5216.0 +1697362020000,0.6439,0.6439,0.6432,0.6435,5186.0 +1697362080000,0.6435,0.6437,0.6433,0.6437,2275.0 +1697362140000,0.6435,0.644,0.6427,0.6432,55775.0 +1697362200000,0.6432,0.6432,0.6425,0.6425,5392.0 +1697362260000,0.6426,0.6427,0.6424,0.6424,6838.0 +1697362320000,0.6424,0.6424,0.6414,0.6414,16852.0 +1697362380000,0.6416,0.6416,0.6399,0.64,41554.0 +1697362440000,0.64,0.6409,0.64,0.6408,26233.0 +1697362500000,0.6402,0.6409,0.64,0.6402,19182.0 +1697362560000,0.6402,0.6412,0.6402,0.6411,12129.0 +1697362620000,0.6411,0.6412,0.6398,0.6399,19089.0 +1697362680000,0.6398,0.6399,0.6397,0.6397,2301.0 +1697362740000,0.6398,0.6399,0.6392,0.6392,18436.0 +1697362800000,0.6392,0.6401,0.6392,0.6401,12850.0 +1697362860000,0.6399,0.64,0.6395,0.6395,4002.0 +1697362920000,0.6395,0.64,0.6395,0.6396,2893.0 +1697362980000,0.6396,0.6396,0.6389,0.6389,5479.0 +1697363040000,0.6392,0.6393,0.6386,0.639,5619.0 +1697363100000,0.639,0.6395,0.6375,0.6385,54833.0 +1697363160000,0.6385,0.6393,0.6377,0.6391,20652.0 +1697363220000,0.6389,0.6391,0.6388,0.6388,1587.0 +1697363280000,0.6389,0.6394,0.6388,0.6394,5929.0 +1697363340000,0.6394,0.6396,0.6392,0.6392,4268.0 +1697363400000,0.6392,0.6398,0.6392,0.6396,6130.0 +1697363460000,0.6396,0.64,0.6395,0.6397,3671.0 +1697363520000,0.6399,0.6413,0.6399,0.6408,33766.0 +1697363580000,0.6408,0.6411,0.6405,0.6406,3487.0 +1697363640000,0.6406,0.6411,0.6406,0.6411,7353.0 +1697363700000,0.6408,0.6408,0.6403,0.6403,2682.0 +1697363760000,0.6403,0.6413,0.6403,0.6413,10917.0 +1697363820000,0.6411,0.6423,0.6408,0.6422,22368.0 +1697363880000,0.6418,0.6418,0.6407,0.6407,4719.0 +1697363940000,0.6407,0.6417,0.6403,0.6414,15724.0 +1697364000000,0.6412,0.6413,0.6406,0.6406,5728.0 +1697364060000,0.6408,0.6409,0.6395,0.6395,25119.0 +1697364120000,0.6394,0.6394,0.6383,0.6383,11993.0 +1697364180000,0.6384,0.6384,0.6376,0.6381,32012.0 +1697364240000,0.638,0.6381,0.638,0.638,609.0 +1697364300000,0.638,0.6385,0.638,0.6382,11998.0 +1697364360000,0.6383,0.6383,0.6382,0.6383,815.0 +1697364420000,0.6382,0.6385,0.6378,0.6385,14187.0 +1697364480000,0.6383,0.6384,0.6382,0.6382,3296.0 +1697364540000,0.6381,0.6382,0.638,0.6381,3150.0 +1697364600000,0.6381,0.6384,0.6381,0.6383,5947.0 +1697364660000,0.6382,0.6383,0.6379,0.6381,5796.0 +1697364720000,0.6381,0.6387,0.6381,0.6383,3146.0 +1697364780000,0.6384,0.639,0.6384,0.6387,7045.0 +1697364840000,0.6388,0.6393,0.6388,0.6391,2981.0 +1697364900000,0.6391,0.6392,0.6388,0.639,3193.0 +1697364960000,0.6392,0.6393,0.6388,0.6388,1711.0 +1697365020000,0.6387,0.6389,0.6386,0.6389,2241.0 +1697365080000,0.6387,0.6389,0.6387,0.6389,1976.0 +1697365140000,0.6389,0.639,0.6389,0.639,965.0 +1697365200000,0.639,0.6391,0.6389,0.639,727.0 +1697365260000,0.639,0.639,0.6389,0.6389,1000.0 +1697365320000,0.639,0.6398,0.639,0.6393,7977.0 +1697365380000,0.6393,0.6399,0.6393,0.6394,4800.0 +1697365440000,0.6394,0.64,0.6394,0.6396,1649.0 +1697365500000,0.6397,0.64,0.6396,0.6397,3921.0 +1697365560000,0.6397,0.6397,0.6393,0.6395,2444.0 +1697365620000,0.6393,0.6393,0.6388,0.6388,2030.0 +1697365680000,0.6388,0.6391,0.6387,0.6389,1207.0 +1697365740000,0.6388,0.639,0.6388,0.6388,606.0 +1697365800000,0.6388,0.6392,0.6388,0.6388,4142.0 +1697365860000,0.6389,0.6389,0.6386,0.6389,5605.0 +1697365920000,0.6387,0.6388,0.6382,0.6382,22060.0 +1697365980000,0.6383,0.6385,0.6383,0.6385,3504.0 +1697366040000,0.6385,0.6385,0.6383,0.6384,1758.0 +1697366100000,0.6384,0.6386,0.6382,0.6382,18636.0 +1697366160000,0.6381,0.6385,0.6381,0.6383,6574.0 +1697366220000,0.6384,0.639,0.6383,0.639,3197.0 +1697366280000,0.6391,0.6391,0.639,0.639,328.0 +1697366340000,0.639,0.6392,0.639,0.6392,3788.0 +1697366400000,0.6391,0.6391,0.6386,0.6388,6209.0 +1697366460000,0.6388,0.6388,0.6388,0.6388,160.0 +1697366520000,0.6388,0.639,0.6388,0.6389,2256.0 +1697366580000,0.6389,0.6389,0.6388,0.6388,1321.0 +1697366640000,0.6388,0.6388,0.6387,0.6388,906.0 +1697366700000,0.6387,0.6388,0.6387,0.6387,1980.0 +1697366760000,0.6387,0.6389,0.6387,0.6389,969.0 +1697366820000,0.6389,0.6397,0.6388,0.6397,2161.0 +1697366880000,0.6397,0.6399,0.6392,0.6399,9968.0 +1697366940000,0.6395,0.6396,0.639,0.639,2986.0 +1697367000000,0.6391,0.6394,0.6391,0.6392,1463.0 +1697367060000,0.6392,0.6396,0.6392,0.6396,1920.0 +1697367120000,0.6394,0.6396,0.6394,0.6396,1330.0 +1697367180000,0.6396,0.6399,0.6396,0.6396,2660.0 +1697367240000,0.6398,0.6399,0.6391,0.6394,4925.0 +1697367300000,0.6393,0.6398,0.6392,0.6398,2380.0 +1697367360000,0.6398,0.64,0.6395,0.64,7737.0 +1697367420000,0.6399,0.6402,0.6397,0.6398,6948.0 +1697367480000,0.6401,0.6402,0.6396,0.6401,4318.0 +1697367540000,0.6398,0.6398,0.6392,0.6392,566.0 +1697367600000,0.6392,0.6392,0.6383,0.6384,7440.0 +1697367660000,0.6383,0.6385,0.6383,0.6383,2709.0 +1697367720000,0.6385,0.6385,0.6377,0.6377,22085.0 +1697367780000,0.6377,0.6378,0.6371,0.6371,12207.0 +1697367840000,0.6373,0.6376,0.6371,0.6376,6436.0 +1697367900000,0.6376,0.6376,0.6373,0.6375,16280.0 +1697367960000,0.6376,0.6384,0.6376,0.6384,7728.0 +1697368020000,0.6384,0.6385,0.6383,0.6385,11387.0 +1697368080000,0.6386,0.6399,0.6386,0.6397,23114.0 +1697368140000,0.6398,0.64,0.6397,0.6399,6229.0 +1697368200000,0.6399,0.6401,0.6399,0.64,4235.0 +1697368260000,0.64,0.64,0.6395,0.6395,5862.0 +1697368320000,0.6393,0.6397,0.6392,0.6395,2978.0 +1697368380000,0.6394,0.6395,0.6393,0.6394,2069.0 +1697368440000,0.6392,0.6397,0.6391,0.6393,4886.0 +1697368500000,0.6393,0.6393,0.638,0.6386,20996.0 +1697368560000,0.6385,0.6388,0.6384,0.6388,1425.0 +1697368620000,0.6384,0.6384,0.6379,0.638,4873.0 +1697368680000,0.6382,0.6388,0.638,0.6388,13405.0 +1697368740000,0.6387,0.6388,0.6385,0.6386,1021.0 +1697368800000,0.6387,0.6397,0.6386,0.6388,12865.0 +1697368860000,0.6389,0.6395,0.6389,0.6391,1299.0 +1697368920000,0.6392,0.6393,0.639,0.6392,486.0 +1697368980000,0.6392,0.6393,0.6386,0.639,2470.0 +1697369040000,0.639,0.6393,0.639,0.639,3375.0 +1697369100000,0.639,0.6395,0.639,0.6395,2157.0 +1697369160000,0.6393,0.6393,0.639,0.639,928.0 +1697369220000,0.639,0.6393,0.6387,0.6388,6203.0 +1697369280000,0.639,0.639,0.6389,0.6389,310.0 +1697369340000,0.6389,0.6391,0.6389,0.6389,2440.0 +1697369400000,0.639,0.639,0.6387,0.6387,853.0 +1697369460000,0.6387,0.6387,0.6382,0.6382,4564.0 +1697369520000,0.6382,0.6387,0.6377,0.6377,10537.0 +1697369580000,0.6376,0.6377,0.6373,0.6374,5459.0 +1697369640000,0.6374,0.6384,0.6373,0.6378,36039.0 +1697369700000,0.6378,0.6382,0.6377,0.6381,10285.0 +1697369760000,0.6381,0.6394,0.6379,0.6389,21191.0 +1697369820000,0.6389,0.6395,0.6389,0.6395,8642.0 +1697369880000,0.6396,0.64,0.6395,0.6396,6003.0 +1697369940000,0.6396,0.6404,0.6395,0.6404,8532.0 +1697370000000,0.6403,0.6412,0.6403,0.6411,6416.0 +1697370060000,0.6411,0.6417,0.6409,0.6413,14378.0 +1697370120000,0.6414,0.6416,0.6413,0.6413,5666.0 +1697370180000,0.6414,0.6417,0.6412,0.6413,2357.0 +1697370240000,0.6414,0.6415,0.6413,0.6413,737.0 +1697370300000,0.6413,0.6413,0.641,0.641,3263.0 +1697370360000,0.6409,0.641,0.64,0.64,9809.0 +1697370420000,0.64,0.6402,0.6398,0.6402,1306.0 +1697370480000,0.64,0.64,0.6394,0.6394,8937.0 +1697370540000,0.6393,0.6407,0.6393,0.6405,7047.0 +1697370600000,0.6405,0.6412,0.6405,0.6411,9470.0 +1697370660000,0.641,0.6412,0.6406,0.6408,9797.0 +1697370720000,0.6407,0.6407,0.6406,0.6407,219.0 +1697370780000,0.6407,0.6432,0.6402,0.6431,78817.0 +1697370840000,0.6432,0.6433,0.6398,0.6407,103877.0 +1697370900000,0.6406,0.6428,0.6402,0.6418,79432.0 +1697370960000,0.6417,0.6417,0.6408,0.6408,13932.0 +1697371020000,0.6409,0.6411,0.6409,0.6411,5035.0 +1697371080000,0.6411,0.6417,0.6403,0.6405,30000.0 +1697371140000,0.6405,0.6407,0.6398,0.6402,22389.0 +1697371200000,0.64,0.6402,0.6377,0.6384,96924.0 +1697371260000,0.6385,0.6391,0.6382,0.6387,12196.0 +1697371320000,0.6388,0.6389,0.6379,0.6381,28958.0 +1697371380000,0.6381,0.6381,0.6373,0.6373,8021.0 +1697371440000,0.6373,0.6378,0.6368,0.6377,24522.0 +1697371500000,0.6377,0.6386,0.6377,0.6384,10734.0 +1697371560000,0.6385,0.6397,0.6385,0.6397,3290.0 +1697371620000,0.6396,0.6396,0.6387,0.639,14092.0 +1697371680000,0.6389,0.6396,0.6389,0.6395,2379.0 +1697371740000,0.6395,0.6397,0.6394,0.6396,1502.0 +1697371800000,0.6397,0.6397,0.6383,0.6383,10957.0 +1697371860000,0.6383,0.6386,0.6382,0.6385,871.0 +1697371920000,0.6385,0.6386,0.6384,0.6385,1627.0 +1697371980000,0.6385,0.6385,0.6382,0.6382,225.0 +1697372040000,0.6383,0.6388,0.6382,0.6382,4475.0 +1697372100000,0.6384,0.6385,0.6376,0.6376,5521.0 +1697372160000,0.6376,0.6381,0.6368,0.6379,12936.0 +1697372220000,0.638,0.6384,0.6369,0.6383,17074.0 +1697372280000,0.6382,0.6382,0.6379,0.6381,1759.0 +1697372340000,0.6381,0.6392,0.6381,0.639,11255.0 +1697372400000,0.639,0.639,0.6385,0.6385,4314.0 +1697372460000,0.6385,0.6386,0.6383,0.6386,4169.0 +1697372520000,0.6385,0.6385,0.6384,0.6384,347.0 +1697372580000,0.6384,0.6385,0.6384,0.6384,574.0 +1697372640000,0.6385,0.6385,0.6377,0.6378,1885.0 +1697372700000,0.6376,0.6377,0.6376,0.6376,984.0 +1697372760000,0.6377,0.638,0.6376,0.6379,1867.0 +1697372820000,0.6382,0.6386,0.6382,0.6384,4324.0 +1697372880000,0.6381,0.6383,0.6381,0.6382,1067.0 +1697372940000,0.6382,0.6382,0.6376,0.6376,344.0 +1697373000000,0.6376,0.6376,0.6368,0.6371,15594.0 +1697373060000,0.6374,0.6375,0.637,0.637,5965.0 +1697373120000,0.637,0.637,0.6361,0.6362,29285.0 +1697373180000,0.6364,0.6369,0.6361,0.6364,10957.0 +1697373240000,0.6364,0.6369,0.6361,0.6368,7271.0 +1697373300000,0.6366,0.6371,0.6364,0.6367,4321.0 +1697373360000,0.6367,0.6371,0.6366,0.6371,1183.0 +1697373420000,0.6368,0.6373,0.6366,0.6367,13474.0 +1697373480000,0.6367,0.6372,0.6364,0.6366,9037.0 +1697373540000,0.6366,0.6369,0.6365,0.6366,2108.0 +1697373600000,0.6365,0.6368,0.6359,0.636,8078.0 +1697373660000,0.636,0.6363,0.636,0.6362,872.0 +1697373720000,0.6362,0.6367,0.636,0.6367,4784.0 +1697373780000,0.6365,0.6369,0.6365,0.6369,893.0 +1697373840000,0.6365,0.6369,0.6365,0.6368,1074.0 +1697373900000,0.6368,0.6368,0.6353,0.6362,46045.0 +1697373960000,0.6362,0.6362,0.635,0.635,16880.0 +1697374020000,0.635,0.6355,0.6349,0.6353,18694.0 +1697374080000,0.6353,0.6356,0.635,0.6352,11805.0 +1697374140000,0.6352,0.6356,0.6348,0.6352,9572.0 +1697374200000,0.6351,0.6353,0.6321,0.6337,137073.0 +1697374260000,0.6335,0.6339,0.6327,0.6335,37173.0 +1697374320000,0.6335,0.6341,0.6335,0.6336,11878.0 +1697374380000,0.6336,0.6346,0.6335,0.6336,22241.0 +1697374440000,0.6338,0.634,0.6337,0.634,1022.0 +1697374500000,0.6339,0.6339,0.633,0.6334,11005.0 +1697374560000,0.633,0.6337,0.633,0.6331,20078.0 +1697374620000,0.6331,0.6333,0.6321,0.6331,20449.0 +1697374680000,0.6328,0.6331,0.6324,0.6324,9510.0 +1697374740000,0.6324,0.6333,0.6323,0.633,2392.0 +1697374800000,0.633,0.6333,0.6314,0.6318,26769.0 +1697374860000,0.6319,0.6325,0.6319,0.632,8257.0 +1697374920000,0.6319,0.6319,0.6309,0.6312,17469.0 +1697374980000,0.6313,0.6322,0.6309,0.6314,30477.0 +1697375040000,0.6315,0.6326,0.6314,0.6326,12482.0 +1697375100000,0.6323,0.6331,0.6321,0.6329,23120.0 +1697375160000,0.6329,0.6334,0.6328,0.6331,28991.0 +1697375220000,0.633,0.6341,0.633,0.634,21056.0 +1697375280000,0.6339,0.6349,0.6339,0.6345,16489.0 +1697375340000,0.6346,0.6351,0.6343,0.6351,15043.0 +1697375400000,0.6349,0.6361,0.6349,0.6361,14069.0 +1697375460000,0.6361,0.6363,0.6358,0.6361,24401.0 +1697375520000,0.636,0.6364,0.6355,0.6361,13630.0 +1697375580000,0.6362,0.6362,0.6359,0.6359,2454.0 +1697375640000,0.6359,0.6361,0.6356,0.6361,4663.0 +1697375700000,0.6361,0.6363,0.6361,0.6362,2778.0 +1697375760000,0.6363,0.6376,0.6362,0.6371,32059.0 +1697375820000,0.6369,0.6369,0.6367,0.6367,473.0 +1697375880000,0.6367,0.6368,0.6364,0.6364,2497.0 +1697375940000,0.6364,0.6372,0.6363,0.6365,6361.0 +1697376000000,0.6365,0.637,0.6363,0.6363,6370.0 +1697376060000,0.6365,0.6367,0.6361,0.6364,773.0 +1697376120000,0.6361,0.6364,0.6357,0.6364,16652.0 +1697376180000,0.6361,0.6361,0.6353,0.6357,11523.0 +1697376240000,0.6357,0.6364,0.6354,0.6363,1700.0 +1697376300000,0.6366,0.6371,0.6363,0.6371,2979.0 +1697376360000,0.637,0.638,0.637,0.6374,11454.0 +1697376420000,0.6372,0.6381,0.6371,0.638,4809.0 +1697376480000,0.6379,0.6385,0.6379,0.6379,3487.0 +1697376540000,0.638,0.6386,0.638,0.6383,4834.0 +1697376600000,0.6379,0.6386,0.6379,0.6386,5428.0 +1697376660000,0.6386,0.6386,0.6372,0.6374,7113.0 +1697376720000,0.6371,0.6374,0.637,0.6371,5667.0 +1697376780000,0.6371,0.6373,0.6368,0.6371,4639.0 +1697376840000,0.6372,0.6373,0.6367,0.6367,7365.0 +1697376900000,0.6369,0.6369,0.6354,0.6358,19980.0 +1697376960000,0.6356,0.6361,0.6356,0.6361,6361.0 +1697377020000,0.636,0.6365,0.636,0.6365,2625.0 +1697377080000,0.6362,0.6363,0.6354,0.6359,16966.0 +1697377140000,0.6359,0.6363,0.6358,0.6362,7471.0 +1697377200000,0.6362,0.6363,0.6354,0.6356,6224.0 +1697377260000,0.6356,0.6357,0.6335,0.6342,62256.0 +1697377320000,0.6343,0.6352,0.6339,0.6352,13778.0 +1697377380000,0.6352,0.6355,0.6352,0.6355,444.0 +1697377440000,0.6353,0.6356,0.6348,0.6353,13545.0 +1697377500000,0.6352,0.6355,0.6351,0.6351,7485.0 +1697377560000,0.6347,0.6347,0.6326,0.6329,14733.0 +1697377620000,0.6327,0.633,0.6318,0.6329,21297.0 +1697377680000,0.6328,0.6331,0.6316,0.6323,18796.0 +1697377740000,0.6322,0.6326,0.6319,0.6324,6726.0 +1697377800000,0.6328,0.633,0.6313,0.6314,32144.0 +1697377860000,0.6318,0.632,0.6305,0.6305,10568.0 +1697377920000,0.631,0.6313,0.6307,0.6312,4625.0 +1697377980000,0.6312,0.6325,0.6311,0.6321,13088.0 +1697378040000,0.6322,0.6323,0.6313,0.6317,6179.0 +1697378100000,0.6317,0.6317,0.6311,0.6314,2311.0 +1697378160000,0.6315,0.6325,0.6313,0.6321,17237.0 +1697378220000,0.6318,0.632,0.6308,0.6315,19920.0 +1697378280000,0.6317,0.6323,0.6317,0.632,2499.0 +1697378340000,0.632,0.6323,0.6316,0.6321,5047.0 +1697378400000,0.6322,0.6325,0.6318,0.6323,10654.0 +1697378460000,0.6326,0.6326,0.6312,0.6317,18393.0 +1697378520000,0.6316,0.6323,0.6307,0.6322,16580.0 +1697378580000,0.6321,0.6332,0.6321,0.6331,10483.0 +1697378640000,0.6329,0.6332,0.6329,0.633,2234.0 +1697378700000,0.633,0.6336,0.6308,0.6317,113615.0 +1697378760000,0.6316,0.6319,0.6315,0.6317,9638.0 +1697378820000,0.6317,0.6318,0.6317,0.6317,8031.0 +1697378880000,0.6318,0.6328,0.6318,0.6325,8901.0 +1697378940000,0.6326,0.6331,0.6326,0.633,19370.0 +1697379000000,0.6329,0.634,0.6329,0.634,14033.0 +1697379060000,0.6341,0.6352,0.6341,0.6349,24662.0 +1697379120000,0.6349,0.6353,0.6345,0.6347,3657.0 +1697379180000,0.6348,0.637,0.6345,0.6367,87982.0 +1697379240000,0.6366,0.6369,0.6358,0.6358,3995.0 +1697379300000,0.6359,0.6365,0.6358,0.6362,16625.0 +1697379360000,0.6361,0.6362,0.6358,0.6358,2617.0 +1697379420000,0.6357,0.6359,0.6354,0.6355,4102.0 +1697379480000,0.6356,0.6357,0.6354,0.6354,3568.0 +1697379540000,0.6353,0.6354,0.6351,0.6353,1473.0 +1697379600000,0.6353,0.6355,0.6352,0.6352,3914.0 +1697379660000,0.6351,0.6353,0.6349,0.6351,1612.0 +1697379720000,0.6351,0.6357,0.635,0.6357,3783.0 +1697379780000,0.6354,0.6359,0.6354,0.6357,2209.0 +1697379840000,0.6357,0.6365,0.6357,0.6363,2137.0 +1697379900000,0.6363,0.6369,0.6363,0.6368,4807.0 +1697379960000,0.6367,0.6372,0.6365,0.6365,6189.0 +1697380020000,0.6362,0.6365,0.6359,0.6362,2627.0 +1697380080000,0.6362,0.6366,0.6359,0.6361,2233.0 +1697380140000,0.6361,0.6362,0.6361,0.6361,1891.0 +1697380200000,0.6361,0.6365,0.6361,0.6364,6121.0 +1697380260000,0.6361,0.6365,0.636,0.636,5923.0 +1697380320000,0.636,0.6363,0.6354,0.6354,9772.0 +1697380380000,0.6354,0.6355,0.6349,0.6349,6121.0 +1697380440000,0.6349,0.6351,0.6349,0.6349,2970.0 +1697380500000,0.6352,0.6353,0.6349,0.6352,8318.0 +1697380560000,0.6349,0.635,0.6341,0.6341,6024.0 +1697380620000,0.6341,0.6344,0.6339,0.6341,1863.0 +1697380680000,0.634,0.6342,0.6337,0.6342,4864.0 +1697380740000,0.6343,0.6344,0.6342,0.6344,5550.0 +1697380800000,0.6343,0.6344,0.6342,0.6344,1906.0 +1697380860000,0.6345,0.6345,0.6342,0.6342,971.0 +1697380920000,0.6343,0.6343,0.6342,0.6342,507.0 +1697380980000,0.6342,0.635,0.6336,0.6349,23010.0 +1697381040000,0.6344,0.6347,0.6341,0.6343,5632.0 +1697381100000,0.6343,0.6349,0.6343,0.6349,2671.0 +1697381160000,0.6348,0.635,0.6347,0.6347,904.0 +1697381220000,0.6346,0.6349,0.6344,0.6344,4206.0 +1697381280000,0.6344,0.6345,0.6343,0.6343,160.0 +1697381340000,0.6343,0.6348,0.6343,0.6347,722.0 +1697381400000,0.6348,0.6348,0.6345,0.6345,647.0 +1697381460000,0.6345,0.6361,0.6345,0.6352,27072.0 +1697381520000,0.6352,0.6355,0.6352,0.6353,389.0 +1697381580000,0.6353,0.636,0.6353,0.636,2436.0 +1697381640000,0.636,0.6362,0.6359,0.6361,10933.0 +1697381700000,0.6362,0.6364,0.6357,0.6357,2726.0 +1697381760000,0.6361,0.6361,0.6357,0.6357,2628.0 +1697381820000,0.6358,0.6358,0.6358,0.6358,111.0 +1697381880000,0.6358,0.6359,0.6357,0.6359,1261.0 +1697381940000,0.6359,0.6369,0.6357,0.6369,23440.0 +1697382000000,0.6365,0.6365,0.6358,0.6362,3987.0 +1697382060000,0.6359,0.6363,0.6358,0.6358,1308.0 +1697382120000,0.6356,0.6356,0.6352,0.6354,1342.0 +1697382180000,0.6353,0.6353,0.6341,0.6341,18737.0 +1697382240000,0.634,0.6344,0.633,0.6331,39597.0 +1697382300000,0.633,0.6331,0.6324,0.6328,11511.0 +1697382360000,0.6327,0.6334,0.6327,0.6334,9284.0 +1697382420000,0.6333,0.6341,0.633,0.6339,15560.0 +1697382480000,0.6339,0.6344,0.6338,0.6341,6725.0 +1697382540000,0.634,0.634,0.6339,0.6339,1035.0 +1697382600000,0.6339,0.634,0.6334,0.634,7772.0 +1697382660000,0.6341,0.6349,0.6339,0.6349,6201.0 +1697382720000,0.6349,0.635,0.6349,0.635,728.0 +1697382780000,0.6351,0.6357,0.6351,0.6357,560.0 +1697382840000,0.6357,0.6365,0.6355,0.636,27645.0 +1697382900000,0.6361,0.6366,0.6361,0.6366,2020.0 +1697382960000,0.6364,0.6366,0.6359,0.6366,4473.0 +1697383020000,0.6364,0.6374,0.6363,0.6374,2510.0 +1697383080000,0.6371,0.638,0.6371,0.6377,11981.0 +1697383140000,0.6377,0.6379,0.6375,0.6379,2809.0 +1697383200000,0.6378,0.6378,0.6372,0.6373,3530.0 +1697383260000,0.6374,0.6377,0.6371,0.6374,1720.0 +1697383320000,0.6375,0.6382,0.6375,0.6375,7100.0 +1697383380000,0.6378,0.6388,0.6377,0.6384,10309.0 +1697383440000,0.6383,0.6389,0.6382,0.6382,3897.0 +1697383500000,0.6384,0.6384,0.6379,0.638,627.0 +1697383560000,0.6381,0.6382,0.6381,0.6381,2202.0 +1697383620000,0.6382,0.6382,0.6373,0.6375,9115.0 +1697383680000,0.6375,0.6377,0.6372,0.6374,3544.0 +1697383740000,0.6374,0.6377,0.6374,0.6376,333.0 +1697383800000,0.6377,0.6385,0.6377,0.6385,1667.0 +1697383860000,0.6382,0.6382,0.6376,0.6378,1915.0 +1697383920000,0.6375,0.6379,0.6372,0.6379,4618.0 +1697383980000,0.6379,0.6379,0.6379,0.6379,265.0 +1697384040000,0.6381,0.6383,0.6377,0.6383,6361.0 +1697384100000,0.6384,0.6389,0.638,0.6386,11306.0 +1697384160000,0.6386,0.6394,0.6386,0.639,8219.0 +1697384220000,0.6391,0.6395,0.6391,0.6392,2718.0 +1697384280000,0.6393,0.6396,0.6391,0.6391,2290.0 +1697384340000,0.6391,0.6392,0.6387,0.639,5303.0 +1697384400000,0.639,0.6391,0.6388,0.6388,8453.0 +1697384460000,0.6389,0.6396,0.6389,0.6396,2651.0 +1697384520000,0.6396,0.6406,0.6391,0.6401,21253.0 +1697384580000,0.6401,0.6405,0.64,0.6405,2945.0 +1697384640000,0.6406,0.6408,0.6381,0.6385,78376.0 +1697384700000,0.6385,0.6391,0.6382,0.6386,14574.0 +1697384760000,0.6388,0.6389,0.6386,0.6386,4216.0 +1697384820000,0.6386,0.6386,0.6377,0.6378,12465.0 +1697384880000,0.6379,0.6383,0.6379,0.6383,2687.0 +1697384940000,0.6382,0.6382,0.6378,0.6381,2659.0 +1697385000000,0.6381,0.6382,0.6379,0.6381,2502.0 +1697385060000,0.6382,0.6386,0.6381,0.6386,1587.0 +1697385120000,0.6386,0.6386,0.638,0.6384,6098.0 +1697385180000,0.6383,0.6384,0.638,0.6381,3002.0 +1697385240000,0.6382,0.6385,0.6382,0.6383,953.0 +1697385300000,0.6382,0.6384,0.638,0.638,1748.0 +1697385360000,0.6379,0.6381,0.6378,0.6381,2529.0 +1697385420000,0.6381,0.6383,0.6378,0.6379,5063.0 +1697385480000,0.6377,0.6383,0.6377,0.6378,2751.0 +1697385540000,0.638,0.6383,0.6379,0.6379,2142.0 +1697385600000,0.6379,0.6398,0.6379,0.6393,23116.0 +1697385660000,0.6391,0.6393,0.6388,0.6392,5145.0 +1697385720000,0.6392,0.6392,0.6383,0.6385,3747.0 +1697385780000,0.6386,0.6387,0.6385,0.6386,4645.0 +1697385840000,0.6386,0.6387,0.6385,0.6386,2325.0 +1697385900000,0.6384,0.6386,0.6383,0.6385,2484.0 +1697385960000,0.6385,0.6387,0.6385,0.6386,1576.0 +1697386020000,0.6385,0.6387,0.6383,0.6387,3764.0 +1697386080000,0.6389,0.639,0.6387,0.6387,3562.0 +1697386140000,0.6389,0.6389,0.638,0.638,3650.0 +1697386200000,0.6382,0.6386,0.6382,0.6386,3399.0 +1697386260000,0.6386,0.6395,0.6386,0.6395,2360.0 +1697386320000,0.6394,0.6394,0.6387,0.639,5935.0 +1697386380000,0.6392,0.6393,0.6382,0.6385,3901.0 +1697386440000,0.6385,0.6387,0.6381,0.6383,1511.0 +1697386500000,0.6383,0.6386,0.638,0.6381,3893.0 +1697386560000,0.6381,0.6381,0.638,0.6381,1798.0 +1697386620000,0.6381,0.6384,0.6374,0.6378,9952.0 +1697386680000,0.6376,0.638,0.6376,0.638,2089.0 +1697386740000,0.6377,0.6378,0.6374,0.6374,2372.0 +1697386800000,0.6378,0.638,0.6374,0.638,1738.0 +1697386860000,0.6379,0.6379,0.6373,0.6375,1999.0 +1697386920000,0.6376,0.6379,0.6375,0.6379,1513.0 +1697386980000,0.6379,0.638,0.6377,0.638,3686.0 +1697387040000,0.6381,0.6383,0.638,0.6381,540.0 +1697387100000,0.6382,0.6384,0.6381,0.6382,1344.0 +1697387160000,0.6383,0.6385,0.6382,0.6385,488.0 +1697387220000,0.6381,0.6386,0.638,0.6386,3156.0 +1697387280000,0.6385,0.639,0.6384,0.639,2875.0 +1697387340000,0.6393,0.6396,0.6393,0.6394,2867.0 +1697387400000,0.6394,0.6397,0.6394,0.6397,1675.0 +1697387460000,0.6398,0.6409,0.6398,0.6402,22868.0 +1697387520000,0.6401,0.6401,0.6391,0.6391,6939.0 +1697387580000,0.639,0.6396,0.639,0.6395,3242.0 +1697387640000,0.6394,0.6399,0.6394,0.6398,3866.0 +1697387700000,0.6399,0.6403,0.6399,0.6401,5617.0 +1697387760000,0.6403,0.6407,0.6399,0.6399,7581.0 +1697387820000,0.64,0.6406,0.6399,0.6406,4213.0 +1697387880000,0.6405,0.6406,0.64,0.6403,6252.0 +1697387940000,0.6403,0.6403,0.6401,0.6402,701.0 +1697388000000,0.6403,0.6405,0.6403,0.6405,2475.0 +1697388060000,0.6407,0.6408,0.6405,0.6407,696.0 +1697388120000,0.6407,0.6408,0.64,0.6401,4178.0 +1697388180000,0.6402,0.641,0.6402,0.6407,1529.0 +1697388240000,0.641,0.6418,0.641,0.641,7696.0 +1697388300000,0.6414,0.6416,0.641,0.641,1906.0 +1697388360000,0.641,0.6411,0.6407,0.641,1835.0 +1697388420000,0.641,0.6415,0.641,0.6415,931.0 +1697388480000,0.6412,0.6412,0.6406,0.6409,7828.0 +1697388540000,0.6409,0.6409,0.6399,0.6399,29254.0 +1697388600000,0.6399,0.6405,0.6398,0.6405,17852.0 +1697388660000,0.6402,0.6406,0.6397,0.6404,22152.0 +1697388720000,0.6401,0.6409,0.6401,0.6409,19085.0 +1697388780000,0.6408,0.6419,0.6408,0.6413,18981.0 +1697388840000,0.6413,0.6414,0.6407,0.6407,2979.0 +1697388900000,0.6409,0.6414,0.6407,0.6414,6312.0 +1697388960000,0.6414,0.6417,0.6403,0.6409,33712.0 +1697389020000,0.6408,0.6409,0.6408,0.6408,1195.0 +1697389080000,0.6408,0.6408,0.6408,0.6408,187.0 +1697389140000,0.6409,0.6411,0.6407,0.6408,1241.0 +1697389200000,0.6409,0.6416,0.6407,0.6413,10083.0 +1697389260000,0.6412,0.6413,0.6405,0.6405,4172.0 +1697389320000,0.6406,0.6407,0.6402,0.6403,9496.0 +1697389380000,0.6403,0.6404,0.6394,0.6395,15294.0 +1697389440000,0.6395,0.6402,0.6395,0.6395,9260.0 +1697389500000,0.6394,0.6399,0.6394,0.6396,3256.0 +1697389560000,0.6396,0.6396,0.6393,0.6393,2279.0 +1697389620000,0.6393,0.6396,0.6393,0.6396,2377.0 +1697389680000,0.6396,0.6404,0.6396,0.6401,1544.0 +1697389740000,0.64,0.6401,0.6399,0.64,750.0 +1697389800000,0.6401,0.6404,0.64,0.6402,982.0 +1697389860000,0.6403,0.6411,0.6403,0.641,1022.0 +1697389920000,0.6411,0.6413,0.6408,0.6408,1004.0 +1697389980000,0.6408,0.6408,0.6405,0.6408,3709.0 +1697390040000,0.6407,0.6409,0.6404,0.6408,1355.0 +1697390100000,0.6404,0.6404,0.6402,0.6402,958.0 +1697390160000,0.6403,0.6412,0.6403,0.6412,1555.0 +1697390220000,0.6412,0.6414,0.6411,0.6414,757.0 +1697390280000,0.6413,0.6415,0.6408,0.6411,2853.0 +1697390340000,0.6408,0.6414,0.6408,0.6414,745.0 +1697390400000,0.6413,0.6415,0.6409,0.6415,2210.0 +1697390460000,0.6415,0.642,0.6415,0.6419,10176.0 +1697390520000,0.6418,0.6418,0.641,0.641,1028.0 +1697390580000,0.641,0.6413,0.6409,0.6411,3728.0 +1697390640000,0.6413,0.6415,0.6409,0.6409,5562.0 +1697390700000,0.641,0.6414,0.641,0.6414,1793.0 +1697390760000,0.6412,0.6415,0.64,0.6403,14655.0 +1697390820000,0.6403,0.6408,0.6403,0.6406,2520.0 +1697390880000,0.6408,0.6414,0.6408,0.6408,4666.0 +1697390940000,0.641,0.6414,0.641,0.641,2771.0 +1697391000000,0.641,0.6415,0.6408,0.6411,4744.0 +1697391060000,0.6411,0.6413,0.6407,0.6407,3082.0 +1697391120000,0.6408,0.6408,0.6399,0.6402,7094.0 +1697391180000,0.6402,0.6402,0.6385,0.639,24651.0 +1697391240000,0.639,0.6392,0.6386,0.6389,6033.0 +1697391300000,0.6389,0.6391,0.6387,0.6389,3188.0 +1697391360000,0.6388,0.6393,0.6387,0.6391,3839.0 +1697391420000,0.639,0.6391,0.6388,0.6391,2188.0 +1697391480000,0.6389,0.6395,0.6388,0.6392,1765.0 +1697391540000,0.6392,0.6392,0.6388,0.6389,1219.0 +1697391600000,0.639,0.6393,0.6389,0.6389,1801.0 +1697391660000,0.639,0.6396,0.6382,0.6389,18935.0 +1697391720000,0.6388,0.6392,0.6385,0.6385,1757.0 +1697391780000,0.6387,0.6387,0.6382,0.6382,3955.0 +1697391840000,0.6382,0.6389,0.6381,0.6385,5132.0 +1697391900000,0.6385,0.6389,0.6382,0.6382,3141.0 +1697391960000,0.6382,0.6384,0.638,0.6381,4749.0 +1697392020000,0.6382,0.6384,0.6381,0.6381,1875.0 +1697392080000,0.6381,0.6383,0.6381,0.6383,2110.0 +1697392140000,0.6383,0.6383,0.6383,0.6383,289.0 +1697392200000,0.6384,0.6386,0.6384,0.6384,360.0 +1697392260000,0.6384,0.6387,0.6384,0.6386,501.0 +1697392320000,0.6387,0.6389,0.6387,0.6389,354.0 +1697392380000,0.639,0.6392,0.639,0.639,3340.0 +1697392440000,0.6389,0.639,0.6388,0.6388,1725.0 +1697392500000,0.639,0.639,0.6387,0.639,1366.0 +1697392560000,0.6391,0.6393,0.6388,0.6392,1005.0 +1697392620000,0.6393,0.6396,0.6393,0.6396,942.0 +1697392680000,0.6397,0.6404,0.6397,0.6402,5467.0 +1697392740000,0.6402,0.6406,0.6402,0.6406,1728.0 +1697392800000,0.6405,0.6409,0.6404,0.6404,2981.0 +1697392860000,0.6404,0.6409,0.6404,0.6409,3165.0 +1697392920000,0.6408,0.6408,0.6404,0.6404,4582.0 +1697392980000,0.6406,0.6408,0.6402,0.6405,8810.0 +1697393040000,0.6405,0.6405,0.6401,0.6402,2844.0 +1697393100000,0.6402,0.6402,0.6399,0.6401,723.0 +1697393160000,0.6401,0.6404,0.6396,0.6403,4767.0 +1697393220000,0.6402,0.6403,0.6401,0.6403,343.0 +1697393280000,0.6403,0.6405,0.6403,0.6404,3249.0 +1697393340000,0.6404,0.6404,0.6404,0.6404,324.0 +1697393400000,0.6404,0.6406,0.6404,0.6404,1862.0 +1697393460000,0.6406,0.6406,0.6404,0.6405,3321.0 +1697393520000,0.6405,0.6405,0.6405,0.6405,213.0 +1697393580000,0.6406,0.6407,0.6406,0.6407,216.0 +1697393640000,0.6406,0.6407,0.6405,0.6406,253.0 +1697393700000,0.6406,0.6406,0.6403,0.6403,3746.0 +1697393760000,0.6402,0.6403,0.64,0.64,1027.0 +1697393820000,0.64,0.6403,0.6399,0.6401,2803.0 +1697393880000,0.64,0.6401,0.6398,0.6401,2420.0 +1697393940000,0.6401,0.6402,0.6397,0.6399,3171.0 +1697394000000,0.6399,0.6404,0.6399,0.6404,8841.0 +1697394060000,0.6403,0.6406,0.6403,0.6404,6784.0 +1697394120000,0.6404,0.6406,0.64,0.6403,3418.0 +1697394180000,0.6404,0.6407,0.6402,0.6403,3746.0 +1697394240000,0.6403,0.6408,0.6403,0.6408,1793.0 +1697394300000,0.6408,0.641,0.6407,0.6409,2407.0 +1697394360000,0.6409,0.6409,0.6406,0.6408,564.0 +1697394420000,0.6408,0.641,0.6406,0.6409,1204.0 +1697394480000,0.6409,0.6409,0.6407,0.6407,1006.0 +1697394540000,0.6406,0.6412,0.6406,0.6411,3764.0 +1697394600000,0.6412,0.6417,0.6411,0.6411,5785.0 +1697394660000,0.641,0.6412,0.6408,0.6412,2205.0 +1697394720000,0.6409,0.6417,0.6409,0.6417,4747.0 +1697394780000,0.6415,0.6419,0.6415,0.6416,6909.0 +1697394840000,0.6419,0.6421,0.6417,0.6421,2834.0 +1697394900000,0.642,0.6435,0.642,0.6432,24098.0 +1697394960000,0.6432,0.6436,0.6431,0.6434,5507.0 +1697395020000,0.6434,0.6435,0.6429,0.6434,17368.0 +1697395080000,0.6431,0.6432,0.6426,0.6426,2213.0 +1697395140000,0.6426,0.6431,0.6425,0.6428,6474.0 +1697395200000,0.643,0.643,0.6426,0.6429,1428.0 +1697395260000,0.6429,0.6429,0.6429,0.6429,36.0 +1697395320000,0.6429,0.6429,0.6426,0.6427,204.0 +1697395380000,0.6427,0.6432,0.6424,0.643,5490.0 +1697395440000,0.6431,0.6435,0.6431,0.6432,2043.0 +1697395500000,0.643,0.6433,0.642,0.642,9876.0 +1697395560000,0.6422,0.6424,0.6419,0.6424,5193.0 +1697395620000,0.6425,0.6432,0.6425,0.6429,7244.0 +1697395680000,0.6426,0.6434,0.6425,0.6433,1192.0 +1697395740000,0.6434,0.6435,0.6431,0.6431,4504.0 +1697395800000,0.6429,0.643,0.6427,0.643,4147.0 +1697395860000,0.643,0.643,0.6422,0.6424,1832.0 +1697395920000,0.6423,0.6426,0.6423,0.6426,575.0 +1697395980000,0.6426,0.6426,0.6424,0.6425,560.0 +1697396040000,0.643,0.643,0.6428,0.6429,412.0 +1697396100000,0.6429,0.6434,0.6426,0.6429,5610.0 +1697396160000,0.643,0.6434,0.643,0.6433,1663.0 +1697396220000,0.6433,0.6433,0.6432,0.6433,354.0 +1697396280000,0.6432,0.6432,0.643,0.6432,2003.0 +1697396340000,0.6429,0.6433,0.6427,0.6429,2238.0 +1697396400000,0.6431,0.6431,0.6427,0.6431,3245.0 +1697396460000,0.6431,0.6432,0.642,0.6423,9872.0 +1697396520000,0.6423,0.6431,0.6423,0.6429,3550.0 +1697396580000,0.6427,0.6429,0.6423,0.6428,5541.0 +1697396640000,0.6428,0.6436,0.6428,0.643,14876.0 +1697396700000,0.6434,0.6437,0.6433,0.6433,3151.0 +1697396760000,0.6438,0.644,0.6438,0.6438,1608.0 +1697396820000,0.6441,0.6445,0.6438,0.6444,7078.0 +1697396880000,0.6443,0.6445,0.6438,0.6442,4072.0 +1697396940000,0.6442,0.6442,0.6438,0.6439,1788.0 +1697397000000,0.6439,0.644,0.6436,0.6436,2156.0 +1697397060000,0.6436,0.6436,0.6422,0.6427,8873.0 +1697397120000,0.6427,0.6427,0.642,0.642,1775.0 +1697397180000,0.642,0.6421,0.6418,0.6421,3745.0 +1697397240000,0.6421,0.6421,0.6417,0.6417,952.0 +1697397300000,0.6418,0.6423,0.6418,0.6422,3756.0 +1697397360000,0.642,0.6423,0.6419,0.642,1148.0 +1697397420000,0.642,0.6423,0.6418,0.6423,2552.0 +1697397480000,0.6418,0.6421,0.6416,0.6416,1228.0 +1697397540000,0.6418,0.642,0.6417,0.642,368.0 +1697397600000,0.6419,0.6421,0.6417,0.6421,1115.0 +1697397660000,0.6422,0.6422,0.6421,0.6422,534.0 +1697397720000,0.642,0.642,0.6418,0.642,667.0 +1697397780000,0.6421,0.6421,0.6418,0.642,497.0 +1697397840000,0.642,0.6422,0.642,0.6422,176.0 +1697397900000,0.6422,0.6422,0.6414,0.6414,3163.0 +1697397960000,0.6414,0.6417,0.6413,0.6413,1497.0 +1697398020000,0.6413,0.6413,0.6413,0.6413,0.0 +1697398080000,0.6414,0.6416,0.6414,0.6415,935.0 +1697398140000,0.6416,0.6417,0.6416,0.6417,1955.0 +1697398200000,0.6417,0.6417,0.6414,0.6417,1642.0 +1697398260000,0.6417,0.6418,0.6416,0.6416,1409.0 +1697398320000,0.6414,0.6414,0.6412,0.6414,1475.0 +1697398380000,0.6411,0.6411,0.6409,0.641,2507.0 +1697398440000,0.6408,0.6409,0.6403,0.6405,7165.0 +1697398500000,0.6405,0.6407,0.6403,0.6404,3311.0 +1697398560000,0.6404,0.6409,0.6403,0.6409,1313.0 +1697398620000,0.6409,0.6411,0.6409,0.641,468.0 +1697398680000,0.6411,0.6411,0.6405,0.641,4286.0 +1697398740000,0.6408,0.6409,0.6408,0.6409,283.0 +1697398800000,0.641,0.641,0.6407,0.6407,1100.0 +1697398860000,0.6407,0.6407,0.64,0.64,7334.0 +1697398920000,0.6404,0.6404,0.6397,0.6397,9038.0 +1697398980000,0.6399,0.64,0.6397,0.6397,2726.0 +1697399040000,0.64,0.64,0.6395,0.6398,5245.0 +1697399100000,0.6399,0.6402,0.6397,0.6401,3388.0 +1697399160000,0.6401,0.6404,0.6401,0.6404,1586.0 +1697399220000,0.6406,0.6412,0.6405,0.6405,7034.0 +1697399280000,0.6408,0.6408,0.6405,0.6405,1312.0 +1697399340000,0.6405,0.6408,0.6405,0.6406,2292.0 +1697399400000,0.6407,0.6409,0.6406,0.6406,1110.0 +1697399460000,0.6408,0.6409,0.6407,0.6407,343.0 +1697399520000,0.6409,0.6409,0.6408,0.6408,308.0 +1697399580000,0.6408,0.6408,0.6404,0.6404,1266.0 +1697399640000,0.6403,0.6403,0.6392,0.6396,12579.0 +1697399700000,0.6397,0.6399,0.6392,0.6395,2569.0 +1697399760000,0.6397,0.6403,0.6397,0.6403,4103.0 +1697399820000,0.6399,0.64,0.6397,0.6397,723.0 +1697399880000,0.64,0.64,0.6399,0.6399,697.0 +1697399940000,0.6401,0.6403,0.64,0.6401,3031.0 +1697400000000,0.6404,0.6406,0.6402,0.6403,2758.0 +1697400060000,0.6401,0.6403,0.6398,0.6401,3083.0 +1697400120000,0.6401,0.6409,0.6401,0.6404,9266.0 +1697400180000,0.6404,0.6406,0.6404,0.6406,950.0 +1697400240000,0.6405,0.6406,0.6404,0.6406,495.0 +1697400300000,0.6406,0.6411,0.6405,0.6409,954.0 +1697400360000,0.6411,0.6411,0.6409,0.641,1104.0 +1697400420000,0.6409,0.641,0.6409,0.641,3977.0 +1697400480000,0.641,0.6415,0.641,0.6414,2566.0 +1697400540000,0.6415,0.6419,0.6415,0.6419,3467.0 +1697400600000,0.6419,0.642,0.6417,0.6417,5956.0 +1697400660000,0.6418,0.6428,0.6416,0.6428,43396.0 +1697400720000,0.6428,0.6431,0.6424,0.6424,9437.0 +1697400780000,0.6425,0.6426,0.6423,0.6424,649.0 +1697400840000,0.6424,0.6424,0.6424,0.6424,0.0 +1697400900000,0.6425,0.6426,0.6423,0.6425,3444.0 +1697400960000,0.6425,0.6426,0.642,0.6421,2227.0 +1697401020000,0.6423,0.6423,0.642,0.6421,1368.0 +1697401080000,0.6421,0.6422,0.6418,0.642,2743.0 +1697401140000,0.6421,0.6422,0.6421,0.6422,291.0 +1697401200000,0.6422,0.6423,0.6421,0.6421,308.0 +1697401260000,0.6422,0.643,0.6422,0.6428,5887.0 +1697401320000,0.6428,0.6428,0.6425,0.6427,2422.0 +1697401380000,0.6426,0.6434,0.6426,0.6434,4313.0 +1697401440000,0.6433,0.646,0.6433,0.6442,93244.0 +1697401500000,0.6441,0.6444,0.643,0.643,21318.0 +1697401560000,0.643,0.6432,0.643,0.643,1325.0 +1697401620000,0.643,0.643,0.6429,0.6429,907.0 +1697401680000,0.6429,0.644,0.6429,0.6436,12765.0 +1697401740000,0.6436,0.6441,0.6433,0.6437,9257.0 +1697401800000,0.6436,0.6449,0.6436,0.6449,5244.0 +1697401860000,0.6449,0.6454,0.6443,0.6448,7249.0 +1697401920000,0.6449,0.6451,0.6447,0.6451,3050.0 +1697401980000,0.6452,0.6454,0.6438,0.6445,20116.0 +1697402040000,0.6445,0.6447,0.6437,0.6439,4262.0 +1697402100000,0.6439,0.6444,0.6437,0.6444,3495.0 +1697402160000,0.6442,0.6445,0.6442,0.6444,2065.0 +1697402220000,0.6444,0.6449,0.6444,0.6449,1586.0 +1697402280000,0.645,0.6452,0.6446,0.645,3468.0 +1697402340000,0.6451,0.6452,0.6449,0.6452,604.0 +1697402400000,0.6452,0.6454,0.6451,0.6452,2173.0 +1697402460000,0.6454,0.6498,0.6451,0.6473,46654.0 +1697402520000,0.6473,0.6485,0.6458,0.6472,54230.0 +1697402580000,0.6472,0.6475,0.6467,0.6472,12789.0 +1697402640000,0.6471,0.6476,0.647,0.6476,4977.0 +1697402700000,0.6477,0.648,0.6464,0.6471,6640.0 +1697402760000,0.6471,0.6477,0.6471,0.6473,3123.0 +1697402820000,0.6473,0.6476,0.647,0.6473,2519.0 +1697402880000,0.6474,0.6478,0.6474,0.6477,2699.0 +1697402940000,0.6476,0.6477,0.647,0.6473,2227.0 +1697403000000,0.647,0.6475,0.647,0.6473,1563.0 +1697403060000,0.6472,0.6472,0.6459,0.6459,5434.0 +1697403120000,0.6459,0.6465,0.6451,0.6465,24493.0 +1697403180000,0.6465,0.6467,0.6461,0.6461,1494.0 +1697403240000,0.6464,0.647,0.6458,0.6462,12452.0 +1697403300000,0.6462,0.6467,0.6457,0.6466,5749.0 +1697403360000,0.6467,0.6467,0.6458,0.6464,13827.0 +1697403420000,0.6461,0.6468,0.6461,0.6462,2022.0 +1697403480000,0.6462,0.6467,0.6461,0.6465,2258.0 +1697403540000,0.6468,0.647,0.6459,0.6459,4969.0 +1697403600000,0.646,0.6465,0.6455,0.6455,8025.0 +1697403660000,0.6456,0.646,0.6456,0.6459,9165.0 +1697403720000,0.6459,0.646,0.6456,0.646,3446.0 +1697403780000,0.6459,0.646,0.6459,0.646,1551.0 +1697403840000,0.6461,0.6461,0.6448,0.6448,8223.0 +1697403900000,0.645,0.6455,0.645,0.6453,3746.0 +1697403960000,0.6453,0.6453,0.6445,0.6451,4829.0 +1697404020000,0.6452,0.6452,0.6447,0.6448,604.0 +1697404080000,0.6449,0.6449,0.6443,0.6443,5318.0 +1697404140000,0.6444,0.6444,0.6435,0.6437,3329.0 +1697404200000,0.6435,0.6438,0.6434,0.6438,641.0 +1697404260000,0.6437,0.6437,0.643,0.643,6284.0 +1697404320000,0.6432,0.6439,0.643,0.6439,1161.0 +1697404380000,0.6438,0.6438,0.6433,0.6433,1149.0 +1697404440000,0.6432,0.6432,0.6432,0.6432,342.0 +1697404500000,0.6432,0.6436,0.6432,0.6436,3108.0 +1697404560000,0.6435,0.644,0.6435,0.644,1660.0 +1697404620000,0.644,0.6442,0.6438,0.6442,1022.0 +1697404680000,0.6442,0.6442,0.643,0.6432,11718.0 +1697404740000,0.6432,0.6441,0.6432,0.6434,8537.0 +1697404800000,0.6434,0.6438,0.6434,0.6436,714.0 +1697404860000,0.6436,0.6444,0.6436,0.6437,5615.0 +1697404920000,0.6438,0.644,0.6437,0.6437,2597.0 +1697404980000,0.6439,0.6442,0.6437,0.6442,1694.0 +1697405040000,0.6441,0.6443,0.6441,0.6443,5638.0 +1697405100000,0.6444,0.6447,0.6444,0.6445,678.0 +1697405160000,0.6446,0.6446,0.6439,0.6444,7869.0 +1697405220000,0.6443,0.6443,0.6436,0.6436,3723.0 +1697405280000,0.6436,0.6436,0.6432,0.6432,2118.0 +1697405340000,0.6433,0.6433,0.6428,0.6429,3852.0 +1697405400000,0.6428,0.6429,0.6423,0.6423,10628.0 +1697405460000,0.6424,0.6428,0.6424,0.6428,8038.0 +1697405520000,0.6428,0.6433,0.6428,0.6433,1054.0 +1697405580000,0.6433,0.6435,0.6432,0.6432,698.0 +1697405640000,0.6432,0.6433,0.6426,0.6428,3819.0 +1697405700000,0.643,0.6432,0.643,0.6431,157.0 +1697405760000,0.6432,0.6433,0.6432,0.6433,667.0 +1697405820000,0.6433,0.6434,0.6432,0.6434,948.0 +1697405880000,0.6434,0.6435,0.6427,0.6427,4338.0 +1697405940000,0.6424,0.6425,0.6422,0.6423,1171.0 +1697406000000,0.6425,0.6426,0.6423,0.6423,844.0 +1697406060000,0.6423,0.6424,0.6421,0.6423,5124.0 +1697406120000,0.6421,0.6422,0.6415,0.6415,4241.0 +1697406180000,0.642,0.642,0.642,0.642,1199.0 +1697406240000,0.642,0.6422,0.6418,0.642,2509.0 +1697406300000,0.642,0.6425,0.6419,0.6425,3190.0 +1697406360000,0.6424,0.6424,0.6423,0.6423,407.0 +1697406420000,0.642,0.6424,0.642,0.6424,85.0 +1697406480000,0.6424,0.6424,0.6421,0.6421,37.0 +1697406540000,0.6422,0.6422,0.6422,0.6422,119.0 +1697406600000,0.6422,0.6422,0.6422,0.6422,589.0 +1697406660000,0.6423,0.6423,0.6421,0.6421,185.0 +1697406720000,0.6421,0.6421,0.6421,0.6421,0.0 +1697406780000,0.6421,0.6421,0.6421,0.6421,0.0 +1697406840000,0.6424,0.6425,0.6423,0.6423,7072.0 +1697406900000,0.6425,0.6426,0.6424,0.6424,463.0 +1697406960000,0.6425,0.6429,0.6425,0.6429,3199.0 +1697407020000,0.6429,0.6429,0.6429,0.6429,0.0 +1697407080000,0.6431,0.6431,0.643,0.6431,406.0 +1697407140000,0.6431,0.6431,0.6431,0.6431,249.0 +1697407200000,0.6431,0.6435,0.6429,0.6434,6217.0 +1697407260000,0.6433,0.6436,0.6433,0.6436,1400.0 +1697407320000,0.6436,0.6437,0.6433,0.6436,1393.0 +1697407380000,0.6438,0.6439,0.6433,0.6433,695.0 +1697407440000,0.6436,0.6436,0.6433,0.6435,6833.0 +1697407500000,0.6436,0.6443,0.6434,0.6437,3064.0 +1697407560000,0.6437,0.6442,0.6437,0.6439,1077.0 +1697407620000,0.644,0.644,0.6437,0.6437,1008.0 +1697407680000,0.6439,0.6441,0.6439,0.6441,546.0 +1697407740000,0.644,0.644,0.6436,0.6437,743.0 +1697407800000,0.6439,0.644,0.6432,0.6433,1741.0 +1697407860000,0.6432,0.6438,0.6432,0.6438,1963.0 +1697407920000,0.6437,0.6437,0.6435,0.6436,581.0 +1697407980000,0.6435,0.6435,0.6424,0.6424,5997.0 +1697408040000,0.6428,0.6433,0.6428,0.6433,2924.0 +1697408100000,0.6435,0.6439,0.6434,0.6436,1374.0 +1697408160000,0.6435,0.6436,0.6434,0.6436,1556.0 +1697408220000,0.6437,0.6439,0.6434,0.6437,1915.0 +1697408280000,0.6435,0.6444,0.6434,0.6443,6574.0 +1697408340000,0.6443,0.6445,0.6441,0.6444,1882.0 +1697408400000,0.6443,0.6444,0.6442,0.6443,491.0 +1697408460000,0.6441,0.6441,0.6431,0.6435,2934.0 +1697408520000,0.6436,0.6436,0.6435,0.6436,237.0 +1697408580000,0.6437,0.6437,0.6434,0.6437,606.0 +1697408640000,0.6434,0.6443,0.6432,0.6439,9166.0 +1697408700000,0.6439,0.6441,0.6439,0.6439,789.0 +1697408760000,0.644,0.644,0.6436,0.6436,1747.0 +1697408820000,0.644,0.6443,0.644,0.6442,438.0 +1697408880000,0.6443,0.6443,0.6442,0.6442,342.0 +1697408940000,0.6444,0.6447,0.6442,0.6442,2549.0 +1697409000000,0.6442,0.6448,0.6442,0.6448,726.0 +1697409060000,0.6448,0.645,0.6444,0.6446,4473.0 +1697409120000,0.6446,0.6449,0.6446,0.6449,403.0 +1697409180000,0.6449,0.645,0.6446,0.6446,922.0 +1697409240000,0.6445,0.6445,0.6445,0.6445,108.0 +1697409300000,0.6446,0.6446,0.6444,0.6445,968.0 +1697409360000,0.6445,0.6447,0.6445,0.6446,310.0 +1697409420000,0.6446,0.6447,0.6441,0.6443,1704.0 +1697409480000,0.6442,0.6442,0.6437,0.6438,1374.0 +1697409540000,0.644,0.644,0.6435,0.6436,458.0 +1697409600000,0.6434,0.6435,0.6434,0.6435,461.0 +1697409660000,0.6435,0.6439,0.643,0.643,6656.0 +1697409720000,0.6434,0.6434,0.6419,0.6419,7881.0 +1697409780000,0.6419,0.6427,0.6415,0.6427,11118.0 +1697409840000,0.642,0.6424,0.6414,0.6416,8470.0 +1697409900000,0.6415,0.6415,0.6411,0.6411,2897.0 +1697409960000,0.6412,0.6414,0.6399,0.6399,6304.0 +1697410020000,0.6402,0.6404,0.638,0.6386,33775.0 +1697410080000,0.6384,0.6393,0.6384,0.6393,5286.0 +1697410140000,0.6394,0.64,0.6394,0.6394,10969.0 +1697410200000,0.6394,0.6403,0.6394,0.6399,9260.0 +1697410260000,0.6399,0.6403,0.6397,0.6397,7032.0 +1697410320000,0.6397,0.6397,0.6392,0.6396,479.0 +1697410380000,0.6398,0.6399,0.6395,0.6395,878.0 +1697410440000,0.6395,0.6396,0.6394,0.6394,948.0 +1697410500000,0.6393,0.6396,0.6387,0.6396,3754.0 +1697410560000,0.6395,0.6397,0.6393,0.6397,900.0 +1697410620000,0.6395,0.6395,0.6391,0.6393,949.0 +1697410680000,0.6395,0.6395,0.6391,0.6391,335.0 +1697410740000,0.6391,0.6392,0.6386,0.6387,3065.0 +1697410800000,0.6389,0.6391,0.6385,0.639,3178.0 +1697410860000,0.6389,0.6393,0.6387,0.6393,1882.0 +1697410920000,0.639,0.6392,0.6387,0.639,1962.0 +1697410980000,0.6391,0.6391,0.6383,0.6383,1270.0 +1697411040000,0.6385,0.6389,0.6383,0.6389,2736.0 +1697411100000,0.6386,0.639,0.6386,0.639,1189.0 +1697411160000,0.6391,0.6394,0.6391,0.6392,7141.0 +1697411220000,0.6392,0.6398,0.639,0.6396,4504.0 +1697411280000,0.6395,0.6401,0.6395,0.6398,9663.0 +1697411340000,0.6398,0.6399,0.6398,0.6398,4123.0 +1697411400000,0.6399,0.6403,0.6399,0.6403,4408.0 +1697411460000,0.6404,0.6405,0.6399,0.6399,7721.0 +1697411520000,0.6399,0.6399,0.6395,0.6395,1698.0 +1697411580000,0.6393,0.6398,0.6393,0.6396,1867.0 +1697411640000,0.6396,0.6397,0.6393,0.6393,369.0 +1697411700000,0.6394,0.6395,0.6393,0.6394,382.0 +1697411760000,0.6395,0.6397,0.6393,0.6393,5457.0 +1697411820000,0.6392,0.6397,0.6392,0.6393,2950.0 +1697411880000,0.6392,0.6392,0.639,0.639,251.0 +1697411940000,0.6391,0.6392,0.6389,0.6391,498.0 +1697412000000,0.639,0.6394,0.639,0.639,1164.0 +1697412060000,0.639,0.6391,0.6387,0.6388,2139.0 +1697412120000,0.6387,0.6391,0.6386,0.6388,899.0 +1697412180000,0.6388,0.6391,0.6386,0.6386,1053.0 +1697412240000,0.6388,0.6389,0.6387,0.6389,31.0 +1697412300000,0.6388,0.6392,0.6388,0.639,1198.0 +1697412360000,0.6389,0.6391,0.6389,0.6391,185.0 +1697412420000,0.6391,0.6396,0.6391,0.6395,437.0 +1697412480000,0.6394,0.6394,0.6388,0.6388,753.0 +1697412540000,0.6391,0.6391,0.6391,0.6391,9.0 +1697412600000,0.639,0.6391,0.6387,0.6391,2725.0 +1697412660000,0.6391,0.6397,0.639,0.6397,6288.0 +1697412720000,0.6396,0.6399,0.6392,0.6397,5964.0 +1697412780000,0.6398,0.6398,0.6396,0.6396,681.0 +1697412840000,0.6397,0.6397,0.6395,0.6396,2518.0 +1697412900000,0.6398,0.64,0.6397,0.6397,997.0 +1697412960000,0.6397,0.64,0.6394,0.6399,1283.0 +1697413020000,0.6399,0.6403,0.6397,0.6399,1648.0 +1697413080000,0.6398,0.6401,0.6398,0.6399,731.0 +1697413140000,0.6399,0.6399,0.6396,0.6399,530.0 +1697413200000,0.6398,0.64,0.6397,0.6398,2395.0 +1697413260000,0.6399,0.6399,0.6397,0.6397,395.0 +1697413320000,0.6396,0.6396,0.6391,0.6394,7755.0 +1697413380000,0.6393,0.6393,0.6384,0.6384,21255.0 +1697413440000,0.6384,0.6386,0.6384,0.6386,849.0 +1697413500000,0.6389,0.6389,0.6387,0.6388,540.0 +1697413560000,0.6387,0.6387,0.638,0.638,8388.0 +1697413620000,0.6381,0.6385,0.638,0.6385,1290.0 +1697413680000,0.6384,0.6385,0.6384,0.6385,300.0 +1697413740000,0.6385,0.6385,0.6384,0.6384,168.0 +1697413800000,0.6385,0.6387,0.6383,0.6385,2757.0 +1697413860000,0.6385,0.6386,0.6385,0.6386,362.0 +1697413920000,0.6387,0.6391,0.6381,0.6384,7638.0 +1697413980000,0.6387,0.6388,0.6381,0.6381,1511.0 +1697414040000,0.6382,0.6384,0.6377,0.638,3244.0 +1697414100000,0.638,0.6384,0.638,0.6384,2048.0 +1697414160000,0.6382,0.6385,0.6382,0.6385,1471.0 +1697414220000,0.6385,0.6389,0.6384,0.6388,2327.0 +1697414280000,0.6389,0.639,0.6386,0.6388,2620.0 +1697414340000,0.6388,0.6392,0.6388,0.6392,3730.0 +1697414400000,0.6393,0.6395,0.6392,0.6394,12297.0 +1697414460000,0.6392,0.6394,0.6386,0.6394,28059.0 +1697414520000,0.6395,0.6395,0.6386,0.6386,10675.0 +1697414580000,0.6387,0.6389,0.6387,0.6388,7382.0 +1697414640000,0.6387,0.6389,0.6384,0.6384,5510.0 +1697414700000,0.6385,0.6385,0.6383,0.6384,8433.0 +1697414760000,0.6384,0.6389,0.6384,0.6389,14631.0 +1697414820000,0.6389,0.6389,0.6386,0.6389,4955.0 +1697414880000,0.6389,0.6389,0.6386,0.6387,4178.0 +1697414940000,0.6388,0.6392,0.6388,0.6392,3682.0 +1697415000000,0.6392,0.6395,0.6391,0.6393,2957.0 +1697415060000,0.6392,0.6396,0.6392,0.6393,8896.0 +1697415120000,0.6395,0.6398,0.6395,0.6396,2668.0 +1697415180000,0.6397,0.6397,0.6387,0.6387,5837.0 +1697415240000,0.6388,0.6392,0.6388,0.6391,8060.0 +1697415300000,0.6392,0.6392,0.639,0.6392,5083.0 +1697415360000,0.6392,0.6393,0.6389,0.639,9225.0 +1697415420000,0.6389,0.639,0.6388,0.6389,4070.0 +1697415480000,0.6389,0.639,0.6388,0.6389,3664.0 +1697415540000,0.6388,0.639,0.6388,0.639,705.0 +1697415600000,0.639,0.6393,0.6389,0.6393,2308.0 +1697415660000,0.6392,0.6397,0.6392,0.6394,3297.0 +1697415720000,0.6396,0.6396,0.6394,0.6394,3325.0 +1697415780000,0.6394,0.6398,0.6394,0.6396,10772.0 +1697415840000,0.6396,0.6398,0.6396,0.6397,1788.0 +1697415900000,0.6397,0.6397,0.6394,0.6395,2283.0 +1697415960000,0.6395,0.6399,0.6395,0.6399,6738.0 +1697416020000,0.6398,0.6401,0.6398,0.6399,6276.0 +1697416080000,0.6399,0.6402,0.6399,0.6401,335.0 +1697416140000,0.64,0.64,0.6392,0.6399,10344.0 +1697416200000,0.6399,0.6403,0.6399,0.6403,5630.0 +1697416260000,0.6403,0.6406,0.6401,0.6401,3319.0 +1697416320000,0.64,0.64,0.6399,0.64,1262.0 +1697416380000,0.6401,0.6406,0.6401,0.6405,5628.0 +1697416440000,0.6405,0.6406,0.6403,0.6403,2418.0 +1697416500000,0.6403,0.6407,0.6403,0.6404,3507.0 +1697416560000,0.6404,0.6404,0.6401,0.6401,4584.0 +1697416620000,0.6401,0.6402,0.6397,0.6398,1369.0 +1697416680000,0.6397,0.6397,0.6396,0.6396,198.0 +1697416740000,0.6397,0.6401,0.6397,0.64,7420.0 +1697416800000,0.64,0.64,0.6399,0.64,1535.0 +1697416860000,0.64,0.6401,0.6399,0.6399,6895.0 +1697416920000,0.6399,0.64,0.6399,0.6399,271.0 +1697416980000,0.6399,0.6399,0.6399,0.6399,247.0 +1697417040000,0.6399,0.64,0.6399,0.6399,4175.0 +1697417100000,0.6399,0.64,0.6399,0.64,517.0 +1697417160000,0.64,0.6404,0.64,0.6401,13672.0 +1697417220000,0.6402,0.6405,0.6401,0.6403,9764.0 +1697417280000,0.6404,0.6404,0.6404,0.6404,1412.0 +1697417340000,0.6404,0.6405,0.6404,0.6405,560.0 +1697417400000,0.6405,0.6411,0.6405,0.6406,11210.0 +1697417460000,0.6407,0.6413,0.6407,0.6413,4162.0 +1697417520000,0.6413,0.6417,0.6413,0.6416,10038.0 +1697417580000,0.6417,0.6417,0.6414,0.6414,2684.0 +1697417640000,0.6415,0.6415,0.6413,0.6413,1002.0 +1697417700000,0.6413,0.6417,0.6413,0.6417,9588.0 +1697417760000,0.6415,0.6416,0.6412,0.6412,3830.0 +1697417820000,0.6411,0.6411,0.6404,0.6406,8137.0 +1697417880000,0.6407,0.641,0.6407,0.641,5148.0 +1697417940000,0.6408,0.6411,0.6407,0.641,4561.0 +1697418000000,0.641,0.6419,0.641,0.6416,13717.0 +1697418060000,0.6415,0.6416,0.6411,0.6416,7521.0 +1697418120000,0.6415,0.6418,0.6415,0.6418,5016.0 +1697418180000,0.6419,0.6423,0.6419,0.6423,7677.0 +1697418240000,0.6424,0.6426,0.6424,0.6426,2267.0 +1697418300000,0.6426,0.643,0.6426,0.643,2135.0 +1697418360000,0.6429,0.6429,0.6428,0.6428,2475.0 +1697418420000,0.6429,0.6432,0.6429,0.6432,7094.0 +1697418480000,0.6431,0.6431,0.6428,0.6431,11454.0 +1697418540000,0.643,0.643,0.6427,0.643,4729.0 +1697418600000,0.6431,0.6432,0.6431,0.6431,237.0 +1697418660000,0.6433,0.6433,0.643,0.6433,4954.0 +1697418720000,0.6433,0.6435,0.6432,0.6434,1913.0 +1697418780000,0.6434,0.6435,0.6434,0.6434,653.0 +1697418840000,0.6433,0.6433,0.643,0.6432,5076.0 +1697418900000,0.6432,0.6437,0.6432,0.6437,4515.0 +1697418960000,0.6437,0.6439,0.6425,0.6427,15914.0 +1697419020000,0.6426,0.6426,0.6421,0.6423,7844.0 +1697419080000,0.6421,0.6421,0.6419,0.6419,3756.0 +1697419140000,0.6419,0.6421,0.6419,0.642,3004.0 +1697419200000,0.642,0.6421,0.6417,0.6419,8835.0 +1697419260000,0.6419,0.6421,0.6417,0.6417,10677.0 +1697419320000,0.6417,0.6418,0.6416,0.6418,1068.0 +1697419380000,0.6418,0.642,0.6418,0.642,2234.0 +1697419440000,0.642,0.642,0.642,0.642,58.0 +1697419500000,0.6421,0.6424,0.6421,0.6423,11676.0 +1697419560000,0.6424,0.6427,0.6423,0.6424,12468.0 +1697419620000,0.6426,0.6431,0.6426,0.643,8382.0 +1697419680000,0.6431,0.6434,0.6431,0.6434,3679.0 +1697419740000,0.6435,0.6439,0.6435,0.6438,5712.0 +1697419800000,0.6439,0.6442,0.6439,0.6442,5976.0 +1697419860000,0.6442,0.6444,0.6435,0.6435,9492.0 +1697419920000,0.6435,0.6438,0.6435,0.6438,5339.0 +1697419980000,0.6438,0.6442,0.6434,0.6434,5117.0 +1697420040000,0.6435,0.6438,0.6435,0.6437,1950.0 +1697420100000,0.6436,0.6437,0.6432,0.6432,3537.0 +1697420160000,0.6432,0.6432,0.6429,0.6431,5321.0 +1697420220000,0.6431,0.6431,0.6422,0.6422,9413.0 +1697420280000,0.6423,0.6426,0.6423,0.6426,5614.0 +1697420340000,0.6425,0.6425,0.6421,0.6422,5638.0 +1697420400000,0.6423,0.6425,0.6423,0.6425,2575.0 +1697420460000,0.6424,0.6426,0.6423,0.6423,4477.0 +1697420520000,0.6423,0.6425,0.6423,0.6425,4415.0 +1697420580000,0.6425,0.6426,0.6422,0.6426,9977.0 +1697420640000,0.6425,0.6425,0.6421,0.6423,6504.0 +1697420700000,0.6425,0.6425,0.6423,0.6424,4752.0 +1697420760000,0.6425,0.6429,0.6425,0.6429,2073.0 +1697420820000,0.643,0.6433,0.6429,0.643,3260.0 +1697420880000,0.643,0.6431,0.6428,0.6431,4270.0 +1697420940000,0.6431,0.6434,0.6431,0.6432,945.0 +1697421000000,0.6432,0.6434,0.6432,0.6434,6313.0 +1697421060000,0.6435,0.6436,0.6435,0.6436,7489.0 +1697421120000,0.6435,0.6438,0.6435,0.6438,1903.0 +1697421180000,0.6439,0.6441,0.6436,0.6438,10909.0 +1697421240000,0.6438,0.6439,0.6437,0.6439,1877.0 +1697421300000,0.6439,0.6446,0.6439,0.6444,16745.0 +1697421360000,0.6444,0.6447,0.6444,0.6447,660.0 +1697421420000,0.6447,0.6448,0.6444,0.6444,9878.0 +1697421480000,0.6444,0.6444,0.6441,0.6442,989.0 +1697421540000,0.6441,0.6443,0.6441,0.6443,5566.0 +1697421600000,0.6444,0.6445,0.6441,0.6441,4393.0 +1697421660000,0.6442,0.6442,0.6438,0.6442,8389.0 +1697421720000,0.644,0.644,0.6437,0.6439,7567.0 +1697421780000,0.6436,0.6438,0.6436,0.6437,1149.0 +1697421840000,0.6437,0.6437,0.6436,0.6436,1824.0 +1697421900000,0.6436,0.6437,0.6434,0.6434,10976.0 +1697421960000,0.6433,0.6433,0.6427,0.6428,3519.0 +1697422020000,0.6428,0.6429,0.6421,0.6421,5743.0 +1697422080000,0.6422,0.6427,0.642,0.6422,26481.0 +1697422140000,0.6422,0.6424,0.642,0.6421,8203.0 +1697422200000,0.6423,0.6425,0.6422,0.6422,5165.0 +1697422260000,0.6422,0.6427,0.6422,0.6427,2854.0 +1697422320000,0.6426,0.6429,0.6426,0.6428,1877.0 +1697422380000,0.6427,0.6427,0.6427,0.6427,464.0 +1697422440000,0.6426,0.6426,0.6423,0.6425,5029.0 +1697422500000,0.6428,0.6429,0.6426,0.6429,2772.0 +1697422560000,0.6429,0.6431,0.6429,0.6431,2597.0 +1697422620000,0.6434,0.6439,0.6434,0.6439,1658.0 +1697422680000,0.644,0.644,0.6439,0.6439,982.0 +1697422740000,0.6439,0.6441,0.6438,0.644,6751.0 +1697422800000,0.644,0.6442,0.6439,0.6441,2690.0 +1697422860000,0.644,0.6445,0.6439,0.6444,8965.0 +1697422920000,0.6445,0.6447,0.6445,0.6446,9600.0 +1697422980000,0.6446,0.6448,0.6446,0.6448,1163.0 +1697423040000,0.6449,0.6451,0.6448,0.645,4205.0 +1697423100000,0.6449,0.6453,0.6449,0.6453,3911.0 +1697423160000,0.6454,0.6456,0.6453,0.6456,5219.0 +1697423220000,0.6454,0.6457,0.6453,0.6455,12464.0 +1697423280000,0.6455,0.6455,0.6453,0.6453,3296.0 +1697423340000,0.6455,0.6456,0.6454,0.6454,2531.0 +1697423400000,0.6454,0.646,0.6454,0.6458,8521.0 +1697423460000,0.6459,0.6462,0.6458,0.6462,4376.0 +1697423520000,0.6463,0.6465,0.6461,0.6461,16397.0 +1697423580000,0.6461,0.6461,0.6457,0.6457,13540.0 +1697423640000,0.6458,0.6458,0.6455,0.6455,3744.0 +1697423700000,0.6455,0.6455,0.6454,0.6455,4847.0 +1697423760000,0.6455,0.6464,0.6455,0.6459,16887.0 +1697423820000,0.6461,0.6462,0.6459,0.6462,738.0 +1697423880000,0.6462,0.6463,0.6454,0.6454,5507.0 +1697423940000,0.6454,0.6454,0.6434,0.6438,24114.0 +1697424000000,0.6438,0.6438,0.6434,0.6438,9306.0 +1697424060000,0.6439,0.644,0.6437,0.6437,6457.0 +1697424120000,0.6439,0.6439,0.6437,0.6437,6021.0 +1697424180000,0.6437,0.6437,0.6435,0.6436,3719.0 +1697424240000,0.6436,0.6436,0.6434,0.6434,450.0 +1697424300000,0.6434,0.6436,0.6432,0.6435,6290.0 +1697424360000,0.6435,0.6435,0.6431,0.6431,6653.0 +1697424420000,0.6431,0.6431,0.643,0.643,5627.0 +1697424480000,0.6429,0.6429,0.6424,0.6428,3246.0 +1697424540000,0.6428,0.643,0.6422,0.6425,9129.0 +1697424600000,0.6426,0.6428,0.6422,0.6423,2742.0 +1697424660000,0.6423,0.6424,0.6421,0.6424,2535.0 +1697424720000,0.6424,0.643,0.6423,0.6425,9869.0 +1697424780000,0.6427,0.6429,0.6425,0.6429,6983.0 +1697424840000,0.6429,0.643,0.6427,0.6427,5114.0 +1697424900000,0.6427,0.6427,0.6425,0.6426,3543.0 +1697424960000,0.6425,0.6426,0.6424,0.6426,1406.0 +1697425020000,0.6427,0.6427,0.6423,0.6423,3165.0 +1697425080000,0.6424,0.6426,0.642,0.642,12179.0 +1697425140000,0.6421,0.6423,0.6421,0.6423,5524.0 +1697425200000,0.6426,0.643,0.6426,0.6429,2850.0 +1697425260000,0.6429,0.6429,0.6424,0.6425,13404.0 +1697425320000,0.6425,0.6427,0.6422,0.6427,10737.0 +1697425380000,0.6427,0.643,0.6427,0.643,2576.0 +1697425440000,0.6428,0.643,0.6427,0.6429,2544.0 +1697425500000,0.6428,0.6428,0.6415,0.6415,9998.0 +1697425560000,0.6416,0.6416,0.6415,0.6416,4764.0 +1697425620000,0.6417,0.6417,0.6415,0.6415,1789.0 +1697425680000,0.6415,0.6415,0.6407,0.6409,25213.0 +1697425740000,0.641,0.6411,0.6409,0.6411,10788.0 +1697425800000,0.6411,0.6414,0.641,0.6413,836.0 +1697425860000,0.6413,0.6413,0.6411,0.6412,4870.0 +1697425920000,0.6411,0.6411,0.6408,0.6409,4522.0 +1697425980000,0.6409,0.6412,0.6408,0.6412,3009.0 +1697426040000,0.6413,0.6414,0.6413,0.6413,971.0 +1697426100000,0.6414,0.6414,0.641,0.641,2667.0 +1697426160000,0.6409,0.6409,0.6407,0.6407,3433.0 +1697426220000,0.6407,0.641,0.6407,0.641,6221.0 +1697426280000,0.6409,0.641,0.6408,0.641,202.0 +1697426340000,0.641,0.641,0.6409,0.6409,387.0 +1697426400000,0.6409,0.6417,0.6409,0.6417,1778.0 +1697426460000,0.6417,0.6417,0.6415,0.6416,2799.0 +1697426520000,0.6414,0.6414,0.6412,0.6414,2803.0 +1697426580000,0.6414,0.6415,0.6414,0.6415,321.0 +1697426640000,0.6414,0.6415,0.6413,0.6414,2843.0 +1697426700000,0.6414,0.6426,0.6414,0.6426,7638.0 +1697426760000,0.6427,0.6428,0.6426,0.6426,5112.0 +1697426820000,0.6426,0.6426,0.6424,0.6425,1482.0 +1697426880000,0.6425,0.6432,0.6425,0.6431,783.0 +1697426940000,0.6431,0.6431,0.6429,0.6429,2702.0 +1697427000000,0.6428,0.6429,0.6428,0.6429,118.0 +1697427060000,0.6429,0.6431,0.6429,0.6431,2482.0 +1697427120000,0.6433,0.6439,0.6433,0.6439,7728.0 +1697427180000,0.644,0.6441,0.6438,0.644,7903.0 +1697427240000,0.644,0.6441,0.6437,0.6438,1312.0 +1697427300000,0.6438,0.6444,0.6437,0.6442,8344.0 +1697427360000,0.6442,0.6443,0.6441,0.6441,2824.0 +1697427420000,0.6442,0.6444,0.644,0.6444,6593.0 +1697427480000,0.6442,0.6447,0.6442,0.6445,1949.0 +1697427540000,0.6446,0.6448,0.6445,0.6445,7129.0 +1697427600000,0.6445,0.6447,0.6445,0.6447,6191.0 +1697427660000,0.6448,0.6451,0.6448,0.6449,4651.0 +1697427720000,0.6449,0.6454,0.6449,0.6453,4562.0 +1697427780000,0.6455,0.6458,0.6455,0.6456,4033.0 +1697427840000,0.6458,0.6458,0.6458,0.6458,150.0 +1697427900000,0.6458,0.6459,0.6456,0.6459,3771.0 +1697427960000,0.6458,0.6461,0.6456,0.6461,3714.0 +1697428020000,0.6461,0.6463,0.6459,0.6461,4071.0 +1697428080000,0.6462,0.6462,0.6457,0.6457,5552.0 +1697428140000,0.6456,0.6459,0.6456,0.6457,4990.0 +1697428200000,0.6458,0.6461,0.6458,0.6461,3308.0 +1697428260000,0.6461,0.6461,0.6461,0.6461,76.0 +1697428320000,0.646,0.6461,0.646,0.6461,2054.0 +1697428380000,0.6461,0.6461,0.645,0.6454,14082.0 +1697428440000,0.6454,0.6454,0.645,0.6451,4273.0 +1697428500000,0.645,0.6457,0.645,0.6455,14037.0 +1697428560000,0.6455,0.6457,0.6453,0.6456,5579.0 +1697428620000,0.6456,0.6456,0.6454,0.6454,1276.0 +1697428680000,0.6455,0.6457,0.6455,0.6455,33.0 +1697428740000,0.6456,0.6456,0.6454,0.6454,879.0 +1697428800000,0.6454,0.6457,0.6452,0.6455,9541.0 +1697428860000,0.6454,0.6457,0.6453,0.6457,3101.0 +1697428920000,0.6457,0.6457,0.6455,0.6457,2447.0 +1697428980000,0.6457,0.6458,0.6456,0.6456,1677.0 +1697429040000,0.6455,0.6456,0.6455,0.6456,1586.0 +1697429100000,0.6456,0.6456,0.6448,0.6448,3808.0 +1697429160000,0.6448,0.6449,0.644,0.6441,9286.0 +1697429220000,0.644,0.6441,0.6439,0.6439,1650.0 +1697429280000,0.6437,0.6437,0.6434,0.6434,3520.0 +1697429340000,0.6434,0.6435,0.6434,0.6434,8898.0 +1697429400000,0.6433,0.6434,0.6431,0.6432,5263.0 +1697429460000,0.6432,0.6433,0.6432,0.6432,187.0 +1697429520000,0.6432,0.6432,0.6431,0.6431,972.0 +1697429580000,0.6432,0.6432,0.6429,0.6429,2878.0 +1697429640000,0.6429,0.6429,0.6428,0.6428,940.0 +1697429700000,0.6428,0.6428,0.6427,0.6428,1290.0 +1697429760000,0.6427,0.6427,0.6424,0.6425,7917.0 +1697429820000,0.6425,0.6425,0.6424,0.6424,816.0 +1697429880000,0.6425,0.6427,0.6424,0.6425,7693.0 +1697429940000,0.6426,0.6426,0.6425,0.6425,179.0 +1697430000000,0.6425,0.6425,0.6416,0.6418,11017.0 +1697430060000,0.6418,0.6421,0.6418,0.642,6971.0 +1697430120000,0.642,0.6421,0.642,0.6421,8025.0 +1697430180000,0.6422,0.6422,0.6422,0.6422,2398.0 +1697430240000,0.6421,0.6421,0.6419,0.6419,4222.0 +1697430300000,0.6418,0.6418,0.6418,0.6418,54.0 +1697430360000,0.642,0.642,0.642,0.642,48.0 +1697430420000,0.642,0.6421,0.6416,0.6421,6188.0 +1697430480000,0.6421,0.6424,0.6421,0.6424,1820.0 +1697430540000,0.6424,0.6424,0.642,0.6421,3663.0 +1697430600000,0.6422,0.6423,0.6422,0.6423,873.0 +1697430660000,0.6423,0.6426,0.6423,0.6426,1829.0 +1697430720000,0.6426,0.6427,0.6424,0.6424,4827.0 +1697430780000,0.6425,0.6427,0.6423,0.6423,3098.0 +1697430840000,0.6423,0.6425,0.6423,0.6423,1982.0 +1697430900000,0.6425,0.6426,0.6425,0.6426,1310.0 +1697430960000,0.6426,0.6426,0.642,0.642,8370.0 +1697431020000,0.6419,0.6419,0.6418,0.6418,131.0 +1697431080000,0.6418,0.6418,0.6416,0.6417,1286.0 +1697431140000,0.6417,0.642,0.6417,0.6419,905.0 +1697431200000,0.6419,0.6419,0.6416,0.6418,1676.0 +1697431260000,0.6417,0.6417,0.6417,0.6417,12.0 +1697431320000,0.6417,0.6417,0.6416,0.6417,645.0 +1697431380000,0.6418,0.6418,0.6418,0.6418,844.0 +1697431440000,0.6418,0.6418,0.6417,0.6417,319.0 +1697431500000,0.6418,0.6423,0.6418,0.6423,1723.0 +1697431560000,0.6424,0.6424,0.6421,0.6422,3676.0 +1697431620000,0.6423,0.6423,0.6423,0.6423,31.0 +1697431680000,0.6423,0.6431,0.6423,0.6429,11425.0 +1697431740000,0.643,0.6431,0.6428,0.6428,6861.0 +1697431800000,0.6429,0.6429,0.6427,0.6427,3232.0 +1697431860000,0.6427,0.6432,0.6427,0.6431,3186.0 +1697431920000,0.6431,0.6432,0.6426,0.643,12610.0 +1697431980000,0.6428,0.6429,0.6428,0.6429,2631.0 +1697432040000,0.643,0.643,0.643,0.643,594.0 +1697432100000,0.6432,0.6432,0.6431,0.6431,173.0 +1697432160000,0.6433,0.6435,0.6432,0.6432,6238.0 +1697432220000,0.6431,0.6432,0.643,0.6432,1378.0 +1697432280000,0.6431,0.6431,0.6429,0.6431,1929.0 +1697432340000,0.6431,0.6431,0.6431,0.6431,312.0 +1697432400000,0.643,0.6434,0.6429,0.6432,7742.0 +1697432460000,0.6432,0.6436,0.6432,0.6436,4365.0 +1697432520000,0.6436,0.644,0.6436,0.6439,8971.0 +1697432580000,0.6439,0.6441,0.6439,0.6439,5118.0 +1697432640000,0.6439,0.644,0.6439,0.6439,9354.0 +1697432700000,0.6439,0.6439,0.6437,0.6437,10120.0 +1697432760000,0.6437,0.6439,0.6435,0.6439,10316.0 +1697432820000,0.6439,0.6439,0.6436,0.6436,9235.0 +1697432880000,0.6436,0.6436,0.6434,0.6435,11863.0 +1697432940000,0.6435,0.6437,0.6433,0.6437,6961.0 +1697433000000,0.6436,0.6437,0.6431,0.6436,14509.0 +1697433060000,0.6433,0.6436,0.6433,0.6436,2994.0 +1697433120000,0.6436,0.6437,0.6431,0.6431,6546.0 +1697433180000,0.6433,0.6435,0.6433,0.6434,1615.0 +1697433240000,0.6436,0.644,0.6434,0.644,10996.0 +1697433300000,0.6438,0.644,0.6438,0.6439,1988.0 +1697433360000,0.6439,0.6505,0.6438,0.6503,83142.0 +1697433420000,0.6503,0.6548,0.6497,0.6509,167314.0 +1697433480000,0.6509,0.6537,0.6507,0.6519,64779.0 +1697433540000,0.6521,0.6542,0.652,0.6542,27019.0 +1697433600000,0.6542,0.655,0.6534,0.655,23655.0 +1697433660000,0.6547,0.6547,0.6524,0.6524,40482.0 +1697433720000,0.6525,0.6526,0.6507,0.6518,45967.0 +1697433780000,0.6517,0.6544,0.6517,0.6538,27665.0 +1697433840000,0.6538,0.6549,0.6528,0.6544,26323.0 +1697433900000,0.6543,0.6554,0.6537,0.6545,29864.0 +1697433960000,0.655,0.655,0.6543,0.6546,4904.0 +1697434020000,0.6548,0.6555,0.6542,0.655,20596.0 +1697434080000,0.6549,0.6552,0.6538,0.6542,21201.0 +1697434140000,0.6543,0.6544,0.6532,0.6532,15047.0 +1697434200000,0.6533,0.6555,0.6532,0.6555,41773.0 +1697434260000,0.6552,0.6553,0.6534,0.6534,19059.0 +1697434320000,0.6535,0.6537,0.6524,0.653,14817.0 +1697434380000,0.6531,0.6555,0.6531,0.655,14506.0 +1697434440000,0.6553,0.656,0.6539,0.6557,49001.0 +1697434500000,0.6561,0.6568,0.656,0.6566,15941.0 +1697434560000,0.6564,0.6577,0.656,0.656,27914.0 +1697434620000,0.6561,0.6569,0.6559,0.6562,13523.0 +1697434680000,0.6562,0.6574,0.656,0.6569,20709.0 +1697434740000,0.657,0.6584,0.6569,0.6584,24601.0 +1697434800000,0.6583,0.6585,0.6562,0.6564,37638.0 +1697434860000,0.6562,0.6566,0.6549,0.6549,30406.0 +1697434920000,0.6552,0.6562,0.655,0.6559,8367.0 +1697434980000,0.6558,0.656,0.6554,0.6558,6206.0 +1697435040000,0.6555,0.656,0.6554,0.6559,6175.0 +1697435100000,0.656,0.6568,0.6557,0.6558,16661.0 +1697435160000,0.656,0.6561,0.6543,0.6543,15976.0 +1697435220000,0.6545,0.6547,0.6532,0.6534,33167.0 +1697435280000,0.6536,0.654,0.6528,0.6529,21516.0 +1697435340000,0.6532,0.6536,0.6528,0.6534,12590.0 +1697435400000,0.6536,0.6548,0.6535,0.6544,15052.0 +1697435460000,0.6544,0.6549,0.6544,0.6549,2923.0 +1697435520000,0.6549,0.656,0.6549,0.6555,6847.0 +1697435580000,0.6555,0.6556,0.6544,0.6544,6501.0 +1697435640000,0.6544,0.6544,0.6538,0.6544,7655.0 +1697435700000,0.6546,0.6549,0.6536,0.6538,12799.0 +1697435760000,0.654,0.6544,0.6538,0.654,6669.0 +1697435820000,0.6542,0.6549,0.6542,0.6546,6983.0 +1697435880000,0.6547,0.6547,0.6543,0.6544,3390.0 +1697435940000,0.6545,0.655,0.6545,0.655,8688.0 +1697436000000,0.6551,0.656,0.6551,0.6555,31977.0 +1697436060000,0.6556,0.6581,0.6555,0.6581,94950.0 +1697436120000,0.658,0.658,0.6573,0.6575,20582.0 +1697436180000,0.6574,0.6575,0.6567,0.6569,9898.0 +1697436240000,0.6567,0.6569,0.6558,0.6558,16296.0 +1697436300000,0.6559,0.6564,0.6558,0.6564,20778.0 +1697436360000,0.6565,0.6566,0.6556,0.6556,14104.0 +1697436420000,0.6557,0.6557,0.6525,0.6529,77062.0 +1697436480000,0.6527,0.6529,0.6521,0.6521,23541.0 +1697436540000,0.6524,0.6529,0.6517,0.6527,22658.0 +1697436600000,0.6526,0.6539,0.6526,0.6536,10006.0 +1697436660000,0.6536,0.6541,0.6536,0.6538,6548.0 +1697436720000,0.6538,0.6539,0.6534,0.6535,9158.0 +1697436780000,0.6536,0.6544,0.6531,0.6544,14890.0 +1697436840000,0.6541,0.6541,0.6541,0.6541,208.0 +1697436900000,0.654,0.6544,0.6537,0.6537,19205.0 +1697436960000,0.6537,0.6538,0.6535,0.6535,360.0 +1697437020000,0.6534,0.6537,0.6533,0.6533,5388.0 +1697437080000,0.6535,0.6539,0.6532,0.6532,6432.0 +1697437140000,0.6532,0.6538,0.6531,0.6535,9091.0 +1697437200000,0.6534,0.6539,0.6533,0.6533,3793.0 +1697437260000,0.6533,0.654,0.6533,0.6537,11068.0 +1697437320000,0.6536,0.6538,0.6533,0.6533,2917.0 +1697437380000,0.6533,0.6538,0.6532,0.6537,5239.0 +1697437440000,0.6538,0.6542,0.6535,0.6537,6338.0 +1697437500000,0.6537,0.654,0.6535,0.6535,4792.0 +1697437560000,0.6537,0.6537,0.6528,0.6528,27212.0 +1697437620000,0.6528,0.6529,0.6528,0.6529,2380.0 +1697437680000,0.6528,0.6535,0.6528,0.653,13296.0 +1697437740000,0.6529,0.6532,0.6526,0.653,7060.0 +1697437800000,0.6532,0.6545,0.6532,0.6545,9899.0 +1697437860000,0.6546,0.6549,0.6543,0.6546,13202.0 +1697437920000,0.6548,0.6558,0.6548,0.6555,13742.0 +1697437980000,0.6556,0.6565,0.6556,0.6565,9040.0 +1697438040000,0.6566,0.6571,0.6565,0.6566,10700.0 +1697438100000,0.6566,0.6573,0.6566,0.6571,6372.0 +1697438160000,0.6571,0.6572,0.656,0.656,18041.0 +1697438220000,0.6562,0.6571,0.6559,0.657,11903.0 +1697438280000,0.6571,0.6574,0.6561,0.6562,20087.0 +1697438340000,0.6564,0.6566,0.6562,0.6563,4888.0 +1697438400000,0.6563,0.6563,0.6559,0.656,6155.0 +1697438460000,0.6561,0.6564,0.6559,0.6564,10250.0 +1697438520000,0.6563,0.6563,0.6559,0.6559,3013.0 +1697438580000,0.6559,0.6562,0.6555,0.6559,3555.0 +1697438640000,0.6561,0.6571,0.6559,0.6566,19439.0 +1697438700000,0.6567,0.6567,0.6561,0.6563,10741.0 +1697438760000,0.6562,0.6566,0.6561,0.6563,4673.0 +1697438820000,0.6564,0.6566,0.6558,0.6558,9198.0 +1697438880000,0.6558,0.6558,0.6557,0.6557,1250.0 +1697438940000,0.6557,0.6557,0.6552,0.6554,10718.0 +1697439000000,0.6554,0.6555,0.6551,0.6551,1418.0 +1697439060000,0.6551,0.6554,0.655,0.6554,6657.0 +1697439120000,0.655,0.655,0.6547,0.6548,1542.0 +1697439180000,0.655,0.6559,0.655,0.6559,9728.0 +1697439240000,0.6558,0.6559,0.6554,0.6556,6666.0 +1697439300000,0.6555,0.6557,0.6552,0.6555,9575.0 +1697439360000,0.6554,0.6559,0.6554,0.6558,913.0 +1697439420000,0.6557,0.6557,0.6556,0.6556,153.0 +1697439480000,0.6557,0.6563,0.6557,0.656,7131.0 +1697439540000,0.6563,0.6563,0.6554,0.6555,9157.0 +1697439600000,0.6556,0.6562,0.6552,0.6552,14310.0 +1697439660000,0.6553,0.6559,0.6553,0.6555,2948.0 +1697439720000,0.6555,0.6566,0.6555,0.6564,9999.0 +1697439780000,0.6565,0.6566,0.6562,0.6562,2878.0 +1697439840000,0.6562,0.6562,0.6554,0.6556,13328.0 +1697439900000,0.6556,0.6559,0.6554,0.6556,5727.0 +1697439960000,0.6557,0.656,0.6552,0.6552,7464.0 +1697440020000,0.6552,0.6552,0.6549,0.6549,11404.0 +1697440080000,0.6549,0.6549,0.6542,0.6545,6424.0 +1697440140000,0.6546,0.655,0.6546,0.655,2333.0 +1697440200000,0.655,0.6554,0.655,0.655,9625.0 +1697440260000,0.6549,0.6552,0.6547,0.6549,3967.0 +1697440320000,0.6549,0.6552,0.6549,0.655,3289.0 +1697440380000,0.6549,0.6549,0.6546,0.6549,4516.0 +1697440440000,0.655,0.655,0.6547,0.6549,2755.0 +1697440500000,0.6547,0.6547,0.6544,0.6544,579.0 +1697440560000,0.6544,0.6554,0.6544,0.6554,6483.0 +1697440620000,0.6554,0.6555,0.655,0.6551,2339.0 +1697440680000,0.6552,0.6552,0.6549,0.6549,1078.0 +1697440740000,0.655,0.6551,0.655,0.6551,263.0 +1697440800000,0.655,0.6552,0.655,0.6552,417.0 +1697440860000,0.6553,0.6554,0.6548,0.6551,2604.0 +1697440920000,0.6551,0.6552,0.6549,0.6552,1459.0 +1697440980000,0.6549,0.6549,0.6545,0.6548,3905.0 +1697441040000,0.6548,0.6549,0.6547,0.6547,971.0 +1697441100000,0.6548,0.6549,0.6545,0.6549,4801.0 +1697441160000,0.6549,0.655,0.6549,0.655,743.0 +1697441220000,0.6548,0.6556,0.6548,0.6555,5017.0 +1697441280000,0.6554,0.6554,0.6552,0.6552,823.0 +1697441340000,0.6553,0.6559,0.6553,0.6559,3517.0 +1697441400000,0.6558,0.6561,0.6558,0.656,3767.0 +1697441460000,0.656,0.6567,0.656,0.6566,3981.0 +1697441520000,0.6567,0.6569,0.6566,0.6568,8336.0 +1697441580000,0.6569,0.6569,0.6568,0.6568,1167.0 +1697441640000,0.6565,0.6565,0.6564,0.6564,334.0 +1697441700000,0.6563,0.6563,0.6559,0.6559,6418.0 +1697441760000,0.6558,0.6558,0.6554,0.6554,4951.0 +1697441820000,0.6556,0.6561,0.6556,0.6561,5825.0 +1697441880000,0.6561,0.6562,0.6551,0.6559,24864.0 +1697441940000,0.656,0.656,0.6558,0.6558,3660.0 +1697442000000,0.6558,0.6559,0.6557,0.6559,1841.0 +1697442060000,0.6558,0.6561,0.6557,0.6557,10657.0 +1697442120000,0.6559,0.656,0.6556,0.6556,1133.0 +1697442180000,0.6557,0.6557,0.655,0.655,2460.0 +1697442240000,0.6549,0.6549,0.6547,0.6547,3093.0 +1697442300000,0.6547,0.6547,0.6544,0.6544,4485.0 +1697442360000,0.6545,0.6546,0.6545,0.6545,334.0 +1697442420000,0.6545,0.6546,0.6543,0.6546,5914.0 +1697442480000,0.6543,0.6544,0.6542,0.6543,1446.0 +1697442540000,0.6542,0.6542,0.6534,0.654,12219.0 +1697442600000,0.6538,0.654,0.6537,0.6539,562.0 +1697442660000,0.6539,0.6541,0.6539,0.654,1749.0 +1697442720000,0.6541,0.6541,0.654,0.654,562.0 +1697442780000,0.654,0.654,0.6539,0.6539,540.0 +1697442840000,0.6539,0.6539,0.6534,0.6535,5674.0 +1697442900000,0.6536,0.6539,0.6536,0.6537,5821.0 +1697442960000,0.6537,0.6537,0.653,0.6532,9805.0 +1697443020000,0.653,0.6537,0.653,0.6537,4034.0 +1697443080000,0.6537,0.6537,0.6532,0.6532,3432.0 +1697443140000,0.6531,0.6534,0.6531,0.6534,3210.0 +1697443200000,0.6535,0.6545,0.6535,0.6539,12540.0 +1697443260000,0.654,0.6551,0.654,0.6549,9556.0 +1697443320000,0.6551,0.6553,0.6548,0.6549,3118.0 +1697443380000,0.6547,0.6547,0.6544,0.6545,2897.0 +1697443440000,0.6545,0.6545,0.6543,0.6543,1598.0 +1697443500000,0.6543,0.6543,0.6541,0.6543,5982.0 +1697443560000,0.6543,0.6548,0.6538,0.6548,12917.0 +1697443620000,0.6546,0.6547,0.6517,0.6519,79634.0 +1697443680000,0.6521,0.6532,0.6521,0.6531,18777.0 +1697443740000,0.6532,0.6533,0.6524,0.6525,12219.0 +1697443800000,0.6526,0.6526,0.6518,0.6522,11785.0 +1697443860000,0.6521,0.6521,0.6516,0.6518,2437.0 +1697443920000,0.6518,0.6518,0.651,0.6518,17824.0 +1697443980000,0.6518,0.652,0.6516,0.6517,8925.0 +1697444040000,0.6518,0.6521,0.6518,0.6518,5259.0 +1697444100000,0.6519,0.6526,0.6519,0.6523,9471.0 +1697444160000,0.6524,0.6527,0.6524,0.6525,4714.0 +1697444220000,0.6524,0.6526,0.6524,0.6525,1998.0 +1697444280000,0.6524,0.6536,0.6524,0.6532,14656.0 +1697444340000,0.6532,0.6532,0.653,0.6531,1849.0 +1697444400000,0.653,0.653,0.6526,0.6526,5159.0 +1697444460000,0.6526,0.6526,0.6519,0.6519,3226.0 +1697444520000,0.6519,0.6523,0.6515,0.6515,2288.0 +1697444580000,0.6515,0.6522,0.6512,0.6519,6198.0 +1697444640000,0.6519,0.6524,0.6519,0.6523,1228.0 +1697444700000,0.6522,0.6522,0.6517,0.6517,3455.0 +1697444760000,0.6518,0.6518,0.6515,0.6515,1899.0 +1697444820000,0.6514,0.6518,0.6514,0.6514,4982.0 +1697444880000,0.6515,0.6517,0.6515,0.6516,3284.0 +1697444940000,0.6518,0.6521,0.6518,0.6518,6613.0 +1697445000000,0.6518,0.6522,0.6518,0.6522,809.0 +1697445060000,0.6523,0.6525,0.6523,0.6525,1726.0 +1697445120000,0.6526,0.6533,0.6524,0.6524,11298.0 +1697445180000,0.6527,0.6527,0.6524,0.6524,1946.0 +1697445240000,0.6524,0.6524,0.6515,0.6515,5638.0 +1697445300000,0.6515,0.6517,0.6513,0.6513,2792.0 +1697445360000,0.6513,0.6515,0.6513,0.6514,636.0 +1697445420000,0.6514,0.6518,0.6512,0.6512,2034.0 +1697445480000,0.6515,0.6515,0.6511,0.6514,3669.0 +1697445540000,0.6514,0.6518,0.6511,0.6517,1626.0 +1697445600000,0.6518,0.6521,0.6514,0.6517,1868.0 +1697445660000,0.6519,0.6519,0.6515,0.6515,247.0 +1697445720000,0.6516,0.6523,0.6515,0.6519,8907.0 +1697445780000,0.652,0.6525,0.652,0.6525,1792.0 +1697445840000,0.6525,0.653,0.6525,0.653,3508.0 +1697445900000,0.6529,0.6529,0.6522,0.6522,3400.0 +1697445960000,0.6522,0.6525,0.6521,0.6525,1354.0 +1697446020000,0.6524,0.6526,0.6522,0.6526,1826.0 +1697446080000,0.6526,0.653,0.6525,0.653,1737.0 +1697446140000,0.653,0.653,0.6527,0.6527,1343.0 +1697446200000,0.6525,0.6525,0.6523,0.6524,2816.0 +1697446260000,0.6522,0.6524,0.652,0.652,1677.0 +1697446320000,0.6522,0.6524,0.6522,0.6524,688.0 +1697446380000,0.6525,0.6527,0.6525,0.6526,378.0 +1697446440000,0.6527,0.6527,0.6526,0.6526,203.0 +1697446500000,0.6527,0.6527,0.6524,0.6524,290.0 +1697446560000,0.6525,0.6525,0.6515,0.6515,1061.0 +1697446620000,0.6515,0.6517,0.6511,0.6512,4747.0 +1697446680000,0.6512,0.6515,0.6512,0.6515,686.0 +1697446740000,0.6513,0.6515,0.6511,0.6511,818.0 +1697446800000,0.6512,0.6516,0.6512,0.6512,3621.0 +1697446860000,0.6512,0.6514,0.6512,0.6514,207.0 +1697446920000,0.6514,0.6516,0.6514,0.6514,2610.0 +1697446980000,0.6512,0.6515,0.651,0.651,6723.0 +1697447040000,0.6512,0.6514,0.6511,0.6511,1144.0 +1697447100000,0.6511,0.6511,0.6507,0.6507,2842.0 +1697447160000,0.6507,0.6507,0.6488,0.6492,21932.0 +1697447220000,0.6491,0.6493,0.6486,0.649,9582.0 +1697447280000,0.649,0.6493,0.6482,0.6489,7598.0 +1697447340000,0.6487,0.6488,0.6479,0.648,7940.0 +1697447400000,0.6479,0.6483,0.6465,0.648,30835.0 +1697447460000,0.648,0.6482,0.6476,0.6479,8893.0 +1697447520000,0.6475,0.6475,0.6469,0.6471,1810.0 +1697447580000,0.647,0.6478,0.647,0.6473,4860.0 +1697447640000,0.6476,0.6479,0.6473,0.6475,2558.0 +1697447700000,0.6475,0.6482,0.6474,0.6476,6615.0 +1697447760000,0.6476,0.648,0.6473,0.6476,8834.0 +1697447820000,0.6476,0.6477,0.6474,0.6474,1136.0 +1697447880000,0.6473,0.6473,0.6468,0.647,5843.0 +1697447940000,0.647,0.6475,0.6469,0.6474,1538.0 +1697448000000,0.6474,0.6478,0.6473,0.6473,1399.0 +1697448060000,0.6474,0.6486,0.6474,0.6484,1879.0 +1697448120000,0.6484,0.6484,0.6474,0.6474,5787.0 +1697448180000,0.6474,0.6474,0.6465,0.6471,10597.0 +1697448240000,0.6471,0.6476,0.647,0.647,526.0 +1697448300000,0.6471,0.6483,0.6471,0.648,2536.0 +1697448360000,0.6478,0.6479,0.6473,0.6473,674.0 +1697448420000,0.6472,0.6473,0.6471,0.6473,348.0 +1697448480000,0.6472,0.6472,0.6468,0.6471,1294.0 +1697448540000,0.6469,0.6475,0.6468,0.6474,2076.0 +1697448600000,0.6474,0.6477,0.6467,0.647,6915.0 +1697448660000,0.6471,0.6476,0.6467,0.6476,11910.0 +1697448720000,0.6476,0.6477,0.6473,0.6473,4727.0 +1697448780000,0.6475,0.6481,0.6475,0.6481,526.0 +1697448840000,0.6481,0.6481,0.6474,0.6475,3121.0 +1697448900000,0.6479,0.6482,0.6475,0.6481,1323.0 +1697448960000,0.6482,0.6484,0.6482,0.6484,834.0 +1697449020000,0.6484,0.6484,0.6481,0.6482,2500.0 +1697449080000,0.648,0.6481,0.648,0.6481,48.0 +1697449140000,0.6483,0.6489,0.6483,0.6489,5496.0 +1697449200000,0.6488,0.6489,0.6487,0.6487,1522.0 +1697449260000,0.6489,0.6491,0.6479,0.6486,9377.0 +1697449320000,0.6486,0.649,0.6477,0.6477,3597.0 +1697449380000,0.6481,0.6491,0.648,0.649,19761.0 +1697449440000,0.649,0.6498,0.649,0.6498,6083.0 +1697449500000,0.6498,0.6507,0.6497,0.6503,26461.0 +1697449560000,0.6503,0.6503,0.6496,0.65,11859.0 +1697449620000,0.6498,0.6498,0.6492,0.6492,2797.0 +1697449680000,0.6492,0.6504,0.6492,0.6504,7725.0 +1697449740000,0.6502,0.6502,0.6498,0.6498,270.0 +1697449800000,0.6498,0.6498,0.6493,0.6496,4330.0 +1697449860000,0.6496,0.6496,0.6495,0.6496,1996.0 +1697449920000,0.6496,0.6499,0.6496,0.6497,1770.0 +1697449980000,0.6496,0.6498,0.6494,0.6498,1838.0 +1697450040000,0.6498,0.6499,0.6495,0.6498,1831.0 +1697450100000,0.6497,0.6497,0.6495,0.6496,628.0 +1697450160000,0.6495,0.6503,0.6494,0.65,6764.0 +1697450220000,0.65,0.6501,0.6498,0.6499,2062.0 +1697450280000,0.6499,0.6501,0.6499,0.65,161.0 +1697450340000,0.65,0.6506,0.65,0.6503,1119.0 +1697450400000,0.6502,0.6503,0.6496,0.6496,1661.0 +1697450460000,0.6495,0.6498,0.6493,0.6498,1114.0 +1697450520000,0.6497,0.6502,0.6497,0.6502,1922.0 +1697450580000,0.6503,0.6506,0.6502,0.6502,3017.0 +1697450640000,0.6503,0.6512,0.65,0.6508,15408.0 +1697450700000,0.6507,0.6508,0.6502,0.6508,5515.0 +1697450760000,0.6508,0.651,0.6508,0.651,1304.0 +1697450820000,0.651,0.651,0.6498,0.6498,4655.0 +1697450880000,0.6499,0.6501,0.6493,0.6497,10564.0 +1697450940000,0.6497,0.6497,0.6496,0.6497,313.0 +1697451000000,0.6497,0.6501,0.6497,0.6501,849.0 +1697451060000,0.6501,0.6504,0.6501,0.6503,1318.0 +1697451120000,0.6503,0.6504,0.6497,0.65,992.0 +1697451180000,0.65,0.65,0.6494,0.6495,1580.0 +1697451240000,0.6495,0.6495,0.6494,0.6494,765.0 +1697451300000,0.6494,0.6494,0.6466,0.6476,104099.0 +1697451360000,0.6476,0.6476,0.6475,0.6475,5590.0 +1697451420000,0.6475,0.6478,0.6472,0.6476,4879.0 +1697451480000,0.6476,0.6476,0.6463,0.6469,7161.0 +1697451540000,0.6467,0.6469,0.6467,0.6469,2283.0 +1697451600000,0.647,0.6473,0.6469,0.6469,1918.0 +1697451660000,0.647,0.6473,0.647,0.6473,2313.0 +1697451720000,0.6473,0.6474,0.6465,0.647,9328.0 +1697451780000,0.6468,0.6468,0.6468,0.6468,62.0 +1697451840000,0.6468,0.647,0.6468,0.6469,2269.0 +1697451900000,0.6469,0.6469,0.6458,0.6458,13151.0 +1697451960000,0.646,0.6464,0.646,0.6464,685.0 +1697452020000,0.6463,0.6469,0.6461,0.6464,6874.0 +1697452080000,0.6463,0.6464,0.6462,0.6464,1542.0 +1697452140000,0.6463,0.6464,0.6459,0.6463,2210.0 +1697452200000,0.6463,0.6467,0.6463,0.6465,3536.0 +1697452260000,0.6465,0.6467,0.6465,0.6466,3716.0 +1697452320000,0.6465,0.6467,0.6463,0.6463,5094.0 +1697452380000,0.6464,0.6466,0.6463,0.6466,346.0 +1697452440000,0.6463,0.6466,0.6462,0.6462,4885.0 +1697452500000,0.6462,0.6469,0.6462,0.6469,4677.0 +1697452560000,0.6468,0.6469,0.6466,0.6467,626.0 +1697452620000,0.6467,0.6467,0.6462,0.6462,2980.0 +1697452680000,0.6463,0.6467,0.6462,0.6462,3849.0 +1697452740000,0.6465,0.6465,0.6463,0.6463,676.0 +1697452800000,0.6463,0.6474,0.6462,0.6474,14697.0 +1697452860000,0.6473,0.6473,0.6467,0.647,1043.0 +1697452920000,0.6471,0.6475,0.6471,0.6475,1181.0 +1697452980000,0.6475,0.6485,0.6475,0.6482,10606.0 +1697453040000,0.6484,0.6486,0.6483,0.6486,659.0 +1697453100000,0.6485,0.6486,0.6471,0.6471,2097.0 +1697453160000,0.6474,0.6479,0.6473,0.6473,816.0 +1697453220000,0.6475,0.6475,0.6467,0.6471,2537.0 +1697453280000,0.6471,0.6479,0.6471,0.6478,1148.0 +1697453340000,0.6476,0.6485,0.6476,0.6482,765.0 +1697453400000,0.6482,0.6482,0.6471,0.6471,3966.0 +1697453460000,0.6471,0.6474,0.6471,0.6474,2257.0 +1697453520000,0.6475,0.6482,0.6474,0.648,7683.0 +1697453580000,0.6479,0.6483,0.6479,0.6481,4771.0 +1697453640000,0.6481,0.6481,0.6479,0.6479,6359.0 +1697453700000,0.6479,0.6479,0.6468,0.6476,21506.0 +1697453760000,0.6473,0.6476,0.6471,0.6476,3293.0 +1697453820000,0.6476,0.6481,0.6476,0.6479,1127.0 +1697453880000,0.6479,0.6479,0.6472,0.6472,1505.0 +1697453940000,0.6473,0.6473,0.6465,0.6467,6706.0 +1697454000000,0.6468,0.6472,0.6468,0.6469,927.0 +1697454060000,0.6469,0.6473,0.6467,0.6467,2495.0 +1697454120000,0.6467,0.6467,0.6452,0.6459,36322.0 +1697454180000,0.6459,0.6465,0.6459,0.6462,658.0 +1697454240000,0.6462,0.6467,0.6462,0.6465,346.0 +1697454300000,0.6465,0.6469,0.6465,0.6468,420.0 +1697454360000,0.6468,0.647,0.6462,0.6464,7081.0 +1697454420000,0.6462,0.6463,0.6462,0.6462,342.0 +1697454480000,0.6465,0.6471,0.6465,0.6467,9317.0 +1697454540000,0.6468,0.6469,0.6463,0.6465,2378.0 +1697454600000,0.6466,0.6466,0.646,0.6463,15091.0 +1697454660000,0.6463,0.6463,0.646,0.6463,3954.0 +1697454720000,0.6463,0.6463,0.6459,0.6459,2825.0 +1697454780000,0.6462,0.6463,0.6462,0.6463,311.0 +1697454840000,0.6461,0.6461,0.6461,0.6461,826.0 +1697454900000,0.6461,0.6464,0.6461,0.6464,662.0 +1697454960000,0.6462,0.6463,0.646,0.6462,575.0 +1697455020000,0.6463,0.6463,0.6459,0.6459,971.0 +1697455080000,0.646,0.646,0.646,0.646,35.0 +1697455140000,0.646,0.6462,0.646,0.6461,1076.0 +1697455200000,0.6461,0.6466,0.6461,0.6466,782.0 +1697455260000,0.6466,0.6467,0.6461,0.6461,2651.0 +1697455320000,0.6463,0.6463,0.646,0.6462,3247.0 +1697455380000,0.6462,0.6467,0.6462,0.6463,2787.0 +1697455440000,0.6463,0.6464,0.6461,0.6461,255.0 +1697455500000,0.6463,0.6466,0.6458,0.6462,16549.0 +1697455560000,0.6459,0.646,0.6458,0.646,210.0 +1697455620000,0.646,0.646,0.6459,0.6459,515.0 +1697455680000,0.6458,0.6458,0.6458,0.6458,15.0 +1697455740000,0.6459,0.6459,0.6458,0.6458,376.0 +1697455800000,0.6457,0.6457,0.6454,0.6455,3023.0 +1697455860000,0.6454,0.6454,0.6441,0.645,21935.0 +1697455920000,0.6451,0.6488,0.6445,0.6483,129512.0 +1697455980000,0.6482,0.6505,0.6477,0.6493,57946.0 +1697456040000,0.6493,0.6493,0.6483,0.6485,9104.0 +1697456100000,0.6486,0.6486,0.6479,0.648,6389.0 +1697456160000,0.6481,0.6495,0.6478,0.6492,36903.0 +1697456220000,0.6493,0.6494,0.649,0.649,3089.0 +1697456280000,0.6491,0.6508,0.6489,0.6508,24556.0 +1697456340000,0.6507,0.6508,0.6502,0.6502,5908.0 +1697456400000,0.6501,0.6502,0.6498,0.6499,4071.0 +1697456460000,0.6499,0.6509,0.6499,0.6509,4737.0 +1697456520000,0.6507,0.6542,0.6504,0.6534,86769.0 +1697456580000,0.6535,0.6538,0.6524,0.6524,27328.0 +1697456640000,0.6522,0.6524,0.6519,0.6519,3503.0 +1697456700000,0.6519,0.6521,0.6515,0.6516,8302.0 +1697456760000,0.6516,0.6516,0.6511,0.6511,1678.0 +1697456820000,0.6512,0.6515,0.6512,0.6514,8415.0 +1697456880000,0.6513,0.6514,0.6512,0.6512,2132.0 +1697456940000,0.6511,0.6515,0.6509,0.6513,5276.0 +1697457000000,0.651,0.6517,0.6507,0.6511,9228.0 +1697457060000,0.6512,0.6514,0.6511,0.6512,3226.0 +1697457120000,0.6512,0.6515,0.6512,0.6512,2154.0 +1697457180000,0.6514,0.6517,0.6514,0.6515,67.0 +1697457240000,0.6517,0.6561,0.6515,0.6551,95345.0 +1697457300000,0.6553,0.6576,0.6548,0.6565,128147.0 +1697457360000,0.6564,0.6566,0.655,0.6562,63474.0 +1697457420000,0.6562,0.6574,0.6562,0.6563,51588.0 +1697457480000,0.6563,0.6563,0.6552,0.6553,20044.0 +1697457540000,0.6554,0.6562,0.655,0.6561,11613.0 +1697457600000,0.6564,0.6569,0.6547,0.6553,33132.0 +1697457660000,0.6551,0.6555,0.6549,0.6554,10154.0 +1697457720000,0.6553,0.6568,0.6552,0.6561,26112.0 +1697457780000,0.6563,0.6567,0.6562,0.6562,6499.0 +1697457840000,0.6563,0.6563,0.6557,0.6557,5549.0 +1697457900000,0.6557,0.6565,0.6553,0.6564,11402.0 +1697457960000,0.6563,0.6564,0.6558,0.6564,5163.0 +1697458020000,0.6565,0.6582,0.6562,0.6578,47940.0 +1697458080000,0.6578,0.6579,0.6572,0.6577,7705.0 +1697458140000,0.6574,0.6575,0.657,0.6575,8436.0 +1697458200000,0.6574,0.6577,0.6571,0.6577,3865.0 +1697458260000,0.6575,0.6593,0.6574,0.6589,18055.0 +1697458320000,0.6588,0.659,0.6575,0.6579,11941.0 +1697458380000,0.6577,0.6577,0.6569,0.6576,12771.0 +1697458440000,0.6577,0.6578,0.6566,0.6571,16956.0 +1697458500000,0.6571,0.6577,0.6571,0.6577,1931.0 +1697458560000,0.6579,0.6588,0.6579,0.6582,9522.0 +1697458620000,0.6583,0.6588,0.6582,0.6585,5524.0 +1697458680000,0.6585,0.6585,0.6575,0.6578,3075.0 +1697458740000,0.6575,0.6599,0.6569,0.6596,70619.0 +1697458800000,0.6595,0.6598,0.6583,0.6583,14935.0 +1697458860000,0.6584,0.6597,0.6583,0.6591,25678.0 +1697458920000,0.6596,0.6597,0.659,0.6591,3549.0 +1697458980000,0.6593,0.66,0.6589,0.6599,26428.0 +1697459040000,0.6599,0.6603,0.6592,0.6599,9571.0 +1697459100000,0.6597,0.661,0.6594,0.661,17357.0 +1697459160000,0.6608,0.662,0.6601,0.6611,56111.0 +1697459220000,0.6611,0.6616,0.6603,0.6603,14087.0 +1697459280000,0.6606,0.6613,0.6606,0.661,5827.0 +1697459340000,0.6609,0.6614,0.6606,0.6614,6368.0 +1697459400000,0.6612,0.6616,0.6608,0.6613,8444.0 +1697459460000,0.6614,0.6616,0.6607,0.6611,4663.0 +1697459520000,0.6611,0.6611,0.6608,0.661,3383.0 +1697459580000,0.6611,0.6613,0.6609,0.6611,2319.0 +1697459640000,0.6608,0.6608,0.6583,0.6588,54132.0 +1697459700000,0.6589,0.6597,0.6588,0.6597,3377.0 +1697459760000,0.6599,0.6606,0.6596,0.6606,4934.0 +1697459820000,0.6606,0.661,0.6604,0.6608,4066.0 +1697459880000,0.6606,0.661,0.6596,0.6596,13455.0 +1697459940000,0.6599,0.6601,0.6597,0.6601,2902.0 +1697460000000,0.66,0.6606,0.66,0.6603,4733.0 +1697460060000,0.6601,0.6601,0.6593,0.6597,3615.0 +1697460120000,0.6593,0.6594,0.6587,0.6587,4351.0 +1697460180000,0.6587,0.6589,0.6582,0.6587,9153.0 +1697460240000,0.6587,0.6588,0.6551,0.6573,101492.0 +1697460300000,0.6572,0.6577,0.6567,0.6576,14344.0 +1697460360000,0.6576,0.6584,0.6575,0.6583,10121.0 +1697460420000,0.6583,0.6591,0.6583,0.6586,10834.0 +1697460480000,0.6587,0.6591,0.6587,0.659,10682.0 +1697460540000,0.6589,0.6592,0.6586,0.6586,17763.0 +1697460600000,0.659,0.6596,0.6589,0.6596,14898.0 +1697460660000,0.6596,0.6599,0.6584,0.6585,5794.0 +1697460720000,0.6585,0.6594,0.6585,0.6592,9743.0 +1697460780000,0.6593,0.6595,0.6588,0.6589,7315.0 +1697460840000,0.6591,0.6594,0.6589,0.6592,3679.0 +1697460900000,0.6591,0.6593,0.659,0.6591,1709.0 +1697460960000,0.6592,0.6594,0.6582,0.6588,17670.0 +1697461020000,0.6587,0.6587,0.6581,0.6584,10789.0 +1697461080000,0.6585,0.6587,0.6584,0.6584,7454.0 +1697461140000,0.6586,0.6601,0.6585,0.6601,8396.0 +1697461200000,0.6597,0.6597,0.6592,0.6594,9959.0 +1697461260000,0.6594,0.6596,0.6593,0.6595,4604.0 +1697461320000,0.6593,0.6598,0.6589,0.6595,9707.0 +1697461380000,0.6597,0.66,0.6595,0.6596,6548.0 +1697461440000,0.6595,0.6606,0.6595,0.6602,11901.0 +1697461500000,0.6601,0.661,0.6596,0.6602,31063.0 +1697461560000,0.6602,0.6611,0.6602,0.6611,5967.0 +1697461620000,0.6609,0.6609,0.6604,0.6604,5395.0 +1697461680000,0.6603,0.6617,0.6601,0.6617,11973.0 +1697461740000,0.6613,0.6614,0.6606,0.6613,7785.0 +1697461800000,0.661,0.661,0.6606,0.6606,1384.0 +1697461860000,0.6606,0.6606,0.6594,0.6601,9294.0 +1697461920000,0.6598,0.6598,0.659,0.659,14411.0 +1697461980000,0.6591,0.66,0.6591,0.6594,10375.0 +1697462040000,0.6593,0.6603,0.6592,0.6603,8408.0 +1697462100000,0.6603,0.6613,0.6601,0.6601,19528.0 +1697462160000,0.6599,0.6602,0.6595,0.6601,13020.0 +1697462220000,0.6603,0.6603,0.6601,0.6601,257.0 +1697462280000,0.6602,0.6612,0.66,0.6609,6203.0 +1697462340000,0.6609,0.6613,0.6607,0.6613,757.0 +1697462400000,0.6614,0.6619,0.6609,0.6616,10391.0 +1697462460000,0.6616,0.6622,0.6615,0.662,3791.0 +1697462520000,0.6621,0.6635,0.6608,0.6608,37813.0 +1697462580000,0.6609,0.6625,0.6609,0.6612,13550.0 +1697462640000,0.6614,0.6618,0.6611,0.6616,9683.0 +1697462700000,0.6616,0.6632,0.6615,0.6632,6817.0 +1697462760000,0.6629,0.6655,0.6623,0.6647,34265.0 +1697462820000,0.6641,0.6691,0.6641,0.6658,105782.0 +1697462880000,0.6662,0.6714,0.6662,0.671,115113.0 +1697462940000,0.6703,0.6772,0.6698,0.6772,143955.0 +1697463000000,0.6772,0.6852,0.6771,0.6781,202007.0 +1697463060000,0.6779,0.68,0.6756,0.6756,96498.0 +1697463120000,0.6756,0.6756,0.6718,0.6718,64544.0 +1697463180000,0.6726,0.6734,0.6708,0.6708,78892.0 +1697463240000,0.6707,0.6726,0.6706,0.6711,35673.0 +1697463300000,0.6717,0.6717,0.6663,0.6672,67257.0 +1697463360000,0.667,0.6702,0.6667,0.6692,32856.0 +1697463420000,0.6685,0.6687,0.6669,0.6674,24865.0 +1697463480000,0.6673,0.669,0.6672,0.6689,16059.0 +1697463540000,0.6689,0.6693,0.667,0.667,37241.0 +1697463600000,0.6669,0.667,0.6609,0.6618,72317.0 +1697463660000,0.6609,0.6638,0.6608,0.6625,34881.0 +1697463720000,0.6624,0.663,0.6548,0.6559,177621.0 +1697463780000,0.6564,0.6599,0.6564,0.6594,46923.0 +1697463840000,0.6595,0.6609,0.6562,0.6582,86612.0 +1697463900000,0.6585,0.6619,0.6573,0.6613,60047.0 +1697463960000,0.6613,0.6618,0.6588,0.6591,37247.0 +1697464020000,0.6592,0.6592,0.6541,0.655,58299.0 +1697464080000,0.6555,0.6561,0.654,0.654,18777.0 +1697464140000,0.6537,0.6537,0.645,0.6466,81095.0 +1697464200000,0.6466,0.6546,0.6459,0.6535,76649.0 +1697464260000,0.6536,0.6545,0.6517,0.654,33058.0 +1697464320000,0.6543,0.6548,0.6534,0.6544,12027.0 +1697464380000,0.6548,0.6559,0.6533,0.6552,41975.0 +1697464440000,0.6553,0.6559,0.6539,0.6545,24515.0 +1697464500000,0.6544,0.6553,0.6533,0.6533,17347.0 +1697464560000,0.6534,0.6549,0.6523,0.653,21010.0 +1697464620000,0.6536,0.6539,0.6511,0.6526,49723.0 +1697464680000,0.6525,0.6531,0.6518,0.6518,16697.0 +1697464740000,0.6521,0.6534,0.6518,0.6522,8076.0 +1697464800000,0.6524,0.6555,0.6522,0.6555,24953.0 +1697464860000,0.6554,0.6565,0.6551,0.6554,30891.0 +1697464920000,0.6555,0.6556,0.6536,0.6536,7507.0 +1697464980000,0.654,0.6546,0.6525,0.6532,25229.0 +1697465040000,0.6531,0.6535,0.6521,0.6524,50006.0 +1697465100000,0.6523,0.6524,0.6508,0.6508,17642.0 +1697465160000,0.6509,0.6513,0.6499,0.6499,31454.0 +1697465220000,0.6498,0.6503,0.649,0.6499,17811.0 +1697465280000,0.6494,0.6499,0.6486,0.6497,17977.0 +1697465340000,0.6497,0.6506,0.6487,0.6501,24813.0 +1697465400000,0.6502,0.6502,0.6482,0.6494,26759.0 +1697465460000,0.6493,0.6515,0.6493,0.6515,29458.0 +1697465520000,0.6511,0.6516,0.6511,0.6513,17735.0 +1697465580000,0.6513,0.6518,0.6501,0.6505,29114.0 +1697465640000,0.6505,0.6514,0.6505,0.6513,16417.0 +1697465700000,0.6514,0.652,0.6512,0.6518,15672.0 +1697465760000,0.652,0.6525,0.652,0.6522,18291.0 +1697465820000,0.6521,0.6533,0.6514,0.6522,60775.0 +1697465880000,0.6522,0.6524,0.6509,0.6511,18664.0 +1697465940000,0.6512,0.6524,0.6512,0.6521,15271.0 +1697466000000,0.6522,0.6538,0.6522,0.6532,46521.0 +1697466060000,0.6535,0.6537,0.6531,0.6533,5686.0 +1697466120000,0.6534,0.6541,0.6534,0.6541,11139.0 +1697466180000,0.654,0.6545,0.6538,0.6545,6905.0 +1697466240000,0.6545,0.6558,0.6545,0.655,21559.0 +1697466300000,0.6552,0.6557,0.6538,0.6541,20591.0 +1697466360000,0.6543,0.6557,0.654,0.6552,15587.0 +1697466420000,0.6552,0.6554,0.6546,0.6551,20973.0 +1697466480000,0.655,0.6554,0.6546,0.6549,11802.0 +1697466540000,0.6553,0.6565,0.6552,0.6559,14711.0 +1697466600000,0.6559,0.6574,0.6544,0.6564,46226.0 +1697466660000,0.6563,0.6569,0.6556,0.6569,22116.0 +1697466720000,0.6563,0.6563,0.6553,0.6559,11296.0 +1697466780000,0.6557,0.6561,0.6549,0.6553,7409.0 +1697466840000,0.6553,0.6554,0.6542,0.6547,8586.0 +1697466900000,0.6545,0.6567,0.6545,0.6558,46230.0 +1697466960000,0.6556,0.6569,0.6554,0.6564,9209.0 +1697467020000,0.6564,0.6565,0.6561,0.6562,3778.0 +1697467080000,0.6563,0.6565,0.6559,0.6562,3350.0 +1697467140000,0.6563,0.6592,0.6563,0.6586,72278.0 +1697467200000,0.6585,0.6592,0.6573,0.6585,56104.0 +1697467260000,0.6586,0.6597,0.6577,0.6577,12232.0 +1697467320000,0.6578,0.6593,0.6574,0.6593,24433.0 +1697467380000,0.6594,0.6596,0.659,0.6591,4930.0 +1697467440000,0.6593,0.6596,0.6575,0.6584,39550.0 +1697467500000,0.6585,0.6587,0.6574,0.6579,11918.0 +1697467560000,0.6579,0.6583,0.6568,0.6573,9476.0 +1697467620000,0.6571,0.6592,0.6564,0.6586,48551.0 +1697467680000,0.6586,0.6599,0.6586,0.6595,9768.0 +1697467740000,0.6595,0.6595,0.6588,0.6588,1519.0 +1697467800000,0.659,0.6602,0.659,0.6596,10651.0 +1697467860000,0.6592,0.6606,0.6592,0.66,12753.0 +1697467920000,0.6599,0.6602,0.659,0.6599,10472.0 +1697467980000,0.6599,0.66,0.6574,0.6588,54466.0 +1697468040000,0.6589,0.659,0.6584,0.6588,6153.0 +1697468100000,0.6588,0.6589,0.6583,0.6587,3160.0 +1697468160000,0.6587,0.6587,0.6579,0.6581,1505.0 +1697468220000,0.658,0.658,0.6574,0.6577,2888.0 +1697468280000,0.6578,0.6596,0.6576,0.6592,32128.0 +1697468340000,0.6592,0.6593,0.6583,0.6586,3368.0 +1697468400000,0.6588,0.6592,0.6585,0.6589,4828.0 +1697468460000,0.6589,0.6589,0.6579,0.6583,8156.0 +1697468520000,0.6582,0.6588,0.6582,0.6585,1012.0 +1697468580000,0.6587,0.6592,0.6586,0.6588,4579.0 +1697468640000,0.6589,0.6612,0.6585,0.6605,31565.0 +1697468700000,0.6605,0.6609,0.6602,0.6603,2225.0 +1697468760000,0.6604,0.6605,0.6596,0.6596,4135.0 +1697468820000,0.6595,0.6603,0.6595,0.6601,3220.0 +1697468880000,0.66,0.66,0.6594,0.6594,3785.0 +1697468940000,0.6596,0.6598,0.6586,0.659,7501.0 +1697469000000,0.6592,0.6593,0.6585,0.6585,3784.0 +1697469060000,0.6584,0.6588,0.6578,0.6588,23860.0 +1697469120000,0.6586,0.6586,0.6579,0.6581,5594.0 +1697469180000,0.6581,0.6591,0.658,0.6587,1354.0 +1697469240000,0.6585,0.6617,0.6585,0.6608,41753.0 +1697469300000,0.6608,0.6637,0.66,0.663,60768.0 +1697469360000,0.663,0.6641,0.6625,0.6641,47248.0 +1697469420000,0.6637,0.6637,0.663,0.6632,7546.0 +1697469480000,0.6631,0.6634,0.6621,0.6622,17863.0 +1697469540000,0.6621,0.6627,0.661,0.6616,12157.0 +1697469600000,0.6614,0.6614,0.6599,0.6599,1831.0 +1697469660000,0.6599,0.6601,0.6578,0.6581,49648.0 +1697469720000,0.6582,0.6584,0.6576,0.6577,5726.0 +1697469780000,0.6579,0.6595,0.657,0.6594,45579.0 +1697469840000,0.6593,0.6601,0.6589,0.6598,21796.0 +1697469900000,0.6598,0.6626,0.6595,0.6626,37155.0 +1697469960000,0.6624,0.6631,0.6617,0.6623,21791.0 +1697470020000,0.6621,0.6624,0.6616,0.662,3715.0 +1697470080000,0.6622,0.6622,0.6618,0.6618,267.0 +1697470140000,0.6619,0.6653,0.661,0.6611,176209.0 +1697470200000,0.661,0.6618,0.6607,0.6615,29001.0 +1697470260000,0.661,0.6651,0.661,0.6651,58910.0 +1697470320000,0.6652,0.6668,0.6645,0.6645,25007.0 +1697470380000,0.6643,0.6643,0.6634,0.6634,4704.0 +1697470440000,0.6634,0.6678,0.6631,0.6663,112188.0 +1697470500000,0.6662,0.6663,0.6624,0.6625,39472.0 +1697470560000,0.6624,0.6629,0.6618,0.6625,19587.0 +1697470620000,0.6626,0.6663,0.6626,0.665,108652.0 +1697470680000,0.665,0.6653,0.6642,0.6644,18854.0 +1697470740000,0.6643,0.6658,0.664,0.6651,38813.0 +1697470800000,0.6651,0.6656,0.6646,0.6648,9478.0 +1697470860000,0.6649,0.6652,0.6638,0.6639,14132.0 +1697470920000,0.6641,0.6648,0.6631,0.6636,21175.0 +1697470980000,0.6634,0.6662,0.6617,0.6652,123419.0 +1697471040000,0.665,0.665,0.6633,0.6633,35024.0 +1697471100000,0.6634,0.6665,0.6625,0.6645,137143.0 +1697471160000,0.6646,0.6649,0.6636,0.664,43878.0 +1697471220000,0.664,0.6672,0.6634,0.664,100081.0 +1697471280000,0.6638,0.6643,0.6632,0.6643,15453.0 +1697471340000,0.6643,0.6682,0.6641,0.6676,85468.0 +1697471400000,0.6676,0.6677,0.6651,0.6651,52079.0 +1697471460000,0.665,0.6668,0.665,0.6657,46819.0 +1697471520000,0.6656,0.6661,0.6647,0.6648,23138.0 +1697471580000,0.6648,0.67,0.6648,0.6684,228032.0 +1697471640000,0.6684,0.6686,0.667,0.6671,30996.0 +1697471700000,0.6671,0.6672,0.6656,0.6656,39413.0 +1697471760000,0.6657,0.6678,0.6654,0.6675,35639.0 +1697471820000,0.6677,0.668,0.666,0.666,16979.0 +1697471880000,0.6663,0.6696,0.6663,0.6673,68360.0 +1697471940000,0.6675,0.6675,0.6664,0.6673,21013.0 +1697472000000,0.6671,0.6672,0.6645,0.6651,45747.0 +1697472060000,0.6654,0.6663,0.6652,0.6653,31506.0 +1697472120000,0.6656,0.6664,0.6656,0.6657,20448.0 +1697472180000,0.666,0.6669,0.6658,0.6667,12268.0 +1697472240000,0.6666,0.6666,0.6655,0.6664,38246.0 +1697472300000,0.6663,0.6703,0.6661,0.6702,117714.0 +1697472360000,0.6704,0.6707,0.6687,0.6694,57348.0 +1697472420000,0.6693,0.6737,0.669,0.6693,158743.0 +1697472480000,0.6693,0.6693,0.6681,0.6685,32485.0 +1697472540000,0.6684,0.6691,0.668,0.6691,86755.0 +1697472600000,0.6691,0.6713,0.6691,0.6713,25151.0 +1697472660000,0.6712,0.6713,0.6687,0.6697,31587.0 +1697472720000,0.6698,0.6699,0.6691,0.6691,5497.0 +1697472780000,0.6691,0.6697,0.6683,0.6688,38361.0 +1697472840000,0.6688,0.67,0.6688,0.67,29304.0 +1697472900000,0.6699,0.6703,0.6698,0.67,4864.0 +1697472960000,0.67,0.67,0.6688,0.6689,12203.0 +1697473020000,0.669,0.672,0.6687,0.6713,54188.0 +1697473080000,0.6715,0.6735,0.6715,0.6735,48187.0 +1697473140000,0.6734,0.6744,0.6731,0.6741,30618.0 +1697473200000,0.6741,0.6771,0.674,0.6771,44159.0 +1697473260000,0.6767,0.6768,0.6735,0.6747,42834.0 +1697473320000,0.6746,0.6747,0.673,0.673,28536.0 +1697473380000,0.6728,0.6728,0.6721,0.6721,11424.0 +1697473440000,0.6723,0.6732,0.6715,0.6722,31165.0 +1697473500000,0.6723,0.6723,0.6703,0.6705,16143.0 +1697473560000,0.6703,0.6714,0.6686,0.6687,53904.0 +1697473620000,0.6689,0.6696,0.6656,0.6684,136879.0 +1697473680000,0.6683,0.6686,0.6677,0.6686,15360.0 +1697473740000,0.6686,0.6692,0.6681,0.6683,30831.0 +1697473800000,0.6681,0.6686,0.668,0.6682,8266.0 +1697473860000,0.6681,0.6684,0.668,0.6683,3143.0 +1697473920000,0.6684,0.6695,0.6672,0.6674,34313.0 +1697473980000,0.6677,0.669,0.6677,0.6689,7954.0 +1697474040000,0.669,0.6697,0.6677,0.6681,35836.0 +1697474100000,0.6681,0.6683,0.6678,0.6682,3738.0 +1697474160000,0.6683,0.6695,0.6681,0.6683,24018.0 +1697474220000,0.6684,0.6692,0.6679,0.6685,17586.0 +1697474280000,0.6686,0.6693,0.6684,0.6687,20310.0 +1697474340000,0.669,0.6696,0.6689,0.6689,9257.0 +1697474400000,0.6689,0.6689,0.6677,0.6677,12792.0 +1697474460000,0.6678,0.6682,0.6669,0.6674,25947.0 +1697474520000,0.6671,0.6674,0.6671,0.6674,916.0 +1697474580000,0.6674,0.6677,0.6673,0.6677,3032.0 +1697474640000,0.6678,0.6687,0.6678,0.6686,3374.0 +1697474700000,0.6687,0.6696,0.6687,0.6696,4018.0 +1697474760000,0.6697,0.67,0.6694,0.6697,16990.0 +1697474820000,0.6697,0.6698,0.669,0.6695,9396.0 +1697474880000,0.6695,0.6696,0.6695,0.6695,710.0 +1697474940000,0.6696,0.6696,0.6693,0.6693,2611.0 +1697475000000,0.6693,0.6697,0.6692,0.6695,3985.0 +1697475060000,0.6691,0.6691,0.6688,0.669,3622.0 +1697475120000,0.6689,0.6696,0.6688,0.6696,3188.0 +1697475180000,0.6697,0.67,0.6686,0.6686,9271.0 +1697475240000,0.6687,0.6689,0.6683,0.6683,2637.0 +1697475300000,0.6684,0.6688,0.6681,0.6688,2236.0 +1697475360000,0.6688,0.6688,0.6679,0.6682,5900.0 +1697475420000,0.6681,0.6689,0.6679,0.6689,8996.0 +1697475480000,0.6688,0.6696,0.6688,0.6696,2679.0 +1697475540000,0.6696,0.6702,0.6694,0.6698,4779.0 +1697475600000,0.6698,0.6712,0.6694,0.6708,16336.0 +1697475660000,0.6708,0.6712,0.6704,0.6709,5656.0 +1697475720000,0.6711,0.6719,0.671,0.6717,8744.0 +1697475780000,0.6717,0.6717,0.6704,0.6709,9446.0 +1697475840000,0.6706,0.6711,0.6701,0.6701,3052.0 +1697475900000,0.6702,0.6704,0.6687,0.6689,15441.0 +1697475960000,0.6688,0.6688,0.6682,0.6687,37191.0 +1697476020000,0.6687,0.67,0.6686,0.67,11383.0 +1697476080000,0.67,0.67,0.6691,0.6697,17833.0 +1697476140000,0.6697,0.6697,0.6685,0.6687,20767.0 +1697476200000,0.669,0.67,0.669,0.6694,16846.0 +1697476260000,0.6695,0.6698,0.669,0.6697,6692.0 +1697476320000,0.6698,0.6698,0.669,0.669,6177.0 +1697476380000,0.669,0.6691,0.6683,0.6685,7478.0 +1697476440000,0.6686,0.6701,0.6683,0.6698,17086.0 +1697476500000,0.6697,0.67,0.6694,0.6699,7046.0 +1697476560000,0.6701,0.6713,0.6701,0.6713,6360.0 +1697476620000,0.6716,0.6723,0.6709,0.6713,18558.0 +1697476680000,0.6713,0.6715,0.669,0.6696,38613.0 +1697476740000,0.6694,0.6699,0.6689,0.6696,24278.0 +1697476800000,0.6698,0.6704,0.669,0.6704,40798.0 +1697476860000,0.6703,0.6705,0.6689,0.6691,12422.0 +1697476920000,0.6693,0.6707,0.6693,0.6703,18135.0 +1697476980000,0.6703,0.6704,0.67,0.6701,8905.0 +1697477040000,0.6702,0.6702,0.6692,0.6692,6896.0 +1697477100000,0.6691,0.6703,0.6684,0.6701,20384.0 +1697477160000,0.6702,0.6704,0.6702,0.6703,833.0 +1697477220000,0.6703,0.6707,0.6698,0.6699,8061.0 +1697477280000,0.6701,0.6702,0.6699,0.67,2724.0 +1697477340000,0.6701,0.6703,0.6696,0.6703,9296.0 +1697477400000,0.6701,0.6701,0.6685,0.6685,6670.0 +1697477460000,0.6684,0.6698,0.6684,0.6698,13262.0 +1697477520000,0.6698,0.6705,0.6698,0.6703,20686.0 +1697477580000,0.6704,0.6708,0.6704,0.6708,4327.0 +1697477640000,0.6708,0.6715,0.6708,0.6715,10781.0 +1697477700000,0.6715,0.6718,0.6715,0.6716,3841.0 +1697477760000,0.6718,0.6723,0.6713,0.6722,24945.0 +1697477820000,0.6722,0.6726,0.6722,0.6722,11704.0 +1697477880000,0.6722,0.6722,0.6713,0.6716,3957.0 +1697477940000,0.6715,0.6717,0.6713,0.6717,1451.0 +1697478000000,0.6717,0.674,0.6713,0.6738,44270.0 +1697478060000,0.6736,0.6736,0.6724,0.6724,12374.0 +1697478120000,0.6724,0.6758,0.6723,0.6733,89989.0 +1697478180000,0.6732,0.6748,0.6728,0.6741,34818.0 +1697478240000,0.6742,0.6744,0.6741,0.6741,1442.0 +1697478300000,0.6742,0.6745,0.6734,0.6735,5732.0 +1697478360000,0.6734,0.674,0.6725,0.674,40680.0 +1697478420000,0.6739,0.674,0.6725,0.6725,16564.0 +1697478480000,0.6733,0.6733,0.6728,0.6733,2071.0 +1697478540000,0.6732,0.6736,0.6731,0.6734,766.0 +1697478600000,0.6733,0.6734,0.6725,0.6732,3493.0 +1697478660000,0.6731,0.6731,0.6727,0.6727,6018.0 +1697478720000,0.6727,0.6729,0.6725,0.6727,702.0 +1697478780000,0.6727,0.6731,0.6725,0.6725,6163.0 +1697478840000,0.6728,0.6732,0.6728,0.6729,4751.0 +1697478900000,0.6731,0.6737,0.6729,0.6735,4531.0 +1697478960000,0.6735,0.6737,0.6729,0.6734,10955.0 +1697479020000,0.6732,0.6736,0.673,0.6732,695.0 +1697479080000,0.6734,0.6735,0.6729,0.6734,7222.0 +1697479140000,0.6733,0.674,0.6733,0.674,3723.0 +1697479200000,0.6739,0.6747,0.6737,0.6743,11077.0 +1697479260000,0.6743,0.6762,0.6743,0.6759,10872.0 +1697479320000,0.6758,0.679,0.6758,0.6767,56700.0 +1697479380000,0.6766,0.6766,0.675,0.6757,10978.0 +1697479440000,0.6757,0.6759,0.675,0.6757,17616.0 +1697479500000,0.6756,0.6796,0.6756,0.6786,63173.0 +1697479560000,0.6788,0.6829,0.6768,0.6793,201972.0 +1697479620000,0.6793,0.6845,0.6784,0.6807,144903.0 +1697479680000,0.6807,0.6828,0.6794,0.6815,71273.0 +1697479740000,0.6815,0.6816,0.6805,0.6809,20432.0 +1697479800000,0.6805,0.681,0.68,0.681,30408.0 +1697479860000,0.6807,0.681,0.68,0.6802,15875.0 +1697479920000,0.6804,0.6808,0.6793,0.6794,14100.0 +1697479980000,0.6792,0.6792,0.6779,0.6784,24090.0 +1697480040000,0.6785,0.679,0.6781,0.6786,11654.0 +1697480100000,0.6784,0.6799,0.6783,0.6794,16366.0 +1697480160000,0.6797,0.6814,0.6797,0.6814,14701.0 +1697480220000,0.6809,0.6818,0.6808,0.681,6525.0 +1697480280000,0.6811,0.6818,0.6798,0.6803,17482.0 +1697480340000,0.6804,0.6806,0.6802,0.6805,31621.0 +1697480400000,0.6806,0.6811,0.6783,0.6785,70271.0 +1697480460000,0.6789,0.6794,0.6778,0.6794,14966.0 +1697480520000,0.6794,0.6798,0.6791,0.6798,8126.0 +1697480580000,0.6798,0.6798,0.6789,0.6792,3892.0 +1697480640000,0.6792,0.6804,0.6792,0.6804,5036.0 +1697480700000,0.6804,0.6805,0.6801,0.6805,3727.0 +1697480760000,0.6803,0.6812,0.6802,0.6811,13109.0 +1697480820000,0.6811,0.6813,0.6808,0.6811,4245.0 +1697480880000,0.6811,0.6815,0.6811,0.6813,3799.0 +1697480940000,0.6813,0.6852,0.681,0.6829,84656.0 +1697481000000,0.6829,0.683,0.6817,0.6828,20237.0 +1697481060000,0.6828,0.6843,0.6822,0.6832,42614.0 +1697481120000,0.6833,0.6848,0.6829,0.6843,28512.0 +1697481180000,0.6844,0.6845,0.6829,0.6839,20432.0 +1697481240000,0.6839,0.6853,0.6837,0.6849,32988.0 +1697481300000,0.685,0.685,0.6844,0.6849,23746.0 +1697481360000,0.6849,0.6858,0.6846,0.6853,27115.0 +1697481420000,0.6854,0.6865,0.6853,0.686,33820.0 +1697481480000,0.6857,0.6857,0.6847,0.6856,34340.0 +1697481540000,0.6856,0.686,0.6852,0.6859,21781.0 +1697481600000,0.686,0.686,0.6848,0.6848,24680.0 +1697481660000,0.6845,0.6853,0.6839,0.6853,46193.0 +1697481720000,0.6851,0.6855,0.6847,0.685,15663.0 +1697481780000,0.6852,0.6857,0.6852,0.6854,4447.0 +1697481840000,0.6855,0.6875,0.6855,0.6875,48182.0 +1697481900000,0.6874,0.6875,0.6865,0.6872,27194.0 +1697481960000,0.6871,0.6874,0.6855,0.6855,59934.0 +1697482020000,0.6861,0.687,0.686,0.6862,27514.0 +1697482080000,0.6862,0.6862,0.6842,0.6846,49443.0 +1697482140000,0.6849,0.6852,0.6841,0.6852,15007.0 +1697482200000,0.6851,0.6853,0.6842,0.6851,43432.0 +1697482260000,0.6851,0.6859,0.684,0.6851,36215.0 +1697482320000,0.6851,0.686,0.6826,0.6858,81255.0 +1697482380000,0.6855,0.6887,0.6846,0.6884,75894.0 +1697482440000,0.6886,0.6899,0.688,0.6895,40751.0 +1697482500000,0.6895,0.6913,0.6885,0.6885,101087.0 +1697482560000,0.6885,0.6908,0.6882,0.6898,15224.0 +1697482620000,0.6897,0.6904,0.6894,0.6894,18322.0 +1697482680000,0.6896,0.6905,0.6891,0.6898,8079.0 +1697482740000,0.6897,0.6897,0.6886,0.6887,16693.0 +1697482800000,0.6888,0.6901,0.6885,0.6898,28932.0 +1697482860000,0.6898,0.6905,0.6897,0.6898,15739.0 +1697482920000,0.6898,0.6909,0.6898,0.6904,17227.0 +1697482980000,0.6904,0.6918,0.6902,0.6915,21225.0 +1697483040000,0.6916,0.694,0.6913,0.6929,67128.0 +1697483100000,0.6928,0.694,0.6922,0.6938,32817.0 +1697483160000,0.6935,0.694,0.6927,0.6937,19453.0 +1697483220000,0.6939,0.6981,0.6938,0.697,80569.0 +1697483280000,0.6972,0.6991,0.6964,0.6986,89260.0 +1697483340000,0.6985,0.699,0.696,0.6963,67471.0 +1697483400000,0.6962,0.6963,0.6938,0.6954,37489.0 +1697483460000,0.6954,0.6977,0.6954,0.6966,50635.0 +1697483520000,0.6964,0.6981,0.6954,0.6963,39324.0 +1697483580000,0.6961,0.6979,0.6953,0.6969,39525.0 +1697483640000,0.6968,0.6993,0.6963,0.697,53389.0 +1697483700000,0.697,0.6986,0.6952,0.6978,58473.0 +1697483760000,0.6978,0.698,0.6948,0.6961,43572.0 +1697483820000,0.6959,0.6959,0.6942,0.6946,26693.0 +1697483880000,0.6947,0.696,0.693,0.693,37074.0 +1697483940000,0.6929,0.6936,0.6915,0.6915,54165.0 +1697484000000,0.6916,0.6933,0.6902,0.6924,96507.0 +1697484060000,0.6924,0.6933,0.692,0.6933,12304.0 +1697484120000,0.6936,0.694,0.6923,0.6926,14785.0 +1697484180000,0.6926,0.6933,0.6926,0.693,6700.0 +1697484240000,0.693,0.6949,0.692,0.6948,34746.0 +1697484300000,0.6945,0.6953,0.6935,0.6936,16249.0 +1697484360000,0.6937,0.6937,0.6911,0.6913,23191.0 +1697484420000,0.6915,0.6918,0.6909,0.691,14991.0 +1697484480000,0.6913,0.6917,0.6909,0.6912,7082.0 +1697484540000,0.6915,0.6929,0.6915,0.6926,15797.0 +1697484600000,0.6926,0.6927,0.6909,0.6915,11494.0 +1697484660000,0.6915,0.6924,0.6912,0.6914,18092.0 +1697484720000,0.6913,0.6915,0.6907,0.6909,13305.0 +1697484780000,0.6909,0.6912,0.6904,0.6909,17933.0 +1697484840000,0.6908,0.6909,0.689,0.6895,59282.0 +1697484900000,0.6898,0.6905,0.6894,0.69,37615.0 +1697484960000,0.6899,0.6899,0.6887,0.6893,13706.0 +1697485020000,0.6891,0.6895,0.6886,0.6894,15920.0 +1697485080000,0.6891,0.6899,0.6891,0.6891,5270.0 +1697485140000,0.6888,0.6893,0.6887,0.6889,8328.0 +1697485200000,0.689,0.6922,0.6864,0.6922,88677.0 +1697485260000,0.692,0.692,0.6894,0.6898,68686.0 +1697485320000,0.6902,0.6911,0.688,0.6901,43517.0 +1697485380000,0.6899,0.69,0.6876,0.6889,34138.0 +1697485440000,0.6887,0.6892,0.6881,0.689,11533.0 +1697485500000,0.6889,0.6894,0.6885,0.6893,10060.0 +1697485560000,0.689,0.689,0.6881,0.6885,9176.0 +1697485620000,0.6885,0.6899,0.6875,0.6897,19453.0 +1697485680000,0.6896,0.6905,0.6888,0.6895,13786.0 +1697485740000,0.6895,0.6903,0.6895,0.6898,4448.0 +1697485800000,0.69,0.6917,0.6897,0.691,17694.0 +1697485860000,0.6909,0.6919,0.6907,0.6915,18081.0 +1697485920000,0.6914,0.6914,0.6902,0.6902,13390.0 +1697485980000,0.6903,0.6917,0.69,0.6914,16017.0 +1697486040000,0.6914,0.6916,0.6908,0.6914,6134.0 +1697486100000,0.6913,0.6913,0.6908,0.6912,3097.0 +1697486160000,0.6912,0.6918,0.6905,0.6905,8088.0 +1697486220000,0.6905,0.6905,0.69,0.69,1807.0 +1697486280000,0.6901,0.6913,0.6901,0.6912,5209.0 +1697486340000,0.691,0.6918,0.691,0.6913,6878.0 +1697486400000,0.6914,0.6917,0.6911,0.6914,3100.0 +1697486460000,0.6913,0.6913,0.6883,0.6892,63854.0 +1697486520000,0.6895,0.6899,0.6891,0.6895,7589.0 +1697486580000,0.6895,0.6901,0.6892,0.6901,11699.0 +1697486640000,0.6897,0.6904,0.6895,0.6901,8583.0 +1697486700000,0.6902,0.6927,0.6902,0.6926,35766.0 +1697486760000,0.6928,0.6929,0.6922,0.6927,18656.0 +1697486820000,0.6929,0.6937,0.6922,0.6933,41774.0 +1697486880000,0.6934,0.6937,0.6928,0.6936,7029.0 +1697486940000,0.6936,0.6965,0.6934,0.6947,54475.0 +1697487000000,0.6945,0.6951,0.6935,0.6939,30576.0 +1697487060000,0.6943,0.6949,0.6941,0.6944,10830.0 +1697487120000,0.6945,0.695,0.6936,0.695,15731.0 +1697487180000,0.6948,0.695,0.6928,0.6944,23728.0 +1697487240000,0.6944,0.6968,0.6944,0.6967,48305.0 +1697487300000,0.6963,0.6967,0.6953,0.6964,14378.0 +1697487360000,0.6963,0.6969,0.696,0.6969,10765.0 +1697487420000,0.6969,0.6975,0.6967,0.6975,13561.0 +1697487480000,0.6973,0.6974,0.696,0.6964,8343.0 +1697487540000,0.6962,0.6962,0.6954,0.6957,9992.0 +1697487600000,0.6959,0.6967,0.6955,0.696,5103.0 +1697487660000,0.696,0.6966,0.6956,0.6963,7086.0 +1697487720000,0.6966,0.6972,0.6966,0.6971,15060.0 +1697487780000,0.6969,0.6985,0.6967,0.6976,16542.0 +1697487840000,0.6974,0.6975,0.6962,0.6969,7700.0 +1697487900000,0.6968,0.6972,0.6963,0.6966,6173.0 +1697487960000,0.6968,0.698,0.6968,0.6972,14696.0 +1697488020000,0.6972,0.699,0.6969,0.6988,36758.0 +1697488080000,0.6988,0.7017,0.6984,0.6999,127343.0 +1697488140000,0.6999,0.7,0.6986,0.6995,35998.0 +1697488200000,0.6997,0.7024,0.699,0.6991,64875.0 +1697488260000,0.6994,0.6999,0.698,0.6991,35610.0 +1697488320000,0.6989,0.7003,0.6988,0.699,19989.0 +1697488380000,0.6992,0.7044,0.6992,0.7017,171096.0 +1697488440000,0.7014,0.705,0.701,0.7016,133780.0 +1697488500000,0.7018,0.7035,0.7014,0.7035,56674.0 +1697488560000,0.7034,0.7038,0.7,0.701,105240.0 +1697488620000,0.7009,0.7013,0.6978,0.6999,62869.0 +1697488680000,0.6998,0.6998,0.6983,0.6989,15080.0 +1697488740000,0.6987,0.6992,0.6986,0.6987,8289.0 +1697488800000,0.6987,0.6992,0.6982,0.6992,19460.0 +1697488860000,0.6993,0.7,0.6981,0.6981,40168.0 +1697488920000,0.6981,0.6992,0.6974,0.6988,45349.0 +1697488980000,0.6989,0.702,0.6981,0.7013,104776.0 +1697489040000,0.7014,0.7014,0.6992,0.6997,28386.0 +1697489100000,0.6997,0.7023,0.699,0.7019,66716.0 +1697489160000,0.702,0.7037,0.7016,0.7032,84612.0 +1697489220000,0.7036,0.705,0.6989,0.6993,191633.0 +1697489280000,0.699,0.7002,0.6968,0.7002,114758.0 +1697489340000,0.7,0.7005,0.6975,0.6991,50632.0 +1697489400000,0.6992,0.7003,0.6992,0.6997,32047.0 +1697489460000,0.6996,0.6998,0.6989,0.699,23896.0 +1697489520000,0.6991,0.6992,0.6982,0.6984,23287.0 +1697489580000,0.6986,0.6994,0.698,0.6987,22685.0 +1697489640000,0.6987,0.7005,0.6978,0.7004,71744.0 +1697489700000,0.7006,0.7009,0.6986,0.6989,17732.0 +1697489760000,0.6989,0.6989,0.6973,0.6975,17435.0 +1697489820000,0.6975,0.698,0.6966,0.6974,58755.0 +1697489880000,0.6974,0.6981,0.6969,0.6971,27734.0 +1697489940000,0.697,0.6978,0.6967,0.6973,26079.0 +1697490000000,0.6975,0.7,0.6968,0.6994,104841.0 +1697490060000,0.6995,0.6995,0.6966,0.6966,28468.0 +1697490120000,0.6966,0.6972,0.6958,0.6959,54915.0 +1697490180000,0.6957,0.696,0.6944,0.6951,62101.0 +1697490240000,0.6951,0.6968,0.695,0.6963,35416.0 +1697490300000,0.6961,0.6978,0.6961,0.6976,31928.0 +1697490360000,0.6977,0.699,0.6961,0.6965,50115.0 +1697490420000,0.6966,0.6974,0.6965,0.6965,16242.0 +1697490480000,0.6965,0.6974,0.6964,0.6969,15057.0 +1697490540000,0.6967,0.6967,0.6936,0.6947,62639.0 +1697490600000,0.6947,0.6955,0.6928,0.6929,73202.0 +1697490660000,0.6928,0.6948,0.6926,0.6936,35501.0 +1697490720000,0.6935,0.6949,0.6935,0.6947,16509.0 +1697490780000,0.6949,0.6963,0.6949,0.6963,32448.0 +1697490840000,0.6962,0.6965,0.6945,0.6945,29045.0 +1697490900000,0.6945,0.6959,0.6937,0.6958,40642.0 +1697490960000,0.6958,0.6966,0.6949,0.6966,17690.0 +1697491020000,0.6965,0.6967,0.6949,0.6954,28903.0 +1697491080000,0.6954,0.6959,0.6948,0.6957,8608.0 +1697491140000,0.6956,0.6966,0.695,0.6961,17469.0 +1697491200000,0.6962,0.6979,0.6961,0.6974,34710.0 +1697491260000,0.6976,0.6976,0.6953,0.6958,37079.0 +1697491320000,0.6955,0.6955,0.6944,0.6944,7263.0 +1697491380000,0.6943,0.6949,0.6938,0.6941,17029.0 +1697491440000,0.6942,0.6949,0.694,0.6946,9947.0 +1697491500000,0.6948,0.6951,0.6943,0.6949,9644.0 +1697491560000,0.6953,0.6957,0.695,0.6955,11791.0 +1697491620000,0.6954,0.6966,0.6952,0.6963,26747.0 +1697491680000,0.6965,0.6981,0.6963,0.6975,37973.0 +1697491740000,0.6976,0.6977,0.6974,0.6974,5419.0 +1697491800000,0.6975,0.6975,0.6966,0.6971,8711.0 +1697491860000,0.6972,0.6978,0.6972,0.6978,8169.0 +1697491920000,0.6978,0.699,0.6975,0.6989,21891.0 +1697491980000,0.6989,0.6995,0.6987,0.6995,42075.0 +1697492040000,0.6994,0.6999,0.6993,0.6995,15301.0 +1697492100000,0.6994,0.6995,0.6981,0.6981,25449.0 +1697492160000,0.6981,0.6981,0.6963,0.6977,34543.0 +1697492220000,0.6977,0.6983,0.6974,0.6979,6673.0 +1697492280000,0.6981,0.699,0.6981,0.6983,3763.0 +1697492340000,0.6983,0.6985,0.6977,0.6979,10556.0 +1697492400000,0.698,0.6995,0.698,0.6995,14262.0 +1697492460000,0.6995,0.7015,0.6995,0.7007,59546.0 +1697492520000,0.7006,0.7007,0.7,0.7004,11362.0 +1697492580000,0.7,0.7009,0.7,0.7008,23802.0 +1697492640000,0.7008,0.7009,0.6998,0.7001,23247.0 +1697492700000,0.7001,0.7002,0.6988,0.7001,25353.0 +1697492760000,0.7001,0.7003,0.6997,0.7001,12044.0 +1697492820000,0.7001,0.7001,0.6987,0.6994,25538.0 +1697492880000,0.6996,0.702,0.6996,0.702,52346.0 +1697492940000,0.7019,0.7023,0.7014,0.702,30142.0 +1697493000000,0.702,0.7036,0.7011,0.7015,61521.0 +1697493060000,0.7015,0.7015,0.7001,0.7005,27960.0 +1697493120000,0.7004,0.7004,0.6988,0.6994,20842.0 +1697493180000,0.6993,0.7009,0.6987,0.7005,34169.0 +1697493240000,0.7001,0.7018,0.6999,0.7013,23439.0 +1697493300000,0.7013,0.7031,0.7013,0.7029,30437.0 +1697493360000,0.7027,0.7035,0.7017,0.7034,36852.0 +1697493420000,0.703,0.7033,0.7024,0.7024,29479.0 +1697493480000,0.7026,0.7029,0.7017,0.7019,26819.0 +1697493540000,0.7021,0.7032,0.7015,0.7029,31214.0 +1697493600000,0.7032,0.7034,0.7021,0.7026,30757.0 +1697493660000,0.7025,0.7047,0.7022,0.7028,89047.0 +1697493720000,0.7029,0.7033,0.7019,0.7023,52241.0 +1697493780000,0.7025,0.7049,0.7019,0.7042,48366.0 +1697493840000,0.7045,0.7049,0.7038,0.7043,28235.0 +1697493900000,0.7043,0.7055,0.704,0.7051,64816.0 +1697493960000,0.7051,0.7051,0.7015,0.7015,73477.0 +1697494020000,0.7021,0.7022,0.7004,0.7017,54101.0 +1697494080000,0.7017,0.7024,0.7015,0.702,24500.0 +1697494140000,0.7022,0.7038,0.7022,0.7034,23800.0 +1697494200000,0.7033,0.7045,0.7031,0.7036,40487.0 +1697494260000,0.7033,0.7045,0.7029,0.7041,19106.0 +1697494320000,0.704,0.7044,0.704,0.7042,4971.0 +1697494380000,0.7043,0.7051,0.7042,0.7043,32180.0 +1697494440000,0.7046,0.7051,0.7041,0.7041,32769.0 +1697494500000,0.7049,0.7064,0.7042,0.7049,90707.0 +1697494560000,0.7049,0.706,0.7048,0.7049,13777.0 +1697494620000,0.7052,0.7056,0.7047,0.7047,9479.0 +1697494680000,0.7049,0.7054,0.7035,0.7036,34393.0 +1697494740000,0.7036,0.7053,0.7036,0.7052,8400.0 +1697494800000,0.7052,0.707,0.7052,0.7068,55882.0 +1697494860000,0.7065,0.7079,0.7058,0.7079,77797.0 +1697494920000,0.7079,0.7087,0.707,0.7082,83512.0 +1697494980000,0.7082,0.7089,0.7076,0.7084,44158.0 +1697495040000,0.7083,0.7099,0.7082,0.7087,52943.0 +1697495100000,0.7085,0.7088,0.7057,0.7063,65562.0 +1697495160000,0.706,0.7067,0.7033,0.7044,117850.0 +1697495220000,0.7044,0.7055,0.7034,0.7053,46084.0 +1697495280000,0.705,0.7051,0.704,0.7049,22580.0 +1697495340000,0.7052,0.7072,0.7052,0.707,24361.0 +1697495400000,0.707,0.707,0.705,0.7065,25500.0 +1697495460000,0.7064,0.7064,0.7049,0.7053,32346.0 +1697495520000,0.7053,0.7053,0.7026,0.7036,61042.0 +1697495580000,0.7033,0.7037,0.7018,0.7027,47399.0 +1697495640000,0.7026,0.7033,0.702,0.7032,19232.0 +1697495700000,0.7032,0.7046,0.7032,0.7041,26623.0 +1697495760000,0.7043,0.7054,0.7042,0.7051,26170.0 +1697495820000,0.7052,0.7056,0.7049,0.7056,20360.0 +1697495880000,0.7055,0.7056,0.7051,0.7053,5771.0 +1697495940000,0.7052,0.7052,0.7042,0.7046,11513.0 +1697496000000,0.7046,0.705,0.7045,0.7047,12530.0 +1697496060000,0.7046,0.7062,0.7042,0.7062,14916.0 +1697496120000,0.7062,0.7065,0.7062,0.7063,4605.0 +1697496180000,0.7063,0.7085,0.7063,0.7085,28990.0 +1697496240000,0.7086,0.7098,0.7077,0.7078,71222.0 +1697496300000,0.7077,0.7077,0.7066,0.7069,23502.0 +1697496360000,0.7069,0.707,0.7062,0.7066,22995.0 +1697496420000,0.7068,0.7074,0.7066,0.7071,22177.0 +1697496480000,0.7072,0.7089,0.707,0.7079,40334.0 +1697496540000,0.708,0.708,0.706,0.7062,36920.0 +1697496600000,0.7062,0.7075,0.706,0.7072,36575.0 +1697496660000,0.7071,0.708,0.7068,0.7075,20315.0 +1697496720000,0.7074,0.7078,0.7072,0.7073,21886.0 +1697496780000,0.7068,0.7073,0.7066,0.7066,8446.0 +1697496840000,0.7066,0.7066,0.7052,0.7063,77155.0 +1697496900000,0.7063,0.7065,0.7049,0.7056,22776.0 +1697496960000,0.7058,0.7059,0.7046,0.7047,16504.0 +1697497020000,0.7046,0.7048,0.704,0.7047,37186.0 +1697497080000,0.7047,0.7065,0.7046,0.7058,22896.0 +1697497140000,0.7059,0.7089,0.7059,0.7078,62841.0 +1697497200000,0.7083,0.7105,0.7079,0.7097,111087.0 +1697497260000,0.7098,0.7103,0.7081,0.7092,72569.0 +1697497320000,0.7094,0.7117,0.709,0.7103,169475.0 +1697497380000,0.7099,0.7113,0.7098,0.711,30804.0 +1697497440000,0.7114,0.7142,0.7112,0.7128,162257.0 +1697497500000,0.7132,0.7135,0.712,0.712,58691.0 +1697497560000,0.7122,0.7131,0.7113,0.7118,65989.0 +1697497620000,0.7119,0.7124,0.7094,0.7106,82538.0 +1697497680000,0.7107,0.7123,0.7103,0.7118,50095.0 +1697497740000,0.7118,0.7177,0.7118,0.7131,240713.0 +1697497800000,0.713,0.7134,0.7107,0.7121,100681.0 +1697497860000,0.7119,0.7134,0.711,0.7119,48690.0 +1697497920000,0.7121,0.7132,0.712,0.7132,24383.0 +1697497980000,0.7131,0.7132,0.7121,0.7132,23180.0 +1697498040000,0.7132,0.7138,0.7124,0.7125,50526.0 +1697498100000,0.7125,0.7125,0.7105,0.7111,56257.0 +1697498160000,0.711,0.7127,0.7105,0.7127,28006.0 +1697498220000,0.7126,0.7133,0.7109,0.7118,53461.0 +1697498280000,0.7116,0.7127,0.7113,0.7127,22915.0 +1697498340000,0.7129,0.7129,0.7111,0.7123,30977.0 +1697498400000,0.7122,0.7129,0.7118,0.7121,14849.0 +1697498460000,0.7119,0.7126,0.7099,0.7099,66420.0 +1697498520000,0.71,0.7106,0.708,0.7093,116959.0 +1697498580000,0.7093,0.7098,0.7083,0.7094,25826.0 +1697498640000,0.7093,0.7104,0.7093,0.71,13966.0 +1697498700000,0.7098,0.7104,0.7098,0.7098,13883.0 +1697498760000,0.7099,0.7103,0.7095,0.71,8430.0 +1697498820000,0.71,0.7102,0.7086,0.7094,46844.0 +1697498880000,0.7095,0.7102,0.7094,0.71,16536.0 +1697498940000,0.7099,0.7099,0.7084,0.7093,40021.0 +1697499000000,0.7093,0.7096,0.7092,0.7094,3859.0 +1697499060000,0.7095,0.7112,0.7095,0.711,69304.0 +1697499120000,0.711,0.712,0.7101,0.712,45724.0 +1697499180000,0.7119,0.7133,0.711,0.7133,36552.0 +1697499240000,0.7133,0.7142,0.7115,0.714,62173.0 +1697499300000,0.7142,0.7149,0.7132,0.7142,67719.0 +1697499360000,0.7143,0.7149,0.7141,0.7149,17565.0 +1697499420000,0.7147,0.7168,0.7146,0.7165,102293.0 +1697499480000,0.7162,0.717,0.7142,0.7158,86524.0 +1697499540000,0.7156,0.7156,0.7139,0.7146,52792.0 +1697499600000,0.7146,0.7166,0.7141,0.7151,96728.0 +1697499660000,0.7153,0.7181,0.7152,0.717,150038.0 +1697499720000,0.7169,0.7174,0.7157,0.7166,35318.0 +1697499780000,0.7163,0.717,0.7146,0.7149,68858.0 +1697499840000,0.7148,0.7164,0.7148,0.7155,39148.0 +1697499900000,0.7156,0.7161,0.7151,0.7153,53574.0 +1697499960000,0.7156,0.716,0.7144,0.7154,31328.0 +1697500020000,0.7154,0.7159,0.7151,0.7159,24994.0 +1697500080000,0.716,0.7167,0.7156,0.7164,44296.0 +1697500140000,0.7164,0.7193,0.7163,0.7185,104915.0 +1697500200000,0.7185,0.7191,0.7177,0.718,69685.0 +1697500260000,0.718,0.7191,0.7178,0.719,80390.0 +1697500320000,0.7188,0.7198,0.718,0.719,52725.0 +1697500380000,0.719,0.7194,0.7173,0.7189,66229.0 +1697500440000,0.7188,0.7193,0.7176,0.7182,49962.0 +1697500500000,0.7182,0.7186,0.7171,0.718,92208.0 +1697500560000,0.718,0.7183,0.7166,0.7166,85365.0 +1697500620000,0.7169,0.7186,0.7167,0.7179,98804.0 +1697500680000,0.7181,0.7186,0.7174,0.7178,31976.0 +1697500740000,0.7177,0.7185,0.7166,0.717,57244.0 +1697500800000,0.7173,0.7175,0.7152,0.7153,143096.0 +1697500860000,0.7153,0.7166,0.7124,0.714,252817.0 +1697500920000,0.714,0.7153,0.7132,0.7152,63608.0 +1697500980000,0.7152,0.7193,0.715,0.7174,215003.0 +1697501040000,0.7173,0.7174,0.7156,0.7162,68744.0 +1697501100000,0.7162,0.7165,0.7113,0.7116,191795.0 +1697501160000,0.7115,0.7128,0.709,0.7107,203645.0 +1697501220000,0.7109,0.7113,0.7098,0.7108,72717.0 +1697501280000,0.7109,0.712,0.7108,0.712,66422.0 +1697501340000,0.7119,0.7134,0.7119,0.7133,36398.0 +1697501400000,0.7132,0.7137,0.7123,0.7129,40771.0 +1697501460000,0.7128,0.7136,0.7119,0.7133,43258.0 +1697501520000,0.7133,0.7152,0.7131,0.7147,56317.0 +1697501580000,0.7145,0.7146,0.7127,0.7127,43602.0 +1697501640000,0.7128,0.7133,0.7114,0.7121,71023.0 +1697501700000,0.7121,0.7129,0.712,0.7125,35180.0 +1697501760000,0.7125,0.713,0.7122,0.7123,28165.0 +1697501820000,0.7122,0.7122,0.7106,0.7107,48352.0 +1697501880000,0.7109,0.7118,0.7109,0.7118,30603.0 +1697501940000,0.7117,0.712,0.7112,0.7115,29461.0 +1697502000000,0.7116,0.714,0.7116,0.7124,87673.0 +1697502060000,0.7123,0.7133,0.7121,0.7132,29486.0 +1697502120000,0.7133,0.7138,0.7123,0.7125,49774.0 +1697502180000,0.7126,0.7128,0.7114,0.7118,26563.0 +1697502240000,0.7118,0.7127,0.7118,0.7124,22919.0 +1697502300000,0.7124,0.7131,0.7123,0.7127,25579.0 +1697502360000,0.713,0.7135,0.7129,0.7134,9545.0 +1697502420000,0.7133,0.7141,0.713,0.713,36277.0 +1697502480000,0.7129,0.7133,0.712,0.7123,34180.0 +1697502540000,0.7123,0.7129,0.7118,0.7124,30930.0 +1697502600000,0.7125,0.7159,0.7124,0.7158,89858.0 +1697502660000,0.7159,0.7168,0.715,0.7168,51164.0 +1697502720000,0.7168,0.7168,0.7137,0.7142,64178.0 +1697502780000,0.7141,0.7149,0.7138,0.7144,19791.0 +1697502840000,0.7144,0.7167,0.7138,0.7158,43143.0 +1697502900000,0.7162,0.7167,0.7155,0.7158,27874.0 +1697502960000,0.716,0.716,0.7134,0.7143,60084.0 +1697503020000,0.7142,0.7151,0.7142,0.7147,10284.0 +1697503080000,0.7146,0.7149,0.7139,0.7145,13317.0 +1697503140000,0.7141,0.7147,0.7137,0.7137,13448.0 +1697503200000,0.7138,0.714,0.7123,0.7132,41360.0 +1697503260000,0.7134,0.7138,0.7122,0.7126,17284.0 +1697503320000,0.7126,0.7127,0.7109,0.7114,30648.0 +1697503380000,0.7113,0.7121,0.7074,0.7078,125748.0 +1697503440000,0.7078,0.709,0.7074,0.7084,67134.0 +1697503500000,0.7084,0.7097,0.7074,0.7082,82285.0 +1697503560000,0.7082,0.7098,0.7076,0.708,68872.0 +1697503620000,0.7081,0.7081,0.7066,0.7078,72069.0 +1697503680000,0.7076,0.7083,0.703,0.7055,240836.0 +1697503740000,0.7053,0.7062,0.7048,0.706,31832.0 +1697503800000,0.7061,0.7074,0.7057,0.7064,36837.0 +1697503860000,0.7061,0.7069,0.7054,0.7059,44569.0 +1697503920000,0.7059,0.7066,0.7055,0.7062,13887.0 +1697503980000,0.7061,0.7062,0.7016,0.7033,173197.0 +1697504040000,0.7032,0.7045,0.703,0.7038,32698.0 +1697504100000,0.704,0.7043,0.7037,0.7037,12545.0 +1697504160000,0.7037,0.7044,0.7036,0.7042,22145.0 +1697504220000,0.704,0.7042,0.7027,0.7034,17249.0 +1697504280000,0.7031,0.7037,0.7026,0.7032,16735.0 +1697504340000,0.7032,0.7036,0.7026,0.7035,14471.0 +1697504400000,0.7035,0.7055,0.703,0.7055,54757.0 +1697504460000,0.7055,0.706,0.7047,0.7056,29759.0 +1697504520000,0.7053,0.7062,0.7052,0.7062,25111.0 +1697504580000,0.7064,0.7072,0.7064,0.7065,24945.0 +1697504640000,0.7068,0.707,0.7057,0.7069,20503.0 +1697504700000,0.707,0.7071,0.7061,0.7071,21656.0 +1697504760000,0.7071,0.7096,0.7071,0.7095,34732.0 +1697504820000,0.7095,0.71,0.708,0.7084,47047.0 +1697504880000,0.7083,0.7089,0.7082,0.7084,18658.0 +1697504940000,0.7086,0.7088,0.7083,0.7088,8352.0 +1697505000000,0.7089,0.7089,0.7066,0.7066,60032.0 +1697505060000,0.7069,0.7085,0.7062,0.7079,27159.0 +1697505120000,0.7079,0.7079,0.7067,0.7068,5567.0 +1697505180000,0.7068,0.707,0.7051,0.7067,30155.0 +1697505240000,0.7069,0.7076,0.7069,0.7075,12184.0 +1697505300000,0.7075,0.708,0.7053,0.7059,23670.0 +1697505360000,0.7058,0.7084,0.7058,0.7084,22830.0 +1697505420000,0.7084,0.7084,0.7071,0.7076,2995.0 +1697505480000,0.7075,0.7077,0.7073,0.7075,5201.0 +1697505540000,0.7073,0.7073,0.7041,0.7046,100697.0 +1697505600000,0.7045,0.7046,0.7041,0.7043,16203.0 +1697505660000,0.7041,0.7046,0.7041,0.7042,11476.0 +1697505720000,0.7042,0.7049,0.7042,0.7045,15557.0 +1697505780000,0.7045,0.7045,0.7043,0.7043,8093.0 +1697505840000,0.7045,0.7046,0.7042,0.7043,3885.0 +1697505900000,0.7042,0.7049,0.7042,0.7049,15045.0 +1697505960000,0.7046,0.7049,0.7045,0.7046,6965.0 +1697506020000,0.7046,0.7049,0.7041,0.7045,12685.0 +1697506080000,0.7044,0.7044,0.7041,0.7043,8127.0 +1697506140000,0.7043,0.7046,0.7042,0.7043,4984.0 +1697506200000,0.7043,0.7044,0.704,0.7041,7854.0 +1697506260000,0.7041,0.7045,0.7034,0.7044,25241.0 +1697506320000,0.7045,0.7049,0.7043,0.7049,15075.0 +1697506380000,0.7048,0.7049,0.7045,0.7046,16880.0 +1697506440000,0.7045,0.7047,0.7045,0.7046,1939.0 +1697506500000,0.7047,0.705,0.7045,0.7046,10275.0 +1697506560000,0.7046,0.7046,0.7041,0.7041,5155.0 +1697506620000,0.7041,0.7041,0.7036,0.7037,14315.0 +1697506680000,0.7038,0.704,0.7026,0.7026,28622.0 +1697506740000,0.703,0.7034,0.7025,0.7032,12084.0 +1697506800000,0.7029,0.7033,0.7022,0.7032,15444.0 +1697506860000,0.7033,0.7047,0.7032,0.7038,24859.0 +1697506920000,0.7039,0.705,0.7039,0.7046,17567.0 +1697506980000,0.7045,0.7045,0.7037,0.7037,5054.0 +1697507040000,0.7035,0.7043,0.7034,0.7042,16535.0 +1697507100000,0.7039,0.7042,0.7028,0.7032,31167.0 +1697507160000,0.7033,0.7042,0.7029,0.7038,25075.0 +1697507220000,0.7038,0.705,0.7037,0.705,33613.0 +1697507280000,0.705,0.705,0.7047,0.7047,9827.0 +1697507340000,0.7047,0.706,0.7044,0.7057,97184.0 +1697507400000,0.7059,0.7063,0.7055,0.7063,11987.0 +1697507460000,0.7063,0.7064,0.6969,0.6986,372813.0 +1697507520000,0.6988,0.7005,0.6954,0.6977,189178.0 +1697507580000,0.6982,0.6983,0.6916,0.6978,317348.0 +1697507640000,0.6973,0.6985,0.6969,0.6979,58464.0 +1697507700000,0.6979,0.6982,0.6944,0.6962,117082.0 +1697507760000,0.6959,0.6975,0.6958,0.6967,28341.0 +1697507820000,0.6967,0.6977,0.6966,0.6977,16865.0 +1697507880000,0.6974,0.6978,0.6968,0.6968,22978.0 +1697507940000,0.697,0.6977,0.6968,0.6972,19528.0 +1697508000000,0.6972,0.6974,0.6967,0.6967,55073.0 +1697508060000,0.6967,0.6968,0.6938,0.695,60446.0 +1697508120000,0.6949,0.6978,0.6945,0.6971,83869.0 +1697508180000,0.6972,0.6974,0.6964,0.697,17438.0 +1697508240000,0.697,0.6974,0.697,0.6973,28139.0 +1697508300000,0.6973,0.6979,0.6973,0.6977,20961.0 +1697508360000,0.6977,0.698,0.6973,0.6973,30903.0 +1697508420000,0.6973,0.6973,0.6955,0.6965,42676.0 +1697508480000,0.6965,0.6977,0.6962,0.6975,29771.0 +1697508540000,0.6973,0.6981,0.6967,0.6981,36694.0 +1697508600000,0.698,0.6999,0.6978,0.6987,62792.0 +1697508660000,0.6989,0.701,0.6989,0.6997,51250.0 +1697508720000,0.6996,0.7003,0.6996,0.6996,5994.0 +1697508780000,0.6996,0.6996,0.6986,0.6991,14034.0 +1697508840000,0.6994,0.6997,0.6984,0.6986,13148.0 +1697508900000,0.6984,0.6984,0.6977,0.6983,12332.0 +1697508960000,0.6982,0.6982,0.6975,0.6976,19443.0 +1697509020000,0.6977,0.6979,0.6975,0.6976,1997.0 +1697509080000,0.6977,0.6981,0.6976,0.6979,8402.0 +1697509140000,0.6979,0.6982,0.6973,0.6973,15172.0 +1697509200000,0.6973,0.6989,0.6973,0.6988,21897.0 +1697509260000,0.6989,0.6989,0.6978,0.6982,6641.0 +1697509320000,0.6979,0.6982,0.6976,0.6979,4326.0 +1697509380000,0.6981,0.6987,0.6981,0.6986,9559.0 +1697509440000,0.6985,0.6998,0.6984,0.6998,21595.0 +1697509500000,0.6997,0.6998,0.6992,0.6998,6425.0 +1697509560000,0.6998,0.7013,0.6998,0.7001,28870.0 +1697509620000,0.7,0.7001,0.699,0.6991,13572.0 +1697509680000,0.699,0.6992,0.6976,0.6978,23172.0 +1697509740000,0.6979,0.698,0.697,0.697,21294.0 +1697509800000,0.6971,0.6974,0.6966,0.6972,23395.0 +1697509860000,0.6972,0.6988,0.6972,0.6988,12921.0 +1697509920000,0.6988,0.699,0.6977,0.698,39429.0 +1697509980000,0.6979,0.6979,0.6974,0.6977,3820.0 +1697510040000,0.6976,0.6978,0.6972,0.6974,14456.0 +1697510100000,0.6974,0.6978,0.6973,0.6978,22004.0 +1697510160000,0.6979,0.6985,0.6979,0.6981,10078.0 +1697510220000,0.6981,0.6983,0.6979,0.6979,2581.0 +1697510280000,0.6979,0.6981,0.6978,0.698,6464.0 +1697510340000,0.698,0.6981,0.6972,0.6973,13823.0 +1697510400000,0.6971,0.6978,0.6971,0.6975,12057.0 +1697510460000,0.6974,0.6976,0.6973,0.6975,3626.0 +1697510520000,0.6975,0.6976,0.6971,0.6975,7614.0 +1697510580000,0.6972,0.6972,0.6966,0.697,8976.0 +1697510640000,0.697,0.6974,0.6965,0.6974,7251.0 +1697510700000,0.6974,0.6974,0.6966,0.6971,8327.0 +1697510760000,0.6971,0.6976,0.6968,0.697,14790.0 +1697510820000,0.697,0.6988,0.6967,0.6988,13104.0 +1697510880000,0.6988,0.7002,0.6985,0.7,28595.0 +1697510940000,0.7002,0.7015,0.7002,0.7011,33882.0 +1697511000000,0.7011,0.7018,0.701,0.7011,17601.0 +1697511060000,0.7009,0.7014,0.7009,0.7014,9331.0 +1697511120000,0.7013,0.7013,0.6997,0.6998,29551.0 +1697511180000,0.6999,0.7,0.6995,0.7,8035.0 +1697511240000,0.6999,0.7,0.6995,0.6998,4333.0 +1697511300000,0.6997,0.6998,0.6993,0.6995,4588.0 +1697511360000,0.6995,0.7005,0.6995,0.7005,10701.0 +1697511420000,0.7005,0.7008,0.7003,0.7008,3595.0 +1697511480000,0.7008,0.7015,0.7006,0.7015,28179.0 +1697511540000,0.7013,0.7021,0.7003,0.7019,53773.0 +1697511600000,0.7018,0.7022,0.7015,0.7019,14073.0 +1697511660000,0.7019,0.7029,0.7019,0.7027,18430.0 +1697511720000,0.7027,0.7039,0.7021,0.7034,65866.0 +1697511780000,0.7037,0.704,0.7014,0.7014,44403.0 +1697511840000,0.7015,0.7021,0.7013,0.7018,18874.0 +1697511900000,0.7018,0.7023,0.7016,0.7018,13121.0 +1697511960000,0.7017,0.7025,0.7017,0.7022,4783.0 +1697512020000,0.7024,0.7035,0.7023,0.7032,19161.0 +1697512080000,0.7032,0.7038,0.7032,0.7037,9775.0 +1697512140000,0.7037,0.704,0.7026,0.7027,20912.0 +1697512200000,0.7024,0.7035,0.7024,0.7028,16428.0 +1697512260000,0.7028,0.7031,0.7011,0.7025,28713.0 +1697512320000,0.7025,0.7026,0.7024,0.7026,2902.0 +1697512380000,0.7026,0.7026,0.7022,0.7023,3819.0 +1697512440000,0.7021,0.7023,0.7016,0.7021,15389.0 +1697512500000,0.7022,0.7033,0.7017,0.7031,12101.0 +1697512560000,0.7032,0.7036,0.703,0.7033,9249.0 +1697512620000,0.7033,0.7044,0.7028,0.7039,17097.0 +1697512680000,0.7039,0.7039,0.7016,0.702,31336.0 +1697512740000,0.7018,0.7021,0.7018,0.702,1999.0 +1697512800000,0.7021,0.7025,0.702,0.7025,4894.0 +1697512860000,0.7025,0.7036,0.7025,0.7036,3554.0 +1697512920000,0.7035,0.7044,0.7035,0.7042,10621.0 +1697512980000,0.7042,0.7045,0.703,0.7033,17568.0 +1697513040000,0.7036,0.705,0.7036,0.7042,31652.0 +1697513100000,0.7042,0.7043,0.7038,0.7039,5051.0 +1697513160000,0.7039,0.7041,0.7037,0.7039,8878.0 +1697513220000,0.7038,0.704,0.7035,0.704,5693.0 +1697513280000,0.7038,0.7043,0.7037,0.7039,6383.0 +1697513340000,0.7043,0.7045,0.703,0.703,4368.0 +1697513400000,0.703,0.7035,0.7015,0.7015,13428.0 +1697513460000,0.7017,0.7032,0.7014,0.7018,27178.0 +1697513520000,0.7018,0.7028,0.7018,0.7028,5212.0 +1697513580000,0.7027,0.7028,0.7018,0.7018,7175.0 +1697513640000,0.7018,0.7019,0.7,0.7004,41220.0 +1697513700000,0.7005,0.7007,0.6999,0.6999,10633.0 +1697513760000,0.6999,0.7001,0.6997,0.6997,5992.0 +1697513820000,0.6998,0.6999,0.6997,0.6999,3977.0 +1697513880000,0.6997,0.701,0.6997,0.7009,33445.0 +1697513940000,0.7007,0.7014,0.7003,0.7013,3358.0 +1697514000000,0.7014,0.7017,0.7009,0.7015,17616.0 +1697514060000,0.7015,0.7018,0.7013,0.7018,7634.0 +1697514120000,0.7017,0.7022,0.7015,0.7019,16089.0 +1697514180000,0.7019,0.7026,0.7019,0.7024,12032.0 +1697514240000,0.7025,0.7049,0.7025,0.7048,36697.0 +1697514300000,0.7048,0.705,0.7031,0.7039,26329.0 +1697514360000,0.7039,0.7041,0.703,0.7032,8868.0 +1697514420000,0.7032,0.7034,0.7028,0.7034,7110.0 +1697514480000,0.7034,0.7041,0.7032,0.704,11293.0 +1697514540000,0.704,0.7043,0.7035,0.7043,10010.0 +1697514600000,0.704,0.704,0.7029,0.7029,31036.0 +1697514660000,0.703,0.7033,0.7019,0.7025,21598.0 +1697514720000,0.7026,0.7037,0.7026,0.7036,7624.0 +1697514780000,0.7035,0.7059,0.7032,0.7049,91982.0 +1697514840000,0.7049,0.7049,0.7038,0.7043,44635.0 +1697514900000,0.7043,0.7043,0.7033,0.7038,32652.0 +1697514960000,0.7036,0.7036,0.703,0.7034,12429.0 +1697515020000,0.7035,0.7035,0.7026,0.7026,10257.0 +1697515080000,0.7027,0.7029,0.6972,0.6987,142153.0 +1697515140000,0.6989,0.699,0.6978,0.6982,28662.0 +1697515200000,0.6982,0.7017,0.6981,0.7009,84336.0 +1697515260000,0.701,0.7012,0.6996,0.6998,20946.0 +1697515320000,0.6999,0.7002,0.6994,0.6994,27436.0 +1697515380000,0.6997,0.7001,0.6986,0.6986,14284.0 +1697515440000,0.6986,0.699,0.6974,0.6979,20231.0 +1697515500000,0.6977,0.698,0.6972,0.698,28579.0 +1697515560000,0.6979,0.6992,0.6974,0.6992,26777.0 +1697515620000,0.6989,0.6994,0.6957,0.6957,101062.0 +1697515680000,0.6958,0.6974,0.6957,0.6973,24561.0 +1697515740000,0.6973,0.6974,0.6965,0.6969,26598.0 +1697515800000,0.6967,0.698,0.6966,0.6975,19463.0 +1697515860000,0.6974,0.6982,0.6967,0.6978,33899.0 +1697515920000,0.6979,0.6982,0.6973,0.6975,8820.0 +1697515980000,0.6973,0.6979,0.6971,0.6975,8856.0 +1697516040000,0.6976,0.6978,0.6968,0.6972,27727.0 +1697516100000,0.6972,0.6973,0.6965,0.6969,11383.0 +1697516160000,0.6969,0.6977,0.6966,0.6975,6965.0 +1697516220000,0.6975,0.6979,0.6975,0.6979,7486.0 +1697516280000,0.6978,0.6979,0.6975,0.6975,7075.0 +1697516340000,0.6976,0.698,0.6975,0.6976,6238.0 +1697516400000,0.6976,0.6981,0.6976,0.698,4509.0 +1697516460000,0.698,0.6984,0.698,0.6982,3421.0 +1697516520000,0.6982,0.6984,0.6976,0.6979,10330.0 +1697516580000,0.6978,0.698,0.6969,0.6972,32991.0 +1697516640000,0.6973,0.6975,0.6971,0.6971,7504.0 +1697516700000,0.697,0.6974,0.6962,0.6968,29220.0 +1697516760000,0.6968,0.6968,0.6925,0.6947,213572.0 +1697516820000,0.6943,0.6952,0.6942,0.6951,8286.0 +1697516880000,0.6951,0.6959,0.6951,0.6959,9325.0 +1697516940000,0.6958,0.6962,0.6957,0.6957,14319.0 +1697517000000,0.6959,0.6967,0.6957,0.6967,16580.0 +1697517060000,0.6966,0.697,0.6964,0.6966,9900.0 +1697517120000,0.6968,0.6976,0.6967,0.6976,31717.0 +1697517180000,0.6975,0.6978,0.6969,0.6978,31658.0 +1697517240000,0.6978,0.6998,0.6978,0.6997,32111.0 +1697517300000,0.6998,0.7024,0.6998,0.7016,39956.0 +1697517360000,0.7015,0.705,0.7012,0.7032,112312.0 +1697517420000,0.7032,0.7032,0.7024,0.7026,122127.0 +1697517480000,0.7024,0.7024,0.7008,0.7011,23321.0 +1697517540000,0.701,0.7018,0.7003,0.7009,33502.0 +1697517600000,0.7009,0.7018,0.7007,0.7015,9330.0 +1697517660000,0.7017,0.7027,0.7017,0.7027,10041.0 +1697517720000,0.7027,0.703,0.7022,0.7025,5720.0 +1697517780000,0.7026,0.703,0.7025,0.7029,8290.0 +1697517840000,0.7029,0.7031,0.7024,0.7028,9361.0 +1697517900000,0.7028,0.7037,0.7028,0.7034,11088.0 +1697517960000,0.7033,0.7037,0.7009,0.7016,39195.0 +1697518020000,0.7014,0.7015,0.7006,0.701,14166.0 +1697518080000,0.7012,0.7013,0.6999,0.7,19937.0 +1697518140000,0.7,0.7005,0.6998,0.6998,8856.0 +1697518200000,0.6997,0.7005,0.6997,0.6999,14776.0 +1697518260000,0.6999,0.7001,0.696,0.6981,193950.0 +1697518320000,0.6976,0.6989,0.6976,0.6987,24008.0 +1697518380000,0.6988,0.6995,0.6988,0.6993,20659.0 +1697518440000,0.6995,0.6995,0.6989,0.6995,7889.0 +1697518500000,0.6994,0.6995,0.6992,0.6995,10897.0 +1697518560000,0.6994,0.6999,0.6993,0.6994,13030.0 +1697518620000,0.6994,0.6998,0.6994,0.6998,6059.0 +1697518680000,0.6997,0.6997,0.6992,0.6996,6423.0 +1697518740000,0.6996,0.6997,0.6992,0.6995,3116.0 +1697518800000,0.6992,0.6999,0.6987,0.6998,20656.0 +1697518860000,0.6998,0.7,0.6995,0.6996,14796.0 +1697518920000,0.6996,0.6998,0.6993,0.6995,4018.0 +1697518980000,0.6996,0.6996,0.699,0.6996,4054.0 +1697519040000,0.6995,0.6995,0.6986,0.6987,4366.0 +1697519100000,0.6986,0.6993,0.6986,0.6993,6277.0 +1697519160000,0.6993,0.7,0.6993,0.6998,8509.0 +1697519220000,0.6996,0.7,0.6995,0.7,11391.0 +1697519280000,0.6999,0.7001,0.6998,0.6999,14511.0 +1697519340000,0.7,0.7011,0.6999,0.7011,18194.0 +1697519400000,0.7009,0.704,0.7009,0.7039,66428.0 +1697519460000,0.7039,0.7049,0.703,0.7038,40729.0 +1697519520000,0.7037,0.705,0.7029,0.7032,34701.0 +1697519580000,0.7031,0.7031,0.6989,0.6996,90609.0 +1697519640000,0.6999,0.7,0.6984,0.6988,15325.0 +1697519700000,0.6989,0.6999,0.6989,0.6998,17051.0 +1697519760000,0.6998,0.7,0.6994,0.6999,6214.0 +1697519820000,0.6997,0.7001,0.6995,0.7001,9511.0 +1697519880000,0.7001,0.7011,0.6997,0.7011,8275.0 +1697519940000,0.7006,0.7013,0.6992,0.6998,31153.0 +1697520000000,0.7002,0.701,0.7,0.7008,4708.0 +1697520060000,0.7008,0.7014,0.7006,0.7008,6643.0 +1697520120000,0.7005,0.7018,0.7,0.7014,40907.0 +1697520180000,0.7015,0.7021,0.6999,0.7005,43106.0 +1697520240000,0.7008,0.701,0.7,0.7002,6359.0 +1697520300000,0.7001,0.7005,0.6996,0.7002,13974.0 +1697520360000,0.7002,0.701,0.7001,0.701,6114.0 +1697520420000,0.7007,0.701,0.7005,0.7008,5234.0 +1697520480000,0.7009,0.7024,0.7008,0.7024,6997.0 +1697520540000,0.7022,0.7025,0.7021,0.7022,5141.0 +1697520600000,0.7023,0.7031,0.7021,0.7023,13638.0 +1697520660000,0.7026,0.7032,0.7019,0.7019,23443.0 +1697520720000,0.7019,0.7023,0.7018,0.7019,9916.0 +1697520780000,0.702,0.705,0.7015,0.7041,92750.0 +1697520840000,0.7041,0.7052,0.7038,0.7043,37488.0 +1697520900000,0.7047,0.706,0.7044,0.7047,47070.0 +1697520960000,0.705,0.7073,0.7041,0.7044,106912.0 +1697521020000,0.7044,0.7058,0.7043,0.7058,37400.0 +1697521080000,0.7054,0.7067,0.7042,0.7044,66491.0 +1697521140000,0.7043,0.7046,0.7014,0.7018,109637.0 +1697521200000,0.7019,0.702,0.7011,0.7013,15576.0 +1697521260000,0.7013,0.7017,0.7011,0.7012,11587.0 +1697521320000,0.7017,0.7027,0.7014,0.7022,18119.0 +1697521380000,0.7027,0.7043,0.7021,0.7043,26442.0 +1697521440000,0.7039,0.7041,0.7032,0.7038,17067.0 +1697521500000,0.7039,0.7053,0.7039,0.7045,32554.0 +1697521560000,0.7045,0.7051,0.7039,0.705,19696.0 +1697521620000,0.7052,0.7058,0.7046,0.7048,31424.0 +1697521680000,0.7045,0.7045,0.7033,0.7034,15685.0 +1697521740000,0.7034,0.7039,0.7027,0.7039,20407.0 +1697521800000,0.7038,0.7054,0.7034,0.7054,38368.0 +1697521860000,0.7053,0.7054,0.7039,0.7047,42901.0 +1697521920000,0.7045,0.7054,0.7043,0.7047,30525.0 +1697521980000,0.7047,0.7052,0.7045,0.7052,8180.0 +1697522040000,0.7051,0.7055,0.7043,0.7049,24249.0 +1697522100000,0.7052,0.7054,0.705,0.7052,19375.0 +1697522160000,0.7052,0.7069,0.7051,0.7069,34081.0 +1697522220000,0.7064,0.707,0.7052,0.7059,60866.0 +1697522280000,0.7059,0.7064,0.7052,0.7055,34719.0 +1697522340000,0.7056,0.7071,0.7053,0.7071,22249.0 +1697522400000,0.7067,0.7067,0.7051,0.7053,41379.0 +1697522460000,0.7053,0.7054,0.704,0.704,31880.0 +1697522520000,0.704,0.704,0.7029,0.7036,29587.0 +1697522580000,0.7033,0.7039,0.7027,0.7038,22038.0 +1697522640000,0.7038,0.7041,0.7032,0.7032,33144.0 +1697522700000,0.7032,0.7034,0.702,0.7022,28974.0 +1697522760000,0.7024,0.7026,0.7021,0.7022,13440.0 +1697522820000,0.7024,0.7029,0.7024,0.7027,6469.0 +1697522880000,0.7028,0.7033,0.7027,0.7028,7710.0 +1697522940000,0.7029,0.7037,0.7022,0.7025,28308.0 +1697523000000,0.7024,0.7028,0.7019,0.7025,10726.0 +1697523060000,0.7024,0.7028,0.7017,0.702,22069.0 +1697523120000,0.7023,0.7032,0.7023,0.7032,12719.0 +1697523180000,0.7034,0.7041,0.7034,0.7036,10498.0 +1697523240000,0.7037,0.7037,0.7021,0.7022,18207.0 +1697523300000,0.7022,0.7028,0.7018,0.7028,7946.0 +1697523360000,0.7027,0.7034,0.7023,0.7034,19003.0 +1697523420000,0.7034,0.7038,0.7028,0.703,7031.0 +1697523480000,0.7029,0.7035,0.7026,0.7033,6516.0 +1697523540000,0.7033,0.7033,0.702,0.702,20059.0 +1697523600000,0.702,0.7031,0.7017,0.702,17827.0 +1697523660000,0.702,0.7028,0.7018,0.7021,13578.0 +1697523720000,0.7021,0.7028,0.702,0.7025,7198.0 +1697523780000,0.7028,0.7033,0.7023,0.7033,11240.0 +1697523840000,0.7033,0.7038,0.7032,0.7033,8535.0 +1697523900000,0.7035,0.7035,0.7028,0.7033,7944.0 +1697523960000,0.7031,0.7032,0.702,0.702,6321.0 +1697524020000,0.7021,0.7024,0.701,0.701,39607.0 +1697524080000,0.7013,0.7014,0.6983,0.7,95574.0 +1697524140000,0.6999,0.7004,0.6978,0.6992,55987.0 +1697524200000,0.6995,0.6999,0.6991,0.6994,19514.0 +1697524260000,0.6998,0.7014,0.6993,0.7014,22838.0 +1697524320000,0.7012,0.7017,0.7011,0.7017,6843.0 +1697524380000,0.7018,0.7022,0.7017,0.7021,5560.0 +1697524440000,0.7021,0.7021,0.6991,0.7,21757.0 +1697524500000,0.6999,0.7002,0.6991,0.6998,13910.0 +1697524560000,0.6997,0.7003,0.6991,0.6998,11265.0 +1697524620000,0.6996,0.6996,0.6985,0.6991,25074.0 +1697524680000,0.6991,0.6998,0.6985,0.6996,16750.0 +1697524740000,0.6997,0.7001,0.6995,0.7,8256.0 +1697524800000,0.7002,0.7007,0.6995,0.6995,14682.0 +1697524860000,0.6994,0.6999,0.6989,0.6991,9096.0 +1697524920000,0.6993,0.6993,0.6978,0.6986,34410.0 +1697524980000,0.6986,0.6995,0.6983,0.699,32062.0 +1697525040000,0.6987,0.6991,0.6974,0.699,25142.0 +1697525100000,0.699,0.6993,0.6976,0.698,38850.0 +1697525160000,0.6979,0.6986,0.6972,0.6983,51946.0 +1697525220000,0.6982,0.6985,0.696,0.6974,80015.0 +1697525280000,0.6974,0.6977,0.6974,0.6975,8462.0 +1697525340000,0.6975,0.6983,0.6962,0.6981,40731.0 +1697525400000,0.6981,0.6993,0.6979,0.6982,28982.0 +1697525460000,0.6984,0.6993,0.6978,0.6987,24161.0 +1697525520000,0.6987,0.6998,0.6985,0.6998,16871.0 +1697525580000,0.6998,0.7009,0.6998,0.7004,14192.0 +1697525640000,0.7006,0.7014,0.7003,0.7003,24820.0 +1697525700000,0.7004,0.7012,0.7002,0.7004,8529.0 +1697525760000,0.7005,0.7006,0.7,0.7002,7391.0 +1697525820000,0.7,0.7008,0.7,0.7006,5333.0 +1697525880000,0.7006,0.7007,0.7001,0.7006,3106.0 +1697525940000,0.7005,0.701,0.7003,0.7007,4455.0 +1697526000000,0.7007,0.701,0.7001,0.7001,7126.0 +1697526060000,0.7003,0.7007,0.6992,0.6993,20924.0 +1697526120000,0.6993,0.6996,0.6991,0.6994,5964.0 +1697526180000,0.6996,0.7,0.699,0.6991,10737.0 +1697526240000,0.699,0.6992,0.6984,0.6992,25719.0 +1697526300000,0.6993,0.6997,0.6956,0.6969,121117.0 +1697526360000,0.697,0.6984,0.697,0.6975,38937.0 +1697526420000,0.6978,0.6984,0.6976,0.6981,17430.0 +1697526480000,0.6979,0.6982,0.6971,0.698,21489.0 +1697526540000,0.698,0.6989,0.6979,0.6987,18042.0 +1697526600000,0.6989,0.6989,0.6974,0.6983,15435.0 +1697526660000,0.6983,0.6983,0.6979,0.6979,11884.0 +1697526720000,0.6979,0.6985,0.6978,0.6985,5633.0 +1697526780000,0.6984,0.6987,0.6981,0.6981,5574.0 +1697526840000,0.698,0.698,0.6974,0.6974,6602.0 +1697526900000,0.6976,0.6989,0.6976,0.6988,9368.0 +1697526960000,0.6987,0.699,0.6982,0.6989,5941.0 +1697527020000,0.6989,0.6994,0.6988,0.699,10453.0 +1697527080000,0.6991,0.6995,0.6983,0.6991,16070.0 +1697527140000,0.6989,0.6999,0.6989,0.699,15003.0 +1697527200000,0.6991,0.6994,0.6983,0.6989,14045.0 +1697527260000,0.6992,0.6998,0.699,0.6993,16173.0 +1697527320000,0.699,0.6996,0.6988,0.6992,9874.0 +1697527380000,0.6992,0.6997,0.6991,0.6996,3481.0 +1697527440000,0.6992,0.6996,0.699,0.6996,4683.0 +1697527500000,0.6994,0.6997,0.6992,0.6992,6575.0 +1697527560000,0.699,0.6991,0.6982,0.6982,11538.0 +1697527620000,0.6982,0.699,0.6982,0.6987,3219.0 +1697527680000,0.6987,0.6993,0.6983,0.6993,8253.0 +1697527740000,0.699,0.6993,0.6985,0.6985,17920.0 +1697527800000,0.6986,0.6988,0.6965,0.6965,25475.0 +1697527860000,0.6965,0.6981,0.6965,0.6981,23816.0 +1697527920000,0.6979,0.6981,0.6976,0.6977,4002.0 +1697527980000,0.6976,0.6981,0.6959,0.6967,43062.0 +1697528040000,0.6966,0.6977,0.6962,0.6973,7884.0 +1697528100000,0.6971,0.6999,0.6971,0.6999,72261.0 +1697528160000,0.6998,0.7,0.699,0.699,16691.0 +1697528220000,0.6994,0.6997,0.6992,0.6995,9037.0 +1697528280000,0.6995,0.7,0.6986,0.699,20035.0 +1697528340000,0.6987,0.6989,0.6986,0.6989,1876.0 +1697528400000,0.6989,0.6991,0.6979,0.6979,10296.0 +1697528460000,0.6979,0.6988,0.6975,0.6987,37234.0 +1697528520000,0.6988,0.6999,0.6985,0.6999,17110.0 +1697528580000,0.6997,0.6998,0.6981,0.6981,37754.0 +1697528640000,0.6982,0.6988,0.698,0.6984,9813.0 +1697528700000,0.6986,0.699,0.6981,0.6981,7690.0 +1697528760000,0.6981,0.6983,0.6979,0.6979,13136.0 +1697528820000,0.6979,0.6979,0.6973,0.6973,16904.0 +1697528880000,0.6973,0.699,0.6973,0.6989,17215.0 +1697528940000,0.6986,0.6993,0.6983,0.699,17342.0 +1697529000000,0.6991,0.6999,0.6991,0.6992,17382.0 +1697529060000,0.6992,0.6999,0.6992,0.6995,12009.0 +1697529120000,0.6996,0.6999,0.6994,0.6999,6285.0 +1697529180000,0.6995,0.6995,0.6987,0.6989,11066.0 +1697529240000,0.699,0.6998,0.6989,0.6998,16939.0 +1697529300000,0.6996,0.6998,0.699,0.6991,5350.0 +1697529360000,0.6993,0.6999,0.6991,0.6991,9560.0 +1697529420000,0.6992,0.6997,0.699,0.6991,4540.0 +1697529480000,0.6993,0.6999,0.6986,0.6987,13242.0 +1697529540000,0.6987,0.6992,0.6987,0.6988,14744.0 +1697529600000,0.6989,0.6995,0.698,0.6994,34532.0 +1697529660000,0.6995,0.6998,0.6993,0.6995,28489.0 +1697529720000,0.6995,0.6995,0.6988,0.699,7782.0 +1697529780000,0.6988,0.7,0.6986,0.7,54088.0 +1697529840000,0.7,0.7046,0.6994,0.7044,148238.0 +1697529900000,0.7044,0.705,0.7036,0.7045,93724.0 +1697529960000,0.7045,0.7056,0.7026,0.7051,125075.0 +1697530020000,0.7051,0.7052,0.7024,0.7048,143950.0 +1697530080000,0.7048,0.7067,0.7045,0.706,81379.0 +1697530140000,0.7059,0.7059,0.7042,0.7042,20123.0 +1697530200000,0.7043,0.7047,0.7032,0.7037,22203.0 +1697530260000,0.7038,0.704,0.7024,0.7038,36615.0 +1697530320000,0.7039,0.7054,0.7032,0.7047,62928.0 +1697530380000,0.7046,0.7051,0.7042,0.7051,12975.0 +1697530440000,0.7049,0.705,0.7047,0.7047,8013.0 +1697530500000,0.7049,0.7055,0.7037,0.7037,29265.0 +1697530560000,0.7037,0.7047,0.7034,0.7039,26659.0 +1697530620000,0.7042,0.7045,0.7027,0.703,29195.0 +1697530680000,0.703,0.7032,0.7019,0.7024,12973.0 +1697530740000,0.7019,0.7029,0.7019,0.7022,11238.0 +1697530800000,0.7023,0.7039,0.7019,0.7036,23732.0 +1697530860000,0.7036,0.7043,0.7033,0.7035,10352.0 +1697530920000,0.7035,0.7035,0.7028,0.7031,4202.0 +1697530980000,0.7033,0.704,0.703,0.7037,5009.0 +1697531040000,0.7037,0.7037,0.7027,0.7029,4482.0 +1697531100000,0.7027,0.7038,0.7027,0.7038,18175.0 +1697531160000,0.7039,0.7039,0.7018,0.7029,15079.0 +1697531220000,0.7029,0.7029,0.7015,0.702,12460.0 +1697531280000,0.7018,0.7033,0.7018,0.7033,19266.0 +1697531340000,0.7028,0.7031,0.7027,0.7027,2713.0 +1697531400000,0.7024,0.7034,0.7023,0.7028,10301.0 +1697531460000,0.7027,0.7033,0.7026,0.7029,5433.0 +1697531520000,0.7028,0.703,0.7013,0.7016,26674.0 +1697531580000,0.7013,0.7029,0.7011,0.7012,15331.0 +1697531640000,0.7012,0.7017,0.7006,0.7016,13797.0 +1697531700000,0.7016,0.7018,0.7013,0.7015,3545.0 +1697531760000,0.7014,0.7048,0.7011,0.704,43984.0 +1697531820000,0.704,0.7044,0.7034,0.7034,6932.0 +1697531880000,0.7034,0.7048,0.7034,0.704,15634.0 +1697531940000,0.704,0.704,0.703,0.704,15614.0 +1697532000000,0.7037,0.7037,0.7027,0.703,13689.0 +1697532060000,0.7031,0.7033,0.7027,0.7033,12078.0 +1697532120000,0.7031,0.7031,0.7022,0.7022,6144.0 +1697532180000,0.7022,0.7025,0.702,0.7021,4715.0 +1697532240000,0.7022,0.7033,0.7022,0.7033,4642.0 +1697532300000,0.7028,0.705,0.7026,0.7042,48100.0 +1697532360000,0.7042,0.706,0.7038,0.7058,52170.0 +1697532420000,0.7058,0.7062,0.7053,0.7056,38209.0 +1697532480000,0.7056,0.7065,0.7056,0.7056,20216.0 +1697532540000,0.7058,0.7077,0.7045,0.7045,81842.0 +1697532600000,0.7049,0.7063,0.7043,0.706,27119.0 +1697532660000,0.7062,0.7062,0.7049,0.7054,11994.0 +1697532720000,0.7053,0.7057,0.7045,0.7051,12693.0 +1697532780000,0.7054,0.7055,0.7041,0.7049,19084.0 +1697532840000,0.7049,0.7049,0.704,0.704,4160.0 +1697532900000,0.704,0.7053,0.704,0.7053,13794.0 +1697532960000,0.7052,0.7055,0.7049,0.7051,5666.0 +1697533020000,0.7053,0.7058,0.7051,0.7053,7970.0 +1697533080000,0.7053,0.7059,0.7053,0.7054,13803.0 +1697533140000,0.7054,0.706,0.7052,0.706,5034.0 +1697533200000,0.706,0.706,0.7055,0.7055,15493.0 +1697533260000,0.7055,0.7057,0.7052,0.7054,7310.0 +1697533320000,0.7054,0.7056,0.7051,0.7052,4586.0 +1697533380000,0.7052,0.7053,0.7036,0.7041,9775.0 +1697533440000,0.704,0.7045,0.7029,0.7045,27806.0 +1697533500000,0.7046,0.7056,0.7041,0.7056,30718.0 +1697533560000,0.7055,0.7071,0.7053,0.7071,33623.0 +1697533620000,0.707,0.7075,0.7064,0.7064,24726.0 +1697533680000,0.7064,0.7069,0.7064,0.7066,6733.0 +1697533740000,0.7066,0.709,0.7062,0.7064,81555.0 +1697533800000,0.7062,0.7081,0.7062,0.708,44536.0 +1697533860000,0.7078,0.709,0.7075,0.7083,52695.0 +1697533920000,0.7086,0.7086,0.707,0.7072,25271.0 +1697533980000,0.7075,0.7076,0.7059,0.7063,34827.0 +1697534040000,0.7062,0.7062,0.7024,0.7049,146690.0 +1697534100000,0.705,0.7055,0.704,0.7043,16978.0 +1697534160000,0.704,0.704,0.7031,0.7031,19982.0 +1697534220000,0.7034,0.7037,0.703,0.7033,13845.0 +1697534280000,0.7033,0.7041,0.703,0.7036,18705.0 +1697534340000,0.7035,0.7043,0.7024,0.7041,35140.0 +1697534400000,0.7041,0.7053,0.7039,0.7052,19631.0 +1697534460000,0.7052,0.707,0.7052,0.7065,21952.0 +1697534520000,0.7067,0.7075,0.7067,0.7067,7010.0 +1697534580000,0.707,0.7076,0.7062,0.707,15417.0 +1697534640000,0.7066,0.7066,0.7049,0.7056,30554.0 +1697534700000,0.7054,0.7059,0.7049,0.7059,10289.0 +1697534760000,0.7059,0.7066,0.7055,0.7063,12406.0 +1697534820000,0.7061,0.7065,0.7048,0.7051,8443.0 +1697534880000,0.7051,0.706,0.7046,0.7053,8717.0 +1697534940000,0.7052,0.7056,0.7052,0.7054,2335.0 +1697535000000,0.7053,0.7065,0.7053,0.7057,5330.0 +1697535060000,0.7057,0.7058,0.7049,0.7054,20120.0 +1697535120000,0.7052,0.7081,0.7052,0.7076,96384.0 +1697535180000,0.7076,0.7086,0.7071,0.7073,25598.0 +1697535240000,0.7072,0.7075,0.7067,0.7068,7397.0 +1697535300000,0.7069,0.7076,0.7063,0.7063,25317.0 +1697535360000,0.7066,0.7074,0.7064,0.7071,9210.0 +1697535420000,0.7071,0.7072,0.7066,0.7068,6914.0 +1697535480000,0.7068,0.7078,0.7068,0.7071,20084.0 +1697535540000,0.7073,0.7085,0.7069,0.708,32608.0 +1697535600000,0.7077,0.7083,0.7076,0.7078,14092.0 +1697535660000,0.7075,0.7078,0.7067,0.7067,24003.0 +1697535720000,0.7066,0.7066,0.7059,0.7063,13578.0 +1697535780000,0.706,0.707,0.7056,0.7063,34265.0 +1697535840000,0.7063,0.7068,0.7062,0.7063,7223.0 +1697535900000,0.7063,0.7082,0.7055,0.7082,63351.0 +1697535960000,0.7079,0.7085,0.7077,0.7077,16717.0 +1697536020000,0.7079,0.7086,0.7079,0.7084,9211.0 +1697536080000,0.7082,0.7091,0.708,0.7083,31191.0 +1697536140000,0.7082,0.7093,0.7079,0.7085,17659.0 +1697536200000,0.7086,0.7089,0.7083,0.7088,10603.0 +1697536260000,0.7088,0.7099,0.7085,0.7087,45047.0 +1697536320000,0.7087,0.709,0.7083,0.7086,23145.0 +1697536380000,0.7087,0.7089,0.7079,0.7085,23129.0 +1697536440000,0.7085,0.709,0.708,0.7086,27911.0 +1697536500000,0.7085,0.7085,0.7079,0.7083,12381.0 +1697536560000,0.7085,0.7086,0.7079,0.7082,10748.0 +1697536620000,0.7081,0.7082,0.7075,0.7076,12981.0 +1697536680000,0.7075,0.7076,0.707,0.7073,11471.0 +1697536740000,0.7074,0.709,0.7073,0.7085,38582.0 +1697536800000,0.7087,0.7095,0.7082,0.7091,41817.0 +1697536860000,0.7094,0.7095,0.7086,0.7088,16373.0 +1697536920000,0.7092,0.7097,0.7089,0.7096,11392.0 +1697536980000,0.7096,0.7097,0.7089,0.709,19296.0 +1697537040000,0.7091,0.71,0.7091,0.7096,44556.0 +1697537100000,0.7096,0.71,0.7089,0.7097,26451.0 +1697537160000,0.7097,0.71,0.7094,0.71,22648.0 +1697537220000,0.7097,0.7099,0.7082,0.709,73294.0 +1697537280000,0.709,0.7111,0.7088,0.7101,84253.0 +1697537340000,0.7104,0.7106,0.7093,0.7097,17215.0 +1697537400000,0.71,0.7106,0.7098,0.7104,17660.0 +1697537460000,0.7104,0.7109,0.7096,0.7107,36591.0 +1697537520000,0.7104,0.7109,0.7098,0.7104,22299.0 +1697537580000,0.7104,0.7104,0.7087,0.7092,41563.0 +1697537640000,0.709,0.7095,0.7078,0.7083,34946.0 +1697537700000,0.7081,0.7092,0.7077,0.7082,28794.0 +1697537760000,0.7081,0.7089,0.7078,0.7079,18336.0 +1697537820000,0.708,0.7092,0.708,0.7087,13519.0 +1697537880000,0.7089,0.7089,0.7064,0.7067,50684.0 +1697537940000,0.7064,0.7075,0.7056,0.7067,89349.0 +1697538000000,0.7069,0.7072,0.7065,0.7071,32577.0 +1697538060000,0.707,0.7075,0.7062,0.7073,27274.0 +1697538120000,0.7074,0.7082,0.707,0.7077,14584.0 +1697538180000,0.7075,0.7086,0.7073,0.7079,19619.0 +1697538240000,0.7079,0.7088,0.7079,0.7087,15053.0 +1697538300000,0.7088,0.7096,0.7081,0.7096,35465.0 +1697538360000,0.7094,0.71,0.7076,0.7081,58122.0 +1697538420000,0.7081,0.7084,0.7081,0.7083,2240.0 +1697538480000,0.7082,0.7083,0.7074,0.7077,18305.0 +1697538540000,0.7076,0.7076,0.7064,0.7068,14928.0 +1697538600000,0.7068,0.7074,0.7062,0.7066,30812.0 +1697538660000,0.7066,0.7066,0.704,0.7047,95935.0 +1697538720000,0.7046,0.7069,0.704,0.7054,71025.0 +1697538780000,0.7055,0.7065,0.705,0.7056,17729.0 +1697538840000,0.7054,0.7062,0.7054,0.7061,9539.0 +1697538900000,0.7063,0.708,0.7061,0.7075,28769.0 +1697538960000,0.7077,0.7079,0.7071,0.7073,7221.0 +1697539020000,0.707,0.7074,0.7067,0.7069,8135.0 +1697539080000,0.7068,0.7069,0.7062,0.7066,3301.0 +1697539140000,0.7063,0.7066,0.7056,0.7061,12882.0 +1697539200000,0.7058,0.7069,0.7057,0.7068,5616.0 +1697539260000,0.7067,0.7072,0.7065,0.7066,8783.0 +1697539320000,0.7066,0.7066,0.7046,0.7046,50759.0 +1697539380000,0.7051,0.7057,0.7047,0.7051,17346.0 +1697539440000,0.7051,0.7057,0.704,0.7044,35334.0 +1697539500000,0.7043,0.7053,0.7041,0.7048,15417.0 +1697539560000,0.7049,0.706,0.7048,0.706,22243.0 +1697539620000,0.7058,0.706,0.7054,0.7055,14031.0 +1697539680000,0.7058,0.7062,0.7042,0.705,32974.0 +1697539740000,0.7051,0.7054,0.704,0.704,35918.0 +1697539800000,0.7045,0.7048,0.704,0.7046,21231.0 +1697539860000,0.7044,0.7048,0.7041,0.7045,13931.0 +1697539920000,0.7047,0.7054,0.7043,0.7049,12605.0 +1697539980000,0.7049,0.7076,0.7047,0.7069,48680.0 +1697540040000,0.7069,0.71,0.7068,0.7096,84217.0 +1697540100000,0.7091,0.7094,0.7081,0.7086,25365.0 +1697540160000,0.7084,0.7089,0.7067,0.7089,46945.0 +1697540220000,0.7088,0.7088,0.7066,0.7075,30367.0 +1697540280000,0.7078,0.7081,0.7069,0.7081,20359.0 +1697540340000,0.7081,0.7082,0.7068,0.708,33719.0 +1697540400000,0.7075,0.7085,0.7075,0.7084,10574.0 +1697540460000,0.7085,0.709,0.7082,0.7085,13707.0 +1697540520000,0.7086,0.7091,0.7075,0.7075,26788.0 +1697540580000,0.7075,0.7078,0.707,0.7072,9172.0 +1697540640000,0.7071,0.7071,0.704,0.7047,27961.0 +1697540700000,0.7047,0.7054,0.7044,0.7051,19726.0 +1697540760000,0.7054,0.7061,0.7046,0.7061,14483.0 +1697540820000,0.7063,0.7077,0.7062,0.7075,47365.0 +1697540880000,0.7075,0.7079,0.7071,0.7078,9070.0 +1697540940000,0.7078,0.7079,0.7068,0.707,16797.0 +1697541000000,0.7071,0.7072,0.7064,0.707,9823.0 +1697541060000,0.7072,0.7074,0.7063,0.7068,9650.0 +1697541120000,0.7068,0.7071,0.7063,0.7067,4434.0 +1697541180000,0.7068,0.7068,0.7057,0.7062,27471.0 +1697541240000,0.7065,0.707,0.7061,0.7069,8860.0 +1697541300000,0.7068,0.7071,0.706,0.7071,16493.0 +1697541360000,0.7071,0.7076,0.7065,0.7065,6560.0 +1697541420000,0.7066,0.7068,0.7055,0.706,6731.0 +1697541480000,0.706,0.7071,0.7055,0.7066,22466.0 +1697541540000,0.7066,0.707,0.7061,0.7065,15605.0 +1697541600000,0.7062,0.7065,0.705,0.7057,20863.0 +1697541660000,0.7058,0.7062,0.7056,0.7061,7108.0 +1697541720000,0.7059,0.706,0.7051,0.7054,12273.0 +1697541780000,0.7051,0.7063,0.7046,0.7052,27854.0 +1697541840000,0.7052,0.7068,0.7051,0.7059,12770.0 +1697541900000,0.7057,0.7059,0.705,0.705,1585.0 +1697541960000,0.7053,0.7055,0.7033,0.7039,73964.0 +1697542020000,0.7037,0.7043,0.7034,0.7035,13180.0 +1697542080000,0.7039,0.7046,0.703,0.704,53259.0 +1697542140000,0.7041,0.7042,0.7031,0.7039,32494.0 +1697542200000,0.7039,0.704,0.703,0.7033,12139.0 +1697542260000,0.7036,0.7042,0.7033,0.7039,14652.0 +1697542320000,0.7038,0.7041,0.7034,0.7034,6982.0 +1697542380000,0.7036,0.7044,0.7034,0.7044,10336.0 +1697542440000,0.7045,0.7049,0.704,0.7041,14320.0 +1697542500000,0.7039,0.7042,0.7032,0.7038,14786.0 +1697542560000,0.7037,0.704,0.7033,0.7039,19011.0 +1697542620000,0.7036,0.7039,0.7032,0.7034,10680.0 +1697542680000,0.7035,0.7041,0.7034,0.7041,11247.0 +1697542740000,0.7042,0.7042,0.7035,0.7035,2895.0 +1697542800000,0.7034,0.7036,0.7017,0.7021,48164.0 +1697542860000,0.7018,0.703,0.6994,0.7003,144062.0 +1697542920000,0.7002,0.7021,0.7001,0.7021,58965.0 +1697542980000,0.7022,0.7022,0.701,0.7022,11138.0 +1697543040000,0.7021,0.7023,0.7015,0.7023,5976.0 +1697543100000,0.7023,0.7027,0.7018,0.7025,13414.0 +1697543160000,0.7027,0.7027,0.7021,0.7025,5572.0 +1697543220000,0.7025,0.7033,0.7024,0.703,28419.0 +1697543280000,0.703,0.7035,0.7028,0.7028,12311.0 +1697543340000,0.7032,0.704,0.7029,0.7035,13841.0 +1697543400000,0.7033,0.7047,0.7026,0.7043,31305.0 +1697543460000,0.7043,0.7049,0.7035,0.7039,30010.0 +1697543520000,0.7039,0.7044,0.7031,0.7043,19350.0 +1697543580000,0.7042,0.7046,0.7025,0.7026,46458.0 +1697543640000,0.7029,0.7032,0.7021,0.7021,8471.0 +1697543700000,0.7021,0.7028,0.7019,0.7019,12310.0 +1697543760000,0.7022,0.7031,0.7017,0.7027,25933.0 +1697543820000,0.7026,0.7028,0.7025,0.7025,1298.0 +1697543880000,0.7025,0.7025,0.7016,0.7018,20735.0 +1697543940000,0.7016,0.7026,0.6986,0.7,130738.0 +1697544000000,0.7,0.7009,0.6978,0.6991,111509.0 +1697544060000,0.6994,0.6996,0.6968,0.6991,155237.0 +1697544120000,0.6988,0.6992,0.6948,0.6973,159116.0 +1697544180000,0.6977,0.6983,0.6975,0.6983,27457.0 +1697544240000,0.6982,0.6996,0.6982,0.6993,46787.0 +1697544300000,0.6993,0.6995,0.6983,0.6985,24217.0 +1697544360000,0.6984,0.699,0.698,0.6986,22028.0 +1697544420000,0.6986,0.6989,0.698,0.6988,11755.0 +1697544480000,0.6989,0.6993,0.6986,0.6993,35635.0 +1697544540000,0.6991,0.6993,0.6984,0.6991,19678.0 +1697544600000,0.6991,0.6995,0.6986,0.6989,17008.0 +1697544660000,0.6987,0.6989,0.6976,0.6982,25856.0 +1697544720000,0.6985,0.699,0.698,0.6986,27036.0 +1697544780000,0.6986,0.6986,0.698,0.698,11027.0 +1697544840000,0.6983,0.6988,0.6977,0.6985,22614.0 +1697544900000,0.6985,0.6986,0.6961,0.6977,102429.0 +1697544960000,0.6977,0.6978,0.6955,0.6975,57037.0 +1697545020000,0.6975,0.699,0.6975,0.6983,53669.0 +1697545080000,0.6985,0.6992,0.6984,0.6992,16798.0 +1697545140000,0.6992,0.6997,0.6992,0.6996,8698.0 +1697545200000,0.6996,0.7008,0.6991,0.7008,47300.0 +1697545260000,0.7007,0.7009,0.6995,0.7,29920.0 +1697545320000,0.6999,0.7003,0.699,0.7001,8904.0 +1697545380000,0.7001,0.7005,0.6984,0.6989,24414.0 +1697545440000,0.699,0.6999,0.6988,0.6995,12547.0 +1697545500000,0.6996,0.7,0.6992,0.6994,12239.0 +1697545560000,0.6993,0.7001,0.6989,0.6989,11042.0 +1697545620000,0.6987,0.6991,0.6982,0.6986,6438.0 +1697545680000,0.6989,0.6992,0.6982,0.6991,12171.0 +1697545740000,0.6991,0.6991,0.6978,0.698,28678.0 +1697545800000,0.6984,0.7,0.6978,0.7,29203.0 +1697545860000,0.6998,0.6999,0.6993,0.6995,16232.0 +1697545920000,0.6996,0.7,0.6996,0.7,7282.0 +1697545980000,0.6998,0.7005,0.6997,0.7,8535.0 +1697546040000,0.7,0.7002,0.6986,0.6991,11764.0 +1697546100000,0.6992,0.7,0.6992,0.6997,13961.0 +1697546160000,0.6998,0.7004,0.6981,0.6982,16051.0 +1697546220000,0.6982,0.6984,0.6971,0.6978,30247.0 +1697546280000,0.698,0.6985,0.6974,0.6975,14475.0 +1697546340000,0.6979,0.6986,0.6975,0.6986,5663.0 +1697546400000,0.6987,0.6994,0.6982,0.6992,19243.0 +1697546460000,0.6993,0.6999,0.6992,0.6992,19781.0 +1697546520000,0.6992,0.6993,0.6987,0.6992,2264.0 +1697546580000,0.6994,0.7002,0.6991,0.6999,19590.0 +1697546640000,0.6999,0.7001,0.6991,0.6991,15354.0 +1697546700000,0.6991,0.6993,0.6988,0.6992,5375.0 +1697546760000,0.6995,0.7004,0.6992,0.7,8792.0 +1697546820000,0.6997,0.7002,0.6995,0.7002,4067.0 +1697546880000,0.7,0.7006,0.6994,0.6997,6626.0 +1697546940000,0.6997,0.7009,0.6997,0.7003,10902.0 +1697547000000,0.7003,0.7004,0.7002,0.7003,2193.0 +1697547060000,0.7003,0.7003,0.699,0.6993,11704.0 +1697547120000,0.6994,0.6996,0.699,0.699,4436.0 +1697547180000,0.699,0.6997,0.6986,0.6986,9461.0 +1697547240000,0.6987,0.7001,0.6987,0.6995,10783.0 +1697547300000,0.6995,0.7001,0.697,0.6978,28846.0 +1697547360000,0.697,0.6986,0.6963,0.6968,33123.0 +1697547420000,0.6967,0.6967,0.694,0.6952,82222.0 +1697547480000,0.6949,0.6964,0.6946,0.6951,33715.0 +1697547540000,0.695,0.6956,0.6923,0.6933,65718.0 +1697547600000,0.6933,0.6947,0.6926,0.6947,68536.0 +1697547660000,0.6947,0.695,0.6931,0.6937,24555.0 +1697547720000,0.694,0.6941,0.6928,0.6934,42730.0 +1697547780000,0.6934,0.6937,0.6921,0.6935,38533.0 +1697547840000,0.6934,0.696,0.6932,0.696,82801.0 +1697547900000,0.6958,0.6966,0.6937,0.6945,114677.0 +1697547960000,0.6945,0.697,0.6941,0.697,38115.0 +1697548020000,0.6968,0.6977,0.6968,0.6974,41612.0 +1697548080000,0.6973,0.6981,0.6965,0.6975,77292.0 +1697548140000,0.6978,0.6999,0.6963,0.6994,134816.0 +1697548200000,0.6994,0.6997,0.699,0.6993,15180.0 +1697548260000,0.6994,0.7009,0.6986,0.6993,32340.0 +1697548320000,0.6994,0.6998,0.6986,0.6995,13411.0 +1697548380000,0.6995,0.7002,0.6991,0.6996,13143.0 +1697548440000,0.6996,0.7001,0.6983,0.6988,22303.0 +1697548500000,0.6987,0.6987,0.6975,0.6977,27164.0 +1697548560000,0.6976,0.698,0.6971,0.6975,9787.0 +1697548620000,0.6977,0.6981,0.6972,0.6976,9694.0 +1697548680000,0.6979,0.6987,0.6976,0.6987,11406.0 +1697548740000,0.6989,0.699,0.6982,0.6983,6234.0 +1697548800000,0.6984,0.6995,0.6982,0.6984,24617.0 +1697548860000,0.6982,0.6994,0.6979,0.699,6797.0 +1697548920000,0.6987,0.6987,0.6979,0.6984,7639.0 +1697548980000,0.6985,0.6992,0.6985,0.6992,4777.0 +1697549040000,0.699,0.699,0.698,0.698,3794.0 +1697549100000,0.6982,0.6983,0.697,0.6974,15908.0 +1697549160000,0.6977,0.698,0.6971,0.6974,12530.0 +1697549220000,0.6974,0.6981,0.6969,0.6971,15438.0 +1697549280000,0.6977,0.6982,0.6967,0.697,10700.0 +1697549340000,0.6971,0.6973,0.6957,0.696,15402.0 +1697549400000,0.6956,0.696,0.6954,0.6954,7626.0 +1697549460000,0.6954,0.6959,0.6951,0.6955,9564.0 +1697549520000,0.6955,0.6957,0.6944,0.6955,14112.0 +1697549580000,0.6958,0.6972,0.6958,0.6969,23175.0 +1697549640000,0.697,0.697,0.696,0.6966,8585.0 +1697549700000,0.6966,0.6967,0.696,0.6962,4588.0 +1697549760000,0.6962,0.6971,0.6962,0.6962,7261.0 +1697549820000,0.6967,0.6971,0.6959,0.6959,23473.0 +1697549880000,0.6959,0.6974,0.6959,0.6971,13586.0 +1697549940000,0.697,0.6971,0.6961,0.6967,10656.0 +1697550000000,0.6967,0.6967,0.6957,0.6961,26719.0 +1697550060000,0.6958,0.6966,0.6954,0.6959,14976.0 +1697550120000,0.696,0.6963,0.6946,0.6949,26086.0 +1697550180000,0.6951,0.6953,0.694,0.6941,6454.0 +1697550240000,0.694,0.6946,0.6936,0.6941,9139.0 +1697550300000,0.6944,0.6944,0.6903,0.6918,84329.0 +1697550360000,0.6917,0.6924,0.6856,0.6917,203233.0 +1697550420000,0.6918,0.6923,0.6879,0.6892,92161.0 +1697550480000,0.6891,0.6897,0.6717,0.6816,538951.0 +1697550540000,0.6816,0.6929,0.6816,0.6879,427972.0 +1697550600000,0.688,0.6917,0.6878,0.6897,225330.0 +1697550660000,0.6903,0.6912,0.6898,0.6902,51014.0 +1697550720000,0.6904,0.6914,0.6896,0.6911,62698.0 +1697550780000,0.6911,0.6915,0.6897,0.69,75915.0 +1697550840000,0.6899,0.6899,0.6867,0.689,127121.0 +1697550900000,0.6892,0.6914,0.688,0.6899,54404.0 +1697550960000,0.69,0.6922,0.6897,0.6912,41386.0 +1697551020000,0.6917,0.692,0.6909,0.6914,22853.0 +1697551080000,0.6917,0.6922,0.6904,0.6907,45843.0 +1697551140000,0.6906,0.6909,0.6891,0.6894,67475.0 +1697551200000,0.6891,0.6914,0.6886,0.6912,31113.0 +1697551260000,0.6913,0.6922,0.6908,0.6916,30839.0 +1697551320000,0.6919,0.6924,0.6915,0.6922,16867.0 +1697551380000,0.6923,0.6936,0.6923,0.693,33953.0 +1697551440000,0.6929,0.6934,0.6924,0.6926,16273.0 +1697551500000,0.6928,0.6935,0.692,0.6928,31008.0 +1697551560000,0.6932,0.6939,0.6916,0.6916,23878.0 +1697551620000,0.6922,0.6962,0.6922,0.6952,87529.0 +1697551680000,0.6954,0.6955,0.6939,0.6942,28155.0 +1697551740000,0.6943,0.6947,0.6933,0.6933,52373.0 +1697551800000,0.6934,0.6948,0.6925,0.6927,24005.0 +1697551860000,0.6924,0.6937,0.6914,0.692,71761.0 +1697551920000,0.6916,0.6918,0.6905,0.6912,28166.0 +1697551980000,0.6911,0.6917,0.6905,0.6905,28107.0 +1697552040000,0.6905,0.6919,0.6896,0.6919,26542.0 +1697552100000,0.6919,0.695,0.6919,0.6935,58969.0 +1697552160000,0.6934,0.6946,0.6931,0.6936,14605.0 +1697552220000,0.6935,0.6936,0.6924,0.6933,8393.0 +1697552280000,0.6936,0.6936,0.6916,0.693,17710.0 +1697552340000,0.6928,0.6954,0.6926,0.6929,80407.0 +1697552400000,0.6928,0.693,0.692,0.6927,26010.0 +1697552460000,0.6924,0.6926,0.6916,0.6926,21440.0 +1697552520000,0.6925,0.6927,0.6902,0.6907,58559.0 +1697552580000,0.691,0.692,0.6906,0.6919,26329.0 +1697552640000,0.6919,0.692,0.6912,0.6917,7393.0 +1697552700000,0.6918,0.6925,0.691,0.6915,34492.0 +1697552760000,0.6915,0.6922,0.6913,0.6916,15973.0 +1697552820000,0.692,0.6928,0.6916,0.692,16764.0 +1697552880000,0.6923,0.6933,0.6923,0.6933,19299.0 +1697552940000,0.6933,0.6934,0.6927,0.6933,8765.0 +1697553000000,0.6935,0.694,0.6933,0.6934,27652.0 +1697553060000,0.6934,0.6934,0.6919,0.6928,13899.0 +1697553120000,0.6925,0.6942,0.6921,0.6932,47253.0 +1697553180000,0.6933,0.6933,0.6918,0.6929,23339.0 +1697553240000,0.6928,0.6936,0.6913,0.6926,60057.0 +1697553300000,0.6927,0.6934,0.6917,0.6921,11943.0 +1697553360000,0.6921,0.6931,0.6919,0.6928,8342.0 +1697553420000,0.6928,0.6934,0.691,0.6917,52770.0 +1697553480000,0.6917,0.6922,0.6915,0.6919,7487.0 +1697553540000,0.6921,0.6921,0.6912,0.6915,10313.0 +1697553600000,0.6915,0.6932,0.6915,0.6931,12915.0 +1697553660000,0.693,0.6937,0.6917,0.6917,15956.0 +1697553720000,0.6921,0.6925,0.6912,0.6913,14225.0 +1697553780000,0.6914,0.6918,0.6901,0.6902,30001.0 +1697553840000,0.6903,0.6905,0.6885,0.6891,78722.0 +1697553900000,0.6891,0.6902,0.6885,0.6892,65658.0 +1697553960000,0.6894,0.6895,0.6883,0.6887,27765.0 +1697554020000,0.6888,0.6893,0.6878,0.689,49602.0 +1697554080000,0.689,0.6893,0.6886,0.6887,17783.0 +1697554140000,0.6887,0.6895,0.6885,0.689,13137.0 +1697554200000,0.689,0.6892,0.6884,0.6884,15371.0 +1697554260000,0.689,0.689,0.6876,0.6876,41064.0 +1697554320000,0.6877,0.688,0.6848,0.6868,125438.0 +1697554380000,0.6868,0.6872,0.6864,0.6867,18513.0 +1697554440000,0.6869,0.6874,0.686,0.6874,46857.0 +1697554500000,0.687,0.6885,0.6863,0.6875,37284.0 +1697554560000,0.6877,0.6885,0.6872,0.6873,34221.0 +1697554620000,0.6873,0.6879,0.6859,0.6871,20061.0 +1697554680000,0.6872,0.6873,0.6865,0.6871,4319.0 +1697554740000,0.6869,0.6869,0.6859,0.6868,7863.0 +1697554800000,0.6866,0.6873,0.686,0.6865,14358.0 +1697554860000,0.6866,0.688,0.6861,0.6876,17012.0 +1697554920000,0.6873,0.6883,0.6863,0.6865,25104.0 +1697554980000,0.6867,0.6874,0.6854,0.6866,42646.0 +1697555040000,0.6865,0.6878,0.6861,0.6872,16509.0 +1697555100000,0.6876,0.6889,0.6876,0.6878,17533.0 +1697555160000,0.6877,0.6884,0.6876,0.688,18462.0 +1697555220000,0.6882,0.6886,0.6867,0.6883,34065.0 +1697555280000,0.688,0.6884,0.6877,0.688,12677.0 +1697555340000,0.688,0.6883,0.6877,0.6881,14770.0 +1697555400000,0.6878,0.6881,0.6876,0.6877,7600.0 +1697555460000,0.6878,0.6887,0.6876,0.6884,15871.0 +1697555520000,0.6883,0.6885,0.6878,0.6885,3721.0 +1697555580000,0.6886,0.6892,0.6885,0.6891,10066.0 +1697555640000,0.6892,0.6919,0.6891,0.6911,60174.0 +1697555700000,0.6913,0.6918,0.6902,0.6903,20609.0 +1697555760000,0.6901,0.6911,0.6889,0.6902,54181.0 +1697555820000,0.6903,0.6903,0.6894,0.6903,8258.0 +1697555880000,0.6902,0.6903,0.6895,0.6898,2111.0 +1697555940000,0.6896,0.6904,0.6893,0.6904,7139.0 +1697556000000,0.6904,0.6914,0.6903,0.691,12271.0 +1697556060000,0.6911,0.6916,0.691,0.6912,14062.0 +1697556120000,0.6911,0.6926,0.6908,0.6923,21985.0 +1697556180000,0.6925,0.6937,0.6921,0.693,16549.0 +1697556240000,0.6931,0.6962,0.6931,0.6946,107977.0 +1697556300000,0.6946,0.6952,0.6939,0.6941,19429.0 +1697556360000,0.6943,0.6951,0.6941,0.6942,10460.0 +1697556420000,0.6944,0.6944,0.6926,0.6926,26621.0 +1697556480000,0.6929,0.6932,0.6916,0.692,41444.0 +1697556540000,0.6917,0.6921,0.6909,0.6912,19079.0 +1697556600000,0.6911,0.6919,0.69,0.6903,45710.0 +1697556660000,0.6903,0.6914,0.6903,0.6914,18925.0 +1697556720000,0.691,0.6924,0.691,0.6915,7635.0 +1697556780000,0.6915,0.6931,0.6915,0.6931,13095.0 +1697556840000,0.6932,0.694,0.6925,0.694,8104.0 +1697556900000,0.6937,0.6971,0.6924,0.6959,69979.0 +1697556960000,0.6961,0.6968,0.6939,0.6943,29869.0 +1697557020000,0.6941,0.696,0.6939,0.6953,20895.0 +1697557080000,0.6952,0.6969,0.6949,0.6954,34680.0 +1697557140000,0.6952,0.6971,0.6949,0.6958,21840.0 +1697557200000,0.6954,0.6954,0.6945,0.6945,16753.0 +1697557260000,0.695,0.6952,0.6946,0.6952,6972.0 +1697557320000,0.6948,0.6949,0.6945,0.6949,14078.0 +1697557380000,0.6949,0.6957,0.6946,0.6957,6482.0 +1697557440000,0.6955,0.6963,0.6951,0.6955,8178.0 +1697557500000,0.695,0.6959,0.6949,0.6959,4566.0 +1697557560000,0.696,0.697,0.6957,0.6957,18305.0 +1697557620000,0.6962,0.6964,0.6954,0.6957,3482.0 +1697557680000,0.6957,0.6957,0.693,0.6931,48650.0 +1697557740000,0.6931,0.6942,0.693,0.6939,5927.0 +1697557800000,0.6942,0.6942,0.6935,0.6941,11951.0 +1697557860000,0.6941,0.6955,0.6938,0.6951,34549.0 +1697557920000,0.695,0.6953,0.694,0.6945,25695.0 +1697557980000,0.6949,0.6949,0.694,0.6943,9420.0 +1697558040000,0.6941,0.6944,0.6933,0.6938,7035.0 +1697558100000,0.6938,0.6943,0.6935,0.6937,5614.0 +1697558160000,0.6939,0.6943,0.6937,0.6942,7073.0 +1697558220000,0.6938,0.6943,0.6938,0.6941,664.0 +1697558280000,0.694,0.694,0.6935,0.6937,1536.0 +1697558340000,0.6937,0.6937,0.6935,0.6936,503.0 +1697558400000,0.6936,0.6936,0.6924,0.6926,15267.0 +1697558460000,0.6926,0.6931,0.6923,0.6926,6667.0 +1697558520000,0.6928,0.6938,0.6928,0.6936,10097.0 +1697558580000,0.6936,0.6937,0.6906,0.691,29021.0 +1697558640000,0.6907,0.6909,0.6884,0.6889,53069.0 +1697558700000,0.6887,0.6904,0.6873,0.6875,103479.0 +1697558760000,0.6879,0.688,0.6865,0.6865,57931.0 +1697558820000,0.6867,0.6871,0.6856,0.6865,72387.0 +1697558880000,0.6867,0.6867,0.6849,0.6857,40793.0 +1697558940000,0.6859,0.6869,0.6859,0.6865,12082.0 +1697559000000,0.6867,0.6876,0.6864,0.6871,17574.0 +1697559060000,0.687,0.6874,0.687,0.6871,5761.0 +1697559120000,0.6874,0.6874,0.6851,0.6852,30783.0 +1697559180000,0.6852,0.687,0.6851,0.6867,13804.0 +1697559240000,0.6867,0.6877,0.6865,0.6876,12337.0 +1697559300000,0.6874,0.688,0.6871,0.688,9511.0 +1697559360000,0.688,0.6888,0.6879,0.6886,18436.0 +1697559420000,0.6886,0.6894,0.6886,0.6887,9783.0 +1697559480000,0.6887,0.6894,0.6887,0.6892,2907.0 +1697559540000,0.689,0.6899,0.6887,0.6894,20211.0 +1697559600000,0.6894,0.6894,0.689,0.6891,1716.0 +1697559660000,0.689,0.6895,0.6888,0.6894,941.0 +1697559720000,0.6895,0.6899,0.6895,0.6898,1779.0 +1697559780000,0.6898,0.6904,0.6896,0.6898,4958.0 +1697559840000,0.6899,0.6914,0.6898,0.6913,28725.0 +1697559900000,0.6909,0.6914,0.6907,0.6912,3988.0 +1697559960000,0.6912,0.6914,0.69,0.6906,16155.0 +1697560020000,0.6907,0.6907,0.6899,0.69,3519.0 +1697560080000,0.6901,0.6903,0.6898,0.6903,1041.0 +1697560140000,0.6899,0.6902,0.6899,0.6902,811.0 +1697560200000,0.6902,0.6906,0.6899,0.6902,4153.0 +1697560260000,0.6902,0.6907,0.6902,0.6906,5523.0 +1697560320000,0.6907,0.6916,0.6907,0.6912,10112.0 +1697560380000,0.691,0.691,0.6905,0.6907,1716.0 +1697560440000,0.6907,0.6909,0.6901,0.6901,9980.0 +1697560500000,0.6899,0.692,0.6894,0.6909,63753.0 +1697560560000,0.6912,0.6917,0.6908,0.6915,8136.0 +1697560620000,0.6916,0.6923,0.6915,0.692,5696.0 +1697560680000,0.692,0.6925,0.692,0.6922,1796.0 +1697560740000,0.692,0.6929,0.692,0.6929,8953.0 +1697560800000,0.693,0.6937,0.6927,0.6932,7388.0 +1697560860000,0.6932,0.6937,0.6932,0.6933,3975.0 +1697560920000,0.6927,0.694,0.6927,0.6939,10622.0 +1697560980000,0.6938,0.6942,0.6933,0.6941,3642.0 +1697561040000,0.6942,0.6945,0.6937,0.6942,9491.0 +1697561100000,0.6941,0.6945,0.6937,0.6937,6731.0 +1697561160000,0.6932,0.6934,0.6926,0.6934,7462.0 +1697561220000,0.6934,0.6943,0.6933,0.6937,6389.0 +1697561280000,0.6937,0.6946,0.6933,0.6933,8140.0 +1697561340000,0.6933,0.6938,0.6931,0.6932,2317.0 +1697561400000,0.6933,0.6934,0.692,0.692,4903.0 +1697561460000,0.692,0.6926,0.6912,0.692,12778.0 +1697561520000,0.692,0.6922,0.6916,0.6921,2966.0 +1697561580000,0.6918,0.6936,0.6918,0.6936,1995.0 +1697561640000,0.6929,0.6936,0.6923,0.6924,12921.0 +1697561700000,0.6927,0.6929,0.6921,0.6921,5719.0 +1697561760000,0.6923,0.6929,0.6923,0.6926,1693.0 +1697561820000,0.6925,0.6926,0.6921,0.6926,2120.0 +1697561880000,0.6924,0.6932,0.6923,0.6924,8968.0 +1697561940000,0.6925,0.6925,0.6922,0.6923,975.0 +1697562000000,0.6922,0.6927,0.6918,0.6925,5775.0 +1697562060000,0.6925,0.6925,0.6912,0.6914,2164.0 +1697562120000,0.6914,0.6917,0.6902,0.6903,23821.0 +1697562180000,0.6904,0.6905,0.69,0.6903,4224.0 +1697562240000,0.6902,0.6909,0.6901,0.6908,2394.0 +1697562300000,0.6909,0.693,0.6909,0.6927,20344.0 +1697562360000,0.6927,0.6933,0.6926,0.6932,3802.0 +1697562420000,0.6931,0.6938,0.6925,0.6931,8731.0 +1697562480000,0.6931,0.6937,0.6923,0.6927,5240.0 +1697562540000,0.6925,0.6932,0.6921,0.6932,5498.0 +1697562600000,0.6933,0.6935,0.693,0.6935,3348.0 +1697562660000,0.6934,0.6937,0.6931,0.6934,3121.0 +1697562720000,0.6935,0.6935,0.6921,0.6927,10605.0 +1697562780000,0.6925,0.6931,0.692,0.6927,3019.0 +1697562840000,0.6927,0.6933,0.6919,0.6921,4428.0 +1697562900000,0.692,0.692,0.6907,0.6907,8504.0 +1697562960000,0.6906,0.6911,0.6903,0.6909,7501.0 +1697563020000,0.6907,0.6907,0.6886,0.6892,9933.0 +1697563080000,0.6892,0.6899,0.689,0.689,3338.0 +1697563140000,0.689,0.6897,0.689,0.6896,4848.0 +1697563200000,0.6896,0.6896,0.6888,0.6888,13464.0 +1697563260000,0.6889,0.6892,0.6886,0.689,1865.0 +1697563320000,0.689,0.6895,0.689,0.6895,3240.0 +1697563380000,0.6895,0.6899,0.689,0.6891,1953.0 +1697563440000,0.6892,0.6897,0.6888,0.6896,7207.0 +1697563500000,0.6895,0.6896,0.689,0.6893,2379.0 +1697563560000,0.6891,0.6898,0.6891,0.6892,1746.0 +1697563620000,0.6892,0.6893,0.6885,0.689,4563.0 +1697563680000,0.689,0.6895,0.6886,0.6892,1313.0 +1697563740000,0.689,0.6895,0.689,0.6893,2071.0 +1697563800000,0.6891,0.6894,0.6886,0.6892,4279.0 +1697563860000,0.689,0.6891,0.6878,0.6878,10139.0 +1697563920000,0.6876,0.6884,0.6873,0.6878,6875.0 +1697563980000,0.688,0.6887,0.688,0.6886,3674.0 +1697564040000,0.6887,0.6892,0.6886,0.689,2059.0 +1697564100000,0.6892,0.6896,0.6891,0.6892,2500.0 +1697564160000,0.6892,0.6892,0.6886,0.6886,7647.0 +1697564220000,0.6886,0.6897,0.6886,0.6887,17070.0 +1697564280000,0.6888,0.6891,0.6884,0.6884,1814.0 +1697564340000,0.6884,0.6886,0.6872,0.6874,12684.0 +1697564400000,0.6874,0.6879,0.6873,0.6879,2414.0 +1697564460000,0.6879,0.6883,0.6879,0.6881,2315.0 +1697564520000,0.6882,0.6883,0.6881,0.6881,2081.0 +1697564580000,0.6877,0.6879,0.6874,0.6878,2257.0 +1697564640000,0.6877,0.688,0.6875,0.6877,1832.0 +1697564700000,0.6878,0.6878,0.6866,0.6871,6371.0 +1697564760000,0.6869,0.687,0.6858,0.6858,4126.0 +1697564820000,0.6858,0.6861,0.6839,0.6861,39187.0 +1697564880000,0.6862,0.6868,0.686,0.6864,4861.0 +1697564940000,0.6867,0.6877,0.6867,0.6876,9229.0 +1697565000000,0.6877,0.6885,0.6876,0.6881,8494.0 +1697565060000,0.6879,0.6883,0.6863,0.6868,13136.0 +1697565120000,0.6869,0.6869,0.6863,0.6866,3146.0 +1697565180000,0.6867,0.6869,0.686,0.6862,2277.0 +1697565240000,0.686,0.6863,0.6858,0.686,3207.0 +1697565300000,0.6859,0.6869,0.6859,0.6861,6449.0 +1697565360000,0.6861,0.6867,0.686,0.6867,3881.0 +1697565420000,0.6865,0.6871,0.6865,0.6871,2049.0 +1697565480000,0.6867,0.687,0.6864,0.687,1331.0 +1697565540000,0.6868,0.6871,0.6866,0.6869,880.0 +1697565600000,0.6871,0.6874,0.686,0.6864,10378.0 +1697565660000,0.6866,0.6868,0.686,0.6867,9160.0 +1697565720000,0.687,0.687,0.6854,0.6856,12555.0 +1697565780000,0.6857,0.6862,0.685,0.6852,4850.0 +1697565840000,0.6852,0.6852,0.6832,0.6836,62963.0 +1697565900000,0.6837,0.6848,0.6824,0.6835,83673.0 +1697565960000,0.6835,0.6839,0.683,0.6835,25903.0 +1697566020000,0.6834,0.6847,0.6834,0.6847,10910.0 +1697566080000,0.6846,0.6846,0.6842,0.6844,5882.0 +1697566140000,0.6844,0.6847,0.6834,0.6847,12952.0 +1697566200000,0.6847,0.6847,0.6839,0.6839,5830.0 +1697566260000,0.6841,0.685,0.6841,0.6846,13757.0 +1697566320000,0.6847,0.6852,0.6845,0.6845,12440.0 +1697566380000,0.6846,0.6848,0.6846,0.6846,169.0 +1697566440000,0.6846,0.6848,0.6844,0.6845,2417.0 +1697566500000,0.6843,0.685,0.6843,0.685,4950.0 +1697566560000,0.6849,0.6853,0.6848,0.6852,1662.0 +1697566620000,0.6852,0.6854,0.685,0.6852,2184.0 +1697566680000,0.6852,0.6858,0.6852,0.6852,2618.0 +1697566740000,0.6852,0.6852,0.6843,0.6843,7393.0 +1697566800000,0.6843,0.6846,0.6838,0.6845,8217.0 +1697566860000,0.6845,0.6845,0.6842,0.6842,2583.0 +1697566920000,0.6843,0.6848,0.6843,0.6844,3753.0 +1697566980000,0.6844,0.6844,0.6839,0.6839,2072.0 +1697567040000,0.6836,0.6842,0.6836,0.6839,1151.0 +1697567100000,0.6836,0.6838,0.6835,0.6835,1353.0 +1697567160000,0.6836,0.684,0.6836,0.6839,8623.0 +1697567220000,0.684,0.684,0.6834,0.6839,1629.0 +1697567280000,0.6836,0.6836,0.6831,0.6835,10712.0 +1697567340000,0.6834,0.684,0.6832,0.6839,12795.0 +1697567400000,0.6837,0.6839,0.6834,0.6835,4883.0 +1697567460000,0.6834,0.6839,0.6834,0.6839,3250.0 +1697567520000,0.6837,0.6841,0.6832,0.6832,5159.0 +1697567580000,0.6833,0.6843,0.6832,0.6843,6016.0 +1697567640000,0.6842,0.6846,0.684,0.6846,7788.0 +1697567700000,0.6848,0.6855,0.6848,0.6855,3857.0 +1697567760000,0.6855,0.6856,0.6847,0.6855,6058.0 +1697567820000,0.6855,0.6857,0.6853,0.6855,1502.0 +1697567880000,0.6856,0.6857,0.6856,0.6856,2947.0 +1697567940000,0.6857,0.6864,0.6857,0.6864,5617.0 +1697568000000,0.6864,0.6867,0.686,0.6867,3639.0 +1697568060000,0.6868,0.6875,0.6866,0.6873,15764.0 +1697568120000,0.6873,0.6879,0.6873,0.6875,5852.0 +1697568180000,0.6875,0.6879,0.6871,0.6879,6110.0 +1697568240000,0.6877,0.6879,0.6873,0.6876,6749.0 +1697568300000,0.6875,0.6877,0.6859,0.686,4143.0 +1697568360000,0.686,0.6862,0.6856,0.6858,4727.0 +1697568420000,0.6858,0.6859,0.6852,0.6853,7786.0 +1697568480000,0.6854,0.6865,0.6854,0.6856,2650.0 +1697568540000,0.6857,0.6866,0.6856,0.6864,11955.0 +1697568600000,0.6864,0.6866,0.6862,0.6864,3041.0 +1697568660000,0.686,0.6861,0.6835,0.6835,27773.0 +1697568720000,0.6838,0.6839,0.681,0.6814,82565.0 +1697568780000,0.6815,0.6825,0.6794,0.6798,86310.0 +1697568840000,0.6798,0.6823,0.6785,0.6814,82753.0 +1697568900000,0.6811,0.6816,0.6797,0.6804,47990.0 +1697568960000,0.6799,0.6804,0.679,0.679,18463.0 +1697569020000,0.6794,0.6804,0.6786,0.6795,41760.0 +1697569080000,0.6796,0.6802,0.6793,0.68,11919.0 +1697569140000,0.6802,0.6805,0.6797,0.68,15034.0 +1697569200000,0.6798,0.6808,0.6793,0.6807,30770.0 +1697569260000,0.6808,0.6814,0.6805,0.681,48007.0 +1697569320000,0.681,0.6819,0.6807,0.6819,11756.0 +1697569380000,0.6818,0.6829,0.6817,0.6827,14242.0 +1697569440000,0.6828,0.683,0.6825,0.6825,10878.0 +1697569500000,0.6826,0.6832,0.682,0.6824,7978.0 +1697569560000,0.6827,0.6843,0.6826,0.684,17047.0 +1697569620000,0.684,0.6851,0.684,0.6847,19192.0 +1697569680000,0.6848,0.6852,0.6843,0.6852,8557.0 +1697569740000,0.6846,0.6847,0.6833,0.6833,5232.0 +1697569800000,0.6835,0.6844,0.6835,0.6843,5492.0 +1697569860000,0.684,0.6845,0.6832,0.6835,10264.0 +1697569920000,0.6835,0.6836,0.6827,0.6829,4363.0 +1697569980000,0.6829,0.6833,0.6827,0.683,2425.0 +1697570040000,0.6831,0.6832,0.6827,0.6827,1947.0 +1697570100000,0.6827,0.6842,0.6827,0.6838,7654.0 +1697570160000,0.6838,0.6844,0.6834,0.6841,1895.0 +1697570220000,0.6841,0.6841,0.6836,0.6836,2071.0 +1697570280000,0.6833,0.6834,0.6832,0.6834,298.0 +1697570340000,0.6836,0.6844,0.6836,0.6841,1744.0 +1697570400000,0.6842,0.6847,0.684,0.6847,2511.0 +1697570460000,0.6846,0.6852,0.6846,0.685,1745.0 +1697570520000,0.6848,0.6853,0.6837,0.6839,5758.0 +1697570580000,0.684,0.6842,0.6839,0.6841,340.0 +1697570640000,0.6842,0.685,0.6842,0.6847,889.0 +1697570700000,0.6847,0.6852,0.6843,0.6849,3413.0 +1697570760000,0.6849,0.685,0.6835,0.6836,3952.0 +1697570820000,0.6837,0.6842,0.6837,0.684,1385.0 +1697570880000,0.6837,0.6841,0.6837,0.6841,860.0 +1697570940000,0.6841,0.6845,0.6841,0.6845,3939.0 +1697571000000,0.6847,0.6847,0.6843,0.6843,1236.0 +1697571060000,0.6843,0.6851,0.6841,0.6851,5844.0 +1697571120000,0.6852,0.6856,0.6849,0.685,6461.0 +1697571180000,0.6852,0.6859,0.6852,0.6852,5911.0 +1697571240000,0.6852,0.6852,0.684,0.6847,10900.0 +1697571300000,0.6845,0.6845,0.6837,0.6845,21432.0 +1697571360000,0.6845,0.6846,0.684,0.684,10990.0 +1697571420000,0.6845,0.6846,0.684,0.6845,15431.0 +1697571480000,0.6844,0.6845,0.684,0.6841,7860.0 +1697571540000,0.684,0.6846,0.684,0.6843,5054.0 +1697571600000,0.6843,0.6844,0.6839,0.6839,3700.0 +1697571660000,0.6843,0.6849,0.6841,0.6849,1477.0 +1697571720000,0.6848,0.6851,0.6848,0.685,1427.0 +1697571780000,0.685,0.6853,0.6849,0.6849,2156.0 +1697571840000,0.6849,0.685,0.6842,0.685,6969.0 +1697571900000,0.685,0.6853,0.6849,0.6852,1681.0 +1697571960000,0.6852,0.6852,0.6844,0.6844,1958.0 +1697572020000,0.6843,0.6847,0.6843,0.6844,1371.0 +1697572080000,0.6845,0.6845,0.6838,0.684,5245.0 +1697572140000,0.6839,0.6847,0.6839,0.6847,1250.0 +1697572200000,0.6844,0.6845,0.6843,0.6845,707.0 +1697572260000,0.6844,0.6887,0.684,0.6884,175884.0 +1697572320000,0.6883,0.6886,0.6871,0.6886,41678.0 +1697572380000,0.6886,0.6886,0.6877,0.6883,5333.0 +1697572440000,0.6883,0.6889,0.6883,0.6888,3016.0 +1697572500000,0.6886,0.6903,0.6882,0.6895,41743.0 +1697572560000,0.6896,0.6896,0.6891,0.6893,2893.0 +1697572620000,0.6893,0.6904,0.6892,0.6894,21838.0 +1697572680000,0.6893,0.69,0.6893,0.69,21704.0 +1697572740000,0.6898,0.6917,0.6898,0.6906,40390.0 +1697572800000,0.6905,0.6911,0.6901,0.6903,19445.0 +1697572860000,0.6906,0.6917,0.6906,0.6913,17003.0 +1697572920000,0.691,0.6912,0.69,0.6906,22723.0 +1697572980000,0.6907,0.6913,0.6905,0.6906,21953.0 +1697573040000,0.6907,0.6913,0.6906,0.6907,11016.0 +1697573100000,0.6907,0.6912,0.6901,0.6906,5514.0 +1697573160000,0.6906,0.6908,0.6904,0.6906,2961.0 +1697573220000,0.6901,0.6901,0.6892,0.69,11392.0 +1697573280000,0.6901,0.6902,0.69,0.6901,829.0 +1697573340000,0.6901,0.6909,0.69,0.6909,10854.0 +1697573400000,0.6908,0.6911,0.6904,0.6904,5852.0 +1697573460000,0.6903,0.6903,0.6892,0.6895,12182.0 +1697573520000,0.6896,0.6903,0.6896,0.6902,3082.0 +1697573580000,0.6903,0.6903,0.6899,0.6899,219.0 +1697573640000,0.69,0.691,0.6897,0.6906,14778.0 +1697573700000,0.6906,0.6907,0.6894,0.6894,5466.0 +1697573760000,0.689,0.6897,0.6885,0.6897,11388.0 +1697573820000,0.6899,0.6903,0.6897,0.6903,2942.0 +1697573880000,0.6904,0.6906,0.6903,0.6904,6461.0 +1697573940000,0.6905,0.6906,0.69,0.6906,1125.0 +1697574000000,0.6905,0.6911,0.6905,0.691,6710.0 +1697574060000,0.691,0.6918,0.691,0.6916,3615.0 +1697574120000,0.6916,0.6922,0.6916,0.6918,7960.0 +1697574180000,0.6918,0.6918,0.6901,0.6908,11923.0 +1697574240000,0.6908,0.6909,0.6906,0.6907,1895.0 +1697574300000,0.6908,0.691,0.6902,0.6904,2630.0 +1697574360000,0.6904,0.6904,0.6895,0.6895,2713.0 +1697574420000,0.6896,0.6896,0.6889,0.6893,7262.0 +1697574480000,0.6895,0.6898,0.6895,0.6896,2403.0 +1697574540000,0.6899,0.6902,0.6899,0.69,1277.0 +1697574600000,0.6897,0.6897,0.6887,0.6887,6612.0 +1697574660000,0.6887,0.6889,0.6885,0.6888,2015.0 +1697574720000,0.6887,0.6893,0.6887,0.6891,2069.0 +1697574780000,0.6893,0.6893,0.6892,0.6892,719.0 +1697574840000,0.6893,0.6898,0.6893,0.6897,2470.0 +1697574900000,0.6896,0.6896,0.6888,0.6893,2208.0 +1697574960000,0.6895,0.6897,0.6891,0.6893,4722.0 +1697575020000,0.6896,0.6904,0.6896,0.69,12002.0 +1697575080000,0.69,0.69,0.6895,0.6897,1264.0 +1697575140000,0.6898,0.6898,0.6898,0.6898,148.0 +1697575200000,0.6898,0.6903,0.6897,0.6903,2489.0 +1697575260000,0.6903,0.6905,0.6893,0.69,11140.0 +1697575320000,0.6905,0.6908,0.6901,0.6906,4891.0 +1697575380000,0.6906,0.6908,0.6898,0.69,1814.0 +1697575440000,0.6901,0.6901,0.6895,0.6895,4894.0 +1697575500000,0.6896,0.6907,0.6896,0.6907,3188.0 +1697575560000,0.6908,0.6911,0.6902,0.6909,9707.0 +1697575620000,0.691,0.6912,0.6904,0.6907,1379.0 +1697575680000,0.6905,0.6907,0.6902,0.6906,1098.0 +1697575740000,0.6908,0.6909,0.6907,0.6909,1186.0 +1697575800000,0.6908,0.6914,0.6908,0.6914,4261.0 +1697575860000,0.6911,0.6915,0.6911,0.6913,853.0 +1697575920000,0.6913,0.6913,0.6899,0.69,10146.0 +1697575980000,0.6903,0.6908,0.6902,0.6903,5226.0 +1697576040000,0.69,0.6905,0.689,0.6893,6885.0 +1697576100000,0.6892,0.6892,0.6889,0.6892,2537.0 +1697576160000,0.6891,0.6898,0.6891,0.6891,2841.0 +1697576220000,0.6894,0.6895,0.6892,0.6894,307.0 +1697576280000,0.6892,0.6892,0.6888,0.6888,3045.0 +1697576340000,0.689,0.689,0.6886,0.6887,1976.0 +1697576400000,0.6886,0.689,0.6884,0.6887,1673.0 +1697576460000,0.6886,0.6887,0.6876,0.6878,3653.0 +1697576520000,0.6878,0.6889,0.6878,0.6889,4023.0 +1697576580000,0.6889,0.6893,0.6888,0.6891,1866.0 +1697576640000,0.6892,0.6894,0.6891,0.6894,2780.0 +1697576700000,0.6893,0.6908,0.6892,0.6899,37162.0 +1697576760000,0.6905,0.6907,0.6895,0.6906,13880.0 +1697576820000,0.6906,0.6906,0.6895,0.6899,567.0 +1697576880000,0.69,0.6901,0.6895,0.69,731.0 +1697576940000,0.69,0.6909,0.69,0.6907,3417.0 +1697577000000,0.6908,0.6909,0.6905,0.6907,6411.0 +1697577060000,0.6907,0.691,0.6907,0.6909,2504.0 +1697577120000,0.6909,0.6909,0.6905,0.6908,832.0 +1697577180000,0.6908,0.6908,0.6905,0.6905,576.0 +1697577240000,0.6904,0.691,0.6904,0.6906,8569.0 +1697577300000,0.6906,0.6912,0.6905,0.6906,4967.0 +1697577360000,0.6909,0.691,0.6906,0.6909,1938.0 +1697577420000,0.6908,0.6913,0.6906,0.6908,6353.0 +1697577480000,0.6909,0.6911,0.6906,0.6907,4480.0 +1697577540000,0.6908,0.691,0.6906,0.6908,6266.0 +1697577600000,0.6908,0.691,0.6908,0.691,877.0 +1697577660000,0.6911,0.6917,0.6909,0.6917,4081.0 +1697577720000,0.6916,0.6919,0.6911,0.6919,1693.0 +1697577780000,0.6921,0.6929,0.6921,0.6928,5785.0 +1697577840000,0.6927,0.6941,0.6927,0.6933,16975.0 +1697577900000,0.6934,0.6943,0.6931,0.6939,12856.0 +1697577960000,0.694,0.6942,0.6929,0.6929,2519.0 +1697578020000,0.6929,0.6929,0.6927,0.6927,1906.0 +1697578080000,0.6927,0.6933,0.6927,0.6927,3455.0 +1697578140000,0.6927,0.6927,0.6925,0.6925,1429.0 +1697578200000,0.6924,0.6924,0.6916,0.6917,4262.0 +1697578260000,0.6919,0.6923,0.6911,0.6911,4206.0 +1697578320000,0.691,0.692,0.691,0.6915,6205.0 +1697578380000,0.6914,0.6914,0.6911,0.6912,778.0 +1697578440000,0.6916,0.6917,0.6914,0.6914,1227.0 +1697578500000,0.6913,0.6913,0.6904,0.6904,3724.0 +1697578560000,0.6904,0.6904,0.69,0.6902,2931.0 +1697578620000,0.6901,0.6903,0.6896,0.6896,4752.0 +1697578680000,0.69,0.6901,0.6898,0.6901,2239.0 +1697578740000,0.69,0.69,0.6896,0.6897,2221.0 +1697578800000,0.6897,0.6897,0.6896,0.6897,931.0 +1697578860000,0.6897,0.6897,0.6889,0.6896,7283.0 +1697578920000,0.6896,0.6896,0.6895,0.6895,84.0 +1697578980000,0.6896,0.6904,0.6895,0.6895,3564.0 +1697579040000,0.6897,0.6898,0.6894,0.6898,3165.0 +1697579100000,0.6897,0.6898,0.6894,0.6894,2471.0 +1697579160000,0.6894,0.6894,0.6891,0.6891,606.0 +1697579220000,0.689,0.689,0.689,0.689,985.0 +1697579280000,0.6889,0.6896,0.6889,0.6896,1625.0 +1697579340000,0.689,0.6896,0.689,0.6893,606.0 +1697579400000,0.6894,0.6897,0.6894,0.6894,500.0 +1697579460000,0.6894,0.6899,0.6893,0.6893,1693.0 +1697579520000,0.6893,0.6896,0.689,0.6892,3583.0 +1697579580000,0.6892,0.6892,0.6892,0.6892,0.0 +1697579640000,0.6892,0.6892,0.6892,0.6892,0.0 +1697579700000,0.6894,0.6914,0.6894,0.6908,25512.0 +1697579760000,0.6908,0.6908,0.6903,0.6907,3267.0 +1697579820000,0.6906,0.6906,0.6895,0.6895,9108.0 +1697579880000,0.6896,0.6902,0.6895,0.6902,2729.0 +1697579940000,0.6898,0.6898,0.6894,0.6894,1087.0 +1697580000000,0.6892,0.6895,0.6887,0.6895,4033.0 +1697580060000,0.6895,0.6895,0.6891,0.6891,1153.0 +1697580120000,0.6892,0.6894,0.688,0.6884,3479.0 +1697580180000,0.6882,0.6886,0.6882,0.6882,1505.0 +1697580240000,0.6884,0.6884,0.6875,0.688,17842.0 +1697580300000,0.6883,0.6885,0.6877,0.6877,2668.0 +1697580360000,0.6881,0.6881,0.6874,0.6878,3589.0 +1697580420000,0.6878,0.688,0.6877,0.6878,1232.0 +1697580480000,0.6878,0.6883,0.6876,0.6883,6822.0 +1697580540000,0.6883,0.6884,0.6874,0.6875,8099.0 +1697580600000,0.6874,0.6877,0.6874,0.6877,283.0 +1697580660000,0.6877,0.6882,0.6877,0.6879,3608.0 +1697580720000,0.6879,0.6879,0.6871,0.6872,6261.0 +1697580780000,0.6872,0.6876,0.6869,0.6876,2479.0 +1697580840000,0.6878,0.6884,0.6878,0.6883,1892.0 +1697580900000,0.6881,0.6885,0.6878,0.6881,2815.0 +1697580960000,0.6884,0.6893,0.6882,0.6893,2526.0 +1697581020000,0.6893,0.6893,0.6889,0.6889,731.0 +1697581080000,0.689,0.689,0.6887,0.689,867.0 +1697581140000,0.6892,0.6895,0.689,0.6895,2165.0 +1697581200000,0.6891,0.6894,0.6889,0.6893,2086.0 +1697581260000,0.6893,0.6893,0.6888,0.6891,1975.0 +1697581320000,0.6894,0.6894,0.6888,0.6888,3281.0 +1697581380000,0.6888,0.6889,0.6884,0.6885,793.0 +1697581440000,0.6887,0.6887,0.6883,0.6883,1848.0 +1697581500000,0.6883,0.6883,0.6881,0.6882,484.0 +1697581560000,0.6882,0.6882,0.6882,0.6882,0.0 +1697581620000,0.6879,0.6879,0.6875,0.6875,2073.0 +1697581680000,0.6875,0.6878,0.6875,0.6878,596.0 +1697581740000,0.6879,0.6883,0.6879,0.6883,1105.0 +1697581800000,0.6882,0.6885,0.6881,0.6884,2154.0 +1697581860000,0.6884,0.689,0.6884,0.689,3003.0 +1697581920000,0.6891,0.6893,0.6891,0.6893,266.0 +1697581980000,0.6892,0.6897,0.6891,0.6894,6970.0 +1697582040000,0.6894,0.6894,0.6887,0.6887,1643.0 +1697582100000,0.6886,0.6886,0.6879,0.6879,2228.0 +1697582160000,0.6879,0.6879,0.6873,0.6879,4216.0 +1697582220000,0.6879,0.6879,0.6871,0.6872,2189.0 +1697582280000,0.6875,0.6875,0.6874,0.6874,32.0 +1697582340000,0.6874,0.6882,0.6874,0.6878,6023.0 +1697582400000,0.6878,0.6882,0.6878,0.6881,1763.0 +1697582460000,0.6881,0.6881,0.6875,0.6876,1534.0 +1697582520000,0.6874,0.6875,0.6872,0.6872,1147.0 +1697582580000,0.6873,0.6873,0.6864,0.6865,4840.0 +1697582640000,0.6867,0.6867,0.6861,0.6863,4538.0 +1697582700000,0.6863,0.6866,0.6859,0.6862,1310.0 +1697582760000,0.6862,0.6862,0.6861,0.6861,1581.0 +1697582820000,0.686,0.6869,0.6858,0.6869,12827.0 +1697582880000,0.6866,0.6875,0.6866,0.6868,2310.0 +1697582940000,0.6869,0.687,0.6869,0.6869,151.0 +1697583000000,0.6868,0.687,0.6866,0.6866,2686.0 +1697583060000,0.6866,0.6871,0.6865,0.687,3247.0 +1697583120000,0.6869,0.6869,0.6865,0.6867,1762.0 +1697583180000,0.6867,0.6867,0.6867,0.6867,146.0 +1697583240000,0.6866,0.6868,0.6866,0.6868,1107.0 +1697583300000,0.6867,0.687,0.6867,0.6869,262.0 +1697583360000,0.687,0.6887,0.6869,0.6887,6724.0 +1697583420000,0.6887,0.6888,0.6885,0.6886,1076.0 +1697583480000,0.6886,0.6887,0.6884,0.6884,642.0 +1697583540000,0.6884,0.6885,0.6881,0.6885,706.0 +1697583600000,0.6886,0.6893,0.6886,0.6888,4112.0 +1697583660000,0.6888,0.6899,0.6888,0.6895,4074.0 +1697583720000,0.6895,0.6896,0.6888,0.6889,1826.0 +1697583780000,0.689,0.6892,0.6882,0.6882,1818.0 +1697583840000,0.6882,0.6885,0.688,0.688,945.0 +1697583900000,0.6881,0.6887,0.6881,0.6887,1206.0 +1697583960000,0.6889,0.6897,0.6889,0.6897,2017.0 +1697584020000,0.6897,0.69,0.6897,0.6897,1616.0 +1697584080000,0.6897,0.6902,0.6897,0.69,4896.0 +1697584140000,0.6897,0.6898,0.6894,0.6898,854.0 +1697584200000,0.6895,0.6898,0.6892,0.6898,1056.0 +1697584260000,0.69,0.69,0.6896,0.6896,2647.0 +1697584320000,0.6895,0.6895,0.6888,0.689,801.0 +1697584380000,0.6891,0.6896,0.689,0.6896,472.0 +1697584440000,0.6897,0.6898,0.6891,0.6898,782.0 +1697584500000,0.6897,0.6897,0.689,0.6891,5573.0 +1697584560000,0.6893,0.6898,0.6891,0.6895,3242.0 +1697584620000,0.6895,0.6903,0.6893,0.6897,3351.0 +1697584680000,0.6896,0.69,0.6896,0.6898,1487.0 +1697584740000,0.69,0.6901,0.6896,0.6901,2563.0 +1697584800000,0.6903,0.6929,0.6903,0.6915,70616.0 +1697584860000,0.6915,0.6916,0.691,0.6916,10093.0 +1697584920000,0.6915,0.6922,0.6914,0.6922,4996.0 +1697584980000,0.6918,0.6921,0.6917,0.6921,3412.0 +1697585040000,0.6921,0.693,0.6918,0.6927,18725.0 +1697585100000,0.6927,0.6928,0.6918,0.6928,3368.0 +1697585160000,0.6926,0.6928,0.6923,0.6925,5270.0 +1697585220000,0.6924,0.6924,0.6918,0.692,761.0 +1697585280000,0.6917,0.6919,0.6914,0.6916,2906.0 +1697585340000,0.6915,0.6921,0.6915,0.692,2623.0 +1697585400000,0.6917,0.692,0.6914,0.6914,6688.0 +1697585460000,0.6915,0.6924,0.6915,0.6923,15400.0 +1697585520000,0.692,0.6929,0.692,0.6923,5767.0 +1697585580000,0.6928,0.6929,0.6919,0.6919,14481.0 +1697585640000,0.6921,0.6923,0.6921,0.6921,1673.0 +1697585700000,0.692,0.6921,0.6917,0.6917,3455.0 +1697585760000,0.6919,0.6919,0.6911,0.6912,7337.0 +1697585820000,0.6911,0.6915,0.6911,0.6911,886.0 +1697585880000,0.6915,0.6919,0.6912,0.6915,1728.0 +1697585940000,0.6915,0.6921,0.6915,0.6921,752.0 +1697586000000,0.692,0.692,0.6918,0.692,391.0 +1697586060000,0.6921,0.6927,0.6921,0.6927,5277.0 +1697586120000,0.6926,0.6927,0.6924,0.6927,1039.0 +1697586180000,0.6926,0.6929,0.6926,0.6927,864.0 +1697586240000,0.6929,0.6932,0.6924,0.6925,4105.0 +1697586300000,0.6925,0.6928,0.6924,0.6926,2501.0 +1697586360000,0.6926,0.6926,0.6909,0.6913,3265.0 +1697586420000,0.691,0.691,0.6908,0.6908,307.0 +1697586480000,0.6906,0.6917,0.6906,0.6912,1164.0 +1697586540000,0.6912,0.6919,0.6912,0.6917,2347.0 +1697586600000,0.6918,0.6923,0.6917,0.6918,1173.0 +1697586660000,0.6919,0.6919,0.691,0.6914,9687.0 +1697586720000,0.6914,0.6916,0.6909,0.6909,4137.0 +1697586780000,0.6912,0.6914,0.6912,0.6913,916.0 +1697586840000,0.6914,0.6917,0.6912,0.6912,1358.0 +1697586900000,0.6912,0.6916,0.6912,0.6916,864.0 +1697586960000,0.6916,0.6921,0.6916,0.6917,2054.0 +1697587020000,0.6917,0.6921,0.6916,0.6921,2264.0 +1697587080000,0.6917,0.6922,0.6917,0.6917,3342.0 +1697587140000,0.6919,0.6919,0.6909,0.6912,2905.0 +1697587200000,0.6913,0.6916,0.6911,0.6914,2585.0 +1697587260000,0.6913,0.6928,0.6911,0.6915,32619.0 +1697587320000,0.6914,0.6916,0.6913,0.6914,5010.0 +1697587380000,0.6912,0.6918,0.6911,0.6914,2357.0 +1697587440000,0.6914,0.6918,0.6913,0.6913,4043.0 +1697587500000,0.6912,0.6912,0.6894,0.6897,6086.0 +1697587560000,0.6899,0.69,0.6891,0.6896,5819.0 +1697587620000,0.6896,0.691,0.6896,0.6908,5671.0 +1697587680000,0.6909,0.6909,0.6906,0.6909,2887.0 +1697587740000,0.691,0.6915,0.691,0.6912,2199.0 +1697587800000,0.6914,0.6917,0.6902,0.6903,3710.0 +1697587860000,0.6903,0.6903,0.6894,0.6895,4732.0 +1697587920000,0.6894,0.6894,0.6887,0.689,5646.0 +1697587980000,0.689,0.6895,0.6881,0.6885,8449.0 +1697588040000,0.6886,0.6892,0.6877,0.6877,11939.0 +1697588100000,0.6878,0.6892,0.6878,0.6888,10566.0 +1697588160000,0.6891,0.6901,0.689,0.6901,4810.0 +1697588220000,0.6903,0.691,0.6903,0.6905,2763.0 +1697588280000,0.6907,0.6914,0.6907,0.6914,832.0 +1697588340000,0.6915,0.6916,0.6908,0.6909,4954.0 +1697588400000,0.6908,0.6914,0.6908,0.6911,8402.0 +1697588460000,0.6909,0.6915,0.6909,0.6913,915.0 +1697588520000,0.6915,0.6919,0.6914,0.6914,6855.0 +1697588580000,0.6915,0.6916,0.6911,0.6914,2711.0 +1697588640000,0.6916,0.6917,0.6912,0.6912,1851.0 +1697588700000,0.6912,0.6912,0.6897,0.6901,1944.0 +1697588760000,0.6897,0.6897,0.6893,0.6896,1508.0 +1697588820000,0.6897,0.6902,0.6894,0.6902,2313.0 +1697588880000,0.69,0.691,0.6898,0.691,3212.0 +1697588940000,0.691,0.6912,0.6907,0.6908,3492.0 +1697589000000,0.6908,0.691,0.689,0.6891,6799.0 +1697589060000,0.6893,0.6896,0.6886,0.6893,17398.0 +1697589120000,0.6894,0.6899,0.689,0.689,3408.0 +1697589180000,0.6888,0.6888,0.6879,0.6881,4279.0 +1697589240000,0.6883,0.6885,0.6881,0.6885,2604.0 +1697589300000,0.6885,0.6885,0.6874,0.6874,8227.0 +1697589360000,0.6874,0.6876,0.6853,0.6868,41270.0 +1697589420000,0.687,0.687,0.6859,0.6866,19664.0 +1697589480000,0.6868,0.6876,0.6868,0.6872,6106.0 +1697589540000,0.6871,0.6876,0.6869,0.6875,2279.0 +1697589600000,0.6876,0.6881,0.6872,0.6881,8178.0 +1697589660000,0.6878,0.6883,0.6878,0.688,867.0 +1697589720000,0.6879,0.6883,0.6877,0.6883,1989.0 +1697589780000,0.688,0.688,0.6865,0.687,18205.0 +1697589840000,0.6872,0.6873,0.6866,0.6871,1644.0 +1697589900000,0.687,0.6871,0.6863,0.6866,11974.0 +1697589960000,0.6866,0.6868,0.686,0.686,8206.0 +1697590020000,0.6862,0.6875,0.6862,0.6875,24190.0 +1697590080000,0.6876,0.6884,0.6876,0.6883,4500.0 +1697590140000,0.6883,0.6883,0.6881,0.6881,1718.0 +1697590200000,0.6879,0.6885,0.6874,0.6885,4551.0 +1697590260000,0.6886,0.6898,0.6886,0.6897,11732.0 +1697590320000,0.6897,0.6901,0.6894,0.6897,7792.0 +1697590380000,0.6897,0.6897,0.6895,0.6896,1829.0 +1697590440000,0.6896,0.6899,0.6889,0.6893,9134.0 +1697590500000,0.6893,0.6893,0.6881,0.6882,8254.0 +1697590560000,0.688,0.6885,0.688,0.6884,7584.0 +1697590620000,0.6884,0.6889,0.6884,0.6888,701.0 +1697590680000,0.6887,0.6887,0.6883,0.6886,1070.0 +1697590740000,0.6886,0.6893,0.6886,0.6893,345.0 +1697590800000,0.6893,0.6896,0.6882,0.6886,4500.0 +1697590860000,0.6886,0.6886,0.688,0.6884,3204.0 +1697590920000,0.688,0.6886,0.6879,0.6883,3687.0 +1697590980000,0.6881,0.6885,0.688,0.688,1391.0 +1697591040000,0.6879,0.6879,0.6873,0.6874,1827.0 +1697591100000,0.6874,0.6882,0.6872,0.6882,1763.0 +1697591160000,0.6885,0.6892,0.6885,0.6892,2289.0 +1697591220000,0.6891,0.6892,0.6886,0.6886,1405.0 +1697591280000,0.6888,0.6891,0.6884,0.6884,2027.0 +1697591340000,0.6882,0.6905,0.6882,0.6898,17423.0 +1697591400000,0.6901,0.6911,0.6898,0.691,7191.0 +1697591460000,0.691,0.6918,0.6908,0.6913,12976.0 +1697591520000,0.6913,0.6922,0.6909,0.6912,16372.0 +1697591580000,0.6911,0.6922,0.6909,0.6918,4534.0 +1697591640000,0.6919,0.6919,0.691,0.6915,2047.0 +1697591700000,0.6917,0.6926,0.6915,0.6919,12427.0 +1697591760000,0.692,0.6921,0.6916,0.6916,8141.0 +1697591820000,0.6913,0.6913,0.6897,0.6897,4391.0 +1697591880000,0.6902,0.6904,0.6897,0.6897,2709.0 +1697591940000,0.6894,0.6894,0.6891,0.6893,646.0 +1697592000000,0.6892,0.6892,0.6886,0.6889,1937.0 +1697592060000,0.6889,0.6892,0.6886,0.6886,3225.0 +1697592120000,0.6887,0.6887,0.6875,0.6883,8930.0 +1697592180000,0.6882,0.6887,0.6875,0.6885,13084.0 +1697592240000,0.6883,0.6892,0.6883,0.6892,4830.0 +1697592300000,0.6892,0.6895,0.6885,0.6885,2556.0 +1697592360000,0.6885,0.6889,0.6885,0.6885,2711.0 +1697592420000,0.6886,0.6886,0.6872,0.6872,3230.0 +1697592480000,0.6872,0.6872,0.687,0.6872,3799.0 +1697592540000,0.6871,0.6871,0.6867,0.6868,5786.0 +1697592600000,0.6868,0.687,0.6866,0.6869,2887.0 +1697592660000,0.6869,0.6877,0.6869,0.6875,5900.0 +1697592720000,0.6876,0.6879,0.6875,0.6875,1451.0 +1697592780000,0.6874,0.6875,0.6868,0.6875,4213.0 +1697592840000,0.6876,0.6877,0.6872,0.6876,2174.0 +1697592900000,0.6877,0.6883,0.6877,0.6882,2591.0 +1697592960000,0.6883,0.6885,0.6882,0.6885,2758.0 +1697593020000,0.6886,0.6894,0.6886,0.6894,5889.0 +1697593080000,0.6896,0.6899,0.6896,0.6897,1326.0 +1697593140000,0.6898,0.6905,0.6898,0.6903,3824.0 +1697593200000,0.6903,0.6911,0.6903,0.6905,8462.0 +1697593260000,0.6904,0.6904,0.6889,0.6889,3983.0 +1697593320000,0.6889,0.6891,0.6882,0.6889,5646.0 +1697593380000,0.6891,0.6891,0.6885,0.6887,356.0 +1697593440000,0.6885,0.6889,0.6882,0.6883,337.0 +1697593500000,0.6884,0.6899,0.6884,0.6898,2852.0 +1697593560000,0.6899,0.6899,0.6895,0.6896,2957.0 +1697593620000,0.6894,0.6894,0.6888,0.6889,2770.0 +1697593680000,0.6889,0.6899,0.6889,0.6893,2211.0 +1697593740000,0.6898,0.6898,0.6891,0.6895,425.0 +1697593800000,0.6894,0.6899,0.6894,0.6898,1024.0 +1697593860000,0.6896,0.6896,0.6885,0.6891,9853.0 +1697593920000,0.689,0.6893,0.689,0.6892,286.0 +1697593980000,0.6892,0.6892,0.6892,0.6892,0.0 +1697594040000,0.6893,0.6899,0.6893,0.6899,1258.0 +1697594100000,0.6898,0.6902,0.6897,0.6899,4438.0 +1697594160000,0.6898,0.6903,0.6898,0.6903,2837.0 +1697594220000,0.6905,0.6905,0.6902,0.6904,1680.0 +1697594280000,0.6904,0.6906,0.6903,0.6903,1662.0 +1697594340000,0.6903,0.6907,0.6893,0.6897,2415.0 +1697594400000,0.6897,0.6899,0.6893,0.6895,2777.0 +1697594460000,0.6898,0.6905,0.6894,0.6894,5630.0 +1697594520000,0.6895,0.6905,0.6895,0.6905,3801.0 +1697594580000,0.6904,0.6907,0.6903,0.6905,2769.0 +1697594640000,0.6906,0.6907,0.6904,0.6906,2507.0 +1697594700000,0.6909,0.6915,0.6889,0.6893,16766.0 +1697594760000,0.6894,0.6896,0.6889,0.6896,2660.0 +1697594820000,0.6901,0.6901,0.6891,0.6894,4118.0 +1697594880000,0.6896,0.6896,0.6891,0.6893,1053.0 +1697594940000,0.6891,0.6894,0.6881,0.6893,20681.0 +1697595000000,0.6894,0.6902,0.6892,0.6899,25638.0 +1697595060000,0.6896,0.6899,0.6893,0.6893,3485.0 +1697595120000,0.6892,0.6894,0.6881,0.6882,16320.0 +1697595180000,0.688,0.688,0.6865,0.6866,15734.0 +1697595240000,0.6866,0.6872,0.6858,0.686,18597.0 +1697595300000,0.6862,0.6865,0.6853,0.6853,11000.0 +1697595360000,0.6855,0.6858,0.685,0.685,24694.0 +1697595420000,0.6851,0.6869,0.6851,0.6865,12841.0 +1697595480000,0.6863,0.6866,0.6859,0.6862,6204.0 +1697595540000,0.6864,0.6871,0.6864,0.687,2543.0 +1697595600000,0.687,0.6883,0.6868,0.6881,5516.0 +1697595660000,0.6883,0.6885,0.6878,0.6884,2091.0 +1697595720000,0.6886,0.6897,0.6886,0.6897,14862.0 +1697595780000,0.6898,0.6901,0.6895,0.6901,11034.0 +1697595840000,0.6902,0.6914,0.6902,0.6912,15847.0 +1697595900000,0.6912,0.6913,0.6907,0.6913,7056.0 +1697595960000,0.6913,0.6917,0.6913,0.6917,7670.0 +1697596020000,0.6916,0.6921,0.6916,0.692,8992.0 +1697596080000,0.692,0.6921,0.6914,0.6916,8568.0 +1697596140000,0.6917,0.6917,0.6909,0.691,3741.0 +1697596200000,0.6908,0.6908,0.6888,0.6888,7566.0 +1697596260000,0.6887,0.6899,0.6887,0.6892,4584.0 +1697596320000,0.6892,0.6893,0.6886,0.6892,1076.0 +1697596380000,0.6893,0.6902,0.6893,0.6902,969.0 +1697596440000,0.6902,0.6903,0.6891,0.6894,2789.0 +1697596500000,0.6896,0.6896,0.6886,0.6888,13656.0 +1697596560000,0.6888,0.69,0.6888,0.6897,10932.0 +1697596620000,0.6897,0.6897,0.6892,0.6896,2707.0 +1697596680000,0.6898,0.6912,0.6898,0.6908,22884.0 +1697596740000,0.6908,0.6925,0.6908,0.6921,25459.0 +1697596800000,0.692,0.692,0.6914,0.6918,7495.0 +1697596860000,0.6915,0.6915,0.6904,0.6905,16293.0 +1697596920000,0.6904,0.6904,0.6897,0.6897,3811.0 +1697596980000,0.6897,0.6897,0.6895,0.6895,308.0 +1697597040000,0.6894,0.6894,0.6882,0.6887,7610.0 +1697597100000,0.6887,0.6887,0.688,0.6886,2723.0 +1697597160000,0.6883,0.6886,0.687,0.6875,20842.0 +1697597220000,0.6876,0.6876,0.6861,0.6861,12795.0 +1697597280000,0.6861,0.6866,0.6855,0.6859,34520.0 +1697597340000,0.6861,0.6864,0.6857,0.6864,4037.0 +1697597400000,0.6864,0.6874,0.6862,0.6868,5927.0 +1697597460000,0.6868,0.6874,0.6864,0.6871,4760.0 +1697597520000,0.6873,0.688,0.6873,0.688,3144.0 +1697597580000,0.6882,0.6882,0.6876,0.6877,210.0 +1697597640000,0.6876,0.6876,0.6868,0.6873,1448.0 +1697597700000,0.6874,0.6876,0.6872,0.6875,1159.0 +1697597760000,0.6874,0.6876,0.6871,0.6876,314.0 +1697597820000,0.6876,0.6885,0.6876,0.688,5964.0 +1697597880000,0.6882,0.6883,0.6878,0.6878,1000.0 +1697597940000,0.6881,0.6885,0.688,0.6885,3257.0 +1697598000000,0.6885,0.6885,0.6877,0.6878,2728.0 +1697598060000,0.6881,0.6885,0.688,0.6885,1023.0 +1697598120000,0.6885,0.689,0.6885,0.6889,1586.0 +1697598180000,0.6887,0.689,0.6886,0.6888,399.0 +1697598240000,0.6887,0.6893,0.6887,0.6891,1323.0 +1697598300000,0.6892,0.6898,0.6892,0.6894,6631.0 +1697598360000,0.6896,0.6897,0.6894,0.6894,2193.0 +1697598420000,0.6895,0.6895,0.6889,0.6889,1039.0 +1697598480000,0.6889,0.6891,0.6888,0.6891,168.0 +1697598540000,0.689,0.689,0.6885,0.6886,4934.0 +1697598600000,0.6887,0.689,0.6887,0.689,724.0 +1697598660000,0.6891,0.6891,0.6887,0.6887,3223.0 +1697598720000,0.6887,0.6887,0.6882,0.6882,1046.0 +1697598780000,0.6882,0.6884,0.6879,0.6879,881.0 +1697598840000,0.6883,0.6884,0.6876,0.6876,3998.0 +1697598900000,0.6875,0.6878,0.6873,0.6877,1287.0 +1697598960000,0.6876,0.6879,0.6876,0.6879,910.0 +1697599020000,0.688,0.688,0.6878,0.6878,185.0 +1697599080000,0.6878,0.688,0.6877,0.688,728.0 +1697599140000,0.6879,0.6882,0.6879,0.6879,496.0 +1697599200000,0.6878,0.6883,0.6877,0.6883,3565.0 +1697599260000,0.6883,0.6885,0.6879,0.6879,787.0 +1697599320000,0.6881,0.6889,0.6881,0.6886,1664.0 +1697599380000,0.6886,0.6886,0.6882,0.6882,422.0 +1697599440000,0.688,0.688,0.6875,0.6877,734.0 +1697599500000,0.6877,0.6885,0.6876,0.6885,610.0 +1697599560000,0.6885,0.689,0.6882,0.689,989.0 +1697599620000,0.689,0.6891,0.6886,0.6891,1241.0 +1697599680000,0.6893,0.6894,0.6889,0.689,2573.0 +1697599740000,0.6891,0.6896,0.6891,0.6894,6131.0 +1697599800000,0.6895,0.6897,0.6894,0.6897,852.0 +1697599860000,0.6898,0.6905,0.6889,0.6889,14167.0 +1697599920000,0.6886,0.6886,0.6873,0.6873,8738.0 +1697599980000,0.6872,0.6877,0.6871,0.6872,1737.0 +1697600040000,0.6872,0.6874,0.687,0.6874,1001.0 +1697600100000,0.6874,0.6883,0.6874,0.6882,2258.0 +1697600160000,0.6883,0.6886,0.6883,0.6886,452.0 +1697600220000,0.6887,0.6887,0.6884,0.6885,239.0 +1697600280000,0.6887,0.6887,0.6883,0.6883,583.0 +1697600340000,0.6886,0.6888,0.6886,0.6888,418.0 +1697600400000,0.6888,0.6894,0.6888,0.6894,5640.0 +1697600460000,0.6896,0.69,0.6896,0.6898,1756.0 +1697600520000,0.6898,0.6898,0.6881,0.6883,13321.0 +1697600580000,0.6884,0.6887,0.6882,0.6887,2512.0 +1697600640000,0.6886,0.6886,0.6874,0.6876,4636.0 +1697600700000,0.6875,0.6879,0.6872,0.6872,8103.0 +1697600760000,0.6871,0.6874,0.6871,0.6872,852.0 +1697600820000,0.6872,0.6874,0.6872,0.6873,436.0 +1697600880000,0.6872,0.6872,0.6868,0.6869,1322.0 +1697600940000,0.6871,0.6872,0.6867,0.687,5022.0 +1697601000000,0.6868,0.6868,0.6861,0.6865,10081.0 +1697601060000,0.6864,0.6868,0.6862,0.6868,7777.0 +1697601120000,0.6868,0.6871,0.6868,0.687,2806.0 +1697601180000,0.6869,0.6869,0.6869,0.6869,16.0 +1697601240000,0.6867,0.6874,0.6867,0.6873,5221.0 +1697601300000,0.6873,0.6875,0.6869,0.6875,4670.0 +1697601360000,0.6875,0.6877,0.6873,0.6873,1046.0 +1697601420000,0.6875,0.6885,0.6875,0.6883,9238.0 +1697601480000,0.688,0.6885,0.688,0.6885,735.0 +1697601540000,0.6882,0.6883,0.688,0.6881,721.0 +1697601600000,0.6882,0.6883,0.6875,0.6876,3703.0 +1697601660000,0.6875,0.6876,0.6864,0.6864,1092.0 +1697601720000,0.6864,0.687,0.6862,0.6865,1688.0 +1697601780000,0.6866,0.687,0.6864,0.6865,935.0 +1697601840000,0.6864,0.6864,0.6856,0.6857,4715.0 +1697601900000,0.6857,0.6869,0.6857,0.686,8709.0 +1697601960000,0.6858,0.686,0.6855,0.6857,3568.0 +1697602020000,0.6857,0.6857,0.685,0.6856,21305.0 +1697602080000,0.6854,0.6862,0.6851,0.6862,11503.0 +1697602140000,0.686,0.687,0.6855,0.6861,26250.0 +1697602200000,0.6864,0.6865,0.6862,0.6864,1516.0 +1697602260000,0.6865,0.6873,0.6865,0.6872,6201.0 +1697602320000,0.6875,0.6875,0.6869,0.6872,3087.0 +1697602380000,0.687,0.6872,0.6868,0.6871,466.0 +1697602440000,0.6872,0.6872,0.6861,0.6862,2194.0 +1697602500000,0.6863,0.687,0.6862,0.6869,5394.0 +1697602560000,0.687,0.6883,0.687,0.6876,10334.0 +1697602620000,0.6875,0.6875,0.6866,0.6871,4523.0 +1697602680000,0.6871,0.6872,0.6869,0.6872,1066.0 +1697602740000,0.6871,0.6871,0.6865,0.6865,1082.0 +1697602800000,0.6864,0.6866,0.6861,0.6861,2699.0 +1697602860000,0.6862,0.6863,0.686,0.6861,700.0 +1697602920000,0.6862,0.6866,0.686,0.6865,4960.0 +1697602980000,0.6865,0.6866,0.6863,0.6866,4966.0 +1697603040000,0.6865,0.6866,0.6861,0.6861,2548.0 +1697603100000,0.6861,0.6861,0.6859,0.6859,9076.0 +1697603160000,0.686,0.686,0.6857,0.6857,5398.0 +1697603220000,0.6858,0.6858,0.6855,0.6855,1773.0 +1697603280000,0.6858,0.6858,0.6858,0.6858,755.0 +1697603340000,0.6859,0.686,0.6859,0.6859,3008.0 +1697603400000,0.686,0.6865,0.6859,0.6865,1610.0 +1697603460000,0.6864,0.6868,0.6859,0.6859,8914.0 +1697603520000,0.6859,0.6862,0.6855,0.6857,3416.0 +1697603580000,0.6857,0.6864,0.6857,0.6864,3433.0 +1697603640000,0.6864,0.6864,0.6858,0.6863,835.0 +1697603700000,0.6862,0.6864,0.6861,0.6863,1403.0 +1697603760000,0.6865,0.6867,0.6862,0.6865,1111.0 +1697603820000,0.6865,0.6875,0.6864,0.6875,2479.0 +1697603880000,0.6873,0.6877,0.6873,0.6877,970.0 +1697603940000,0.6876,0.6878,0.6874,0.6877,734.0 +1697604000000,0.6878,0.6878,0.6873,0.6876,2078.0 +1697604060000,0.6875,0.6883,0.6875,0.6883,1948.0 +1697604120000,0.6882,0.6886,0.6881,0.6884,8412.0 +1697604180000,0.6884,0.6884,0.6876,0.6876,3242.0 +1697604240000,0.6878,0.6882,0.6877,0.6878,3947.0 +1697604300000,0.6879,0.6879,0.6874,0.6877,806.0 +1697604360000,0.6876,0.6878,0.6873,0.6875,2738.0 +1697604420000,0.6877,0.6883,0.6877,0.6883,3619.0 +1697604480000,0.6884,0.689,0.6879,0.6882,2740.0 +1697604540000,0.6882,0.6889,0.6882,0.6884,3850.0 +1697604600000,0.6884,0.6898,0.6884,0.6894,4975.0 +1697604660000,0.6894,0.6895,0.6887,0.6892,11096.0 +1697604720000,0.6894,0.69,0.6893,0.6893,13631.0 +1697604780000,0.6895,0.6897,0.6892,0.6892,2081.0 +1697604840000,0.6892,0.6895,0.689,0.6893,1951.0 +1697604900000,0.6895,0.69,0.6894,0.69,7783.0 +1697604960000,0.6899,0.6928,0.6897,0.6928,37341.0 +1697605020000,0.6929,0.6978,0.6927,0.6941,94436.0 +1697605080000,0.6943,0.6943,0.691,0.6918,56356.0 +1697605140000,0.6916,0.693,0.6898,0.6903,41026.0 +1697605200000,0.6902,0.6909,0.6897,0.6897,31709.0 +1697605260000,0.6897,0.6897,0.689,0.6891,7176.0 +1697605320000,0.689,0.6896,0.6887,0.6894,27193.0 +1697605380000,0.6893,0.6893,0.6877,0.688,25370.0 +1697605440000,0.688,0.6885,0.6873,0.6878,20271.0 +1697605500000,0.6877,0.6877,0.687,0.6875,23830.0 +1697605560000,0.6875,0.6886,0.6865,0.6866,23245.0 +1697605620000,0.6867,0.6874,0.6863,0.6872,23153.0 +1697605680000,0.6869,0.6871,0.6865,0.687,6454.0 +1697605740000,0.687,0.6876,0.6864,0.6864,20200.0 +1697605800000,0.6863,0.6867,0.6858,0.6863,29871.0 +1697605860000,0.686,0.6874,0.6856,0.6867,24013.0 +1697605920000,0.6867,0.6871,0.6861,0.6866,4608.0 +1697605980000,0.6866,0.6867,0.686,0.686,862.0 +1697606040000,0.6861,0.6868,0.6861,0.6866,3637.0 +1697606100000,0.6866,0.6873,0.6864,0.6871,1573.0 +1697606160000,0.6873,0.6876,0.6871,0.6871,7784.0 +1697606220000,0.6869,0.6869,0.6861,0.6863,2499.0 +1697606280000,0.6861,0.6869,0.6861,0.6865,3663.0 +1697606340000,0.6866,0.6868,0.6866,0.6866,754.0 +1697606400000,0.6866,0.6872,0.6866,0.6866,4863.0 +1697606460000,0.6866,0.6875,0.6865,0.6875,3231.0 +1697606520000,0.6875,0.6877,0.687,0.6876,10840.0 +1697606580000,0.6876,0.6891,0.6876,0.6891,13454.0 +1697606640000,0.6892,0.6898,0.6892,0.6898,13632.0 +1697606700000,0.6897,0.6911,0.6896,0.6901,19432.0 +1697606760000,0.69,0.6908,0.69,0.6908,6276.0 +1697606820000,0.6907,0.6912,0.6905,0.6912,14897.0 +1697606880000,0.6911,0.6912,0.6904,0.6905,5299.0 +1697606940000,0.6905,0.6908,0.69,0.6903,5403.0 +1697607000000,0.6903,0.6908,0.69,0.6906,11688.0 +1697607060000,0.6906,0.6909,0.6898,0.6901,12795.0 +1697607120000,0.6901,0.6905,0.6898,0.6904,3418.0 +1697607180000,0.6905,0.6917,0.6905,0.6909,15153.0 +1697607240000,0.6909,0.6909,0.69,0.6902,3397.0 +1697607300000,0.6905,0.6913,0.6905,0.6909,4202.0 +1697607360000,0.6912,0.6913,0.6906,0.691,1439.0 +1697607420000,0.6909,0.6912,0.6901,0.6906,12251.0 +1697607480000,0.6901,0.691,0.69,0.6906,1467.0 +1697607540000,0.6909,0.6911,0.6896,0.6896,16483.0 +1697607600000,0.6901,0.6915,0.6901,0.6907,8212.0 +1697607660000,0.691,0.6915,0.6909,0.6911,4614.0 +1697607720000,0.6911,0.6913,0.6902,0.6909,12973.0 +1697607780000,0.6911,0.6917,0.6905,0.6916,17708.0 +1697607840000,0.6914,0.6917,0.691,0.691,4871.0 +1697607900000,0.6912,0.6915,0.6894,0.6894,14651.0 +1697607960000,0.6897,0.6904,0.6897,0.6904,8780.0 +1697608020000,0.6902,0.6911,0.6902,0.691,9533.0 +1697608080000,0.6909,0.6913,0.6905,0.691,9576.0 +1697608140000,0.691,0.6913,0.6908,0.6908,8307.0 +1697608200000,0.6908,0.6912,0.6908,0.6908,3600.0 +1697608260000,0.6908,0.691,0.6905,0.6909,6925.0 +1697608320000,0.6909,0.691,0.6904,0.6909,3819.0 +1697608380000,0.6908,0.6911,0.6908,0.691,3007.0 +1697608440000,0.6912,0.6915,0.691,0.6913,4037.0 +1697608500000,0.6911,0.6913,0.6894,0.6899,34854.0 +1697608560000,0.6898,0.6901,0.6895,0.69,5249.0 +1697608620000,0.6901,0.691,0.6901,0.6904,5583.0 +1697608680000,0.6906,0.6911,0.6903,0.6904,9301.0 +1697608740000,0.6904,0.6908,0.69,0.6908,3280.0 +1697608800000,0.6908,0.6912,0.6905,0.6909,5104.0 +1697608860000,0.6909,0.6909,0.6889,0.6901,31651.0 +1697608920000,0.6904,0.6913,0.6903,0.6911,9589.0 +1697608980000,0.6911,0.6916,0.691,0.6915,3151.0 +1697609040000,0.6916,0.6917,0.6906,0.6906,3508.0 +1697609100000,0.6907,0.6908,0.6899,0.69,12750.0 +1697609160000,0.6901,0.6905,0.6895,0.6899,6570.0 +1697609220000,0.6897,0.6898,0.6887,0.6895,7447.0 +1697609280000,0.6895,0.6895,0.6885,0.6886,7033.0 +1697609340000,0.6886,0.6889,0.6885,0.6887,3603.0 +1697609400000,0.6887,0.6896,0.6887,0.6894,2939.0 +1697609460000,0.6894,0.6894,0.6892,0.6892,1767.0 +1697609520000,0.6891,0.6896,0.6887,0.6896,6909.0 +1697609580000,0.6896,0.6901,0.6896,0.69,6076.0 +1697609640000,0.6898,0.6909,0.6898,0.6909,4162.0 +1697609700000,0.6907,0.6911,0.6904,0.691,5147.0 +1697609760000,0.6909,0.6909,0.6906,0.6909,2395.0 +1697609820000,0.6908,0.6914,0.6907,0.6907,1960.0 +1697609880000,0.6908,0.6913,0.6907,0.691,5291.0 +1697609940000,0.691,0.691,0.6907,0.6907,1780.0 +1697610000000,0.6906,0.6907,0.6902,0.6905,7691.0 +1697610060000,0.6905,0.6909,0.6902,0.6902,6964.0 +1697610120000,0.6903,0.691,0.6901,0.6901,12323.0 +1697610180000,0.6904,0.6913,0.69,0.6908,14006.0 +1697610240000,0.6909,0.691,0.6905,0.6905,1738.0 +1697610300000,0.6906,0.6912,0.6904,0.6904,3081.0 +1697610360000,0.6906,0.6906,0.69,0.69,1997.0 +1697610420000,0.6901,0.6901,0.6897,0.6897,8087.0 +1697610480000,0.6894,0.6898,0.6893,0.6893,2934.0 +1697610540000,0.6892,0.6893,0.6886,0.6893,4782.0 +1697610600000,0.6892,0.6898,0.689,0.6898,5459.0 +1697610660000,0.6898,0.6898,0.6888,0.6891,10670.0 +1697610720000,0.689,0.6893,0.689,0.6893,2877.0 +1697610780000,0.689,0.689,0.6885,0.6886,2986.0 +1697610840000,0.6884,0.6887,0.6871,0.6886,14314.0 +1697610900000,0.6887,0.6897,0.6885,0.6895,4840.0 +1697610960000,0.6895,0.6899,0.6895,0.6898,5229.0 +1697611020000,0.6897,0.6897,0.6895,0.6895,13334.0 +1697611080000,0.6895,0.6899,0.6894,0.6898,11504.0 +1697611140000,0.6898,0.6899,0.6898,0.6898,1374.0 +1697611200000,0.6898,0.6898,0.6887,0.6889,11654.0 +1697611260000,0.6891,0.6895,0.6889,0.6895,3824.0 +1697611320000,0.6897,0.6898,0.6878,0.6882,15470.0 +1697611380000,0.6882,0.6884,0.6881,0.6884,890.0 +1697611440000,0.6882,0.6883,0.688,0.6883,739.0 +1697611500000,0.6883,0.6883,0.6877,0.6881,5776.0 +1697611560000,0.6881,0.6881,0.6875,0.6878,5679.0 +1697611620000,0.688,0.6883,0.688,0.6881,989.0 +1697611680000,0.6881,0.6884,0.688,0.6884,1091.0 +1697611740000,0.6886,0.6893,0.6886,0.6893,6607.0 +1697611800000,0.6892,0.69,0.6892,0.69,736.0 +1697611860000,0.6898,0.6902,0.6891,0.6891,4787.0 +1697611920000,0.689,0.6896,0.689,0.6891,3223.0 +1697611980000,0.6891,0.6891,0.6883,0.6887,1860.0 +1697612040000,0.6889,0.689,0.6887,0.6888,232.0 +1697612100000,0.689,0.689,0.6884,0.6887,1698.0 +1697612160000,0.6884,0.6886,0.6884,0.6886,599.0 +1697612220000,0.6886,0.6888,0.6882,0.6884,2848.0 +1697612280000,0.6883,0.6884,0.6879,0.6881,8051.0 +1697612340000,0.6881,0.6884,0.6876,0.6881,9844.0 +1697612400000,0.6881,0.6881,0.6873,0.6876,3617.0 +1697612460000,0.6875,0.6883,0.685,0.6873,107343.0 +1697612520000,0.6874,0.6876,0.6859,0.6864,13954.0 +1697612580000,0.6865,0.6877,0.6852,0.686,64085.0 +1697612640000,0.6861,0.6864,0.6856,0.6864,2877.0 +1697612700000,0.6864,0.6865,0.6858,0.6865,25933.0 +1697612760000,0.6864,0.6866,0.6861,0.6861,8687.0 +1697612820000,0.6858,0.6859,0.6831,0.685,66082.0 +1697612880000,0.685,0.685,0.6838,0.6842,19935.0 +1697612940000,0.6842,0.6847,0.6842,0.6843,11602.0 +1697613000000,0.6844,0.6853,0.6837,0.6849,15988.0 +1697613060000,0.6848,0.6852,0.6842,0.6843,15696.0 +1697613120000,0.6846,0.6846,0.6843,0.6844,1121.0 +1697613180000,0.6845,0.6845,0.6844,0.6845,294.0 +1697613240000,0.6845,0.6849,0.6845,0.6849,3764.0 +1697613300000,0.6848,0.6853,0.6843,0.685,6809.0 +1697613360000,0.685,0.6856,0.6848,0.6855,7288.0 +1697613420000,0.6856,0.686,0.6855,0.6856,2582.0 +1697613480000,0.686,0.686,0.6846,0.6852,6126.0 +1697613540000,0.6852,0.6853,0.6847,0.6853,3278.0 +1697613600000,0.6852,0.6854,0.6849,0.6851,1779.0 +1697613660000,0.6852,0.6858,0.685,0.6855,6538.0 +1697613720000,0.6855,0.6855,0.685,0.6855,2733.0 +1697613780000,0.6855,0.6855,0.6854,0.6854,1242.0 +1697613840000,0.6851,0.6853,0.6847,0.685,7073.0 +1697613900000,0.6852,0.6854,0.684,0.6853,42716.0 +1697613960000,0.6855,0.6861,0.6855,0.686,5896.0 +1697614020000,0.6861,0.6862,0.6859,0.6862,3961.0 +1697614080000,0.6862,0.6868,0.6857,0.6866,12689.0 +1697614140000,0.6865,0.6865,0.686,0.686,3560.0 +1697614200000,0.6862,0.6862,0.6856,0.6859,1091.0 +1697614260000,0.6859,0.6867,0.6859,0.6867,4375.0 +1697614320000,0.6866,0.687,0.6864,0.6869,7282.0 +1697614380000,0.6872,0.6877,0.6872,0.6873,4959.0 +1697614440000,0.6873,0.688,0.6871,0.6875,10527.0 +1697614500000,0.6874,0.6882,0.6874,0.6882,10350.0 +1697614560000,0.6879,0.688,0.6878,0.6879,1443.0 +1697614620000,0.688,0.688,0.6874,0.6874,4030.0 +1697614680000,0.6872,0.6877,0.6871,0.6877,635.0 +1697614740000,0.6876,0.6881,0.6875,0.6878,2140.0 +1697614800000,0.6876,0.6879,0.6875,0.6879,1108.0 +1697614860000,0.6879,0.6879,0.6878,0.6879,335.0 +1697614920000,0.6878,0.688,0.6875,0.6877,1532.0 +1697614980000,0.6877,0.6877,0.6875,0.6877,907.0 +1697615040000,0.6877,0.6877,0.6873,0.6873,2435.0 +1697615100000,0.6877,0.6877,0.6873,0.6877,771.0 +1697615160000,0.6877,0.6879,0.6876,0.6879,1611.0 +1697615220000,0.6878,0.6878,0.6866,0.6866,3719.0 +1697615280000,0.6871,0.6874,0.6871,0.6873,4747.0 +1697615340000,0.6872,0.6872,0.6856,0.6856,3053.0 +1697615400000,0.6855,0.6855,0.6847,0.6852,4403.0 +1697615460000,0.6852,0.6853,0.6846,0.6846,2983.0 +1697615520000,0.685,0.6851,0.685,0.6851,830.0 +1697615580000,0.6851,0.6852,0.6851,0.6852,174.0 +1697615640000,0.6851,0.6853,0.6851,0.6853,1045.0 +1697615700000,0.6853,0.6853,0.6847,0.6849,5764.0 +1697615760000,0.6849,0.6849,0.6843,0.6845,2767.0 +1697615820000,0.6844,0.6844,0.684,0.684,11831.0 +1697615880000,0.684,0.6849,0.684,0.6841,6327.0 +1697615940000,0.684,0.6844,0.684,0.6841,4863.0 +1697616000000,0.6843,0.6843,0.6833,0.6837,23257.0 +1697616060000,0.6837,0.684,0.6834,0.6837,5425.0 +1697616120000,0.6834,0.6842,0.6834,0.6841,7345.0 +1697616180000,0.6841,0.6842,0.6838,0.6842,2693.0 +1697616240000,0.6841,0.6843,0.684,0.6842,1995.0 +1697616300000,0.6842,0.6842,0.6839,0.6841,5392.0 +1697616360000,0.6841,0.6845,0.6841,0.6845,3471.0 +1697616420000,0.6844,0.685,0.6841,0.6849,16783.0 +1697616480000,0.6848,0.6852,0.6848,0.6851,3453.0 +1697616540000,0.685,0.6854,0.6837,0.6838,6842.0 +1697616600000,0.6838,0.6841,0.6838,0.6841,2400.0 +1697616660000,0.6841,0.6841,0.6812,0.6827,71514.0 +1697616720000,0.6825,0.6829,0.6821,0.6826,16492.0 +1697616780000,0.6826,0.6826,0.6821,0.6821,13664.0 +1697616840000,0.6821,0.6829,0.682,0.6829,9540.0 +1697616900000,0.6826,0.6841,0.6825,0.6838,37286.0 +1697616960000,0.6839,0.6839,0.683,0.6836,11052.0 +1697617020000,0.6835,0.6836,0.681,0.6811,35276.0 +1697617080000,0.6814,0.6818,0.6809,0.6809,13642.0 +1697617140000,0.6812,0.6812,0.6785,0.6802,77101.0 +1697617200000,0.6802,0.6813,0.6802,0.6813,10352.0 +1697617260000,0.681,0.6811,0.6804,0.6807,10065.0 +1697617320000,0.6806,0.6812,0.6806,0.681,3583.0 +1697617380000,0.6811,0.6813,0.6808,0.6813,4539.0 +1697617440000,0.6811,0.6819,0.6811,0.6819,4100.0 +1697617500000,0.6815,0.6825,0.6813,0.6825,14648.0 +1697617560000,0.6826,0.6827,0.6821,0.6827,11687.0 +1697617620000,0.6826,0.6832,0.6821,0.683,13141.0 +1697617680000,0.6829,0.6833,0.6828,0.6828,3825.0 +1697617740000,0.683,0.683,0.6823,0.6824,5464.0 +1697617800000,0.6826,0.6831,0.6826,0.683,4997.0 +1697617860000,0.6828,0.6835,0.6828,0.6834,14477.0 +1697617920000,0.6833,0.6836,0.6833,0.6834,1665.0 +1697617980000,0.6835,0.6835,0.6827,0.6827,3115.0 +1697618040000,0.6831,0.6836,0.6831,0.6836,2208.0 +1697618100000,0.6835,0.6835,0.6833,0.6833,2182.0 +1697618160000,0.6832,0.6833,0.683,0.683,6490.0 +1697618220000,0.6828,0.6828,0.6816,0.6821,2469.0 +1697618280000,0.6818,0.6819,0.6817,0.6818,2803.0 +1697618340000,0.6818,0.6818,0.6814,0.6814,4410.0 +1697618400000,0.6818,0.6823,0.6817,0.6823,5624.0 +1697618460000,0.6823,0.6826,0.6823,0.6826,3255.0 +1697618520000,0.6826,0.6831,0.6825,0.6831,9495.0 +1697618580000,0.6832,0.6832,0.6826,0.6826,3144.0 +1697618640000,0.6826,0.6833,0.6826,0.6833,2187.0 +1697618700000,0.6833,0.6833,0.6823,0.6823,6095.0 +1697618760000,0.682,0.682,0.6813,0.6817,2178.0 +1697618820000,0.6821,0.6821,0.6818,0.682,1370.0 +1697618880000,0.682,0.6822,0.6818,0.682,2845.0 +1697618940000,0.682,0.682,0.6819,0.6819,1669.0 +1697619000000,0.6819,0.6823,0.6818,0.6823,2275.0 +1697619060000,0.6822,0.6822,0.6817,0.6821,3495.0 +1697619120000,0.6818,0.6826,0.6818,0.6825,1974.0 +1697619180000,0.6824,0.683,0.6824,0.6827,1874.0 +1697619240000,0.6828,0.6828,0.6827,0.6827,2957.0 +1697619300000,0.6827,0.6834,0.6827,0.683,3921.0 +1697619360000,0.6831,0.6831,0.6824,0.6826,3459.0 +1697619420000,0.6825,0.6825,0.682,0.6821,3849.0 +1697619480000,0.6822,0.6826,0.6822,0.6825,2992.0 +1697619540000,0.6822,0.6822,0.6818,0.6818,9333.0 +1697619600000,0.6817,0.6821,0.6817,0.6819,3429.0 +1697619660000,0.682,0.6823,0.682,0.6823,467.0 +1697619720000,0.6821,0.6826,0.6821,0.6826,4444.0 +1697619780000,0.6825,0.6826,0.6822,0.6825,2351.0 +1697619840000,0.6824,0.6824,0.6819,0.6819,3930.0 +1697619900000,0.682,0.6823,0.6818,0.6822,21084.0 +1697619960000,0.6822,0.6822,0.6813,0.6815,13270.0 +1697620020000,0.6813,0.6816,0.6813,0.6816,354.0 +1697620080000,0.6815,0.6817,0.6815,0.6815,13920.0 +1697620140000,0.6815,0.6816,0.6814,0.6814,4172.0 +1697620200000,0.6814,0.6816,0.6813,0.6815,5278.0 +1697620260000,0.6815,0.6815,0.6814,0.6814,180.0 +1697620320000,0.6816,0.6817,0.6816,0.6816,7097.0 +1697620380000,0.6817,0.682,0.6817,0.6819,1552.0 +1697620440000,0.6818,0.6822,0.6818,0.6818,3490.0 +1697620500000,0.6819,0.682,0.6819,0.6819,695.0 +1697620560000,0.682,0.682,0.6819,0.6819,903.0 +1697620620000,0.6823,0.6824,0.682,0.6822,2237.0 +1697620680000,0.6822,0.6825,0.6822,0.6823,2938.0 +1697620740000,0.6823,0.6825,0.6822,0.6825,8055.0 +1697620800000,0.6825,0.6825,0.6823,0.6825,552.0 +1697620860000,0.6825,0.6828,0.6825,0.6828,4060.0 +1697620920000,0.6829,0.6835,0.6829,0.6833,8518.0 +1697620980000,0.6833,0.6837,0.6832,0.6837,3739.0 +1697621040000,0.6837,0.6837,0.6834,0.6835,1243.0 +1697621100000,0.6837,0.6838,0.6835,0.6835,2517.0 +1697621160000,0.6835,0.6837,0.6834,0.6837,1079.0 +1697621220000,0.6835,0.6836,0.6832,0.6833,1384.0 +1697621280000,0.6834,0.6834,0.6831,0.6831,1211.0 +1697621340000,0.6831,0.6833,0.683,0.6833,933.0 +1697621400000,0.6832,0.6838,0.6831,0.6838,4756.0 +1697621460000,0.6838,0.685,0.6838,0.685,20931.0 +1697621520000,0.685,0.6875,0.685,0.6875,82175.0 +1697621580000,0.6875,0.6881,0.6874,0.6881,12280.0 +1697621640000,0.6882,0.6882,0.6878,0.6879,11817.0 +1697621700000,0.6879,0.6883,0.6879,0.6883,2263.0 +1697621760000,0.6883,0.689,0.6883,0.6886,14045.0 +1697621820000,0.6887,0.6891,0.6859,0.6868,72299.0 +1697621880000,0.6869,0.6875,0.6869,0.6871,6609.0 +1697621940000,0.6871,0.6873,0.6867,0.6867,2597.0 +1697622000000,0.6868,0.6876,0.6865,0.6874,12299.0 +1697622060000,0.6874,0.6874,0.6873,0.6873,391.0 +1697622120000,0.6874,0.6875,0.6871,0.6871,1924.0 +1697622180000,0.6873,0.6875,0.6868,0.6871,3993.0 +1697622240000,0.6871,0.6871,0.6871,0.6871,0.0 +1697622300000,0.6872,0.6874,0.6869,0.6872,3271.0 +1697622360000,0.6872,0.6872,0.6865,0.6867,13055.0 +1697622420000,0.6867,0.6873,0.6867,0.6872,1089.0 +1697622480000,0.6873,0.6875,0.6872,0.6875,814.0 +1697622540000,0.6874,0.6877,0.6874,0.6877,2033.0 +1697622600000,0.6876,0.6877,0.6873,0.6873,2746.0 +1697622660000,0.6874,0.688,0.687,0.688,6591.0 +1697622720000,0.688,0.6883,0.688,0.688,11548.0 +1697622780000,0.688,0.688,0.6868,0.687,5471.0 +1697622840000,0.6871,0.6871,0.6858,0.6861,8140.0 +1697622900000,0.6863,0.6865,0.6862,0.6865,728.0 +1697622960000,0.6865,0.6868,0.6862,0.6864,3265.0 +1697623020000,0.6866,0.6866,0.6851,0.6851,5964.0 +1697623080000,0.6851,0.6854,0.6838,0.6841,9332.0 +1697623140000,0.6842,0.6845,0.6805,0.6806,36735.0 +1697623200000,0.6808,0.6839,0.6805,0.6838,27718.0 +1697623260000,0.6834,0.6843,0.683,0.6841,24871.0 +1697623320000,0.6841,0.6851,0.6834,0.6846,10314.0 +1697623380000,0.6848,0.6849,0.6845,0.6848,5059.0 +1697623440000,0.6847,0.6859,0.6847,0.6859,8609.0 +1697623500000,0.6857,0.6858,0.6852,0.6852,6625.0 +1697623560000,0.6852,0.6855,0.684,0.6853,19717.0 +1697623620000,0.6853,0.6855,0.6844,0.685,15825.0 +1697623680000,0.6849,0.6857,0.6844,0.685,13692.0 +1697623740000,0.6852,0.6858,0.6847,0.6849,8099.0 +1697623800000,0.6849,0.6853,0.6849,0.6852,4370.0 +1697623860000,0.6853,0.6868,0.6853,0.6865,17443.0 +1697623920000,0.6865,0.687,0.6857,0.6863,16553.0 +1697623980000,0.6864,0.687,0.686,0.6864,17743.0 +1697624040000,0.6865,0.6866,0.6865,0.6865,1362.0 +1697624100000,0.6865,0.6865,0.6856,0.6861,9347.0 +1697624160000,0.6862,0.6862,0.6857,0.6857,6005.0 +1697624220000,0.6857,0.6869,0.6857,0.6869,3901.0 +1697624280000,0.6869,0.6885,0.6869,0.6884,5354.0 +1697624340000,0.6883,0.6888,0.688,0.6881,24305.0 +1697624400000,0.688,0.6883,0.6871,0.6878,19436.0 +1697624460000,0.688,0.6886,0.688,0.6886,5703.0 +1697624520000,0.6885,0.6885,0.6876,0.688,10269.0 +1697624580000,0.6882,0.6882,0.6875,0.6878,4201.0 +1697624640000,0.6877,0.6882,0.6873,0.6877,5811.0 +1697624700000,0.6877,0.6879,0.6875,0.6877,2051.0 +1697624760000,0.6877,0.6877,0.6867,0.6876,4220.0 +1697624820000,0.6876,0.6876,0.6867,0.6869,3324.0 +1697624880000,0.687,0.6877,0.687,0.6872,1174.0 +1697624940000,0.6872,0.6876,0.687,0.6876,3607.0 +1697625000000,0.6876,0.688,0.6874,0.6876,3169.0 +1697625060000,0.6877,0.6881,0.6866,0.6881,24256.0 +1697625120000,0.6881,0.6891,0.6881,0.6891,8187.0 +1697625180000,0.6892,0.6898,0.6887,0.6889,15600.0 +1697625240000,0.6887,0.6887,0.6877,0.6885,9241.0 +1697625300000,0.6884,0.6888,0.6878,0.688,5862.0 +1697625360000,0.6881,0.6889,0.6881,0.6885,4296.0 +1697625420000,0.6882,0.6885,0.6882,0.6885,866.0 +1697625480000,0.6885,0.6887,0.6885,0.6887,1496.0 +1697625540000,0.6886,0.6887,0.6878,0.6878,8130.0 +1697625600000,0.6878,0.688,0.6878,0.6878,1043.0 +1697625660000,0.6878,0.6882,0.6878,0.6882,1515.0 +1697625720000,0.6883,0.6888,0.6883,0.6886,1559.0 +1697625780000,0.6888,0.689,0.6883,0.6889,2422.0 +1697625840000,0.6889,0.6892,0.6886,0.6892,1456.0 +1697625900000,0.689,0.6893,0.6888,0.6888,1918.0 +1697625960000,0.6888,0.6891,0.6888,0.6889,444.0 +1697626020000,0.6888,0.6891,0.6885,0.6886,3857.0 +1697626080000,0.6886,0.6889,0.6885,0.6885,1254.0 +1697626140000,0.6888,0.689,0.6888,0.689,1600.0 +1697626200000,0.689,0.6892,0.6884,0.6884,2002.0 +1697626260000,0.6886,0.6886,0.6881,0.6881,523.0 +1697626320000,0.6881,0.6881,0.6879,0.6879,3276.0 +1697626380000,0.6878,0.6878,0.686,0.6866,54836.0 +1697626440000,0.6869,0.687,0.6867,0.6867,2284.0 +1697626500000,0.6865,0.6867,0.6863,0.6865,1485.0 +1697626560000,0.6867,0.6868,0.6866,0.6866,1386.0 +1697626620000,0.6865,0.6866,0.6859,0.6866,2929.0 +1697626680000,0.6868,0.6868,0.6859,0.6864,6194.0 +1697626740000,0.6863,0.6867,0.686,0.6863,2162.0 +1697626800000,0.6863,0.6869,0.6863,0.6863,2330.0 +1697626860000,0.6865,0.687,0.6865,0.6869,819.0 +1697626920000,0.6867,0.6869,0.6859,0.6859,4563.0 +1697626980000,0.6861,0.6865,0.6859,0.6865,880.0 +1697627040000,0.6865,0.6867,0.6864,0.6865,1745.0 +1697627100000,0.6865,0.6865,0.6859,0.6859,2266.0 +1697627160000,0.686,0.6861,0.6858,0.6858,2016.0 +1697627220000,0.6858,0.686,0.6858,0.686,210.0 +1697627280000,0.6858,0.6858,0.685,0.685,1863.0 +1697627340000,0.6849,0.6849,0.6847,0.6847,1903.0 +1697627400000,0.6846,0.6846,0.6845,0.6845,7012.0 +1697627460000,0.6845,0.6847,0.6844,0.6844,6350.0 +1697627520000,0.6844,0.6844,0.6838,0.6839,5476.0 +1697627580000,0.6838,0.6838,0.6837,0.6837,703.0 +1697627640000,0.6838,0.6839,0.6836,0.6836,5244.0 +1697627700000,0.6835,0.6855,0.6834,0.6851,43828.0 +1697627760000,0.6846,0.6852,0.6835,0.6837,42757.0 +1697627820000,0.684,0.6849,0.6835,0.6849,4674.0 +1697627880000,0.6848,0.6849,0.6844,0.6844,3484.0 +1697627940000,0.6844,0.6855,0.6844,0.6854,2798.0 +1697628000000,0.6855,0.6863,0.6854,0.6859,3225.0 +1697628060000,0.6859,0.6861,0.6854,0.6856,7778.0 +1697628120000,0.6856,0.6859,0.685,0.6854,4432.0 +1697628180000,0.6855,0.6858,0.685,0.685,1412.0 +1697628240000,0.6848,0.685,0.6846,0.6848,1600.0 +1697628300000,0.685,0.6853,0.6846,0.6846,1774.0 +1697628360000,0.6846,0.6846,0.6845,0.6845,131.0 +1697628420000,0.6844,0.6844,0.6837,0.684,5639.0 +1697628480000,0.6841,0.6841,0.6839,0.6839,375.0 +1697628540000,0.6836,0.6838,0.6836,0.6838,661.0 +1697628600000,0.6837,0.6842,0.6836,0.6842,993.0 +1697628660000,0.684,0.684,0.684,0.684,450.0 +1697628720000,0.6843,0.6853,0.6843,0.6844,7181.0 +1697628780000,0.6847,0.6852,0.6845,0.6852,4227.0 +1697628840000,0.685,0.6851,0.6841,0.6851,5807.0 +1697628900000,0.6851,0.6857,0.6851,0.6857,1973.0 +1697628960000,0.6858,0.6864,0.6858,0.6864,3006.0 +1697629020000,0.6864,0.6875,0.6858,0.6868,30880.0 +1697629080000,0.6869,0.6872,0.6869,0.6872,53.0 +1697629140000,0.6874,0.6876,0.6872,0.6874,4857.0 +1697629200000,0.6874,0.6877,0.6868,0.6868,10531.0 +1697629260000,0.6869,0.6873,0.6869,0.6871,838.0 +1697629320000,0.687,0.6873,0.6852,0.6863,27808.0 +1697629380000,0.6865,0.6873,0.6865,0.6872,7931.0 +1697629440000,0.6872,0.6872,0.6865,0.6865,6577.0 +1697629500000,0.6863,0.6874,0.6863,0.6874,2433.0 +1697629560000,0.6874,0.6875,0.6874,0.6874,725.0 +1697629620000,0.6874,0.688,0.6874,0.688,3466.0 +1697629680000,0.688,0.688,0.6874,0.6874,742.0 +1697629740000,0.6874,0.6877,0.6874,0.6875,1031.0 +1697629800000,0.6876,0.6884,0.6876,0.6882,4180.0 +1697629860000,0.6881,0.6883,0.6879,0.688,5648.0 +1697629920000,0.6879,0.6879,0.6872,0.6877,2128.0 +1697629980000,0.6877,0.6877,0.6871,0.6872,2196.0 +1697630040000,0.6872,0.6872,0.6868,0.6868,786.0 +1697630100000,0.687,0.6876,0.687,0.6876,3331.0 +1697630160000,0.6876,0.6879,0.6872,0.6872,3320.0 +1697630220000,0.6873,0.6876,0.6873,0.6873,976.0 +1697630280000,0.6872,0.6872,0.6864,0.6864,3498.0 +1697630340000,0.6868,0.6874,0.6868,0.6874,2264.0 +1697630400000,0.6874,0.6891,0.6874,0.6891,10182.0 +1697630460000,0.6892,0.6892,0.6879,0.6883,7429.0 +1697630520000,0.6879,0.6883,0.6878,0.6878,1259.0 +1697630580000,0.6882,0.6883,0.6874,0.6874,2647.0 +1697630640000,0.6875,0.6877,0.687,0.6875,3096.0 +1697630700000,0.6873,0.688,0.6872,0.6877,1596.0 +1697630760000,0.6874,0.6874,0.6872,0.6872,362.0 +1697630820000,0.6873,0.689,0.6873,0.689,10035.0 +1697630880000,0.6891,0.6891,0.6884,0.6889,5787.0 +1697630940000,0.6892,0.6895,0.6886,0.6886,23350.0 +1697631000000,0.6889,0.6892,0.6879,0.6888,20359.0 +1697631060000,0.6888,0.6892,0.6888,0.6892,2774.0 +1697631120000,0.6892,0.6897,0.6892,0.6897,2874.0 +1697631180000,0.6898,0.69,0.6889,0.6894,7509.0 +1697631240000,0.6895,0.6896,0.6891,0.6893,3270.0 +1697631300000,0.689,0.6894,0.6881,0.6881,2514.0 +1697631360000,0.6885,0.6896,0.6885,0.6896,2909.0 +1697631420000,0.6895,0.6895,0.6891,0.6895,835.0 +1697631480000,0.6895,0.6897,0.6892,0.6897,1133.0 +1697631540000,0.6897,0.69,0.6896,0.6899,10613.0 +1697631600000,0.6899,0.69,0.6892,0.69,14174.0 +1697631660000,0.69,0.69,0.6894,0.6896,2376.0 +1697631720000,0.6896,0.6896,0.6886,0.6886,17222.0 +1697631780000,0.6886,0.6887,0.6877,0.6881,6375.0 +1697631840000,0.6883,0.6883,0.6881,0.6881,144.0 +1697631900000,0.688,0.6882,0.6877,0.6877,2137.0 +1697631960000,0.6876,0.6876,0.6874,0.6874,1142.0 +1697632020000,0.6875,0.6881,0.6875,0.6881,823.0 +1697632080000,0.6879,0.6879,0.6874,0.6878,3241.0 +1697632140000,0.6879,0.688,0.6879,0.688,425.0 +1697632200000,0.6877,0.6882,0.6875,0.6882,2201.0 +1697632260000,0.6883,0.6886,0.688,0.6884,4273.0 +1697632320000,0.6882,0.6894,0.6877,0.6894,11489.0 +1697632380000,0.6894,0.6898,0.6893,0.6893,6733.0 +1697632440000,0.689,0.6892,0.6887,0.6892,2097.0 +1697632500000,0.6893,0.6895,0.6888,0.6888,1543.0 +1697632560000,0.6889,0.69,0.6889,0.69,2359.0 +1697632620000,0.69,0.69,0.6892,0.6895,13842.0 +1697632680000,0.6895,0.6897,0.6894,0.6894,662.0 +1697632740000,0.6895,0.6918,0.6894,0.6897,72304.0 +1697632800000,0.6898,0.6898,0.6884,0.6884,21416.0 +1697632860000,0.6884,0.6888,0.6884,0.6885,4482.0 +1697632920000,0.6887,0.69,0.6887,0.6892,7791.0 +1697632980000,0.6893,0.6898,0.6893,0.6897,861.0 +1697633040000,0.6895,0.6899,0.6893,0.6897,2029.0 +1697633100000,0.6899,0.6899,0.6889,0.6892,5073.0 +1697633160000,0.6893,0.6893,0.6883,0.6889,4694.0 +1697633220000,0.6885,0.6891,0.6885,0.6891,948.0 +1697633280000,0.6893,0.6899,0.6893,0.6894,2500.0 +1697633340000,0.6898,0.6898,0.6887,0.6887,1577.0 +1697633400000,0.689,0.689,0.6882,0.6886,4414.0 +1697633460000,0.6886,0.6886,0.6873,0.6875,18838.0 +1697633520000,0.6875,0.6889,0.6872,0.6886,8364.0 +1697633580000,0.6886,0.6887,0.6871,0.6875,10903.0 +1697633640000,0.6875,0.6876,0.6875,0.6876,70.0 +1697633700000,0.6878,0.6878,0.6868,0.6871,8093.0 +1697633760000,0.6871,0.6872,0.6868,0.6868,2358.0 +1697633820000,0.687,0.6872,0.6867,0.687,5110.0 +1697633880000,0.6869,0.688,0.6869,0.6878,26549.0 +1697633940000,0.688,0.6885,0.6879,0.6879,2267.0 +1697634000000,0.6882,0.6883,0.6872,0.6876,8664.0 +1697634060000,0.6874,0.6876,0.6873,0.6873,2532.0 +1697634120000,0.6872,0.6879,0.6871,0.6879,1859.0 +1697634180000,0.6878,0.6883,0.6877,0.6877,1898.0 +1697634240000,0.6878,0.6878,0.6869,0.6869,3079.0 +1697634300000,0.6871,0.6873,0.6866,0.6869,1796.0 +1697634360000,0.687,0.6883,0.687,0.6883,1347.0 +1697634420000,0.6884,0.6888,0.6882,0.6885,2880.0 +1697634480000,0.6884,0.6893,0.6884,0.6891,9626.0 +1697634540000,0.6893,0.6893,0.6887,0.6889,2980.0 +1697634600000,0.6889,0.6895,0.6887,0.6889,6051.0 +1697634660000,0.6888,0.6896,0.6888,0.6896,3018.0 +1697634720000,0.6896,0.6905,0.6896,0.6902,12497.0 +1697634780000,0.6903,0.6907,0.6902,0.6907,1313.0 +1697634840000,0.6908,0.6909,0.6901,0.6907,2422.0 +1697634900000,0.6907,0.693,0.6905,0.6921,85696.0 +1697634960000,0.692,0.692,0.6906,0.6912,16606.0 +1697635020000,0.6912,0.6922,0.6911,0.6913,19698.0 +1697635080000,0.6913,0.6926,0.6911,0.6913,16640.0 +1697635140000,0.6913,0.6927,0.6912,0.6925,15038.0 +1697635200000,0.6927,0.6932,0.6922,0.6925,5994.0 +1697635260000,0.6924,0.6925,0.6913,0.692,3956.0 +1697635320000,0.6921,0.6927,0.6916,0.6927,4959.0 +1697635380000,0.6924,0.6929,0.6921,0.6927,3910.0 +1697635440000,0.6926,0.6926,0.6917,0.6924,2214.0 +1697635500000,0.6923,0.6926,0.6918,0.6918,12220.0 +1697635560000,0.692,0.6922,0.6918,0.6921,574.0 +1697635620000,0.6919,0.6928,0.6919,0.6926,1897.0 +1697635680000,0.6923,0.6929,0.6921,0.6926,8049.0 +1697635740000,0.6929,0.6931,0.6924,0.6926,10914.0 +1697635800000,0.6925,0.693,0.6921,0.6923,6108.0 +1697635860000,0.6925,0.6931,0.692,0.692,32278.0 +1697635920000,0.6919,0.6919,0.6906,0.691,7994.0 +1697635980000,0.6911,0.6932,0.6911,0.6932,2499.0 +1697636040000,0.6933,0.6938,0.693,0.6934,6724.0 +1697636100000,0.6931,0.6938,0.6929,0.6932,3533.0 +1697636160000,0.6933,0.6934,0.6928,0.6928,5280.0 +1697636220000,0.6929,0.6937,0.6925,0.6928,24914.0 +1697636280000,0.6928,0.6936,0.6927,0.693,11965.0 +1697636340000,0.6933,0.6934,0.6916,0.6918,19785.0 +1697636400000,0.6919,0.6921,0.6901,0.6907,16284.0 +1697636460000,0.6908,0.6916,0.6892,0.6892,30157.0 +1697636520000,0.6894,0.6927,0.6888,0.6907,51163.0 +1697636580000,0.691,0.692,0.691,0.691,5042.0 +1697636640000,0.6912,0.6915,0.6911,0.6911,1246.0 +1697636700000,0.6911,0.6921,0.6901,0.6918,14094.0 +1697636760000,0.6913,0.6923,0.6909,0.6923,3503.0 +1697636820000,0.692,0.6925,0.692,0.6925,735.0 +1697636880000,0.6924,0.6924,0.6906,0.6916,26824.0 +1697636940000,0.6912,0.6914,0.6911,0.6913,620.0 +1697637000000,0.6913,0.6913,0.6886,0.6887,9669.0 +1697637060000,0.6892,0.6893,0.6865,0.6887,46121.0 +1697637120000,0.6885,0.6892,0.6882,0.6887,14181.0 +1697637180000,0.6891,0.6904,0.6889,0.6904,8293.0 +1697637240000,0.6905,0.6918,0.6904,0.6918,4746.0 +1697637300000,0.6918,0.6918,0.6911,0.6914,2917.0 +1697637360000,0.6911,0.6911,0.6901,0.6901,4462.0 +1697637420000,0.6905,0.6912,0.6902,0.6909,2680.0 +1697637480000,0.6909,0.6909,0.6906,0.6906,511.0 +1697637540000,0.6905,0.6909,0.6903,0.6903,766.0 +1697637600000,0.6901,0.6909,0.6892,0.6907,14216.0 +1697637660000,0.6906,0.6909,0.6895,0.6908,12469.0 +1697637720000,0.6905,0.6909,0.6905,0.6907,1711.0 +1697637780000,0.6905,0.6917,0.6904,0.6914,12349.0 +1697637840000,0.6913,0.6915,0.6905,0.6907,2689.0 +1697637900000,0.6905,0.6905,0.6891,0.6892,11470.0 +1697637960000,0.6892,0.69,0.6891,0.6896,6184.0 +1697638020000,0.6898,0.6903,0.6897,0.6903,1243.0 +1697638080000,0.6903,0.691,0.6902,0.691,2189.0 +1697638140000,0.6912,0.6912,0.6901,0.6901,4384.0 +1697638200000,0.6901,0.6901,0.6889,0.6889,4471.0 +1697638260000,0.6891,0.6893,0.688,0.688,16410.0 +1697638320000,0.6884,0.6888,0.6876,0.6886,14374.0 +1697638380000,0.6886,0.6891,0.6884,0.6891,3328.0 +1697638440000,0.689,0.6894,0.6888,0.6894,1743.0 +1697638500000,0.6894,0.6895,0.689,0.689,8335.0 +1697638560000,0.6891,0.69,0.6887,0.69,4609.0 +1697638620000,0.6899,0.69,0.688,0.6886,29682.0 +1697638680000,0.6885,0.6893,0.6883,0.689,5876.0 +1697638740000,0.6888,0.6902,0.6887,0.6902,3475.0 +1697638800000,0.6902,0.6917,0.6898,0.6917,7616.0 +1697638860000,0.6917,0.6926,0.6915,0.6926,11333.0 +1697638920000,0.6925,0.6926,0.6923,0.6926,5325.0 +1697638980000,0.6924,0.695,0.6924,0.6949,40579.0 +1697639040000,0.695,0.6989,0.695,0.6969,98828.0 +1697639100000,0.697,0.697,0.6938,0.6944,54744.0 +1697639160000,0.6943,0.6943,0.6923,0.6926,25219.0 +1697639220000,0.693,0.693,0.6911,0.6914,13851.0 +1697639280000,0.6916,0.6919,0.6911,0.6911,19193.0 +1697639340000,0.6912,0.6914,0.691,0.6912,9934.0 +1697639400000,0.6911,0.6912,0.6904,0.6908,14553.0 +1697639460000,0.6906,0.6926,0.6905,0.6926,15236.0 +1697639520000,0.6926,0.693,0.692,0.6927,5370.0 +1697639580000,0.6927,0.6927,0.6911,0.6911,16026.0 +1697639640000,0.6916,0.6916,0.69,0.6909,12670.0 +1697639700000,0.6914,0.6921,0.6903,0.6921,9835.0 +1697639760000,0.6923,0.6924,0.6907,0.6913,9287.0 +1697639820000,0.6915,0.6915,0.6895,0.6904,17463.0 +1697639880000,0.6905,0.6915,0.6904,0.6915,5571.0 +1697639940000,0.6915,0.6928,0.6912,0.6928,8535.0 +1697640000000,0.6929,0.6934,0.6929,0.6933,8023.0 +1697640060000,0.6931,0.6938,0.6929,0.6934,15015.0 +1697640120000,0.6934,0.694,0.6934,0.6938,7231.0 +1697640180000,0.6937,0.6944,0.6937,0.6944,17204.0 +1697640240000,0.694,0.694,0.693,0.693,7774.0 +1697640300000,0.693,0.6934,0.6919,0.6921,12392.0 +1697640360000,0.6921,0.6921,0.6914,0.6915,4577.0 +1697640420000,0.6918,0.6921,0.6914,0.6915,14544.0 +1697640480000,0.6916,0.6919,0.6912,0.6912,11426.0 +1697640540000,0.6911,0.6915,0.6906,0.6913,24011.0 +1697640600000,0.6912,0.692,0.6912,0.6919,4540.0 +1697640660000,0.6921,0.6922,0.6901,0.6917,25965.0 +1697640720000,0.6918,0.6918,0.6911,0.6918,8246.0 +1697640780000,0.6919,0.6919,0.6908,0.6914,6953.0 +1697640840000,0.6913,0.6914,0.6908,0.6908,3554.0 +1697640900000,0.6908,0.6911,0.6905,0.691,10184.0 +1697640960000,0.6911,0.6917,0.6909,0.6911,9300.0 +1697641020000,0.6908,0.6918,0.6908,0.6918,484.0 +1697641080000,0.6919,0.6927,0.6919,0.6923,5154.0 +1697641140000,0.6926,0.6926,0.6915,0.6917,5370.0 +1697641200000,0.692,0.6941,0.6917,0.6937,11670.0 +1697641260000,0.6936,0.6942,0.693,0.6931,26697.0 +1697641320000,0.6931,0.6934,0.6921,0.6932,11701.0 +1697641380000,0.693,0.6934,0.6925,0.6925,5001.0 +1697641440000,0.6922,0.6923,0.6914,0.6917,4306.0 +1697641500000,0.6918,0.6921,0.6908,0.6909,7455.0 +1697641560000,0.6909,0.6913,0.69,0.6906,15459.0 +1697641620000,0.6908,0.6912,0.6906,0.6909,10729.0 +1697641680000,0.6912,0.6919,0.6912,0.6919,2224.0 +1697641740000,0.6918,0.6922,0.6917,0.6921,3182.0 +1697641800000,0.6923,0.6924,0.6911,0.6914,5568.0 +1697641860000,0.6915,0.6922,0.6915,0.6915,7939.0 +1697641920000,0.6917,0.6917,0.6907,0.6908,4291.0 +1697641980000,0.6908,0.6916,0.6906,0.6914,2977.0 +1697642040000,0.6914,0.6925,0.6913,0.6925,1858.0 +1697642100000,0.6925,0.6927,0.6918,0.6924,4677.0 +1697642160000,0.6923,0.6928,0.6921,0.6928,4470.0 +1697642220000,0.693,0.694,0.693,0.6938,5257.0 +1697642280000,0.6937,0.6941,0.6924,0.6932,5507.0 +1697642340000,0.6931,0.6933,0.6919,0.6919,2546.0 +1697642400000,0.6919,0.6922,0.6915,0.6915,3636.0 +1697642460000,0.6915,0.6919,0.6906,0.6906,12397.0 +1697642520000,0.6906,0.6909,0.69,0.69,10957.0 +1697642580000,0.6901,0.6903,0.6899,0.6903,6589.0 +1697642640000,0.6903,0.6912,0.69,0.6907,18330.0 +1697642700000,0.6907,0.6918,0.6907,0.6917,4246.0 +1697642760000,0.692,0.6928,0.6913,0.6913,8357.0 +1697642820000,0.6912,0.6915,0.6908,0.691,7566.0 +1697642880000,0.6909,0.6915,0.6907,0.6907,4447.0 +1697642940000,0.6905,0.6911,0.6902,0.6907,6131.0 +1697643000000,0.6906,0.6911,0.69,0.6907,3663.0 +1697643060000,0.6907,0.6916,0.6907,0.6915,4985.0 +1697643120000,0.6914,0.6922,0.6914,0.6922,3068.0 +1697643180000,0.6923,0.6923,0.6915,0.6919,2794.0 +1697643240000,0.6919,0.6919,0.6913,0.6917,1849.0 +1697643300000,0.6915,0.6915,0.6907,0.6914,14530.0 +1697643360000,0.6912,0.6916,0.6907,0.6908,13923.0 +1697643420000,0.6909,0.6911,0.6906,0.6906,2904.0 +1697643480000,0.6908,0.6918,0.6908,0.6918,13498.0 +1697643540000,0.6917,0.6918,0.6912,0.6916,6245.0 +1697643600000,0.6917,0.6921,0.6906,0.6915,8006.0 +1697643660000,0.6913,0.6916,0.6913,0.6913,844.0 +1697643720000,0.691,0.6928,0.691,0.6928,18757.0 +1697643780000,0.6926,0.693,0.691,0.6913,6816.0 +1697643840000,0.6914,0.6919,0.6914,0.6916,2010.0 +1697643900000,0.6919,0.6922,0.6919,0.6922,1060.0 +1697643960000,0.6922,0.6928,0.6922,0.6928,1275.0 +1697644020000,0.6926,0.6928,0.6919,0.6926,11100.0 +1697644080000,0.6925,0.6931,0.6923,0.6929,5309.0 +1697644140000,0.6929,0.6929,0.6925,0.6925,1768.0 +1697644200000,0.6926,0.694,0.6925,0.6929,6986.0 +1697644260000,0.6931,0.6934,0.6914,0.6914,4703.0 +1697644320000,0.6914,0.6934,0.6914,0.6934,14335.0 +1697644380000,0.6936,0.6936,0.6927,0.6932,6090.0 +1697644440000,0.6931,0.6935,0.6926,0.6935,2895.0 +1697644500000,0.6936,0.6986,0.6936,0.6974,159374.0 +1697644560000,0.6973,0.6982,0.6962,0.6963,45364.0 +1697644620000,0.6963,0.7001,0.6959,0.6983,129567.0 +1697644680000,0.6982,0.6982,0.6959,0.6976,57748.0 +1697644740000,0.6974,0.6993,0.6967,0.6972,54008.0 +1697644800000,0.6972,0.6972,0.695,0.696,61933.0 +1697644860000,0.696,0.6967,0.6954,0.6962,12552.0 +1697644920000,0.6961,0.6994,0.6958,0.6983,68963.0 +1697644980000,0.6981,0.6996,0.6981,0.6984,48513.0 +1697645040000,0.6983,0.6984,0.6967,0.6978,37899.0 +1697645100000,0.6977,0.7002,0.6972,0.6991,30375.0 +1697645160000,0.6991,0.6991,0.6979,0.699,32867.0 +1697645220000,0.6993,0.7007,0.6986,0.7003,26686.0 +1697645280000,0.7004,0.7009,0.699,0.6999,48183.0 +1697645340000,0.6998,0.7005,0.6989,0.6994,33861.0 +1697645400000,0.6994,0.7,0.6991,0.6996,7353.0 +1697645460000,0.6996,0.6999,0.6986,0.6998,20966.0 +1697645520000,0.6999,0.7002,0.6993,0.7,11848.0 +1697645580000,0.7,0.7005,0.6999,0.7004,11248.0 +1697645640000,0.7001,0.7007,0.6999,0.7001,14151.0 +1697645700000,0.7002,0.7023,0.6992,0.7012,55263.0 +1697645760000,0.7012,0.7025,0.7004,0.701,44234.0 +1697645820000,0.7008,0.7016,0.6999,0.7006,24447.0 +1697645880000,0.7007,0.7007,0.6997,0.7,17862.0 +1697645940000,0.7001,0.7011,0.6999,0.6999,12755.0 +1697646000000,0.7003,0.701,0.7001,0.701,12513.0 +1697646060000,0.701,0.7012,0.6994,0.6995,21746.0 +1697646120000,0.6997,0.6997,0.6954,0.6968,123352.0 +1697646180000,0.6969,0.6973,0.6953,0.696,12883.0 +1697646240000,0.6963,0.6971,0.6961,0.6971,11953.0 +1697646300000,0.6966,0.6975,0.6965,0.6975,5422.0 +1697646360000,0.6975,0.6977,0.6964,0.6964,10673.0 +1697646420000,0.6964,0.6976,0.6962,0.6969,4112.0 +1697646480000,0.6972,0.6972,0.6962,0.6966,3680.0 +1697646540000,0.6968,0.6971,0.6966,0.6966,946.0 +1697646600000,0.6967,0.6969,0.6954,0.6969,14602.0 +1697646660000,0.6969,0.6969,0.6962,0.6964,6632.0 +1697646720000,0.6964,0.6967,0.696,0.6967,2722.0 +1697646780000,0.6967,0.6967,0.6956,0.696,12268.0 +1697646840000,0.6962,0.6963,0.6954,0.6954,3826.0 +1697646900000,0.6954,0.6961,0.6952,0.6957,14724.0 +1697646960000,0.6957,0.6965,0.6953,0.6953,16277.0 +1697647020000,0.6952,0.6956,0.6952,0.6954,5532.0 +1697647080000,0.6956,0.6956,0.6911,0.6937,98489.0 +1697647140000,0.6935,0.6954,0.6931,0.6949,58575.0 +1697647200000,0.6952,0.6954,0.6947,0.695,17438.0 +1697647260000,0.6949,0.6955,0.6949,0.6952,9967.0 +1697647320000,0.6952,0.6958,0.6951,0.6954,10552.0 +1697647380000,0.6953,0.6955,0.6948,0.6951,4689.0 +1697647440000,0.6949,0.6957,0.6947,0.6955,12412.0 +1697647500000,0.6954,0.6956,0.6952,0.6956,3506.0 +1697647560000,0.6957,0.6962,0.6957,0.6959,6756.0 +1697647620000,0.6957,0.697,0.6957,0.697,11121.0 +1697647680000,0.697,0.6976,0.697,0.6974,1800.0 +1697647740000,0.6974,0.6979,0.6974,0.6976,5587.0 +1697647800000,0.6977,0.7006,0.6977,0.7001,40437.0 +1697647860000,0.6998,0.7001,0.6987,0.6987,18982.0 +1697647920000,0.699,0.6995,0.6983,0.6984,7565.0 +1697647980000,0.6982,0.6988,0.6982,0.6988,2024.0 +1697648040000,0.6984,0.6985,0.6978,0.6982,12505.0 +1697648100000,0.6984,0.699,0.698,0.6987,5787.0 +1697648160000,0.6988,0.6988,0.6976,0.6976,6140.0 +1697648220000,0.6976,0.6982,0.6975,0.6982,11623.0 +1697648280000,0.6981,0.6981,0.6973,0.6975,5928.0 +1697648340000,0.6978,0.6987,0.6974,0.6987,3819.0 +1697648400000,0.6984,0.6987,0.6974,0.6977,11804.0 +1697648460000,0.698,0.698,0.6964,0.6969,11802.0 +1697648520000,0.6971,0.6973,0.6963,0.6965,11947.0 +1697648580000,0.6967,0.6981,0.6967,0.697,7461.0 +1697648640000,0.697,0.697,0.6953,0.6956,15882.0 +1697648700000,0.6955,0.6955,0.6941,0.6942,21498.0 +1697648760000,0.6941,0.695,0.6934,0.6942,33073.0 +1697648820000,0.6943,0.6958,0.6943,0.6955,8642.0 +1697648880000,0.6957,0.6972,0.6957,0.6972,8021.0 +1697648940000,0.6969,0.6976,0.6964,0.6964,6227.0 +1697649000000,0.6961,0.6961,0.6953,0.6955,4460.0 +1697649060000,0.6953,0.6964,0.6953,0.6958,5470.0 +1697649120000,0.6958,0.6958,0.6954,0.6954,1336.0 +1697649180000,0.6953,0.6954,0.695,0.6951,3239.0 +1697649240000,0.6949,0.6953,0.6945,0.6952,3200.0 +1697649300000,0.6952,0.6953,0.6947,0.6948,3215.0 +1697649360000,0.6946,0.6961,0.6944,0.6956,5608.0 +1697649420000,0.695,0.695,0.6944,0.6945,3571.0 +1697649480000,0.6944,0.6948,0.6943,0.6943,1822.0 +1697649540000,0.6943,0.6943,0.6935,0.6939,7654.0 +1697649600000,0.694,0.6944,0.6937,0.6941,5348.0 +1697649660000,0.6943,0.6958,0.6941,0.6957,12631.0 +1697649720000,0.6957,0.6958,0.6949,0.6949,5744.0 +1697649780000,0.695,0.6959,0.6949,0.6954,1331.0 +1697649840000,0.6954,0.6955,0.6946,0.6946,2229.0 +1697649900000,0.6949,0.695,0.6938,0.6942,4765.0 +1697649960000,0.6939,0.6942,0.6938,0.6938,1263.0 +1697650020000,0.6938,0.694,0.6935,0.6937,3552.0 +1697650080000,0.6938,0.694,0.6937,0.694,1982.0 +1697650140000,0.694,0.6943,0.6938,0.6943,2909.0 +1697650200000,0.6944,0.6948,0.6937,0.6948,7397.0 +1697650260000,0.6949,0.6949,0.6939,0.6941,4613.0 +1697650320000,0.6944,0.6945,0.6937,0.6939,6731.0 +1697650380000,0.694,0.694,0.6932,0.6934,5552.0 +1697650440000,0.6933,0.6934,0.6932,0.6932,443.0 +1697650500000,0.6931,0.6936,0.6927,0.6936,10530.0 +1697650560000,0.6936,0.6937,0.6927,0.6928,3795.0 +1697650620000,0.6931,0.6946,0.6931,0.694,22165.0 +1697650680000,0.6938,0.6945,0.6938,0.6944,5486.0 +1697650740000,0.6943,0.6943,0.6934,0.6934,2111.0 +1697650800000,0.6934,0.6939,0.6933,0.6933,3283.0 +1697650860000,0.693,0.6935,0.6926,0.6935,2940.0 +1697650920000,0.6935,0.6935,0.6927,0.6932,5110.0 +1697650980000,0.6933,0.6934,0.6926,0.6931,1227.0 +1697651040000,0.6931,0.6937,0.6931,0.6937,3056.0 +1697651100000,0.6936,0.6937,0.6926,0.6926,7433.0 +1697651160000,0.6927,0.6928,0.692,0.6922,5212.0 +1697651220000,0.6921,0.6923,0.6914,0.692,4991.0 +1697651280000,0.692,0.692,0.6912,0.6912,2876.0 +1697651340000,0.6911,0.692,0.6907,0.692,8177.0 +1697651400000,0.6924,0.6927,0.6916,0.6927,7101.0 +1697651460000,0.6926,0.6928,0.6922,0.6922,2502.0 +1697651520000,0.6923,0.6923,0.692,0.692,295.0 +1697651580000,0.6918,0.6918,0.6913,0.6913,1742.0 +1697651640000,0.6911,0.6918,0.6909,0.6918,3871.0 +1697651700000,0.6918,0.6918,0.6912,0.6917,3781.0 +1697651760000,0.6917,0.6919,0.6913,0.6916,5251.0 +1697651820000,0.6914,0.692,0.691,0.6916,7106.0 +1697651880000,0.6916,0.6918,0.691,0.6913,17113.0 +1697651940000,0.6912,0.6914,0.6912,0.6914,237.0 +1697652000000,0.6914,0.6916,0.6907,0.6914,3438.0 +1697652060000,0.6912,0.6912,0.6902,0.6907,8256.0 +1697652120000,0.6907,0.6912,0.6907,0.6907,2016.0 +1697652180000,0.6908,0.691,0.6907,0.6908,5113.0 +1697652240000,0.6907,0.6907,0.6901,0.6901,8301.0 +1697652300000,0.6901,0.6901,0.6872,0.6885,146017.0 +1697652360000,0.6885,0.6885,0.6872,0.6876,39744.0 +1697652420000,0.6877,0.6887,0.6873,0.6887,14963.0 +1697652480000,0.6883,0.6895,0.688,0.6892,14452.0 +1697652540000,0.6892,0.6892,0.6882,0.6887,8516.0 +1697652600000,0.6883,0.6885,0.6877,0.6877,3931.0 +1697652660000,0.6877,0.688,0.6872,0.688,10589.0 +1697652720000,0.6881,0.6885,0.6878,0.6878,1580.0 +1697652780000,0.6879,0.6886,0.6877,0.6877,2775.0 +1697652840000,0.6876,0.6876,0.6874,0.6875,7870.0 +1697652900000,0.6876,0.6877,0.6868,0.6875,7239.0 +1697652960000,0.6875,0.6878,0.6874,0.6877,4452.0 +1697653020000,0.6877,0.6886,0.6877,0.6884,7841.0 +1697653080000,0.6882,0.6884,0.6874,0.6876,10337.0 +1697653140000,0.6875,0.6875,0.6871,0.6872,6283.0 +1697653200000,0.6872,0.6892,0.6871,0.689,53156.0 +1697653260000,0.6889,0.6926,0.6886,0.6925,99189.0 +1697653320000,0.6928,0.6938,0.6896,0.6908,75618.0 +1697653380000,0.6909,0.6912,0.6901,0.691,10755.0 +1697653440000,0.691,0.692,0.6909,0.6918,6334.0 +1697653500000,0.692,0.6927,0.6919,0.6927,4850.0 +1697653560000,0.6928,0.694,0.6928,0.6933,26581.0 +1697653620000,0.693,0.6934,0.6921,0.6926,8519.0 +1697653680000,0.6926,0.6928,0.6923,0.6923,1375.0 +1697653740000,0.6923,0.6923,0.6914,0.6918,3808.0 +1697653800000,0.6918,0.6922,0.6917,0.6922,2413.0 +1697653860000,0.6923,0.6925,0.6923,0.6925,2226.0 +1697653920000,0.6926,0.6926,0.6919,0.6919,7133.0 +1697653980000,0.6918,0.6918,0.6909,0.6911,15836.0 +1697654040000,0.6911,0.6911,0.6907,0.6908,4975.0 +1697654100000,0.6909,0.6912,0.6902,0.6902,8964.0 +1697654160000,0.6902,0.6903,0.69,0.69,4513.0 +1697654220000,0.69,0.6902,0.6897,0.6898,2822.0 +1697654280000,0.6897,0.6897,0.6891,0.6891,9000.0 +1697654340000,0.689,0.6891,0.6887,0.6889,3484.0 +1697654400000,0.689,0.6891,0.6884,0.6884,5708.0 +1697654460000,0.6885,0.6891,0.6885,0.689,4724.0 +1697654520000,0.689,0.689,0.6883,0.6887,3636.0 +1697654580000,0.689,0.6892,0.6872,0.6875,28885.0 +1697654640000,0.6875,0.6875,0.6871,0.6871,4853.0 +1697654700000,0.6871,0.6872,0.6867,0.6872,6896.0 +1697654760000,0.6872,0.688,0.6872,0.6875,4464.0 +1697654820000,0.6872,0.6884,0.6872,0.6874,10068.0 +1697654880000,0.6876,0.6881,0.6875,0.6881,1128.0 +1697654940000,0.688,0.688,0.6867,0.6871,22830.0 +1697655000000,0.6871,0.6871,0.6862,0.6863,13038.0 +1697655060000,0.6864,0.6873,0.6863,0.6864,10300.0 +1697655120000,0.6865,0.6868,0.6859,0.6861,10307.0 +1697655180000,0.6863,0.6866,0.6863,0.6864,1306.0 +1697655240000,0.6865,0.6865,0.6859,0.6859,1482.0 +1697655300000,0.6861,0.6863,0.6852,0.6861,20064.0 +1697655360000,0.6861,0.687,0.6861,0.6867,8807.0 +1697655420000,0.6866,0.6869,0.6866,0.6866,1440.0 +1697655480000,0.6867,0.687,0.6863,0.6863,1058.0 +1697655540000,0.6863,0.6868,0.6863,0.6868,214.0 +1697655600000,0.6869,0.6873,0.6863,0.6868,7759.0 +1697655660000,0.6866,0.6866,0.6852,0.686,5830.0 +1697655720000,0.6858,0.6865,0.6858,0.686,2702.0 +1697655780000,0.6863,0.6867,0.6861,0.6861,8232.0 +1697655840000,0.686,0.6864,0.6856,0.6862,6509.0 +1697655900000,0.6858,0.6858,0.6855,0.6855,3403.0 +1697655960000,0.6854,0.6854,0.6852,0.6853,1704.0 +1697656020000,0.6853,0.6858,0.6852,0.6854,2378.0 +1697656080000,0.6857,0.686,0.6856,0.6859,4322.0 +1697656140000,0.6859,0.6865,0.6859,0.6865,2307.0 +1697656200000,0.6862,0.6862,0.6854,0.6856,1943.0 +1697656260000,0.6857,0.6858,0.6835,0.6844,13582.0 +1697656320000,0.6844,0.6849,0.6838,0.6844,6757.0 +1697656380000,0.6847,0.6853,0.6843,0.6853,2136.0 +1697656440000,0.6851,0.6856,0.6851,0.6856,2656.0 +1697656500000,0.6851,0.6851,0.6843,0.6845,3039.0 +1697656560000,0.6846,0.6862,0.6846,0.6862,4750.0 +1697656620000,0.6861,0.6865,0.6856,0.6856,2865.0 +1697656680000,0.6859,0.6862,0.6858,0.6861,1215.0 +1697656740000,0.686,0.6861,0.686,0.6861,393.0 +1697656800000,0.686,0.6864,0.6857,0.6862,6012.0 +1697656860000,0.6863,0.6865,0.6858,0.6858,1669.0 +1697656920000,0.6861,0.6869,0.6861,0.6867,11346.0 +1697656980000,0.6869,0.687,0.6865,0.6866,818.0 +1697657040000,0.6867,0.6869,0.6864,0.6867,3495.0 +1697657100000,0.6866,0.6866,0.6849,0.6851,3918.0 +1697657160000,0.6853,0.6868,0.6853,0.6868,18185.0 +1697657220000,0.6868,0.6871,0.6868,0.6869,5099.0 +1697657280000,0.6871,0.6871,0.6865,0.6866,5774.0 +1697657340000,0.687,0.6874,0.687,0.687,2314.0 +1697657400000,0.687,0.687,0.6851,0.6861,8540.0 +1697657460000,0.686,0.686,0.6846,0.685,11063.0 +1697657520000,0.6845,0.6845,0.6841,0.6841,882.0 +1697657580000,0.6841,0.6842,0.6833,0.6839,24638.0 +1697657640000,0.6837,0.6838,0.6835,0.6838,1813.0 +1697657700000,0.6837,0.6839,0.6823,0.6823,18341.0 +1697657760000,0.6824,0.6829,0.6816,0.6829,18470.0 +1697657820000,0.6827,0.683,0.6824,0.6826,6127.0 +1697657880000,0.6827,0.6829,0.6825,0.6826,4245.0 +1697657940000,0.6827,0.6834,0.6827,0.6831,13936.0 +1697658000000,0.6832,0.6834,0.6832,0.6834,1906.0 +1697658060000,0.6834,0.6835,0.6832,0.6833,566.0 +1697658120000,0.6835,0.6844,0.6835,0.6842,2621.0 +1697658180000,0.6844,0.6844,0.6839,0.6839,3213.0 +1697658240000,0.6841,0.6844,0.6841,0.6844,52.0 +1697658300000,0.6844,0.6848,0.6839,0.6848,6052.0 +1697658360000,0.6848,0.6848,0.6847,0.6848,596.0 +1697658420000,0.6849,0.6856,0.6849,0.6852,3290.0 +1697658480000,0.6852,0.6856,0.6852,0.6856,1118.0 +1697658540000,0.6857,0.6862,0.6856,0.6861,5375.0 +1697658600000,0.6862,0.6863,0.6857,0.6862,4589.0 +1697658660000,0.686,0.6865,0.6857,0.6857,4750.0 +1697658720000,0.6856,0.6864,0.6856,0.686,6466.0 +1697658780000,0.6859,0.6859,0.6858,0.6858,311.0 +1697658840000,0.686,0.6866,0.686,0.6866,2921.0 +1697658900000,0.6867,0.687,0.6867,0.6869,2765.0 +1697658960000,0.6868,0.6868,0.6862,0.6862,1516.0 +1697659020000,0.686,0.686,0.6853,0.6853,18582.0 +1697659080000,0.6852,0.6854,0.6849,0.6854,3943.0 +1697659140000,0.6851,0.6851,0.6837,0.6838,19609.0 +1697659200000,0.6837,0.6842,0.6824,0.6828,36040.0 +1697659260000,0.6828,0.6837,0.6823,0.6837,19201.0 +1697659320000,0.6839,0.6846,0.6837,0.6842,6130.0 +1697659380000,0.684,0.6846,0.6835,0.6835,5389.0 +1697659440000,0.6834,0.684,0.6834,0.6838,1137.0 +1697659500000,0.6839,0.6847,0.6838,0.6845,5240.0 +1697659560000,0.6845,0.6846,0.684,0.6843,4805.0 +1697659620000,0.6845,0.6854,0.6845,0.6854,3955.0 +1697659680000,0.6854,0.6859,0.6854,0.6859,1092.0 +1697659740000,0.6859,0.6859,0.6858,0.6858,1841.0 +1697659800000,0.6861,0.6864,0.6861,0.6864,4697.0 +1697659860000,0.6864,0.6864,0.6854,0.6854,4326.0 +1697659920000,0.6857,0.6857,0.6848,0.6848,2227.0 +1697659980000,0.685,0.6856,0.685,0.6854,3751.0 +1697660040000,0.6857,0.6862,0.6856,0.6856,2054.0 +1697660100000,0.6859,0.6862,0.6857,0.686,4189.0 +1697660160000,0.686,0.6864,0.686,0.6863,2595.0 +1697660220000,0.6863,0.6863,0.6859,0.686,7772.0 +1697660280000,0.686,0.6865,0.6859,0.6859,1640.0 +1697660340000,0.6858,0.6858,0.6854,0.6856,1963.0 +1697660400000,0.6855,0.686,0.6855,0.686,4574.0 +1697660460000,0.6859,0.6864,0.6859,0.6864,5832.0 +1697660520000,0.6863,0.6866,0.6863,0.6864,5231.0 +1697660580000,0.6865,0.6884,0.6864,0.6875,67475.0 +1697660640000,0.6877,0.6877,0.6871,0.6874,7215.0 +1697660700000,0.6874,0.6877,0.6867,0.6874,4490.0 +1697660760000,0.6873,0.6881,0.6854,0.6858,48673.0 +1697660820000,0.6856,0.6866,0.6856,0.6866,1443.0 +1697660880000,0.6867,0.6867,0.6864,0.6864,2088.0 +1697660940000,0.6864,0.6864,0.6861,0.6863,1216.0 +1697661000000,0.6864,0.6864,0.686,0.6862,521.0 +1697661060000,0.6861,0.6867,0.6861,0.6867,1071.0 +1697661120000,0.6867,0.6868,0.6862,0.6862,6870.0 +1697661180000,0.6863,0.6863,0.6852,0.6854,8278.0 +1697661240000,0.6852,0.6858,0.6852,0.6854,2242.0 +1697661300000,0.6853,0.6853,0.685,0.6852,3346.0 +1697661360000,0.6852,0.6853,0.6851,0.6853,779.0 +1697661420000,0.6854,0.6858,0.6852,0.6854,3984.0 +1697661480000,0.6852,0.6852,0.6846,0.6851,8036.0 +1697661540000,0.6853,0.6854,0.6849,0.6849,952.0 +1697661600000,0.685,0.685,0.6846,0.6849,610.0 +1697661660000,0.6848,0.685,0.6848,0.685,426.0 +1697661720000,0.6851,0.6851,0.6838,0.6845,1852.0 +1697661780000,0.6846,0.6852,0.6846,0.6851,1204.0 +1697661840000,0.685,0.685,0.6847,0.685,3280.0 +1697661900000,0.6848,0.6893,0.6847,0.6888,99324.0 +1697661960000,0.6888,0.6894,0.687,0.6874,62495.0 +1697662020000,0.6871,0.6875,0.6865,0.6865,7894.0 +1697662080000,0.6867,0.6872,0.6867,0.6871,2926.0 +1697662140000,0.6871,0.6872,0.6867,0.6867,3439.0 +1697662200000,0.687,0.6877,0.687,0.6877,3176.0 +1697662260000,0.6877,0.6882,0.687,0.687,4187.0 +1697662320000,0.687,0.6875,0.6869,0.6869,3274.0 +1697662380000,0.687,0.6879,0.687,0.6874,1756.0 +1697662440000,0.6874,0.688,0.6874,0.6877,1321.0 +1697662500000,0.6877,0.6877,0.687,0.6873,1454.0 +1697662560000,0.6873,0.6878,0.6873,0.6878,1424.0 +1697662620000,0.6878,0.688,0.6871,0.688,5463.0 +1697662680000,0.688,0.6883,0.6879,0.688,1368.0 +1697662740000,0.688,0.6883,0.6876,0.6876,3018.0 +1697662800000,0.688,0.6881,0.6873,0.6874,3424.0 +1697662860000,0.6874,0.6876,0.6867,0.6867,4039.0 +1697662920000,0.6866,0.6872,0.6865,0.6869,3778.0 +1697662980000,0.687,0.6872,0.6869,0.6872,661.0 +1697663040000,0.6873,0.6875,0.6872,0.6873,1523.0 +1697663100000,0.6872,0.6872,0.6868,0.6868,2931.0 +1697663160000,0.6867,0.6872,0.6864,0.6872,4959.0 +1697663220000,0.6872,0.6876,0.6872,0.6874,117.0 +1697663280000,0.6874,0.6881,0.6873,0.6881,3962.0 +1697663340000,0.6878,0.6878,0.687,0.6873,2392.0 +1697663400000,0.6874,0.6884,0.6874,0.6884,1506.0 +1697663460000,0.6881,0.6881,0.6877,0.6877,2521.0 +1697663520000,0.6878,0.6878,0.6866,0.6866,1484.0 +1697663580000,0.6866,0.6875,0.6866,0.6875,5096.0 +1697663640000,0.6875,0.6882,0.687,0.6871,32120.0 +1697663700000,0.687,0.6871,0.6867,0.6869,3956.0 +1697663760000,0.687,0.687,0.6866,0.6867,2606.0 +1697663820000,0.6866,0.6866,0.6859,0.686,2702.0 +1697663880000,0.6859,0.6859,0.6856,0.6856,950.0 +1697663940000,0.6856,0.6865,0.6855,0.6865,7610.0 +1697664000000,0.6866,0.6866,0.6862,0.6864,3841.0 +1697664060000,0.6864,0.6876,0.6864,0.6873,8677.0 +1697664120000,0.6873,0.6874,0.687,0.6873,942.0 +1697664180000,0.6873,0.6874,0.6873,0.6874,159.0 +1697664240000,0.6874,0.6875,0.6874,0.6875,362.0 +1697664300000,0.6875,0.6875,0.6862,0.6864,3568.0 +1697664360000,0.6862,0.6862,0.6862,0.6862,243.0 +1697664420000,0.6863,0.6863,0.6862,0.6862,521.0 +1697664480000,0.6861,0.6863,0.6861,0.6863,169.0 +1697664540000,0.6862,0.6863,0.6859,0.6863,1250.0 +1697664600000,0.6863,0.6876,0.6863,0.6876,7946.0 +1697664660000,0.6876,0.6885,0.6876,0.688,3773.0 +1697664720000,0.6882,0.6882,0.6873,0.6873,4941.0 +1697664780000,0.6873,0.6877,0.6873,0.6875,521.0 +1697664840000,0.6874,0.6874,0.687,0.687,1585.0 +1697664900000,0.687,0.6872,0.6859,0.6859,4001.0 +1697664960000,0.686,0.6862,0.6856,0.6862,6802.0 +1697665020000,0.6861,0.6871,0.6861,0.6871,3838.0 +1697665080000,0.6871,0.6872,0.6871,0.6871,887.0 +1697665140000,0.6871,0.6881,0.6871,0.6874,7380.0 +1697665200000,0.6875,0.6876,0.6871,0.6874,8060.0 +1697665260000,0.6877,0.6883,0.6877,0.6883,1627.0 +1697665320000,0.6885,0.6888,0.6882,0.6885,8080.0 +1697665380000,0.6885,0.6885,0.6882,0.6884,1311.0 +1697665440000,0.6881,0.6882,0.6877,0.6882,3848.0 +1697665500000,0.688,0.6884,0.688,0.6884,3576.0 +1697665560000,0.6884,0.6884,0.6883,0.6884,518.0 +1697665620000,0.6885,0.6885,0.6881,0.6882,2441.0 +1697665680000,0.6882,0.6882,0.6877,0.6877,910.0 +1697665740000,0.6877,0.6877,0.6876,0.6876,802.0 +1697665800000,0.6875,0.6875,0.6871,0.6873,1053.0 +1697665860000,0.6873,0.6873,0.6872,0.6872,328.0 +1697665920000,0.6872,0.6872,0.687,0.687,623.0 +1697665980000,0.6871,0.6873,0.6871,0.6872,1959.0 +1697666040000,0.6873,0.6873,0.6873,0.6873,1110.0 +1697666100000,0.6872,0.6873,0.6868,0.687,2897.0 +1697666160000,0.6869,0.6869,0.6865,0.6865,1713.0 +1697666220000,0.6866,0.6867,0.6866,0.6867,1005.0 +1697666280000,0.6868,0.6873,0.6867,0.6873,4168.0 +1697666340000,0.6875,0.6876,0.6875,0.6876,85.0 +1697666400000,0.6876,0.6876,0.6865,0.6871,10541.0 +1697666460000,0.6871,0.6879,0.6871,0.6879,5606.0 +1697666520000,0.6878,0.6882,0.6878,0.6881,1228.0 +1697666580000,0.6882,0.6887,0.6881,0.6887,3630.0 +1697666640000,0.6887,0.6889,0.6885,0.6885,6024.0 +1697666700000,0.6884,0.6888,0.6884,0.6888,6880.0 +1697666760000,0.6889,0.6893,0.6888,0.6892,6287.0 +1697666820000,0.6892,0.6898,0.6892,0.6896,10203.0 +1697666880000,0.6895,0.6897,0.6887,0.689,11290.0 +1697666940000,0.6889,0.689,0.6886,0.6889,2561.0 +1697667000000,0.6888,0.6891,0.6887,0.6887,10754.0 +1697667060000,0.6887,0.6888,0.6886,0.6887,362.0 +1697667120000,0.6887,0.6896,0.6887,0.6895,9253.0 +1697667180000,0.6894,0.6894,0.6893,0.6893,924.0 +1697667240000,0.6894,0.6895,0.6889,0.689,1875.0 +1697667300000,0.6889,0.6893,0.6887,0.689,3222.0 +1697667360000,0.6893,0.6893,0.689,0.6893,2977.0 +1697667420000,0.6893,0.6898,0.6891,0.6891,1982.0 +1697667480000,0.6894,0.6894,0.6893,0.6893,239.0 +1697667540000,0.6894,0.6897,0.6893,0.6896,2267.0 +1697667600000,0.6897,0.6906,0.6897,0.6906,9168.0 +1697667660000,0.6907,0.6915,0.6907,0.6911,7785.0 +1697667720000,0.6913,0.6914,0.6912,0.6914,1794.0 +1697667780000,0.6914,0.6919,0.6913,0.6915,6197.0 +1697667840000,0.6916,0.6924,0.6914,0.6918,17130.0 +1697667900000,0.692,0.6922,0.6915,0.6915,11465.0 +1697667960000,0.6917,0.6925,0.6917,0.6919,8086.0 +1697668020000,0.6919,0.6924,0.6919,0.6924,1411.0 +1697668080000,0.6921,0.6924,0.6914,0.6919,5650.0 +1697668140000,0.6916,0.6922,0.6915,0.692,7494.0 +1697668200000,0.6917,0.6917,0.6912,0.6912,2336.0 +1697668260000,0.6912,0.6913,0.6908,0.6913,4506.0 +1697668320000,0.6911,0.6912,0.6911,0.6912,338.0 +1697668380000,0.6913,0.6919,0.6913,0.6919,3689.0 +1697668440000,0.692,0.6925,0.692,0.6922,5663.0 +1697668500000,0.6922,0.693,0.6914,0.692,24966.0 +1697668560000,0.692,0.6921,0.692,0.6921,132.0 +1697668620000,0.6921,0.6921,0.6916,0.6917,5100.0 +1697668680000,0.6917,0.6918,0.6914,0.6914,3050.0 +1697668740000,0.6915,0.6915,0.6909,0.6913,4806.0 +1697668800000,0.6913,0.6916,0.6911,0.6912,6156.0 +1697668860000,0.6913,0.6916,0.6911,0.6911,5479.0 +1697668920000,0.691,0.691,0.6909,0.691,342.0 +1697668980000,0.6911,0.6911,0.6911,0.6911,154.0 +1697669040000,0.6911,0.6912,0.6903,0.6905,10025.0 +1697669100000,0.6904,0.6907,0.6901,0.6907,11193.0 +1697669160000,0.6907,0.6908,0.6907,0.6907,711.0 +1697669220000,0.6908,0.6916,0.6908,0.6913,3924.0 +1697669280000,0.6911,0.6911,0.6905,0.6905,3007.0 +1697669340000,0.6908,0.6908,0.69,0.69,5684.0 +1697669400000,0.6903,0.6907,0.6903,0.6905,2617.0 +1697669460000,0.6907,0.691,0.6905,0.6908,2867.0 +1697669520000,0.6909,0.6918,0.6909,0.6917,15469.0 +1697669580000,0.6917,0.6942,0.6917,0.6929,57760.0 +1697669640000,0.6929,0.6929,0.6922,0.6922,15287.0 +1697669700000,0.6923,0.6923,0.6919,0.6921,5813.0 +1697669760000,0.6922,0.6922,0.6919,0.6921,2724.0 +1697669820000,0.692,0.6922,0.692,0.6922,1311.0 +1697669880000,0.6921,0.6921,0.6917,0.6919,2290.0 +1697669940000,0.6918,0.6919,0.6915,0.6917,1849.0 +1697670000000,0.6915,0.6918,0.6911,0.6918,5090.0 +1697670060000,0.6918,0.6924,0.6915,0.6923,2563.0 +1697670120000,0.6923,0.6925,0.6918,0.6923,2585.0 +1697670180000,0.692,0.6924,0.6919,0.6923,2135.0 +1697670240000,0.6919,0.6919,0.6913,0.6915,3031.0 +1697670300000,0.6916,0.6918,0.6914,0.6916,1595.0 +1697670360000,0.6916,0.6916,0.6911,0.6911,1639.0 +1697670420000,0.6912,0.6915,0.6909,0.6909,1884.0 +1697670480000,0.6909,0.6915,0.6909,0.6913,1326.0 +1697670540000,0.6914,0.6914,0.6908,0.6911,841.0 +1697670600000,0.6911,0.6912,0.6906,0.6907,2388.0 +1697670660000,0.6908,0.691,0.6905,0.6905,2448.0 +1697670720000,0.6907,0.6908,0.6905,0.6905,517.0 +1697670780000,0.6906,0.6907,0.6906,0.6907,66.0 +1697670840000,0.6907,0.6913,0.6907,0.6912,4380.0 +1697670900000,0.6913,0.6913,0.6908,0.6909,5488.0 +1697670960000,0.6911,0.6921,0.6911,0.692,6420.0 +1697671020000,0.6921,0.6921,0.6919,0.6919,4250.0 +1697671080000,0.6919,0.6919,0.6911,0.6911,5152.0 +1697671140000,0.6912,0.6912,0.6904,0.6904,1937.0 +1697671200000,0.6905,0.6909,0.6905,0.6905,4408.0 +1697671260000,0.6906,0.6908,0.6904,0.6906,1459.0 +1697671320000,0.6907,0.6913,0.6907,0.6911,1872.0 +1697671380000,0.6913,0.6913,0.6912,0.6912,2173.0 +1697671440000,0.691,0.6911,0.691,0.6911,211.0 +1697671500000,0.691,0.691,0.6896,0.6897,10200.0 +1697671560000,0.6897,0.6907,0.6897,0.6905,11418.0 +1697671620000,0.6905,0.6905,0.69,0.6902,4196.0 +1697671680000,0.6899,0.69,0.6899,0.69,29.0 +1697671740000,0.6901,0.6902,0.6897,0.6902,3793.0 +1697671800000,0.6903,0.691,0.6903,0.691,2280.0 +1697671860000,0.691,0.691,0.6902,0.6902,6712.0 +1697671920000,0.6902,0.6902,0.6899,0.6899,2836.0 +1697671980000,0.6899,0.69,0.6892,0.6892,4134.0 +1697672040000,0.6892,0.6892,0.6888,0.6892,8376.0 +1697672100000,0.689,0.689,0.6886,0.6888,3134.0 +1697672160000,0.6887,0.6888,0.6882,0.6882,4647.0 +1697672220000,0.6883,0.6883,0.6879,0.6883,6073.0 +1697672280000,0.6884,0.689,0.6883,0.6883,3976.0 +1697672340000,0.6884,0.6886,0.6884,0.6886,1890.0 +1697672400000,0.689,0.6891,0.6887,0.6887,5503.0 +1697672460000,0.6888,0.6888,0.6874,0.6878,54232.0 +1697672520000,0.6877,0.6885,0.6877,0.6885,4341.0 +1697672580000,0.6886,0.6888,0.6886,0.6888,776.0 +1697672640000,0.6887,0.6887,0.6881,0.6881,7848.0 +1697672700000,0.6879,0.6881,0.6876,0.6881,4230.0 +1697672760000,0.6881,0.6881,0.688,0.688,295.0 +1697672820000,0.6882,0.6889,0.6882,0.6885,8161.0 +1697672880000,0.6885,0.6885,0.6883,0.6884,167.0 +1697672940000,0.6884,0.6884,0.6871,0.6871,9740.0 +1697673000000,0.6871,0.6874,0.6869,0.6874,6111.0 +1697673060000,0.6878,0.6883,0.6874,0.6874,9803.0 +1697673120000,0.6875,0.6884,0.6875,0.6883,5802.0 +1697673180000,0.6883,0.6883,0.6878,0.6881,6545.0 +1697673240000,0.6881,0.6882,0.6881,0.6882,33.0 +1697673300000,0.6881,0.6885,0.6879,0.6885,12531.0 +1697673360000,0.6886,0.6888,0.6883,0.6884,4047.0 +1697673420000,0.6884,0.6888,0.6884,0.6888,4493.0 +1697673480000,0.6886,0.6888,0.688,0.688,6022.0 +1697673540000,0.6883,0.6883,0.688,0.6882,938.0 +1697673600000,0.6882,0.6882,0.6871,0.6871,2148.0 +1697673660000,0.6873,0.6888,0.6872,0.6881,11798.0 +1697673720000,0.688,0.6884,0.6863,0.687,9534.0 +1697673780000,0.6869,0.6869,0.6855,0.6862,19204.0 +1697673840000,0.6861,0.6866,0.686,0.6866,5935.0 +1697673900000,0.6866,0.6867,0.6858,0.6858,7193.0 +1697673960000,0.6862,0.6865,0.6855,0.6865,5824.0 +1697674020000,0.6865,0.6871,0.6864,0.6865,11059.0 +1697674080000,0.6866,0.6866,0.6863,0.6866,4196.0 +1697674140000,0.6866,0.6866,0.6859,0.6859,4084.0 +1697674200000,0.6858,0.6859,0.6833,0.6839,70121.0 +1697674260000,0.6839,0.6848,0.6838,0.6848,8022.0 +1697674320000,0.6848,0.6851,0.6847,0.6851,5428.0 +1697674380000,0.6852,0.686,0.6852,0.686,13624.0 +1697674440000,0.6862,0.6864,0.6858,0.6859,13678.0 +1697674500000,0.6858,0.6859,0.6847,0.6847,9098.0 +1697674560000,0.6845,0.6845,0.6838,0.6842,3045.0 +1697674620000,0.684,0.6858,0.684,0.6856,10232.0 +1697674680000,0.6858,0.6858,0.6846,0.6854,11466.0 +1697674740000,0.6854,0.6858,0.6854,0.6858,5955.0 +1697674800000,0.6859,0.686,0.6856,0.686,11905.0 +1697674860000,0.686,0.686,0.6838,0.6852,24523.0 +1697674920000,0.6853,0.6857,0.6853,0.6854,8021.0 +1697674980000,0.6854,0.6861,0.6854,0.6861,5823.0 +1697675040000,0.6861,0.6869,0.6861,0.6868,4847.0 +1697675100000,0.6869,0.6871,0.6869,0.6871,1975.0 +1697675160000,0.6871,0.6879,0.6871,0.6874,8180.0 +1697675220000,0.6875,0.6877,0.6871,0.6871,3394.0 +1697675280000,0.6871,0.6871,0.687,0.687,1156.0 +1697675340000,0.6869,0.6869,0.6858,0.6866,15049.0 +1697675400000,0.6866,0.6869,0.6865,0.6867,4922.0 +1697675460000,0.6868,0.6869,0.6861,0.6862,3081.0 +1697675520000,0.6862,0.6862,0.6857,0.6857,3615.0 +1697675580000,0.6858,0.6859,0.6855,0.6857,4312.0 +1697675640000,0.6857,0.6858,0.6855,0.6855,3727.0 +1697675700000,0.6857,0.686,0.685,0.6851,3961.0 +1697675760000,0.6852,0.6854,0.6844,0.6844,4468.0 +1697675820000,0.6844,0.6847,0.6844,0.6845,1938.0 +1697675880000,0.6846,0.6854,0.6846,0.6849,7448.0 +1697675940000,0.685,0.6863,0.6849,0.6858,6816.0 +1697676000000,0.6858,0.6866,0.6858,0.6863,9045.0 +1697676060000,0.6864,0.6866,0.6864,0.6865,3651.0 +1697676120000,0.6865,0.6867,0.6865,0.6866,877.0 +1697676180000,0.6867,0.6869,0.6867,0.6869,3987.0 +1697676240000,0.6869,0.6877,0.6869,0.6877,13779.0 +1697676300000,0.6877,0.6882,0.6874,0.6882,4556.0 +1697676360000,0.6882,0.6887,0.6882,0.6886,3932.0 +1697676420000,0.6888,0.6897,0.6888,0.6895,7175.0 +1697676480000,0.6896,0.6902,0.6893,0.69,6912.0 +1697676540000,0.69,0.6907,0.6899,0.6904,3967.0 +1697676600000,0.6905,0.691,0.6903,0.6906,5289.0 +1697676660000,0.6909,0.6926,0.6908,0.6922,47282.0 +1697676720000,0.6923,0.6923,0.6914,0.6918,20699.0 +1697676780000,0.692,0.6926,0.6918,0.692,17953.0 +1697676840000,0.6921,0.6927,0.692,0.6925,1269.0 +1697676900000,0.6921,0.6925,0.692,0.6923,4378.0 +1697676960000,0.6924,0.6932,0.6917,0.693,36543.0 +1697677020000,0.6928,0.6937,0.6927,0.6927,14766.0 +1697677080000,0.6929,0.6935,0.6929,0.6935,3708.0 +1697677140000,0.6932,0.6936,0.6923,0.6924,3788.0 +1697677200000,0.6926,0.6934,0.6926,0.6932,7758.0 +1697677260000,0.6933,0.6936,0.6916,0.6919,3810.0 +1697677320000,0.6916,0.6921,0.6911,0.6917,5197.0 +1697677380000,0.6917,0.6917,0.6905,0.6909,9440.0 +1697677440000,0.6909,0.6909,0.6907,0.6907,482.0 +1697677500000,0.6907,0.6921,0.6907,0.6918,17154.0 +1697677560000,0.6917,0.6922,0.6913,0.6913,13166.0 +1697677620000,0.6912,0.6912,0.6894,0.6901,11766.0 +1697677680000,0.6901,0.6904,0.6901,0.6904,1159.0 +1697677740000,0.6907,0.6908,0.6905,0.6908,2591.0 +1697677800000,0.6908,0.6919,0.6905,0.6912,12642.0 +1697677860000,0.691,0.6911,0.6907,0.6909,2297.0 +1697677920000,0.6907,0.6909,0.6899,0.6908,7862.0 +1697677980000,0.6905,0.6907,0.6901,0.6902,2540.0 +1697678040000,0.69,0.6905,0.69,0.6902,1406.0 +1697678100000,0.6898,0.6898,0.6893,0.6897,1602.0 +1697678160000,0.6895,0.6895,0.6894,0.6894,135.0 +1697678220000,0.6893,0.6909,0.6893,0.6905,13303.0 +1697678280000,0.6906,0.6914,0.6906,0.6909,4655.0 +1697678340000,0.691,0.6913,0.6907,0.6907,1114.0 +1697678400000,0.6909,0.6915,0.6909,0.691,3840.0 +1697678460000,0.6909,0.6914,0.6904,0.691,3455.0 +1697678520000,0.6911,0.6912,0.6909,0.691,339.0 +1697678580000,0.691,0.691,0.6901,0.6903,4480.0 +1697678640000,0.6905,0.6908,0.6901,0.6902,983.0 +1697678700000,0.6903,0.691,0.6903,0.6909,689.0 +1697678760000,0.6912,0.6912,0.6911,0.6911,33.0 +1697678820000,0.6913,0.6914,0.691,0.6911,1908.0 +1697678880000,0.6912,0.6913,0.6909,0.6912,253.0 +1697678940000,0.691,0.6912,0.6906,0.6907,2318.0 +1697679000000,0.6906,0.6906,0.69,0.69,2530.0 +1697679060000,0.69,0.6906,0.69,0.6905,2684.0 +1697679120000,0.6904,0.6904,0.6896,0.6896,3796.0 +1697679180000,0.6895,0.6895,0.689,0.689,504.0 +1697679240000,0.6889,0.6898,0.6888,0.6896,2862.0 +1697679300000,0.6893,0.6893,0.6877,0.6877,2365.0 +1697679360000,0.6878,0.6878,0.6855,0.6859,11471.0 +1697679420000,0.6862,0.6867,0.6849,0.6849,20005.0 +1697679480000,0.6852,0.6858,0.685,0.6858,5731.0 +1697679540000,0.6859,0.6868,0.6857,0.6862,7664.0 +1697679600000,0.6862,0.6863,0.6847,0.6849,6696.0 +1697679660000,0.6848,0.685,0.6833,0.6838,20126.0 +1697679720000,0.6838,0.6846,0.6838,0.6844,2536.0 +1697679780000,0.6844,0.6844,0.6816,0.6818,36926.0 +1697679840000,0.6819,0.6823,0.673,0.6757,255232.0 +1697679900000,0.6763,0.6798,0.6759,0.6788,78524.0 +1697679960000,0.6785,0.6794,0.676,0.6768,71881.0 +1697680020000,0.6769,0.6778,0.6764,0.6778,26436.0 +1697680080000,0.6778,0.6784,0.6772,0.6781,16210.0 +1697680140000,0.6782,0.6791,0.6776,0.6779,27153.0 +1697680200000,0.6778,0.6778,0.6759,0.6767,17245.0 +1697680260000,0.677,0.6775,0.6765,0.6767,22349.0 +1697680320000,0.6769,0.6773,0.6766,0.677,14551.0 +1697680380000,0.6771,0.6775,0.677,0.6772,3570.0 +1697680440000,0.6774,0.6778,0.6772,0.6772,17574.0 +1697680500000,0.6777,0.6781,0.6774,0.6781,13269.0 +1697680560000,0.6777,0.6783,0.6777,0.678,2818.0 +1697680620000,0.6781,0.6785,0.6778,0.6785,3436.0 +1697680680000,0.6782,0.6784,0.678,0.6782,1800.0 +1697680740000,0.6786,0.6789,0.6783,0.6789,4467.0 +1697680800000,0.6786,0.6787,0.6778,0.6787,5565.0 +1697680860000,0.6784,0.679,0.6776,0.6787,4933.0 +1697680920000,0.6789,0.679,0.6787,0.6788,1521.0 +1697680980000,0.6788,0.6792,0.6777,0.6792,8181.0 +1697681040000,0.679,0.6792,0.6786,0.6789,14299.0 +1697681100000,0.6791,0.6791,0.678,0.6782,11239.0 +1697681160000,0.6783,0.6787,0.6782,0.6782,15649.0 +1697681220000,0.6782,0.6783,0.6779,0.6781,18499.0 +1697681280000,0.6781,0.6783,0.6766,0.6767,52766.0 +1697681340000,0.6767,0.6768,0.6755,0.6762,22052.0 +1697681400000,0.6761,0.6764,0.6751,0.6753,17609.0 +1697681460000,0.6751,0.6755,0.675,0.675,9616.0 +1697681520000,0.6748,0.675,0.6739,0.6748,28387.0 +1697681580000,0.6748,0.6757,0.6745,0.6756,12202.0 +1697681640000,0.6757,0.6757,0.674,0.6752,25028.0 +1697681700000,0.6754,0.6754,0.6742,0.6744,9749.0 +1697681760000,0.6744,0.6746,0.6739,0.674,2922.0 +1697681820000,0.6741,0.6745,0.6737,0.6737,3490.0 +1697681880000,0.6738,0.6745,0.6736,0.6744,3582.0 +1697681940000,0.6742,0.6742,0.6736,0.6741,3223.0 +1697682000000,0.6741,0.6741,0.6694,0.6701,138615.0 +1697682060000,0.6702,0.6708,0.6699,0.6708,30104.0 +1697682120000,0.6706,0.6707,0.6697,0.6698,18546.0 +1697682180000,0.6698,0.6703,0.6693,0.6694,23416.0 +1697682240000,0.6695,0.6698,0.669,0.6691,15559.0 +1697682300000,0.6691,0.6694,0.6679,0.6694,123284.0 +1697682360000,0.6693,0.6699,0.6685,0.6687,27853.0 +1697682420000,0.6687,0.6696,0.6669,0.6683,55016.0 +1697682480000,0.6684,0.6686,0.6671,0.668,22291.0 +1697682540000,0.6679,0.6682,0.667,0.6682,22361.0 +1697682600000,0.6681,0.6696,0.6681,0.6693,26984.0 +1697682660000,0.6691,0.6691,0.6683,0.6685,23017.0 +1697682720000,0.6684,0.6706,0.6677,0.6698,45732.0 +1697682780000,0.6697,0.6703,0.6694,0.6703,11711.0 +1697682840000,0.6702,0.6708,0.6702,0.6708,3963.0 +1697682900000,0.6706,0.6708,0.6701,0.6708,31427.0 +1697682960000,0.6708,0.6715,0.6702,0.6715,69622.0 +1697683020000,0.6715,0.6718,0.6698,0.6699,28519.0 +1697683080000,0.6698,0.6705,0.6697,0.67,14053.0 +1697683140000,0.6702,0.6705,0.6693,0.6695,8256.0 +1697683200000,0.6694,0.6694,0.6674,0.6676,30038.0 +1697683260000,0.6677,0.6677,0.6658,0.6662,62050.0 +1697683320000,0.6663,0.6663,0.6647,0.6657,24960.0 +1697683380000,0.6659,0.6668,0.6658,0.6668,5431.0 +1697683440000,0.6667,0.6674,0.6657,0.6674,15717.0 +1697683500000,0.6672,0.6678,0.6668,0.6678,9445.0 +1697683560000,0.6676,0.669,0.6676,0.669,9610.0 +1697683620000,0.6689,0.6703,0.6689,0.6703,8961.0 +1697683680000,0.6703,0.6708,0.6703,0.6706,8492.0 +1697683740000,0.6705,0.6714,0.6705,0.6714,15063.0 +1697683800000,0.6713,0.6716,0.6702,0.6714,29436.0 +1697683860000,0.6711,0.6714,0.6695,0.6709,22471.0 +1697683920000,0.6709,0.6712,0.6706,0.6709,5055.0 +1697683980000,0.671,0.6712,0.6707,0.671,2821.0 +1697684040000,0.6712,0.6712,0.6702,0.6703,5711.0 +1697684100000,0.6702,0.6705,0.6702,0.6703,887.0 +1697684160000,0.6705,0.6714,0.6705,0.6711,3542.0 +1697684220000,0.6709,0.6717,0.6709,0.6717,4972.0 +1697684280000,0.6717,0.6718,0.6717,0.6718,525.0 +1697684340000,0.6718,0.6725,0.6718,0.6724,8371.0 +1697684400000,0.6725,0.6725,0.6717,0.6718,3304.0 +1697684460000,0.6719,0.6721,0.6718,0.6719,2904.0 +1697684520000,0.6719,0.6725,0.6719,0.6724,5070.0 +1697684580000,0.6725,0.673,0.6724,0.673,8612.0 +1697684640000,0.6728,0.6728,0.6718,0.6718,1022.0 +1697684700000,0.6718,0.6719,0.6711,0.6711,6504.0 +1697684760000,0.671,0.6712,0.6709,0.6711,4770.0 +1697684820000,0.6711,0.6712,0.6706,0.6707,4239.0 +1697684880000,0.6706,0.6706,0.6693,0.6693,29261.0 +1697684940000,0.669,0.6695,0.6689,0.6693,11268.0 +1697685000000,0.6696,0.6701,0.6691,0.6695,20119.0 +1697685060000,0.6697,0.6709,0.6697,0.6709,1145.0 +1697685120000,0.671,0.6713,0.6707,0.6712,2367.0 +1697685180000,0.6711,0.6733,0.6711,0.6732,5227.0 +1697685240000,0.6732,0.6733,0.6727,0.6733,3046.0 +1697685300000,0.6733,0.6737,0.6724,0.6734,11978.0 +1697685360000,0.6736,0.674,0.6735,0.6735,6817.0 +1697685420000,0.6735,0.6736,0.6733,0.6733,789.0 +1697685480000,0.6732,0.6742,0.6732,0.6742,2221.0 +1697685540000,0.674,0.6745,0.674,0.6744,4414.0 +1697685600000,0.6742,0.6744,0.6739,0.6742,2599.0 +1697685660000,0.6741,0.6741,0.6733,0.6735,1334.0 +1697685720000,0.6739,0.6739,0.6737,0.6737,24.0 +1697685780000,0.6737,0.6739,0.6736,0.6736,1169.0 +1697685840000,0.6735,0.6737,0.6729,0.6735,2048.0 +1697685900000,0.6733,0.6738,0.6733,0.6738,1069.0 +1697685960000,0.6735,0.6735,0.6719,0.6726,15419.0 +1697686020000,0.6724,0.6724,0.6716,0.6716,1186.0 +1697686080000,0.6716,0.6722,0.6712,0.6722,4138.0 +1697686140000,0.6719,0.6719,0.6712,0.6712,704.0 +1697686200000,0.6713,0.6713,0.671,0.6713,2238.0 +1697686260000,0.6713,0.6724,0.6711,0.6724,2115.0 +1697686320000,0.6725,0.6728,0.6725,0.6728,3480.0 +1697686380000,0.6729,0.6732,0.6719,0.6721,4318.0 +1697686440000,0.6723,0.6729,0.6721,0.6729,2714.0 +1697686500000,0.6729,0.6734,0.6729,0.6732,1480.0 +1697686560000,0.6732,0.6737,0.6731,0.6737,1271.0 +1697686620000,0.6737,0.6738,0.6731,0.6731,2778.0 +1697686680000,0.6735,0.6736,0.6735,0.6735,102.0 +1697686740000,0.6737,0.6737,0.673,0.673,2139.0 +1697686800000,0.6733,0.6737,0.6731,0.6737,8339.0 +1697686860000,0.6735,0.6735,0.6716,0.6716,13463.0 +1697686920000,0.6717,0.6718,0.6715,0.6718,603.0 +1697686980000,0.6719,0.6724,0.6709,0.6709,7296.0 +1697687040000,0.6706,0.6706,0.6697,0.6703,8395.0 +1697687100000,0.6702,0.6702,0.6695,0.6697,1840.0 +1697687160000,0.67,0.6702,0.6691,0.6691,3599.0 +1697687220000,0.6692,0.6697,0.6691,0.6695,4540.0 +1697687280000,0.6696,0.6701,0.6694,0.67,3491.0 +1697687340000,0.67,0.6702,0.67,0.6701,428.0 +1697687400000,0.6701,0.6701,0.6695,0.6697,2024.0 +1697687460000,0.6695,0.6695,0.6692,0.6693,1944.0 +1697687520000,0.6692,0.6695,0.6692,0.6693,871.0 +1697687580000,0.6695,0.6696,0.6685,0.6686,15981.0 +1697687640000,0.6688,0.6688,0.6683,0.6688,1933.0 +1697687700000,0.669,0.6692,0.6684,0.6687,6333.0 +1697687760000,0.6689,0.6693,0.6686,0.6693,2730.0 +1697687820000,0.669,0.669,0.6672,0.6679,35685.0 +1697687880000,0.668,0.6682,0.6677,0.668,2605.0 +1697687940000,0.6678,0.6682,0.6678,0.668,695.0 +1697688000000,0.6678,0.668,0.6667,0.6671,15177.0 +1697688060000,0.667,0.6674,0.6669,0.6674,4011.0 +1697688120000,0.6675,0.6683,0.6675,0.6676,4047.0 +1697688180000,0.6678,0.6684,0.6678,0.6684,3920.0 +1697688240000,0.6681,0.6683,0.668,0.6682,1502.0 +1697688300000,0.6679,0.668,0.6678,0.668,783.0 +1697688360000,0.668,0.668,0.6675,0.6677,3834.0 +1697688420000,0.6677,0.6678,0.6669,0.6669,3849.0 +1697688480000,0.6668,0.6676,0.6668,0.6674,2952.0 +1697688540000,0.6675,0.6679,0.6673,0.6679,5084.0 +1697688600000,0.6675,0.6675,0.6662,0.6662,2786.0 +1697688660000,0.6661,0.6663,0.6657,0.6662,10411.0 +1697688720000,0.6661,0.6663,0.6652,0.6661,25994.0 +1697688780000,0.6662,0.6666,0.6657,0.6658,4101.0 +1697688840000,0.6658,0.6663,0.6658,0.6658,2585.0 +1697688900000,0.6659,0.6661,0.6648,0.6648,9293.0 +1697688960000,0.6649,0.6663,0.6649,0.6662,8149.0 +1697689020000,0.6662,0.6669,0.6662,0.6666,5186.0 +1697689080000,0.6666,0.6673,0.6665,0.6673,8846.0 +1697689140000,0.6672,0.6673,0.6672,0.6673,220.0 +1697689200000,0.6673,0.6674,0.667,0.6671,4249.0 +1697689260000,0.667,0.6672,0.6669,0.6671,2896.0 +1697689320000,0.6673,0.6678,0.6673,0.6675,8338.0 +1697689380000,0.6675,0.6677,0.666,0.6669,7283.0 +1697689440000,0.6669,0.6676,0.6669,0.6676,1670.0 +1697689500000,0.6674,0.6677,0.667,0.6673,3637.0 +1697689560000,0.6671,0.6671,0.6667,0.6669,1408.0 +1697689620000,0.667,0.668,0.6667,0.6676,21275.0 +1697689680000,0.6676,0.6677,0.6668,0.6672,4929.0 +1697689740000,0.6671,0.6674,0.6671,0.6674,583.0 +1697689800000,0.6674,0.6676,0.6674,0.6676,808.0 +1697689860000,0.6675,0.6675,0.6661,0.6661,1729.0 +1697689920000,0.6661,0.6661,0.6655,0.6657,3488.0 +1697689980000,0.6656,0.6662,0.6656,0.6661,3311.0 +1697690040000,0.6662,0.6669,0.666,0.6661,10555.0 +1697690100000,0.6661,0.6673,0.6661,0.6668,10462.0 +1697690160000,0.6667,0.6667,0.6657,0.6661,4681.0 +1697690220000,0.6663,0.6667,0.6663,0.6666,1064.0 +1697690280000,0.6665,0.6674,0.6665,0.6674,1729.0 +1697690340000,0.6673,0.6676,0.6673,0.6675,579.0 +1697690400000,0.6677,0.6677,0.6669,0.6669,6508.0 +1697690460000,0.6671,0.6671,0.6666,0.6666,4030.0 +1697690520000,0.6667,0.6667,0.6665,0.6665,973.0 +1697690580000,0.6663,0.667,0.666,0.6662,8146.0 +1697690640000,0.6663,0.6667,0.6663,0.6667,1374.0 +1697690700000,0.6668,0.6675,0.6668,0.6675,1185.0 +1697690760000,0.6675,0.6682,0.6675,0.6682,3596.0 +1697690820000,0.6681,0.6681,0.6678,0.6678,2394.0 +1697690880000,0.6679,0.6683,0.6679,0.6681,3722.0 +1697690940000,0.6684,0.6687,0.6683,0.6683,1488.0 +1697691000000,0.6684,0.6686,0.6684,0.6684,276.0 +1697691060000,0.6685,0.6696,0.6685,0.6696,25044.0 +1697691120000,0.6696,0.67,0.6692,0.6694,9465.0 +1697691180000,0.6693,0.6694,0.6693,0.6694,119.0 +1697691240000,0.6694,0.6694,0.6689,0.6689,1282.0 +1697691300000,0.669,0.6696,0.6686,0.6686,5809.0 +1697691360000,0.6687,0.669,0.6687,0.669,920.0 +1697691420000,0.6691,0.6696,0.669,0.6695,1803.0 +1697691480000,0.6696,0.6697,0.6686,0.669,8451.0 +1697691540000,0.6689,0.669,0.6686,0.6688,3320.0 +1697691600000,0.6688,0.6691,0.6685,0.6688,3544.0 +1697691660000,0.6685,0.6691,0.6685,0.6687,9172.0 +1697691720000,0.6689,0.6691,0.6685,0.6691,3207.0 +1697691780000,0.6691,0.6702,0.6691,0.6697,23362.0 +1697691840000,0.6701,0.6705,0.6699,0.67,6241.0 +1697691900000,0.67,0.6705,0.67,0.6705,9699.0 +1697691960000,0.6705,0.6706,0.6701,0.6703,7129.0 +1697692020000,0.6701,0.6704,0.6698,0.6698,3297.0 +1697692080000,0.6697,0.6697,0.6691,0.6692,8738.0 +1697692140000,0.6693,0.6696,0.6693,0.6695,3509.0 +1697692200000,0.6697,0.6701,0.6697,0.6698,3337.0 +1697692260000,0.6699,0.6704,0.6689,0.6691,23019.0 +1697692320000,0.6691,0.6698,0.6691,0.6697,7265.0 +1697692380000,0.6696,0.6697,0.6693,0.6697,1914.0 +1697692440000,0.6697,0.6699,0.6697,0.6697,882.0 +1697692500000,0.6698,0.6703,0.6695,0.6696,4562.0 +1697692560000,0.6695,0.6695,0.6694,0.6694,286.0 +1697692620000,0.6695,0.6704,0.6695,0.67,16995.0 +1697692680000,0.67,0.67,0.6683,0.6691,10124.0 +1697692740000,0.6692,0.6695,0.669,0.6695,3331.0 +1697692800000,0.6696,0.67,0.6696,0.6697,1268.0 +1697692860000,0.6698,0.6701,0.6698,0.6698,569.0 +1697692920000,0.6699,0.6701,0.6691,0.6696,7550.0 +1697692980000,0.6695,0.6697,0.6692,0.6697,1219.0 +1697693040000,0.6697,0.6697,0.6692,0.6693,839.0 +1697693100000,0.6693,0.6697,0.6693,0.6697,2071.0 +1697693160000,0.6697,0.6698,0.6694,0.6698,1191.0 +1697693220000,0.6698,0.6699,0.6693,0.6694,2107.0 +1697693280000,0.6696,0.67,0.6696,0.6699,3865.0 +1697693340000,0.6698,0.6698,0.6695,0.6696,2894.0 +1697693400000,0.6696,0.6698,0.6695,0.6697,13646.0 +1697693460000,0.6696,0.6696,0.669,0.6692,4528.0 +1697693520000,0.669,0.6692,0.6688,0.6691,6010.0 +1697693580000,0.6689,0.669,0.6686,0.6687,1592.0 +1697693640000,0.6686,0.6688,0.6685,0.6687,9092.0 +1697693700000,0.6686,0.6686,0.6679,0.6679,3925.0 +1697693760000,0.668,0.668,0.6675,0.6675,3843.0 +1697693820000,0.6676,0.6679,0.6675,0.6678,6073.0 +1697693880000,0.6679,0.6682,0.6679,0.6682,1439.0 +1697693940000,0.6683,0.6684,0.6683,0.6683,1316.0 +1697694000000,0.6684,0.669,0.6684,0.6688,4337.0 +1697694060000,0.6686,0.6688,0.6686,0.6688,1496.0 +1697694120000,0.6688,0.6689,0.6688,0.6689,344.0 +1697694180000,0.6689,0.6689,0.6688,0.6688,2166.0 +1697694240000,0.6689,0.6692,0.6689,0.6691,1177.0 +1697694300000,0.6692,0.6696,0.6692,0.6692,5437.0 +1697694360000,0.6692,0.6694,0.6692,0.6694,168.0 +1697694420000,0.6694,0.6694,0.6686,0.6686,1475.0 +1697694480000,0.6686,0.6686,0.6686,0.6686,0.0 +1697694540000,0.6686,0.6694,0.6686,0.6692,8241.0 +1697694600000,0.6691,0.6695,0.6691,0.6695,3750.0 +1697694660000,0.6696,0.67,0.6696,0.67,9190.0 +1697694720000,0.67,0.67,0.6699,0.6699,6665.0 +1697694780000,0.6699,0.67,0.6695,0.6695,2763.0 +1697694840000,0.6696,0.6696,0.6695,0.6696,836.0 +1697694900000,0.6697,0.67,0.6697,0.67,1635.0 +1697694960000,0.6699,0.6699,0.6695,0.6695,4109.0 +1697695020000,0.6695,0.6697,0.6694,0.6697,186.0 +1697695080000,0.6697,0.6697,0.6692,0.6694,1196.0 +1697695140000,0.6695,0.6702,0.6695,0.6699,11062.0 +1697695200000,0.67,0.6701,0.6699,0.6699,7392.0 +1697695260000,0.6699,0.6699,0.6689,0.6699,11076.0 +1697695320000,0.669,0.6692,0.6687,0.6691,4475.0 +1697695380000,0.669,0.6697,0.6683,0.6687,16506.0 +1697695440000,0.6686,0.6686,0.668,0.6682,4448.0 +1697695500000,0.6684,0.669,0.6684,0.6689,4349.0 +1697695560000,0.6689,0.6692,0.6686,0.6686,2909.0 +1697695620000,0.6683,0.6683,0.6681,0.6682,2113.0 +1697695680000,0.6682,0.6683,0.6679,0.6679,1944.0 +1697695740000,0.6679,0.6683,0.6677,0.6683,4524.0 +1697695800000,0.6683,0.6691,0.6683,0.6686,1910.0 +1697695860000,0.6687,0.6689,0.6686,0.6686,2850.0 +1697695920000,0.6685,0.6685,0.6683,0.6685,828.0 +1697695980000,0.6685,0.6686,0.6685,0.6686,63.0 +1697696040000,0.6686,0.6687,0.6685,0.6685,1794.0 +1697696100000,0.6686,0.6691,0.6686,0.6689,2109.0 +1697696160000,0.6688,0.6693,0.6687,0.6693,1001.0 +1697696220000,0.6692,0.6692,0.6687,0.6687,746.0 +1697696280000,0.6689,0.6691,0.6688,0.6688,1488.0 +1697696340000,0.669,0.6694,0.669,0.6693,661.0 +1697696400000,0.6693,0.6694,0.6693,0.6693,3483.0 +1697696460000,0.6692,0.6693,0.6688,0.6688,1940.0 +1697696520000,0.6682,0.6684,0.6682,0.6684,460.0 +1697696580000,0.6687,0.6689,0.6686,0.6688,488.0 +1697696640000,0.6689,0.6691,0.6689,0.6689,2679.0 +1697696700000,0.6688,0.6693,0.6688,0.6691,3755.0 +1697696760000,0.6689,0.6689,0.6684,0.6684,1138.0 +1697696820000,0.6684,0.6684,0.6683,0.6683,442.0 +1697696880000,0.6681,0.6681,0.6674,0.668,21766.0 +1697696940000,0.668,0.6682,0.668,0.6681,821.0 +1697697000000,0.6681,0.6683,0.6676,0.6676,943.0 +1697697060000,0.6675,0.6677,0.667,0.667,2498.0 +1697697120000,0.6669,0.6672,0.6667,0.6672,1687.0 +1697697180000,0.6672,0.6679,0.6672,0.6678,2914.0 +1697697240000,0.6679,0.6686,0.6679,0.6685,2161.0 +1697697300000,0.6685,0.6689,0.6683,0.6684,2237.0 +1697697360000,0.6684,0.6684,0.6673,0.6682,7521.0 +1697697420000,0.6684,0.6689,0.6684,0.6689,738.0 +1697697480000,0.6688,0.6695,0.6688,0.669,3430.0 +1697697540000,0.6689,0.6689,0.6688,0.6689,799.0 +1697697600000,0.6691,0.6696,0.6691,0.6693,1149.0 +1697697660000,0.6694,0.6695,0.6694,0.6694,960.0 +1697697720000,0.6692,0.6696,0.6692,0.6694,4500.0 +1697697780000,0.6695,0.6696,0.6695,0.6696,1109.0 +1697697840000,0.6696,0.6697,0.6696,0.6696,1006.0 +1697697900000,0.6697,0.67,0.6696,0.6696,7928.0 +1697697960000,0.6692,0.6697,0.6692,0.6694,2856.0 +1697698020000,0.6695,0.6695,0.6687,0.6691,2071.0 +1697698080000,0.6689,0.6689,0.6677,0.6682,14147.0 +1697698140000,0.6684,0.6685,0.6683,0.6683,2442.0 +1697698200000,0.6686,0.6688,0.6685,0.6688,1208.0 +1697698260000,0.6688,0.6688,0.6687,0.6687,1652.0 +1697698320000,0.6687,0.6687,0.6682,0.6686,2579.0 +1697698380000,0.6686,0.6686,0.6686,0.6686,54.0 +1697698440000,0.6685,0.6686,0.6681,0.6686,1941.0 +1697698500000,0.6685,0.6688,0.6685,0.6687,813.0 +1697698560000,0.6688,0.6696,0.6688,0.6696,8969.0 +1697698620000,0.6697,0.67,0.6697,0.67,6077.0 +1697698680000,0.6697,0.6697,0.6688,0.6692,2471.0 +1697698740000,0.6692,0.6693,0.6692,0.6693,355.0 +1697698800000,0.6694,0.6697,0.6693,0.6695,1505.0 +1697698860000,0.6695,0.6704,0.6695,0.6704,13391.0 +1697698920000,0.6702,0.6705,0.6687,0.6687,9151.0 +1697698980000,0.6688,0.6688,0.6671,0.6676,40896.0 +1697699040000,0.6676,0.6681,0.6671,0.6673,7877.0 +1697699100000,0.6673,0.6675,0.667,0.6675,3627.0 +1697699160000,0.6671,0.6671,0.6657,0.6657,45163.0 +1697699220000,0.6656,0.6662,0.662,0.6643,105262.0 +1697699280000,0.6642,0.6646,0.662,0.6643,39887.0 +1697699340000,0.6639,0.6654,0.6637,0.6653,31026.0 +1697699400000,0.6653,0.6653,0.665,0.6652,2849.0 +1697699460000,0.6653,0.6663,0.6653,0.6658,31560.0 +1697699520000,0.6657,0.666,0.6657,0.6657,7188.0 +1697699580000,0.6658,0.6662,0.6658,0.6662,9906.0 +1697699640000,0.666,0.6662,0.6658,0.6662,16483.0 +1697699700000,0.666,0.6661,0.6657,0.6657,8800.0 +1697699760000,0.6658,0.6661,0.6658,0.6658,6562.0 +1697699820000,0.6659,0.6663,0.6659,0.6659,9842.0 +1697699880000,0.6659,0.666,0.6658,0.6658,2548.0 +1697699940000,0.6657,0.6659,0.6657,0.6657,2174.0 +1697700000000,0.6659,0.6668,0.6659,0.6668,4778.0 +1697700060000,0.6666,0.6666,0.6664,0.6666,1168.0 +1697700120000,0.6665,0.6665,0.6662,0.6662,697.0 +1697700180000,0.6663,0.6666,0.6663,0.6666,620.0 +1697700240000,0.6666,0.6666,0.6663,0.6665,1328.0 +1697700300000,0.6665,0.6669,0.6664,0.6669,1261.0 +1697700360000,0.6668,0.6668,0.6642,0.6652,52600.0 +1697700420000,0.6654,0.6657,0.6652,0.6656,3926.0 +1697700480000,0.6658,0.6659,0.6656,0.6658,2457.0 +1697700540000,0.6658,0.666,0.6658,0.666,482.0 +1697700600000,0.666,0.6665,0.666,0.6661,6726.0 +1697700660000,0.666,0.6665,0.666,0.6663,1888.0 +1697700720000,0.6664,0.6667,0.6663,0.6663,3038.0 +1697700780000,0.6666,0.6673,0.6666,0.6673,4298.0 +1697700840000,0.6673,0.6677,0.6673,0.6677,3404.0 +1697700900000,0.6678,0.6689,0.6678,0.6688,8842.0 +1697700960000,0.6685,0.669,0.6671,0.6676,30149.0 +1697701020000,0.6676,0.6677,0.6672,0.6672,3491.0 +1697701080000,0.6674,0.6691,0.6674,0.6682,31037.0 +1697701140000,0.6682,0.6685,0.6679,0.6682,4461.0 +1697701200000,0.6685,0.6698,0.6685,0.6694,32807.0 +1697701260000,0.6694,0.6694,0.6689,0.6692,2630.0 +1697701320000,0.6692,0.6692,0.6687,0.669,2025.0 +1697701380000,0.6694,0.6697,0.6692,0.6697,1216.0 +1697701440000,0.6696,0.6699,0.6695,0.6698,5970.0 +1697701500000,0.6698,0.6705,0.6696,0.6705,17601.0 +1697701560000,0.6702,0.6703,0.6699,0.6702,4508.0 +1697701620000,0.6701,0.6701,0.6685,0.6699,25899.0 +1697701680000,0.6698,0.6699,0.6692,0.6696,3491.0 +1697701740000,0.6696,0.6699,0.6695,0.6699,550.0 +1697701800000,0.6701,0.6703,0.6697,0.6697,6991.0 +1697701860000,0.6699,0.6712,0.6699,0.6706,25020.0 +1697701920000,0.6706,0.6706,0.6705,0.6705,2817.0 +1697701980000,0.6706,0.6715,0.6706,0.6709,20948.0 +1697702040000,0.671,0.6713,0.671,0.6712,3619.0 +1697702100000,0.6712,0.6714,0.6697,0.6702,31672.0 +1697702160000,0.6701,0.6701,0.6691,0.6697,19747.0 +1697702220000,0.6696,0.6698,0.6695,0.6698,3055.0 +1697702280000,0.6698,0.6698,0.6682,0.6682,19980.0 +1697702340000,0.6682,0.6682,0.6682,0.6682,0.0 +1697702400000,0.6685,0.6687,0.6682,0.6686,6277.0 +1697702460000,0.6686,0.6688,0.6683,0.6687,6701.0 +1697702520000,0.6685,0.6698,0.6685,0.6697,13832.0 +1697702580000,0.6698,0.6699,0.6692,0.6696,7445.0 +1697702640000,0.6694,0.6703,0.6694,0.6703,5634.0 +1697702700000,0.6703,0.6709,0.6703,0.6708,6113.0 +1697702760000,0.6709,0.6712,0.6707,0.6712,9576.0 +1697702820000,0.6711,0.6718,0.6709,0.6718,37222.0 +1697702880000,0.6717,0.6718,0.6714,0.6716,14757.0 +1697702940000,0.6716,0.6719,0.6716,0.6719,2056.0 +1697703000000,0.6718,0.6718,0.6706,0.6707,15875.0 +1697703060000,0.6707,0.6708,0.6705,0.6706,2837.0 +1697703120000,0.6704,0.6717,0.6703,0.6705,25560.0 +1697703180000,0.6704,0.6709,0.6704,0.6707,9254.0 +1697703240000,0.6707,0.6707,0.6706,0.6707,915.0 +1697703300000,0.6706,0.6709,0.6706,0.6706,492.0 +1697703360000,0.6706,0.6709,0.6699,0.6701,3790.0 +1697703420000,0.6703,0.6703,0.6699,0.6701,819.0 +1697703480000,0.6699,0.6699,0.6691,0.6696,3352.0 +1697703540000,0.6695,0.6696,0.6693,0.6693,2461.0 +1697703600000,0.6692,0.6694,0.669,0.6692,3249.0 +1697703660000,0.669,0.669,0.6688,0.669,1147.0 +1697703720000,0.6689,0.6694,0.6689,0.6693,4217.0 +1697703780000,0.6694,0.67,0.6689,0.6689,11922.0 +1697703840000,0.6691,0.6691,0.6688,0.6689,773.0 +1697703900000,0.669,0.6691,0.6689,0.669,2932.0 +1697703960000,0.6691,0.6692,0.6691,0.6691,3346.0 +1697704020000,0.6691,0.6692,0.6691,0.6692,895.0 +1697704080000,0.6692,0.6692,0.6692,0.6692,493.0 +1697704140000,0.6692,0.6692,0.6692,0.6692,160.0 +1697704200000,0.6692,0.6693,0.6692,0.6692,603.0 +1697704260000,0.6692,0.6694,0.6692,0.6694,357.0 +1697704320000,0.6695,0.6696,0.6695,0.6696,882.0 +1697704380000,0.6698,0.6703,0.6698,0.6701,3823.0 +1697704440000,0.6702,0.6702,0.67,0.67,432.0 +1697704500000,0.67,0.67,0.6695,0.6696,2594.0 +1697704560000,0.6697,0.6697,0.6693,0.6694,1114.0 +1697704620000,0.6694,0.6699,0.6694,0.6699,1211.0 +1697704680000,0.6699,0.6699,0.6696,0.6697,2464.0 +1697704740000,0.6697,0.6697,0.6691,0.6694,4389.0 +1697704800000,0.6695,0.6705,0.6693,0.6702,19065.0 +1697704860000,0.6704,0.6706,0.6704,0.6706,437.0 +1697704920000,0.6706,0.6708,0.6706,0.6706,1270.0 +1697704980000,0.6706,0.6706,0.6706,0.6706,208.0 +1697705040000,0.6707,0.6708,0.6707,0.6708,1156.0 +1697705100000,0.6709,0.6709,0.6706,0.6706,5500.0 +1697705160000,0.6705,0.6705,0.6704,0.6704,401.0 +1697705220000,0.6705,0.6706,0.67,0.67,27719.0 +1697705280000,0.6702,0.6702,0.67,0.6702,3410.0 +1697705340000,0.6702,0.6703,0.67,0.6702,2953.0 +1697705400000,0.6701,0.6706,0.6701,0.6701,6642.0 +1697705460000,0.6701,0.6705,0.6701,0.6702,1408.0 +1697705520000,0.6703,0.6705,0.6703,0.6703,500.0 +1697705580000,0.6703,0.6704,0.6694,0.6695,14062.0 +1697705640000,0.6697,0.6698,0.6691,0.6692,5049.0 +1697705700000,0.6692,0.6693,0.6687,0.6689,2316.0 +1697705760000,0.6689,0.6691,0.6687,0.669,2076.0 +1697705820000,0.669,0.6692,0.6689,0.6689,2170.0 +1697705880000,0.6691,0.6694,0.6691,0.6694,1026.0 +1697705940000,0.6691,0.6691,0.6691,0.6691,163.0 +1697706000000,0.6691,0.6693,0.6687,0.6691,1131.0 +1697706060000,0.6688,0.6688,0.6686,0.6688,1155.0 +1697706120000,0.6688,0.6692,0.6686,0.6692,1921.0 +1697706180000,0.6689,0.6689,0.6687,0.6687,723.0 +1697706240000,0.6686,0.6689,0.6684,0.6689,4936.0 +1697706300000,0.6691,0.6691,0.6689,0.669,322.0 +1697706360000,0.6689,0.6692,0.6689,0.6692,461.0 +1697706420000,0.6695,0.6702,0.6682,0.6682,27337.0 +1697706480000,0.6681,0.6695,0.6673,0.6694,30917.0 +1697706540000,0.6697,0.67,0.6695,0.6696,9924.0 +1697706600000,0.6697,0.67,0.6696,0.67,454.0 +1697706660000,0.67,0.6703,0.67,0.6703,1882.0 +1697706720000,0.6706,0.6706,0.6705,0.6705,636.0 +1697706780000,0.6705,0.6708,0.6704,0.6704,802.0 +1697706840000,0.6705,0.6708,0.6697,0.6697,3868.0 +1697706900000,0.6696,0.6701,0.6694,0.6699,2656.0 +1697706960000,0.6703,0.6709,0.6703,0.6709,1417.0 +1697707020000,0.6709,0.6715,0.6708,0.6708,10963.0 +1697707080000,0.6708,0.6718,0.6707,0.6715,8579.0 +1697707140000,0.6714,0.6718,0.6714,0.6715,1092.0 +1697707200000,0.6715,0.6719,0.6715,0.6717,609.0 +1697707260000,0.6718,0.6719,0.6694,0.6702,32139.0 +1697707320000,0.6703,0.6711,0.6703,0.6711,2747.0 +1697707380000,0.6709,0.6709,0.6704,0.6704,2083.0 +1697707440000,0.6705,0.6705,0.6704,0.6704,116.0 +1697707500000,0.6703,0.6711,0.67,0.6707,11752.0 +1697707560000,0.6708,0.6711,0.6706,0.6711,1140.0 +1697707620000,0.6711,0.6711,0.6697,0.6704,14422.0 +1697707680000,0.6704,0.6704,0.6698,0.6698,2092.0 +1697707740000,0.6703,0.6705,0.6698,0.6699,3699.0 +1697707800000,0.6701,0.6703,0.6697,0.6702,2861.0 +1697707860000,0.6702,0.6703,0.6693,0.6694,4397.0 +1697707920000,0.6694,0.6698,0.6691,0.6697,3813.0 +1697707980000,0.6698,0.6707,0.6689,0.6689,10092.0 +1697708040000,0.6689,0.6696,0.6688,0.6694,2448.0 +1697708100000,0.6695,0.6696,0.6688,0.6689,9051.0 +1697708160000,0.6689,0.6694,0.6688,0.6692,1462.0 +1697708220000,0.6692,0.6695,0.6689,0.6689,3333.0 +1697708280000,0.6691,0.6697,0.6688,0.6697,1713.0 +1697708340000,0.6697,0.67,0.6691,0.6693,3865.0 +1697708400000,0.6695,0.6698,0.6695,0.6697,1534.0 +1697708460000,0.6696,0.6696,0.6692,0.6692,898.0 +1697708520000,0.6691,0.6692,0.669,0.6691,1494.0 +1697708580000,0.6691,0.6691,0.6685,0.6686,3929.0 +1697708640000,0.6687,0.6688,0.6683,0.6687,9412.0 +1697708700000,0.6686,0.6688,0.6682,0.6685,13594.0 +1697708760000,0.6681,0.6683,0.668,0.6683,1013.0 +1697708820000,0.6684,0.6688,0.6684,0.6686,1239.0 +1697708880000,0.6685,0.6688,0.6679,0.6681,1353.0 +1697708940000,0.6681,0.6681,0.6675,0.6675,625.0 +1697709000000,0.6675,0.6679,0.6675,0.6677,592.0 +1697709060000,0.6678,0.668,0.6669,0.6673,18898.0 +1697709120000,0.6672,0.6676,0.6663,0.6663,9651.0 +1697709180000,0.6665,0.6669,0.6664,0.6667,1768.0 +1697709240000,0.6666,0.6666,0.6662,0.6662,2696.0 +1697709300000,0.6664,0.6673,0.6664,0.6673,2727.0 +1697709360000,0.6676,0.6678,0.6672,0.6672,2289.0 +1697709420000,0.6673,0.6677,0.6673,0.6677,1008.0 +1697709480000,0.6676,0.6692,0.6674,0.6688,33126.0 +1697709540000,0.6687,0.6692,0.6685,0.6685,5894.0 +1697709600000,0.6685,0.6692,0.6685,0.6686,4978.0 +1697709660000,0.6685,0.6687,0.6679,0.6681,5116.0 +1697709720000,0.6681,0.6685,0.6681,0.6685,4027.0 +1697709780000,0.6685,0.669,0.6685,0.6687,2821.0 +1697709840000,0.6687,0.6701,0.6685,0.6696,15336.0 +1697709900000,0.6698,0.67,0.6693,0.67,17200.0 +1697709960000,0.6699,0.6717,0.6699,0.6712,31305.0 +1697710020000,0.6711,0.673,0.671,0.672,26491.0 +1697710080000,0.6722,0.6736,0.6722,0.673,18119.0 +1697710140000,0.6731,0.6739,0.6714,0.6714,34760.0 +1697710200000,0.6715,0.6726,0.6713,0.6723,10486.0 +1697710260000,0.6725,0.6727,0.6702,0.6717,24858.0 +1697710320000,0.6719,0.6724,0.6718,0.672,5732.0 +1697710380000,0.6719,0.6719,0.6707,0.6707,13864.0 +1697710440000,0.6709,0.672,0.6704,0.672,9453.0 +1697710500000,0.672,0.6722,0.6707,0.6707,3354.0 +1697710560000,0.671,0.6716,0.6708,0.6714,1625.0 +1697710620000,0.6712,0.6712,0.6706,0.6709,1022.0 +1697710680000,0.6706,0.6713,0.6706,0.671,426.0 +1697710740000,0.6711,0.6712,0.6711,0.6712,54.0 +1697710800000,0.6714,0.6716,0.6709,0.6712,3833.0 +1697710860000,0.6711,0.6711,0.6709,0.6711,369.0 +1697710920000,0.6711,0.6719,0.6711,0.6718,5098.0 +1697710980000,0.6716,0.6718,0.6712,0.6713,712.0 +1697711040000,0.6712,0.6712,0.6702,0.6708,2611.0 +1697711100000,0.6708,0.6715,0.6708,0.6709,2111.0 +1697711160000,0.6708,0.6708,0.6698,0.6698,4788.0 +1697711220000,0.6697,0.6717,0.6697,0.6708,29505.0 +1697711280000,0.671,0.673,0.671,0.6725,45335.0 +1697711340000,0.6724,0.6724,0.672,0.672,2235.0 +1697711400000,0.672,0.6724,0.6719,0.6721,8187.0 +1697711460000,0.6721,0.6727,0.6719,0.6719,5684.0 +1697711520000,0.672,0.672,0.6719,0.6719,718.0 +1697711580000,0.6719,0.6723,0.6719,0.6723,662.0 +1697711640000,0.6719,0.6723,0.6713,0.6714,4552.0 +1697711700000,0.6716,0.672,0.6711,0.6715,7827.0 +1697711760000,0.6715,0.6721,0.6715,0.6715,2869.0 +1697711820000,0.6712,0.672,0.6712,0.672,3794.0 +1697711880000,0.672,0.6726,0.672,0.6724,1501.0 +1697711940000,0.6724,0.6735,0.6724,0.6735,4596.0 +1697712000000,0.6736,0.6736,0.6726,0.6729,12349.0 +1697712060000,0.6732,0.6733,0.6732,0.6733,160.0 +1697712120000,0.6732,0.6739,0.6732,0.6736,2264.0 +1697712180000,0.674,0.674,0.6736,0.6736,1274.0 +1697712240000,0.6739,0.674,0.6732,0.6737,2340.0 +1697712300000,0.6736,0.6753,0.6733,0.6739,20476.0 +1697712360000,0.674,0.6744,0.674,0.6742,3045.0 +1697712420000,0.6741,0.6743,0.674,0.6742,4626.0 +1697712480000,0.6744,0.6745,0.6732,0.6736,11089.0 +1697712540000,0.6735,0.674,0.6735,0.6739,3109.0 +1697712600000,0.6738,0.6743,0.6736,0.6742,4434.0 +1697712660000,0.6743,0.6746,0.674,0.674,2363.0 +1697712720000,0.6741,0.6745,0.6738,0.6738,895.0 +1697712780000,0.6737,0.6739,0.6732,0.6736,7497.0 +1697712840000,0.6735,0.674,0.6735,0.6736,2185.0 +1697712900000,0.6736,0.6741,0.6736,0.6736,1190.0 +1697712960000,0.6737,0.6737,0.6734,0.6734,930.0 +1697713020000,0.6732,0.6736,0.6731,0.6735,2010.0 +1697713080000,0.6734,0.6735,0.6734,0.6735,867.0 +1697713140000,0.6736,0.6738,0.6736,0.6736,1558.0 +1697713200000,0.6737,0.6743,0.6737,0.6739,2400.0 +1697713260000,0.6734,0.674,0.6733,0.6736,6582.0 +1697713320000,0.6735,0.6741,0.6731,0.6731,2062.0 +1697713380000,0.6734,0.6738,0.6733,0.6733,1779.0 +1697713440000,0.6733,0.674,0.6733,0.674,1286.0 +1697713500000,0.6741,0.6747,0.6741,0.6747,4349.0 +1697713560000,0.6747,0.6759,0.6747,0.6757,27844.0 +1697713620000,0.6756,0.6756,0.6734,0.6745,44706.0 +1697713680000,0.6747,0.675,0.6735,0.6741,18062.0 +1697713740000,0.6741,0.6742,0.6735,0.6742,7575.0 +1697713800000,0.6742,0.6745,0.674,0.6742,1760.0 +1697713860000,0.6741,0.6741,0.6735,0.6736,2030.0 +1697713920000,0.6737,0.6739,0.6736,0.6739,1024.0 +1697713980000,0.674,0.674,0.6733,0.6733,3404.0 +1697714040000,0.6733,0.6733,0.6727,0.6727,3063.0 +1697714100000,0.6726,0.6729,0.6726,0.6727,2409.0 +1697714160000,0.6727,0.6738,0.6726,0.6735,17430.0 +1697714220000,0.6737,0.6737,0.6733,0.6735,1351.0 +1697714280000,0.6736,0.674,0.6733,0.674,3821.0 +1697714340000,0.674,0.674,0.6734,0.6738,1674.0 +1697714400000,0.6736,0.6743,0.6736,0.6737,2432.0 +1697714460000,0.6737,0.6739,0.6734,0.6736,1715.0 +1697714520000,0.6734,0.6734,0.6732,0.6733,142.0 +1697714580000,0.6734,0.6738,0.6733,0.6738,4954.0 +1697714640000,0.6735,0.6739,0.6727,0.6729,13617.0 +1697714700000,0.6727,0.6728,0.6726,0.6727,1851.0 +1697714760000,0.6725,0.6726,0.6725,0.6726,148.0 +1697714820000,0.6728,0.6729,0.6728,0.6729,582.0 +1697714880000,0.6728,0.6728,0.6728,0.6728,351.0 +1697714940000,0.6729,0.6729,0.6727,0.6729,16872.0 +1697715000000,0.6727,0.6729,0.6722,0.6727,2886.0 +1697715060000,0.6724,0.6724,0.6724,0.6724,74.0 +1697715120000,0.6726,0.6729,0.6726,0.6727,1026.0 +1697715180000,0.6729,0.6731,0.6721,0.6728,13740.0 +1697715240000,0.6725,0.6725,0.6723,0.6723,1709.0 +1697715300000,0.6724,0.6727,0.6724,0.6725,191.0 +1697715360000,0.6725,0.6725,0.6723,0.6723,334.0 +1697715420000,0.6723,0.6731,0.6723,0.6726,1388.0 +1697715480000,0.6729,0.6729,0.6729,0.6729,66.0 +1697715540000,0.6729,0.673,0.6723,0.6727,1252.0 +1697715600000,0.6729,0.6731,0.6726,0.673,1022.0 +1697715660000,0.6729,0.6735,0.6729,0.6732,1442.0 +1697715720000,0.673,0.6732,0.6729,0.6731,2677.0 +1697715780000,0.6731,0.6731,0.6724,0.6724,4564.0 +1697715840000,0.6722,0.6727,0.6722,0.6725,987.0 +1697715900000,0.6724,0.6728,0.6724,0.6727,2408.0 +1697715960000,0.6725,0.6726,0.672,0.6721,3716.0 +1697716020000,0.6722,0.6727,0.6721,0.6724,4201.0 +1697716080000,0.6722,0.6727,0.6722,0.6726,1294.0 +1697716140000,0.6724,0.673,0.6723,0.6727,1893.0 +1697716200000,0.6727,0.6732,0.6727,0.6729,557.0 +1697716260000,0.6729,0.6733,0.6729,0.6732,629.0 +1697716320000,0.673,0.6733,0.6727,0.6733,872.0 +1697716380000,0.6734,0.6737,0.6733,0.6734,738.0 +1697716440000,0.6736,0.6737,0.6736,0.6737,418.0 +1697716500000,0.6736,0.674,0.6735,0.6738,3022.0 +1697716560000,0.6739,0.6742,0.6738,0.6738,845.0 +1697716620000,0.6738,0.6743,0.6738,0.6743,1867.0 +1697716680000,0.6743,0.6743,0.6743,0.6743,1985.0 +1697716740000,0.6742,0.6742,0.6736,0.6737,9181.0 +1697716800000,0.6737,0.6749,0.6737,0.6742,10107.0 +1697716860000,0.6741,0.6744,0.674,0.6744,2042.0 +1697716920000,0.6741,0.6746,0.674,0.6742,1060.0 +1697716980000,0.6744,0.6752,0.6743,0.6752,3715.0 +1697717040000,0.6747,0.6749,0.6746,0.6749,1794.0 +1697717100000,0.6749,0.6754,0.6747,0.6747,11573.0 +1697717160000,0.6748,0.6751,0.6748,0.6748,997.0 +1697717220000,0.6748,0.677,0.6747,0.6759,85309.0 +1697717280000,0.6758,0.6761,0.6754,0.6757,3431.0 +1697717340000,0.676,0.677,0.6756,0.6757,22756.0 +1697717400000,0.6756,0.6762,0.6754,0.6761,2996.0 +1697717460000,0.6762,0.6783,0.6762,0.6774,64255.0 +1697717520000,0.6775,0.6786,0.6772,0.6774,11907.0 +1697717580000,0.6774,0.6784,0.6774,0.6779,10901.0 +1697717640000,0.678,0.678,0.6776,0.678,372.0 +1697717700000,0.6778,0.6784,0.6771,0.6777,16503.0 +1697717760000,0.6774,0.6782,0.6771,0.6777,30765.0 +1697717820000,0.6778,0.6778,0.6771,0.6773,2609.0 +1697717880000,0.6774,0.6791,0.6773,0.6783,25118.0 +1697717940000,0.6782,0.6783,0.677,0.6777,10509.0 +1697718000000,0.6776,0.6793,0.6776,0.6785,8680.0 +1697718060000,0.6786,0.6792,0.6786,0.6792,809.0 +1697718120000,0.6793,0.6794,0.6783,0.6784,2551.0 +1697718180000,0.6786,0.6793,0.6782,0.6788,5861.0 +1697718240000,0.6787,0.6788,0.6775,0.6775,16554.0 +1697718300000,0.6776,0.6776,0.677,0.6772,2118.0 +1697718360000,0.677,0.6776,0.677,0.677,1876.0 +1697718420000,0.6773,0.6775,0.6773,0.6774,863.0 +1697718480000,0.6774,0.6775,0.677,0.6772,3449.0 +1697718540000,0.6771,0.6771,0.6763,0.6769,5463.0 +1697718600000,0.6769,0.6774,0.6759,0.6767,7460.0 +1697718660000,0.6768,0.6775,0.6768,0.6768,2531.0 +1697718720000,0.6768,0.6778,0.6767,0.6778,3037.0 +1697718780000,0.6778,0.6781,0.6776,0.6778,780.0 +1697718840000,0.6776,0.6776,0.6771,0.6771,474.0 +1697718900000,0.6771,0.6771,0.6767,0.6769,4741.0 +1697718960000,0.677,0.6773,0.677,0.6773,696.0 +1697719020000,0.6773,0.6777,0.6772,0.6774,1970.0 +1697719080000,0.6775,0.6776,0.6774,0.6775,1658.0 +1697719140000,0.6775,0.6792,0.6775,0.6787,42706.0 +1697719200000,0.6787,0.6802,0.6786,0.6795,41530.0 +1697719260000,0.6796,0.68,0.6789,0.6793,16068.0 +1697719320000,0.6795,0.6798,0.679,0.679,2641.0 +1697719380000,0.679,0.6792,0.6789,0.6789,9980.0 +1697719440000,0.6787,0.6788,0.6782,0.6787,30152.0 +1697719500000,0.6788,0.6789,0.6787,0.6788,2429.0 +1697719560000,0.6788,0.679,0.6788,0.679,1925.0 +1697719620000,0.6791,0.6793,0.6788,0.6791,7019.0 +1697719680000,0.6792,0.6806,0.6791,0.6805,11541.0 +1697719740000,0.6802,0.6813,0.68,0.6805,9539.0 +1697719800000,0.6804,0.6817,0.6804,0.6813,14272.0 +1697719860000,0.6813,0.6823,0.6811,0.6814,33815.0 +1697719920000,0.6812,0.6822,0.6811,0.6818,6403.0 +1697719980000,0.6817,0.6825,0.6814,0.6824,22098.0 +1697720040000,0.6824,0.6827,0.6823,0.6825,2286.0 +1697720100000,0.6824,0.6828,0.682,0.682,13534.0 +1697720160000,0.682,0.682,0.6809,0.6809,14948.0 +1697720220000,0.6811,0.6821,0.6811,0.6814,2722.0 +1697720280000,0.6813,0.6814,0.681,0.6811,4446.0 +1697720340000,0.6812,0.6817,0.6812,0.6817,1152.0 +1697720400000,0.6816,0.6816,0.6806,0.6806,14578.0 +1697720460000,0.6806,0.6806,0.6798,0.6798,15023.0 +1697720520000,0.6798,0.68,0.6793,0.6797,11893.0 +1697720580000,0.6794,0.6798,0.6794,0.6795,4039.0 +1697720640000,0.6796,0.6805,0.6795,0.6798,10125.0 +1697720700000,0.68,0.6814,0.68,0.681,15048.0 +1697720760000,0.6809,0.6811,0.6807,0.6809,3375.0 +1697720820000,0.6811,0.6821,0.6811,0.6818,13550.0 +1697720880000,0.6817,0.6832,0.6814,0.6826,26135.0 +1697720940000,0.6826,0.6829,0.6823,0.6826,8870.0 +1697721000000,0.6826,0.6831,0.6823,0.6831,4077.0 +1697721060000,0.6831,0.6832,0.6827,0.6832,2482.0 +1697721120000,0.683,0.6833,0.6828,0.683,8165.0 +1697721180000,0.683,0.683,0.6826,0.683,845.0 +1697721240000,0.6829,0.683,0.6824,0.6827,2534.0 +1697721300000,0.6827,0.6837,0.6823,0.6833,13127.0 +1697721360000,0.6834,0.6836,0.6829,0.6836,1540.0 +1697721420000,0.6836,0.6846,0.6832,0.6837,19432.0 +1697721480000,0.6838,0.6877,0.6836,0.6847,130852.0 +1697721540000,0.6846,0.6847,0.6839,0.6839,21712.0 +1697721600000,0.684,0.6841,0.6834,0.6836,13884.0 +1697721660000,0.6838,0.6841,0.6825,0.6831,37902.0 +1697721720000,0.6831,0.684,0.6829,0.6839,5333.0 +1697721780000,0.6837,0.6846,0.6835,0.6841,10527.0 +1697721840000,0.6844,0.6849,0.6844,0.6846,5761.0 +1697721900000,0.6846,0.6852,0.6841,0.6845,5774.0 +1697721960000,0.6845,0.6856,0.6842,0.6856,6421.0 +1697722020000,0.6857,0.6866,0.6855,0.6864,21143.0 +1697722080000,0.6865,0.6871,0.6859,0.686,24073.0 +1697722140000,0.686,0.6867,0.6853,0.6866,19476.0 +1697722200000,0.6867,0.689,0.6863,0.6885,82224.0 +1697722260000,0.6888,0.69,0.6884,0.6887,48909.0 +1697722320000,0.6887,0.6889,0.687,0.6885,48057.0 +1697722380000,0.6885,0.6918,0.6883,0.6886,81853.0 +1697722440000,0.6885,0.6903,0.6882,0.6885,49510.0 +1697722500000,0.6884,0.6903,0.688,0.6894,25448.0 +1697722560000,0.6899,0.6899,0.6874,0.6875,45783.0 +1697722620000,0.6877,0.6879,0.6872,0.6875,22523.0 +1697722680000,0.6876,0.6921,0.6873,0.6903,88199.0 +1697722740000,0.6902,0.6928,0.6895,0.6904,94674.0 +1697722800000,0.6904,0.6904,0.6892,0.6898,25187.0 +1697722860000,0.6896,0.6896,0.6885,0.6888,17341.0 +1697722920000,0.6888,0.6888,0.688,0.688,20846.0 +1697722980000,0.688,0.688,0.687,0.687,33339.0 +1697723040000,0.6872,0.6872,0.6866,0.6868,12540.0 +1697723100000,0.6866,0.6875,0.6866,0.6872,6535.0 +1697723160000,0.6869,0.6869,0.6851,0.6855,29711.0 +1697723220000,0.6855,0.6873,0.6854,0.6866,17453.0 +1697723280000,0.6864,0.6865,0.6862,0.6862,1343.0 +1697723340000,0.6861,0.6868,0.686,0.6867,4375.0 +1697723400000,0.6867,0.6871,0.6867,0.6869,2869.0 +1697723460000,0.6868,0.6868,0.686,0.6863,1756.0 +1697723520000,0.6862,0.6871,0.6862,0.687,5384.0 +1697723580000,0.6867,0.6883,0.6867,0.6883,24429.0 +1697723640000,0.6885,0.6885,0.6867,0.6868,17640.0 +1697723700000,0.687,0.6871,0.6858,0.6861,3412.0 +1697723760000,0.6862,0.6865,0.685,0.6851,26212.0 +1697723820000,0.6853,0.6855,0.6843,0.6848,22604.0 +1697723880000,0.6844,0.6844,0.6832,0.6839,15093.0 +1697723940000,0.6838,0.6844,0.6832,0.684,10464.0 +1697724000000,0.6841,0.6847,0.6829,0.6847,17637.0 +1697724060000,0.6845,0.6847,0.683,0.6832,19553.0 +1697724120000,0.6831,0.6835,0.6831,0.6835,4285.0 +1697724180000,0.6836,0.6841,0.6836,0.6841,1910.0 +1697724240000,0.6842,0.6864,0.6842,0.686,28047.0 +1697724300000,0.686,0.6873,0.686,0.6872,15997.0 +1697724360000,0.6872,0.6884,0.687,0.6883,30105.0 +1697724420000,0.6882,0.6882,0.687,0.6872,15590.0 +1697724480000,0.6871,0.6878,0.687,0.687,5366.0 +1697724540000,0.6871,0.688,0.6871,0.6879,16756.0 +1697724600000,0.688,0.6891,0.688,0.6888,11332.0 +1697724660000,0.6888,0.6907,0.6874,0.6875,75975.0 +1697724720000,0.6876,0.6886,0.6867,0.687,40119.0 +1697724780000,0.6871,0.6876,0.6868,0.6871,4477.0 +1697724840000,0.6872,0.6888,0.6868,0.6887,28886.0 +1697724900000,0.6886,0.6889,0.6872,0.6872,12710.0 +1697724960000,0.6873,0.6879,0.6873,0.6878,4890.0 +1697725020000,0.6878,0.6887,0.687,0.6871,10124.0 +1697725080000,0.687,0.6872,0.6862,0.6864,12967.0 +1697725140000,0.6867,0.6867,0.6862,0.6864,4707.0 +1697725200000,0.6865,0.6886,0.6865,0.6883,18158.0 +1697725260000,0.6884,0.6887,0.6879,0.6879,6034.0 +1697725320000,0.6878,0.6878,0.6874,0.6875,1044.0 +1697725380000,0.6875,0.6883,0.6874,0.6876,12617.0 +1697725440000,0.6875,0.6875,0.6873,0.6875,8191.0 +1697725500000,0.6875,0.6877,0.6872,0.6873,6379.0 +1697725560000,0.6876,0.6876,0.6868,0.6868,1210.0 +1697725620000,0.6871,0.6874,0.687,0.6871,9181.0 +1697725680000,0.6871,0.6873,0.6867,0.6867,1401.0 +1697725740000,0.6868,0.6871,0.6864,0.6871,6816.0 +1697725800000,0.6869,0.6872,0.6869,0.6872,2120.0 +1697725860000,0.687,0.6875,0.687,0.6875,3759.0 +1697725920000,0.6874,0.6874,0.6857,0.6858,42326.0 +1697725980000,0.6859,0.6865,0.6858,0.6863,5700.0 +1697726040000,0.6862,0.6865,0.6861,0.6864,2729.0 +1697726100000,0.6864,0.6888,0.6864,0.6887,57201.0 +1697726160000,0.6889,0.6891,0.6881,0.6886,5712.0 +1697726220000,0.6883,0.6895,0.6882,0.6892,5045.0 +1697726280000,0.6893,0.6894,0.6884,0.6884,5416.0 +1697726340000,0.6886,0.69,0.6886,0.6894,10068.0 +1697726400000,0.6894,0.6897,0.689,0.6894,6681.0 +1697726460000,0.6892,0.6895,0.6891,0.6892,1647.0 +1697726520000,0.6892,0.6899,0.6892,0.6899,2803.0 +1697726580000,0.6895,0.6896,0.6891,0.6891,6421.0 +1697726640000,0.6895,0.6895,0.6891,0.6891,624.0 +1697726700000,0.6891,0.6897,0.6889,0.6889,10672.0 +1697726760000,0.6891,0.6897,0.6891,0.6897,1753.0 +1697726820000,0.6893,0.6897,0.6893,0.6894,855.0 +1697726880000,0.6897,0.69,0.6892,0.6896,3410.0 +1697726940000,0.6897,0.6901,0.6896,0.6901,12267.0 +1697727000000,0.69,0.6919,0.69,0.6916,22408.0 +1697727060000,0.692,0.6931,0.6912,0.6916,27224.0 +1697727120000,0.6919,0.6928,0.6916,0.692,6465.0 +1697727180000,0.6917,0.6917,0.6906,0.6906,7298.0 +1697727240000,0.6905,0.6922,0.6898,0.6922,30066.0 +1697727300000,0.6919,0.6929,0.6918,0.6925,9725.0 +1697727360000,0.6926,0.693,0.6921,0.6921,18209.0 +1697727420000,0.6924,0.693,0.692,0.6926,8583.0 +1697727480000,0.6923,0.6927,0.6922,0.6923,3986.0 +1697727540000,0.6924,0.6939,0.6907,0.6915,76744.0 +1697727600000,0.6913,0.692,0.6909,0.6918,14042.0 +1697727660000,0.6919,0.6932,0.6915,0.6923,13018.0 +1697727720000,0.6921,0.6937,0.692,0.6931,16864.0 +1697727780000,0.693,0.6937,0.6915,0.6924,17510.0 +1697727840000,0.6921,0.6961,0.6921,0.6957,66955.0 +1697727900000,0.6957,0.6967,0.6943,0.6947,24231.0 +1697727960000,0.6947,0.6951,0.6928,0.6929,57263.0 +1697728020000,0.6929,0.6933,0.6922,0.6932,18522.0 +1697728080000,0.6931,0.6944,0.6929,0.6944,15593.0 +1697728140000,0.6942,0.6944,0.693,0.6939,16788.0 +1697728200000,0.6939,0.6955,0.6938,0.6952,44673.0 +1697728260000,0.6951,0.6954,0.6938,0.6938,14546.0 +1697728320000,0.6941,0.6951,0.6941,0.6942,3484.0 +1697728380000,0.6944,0.6944,0.6936,0.6939,2601.0 +1697728440000,0.6939,0.6942,0.6938,0.6939,4878.0 +1697728500000,0.6937,0.694,0.6903,0.6903,112334.0 +1697728560000,0.6902,0.6918,0.6893,0.6893,38913.0 +1697728620000,0.6893,0.6908,0.689,0.6904,27969.0 +1697728680000,0.6904,0.6911,0.6895,0.6901,17210.0 +1697728740000,0.6902,0.6911,0.6902,0.691,5251.0 +1697728800000,0.691,0.6913,0.6893,0.6897,30251.0 +1697728860000,0.6895,0.6898,0.6873,0.6873,18942.0 +1697728920000,0.6875,0.6886,0.6874,0.6883,8303.0 +1697728980000,0.6883,0.6888,0.6873,0.6887,12849.0 +1697729040000,0.6883,0.6888,0.6873,0.6884,19130.0 +1697729100000,0.6883,0.6891,0.6878,0.6879,4259.0 +1697729160000,0.6877,0.6885,0.6861,0.6861,25818.0 +1697729220000,0.6865,0.6876,0.6865,0.6872,15428.0 +1697729280000,0.6871,0.6881,0.6871,0.6876,6546.0 +1697729340000,0.6879,0.6885,0.6875,0.6884,9785.0 +1697729400000,0.6883,0.6884,0.6866,0.6873,13296.0 +1697729460000,0.6872,0.6882,0.6871,0.688,14448.0 +1697729520000,0.6878,0.6885,0.6873,0.6876,14791.0 +1697729580000,0.6877,0.6907,0.6877,0.6905,59739.0 +1697729640000,0.6905,0.6907,0.6898,0.6901,8561.0 +1697729700000,0.6901,0.6907,0.6901,0.6905,5409.0 +1697729760000,0.6905,0.6908,0.6893,0.6903,12770.0 +1697729820000,0.6902,0.6905,0.6896,0.6904,7015.0 +1697729880000,0.6905,0.6909,0.6892,0.6896,9637.0 +1697729940000,0.6895,0.6896,0.6891,0.6894,8707.0 +1697730000000,0.6894,0.6898,0.6892,0.6893,1913.0 +1697730060000,0.6893,0.6898,0.6891,0.6896,3818.0 +1697730120000,0.6894,0.6895,0.6892,0.6895,1926.0 +1697730180000,0.6896,0.6904,0.6889,0.6895,18907.0 +1697730240000,0.6897,0.6904,0.6893,0.6893,9910.0 +1697730300000,0.6894,0.6904,0.6894,0.6897,6693.0 +1697730360000,0.6896,0.6902,0.6893,0.6898,7202.0 +1697730420000,0.6898,0.69,0.6895,0.6895,7255.0 +1697730480000,0.6896,0.6898,0.6883,0.6886,13302.0 +1697730540000,0.6887,0.6893,0.688,0.6891,19152.0 +1697730600000,0.689,0.689,0.688,0.6881,3136.0 +1697730660000,0.688,0.6902,0.688,0.6902,31165.0 +1697730720000,0.6902,0.6915,0.6897,0.6909,29010.0 +1697730780000,0.6906,0.691,0.6894,0.6895,7114.0 +1697730840000,0.6893,0.6897,0.6893,0.6897,4283.0 +1697730900000,0.6897,0.6901,0.689,0.689,11786.0 +1697730960000,0.6889,0.6897,0.6884,0.6888,16386.0 +1697731020000,0.6888,0.6893,0.6887,0.689,5641.0 +1697731080000,0.6888,0.6888,0.6879,0.6883,6335.0 +1697731140000,0.6885,0.6889,0.6881,0.6887,5143.0 +1697731200000,0.6885,0.6893,0.6877,0.6886,16934.0 +1697731260000,0.6888,0.6914,0.6888,0.6906,19997.0 +1697731320000,0.6909,0.691,0.6895,0.69,15212.0 +1697731380000,0.69,0.6903,0.6895,0.6895,5739.0 +1697731440000,0.6895,0.6909,0.6895,0.6903,15994.0 +1697731500000,0.6903,0.6918,0.6892,0.69,53051.0 +1697731560000,0.6898,0.6907,0.6886,0.6907,34210.0 +1697731620000,0.6907,0.6918,0.6906,0.6915,17182.0 +1697731680000,0.6916,0.6922,0.6913,0.6921,17874.0 +1697731740000,0.6923,0.6923,0.6914,0.6915,11847.0 +1697731800000,0.6914,0.6919,0.6912,0.6916,3767.0 +1697731860000,0.6917,0.692,0.6907,0.6908,6912.0 +1697731920000,0.6907,0.6912,0.6902,0.6911,3435.0 +1697731980000,0.6912,0.6919,0.6912,0.6915,10155.0 +1697732040000,0.6916,0.6918,0.69,0.6911,27979.0 +1697732100000,0.691,0.6917,0.6905,0.6913,9123.0 +1697732160000,0.6911,0.694,0.6911,0.693,26925.0 +1697732220000,0.6931,0.6934,0.6921,0.6933,12361.0 +1697732280000,0.6935,0.6952,0.6933,0.6952,16676.0 +1697732340000,0.6951,0.6953,0.6924,0.6941,54260.0 +1697732400000,0.6939,0.694,0.6924,0.6927,8790.0 +1697732460000,0.6926,0.6933,0.6921,0.6926,8317.0 +1697732520000,0.6921,0.693,0.6921,0.6928,4999.0 +1697732580000,0.6927,0.6939,0.6926,0.6934,11599.0 +1697732640000,0.6934,0.6942,0.6934,0.6941,9113.0 +1697732700000,0.6941,0.6952,0.6928,0.6929,12861.0 +1697732760000,0.6926,0.6936,0.6921,0.6928,19167.0 +1697732820000,0.6927,0.693,0.6924,0.6925,10999.0 +1697732880000,0.6926,0.6926,0.6915,0.6919,8359.0 +1697732940000,0.6918,0.6919,0.6905,0.6907,14883.0 +1697733000000,0.6907,0.6919,0.6906,0.6913,10932.0 +1697733060000,0.6914,0.6915,0.6904,0.6904,7759.0 +1697733120000,0.6903,0.6903,0.6892,0.6895,6657.0 +1697733180000,0.6894,0.6907,0.6894,0.6905,6288.0 +1697733240000,0.6903,0.6903,0.6892,0.6892,11204.0 +1697733300000,0.6891,0.6893,0.6883,0.6892,12080.0 +1697733360000,0.6892,0.6893,0.6881,0.6893,5924.0 +1697733420000,0.6891,0.6896,0.6885,0.6887,8768.0 +1697733480000,0.6884,0.6894,0.688,0.6894,6564.0 +1697733540000,0.6889,0.6895,0.6888,0.6894,4156.0 +1697733600000,0.6891,0.6899,0.6891,0.6899,2792.0 +1697733660000,0.6898,0.6898,0.6893,0.6895,103.0 +1697733720000,0.6892,0.6897,0.6889,0.6891,2945.0 +1697733780000,0.689,0.6894,0.689,0.6894,2019.0 +1697733840000,0.6895,0.6901,0.6885,0.6885,7520.0 +1697733900000,0.6886,0.6896,0.688,0.6884,15356.0 +1697733960000,0.6884,0.6885,0.6877,0.6883,8736.0 +1697734020000,0.6883,0.6888,0.6879,0.6888,7392.0 +1697734080000,0.6885,0.6887,0.6882,0.6885,5952.0 +1697734140000,0.6882,0.6889,0.6882,0.6884,5146.0 +1697734200000,0.6882,0.6891,0.6877,0.6889,5814.0 +1697734260000,0.6889,0.6889,0.6884,0.6889,1738.0 +1697734320000,0.6882,0.6883,0.6878,0.6879,1879.0 +1697734380000,0.6877,0.6884,0.6876,0.6881,9908.0 +1697734440000,0.6878,0.6882,0.6878,0.6878,7354.0 +1697734500000,0.6879,0.6885,0.6878,0.6878,10873.0 +1697734560000,0.6876,0.6878,0.6872,0.6876,12643.0 +1697734620000,0.6875,0.6877,0.6875,0.6875,4102.0 +1697734680000,0.6876,0.6882,0.6874,0.6879,4394.0 +1697734740000,0.6879,0.688,0.6878,0.6879,8206.0 +1697734800000,0.6881,0.6884,0.6875,0.6875,8699.0 +1697734860000,0.6877,0.688,0.6873,0.6875,3092.0 +1697734920000,0.6876,0.6883,0.6876,0.6883,6599.0 +1697734980000,0.6881,0.6881,0.6876,0.6877,10647.0 +1697735040000,0.6879,0.688,0.6875,0.6875,11474.0 +1697735100000,0.6874,0.6875,0.6873,0.6873,2330.0 +1697735160000,0.6872,0.6876,0.6872,0.6875,1924.0 +1697735220000,0.6876,0.688,0.6876,0.688,15550.0 +1697735280000,0.6879,0.6879,0.6877,0.6878,9502.0 +1697735340000,0.6878,0.6883,0.6878,0.6883,21556.0 +1697735400000,0.6881,0.6882,0.6876,0.6882,14256.0 +1697735460000,0.6884,0.6885,0.6882,0.6884,1431.0 +1697735520000,0.6885,0.6893,0.6884,0.6893,8075.0 +1697735580000,0.6888,0.6891,0.6887,0.6891,3851.0 +1697735640000,0.6892,0.6897,0.6891,0.6891,4970.0 +1697735700000,0.6888,0.6893,0.6888,0.6892,5583.0 +1697735760000,0.6891,0.6903,0.689,0.6898,7819.0 +1697735820000,0.6899,0.6901,0.6897,0.6897,1983.0 +1697735880000,0.6896,0.6902,0.6896,0.6902,2716.0 +1697735940000,0.6902,0.6904,0.6895,0.69,5468.0 +1697736000000,0.69,0.6902,0.6894,0.6894,1680.0 +1697736060000,0.6893,0.6902,0.6891,0.6896,3809.0 +1697736120000,0.6898,0.6905,0.6897,0.69,3914.0 +1697736180000,0.6901,0.6906,0.6901,0.6903,482.0 +1697736240000,0.6906,0.6906,0.6903,0.6904,944.0 +1697736300000,0.69,0.6903,0.6895,0.6895,2116.0 +1697736360000,0.6895,0.6895,0.6886,0.6888,1883.0 +1697736420000,0.6889,0.689,0.6883,0.6883,1037.0 +1697736480000,0.6883,0.6883,0.6875,0.688,4274.0 +1697736540000,0.6881,0.6881,0.6874,0.6881,7248.0 +1697736600000,0.688,0.6882,0.6873,0.688,7561.0 +1697736660000,0.6886,0.6887,0.6877,0.6878,4395.0 +1697736720000,0.6879,0.6883,0.6878,0.6879,4359.0 +1697736780000,0.6878,0.6883,0.6878,0.6883,2452.0 +1697736840000,0.688,0.6886,0.6877,0.6886,4218.0 +1697736900000,0.6886,0.6886,0.6875,0.6878,17696.0 +1697736960000,0.6877,0.688,0.6873,0.6873,3436.0 +1697737020000,0.6873,0.6873,0.6867,0.6872,6381.0 +1697737080000,0.6871,0.6877,0.687,0.687,2982.0 +1697737140000,0.6867,0.6871,0.6867,0.6867,2123.0 +1697737200000,0.6867,0.6872,0.6866,0.6867,6785.0 +1697737260000,0.687,0.687,0.6861,0.6863,2378.0 +1697737320000,0.6862,0.6867,0.6856,0.6856,5181.0 +1697737380000,0.6857,0.6861,0.685,0.6853,29826.0 +1697737440000,0.6853,0.6857,0.6853,0.6856,3171.0 +1697737500000,0.6856,0.6863,0.6853,0.6862,3085.0 +1697737560000,0.6863,0.6877,0.6863,0.6873,8514.0 +1697737620000,0.6872,0.6881,0.6872,0.6875,5217.0 +1697737680000,0.6875,0.6877,0.6864,0.6866,6691.0 +1697737740000,0.6865,0.6875,0.6863,0.6875,10409.0 +1697737800000,0.6875,0.6875,0.6865,0.6866,3333.0 +1697737860000,0.6866,0.687,0.6862,0.6867,8358.0 +1697737920000,0.6868,0.6869,0.6866,0.6867,680.0 +1697737980000,0.6869,0.6871,0.6869,0.6869,1312.0 +1697738040000,0.6868,0.6872,0.6868,0.6872,1149.0 +1697738100000,0.6873,0.6878,0.6871,0.6872,4081.0 +1697738160000,0.6871,0.6872,0.6864,0.6865,8514.0 +1697738220000,0.6865,0.6873,0.6861,0.6873,5159.0 +1697738280000,0.6871,0.6879,0.6871,0.6877,4051.0 +1697738340000,0.6878,0.6878,0.6875,0.6875,422.0 +1697738400000,0.6875,0.688,0.6872,0.6877,4430.0 +1697738460000,0.6877,0.6881,0.6875,0.6875,4648.0 +1697738520000,0.6876,0.6878,0.6871,0.6878,748.0 +1697738580000,0.6879,0.6879,0.6874,0.6874,403.0 +1697738640000,0.6874,0.6878,0.6871,0.6878,1579.0 +1697738700000,0.6877,0.6877,0.6873,0.6873,771.0 +1697738760000,0.6871,0.6872,0.6867,0.6871,3206.0 +1697738820000,0.6872,0.6874,0.6867,0.6867,3140.0 +1697738880000,0.6869,0.6879,0.6869,0.6877,7073.0 +1697738940000,0.6877,0.688,0.6876,0.688,1996.0 +1697739000000,0.6879,0.6882,0.6875,0.6878,3794.0 +1697739060000,0.6877,0.6877,0.687,0.6872,2930.0 +1697739120000,0.6873,0.6883,0.6873,0.688,1441.0 +1697739180000,0.6882,0.6883,0.688,0.688,354.0 +1697739240000,0.6881,0.6885,0.688,0.6882,1440.0 +1697739300000,0.6882,0.6882,0.6878,0.6881,1033.0 +1697739360000,0.688,0.688,0.6877,0.6877,2332.0 +1697739420000,0.6877,0.6881,0.6876,0.6879,1228.0 +1697739480000,0.6876,0.6886,0.6876,0.6884,1447.0 +1697739540000,0.6883,0.6885,0.688,0.6882,1595.0 +1697739600000,0.6883,0.6888,0.688,0.6881,7154.0 +1697739660000,0.6881,0.6884,0.688,0.6884,1494.0 +1697739720000,0.688,0.6884,0.6879,0.6884,1519.0 +1697739780000,0.6885,0.6889,0.6884,0.6884,3710.0 +1697739840000,0.6884,0.6889,0.6882,0.6888,1288.0 +1697739900000,0.689,0.6896,0.6889,0.6893,8102.0 +1697739960000,0.6893,0.69,0.6893,0.6897,792.0 +1697740020000,0.6896,0.6899,0.6892,0.6893,2803.0 +1697740080000,0.6894,0.6898,0.6893,0.6898,969.0 +1697740140000,0.6899,0.6902,0.6896,0.6902,1986.0 +1697740200000,0.69,0.6905,0.6899,0.6899,2229.0 +1697740260000,0.6898,0.6898,0.6892,0.6896,2172.0 +1697740320000,0.6898,0.6905,0.6897,0.6901,2287.0 +1697740380000,0.69,0.6903,0.6892,0.6893,6555.0 +1697740440000,0.6894,0.6906,0.6894,0.6898,11280.0 +1697740500000,0.6897,0.6901,0.6892,0.6893,8466.0 +1697740560000,0.6892,0.6892,0.6889,0.6889,1086.0 +1697740620000,0.6888,0.6888,0.6883,0.6883,1293.0 +1697740680000,0.6884,0.6885,0.6879,0.6879,2633.0 +1697740740000,0.6878,0.6895,0.6876,0.6894,8299.0 +1697740800000,0.6894,0.6894,0.6879,0.6879,3628.0 +1697740860000,0.6879,0.6889,0.6878,0.6887,2962.0 +1697740920000,0.6886,0.6889,0.6883,0.6884,2958.0 +1697740980000,0.6885,0.6887,0.6883,0.6887,1793.0 +1697741040000,0.6886,0.6886,0.6886,0.6886,119.0 +1697741100000,0.6886,0.6892,0.6883,0.6892,895.0 +1697741160000,0.6892,0.6897,0.6889,0.6897,1289.0 +1697741220000,0.6897,0.69,0.6893,0.69,1235.0 +1697741280000,0.6898,0.6899,0.6893,0.6893,1436.0 +1697741340000,0.6892,0.6894,0.688,0.6884,6108.0 +1697741400000,0.6885,0.6888,0.688,0.6881,1132.0 +1697741460000,0.6881,0.6888,0.6873,0.6888,8473.0 +1697741520000,0.6886,0.689,0.6881,0.6885,5360.0 +1697741580000,0.6882,0.6885,0.6879,0.688,1596.0 +1697741640000,0.6882,0.6887,0.6874,0.6874,2538.0 +1697741700000,0.6875,0.688,0.6875,0.6877,335.0 +1697741760000,0.6878,0.6878,0.6868,0.6869,1059.0 +1697741820000,0.6875,0.6881,0.6874,0.6875,3552.0 +1697741880000,0.6875,0.6881,0.6873,0.6873,1583.0 +1697741940000,0.6873,0.6873,0.6867,0.6867,4641.0 +1697742000000,0.6867,0.6877,0.6867,0.6874,1606.0 +1697742060000,0.6876,0.6877,0.687,0.6871,1625.0 +1697742120000,0.6871,0.6878,0.6869,0.6872,2270.0 +1697742180000,0.6872,0.6873,0.687,0.6873,4829.0 +1697742240000,0.6873,0.6873,0.6868,0.687,2999.0 +1697742300000,0.6871,0.6872,0.6867,0.6868,2516.0 +1697742360000,0.6866,0.6867,0.686,0.6861,3395.0 +1697742420000,0.6861,0.687,0.6861,0.6869,1543.0 +1697742480000,0.6867,0.6867,0.6863,0.6866,4641.0 +1697742540000,0.6867,0.6872,0.6867,0.6872,1073.0 +1697742600000,0.6869,0.6879,0.6869,0.687,7458.0 +1697742660000,0.687,0.6875,0.6868,0.6875,1065.0 +1697742720000,0.6877,0.688,0.6877,0.6879,578.0 +1697742780000,0.688,0.6886,0.6877,0.6879,4764.0 +1697742840000,0.6879,0.6893,0.6879,0.6891,28779.0 +1697742900000,0.6891,0.6892,0.6886,0.6889,7592.0 +1697742960000,0.6888,0.6891,0.6886,0.6891,2878.0 +1697743020000,0.689,0.6896,0.689,0.689,6446.0 +1697743080000,0.689,0.6895,0.6887,0.6887,2689.0 +1697743140000,0.6889,0.6894,0.6889,0.6892,1824.0 +1697743200000,0.689,0.6891,0.6882,0.6883,1508.0 +1697743260000,0.6884,0.6894,0.6884,0.6892,2402.0 +1697743320000,0.6892,0.6892,0.6882,0.6885,3770.0 +1697743380000,0.6887,0.689,0.6881,0.6886,2993.0 +1697743440000,0.6885,0.6886,0.6884,0.6886,791.0 +1697743500000,0.6886,0.6887,0.6884,0.6886,1498.0 +1697743560000,0.6886,0.6895,0.6886,0.6895,3002.0 +1697743620000,0.6893,0.6894,0.689,0.6891,284.0 +1697743680000,0.6889,0.6891,0.6889,0.6891,415.0 +1697743740000,0.6891,0.6894,0.6888,0.6894,3716.0 +1697743800000,0.6894,0.6895,0.6889,0.6889,1285.0 +1697743860000,0.6889,0.6895,0.6889,0.6895,1098.0 +1697743920000,0.6893,0.6896,0.6888,0.6896,1664.0 +1697743980000,0.6893,0.6897,0.6893,0.6896,1588.0 +1697744040000,0.6897,0.6902,0.6897,0.6902,1082.0 +1697744100000,0.6902,0.6908,0.69,0.6902,4957.0 +1697744160000,0.6902,0.691,0.6902,0.691,948.0 +1697744220000,0.6907,0.6909,0.6902,0.6904,1738.0 +1697744280000,0.6904,0.6905,0.6901,0.6905,1645.0 +1697744340000,0.6906,0.6916,0.6903,0.6908,10484.0 +1697744400000,0.6908,0.6908,0.6905,0.6905,1661.0 +1697744460000,0.6907,0.6908,0.6904,0.6907,651.0 +1697744520000,0.6907,0.6914,0.6907,0.6907,1806.0 +1697744580000,0.6907,0.691,0.6905,0.6905,664.0 +1697744640000,0.6904,0.6907,0.6904,0.6907,113.0 +1697744700000,0.6907,0.691,0.6907,0.691,498.0 +1697744760000,0.6911,0.6911,0.6905,0.6909,1049.0 +1697744820000,0.6908,0.6911,0.6905,0.6906,3138.0 +1697744880000,0.6909,0.6917,0.6909,0.6915,5567.0 +1697744940000,0.6915,0.6922,0.6915,0.692,4391.0 +1697745000000,0.6919,0.6925,0.6918,0.6924,3191.0 +1697745060000,0.6924,0.6925,0.6922,0.6923,829.0 +1697745120000,0.6922,0.6926,0.6922,0.6926,830.0 +1697745180000,0.6925,0.693,0.692,0.6921,4369.0 +1697745240000,0.6922,0.6929,0.6922,0.6929,346.0 +1697745300000,0.6925,0.6925,0.6918,0.6918,1139.0 +1697745360000,0.6918,0.6924,0.6918,0.6924,733.0 +1697745420000,0.6922,0.6922,0.6916,0.6916,1543.0 +1697745480000,0.6915,0.6922,0.6915,0.6921,2338.0 +1697745540000,0.692,0.6926,0.6918,0.6918,3143.0 +1697745600000,0.6918,0.6923,0.6916,0.6916,2987.0 +1697745660000,0.6918,0.6921,0.6916,0.6921,1611.0 +1697745720000,0.6918,0.6918,0.6914,0.6916,738.0 +1697745780000,0.6914,0.6916,0.6913,0.6915,884.0 +1697745840000,0.6915,0.6917,0.6914,0.6917,976.0 +1697745900000,0.6918,0.6922,0.6913,0.6918,5493.0 +1697745960000,0.6918,0.692,0.6913,0.6913,2634.0 +1697746020000,0.6916,0.692,0.6916,0.6918,1395.0 +1697746080000,0.6917,0.6918,0.6914,0.6918,617.0 +1697746140000,0.6918,0.6924,0.6918,0.6921,1637.0 +1697746200000,0.6921,0.6922,0.6917,0.6918,2484.0 +1697746260000,0.6917,0.6919,0.6917,0.6919,469.0 +1697746320000,0.6918,0.692,0.6915,0.6918,4770.0 +1697746380000,0.6916,0.692,0.6914,0.6915,872.0 +1697746440000,0.6914,0.6925,0.6914,0.6922,9947.0 +1697746500000,0.692,0.692,0.6915,0.6918,14014.0 +1697746560000,0.6917,0.692,0.6916,0.692,2996.0 +1697746620000,0.6921,0.6923,0.6918,0.6918,873.0 +1697746680000,0.6918,0.6922,0.6918,0.6922,1345.0 +1697746740000,0.6921,0.6926,0.692,0.692,9608.0 +1697746800000,0.692,0.6922,0.692,0.6922,1208.0 +1697746860000,0.6921,0.6921,0.6915,0.6915,9409.0 +1697746920000,0.6912,0.6917,0.6911,0.6917,4199.0 +1697746980000,0.6918,0.6922,0.6914,0.6918,4269.0 +1697747040000,0.6919,0.6935,0.6919,0.6928,19324.0 +1697747100000,0.6928,0.6929,0.6917,0.6918,6985.0 +1697747160000,0.6917,0.6919,0.6914,0.6915,2099.0 +1697747220000,0.6913,0.6916,0.6912,0.6916,3558.0 +1697747280000,0.6916,0.6916,0.6911,0.6912,1295.0 +1697747340000,0.6911,0.6922,0.6911,0.692,7354.0 +1697747400000,0.6917,0.6918,0.691,0.6914,1877.0 +1697747460000,0.6913,0.6917,0.6912,0.6917,2845.0 +1697747520000,0.6918,0.6918,0.6912,0.6913,7060.0 +1697747580000,0.6913,0.6917,0.6913,0.6916,1666.0 +1697747640000,0.6917,0.6919,0.6915,0.6919,1839.0 +1697747700000,0.6917,0.6917,0.6912,0.6913,1733.0 +1697747760000,0.6912,0.6919,0.6912,0.6917,1082.0 +1697747820000,0.6917,0.6928,0.6917,0.6928,6731.0 +1697747880000,0.6927,0.6927,0.6925,0.6926,246.0 +1697747940000,0.6925,0.6928,0.6924,0.6925,2770.0 +1697748000000,0.6925,0.6925,0.6924,0.6925,2153.0 +1697748060000,0.6923,0.6926,0.6918,0.6926,6822.0 +1697748120000,0.6927,0.6928,0.6925,0.6926,925.0 +1697748180000,0.6924,0.6953,0.6924,0.6941,14655.0 +1697748240000,0.694,0.6952,0.6937,0.6947,5789.0 +1697748300000,0.6948,0.6952,0.6938,0.6938,4517.0 +1697748360000,0.6938,0.694,0.6933,0.694,1745.0 +1697748420000,0.6939,0.6947,0.6929,0.6935,9602.0 +1697748480000,0.6939,0.6941,0.693,0.6932,7626.0 +1697748540000,0.6933,0.6939,0.6925,0.6926,5151.0 +1697748600000,0.6926,0.6931,0.6924,0.693,3793.0 +1697748660000,0.6932,0.6936,0.6926,0.6927,4283.0 +1697748720000,0.6931,0.6931,0.6927,0.6927,3432.0 +1697748780000,0.6926,0.6931,0.6921,0.6921,7285.0 +1697748840000,0.6921,0.6927,0.692,0.6922,3408.0 +1697748900000,0.6921,0.6922,0.6917,0.692,2409.0 +1697748960000,0.692,0.6922,0.6911,0.6917,5747.0 +1697749020000,0.6914,0.6916,0.691,0.691,2553.0 +1697749080000,0.691,0.6915,0.691,0.691,1102.0 +1697749140000,0.6912,0.6919,0.6911,0.6917,3990.0 +1697749200000,0.6915,0.6917,0.691,0.6915,10661.0 +1697749260000,0.6917,0.6917,0.6899,0.6899,16750.0 +1697749320000,0.6898,0.6901,0.6895,0.69,6847.0 +1697749380000,0.6897,0.6901,0.6892,0.6899,9776.0 +1697749440000,0.6899,0.6901,0.6896,0.6897,2874.0 +1697749500000,0.6898,0.6901,0.6892,0.6896,3889.0 +1697749560000,0.6896,0.6901,0.6891,0.6893,2203.0 +1697749620000,0.6892,0.6895,0.6878,0.6882,11978.0 +1697749680000,0.6882,0.6886,0.6875,0.6878,4169.0 +1697749740000,0.6876,0.6876,0.6869,0.6871,4605.0 +1697749800000,0.6871,0.6875,0.6866,0.6869,10069.0 +1697749860000,0.6868,0.6878,0.6867,0.687,3986.0 +1697749920000,0.6869,0.6877,0.6867,0.6872,10449.0 +1697749980000,0.6872,0.6875,0.6866,0.6866,1142.0 +1697750040000,0.6866,0.6867,0.6859,0.6865,7818.0 +1697750100000,0.6866,0.6874,0.686,0.6873,11841.0 +1697750160000,0.6875,0.6876,0.686,0.6864,5899.0 +1697750220000,0.6862,0.687,0.6862,0.6865,1214.0 +1697750280000,0.6863,0.6865,0.6858,0.6864,7958.0 +1697750340000,0.6865,0.6866,0.6862,0.6863,1777.0 +1697750400000,0.6861,0.6862,0.686,0.6862,1403.0 +1697750460000,0.6861,0.6861,0.6859,0.6861,698.0 +1697750520000,0.6858,0.6859,0.6857,0.6858,1889.0 +1697750580000,0.6858,0.6862,0.6858,0.6862,3071.0 +1697750640000,0.6862,0.6864,0.6862,0.6863,1755.0 +1697750700000,0.6861,0.6864,0.6859,0.686,2627.0 +1697750760000,0.6859,0.686,0.6857,0.6857,5277.0 +1697750820000,0.6858,0.686,0.6858,0.686,702.0 +1697750880000,0.6859,0.6864,0.6859,0.6862,1033.0 +1697750940000,0.6858,0.6858,0.6855,0.6855,3922.0 +1697751000000,0.6855,0.6856,0.685,0.6853,16854.0 +1697751060000,0.6853,0.6853,0.6849,0.6849,3823.0 +1697751120000,0.6849,0.6853,0.6849,0.6853,826.0 +1697751180000,0.6852,0.6857,0.6852,0.6856,4022.0 +1697751240000,0.6853,0.6853,0.6846,0.685,5769.0 +1697751300000,0.6848,0.6849,0.6839,0.6843,23882.0 +1697751360000,0.6842,0.6845,0.6842,0.6842,3462.0 +1697751420000,0.6845,0.6846,0.6841,0.6843,3485.0 +1697751480000,0.6841,0.6841,0.6834,0.6838,5768.0 +1697751540000,0.6837,0.684,0.6832,0.6838,8465.0 +1697751600000,0.684,0.6842,0.6838,0.684,2512.0 +1697751660000,0.684,0.6842,0.6836,0.6837,5671.0 +1697751720000,0.6837,0.684,0.6837,0.684,3373.0 +1697751780000,0.6839,0.6839,0.6836,0.6838,1676.0 +1697751840000,0.6836,0.684,0.6835,0.684,4081.0 +1697751900000,0.6842,0.6845,0.6836,0.6836,1713.0 +1697751960000,0.6839,0.6841,0.6838,0.6839,1483.0 +1697752020000,0.6838,0.684,0.6834,0.684,12855.0 +1697752080000,0.6838,0.6838,0.6836,0.6838,2127.0 +1697752140000,0.6838,0.6838,0.6836,0.6837,1840.0 +1697752200000,0.6836,0.6842,0.6836,0.6842,1093.0 +1697752260000,0.6841,0.6847,0.6841,0.6846,3958.0 +1697752320000,0.6842,0.6844,0.6842,0.6842,262.0 +1697752380000,0.684,0.6844,0.684,0.6841,838.0 +1697752440000,0.6841,0.6841,0.6836,0.684,2846.0 +1697752500000,0.6838,0.6838,0.6837,0.6837,288.0 +1697752560000,0.6837,0.6843,0.6835,0.6843,7512.0 +1697752620000,0.6843,0.6843,0.6843,0.6843,29.0 +1697752680000,0.6843,0.6844,0.6835,0.6837,5908.0 +1697752740000,0.6837,0.6837,0.6833,0.6834,1879.0 +1697752800000,0.6832,0.6837,0.6826,0.6837,12065.0 +1697752860000,0.6836,0.6839,0.6836,0.6837,2167.0 +1697752920000,0.6835,0.6837,0.6833,0.6834,1868.0 +1697752980000,0.6835,0.6837,0.6832,0.6837,1465.0 +1697753040000,0.6837,0.684,0.6834,0.684,3850.0 +1697753100000,0.6838,0.6841,0.6835,0.6839,3294.0 +1697753160000,0.6839,0.6849,0.6839,0.6847,8031.0 +1697753220000,0.6846,0.6847,0.6844,0.6847,2293.0 +1697753280000,0.6846,0.6847,0.6844,0.6847,629.0 +1697753340000,0.6847,0.6848,0.6837,0.6837,2600.0 +1697753400000,0.684,0.6841,0.6837,0.6837,736.0 +1697753460000,0.6839,0.6841,0.6839,0.6841,475.0 +1697753520000,0.6839,0.6847,0.6839,0.6846,641.0 +1697753580000,0.6847,0.6851,0.6847,0.6848,1712.0 +1697753640000,0.6849,0.6849,0.6845,0.6845,1280.0 +1697753700000,0.6848,0.6849,0.6844,0.6845,619.0 +1697753760000,0.6843,0.6845,0.6841,0.6844,2031.0 +1697753820000,0.6846,0.6848,0.6846,0.6847,271.0 +1697753880000,0.6847,0.6855,0.6847,0.6851,5185.0 +1697753940000,0.685,0.6853,0.685,0.685,377.0 +1697754000000,0.685,0.6856,0.685,0.6856,984.0 +1697754060000,0.6856,0.6857,0.6853,0.6857,918.0 +1697754120000,0.6857,0.686,0.6857,0.686,1102.0 +1697754180000,0.6858,0.6858,0.6852,0.6855,1039.0 +1697754240000,0.6853,0.6859,0.6853,0.6859,1400.0 +1697754300000,0.6858,0.6858,0.6855,0.6855,1990.0 +1697754360000,0.6855,0.6859,0.6854,0.6857,3616.0 +1697754420000,0.6857,0.6857,0.6854,0.6855,177.0 +1697754480000,0.6855,0.6855,0.6851,0.6852,2182.0 +1697754540000,0.6853,0.6855,0.6851,0.6851,548.0 +1697754600000,0.6852,0.6852,0.6843,0.6843,5269.0 +1697754660000,0.6845,0.6848,0.6845,0.6848,1937.0 +1697754720000,0.6848,0.6848,0.6843,0.6843,299.0 +1697754780000,0.6844,0.6844,0.6844,0.6844,8.0 +1697754840000,0.6844,0.685,0.6843,0.6843,1365.0 +1697754900000,0.6844,0.6845,0.6838,0.6838,8343.0 +1697754960000,0.6837,0.6838,0.6836,0.6837,544.0 +1697755020000,0.6835,0.6835,0.6828,0.6832,7302.0 +1697755080000,0.683,0.6837,0.683,0.6835,5672.0 +1697755140000,0.6837,0.684,0.6833,0.684,2178.0 +1697755200000,0.6836,0.6836,0.6833,0.6835,1153.0 +1697755260000,0.6836,0.6836,0.6812,0.682,52600.0 +1697755320000,0.6823,0.6834,0.6823,0.6832,9410.0 +1697755380000,0.6832,0.6833,0.6829,0.6833,1696.0 +1697755440000,0.6831,0.6831,0.6825,0.6827,2423.0 +1697755500000,0.6828,0.6829,0.6818,0.6822,9036.0 +1697755560000,0.6822,0.6822,0.6805,0.6814,51983.0 +1697755620000,0.6814,0.6819,0.681,0.6818,4094.0 +1697755680000,0.6817,0.6819,0.6812,0.6815,10526.0 +1697755740000,0.6813,0.6813,0.6809,0.6809,3190.0 +1697755800000,0.6812,0.6812,0.6807,0.6812,5612.0 +1697755860000,0.681,0.681,0.6808,0.6808,727.0 +1697755920000,0.6808,0.6809,0.6805,0.6805,3145.0 +1697755980000,0.6806,0.6807,0.6804,0.6806,3839.0 +1697756040000,0.6806,0.6806,0.6806,0.6806,192.0 +1697756100000,0.6805,0.6809,0.68,0.6808,21537.0 +1697756160000,0.6808,0.6811,0.6806,0.681,3935.0 +1697756220000,0.681,0.6817,0.681,0.6814,5615.0 +1697756280000,0.6812,0.6813,0.681,0.6813,4217.0 +1697756340000,0.6815,0.6815,0.6801,0.6801,3506.0 +1697756400000,0.6802,0.6806,0.6802,0.6806,3545.0 +1697756460000,0.6807,0.6808,0.6804,0.6806,2188.0 +1697756520000,0.6806,0.6808,0.6801,0.6802,1796.0 +1697756580000,0.6803,0.6805,0.6801,0.6805,2603.0 +1697756640000,0.6804,0.6806,0.6801,0.6803,719.0 +1697756700000,0.6804,0.6808,0.6804,0.6808,3973.0 +1697756760000,0.6808,0.6808,0.6802,0.6804,1460.0 +1697756820000,0.6801,0.6802,0.68,0.68,4828.0 +1697756880000,0.6802,0.6802,0.68,0.6801,1508.0 +1697756940000,0.6802,0.6802,0.6801,0.6801,198.0 +1697757000000,0.6801,0.6804,0.68,0.68,970.0 +1697757060000,0.6799,0.6808,0.6792,0.6801,23482.0 +1697757120000,0.6803,0.6812,0.6802,0.681,5810.0 +1697757180000,0.681,0.681,0.6806,0.6808,6687.0 +1697757240000,0.6806,0.6808,0.6804,0.6808,817.0 +1697757300000,0.6807,0.6807,0.6806,0.6806,1031.0 +1697757360000,0.6804,0.6818,0.6801,0.6818,5464.0 +1697757420000,0.6815,0.6818,0.6813,0.6816,2246.0 +1697757480000,0.6814,0.6823,0.6814,0.6821,3163.0 +1697757540000,0.6821,0.6826,0.6821,0.6826,4827.0 +1697757600000,0.6822,0.6826,0.6822,0.6824,1300.0 +1697757660000,0.6823,0.6823,0.6819,0.6819,1156.0 +1697757720000,0.6819,0.6825,0.6818,0.682,1846.0 +1697757780000,0.682,0.6821,0.6817,0.6817,463.0 +1697757840000,0.6817,0.6819,0.6817,0.6818,284.0 +1697757900000,0.6817,0.6819,0.6817,0.6817,1903.0 +1697757960000,0.6819,0.6822,0.6819,0.6819,1017.0 +1697758020000,0.682,0.6825,0.682,0.682,5786.0 +1697758080000,0.6822,0.6826,0.6822,0.6825,2326.0 +1697758140000,0.6825,0.6826,0.682,0.682,2330.0 +1697758200000,0.6819,0.6824,0.6817,0.6821,16676.0 +1697758260000,0.682,0.6824,0.682,0.6824,2529.0 +1697758320000,0.6825,0.6827,0.682,0.6826,4361.0 +1697758380000,0.6823,0.6825,0.6822,0.6824,533.0 +1697758440000,0.6825,0.6825,0.6823,0.6825,317.0 +1697758500000,0.6824,0.6825,0.6823,0.6825,291.0 +1697758560000,0.6825,0.6826,0.6823,0.6823,593.0 +1697758620000,0.6822,0.6822,0.6818,0.6818,2048.0 +1697758680000,0.6818,0.6819,0.6816,0.6816,412.0 +1697758740000,0.6817,0.6817,0.6815,0.6816,1052.0 +1697758800000,0.6817,0.6824,0.6817,0.6821,9189.0 +1697758860000,0.6821,0.6822,0.6819,0.6819,353.0 +1697758920000,0.6818,0.6818,0.6816,0.6816,3879.0 +1697758980000,0.6818,0.6822,0.6818,0.6822,1347.0 +1697759040000,0.6824,0.6826,0.6824,0.6825,1897.0 +1697759100000,0.6825,0.6825,0.6824,0.6825,229.0 +1697759160000,0.6825,0.6827,0.6824,0.6826,1757.0 +1697759220000,0.6826,0.6827,0.6826,0.6827,1310.0 +1697759280000,0.6826,0.6826,0.6822,0.6826,2845.0 +1697759340000,0.6822,0.6823,0.6819,0.6819,3681.0 +1697759400000,0.6821,0.6823,0.6817,0.6822,4743.0 +1697759460000,0.6823,0.6827,0.6819,0.6819,7079.0 +1697759520000,0.6823,0.6825,0.6823,0.6823,196.0 +1697759580000,0.6824,0.6834,0.6824,0.6831,8097.0 +1697759640000,0.6829,0.6829,0.6822,0.6826,7070.0 +1697759700000,0.6826,0.6828,0.6818,0.6822,4759.0 +1697759760000,0.6823,0.6826,0.6822,0.6826,2169.0 +1697759820000,0.6826,0.6832,0.6826,0.6827,2413.0 +1697759880000,0.6826,0.6826,0.6823,0.6825,3009.0 +1697759940000,0.6828,0.6828,0.6825,0.6825,1176.0 +1697760000000,0.6827,0.6835,0.6827,0.6831,7677.0 +1697760060000,0.6831,0.684,0.6831,0.6837,5418.0 +1697760120000,0.6838,0.6853,0.6836,0.6846,24018.0 +1697760180000,0.6842,0.6851,0.684,0.6851,3029.0 +1697760240000,0.6849,0.6854,0.6846,0.685,4682.0 +1697760300000,0.6848,0.6848,0.6837,0.6837,6738.0 +1697760360000,0.6836,0.6836,0.683,0.683,14292.0 +1697760420000,0.6831,0.6835,0.6831,0.6835,5422.0 +1697760480000,0.6833,0.6842,0.6833,0.6838,13670.0 +1697760540000,0.6839,0.6839,0.6826,0.6826,1320.0 +1697760600000,0.6826,0.6828,0.6819,0.6819,9211.0 +1697760660000,0.682,0.6823,0.6819,0.6819,5442.0 +1697760720000,0.6819,0.6824,0.6817,0.6821,8562.0 +1697760780000,0.682,0.682,0.6817,0.6817,1400.0 +1697760840000,0.6817,0.682,0.6816,0.6817,23311.0 +1697760900000,0.6818,0.6825,0.6816,0.6817,7030.0 +1697760960000,0.6816,0.6819,0.6811,0.6812,9244.0 +1697761020000,0.6813,0.6825,0.6813,0.6821,5569.0 +1697761080000,0.6823,0.6824,0.6818,0.6822,2129.0 +1697761140000,0.6824,0.6826,0.6818,0.682,1182.0 +1697761200000,0.6819,0.683,0.6819,0.6825,4196.0 +1697761260000,0.6825,0.6828,0.6823,0.6823,699.0 +1697761320000,0.6823,0.6839,0.6821,0.6832,18987.0 +1697761380000,0.6831,0.6835,0.683,0.6835,2090.0 +1697761440000,0.6836,0.684,0.6835,0.6837,984.0 +1697761500000,0.6837,0.684,0.6836,0.6839,3403.0 +1697761560000,0.6839,0.6839,0.6834,0.6836,2361.0 +1697761620000,0.6836,0.6847,0.6836,0.6846,8839.0 +1697761680000,0.6845,0.685,0.6843,0.6849,2177.0 +1697761740000,0.6847,0.6847,0.6839,0.6841,4827.0 +1697761800000,0.6841,0.6845,0.6838,0.6838,4435.0 +1697761860000,0.6837,0.684,0.6835,0.684,1656.0 +1697761920000,0.6841,0.6843,0.684,0.684,1875.0 +1697761980000,0.6839,0.6843,0.6838,0.6843,1063.0 +1697762040000,0.6843,0.6845,0.6841,0.6845,927.0 +1697762100000,0.6846,0.6846,0.6839,0.6845,1769.0 +1697762160000,0.6845,0.6847,0.6845,0.6846,498.0 +1697762220000,0.6847,0.6861,0.6843,0.6861,20670.0 +1697762280000,0.6862,0.6863,0.6858,0.6858,9651.0 +1697762340000,0.686,0.686,0.6849,0.6849,4837.0 +1697762400000,0.6851,0.6859,0.6851,0.6853,10654.0 +1697762460000,0.6852,0.6852,0.6844,0.6844,1133.0 +1697762520000,0.6844,0.6844,0.6841,0.6843,606.0 +1697762580000,0.6841,0.6842,0.684,0.6842,495.0 +1697762640000,0.6841,0.6846,0.6841,0.6845,1495.0 +1697762700000,0.6848,0.6848,0.6841,0.6842,1872.0 +1697762760000,0.6842,0.6842,0.683,0.683,25916.0 +1697762820000,0.6831,0.6839,0.6831,0.6837,4432.0 +1697762880000,0.6837,0.6838,0.6828,0.683,2623.0 +1697762940000,0.683,0.6834,0.6828,0.6834,1888.0 +1697763000000,0.6837,0.6854,0.6837,0.6854,7211.0 +1697763060000,0.6855,0.6861,0.6848,0.6848,5737.0 +1697763120000,0.6848,0.6848,0.6839,0.6843,2342.0 +1697763180000,0.6843,0.685,0.684,0.6844,2104.0 +1697763240000,0.6847,0.686,0.6846,0.6859,2833.0 +1697763300000,0.6861,0.6861,0.6859,0.6859,397.0 +1697763360000,0.6852,0.6852,0.6844,0.6849,1589.0 +1697763420000,0.6851,0.6855,0.6851,0.6855,206.0 +1697763480000,0.6856,0.6863,0.6855,0.686,4438.0 +1697763540000,0.6859,0.6859,0.6856,0.6856,1963.0 +1697763600000,0.6856,0.686,0.6856,0.6856,1107.0 +1697763660000,0.6856,0.6858,0.6856,0.6857,375.0 +1697763720000,0.6857,0.6859,0.6851,0.6851,4226.0 +1697763780000,0.6848,0.6848,0.6845,0.6845,942.0 +1697763840000,0.6844,0.6844,0.6839,0.6839,2465.0 +1697763900000,0.6842,0.6845,0.6835,0.6838,3456.0 +1697763960000,0.6834,0.6834,0.6829,0.683,6174.0 +1697764020000,0.6829,0.6836,0.6821,0.6825,14582.0 +1697764080000,0.6825,0.6825,0.6815,0.6815,2808.0 +1697764140000,0.6814,0.6818,0.681,0.6814,14725.0 +1697764200000,0.6815,0.6815,0.6804,0.6805,5931.0 +1697764260000,0.6806,0.6812,0.6806,0.6809,3883.0 +1697764320000,0.6811,0.6811,0.6804,0.6805,5742.0 +1697764380000,0.6803,0.6807,0.6802,0.6806,9429.0 +1697764440000,0.6803,0.6809,0.6801,0.6806,5695.0 +1697764500000,0.6808,0.6808,0.6801,0.6801,5024.0 +1697764560000,0.6802,0.6812,0.6802,0.6809,3375.0 +1697764620000,0.6807,0.6814,0.6807,0.6814,1379.0 +1697764680000,0.6814,0.6828,0.6814,0.6822,5358.0 +1697764740000,0.682,0.682,0.6815,0.6815,1658.0 +1697764800000,0.6815,0.682,0.6815,0.682,3298.0 +1697764860000,0.6818,0.682,0.6814,0.6814,1903.0 +1697764920000,0.6815,0.6815,0.6809,0.6811,2526.0 +1697764980000,0.681,0.681,0.6805,0.681,3067.0 +1697765040000,0.6807,0.6814,0.6804,0.6811,3448.0 +1697765100000,0.6811,0.6813,0.6803,0.6803,3714.0 +1697765160000,0.6805,0.6814,0.6805,0.6814,5875.0 +1697765220000,0.6813,0.6818,0.6813,0.6818,616.0 +1697765280000,0.6817,0.6817,0.6812,0.6812,654.0 +1697765340000,0.6813,0.6819,0.6812,0.6819,1480.0 +1697765400000,0.682,0.682,0.6818,0.6818,1105.0 +1697765460000,0.6819,0.682,0.6818,0.682,263.0 +1697765520000,0.6818,0.6827,0.6818,0.6827,455.0 +1697765580000,0.6827,0.6827,0.6827,0.6827,0.0 +1697765640000,0.6825,0.6836,0.6825,0.6836,9616.0 +1697765700000,0.6831,0.6835,0.6829,0.6835,948.0 +1697765760000,0.6835,0.6835,0.6829,0.6831,4212.0 +1697765820000,0.6831,0.6836,0.6831,0.6836,835.0 +1697765880000,0.6836,0.6837,0.6833,0.6833,1414.0 +1697765940000,0.6834,0.6836,0.6834,0.6836,1317.0 +1697766000000,0.6835,0.6838,0.6835,0.6835,1077.0 +1697766060000,0.6835,0.6835,0.6832,0.6832,364.0 +1697766120000,0.6832,0.6834,0.6832,0.6834,772.0 +1697766180000,0.6832,0.6832,0.6824,0.6826,1172.0 +1697766240000,0.6829,0.6833,0.6829,0.6832,401.0 +1697766300000,0.6833,0.6834,0.6827,0.6828,2759.0 +1697766360000,0.6827,0.6827,0.6824,0.6824,134.0 +1697766420000,0.6823,0.683,0.6822,0.6829,2781.0 +1697766480000,0.6829,0.6829,0.6824,0.6829,1580.0 +1697766540000,0.6827,0.6831,0.6825,0.683,1192.0 +1697766600000,0.6831,0.6832,0.6829,0.683,160.0 +1697766660000,0.6829,0.6831,0.6826,0.6828,293.0 +1697766720000,0.6827,0.6829,0.6826,0.6827,4039.0 +1697766780000,0.6826,0.6832,0.6826,0.6827,1512.0 +1697766840000,0.6828,0.6829,0.6824,0.6824,1238.0 +1697766900000,0.6826,0.6831,0.6826,0.6831,1376.0 +1697766960000,0.683,0.6831,0.6828,0.683,544.0 +1697767020000,0.6831,0.6831,0.683,0.683,1297.0 +1697767080000,0.683,0.6833,0.683,0.6833,349.0 +1697767140000,0.6832,0.6839,0.6832,0.6839,9015.0 +1697767200000,0.6839,0.684,0.6833,0.6837,3282.0 +1697767260000,0.6834,0.6837,0.6832,0.6833,1909.0 +1697767320000,0.6833,0.6835,0.6827,0.6833,10710.0 +1697767380000,0.683,0.6835,0.683,0.6832,1007.0 +1697767440000,0.6834,0.6835,0.6831,0.6833,1321.0 +1697767500000,0.6834,0.6834,0.6829,0.6829,2062.0 +1697767560000,0.6827,0.6828,0.6825,0.6827,5960.0 +1697767620000,0.6828,0.6831,0.6828,0.6831,3980.0 +1697767680000,0.6828,0.6829,0.6828,0.6828,1236.0 +1697767740000,0.6827,0.6827,0.6822,0.6823,17375.0 +1697767800000,0.6823,0.6832,0.6823,0.6828,17581.0 +1697767860000,0.6828,0.6832,0.6826,0.6831,12434.0 +1697767920000,0.683,0.6832,0.683,0.6832,2947.0 +1697767980000,0.6832,0.6833,0.6829,0.683,7376.0 +1697768040000,0.6827,0.6832,0.6825,0.6828,3588.0 +1697768100000,0.683,0.6836,0.683,0.6834,4014.0 +1697768160000,0.6835,0.685,0.6835,0.6848,14582.0 +1697768220000,0.6845,0.6849,0.6841,0.6848,14797.0 +1697768280000,0.6848,0.685,0.6844,0.6847,4325.0 +1697768340000,0.6847,0.685,0.6844,0.685,5542.0 +1697768400000,0.6848,0.6868,0.6848,0.6861,84659.0 +1697768460000,0.6862,0.6865,0.6855,0.6859,19421.0 +1697768520000,0.6862,0.6868,0.6858,0.6859,6214.0 +1697768580000,0.6857,0.686,0.6849,0.6859,9396.0 +1697768640000,0.6859,0.6877,0.6852,0.6873,49341.0 +1697768700000,0.6873,0.6878,0.6857,0.6857,10348.0 +1697768760000,0.6857,0.6858,0.6854,0.6854,4558.0 +1697768820000,0.6855,0.6855,0.6846,0.6847,1847.0 +1697768880000,0.6846,0.6857,0.6842,0.6857,5410.0 +1697768940000,0.6854,0.6854,0.685,0.685,282.0 +1697769000000,0.6851,0.6857,0.6848,0.6855,4443.0 +1697769060000,0.6855,0.6865,0.6855,0.6863,4948.0 +1697769120000,0.6864,0.6871,0.6863,0.6865,8809.0 +1697769180000,0.6864,0.6884,0.6864,0.6883,23639.0 +1697769240000,0.6883,0.6908,0.6871,0.6883,54419.0 +1697769300000,0.6881,0.6885,0.6877,0.6878,6215.0 +1697769360000,0.688,0.689,0.688,0.689,2585.0 +1697769420000,0.6888,0.6891,0.6881,0.6887,8830.0 +1697769480000,0.6888,0.689,0.6883,0.6883,1233.0 +1697769540000,0.6882,0.6884,0.688,0.688,2870.0 +1697769600000,0.6881,0.6884,0.6869,0.687,8355.0 +1697769660000,0.6873,0.6882,0.6873,0.6879,3734.0 +1697769720000,0.6879,0.6879,0.6868,0.6868,5971.0 +1697769780000,0.6869,0.6874,0.6869,0.6872,2539.0 +1697769840000,0.6875,0.688,0.6874,0.6874,3303.0 +1697769900000,0.6873,0.6955,0.6873,0.6919,139565.0 +1697769960000,0.6919,0.6921,0.689,0.6895,41780.0 +1697770020000,0.6898,0.6909,0.6898,0.6908,16628.0 +1697770080000,0.6909,0.6914,0.6905,0.6912,5927.0 +1697770140000,0.691,0.6917,0.6907,0.6916,20931.0 +1697770200000,0.691,0.6921,0.691,0.6919,2974.0 +1697770260000,0.692,0.6946,0.692,0.6936,29570.0 +1697770320000,0.6936,0.6937,0.6918,0.6923,11400.0 +1697770380000,0.6921,0.6932,0.692,0.693,1209.0 +1697770440000,0.6932,0.6937,0.6932,0.6937,357.0 +1697770500000,0.6937,0.6941,0.6937,0.6941,1613.0 +1697770560000,0.6935,0.6942,0.6934,0.6941,3218.0 +1697770620000,0.6938,0.6938,0.6931,0.6931,5253.0 +1697770680000,0.6931,0.6934,0.693,0.6934,1945.0 +1697770740000,0.6931,0.6934,0.6928,0.6931,2510.0 +1697770800000,0.6932,0.694,0.6932,0.6933,11242.0 +1697770860000,0.6933,0.6941,0.6933,0.6941,2499.0 +1697770920000,0.6942,0.6942,0.6936,0.6936,4212.0 +1697770980000,0.6939,0.6944,0.6939,0.694,1889.0 +1697771040000,0.6938,0.6939,0.692,0.6924,19506.0 +1697771100000,0.6922,0.6924,0.6919,0.6919,3469.0 +1697771160000,0.6917,0.6917,0.6889,0.6898,70280.0 +1697771220000,0.6896,0.6897,0.6857,0.6881,129155.0 +1697771280000,0.6881,0.6883,0.6879,0.6881,6719.0 +1697771340000,0.688,0.6883,0.688,0.6882,7005.0 +1697771400000,0.6881,0.6883,0.6879,0.6879,4513.0 +1697771460000,0.6879,0.6885,0.6879,0.6883,11552.0 +1697771520000,0.6883,0.6897,0.6882,0.6894,9022.0 +1697771580000,0.6895,0.6898,0.6895,0.6895,677.0 +1697771640000,0.6897,0.6899,0.6894,0.6895,661.0 +1697771700000,0.6896,0.691,0.6892,0.6906,10859.0 +1697771760000,0.6907,0.6907,0.6896,0.6903,7992.0 +1697771820000,0.6904,0.6931,0.6903,0.6912,31877.0 +1697771880000,0.6912,0.6923,0.6911,0.6914,15593.0 +1697771940000,0.692,0.6921,0.6914,0.692,12584.0 +1697772000000,0.692,0.6929,0.6918,0.6918,31333.0 +1697772060000,0.6917,0.6927,0.6917,0.6927,6146.0 +1697772120000,0.6928,0.6933,0.6921,0.6921,9680.0 +1697772180000,0.6922,0.6934,0.692,0.6933,3764.0 +1697772240000,0.6931,0.695,0.6931,0.6938,20370.0 +1697772300000,0.694,0.6961,0.694,0.6951,13402.0 +1697772360000,0.6952,0.6966,0.6952,0.6962,26702.0 +1697772420000,0.6966,0.6966,0.6958,0.6958,25971.0 +1697772480000,0.6962,0.698,0.696,0.6967,21825.0 +1697772540000,0.6966,0.6969,0.696,0.6961,3995.0 +1697772600000,0.6959,0.7095,0.6959,0.6982,513897.0 +1697772660000,0.6982,0.6983,0.6972,0.6973,45502.0 +1697772720000,0.6973,0.6979,0.6963,0.6968,49073.0 +1697772780000,0.6964,0.6971,0.6958,0.6961,21680.0 +1697772840000,0.6959,0.6973,0.6954,0.6967,25171.0 +1697772900000,0.6967,0.6978,0.6962,0.6973,19324.0 +1697772960000,0.6976,0.6977,0.697,0.6974,7912.0 +1697773020000,0.6971,0.698,0.6969,0.6979,18975.0 +1697773080000,0.6979,0.7003,0.6977,0.7003,38835.0 +1697773140000,0.7002,0.7021,0.6988,0.6997,186462.0 +1697773200000,0.7001,0.702,0.6989,0.7011,59066.0 +1697773260000,0.7013,0.7014,0.7005,0.701,18686.0 +1697773320000,0.7004,0.7005,0.6997,0.6997,2942.0 +1697773380000,0.7,0.701,0.6994,0.7003,80699.0 +1697773440000,0.6999,0.7016,0.6999,0.7012,20363.0 +1697773500000,0.7014,0.7033,0.7007,0.7033,57183.0 +1697773560000,0.7033,0.7036,0.7005,0.7005,35510.0 +1697773620000,0.7005,0.7005,0.6996,0.6999,12200.0 +1697773680000,0.6999,0.7014,0.6999,0.7007,11422.0 +1697773740000,0.7006,0.7006,0.6998,0.7005,10035.0 +1697773800000,0.7003,0.7003,0.6998,0.7003,5701.0 +1697773860000,0.7001,0.7011,0.7001,0.7005,9104.0 +1697773920000,0.7007,0.7015,0.7007,0.7015,6235.0 +1697773980000,0.7016,0.7022,0.7015,0.7018,16526.0 +1697774040000,0.7014,0.7031,0.701,0.7027,17298.0 +1697774100000,0.7029,0.703,0.7023,0.7023,4141.0 +1697774160000,0.7024,0.7034,0.7024,0.7034,3252.0 +1697774220000,0.7034,0.7039,0.7021,0.7026,28003.0 +1697774280000,0.7026,0.7032,0.7022,0.7026,3352.0 +1697774340000,0.7026,0.7031,0.702,0.7021,2123.0 +1697774400000,0.7022,0.7033,0.7022,0.7027,10816.0 +1697774460000,0.7026,0.7035,0.702,0.7035,6231.0 +1697774520000,0.7034,0.7035,0.7022,0.7031,8858.0 +1697774580000,0.7034,0.7034,0.703,0.703,1944.0 +1697774640000,0.703,0.7032,0.7028,0.7031,747.0 +1697774700000,0.7032,0.7037,0.7026,0.7026,6367.0 +1697774760000,0.7027,0.7027,0.7026,0.7027,82.0 +1697774820000,0.7025,0.7025,0.7012,0.7014,23457.0 +1697774880000,0.7013,0.7017,0.7006,0.7006,5648.0 +1697774940000,0.7009,0.7014,0.7006,0.7014,5320.0 +1697775000000,0.7011,0.7014,0.7006,0.7006,10504.0 +1697775060000,0.7007,0.7008,0.7004,0.7005,1786.0 +1697775120000,0.7005,0.7013,0.7003,0.7013,4266.0 +1697775180000,0.7012,0.7012,0.7001,0.7001,2725.0 +1697775240000,0.7,0.7003,0.6995,0.7003,4066.0 +1697775300000,0.7004,0.701,0.7003,0.7009,8205.0 +1697775360000,0.7012,0.7023,0.7012,0.7023,9860.0 +1697775420000,0.7021,0.7022,0.7019,0.7021,80.0 +1697775480000,0.7021,0.7029,0.7021,0.7027,1164.0 +1697775540000,0.7029,0.7044,0.702,0.7025,13144.0 +1697775600000,0.7027,0.7033,0.7021,0.7033,4854.0 +1697775660000,0.7035,0.7036,0.7022,0.7023,8604.0 +1697775720000,0.7023,0.7029,0.7023,0.7028,2986.0 +1697775780000,0.703,0.7033,0.7028,0.7032,2759.0 +1697775840000,0.703,0.7031,0.7027,0.7028,173.0 +1697775900000,0.7031,0.7032,0.7023,0.7029,7148.0 +1697775960000,0.7032,0.7039,0.7032,0.7039,4366.0 +1697776020000,0.7036,0.7044,0.7032,0.7043,14794.0 +1697776080000,0.7043,0.705,0.7036,0.7041,23417.0 +1697776140000,0.7044,0.705,0.7037,0.7042,24314.0 +1697776200000,0.7042,0.7045,0.7037,0.7037,2753.0 +1697776260000,0.7036,0.7036,0.703,0.703,1654.0 +1697776320000,0.703,0.7034,0.703,0.7033,3669.0 +1697776380000,0.703,0.703,0.7027,0.7029,1465.0 +1697776440000,0.7028,0.7032,0.7025,0.7026,2310.0 +1697776500000,0.7029,0.7039,0.7024,0.7037,7376.0 +1697776560000,0.7039,0.7042,0.7028,0.7039,15367.0 +1697776620000,0.7039,0.7041,0.7025,0.7025,11187.0 +1697776680000,0.7029,0.7035,0.7027,0.7031,14495.0 +1697776740000,0.7032,0.7042,0.7032,0.7042,7141.0 +1697776800000,0.7043,0.7047,0.7042,0.7047,5444.0 +1697776860000,0.7048,0.7049,0.704,0.7049,9996.0 +1697776920000,0.7048,0.7053,0.7044,0.705,7579.0 +1697776980000,0.7052,0.7053,0.7046,0.7046,2074.0 +1697777040000,0.7047,0.7051,0.7046,0.7051,1046.0 +1697777100000,0.7053,0.7055,0.7049,0.7052,6094.0 +1697777160000,0.7052,0.7062,0.7047,0.7056,26875.0 +1697777220000,0.7056,0.7056,0.7044,0.7044,1606.0 +1697777280000,0.7045,0.7058,0.7042,0.7042,37129.0 +1697777340000,0.7041,0.7041,0.7032,0.7036,9648.0 +1697777400000,0.7035,0.7046,0.7031,0.7043,10615.0 +1697777460000,0.7039,0.7039,0.702,0.7033,41169.0 +1697777520000,0.7037,0.7041,0.7032,0.7035,4891.0 +1697777580000,0.7035,0.7045,0.7035,0.7044,5492.0 +1697777640000,0.7042,0.7042,0.7035,0.7035,3164.0 +1697777700000,0.7034,0.7049,0.7034,0.7046,9423.0 +1697777760000,0.7043,0.705,0.7042,0.7045,4158.0 +1697777820000,0.7043,0.7049,0.7042,0.7049,1103.0 +1697777880000,0.7048,0.705,0.7048,0.7048,702.0 +1697777940000,0.7046,0.7057,0.7046,0.7054,10473.0 +1697778000000,0.7057,0.7058,0.7046,0.7046,5592.0 +1697778060000,0.7046,0.7052,0.7042,0.7048,1877.0 +1697778120000,0.7047,0.7058,0.7047,0.7054,16598.0 +1697778180000,0.705,0.7053,0.7043,0.7047,8417.0 +1697778240000,0.7047,0.7054,0.7047,0.7051,5107.0 +1697778300000,0.705,0.7052,0.7043,0.7043,4343.0 +1697778360000,0.7043,0.7048,0.7039,0.704,2299.0 +1697778420000,0.704,0.704,0.7032,0.7037,2710.0 +1697778480000,0.7035,0.7035,0.7031,0.7031,3118.0 +1697778540000,0.7032,0.7032,0.7028,0.703,932.0 +1697778600000,0.7031,0.7039,0.7031,0.7039,4974.0 +1697778660000,0.7039,0.706,0.7036,0.7059,14943.0 +1697778720000,0.7059,0.706,0.7052,0.7052,3450.0 +1697778780000,0.705,0.706,0.7048,0.7058,6505.0 +1697778840000,0.7059,0.706,0.7053,0.7053,4299.0 +1697778900000,0.7053,0.7064,0.7053,0.7057,10435.0 +1697778960000,0.706,0.706,0.7044,0.7044,7453.0 +1697779020000,0.7046,0.706,0.7045,0.7057,5496.0 +1697779080000,0.7057,0.7063,0.7057,0.7061,4508.0 +1697779140000,0.706,0.7064,0.7054,0.7056,8924.0 +1697779200000,0.7058,0.7062,0.7058,0.7058,6327.0 +1697779260000,0.7058,0.706,0.7058,0.7058,20975.0 +1697779320000,0.7058,0.7058,0.7043,0.7043,7748.0 +1697779380000,0.7044,0.7046,0.7034,0.7034,26324.0 +1697779440000,0.7042,0.7045,0.704,0.7041,4140.0 +1697779500000,0.7041,0.7042,0.7032,0.7032,4163.0 +1697779560000,0.7032,0.7038,0.7032,0.7034,14806.0 +1697779620000,0.7038,0.7038,0.7034,0.7038,2850.0 +1697779680000,0.7037,0.7037,0.7033,0.7033,2272.0 +1697779740000,0.7033,0.7033,0.7033,0.7033,10381.0 +1697779800000,0.7034,0.704,0.7033,0.7033,8076.0 +1697779860000,0.7037,0.7037,0.7034,0.7034,308.0 +1697779920000,0.7037,0.7039,0.7035,0.7035,624.0 +1697779980000,0.7035,0.7039,0.7033,0.7038,2008.0 +1697780040000,0.7037,0.7037,0.7034,0.7036,1343.0 +1697780100000,0.7037,0.7045,0.7036,0.7045,2328.0 +1697780160000,0.7042,0.7045,0.7038,0.7042,2048.0 +1697780220000,0.7043,0.705,0.7041,0.7046,5288.0 +1697780280000,0.7047,0.7049,0.7042,0.7049,3173.0 +1697780340000,0.7051,0.7057,0.7036,0.7043,34550.0 +1697780400000,0.7045,0.7049,0.7045,0.7049,931.0 +1697780460000,0.7049,0.7052,0.7046,0.7052,1897.0 +1697780520000,0.7051,0.7051,0.7048,0.7051,251.0 +1697780580000,0.7049,0.7049,0.7047,0.7047,487.0 +1697780640000,0.7049,0.7052,0.7049,0.7052,1047.0 +1697780700000,0.7052,0.7053,0.7048,0.7048,2842.0 +1697780760000,0.7045,0.7055,0.7044,0.705,12983.0 +1697780820000,0.7051,0.7053,0.705,0.7051,104.0 +1697780880000,0.7051,0.7052,0.7051,0.7052,114.0 +1697780940000,0.7053,0.7054,0.705,0.7051,3354.0 +1697781000000,0.7052,0.7052,0.7049,0.7049,2238.0 +1697781060000,0.7052,0.7052,0.7049,0.7049,230.0 +1697781120000,0.7052,0.7054,0.7051,0.7053,1704.0 +1697781180000,0.7053,0.7054,0.7051,0.7051,197.0 +1697781240000,0.7052,0.7054,0.7051,0.7054,1025.0 +1697781300000,0.7053,0.7054,0.7048,0.7048,2474.0 +1697781360000,0.7048,0.7048,0.7033,0.7036,34832.0 +1697781420000,0.7034,0.7038,0.7033,0.7035,1377.0 +1697781480000,0.7037,0.7039,0.7037,0.7039,470.0 +1697781540000,0.7036,0.704,0.7021,0.7021,28694.0 +1697781600000,0.7023,0.7028,0.7016,0.7021,23792.0 +1697781660000,0.702,0.7021,0.7012,0.7014,6791.0 +1697781720000,0.7016,0.7017,0.701,0.7017,5419.0 +1697781780000,0.7014,0.7016,0.701,0.7013,7829.0 +1697781840000,0.7015,0.7018,0.7013,0.7016,4551.0 +1697781900000,0.7016,0.7017,0.7014,0.7014,2344.0 +1697781960000,0.7015,0.7015,0.7011,0.7014,1887.0 +1697782020000,0.7012,0.7013,0.7006,0.7013,8778.0 +1697782080000,0.7011,0.7021,0.701,0.7018,3703.0 +1697782140000,0.7019,0.7031,0.7019,0.7023,6501.0 +1697782200000,0.7024,0.7029,0.7017,0.7028,10764.0 +1697782260000,0.7028,0.7031,0.7019,0.7019,11445.0 +1697782320000,0.702,0.702,0.7011,0.7011,4587.0 +1697782380000,0.7013,0.7013,0.7003,0.7003,9577.0 +1697782440000,0.7004,0.7004,0.6998,0.7001,5027.0 +1697782500000,0.7,0.7007,0.7,0.7006,6331.0 +1697782560000,0.7006,0.7007,0.7004,0.7004,1099.0 +1697782620000,0.7006,0.7008,0.7006,0.7006,585.0 +1697782680000,0.7006,0.701,0.7006,0.7008,2437.0 +1697782740000,0.7008,0.7008,0.6997,0.7,5741.0 +1697782800000,0.7,0.7001,0.6994,0.6996,8572.0 +1697782860000,0.6992,0.6992,0.6981,0.699,23038.0 +1697782920000,0.6994,0.6994,0.699,0.699,7918.0 +1697782980000,0.6987,0.6987,0.6979,0.6984,11338.0 +1697783040000,0.6985,0.6985,0.6978,0.6978,4584.0 +1697783100000,0.6981,0.6984,0.6981,0.6981,5962.0 +1697783160000,0.6984,0.6993,0.6982,0.6988,4359.0 +1697783220000,0.6991,0.6992,0.6984,0.6984,11491.0 +1697783280000,0.6983,0.6984,0.6978,0.6978,1452.0 +1697783340000,0.698,0.6986,0.6978,0.6986,6790.0 +1697783400000,0.6986,0.6986,0.6975,0.6979,6730.0 +1697783460000,0.6977,0.6991,0.6977,0.6991,1755.0 +1697783520000,0.699,0.6998,0.699,0.6995,8619.0 +1697783580000,0.6991,0.6998,0.6991,0.6994,2617.0 +1697783640000,0.6994,0.7,0.6991,0.6997,3607.0 +1697783700000,0.6993,0.7022,0.6993,0.701,85550.0 +1697783760000,0.701,0.702,0.7008,0.7017,12225.0 +1697783820000,0.7015,0.7021,0.7015,0.7016,6437.0 +1697783880000,0.7016,0.7016,0.7014,0.7014,1718.0 +1697783940000,0.7014,0.7016,0.7014,0.7016,320.0 +1697784000000,0.7014,0.7015,0.699,0.6998,26911.0 +1697784060000,0.6995,0.7,0.6994,0.6997,5702.0 +1697784120000,0.6995,0.7001,0.6993,0.6998,3177.0 +1697784180000,0.7,0.7003,0.6998,0.7001,1888.0 +1697784240000,0.7002,0.7002,0.7002,0.7002,74.0 +1697784300000,0.7002,0.7005,0.7002,0.7004,4624.0 +1697784360000,0.7004,0.7006,0.7001,0.7002,9270.0 +1697784420000,0.7001,0.7013,0.7001,0.701,6328.0 +1697784480000,0.701,0.7014,0.7008,0.701,10050.0 +1697784540000,0.701,0.7013,0.701,0.7012,317.0 +1697784600000,0.701,0.7012,0.7009,0.7012,968.0 +1697784660000,0.7011,0.7018,0.701,0.7014,7955.0 +1697784720000,0.7015,0.7015,0.701,0.701,2467.0 +1697784780000,0.7011,0.7012,0.7009,0.7011,719.0 +1697784840000,0.7008,0.7009,0.7007,0.7009,442.0 +1697784900000,0.7009,0.7015,0.7008,0.7015,3890.0 +1697784960000,0.7016,0.702,0.7015,0.702,1142.0 +1697785020000,0.7019,0.7021,0.7016,0.7016,2765.0 +1697785080000,0.7014,0.7014,0.7008,0.7008,10348.0 +1697785140000,0.7013,0.7015,0.7009,0.701,2716.0 +1697785200000,0.7011,0.7023,0.7011,0.7021,3035.0 +1697785260000,0.7021,0.7022,0.702,0.702,963.0 +1697785320000,0.702,0.7021,0.7017,0.702,1145.0 +1697785380000,0.7018,0.7018,0.7015,0.7018,1043.0 +1697785440000,0.702,0.7021,0.7018,0.7018,2882.0 +1697785500000,0.7018,0.7022,0.7017,0.7018,2086.0 +1697785560000,0.702,0.7026,0.702,0.7026,777.0 +1697785620000,0.7024,0.7025,0.7022,0.7022,311.0 +1697785680000,0.7021,0.7021,0.7003,0.7014,26348.0 +1697785740000,0.701,0.701,0.7008,0.7008,130.0 +1697785800000,0.701,0.7014,0.701,0.7011,2672.0 +1697785860000,0.701,0.7015,0.701,0.7012,1955.0 +1697785920000,0.7013,0.7013,0.7011,0.7012,443.0 +1697785980000,0.7012,0.7012,0.7008,0.7012,2725.0 +1697786040000,0.7006,0.7008,0.7001,0.7003,5728.0 +1697786100000,0.7004,0.7004,0.6994,0.6995,9498.0 +1697786160000,0.6996,0.6998,0.6992,0.6995,3930.0 +1697786220000,0.6993,0.6993,0.6991,0.6993,419.0 +1697786280000,0.6992,0.6994,0.6991,0.6993,513.0 +1697786340000,0.6993,0.6999,0.6993,0.6997,4850.0 +1697786400000,0.6996,0.7004,0.6995,0.7004,7719.0 +1697786460000,0.7004,0.7017,0.7002,0.7013,20421.0 +1697786520000,0.7014,0.7022,0.7011,0.7022,7880.0 +1697786580000,0.702,0.7022,0.7014,0.7018,9578.0 +1697786640000,0.7017,0.7023,0.7017,0.7019,14139.0 +1697786700000,0.702,0.7025,0.7018,0.7023,3446.0 +1697786760000,0.7021,0.7057,0.702,0.7042,74812.0 +1697786820000,0.7041,0.7055,0.7038,0.7049,38688.0 +1697786880000,0.7053,0.7068,0.7043,0.705,87688.0 +1697786940000,0.7052,0.7052,0.7043,0.7044,17915.0 +1697787000000,0.7046,0.7053,0.7046,0.7049,17862.0 +1697787060000,0.7048,0.706,0.7047,0.706,5445.0 +1697787120000,0.706,0.7062,0.7051,0.7055,15492.0 +1697787180000,0.7056,0.7063,0.7056,0.7058,5413.0 +1697787240000,0.7058,0.7081,0.7057,0.7074,41660.0 +1697787300000,0.7071,0.709,0.7065,0.7065,28295.0 +1697787360000,0.7066,0.7088,0.7062,0.7085,14284.0 +1697787420000,0.7088,0.709,0.7081,0.7081,11391.0 +1697787480000,0.7081,0.7081,0.7071,0.7071,16659.0 +1697787540000,0.7071,0.7081,0.7066,0.707,26490.0 +1697787600000,0.707,0.7074,0.7057,0.706,18518.0 +1697787660000,0.706,0.7076,0.7051,0.7055,45802.0 +1697787720000,0.7059,0.7059,0.7047,0.7048,12258.0 +1697787780000,0.7049,0.7064,0.7048,0.7064,21760.0 +1697787840000,0.7061,0.7065,0.7061,0.7062,4408.0 +1697787900000,0.706,0.7063,0.7059,0.7063,2455.0 +1697787960000,0.7064,0.7069,0.706,0.7063,7697.0 +1697788020000,0.7061,0.7061,0.7047,0.7047,25371.0 +1697788080000,0.7047,0.705,0.7021,0.7028,69958.0 +1697788140000,0.703,0.7037,0.7029,0.7033,4948.0 +1697788200000,0.7032,0.7037,0.7028,0.7028,9832.0 +1697788260000,0.7029,0.7032,0.7028,0.7031,5116.0 +1697788320000,0.7028,0.704,0.702,0.7031,72594.0 +1697788380000,0.7031,0.7042,0.703,0.7042,5637.0 +1697788440000,0.7039,0.7043,0.7034,0.7041,2415.0 +1697788500000,0.7041,0.7041,0.7037,0.7039,1427.0 +1697788560000,0.704,0.704,0.7024,0.7024,11197.0 +1697788620000,0.7029,0.7032,0.7027,0.7027,1048.0 +1697788680000,0.7027,0.7035,0.7025,0.703,3174.0 +1697788740000,0.7032,0.7034,0.7027,0.703,2942.0 +1697788800000,0.7031,0.7031,0.7023,0.7026,12289.0 +1697788860000,0.7028,0.7031,0.7026,0.7031,3624.0 +1697788920000,0.7031,0.7038,0.703,0.7033,6478.0 +1697788980000,0.7031,0.7033,0.7026,0.7028,6834.0 +1697789040000,0.7027,0.704,0.7024,0.704,26826.0 +1697789100000,0.7039,0.7061,0.7039,0.7055,40961.0 +1697789160000,0.7055,0.7059,0.7052,0.7057,4434.0 +1697789220000,0.7056,0.7057,0.705,0.705,4249.0 +1697789280000,0.7049,0.706,0.7044,0.7052,10802.0 +1697789340000,0.7052,0.7052,0.7045,0.7047,1865.0 +1697789400000,0.7045,0.7066,0.7044,0.7061,26580.0 +1697789460000,0.7061,0.7069,0.7037,0.7049,45983.0 +1697789520000,0.705,0.7055,0.705,0.7054,3605.0 +1697789580000,0.7056,0.7058,0.7051,0.7051,1962.0 +1697789640000,0.7054,0.7054,0.7048,0.7052,3656.0 +1697789700000,0.7051,0.7056,0.7046,0.7046,2147.0 +1697789760000,0.7047,0.7053,0.7043,0.7052,8482.0 +1697789820000,0.7053,0.7075,0.7051,0.706,15972.0 +1697789880000,0.7066,0.7074,0.7061,0.7067,13335.0 +1697789940000,0.7071,0.7074,0.7067,0.7072,2715.0 +1697790000000,0.7072,0.7072,0.7063,0.7072,7554.0 +1697790060000,0.7071,0.7072,0.7059,0.7065,3976.0 +1697790120000,0.7062,0.7065,0.7059,0.7063,5334.0 +1697790180000,0.7063,0.7066,0.7063,0.7066,714.0 +1697790240000,0.7066,0.7069,0.7065,0.7067,964.0 +1697790300000,0.7068,0.7086,0.7068,0.7085,14112.0 +1697790360000,0.7079,0.7091,0.7079,0.7089,25680.0 +1697790420000,0.7089,0.7108,0.7086,0.7106,41051.0 +1697790480000,0.7106,0.7129,0.7099,0.7119,73855.0 +1697790540000,0.7112,0.7124,0.7111,0.7122,12862.0 +1697790600000,0.7122,0.7128,0.7111,0.7116,16532.0 +1697790660000,0.7115,0.7132,0.7108,0.7128,30575.0 +1697790720000,0.7127,0.7149,0.7118,0.7131,33081.0 +1697790780000,0.7133,0.7134,0.7113,0.712,17745.0 +1697790840000,0.7123,0.713,0.7119,0.7129,5989.0 +1697790900000,0.7129,0.7129,0.7114,0.7122,16591.0 +1697790960000,0.7121,0.7128,0.7117,0.7128,11929.0 +1697791020000,0.7128,0.713,0.7121,0.7121,10123.0 +1697791080000,0.7126,0.7128,0.7112,0.7123,24177.0 +1697791140000,0.7123,0.7127,0.7106,0.7109,30495.0 +1697791200000,0.7114,0.7134,0.7104,0.7134,21982.0 +1697791260000,0.7135,0.7181,0.7135,0.7162,88622.0 +1697791320000,0.7162,0.7174,0.7149,0.7159,20359.0 +1697791380000,0.7153,0.7174,0.7144,0.7167,27645.0 +1697791440000,0.7167,0.7185,0.716,0.7183,57218.0 +1697791500000,0.7184,0.7187,0.7161,0.7168,33459.0 +1697791560000,0.7169,0.7182,0.7168,0.7175,9856.0 +1697791620000,0.7176,0.7177,0.716,0.7167,22774.0 +1697791680000,0.7167,0.7171,0.7164,0.7169,11602.0 +1697791740000,0.7169,0.7186,0.7163,0.7174,38062.0 +1697791800000,0.7174,0.7193,0.717,0.7178,28585.0 +1697791860000,0.7178,0.7188,0.7174,0.7184,28906.0 +1697791920000,0.7184,0.7188,0.7171,0.7178,16913.0 +1697791980000,0.7179,0.7185,0.7177,0.7179,8568.0 +1697792040000,0.7179,0.718,0.7173,0.7177,6436.0 +1697792100000,0.718,0.7194,0.7169,0.719,29511.0 +1697792160000,0.719,0.7269,0.7185,0.7209,153946.0 +1697792220000,0.7209,0.7215,0.72,0.7205,14327.0 +1697792280000,0.7202,0.7219,0.7198,0.7205,13888.0 +1697792340000,0.7201,0.721,0.7195,0.7206,4792.0 +1697792400000,0.7206,0.7213,0.717,0.7183,75842.0 +1697792460000,0.7183,0.7188,0.7173,0.7174,13355.0 +1697792520000,0.7175,0.7197,0.7174,0.7174,22515.0 +1697792580000,0.7181,0.7188,0.7172,0.7172,14250.0 +1697792640000,0.7175,0.7208,0.7168,0.7201,37948.0 +1697792700000,0.72,0.72,0.7177,0.7186,9656.0 +1697792760000,0.7187,0.719,0.718,0.719,8790.0 +1697792820000,0.719,0.7201,0.7186,0.7186,7000.0 +1697792880000,0.7192,0.7234,0.7192,0.7212,61026.0 +1697792940000,0.7209,0.7224,0.7205,0.722,7917.0 +1697793000000,0.7219,0.7242,0.7208,0.7208,49047.0 +1697793060000,0.7209,0.7217,0.7206,0.7215,6390.0 +1697793120000,0.7212,0.7215,0.7198,0.7198,9577.0 +1697793180000,0.7201,0.7214,0.7193,0.7214,17555.0 +1697793240000,0.7209,0.7209,0.7198,0.7206,8104.0 +1697793300000,0.7204,0.7204,0.7194,0.7194,6153.0 +1697793360000,0.7195,0.7195,0.718,0.7189,27186.0 +1697793420000,0.7186,0.719,0.718,0.719,9429.0 +1697793480000,0.7188,0.7192,0.7185,0.7187,3228.0 +1697793540000,0.7189,0.7194,0.7185,0.7193,3095.0 +1697793600000,0.7189,0.7192,0.7186,0.7188,2254.0 +1697793660000,0.7188,0.7197,0.7188,0.719,4881.0 +1697793720000,0.7191,0.7215,0.7191,0.7215,12695.0 +1697793780000,0.7214,0.7217,0.7208,0.7212,6658.0 +1697793840000,0.7213,0.7217,0.7212,0.7213,5561.0 +1697793900000,0.7212,0.7215,0.721,0.7215,4516.0 +1697793960000,0.7214,0.7234,0.7214,0.7224,11187.0 +1697794020000,0.7224,0.7224,0.7204,0.7211,6068.0 +1697794080000,0.721,0.7216,0.7206,0.7215,7178.0 +1697794140000,0.7216,0.7218,0.721,0.721,13545.0 +1697794200000,0.7209,0.7215,0.7209,0.7214,2301.0 +1697794260000,0.7213,0.7219,0.7203,0.7208,15856.0 +1697794320000,0.7211,0.7211,0.7203,0.7211,2912.0 +1697794380000,0.7211,0.7216,0.7205,0.7212,7164.0 +1697794440000,0.721,0.7217,0.7207,0.7217,11653.0 +1697794500000,0.7218,0.7227,0.7212,0.7227,15656.0 +1697794560000,0.7227,0.7244,0.7224,0.7244,39757.0 +1697794620000,0.7243,0.7255,0.7239,0.7253,40360.0 +1697794680000,0.7253,0.7259,0.7245,0.7256,30106.0 +1697794740000,0.7256,0.7271,0.7247,0.7248,40702.0 +1697794800000,0.7252,0.7268,0.725,0.7264,21365.0 +1697794860000,0.7264,0.7268,0.7246,0.7246,19334.0 +1697794920000,0.7248,0.7299,0.7248,0.7291,127127.0 +1697794980000,0.729,0.731,0.7274,0.7281,75164.0 +1697795040000,0.7279,0.7297,0.7259,0.7262,36638.0 +1697795100000,0.726,0.726,0.7243,0.7245,52180.0 +1697795160000,0.7246,0.725,0.7242,0.7242,10483.0 +1697795220000,0.7245,0.727,0.7245,0.7266,17268.0 +1697795280000,0.7265,0.7284,0.7264,0.7281,12049.0 +1697795340000,0.7281,0.7311,0.7278,0.7302,28951.0 +1697795400000,0.7303,0.732,0.7293,0.7304,78364.0 +1697795460000,0.7302,0.7304,0.7292,0.7293,28924.0 +1697795520000,0.7294,0.7301,0.7291,0.7293,10342.0 +1697795580000,0.7297,0.7318,0.7293,0.7309,14901.0 +1697795640000,0.7308,0.7318,0.7304,0.7306,14403.0 +1697795700000,0.7306,0.7306,0.7294,0.7306,16239.0 +1697795760000,0.7303,0.7308,0.73,0.7307,7274.0 +1697795820000,0.7305,0.731,0.7301,0.7304,9288.0 +1697795880000,0.7304,0.7309,0.7292,0.7292,12045.0 +1697795940000,0.7293,0.7298,0.7291,0.7298,11264.0 +1697796000000,0.7298,0.7303,0.7293,0.7298,10305.0 +1697796060000,0.7298,0.7316,0.7295,0.7312,10862.0 +1697796120000,0.7312,0.7325,0.7312,0.7325,35722.0 +1697796180000,0.7322,0.733,0.732,0.7324,13726.0 +1697796240000,0.7328,0.7328,0.7293,0.7293,77717.0 +1697796300000,0.7295,0.7311,0.7281,0.7306,55394.0 +1697796360000,0.7306,0.7322,0.7304,0.7311,24697.0 +1697796420000,0.7311,0.7329,0.7304,0.7312,31996.0 +1697796480000,0.7311,0.734,0.7311,0.7327,62906.0 +1697796540000,0.733,0.7341,0.733,0.7339,12637.0 +1697796600000,0.7339,0.7342,0.7326,0.7337,36738.0 +1697796660000,0.7336,0.7352,0.7335,0.7345,31243.0 +1697796720000,0.7345,0.7353,0.7335,0.7345,24736.0 +1697796780000,0.7344,0.7347,0.7335,0.7336,16444.0 +1697796840000,0.7337,0.7347,0.7333,0.734,9681.0 +1697796900000,0.7342,0.7342,0.7323,0.7331,18154.0 +1697796960000,0.7331,0.7353,0.7325,0.7348,41310.0 +1697797020000,0.735,0.7362,0.7345,0.7354,51655.0 +1697797080000,0.7351,0.7362,0.7351,0.7356,30879.0 +1697797140000,0.7356,0.7364,0.735,0.7355,29730.0 +1697797200000,0.7359,0.7372,0.7358,0.7369,42783.0 +1697797260000,0.737,0.7372,0.7352,0.7359,35627.0 +1697797320000,0.7358,0.7375,0.7351,0.7375,29528.0 +1697797380000,0.7372,0.7373,0.7355,0.7363,19333.0 +1697797440000,0.7363,0.7366,0.7347,0.7353,25260.0 +1697797500000,0.7356,0.7356,0.732,0.732,66536.0 +1697797560000,0.7324,0.7324,0.7294,0.7296,35342.0 +1697797620000,0.73,0.7317,0.7284,0.7305,23610.0 +1697797680000,0.7301,0.7301,0.725,0.7271,100712.0 +1697797740000,0.7268,0.7281,0.7253,0.7277,58436.0 +1697797800000,0.7281,0.7294,0.7278,0.7287,41281.0 +1697797860000,0.7287,0.7289,0.7254,0.7278,39011.0 +1697797920000,0.7279,0.7302,0.7279,0.7296,28731.0 +1697797980000,0.7295,0.7304,0.7277,0.7281,23475.0 +1697798040000,0.7282,0.7301,0.7277,0.7295,11674.0 +1697798100000,0.7302,0.7309,0.7296,0.7303,4070.0 +1697798160000,0.73,0.7312,0.73,0.7312,6085.0 +1697798220000,0.7312,0.7316,0.7308,0.7312,4159.0 +1697798280000,0.7311,0.7314,0.7308,0.7312,8021.0 +1697798340000,0.7311,0.7312,0.7292,0.7303,15063.0 +1697798400000,0.7301,0.7354,0.7289,0.7321,47379.0 +1697798460000,0.7321,0.7321,0.7286,0.7294,27577.0 +1697798520000,0.7294,0.7324,0.7289,0.732,16792.0 +1697798580000,0.7321,0.7328,0.7288,0.7299,26961.0 +1697798640000,0.7297,0.7302,0.7272,0.7293,65930.0 +1697798700000,0.7293,0.7295,0.7268,0.7281,36423.0 +1697798760000,0.728,0.7292,0.7266,0.7283,24126.0 +1697798820000,0.7286,0.7291,0.7283,0.7286,5318.0 +1697798880000,0.7286,0.7291,0.7264,0.7269,40804.0 +1697798940000,0.7268,0.7294,0.7223,0.7284,126282.0 +1697799000000,0.7279,0.7284,0.7258,0.7264,26127.0 +1697799060000,0.7263,0.7266,0.7253,0.7253,9200.0 +1697799120000,0.7254,0.7254,0.7239,0.7242,22150.0 +1697799180000,0.7241,0.725,0.721,0.7242,105398.0 +1697799240000,0.7239,0.724,0.7224,0.7227,32364.0 +1697799300000,0.7231,0.7241,0.719,0.7226,144282.0 +1697799360000,0.7222,0.7223,0.7208,0.7209,13860.0 +1697799420000,0.7209,0.7213,0.7172,0.7204,66205.0 +1697799480000,0.7204,0.7223,0.7199,0.722,27255.0 +1697799540000,0.7218,0.7222,0.7197,0.7211,24193.0 +1697799600000,0.7212,0.7227,0.7203,0.7206,29889.0 +1697799660000,0.7207,0.7208,0.719,0.7192,17793.0 +1697799720000,0.7192,0.7208,0.7192,0.7208,9172.0 +1697799780000,0.7208,0.7228,0.7206,0.7214,33138.0 +1697799840000,0.7213,0.7217,0.7188,0.7213,55341.0 +1697799900000,0.7212,0.7231,0.7212,0.7222,42155.0 +1697799960000,0.7225,0.7247,0.7222,0.7243,33780.0 +1697800020000,0.7243,0.7247,0.7238,0.7245,11150.0 +1697800080000,0.7243,0.726,0.7243,0.7258,12767.0 +1697800140000,0.7259,0.7269,0.7256,0.7264,14237.0 +1697800200000,0.7267,0.728,0.7262,0.7272,45189.0 +1697800260000,0.7268,0.7273,0.7264,0.7264,7580.0 +1697800320000,0.7263,0.7267,0.7255,0.7259,5006.0 +1697800380000,0.7259,0.7261,0.7255,0.7261,4830.0 +1697800440000,0.726,0.7262,0.7252,0.7252,6393.0 +1697800500000,0.7254,0.7256,0.7246,0.7253,11781.0 +1697800560000,0.7255,0.7267,0.7237,0.7237,26163.0 +1697800620000,0.7239,0.7251,0.7234,0.7249,16878.0 +1697800680000,0.725,0.7264,0.724,0.7251,13970.0 +1697800740000,0.7248,0.726,0.7247,0.726,6995.0 +1697800800000,0.7262,0.7263,0.7245,0.7262,17422.0 +1697800860000,0.7261,0.7261,0.7254,0.7254,9153.0 +1697800920000,0.7255,0.7256,0.7249,0.7249,4408.0 +1697800980000,0.7249,0.7251,0.7243,0.7248,12149.0 +1697801040000,0.7244,0.7248,0.7242,0.7243,848.0 +1697801100000,0.7244,0.7247,0.7237,0.7247,10553.0 +1697801160000,0.7247,0.7251,0.7241,0.7244,9766.0 +1697801220000,0.7243,0.7244,0.7238,0.7244,1036.0 +1697801280000,0.7242,0.7243,0.7239,0.7242,3620.0 +1697801340000,0.7244,0.7244,0.7242,0.7242,2907.0 +1697801400000,0.7243,0.7251,0.7243,0.7251,4108.0 +1697801460000,0.7251,0.7263,0.7246,0.726,17832.0 +1697801520000,0.726,0.7315,0.7251,0.7283,200440.0 +1697801580000,0.7284,0.7291,0.7283,0.7291,12367.0 +1697801640000,0.7291,0.7294,0.7283,0.729,22011.0 +1697801700000,0.7292,0.7294,0.7283,0.7285,7929.0 +1697801760000,0.7286,0.7292,0.7282,0.7284,7388.0 +1697801820000,0.7284,0.7284,0.727,0.7271,10759.0 +1697801880000,0.727,0.727,0.7267,0.7268,5237.0 +1697801940000,0.7268,0.7268,0.7257,0.7259,7820.0 +1697802000000,0.7258,0.7272,0.7257,0.727,13193.0 +1697802060000,0.7271,0.7272,0.7254,0.7262,3196.0 +1697802120000,0.7259,0.7262,0.7245,0.7246,14094.0 +1697802180000,0.7247,0.7258,0.7247,0.7255,10875.0 +1697802240000,0.7256,0.7273,0.7256,0.7269,19870.0 +1697802300000,0.7268,0.7377,0.7268,0.7333,326252.0 +1697802360000,0.7332,0.7332,0.7287,0.7295,186219.0 +1697802420000,0.7297,0.7324,0.7297,0.7323,32751.0 +1697802480000,0.7317,0.7329,0.7316,0.7316,28514.0 +1697802540000,0.7317,0.7319,0.7311,0.7312,7976.0 +1697802600000,0.7314,0.7323,0.7304,0.7311,34228.0 +1697802660000,0.7312,0.7321,0.7297,0.7297,56316.0 +1697802720000,0.7299,0.7337,0.7292,0.731,122581.0 +1697802780000,0.7312,0.7354,0.7306,0.7326,94407.0 +1697802840000,0.7322,0.733,0.7316,0.733,37796.0 +1697802900000,0.733,0.7331,0.7321,0.7323,32565.0 +1697802960000,0.7324,0.7386,0.7324,0.7355,170383.0 +1697803020000,0.7354,0.7354,0.732,0.732,40675.0 +1697803080000,0.7321,0.7321,0.7304,0.7308,79641.0 +1697803140000,0.7307,0.731,0.7292,0.7304,26188.0 +1697803200000,0.7304,0.7309,0.7289,0.7296,61487.0 +1697803260000,0.7296,0.73,0.729,0.7296,20920.0 +1697803320000,0.7294,0.7332,0.7294,0.7325,35797.0 +1697803380000,0.7326,0.7348,0.7318,0.7332,46968.0 +1697803440000,0.7332,0.7343,0.7332,0.7342,7141.0 +1697803500000,0.7342,0.7347,0.7328,0.7333,42868.0 +1697803560000,0.7337,0.7347,0.7332,0.7347,18409.0 +1697803620000,0.7347,0.7357,0.7345,0.7353,20362.0 +1697803680000,0.7352,0.7352,0.7332,0.7335,57890.0 +1697803740000,0.7337,0.7339,0.7321,0.7324,41972.0 +1697803800000,0.7324,0.7341,0.7322,0.7336,40218.0 +1697803860000,0.7336,0.7342,0.7333,0.7342,8029.0 +1697803920000,0.7342,0.7351,0.7338,0.7348,21168.0 +1697803980000,0.7344,0.7344,0.7327,0.733,7281.0 +1697804040000,0.7333,0.7334,0.7328,0.7333,10414.0 +1697804100000,0.7332,0.7341,0.7328,0.7341,15180.0 +1697804160000,0.7339,0.7339,0.7328,0.7332,3820.0 +1697804220000,0.7331,0.7342,0.733,0.7341,11687.0 +1697804280000,0.7341,0.7341,0.7332,0.7336,10596.0 +1697804340000,0.7336,0.7342,0.7326,0.7333,14208.0 +1697804400000,0.7331,0.7337,0.7317,0.7317,16131.0 +1697804460000,0.732,0.732,0.7301,0.7307,30632.0 +1697804520000,0.7306,0.7309,0.7295,0.7295,12350.0 +1697804580000,0.7299,0.7306,0.7299,0.7305,14028.0 +1697804640000,0.7304,0.7305,0.7293,0.7303,17970.0 +1697804700000,0.7304,0.7311,0.7295,0.7303,19949.0 +1697804760000,0.7303,0.7314,0.73,0.7304,55743.0 +1697804820000,0.7304,0.7312,0.7293,0.7293,55523.0 +1697804880000,0.7298,0.7298,0.7284,0.729,22118.0 +1697804940000,0.7288,0.7289,0.7262,0.7269,52441.0 +1697805000000,0.7274,0.7303,0.7274,0.7278,39453.0 +1697805060000,0.7276,0.7297,0.7268,0.7295,32955.0 +1697805120000,0.7299,0.7313,0.7283,0.7289,17648.0 +1697805180000,0.7284,0.7303,0.7281,0.7299,15196.0 +1697805240000,0.7299,0.7304,0.728,0.7283,16344.0 +1697805300000,0.7282,0.7286,0.7272,0.7283,25212.0 +1697805360000,0.7287,0.7294,0.7283,0.7293,5066.0 +1697805420000,0.7292,0.7295,0.7282,0.7292,11897.0 +1697805480000,0.7292,0.7299,0.7288,0.7299,6811.0 +1697805540000,0.7298,0.7337,0.7297,0.7337,36831.0 +1697805600000,0.7332,0.7335,0.7312,0.7313,25135.0 +1697805660000,0.7316,0.7318,0.7309,0.7311,14716.0 +1697805720000,0.7309,0.7321,0.7303,0.7319,16750.0 +1697805780000,0.7318,0.7323,0.7307,0.7308,5418.0 +1697805840000,0.7306,0.7317,0.7302,0.7312,9744.0 +1697805900000,0.7312,0.7313,0.7296,0.7303,25062.0 +1697805960000,0.7303,0.7307,0.7285,0.7286,27450.0 +1697806020000,0.7286,0.7305,0.7279,0.7282,26155.0 +1697806080000,0.7281,0.7281,0.7272,0.7273,12451.0 +1697806140000,0.7273,0.7276,0.7265,0.727,13823.0 +1697806200000,0.7268,0.7277,0.7264,0.7268,17932.0 +1697806260000,0.7267,0.7282,0.7265,0.7268,16066.0 +1697806320000,0.7268,0.7276,0.7253,0.7264,37585.0 +1697806380000,0.7263,0.7267,0.7244,0.7259,44330.0 +1697806440000,0.7257,0.7266,0.7256,0.7266,11397.0 +1697806500000,0.7264,0.7278,0.7264,0.7266,15132.0 +1697806560000,0.7266,0.728,0.7266,0.7275,22952.0 +1697806620000,0.7276,0.7278,0.7272,0.7275,8197.0 +1697806680000,0.7275,0.728,0.7273,0.7278,12372.0 +1697806740000,0.7278,0.728,0.727,0.7274,6612.0 +1697806800000,0.7273,0.7283,0.7272,0.7283,8794.0 +1697806860000,0.7278,0.7297,0.7275,0.7293,14233.0 +1697806920000,0.7293,0.7293,0.7282,0.7285,8845.0 +1697806980000,0.7285,0.7288,0.7279,0.7279,6062.0 +1697807040000,0.7281,0.7295,0.7281,0.7292,22661.0 +1697807100000,0.7295,0.7308,0.7294,0.7301,27375.0 +1697807160000,0.7298,0.7316,0.7295,0.7316,25775.0 +1697807220000,0.7314,0.7314,0.7297,0.7302,12057.0 +1697807280000,0.7301,0.7306,0.7299,0.7301,12629.0 +1697807340000,0.7301,0.7306,0.7294,0.7306,6013.0 +1697807400000,0.7301,0.7302,0.7283,0.7286,20931.0 +1697807460000,0.7285,0.7286,0.7281,0.7283,3139.0 +1697807520000,0.7283,0.7292,0.728,0.7282,9188.0 +1697807580000,0.7281,0.7291,0.7281,0.7282,6165.0 +1697807640000,0.7282,0.7286,0.7277,0.7285,10332.0 +1697807700000,0.7285,0.7289,0.7273,0.7278,17288.0 +1697807760000,0.7275,0.7279,0.7272,0.7272,6105.0 +1697807820000,0.7275,0.7277,0.7274,0.7275,631.0 +1697807880000,0.7275,0.728,0.727,0.7277,5014.0 +1697807940000,0.7276,0.7289,0.7274,0.7289,4669.0 +1697808000000,0.7288,0.7291,0.7282,0.7291,4368.0 +1697808060000,0.7289,0.7292,0.7287,0.7289,2162.0 +1697808120000,0.7288,0.7303,0.7288,0.7297,11356.0 +1697808180000,0.7299,0.7304,0.7299,0.7301,1661.0 +1697808240000,0.7301,0.7304,0.7298,0.7303,6143.0 +1697808300000,0.7303,0.7304,0.7294,0.7295,8639.0 +1697808360000,0.7294,0.7294,0.7289,0.7289,5071.0 +1697808420000,0.7289,0.7292,0.7281,0.7287,12919.0 +1697808480000,0.729,0.7299,0.7287,0.7289,9809.0 +1697808540000,0.7292,0.7302,0.7292,0.7298,3344.0 +1697808600000,0.7294,0.7295,0.7284,0.7294,8827.0 +1697808660000,0.7295,0.7298,0.7283,0.7298,8469.0 +1697808720000,0.7293,0.7301,0.729,0.7301,19339.0 +1697808780000,0.7301,0.7318,0.7301,0.7316,8540.0 +1697808840000,0.7316,0.7321,0.731,0.7317,15020.0 +1697808900000,0.7317,0.7327,0.7309,0.732,26919.0 +1697808960000,0.732,0.7341,0.7319,0.7341,19309.0 +1697809020000,0.7335,0.7345,0.7332,0.7336,27759.0 +1697809080000,0.7336,0.7347,0.7334,0.7347,9578.0 +1697809140000,0.7342,0.7347,0.7329,0.7338,24305.0 +1697809200000,0.7337,0.7343,0.7325,0.7327,28217.0 +1697809260000,0.7331,0.7347,0.7331,0.7334,8601.0 +1697809320000,0.7334,0.734,0.733,0.7334,6126.0 +1697809380000,0.7334,0.7351,0.733,0.7344,12154.0 +1697809440000,0.734,0.734,0.7329,0.7329,5178.0 +1697809500000,0.7331,0.7333,0.7323,0.7323,6792.0 +1697809560000,0.7324,0.7345,0.7323,0.7334,21120.0 +1697809620000,0.7335,0.7362,0.7335,0.735,43687.0 +1697809680000,0.7349,0.736,0.7347,0.7359,24545.0 +1697809740000,0.7358,0.7402,0.7355,0.736,133854.0 +1697809800000,0.7363,0.7376,0.7355,0.7371,32026.0 +1697809860000,0.7371,0.7408,0.7365,0.7378,120856.0 +1697809920000,0.7381,0.743,0.7381,0.7391,153578.0 +1697809980000,0.7388,0.7425,0.7381,0.7392,73606.0 +1697810040000,0.7392,0.7398,0.7387,0.7387,30652.0 +1697810100000,0.7388,0.7415,0.7385,0.7407,37756.0 +1697810160000,0.7407,0.7415,0.7393,0.7404,40959.0 +1697810220000,0.7404,0.7429,0.7403,0.7417,56599.0 +1697810280000,0.7416,0.7421,0.7407,0.7412,17410.0 +1697810340000,0.7413,0.7434,0.7395,0.7417,98327.0 +1697810400000,0.7418,0.7423,0.7402,0.7405,55016.0 +1697810460000,0.7405,0.742,0.7404,0.7415,18278.0 +1697810520000,0.7415,0.7444,0.7415,0.7428,72521.0 +1697810580000,0.7428,0.7444,0.7419,0.743,36277.0 +1697810640000,0.7431,0.7441,0.7416,0.743,51666.0 +1697810700000,0.7428,0.7429,0.7406,0.7422,66679.0 +1697810760000,0.7423,0.7436,0.7422,0.7433,32015.0 +1697810820000,0.7434,0.7439,0.7423,0.7434,34481.0 +1697810880000,0.7433,0.7439,0.7425,0.7433,31995.0 +1697810940000,0.7431,0.7436,0.7421,0.7428,53051.0 +1697811000000,0.7427,0.7428,0.7389,0.7395,105710.0 +1697811060000,0.7394,0.7411,0.739,0.7404,40145.0 +1697811120000,0.7404,0.7404,0.7393,0.7394,29167.0 +1697811180000,0.7396,0.7396,0.7362,0.7373,71676.0 +1697811240000,0.7373,0.7383,0.7362,0.7365,25219.0 +1697811300000,0.7363,0.7379,0.7357,0.7374,43902.0 +1697811360000,0.7369,0.7383,0.7369,0.7378,8848.0 +1697811420000,0.7377,0.7387,0.7375,0.7386,15766.0 +1697811480000,0.7386,0.7395,0.7381,0.7394,16578.0 +1697811540000,0.7394,0.7417,0.7392,0.7417,60193.0 +1697811600000,0.7413,0.7419,0.7399,0.7409,27278.0 +1697811660000,0.7408,0.7427,0.7403,0.7422,60322.0 +1697811720000,0.7424,0.7434,0.7413,0.7432,34541.0 +1697811780000,0.7433,0.7434,0.7424,0.7424,40922.0 +1697811840000,0.7424,0.743,0.742,0.7422,29800.0 +1697811900000,0.7422,0.7422,0.741,0.7421,54900.0 +1697811960000,0.7418,0.7426,0.7415,0.7419,17649.0 +1697812020000,0.7419,0.7423,0.741,0.742,14491.0 +1697812080000,0.7421,0.7421,0.741,0.7411,13924.0 +1697812140000,0.7412,0.7419,0.741,0.741,27718.0 +1697812200000,0.7411,0.7414,0.739,0.7391,31959.0 +1697812260000,0.7394,0.7394,0.7365,0.7383,70304.0 +1697812320000,0.7384,0.7394,0.738,0.7385,23282.0 +1697812380000,0.7386,0.7391,0.7378,0.7382,17688.0 +1697812440000,0.7384,0.7398,0.7384,0.7396,19564.0 +1697812500000,0.7396,0.7396,0.7383,0.7393,21221.0 +1697812560000,0.7391,0.7412,0.7389,0.7391,39517.0 +1697812620000,0.7392,0.7412,0.7387,0.7407,24833.0 +1697812680000,0.7407,0.7419,0.7402,0.7412,16344.0 +1697812740000,0.7412,0.7413,0.7405,0.7411,11224.0 +1697812800000,0.741,0.741,0.7393,0.7397,12954.0 +1697812860000,0.7396,0.7408,0.7396,0.7403,5463.0 +1697812920000,0.7404,0.7412,0.7404,0.7407,7010.0 +1697812980000,0.7405,0.7407,0.7401,0.7402,7662.0 +1697813040000,0.74,0.7401,0.7384,0.7393,30029.0 +1697813100000,0.7391,0.7417,0.7389,0.7409,19807.0 +1697813160000,0.7413,0.7424,0.7412,0.7417,38323.0 +1697813220000,0.7416,0.7422,0.7414,0.7415,7484.0 +1697813280000,0.7414,0.7424,0.7407,0.7424,22315.0 +1697813340000,0.7422,0.7424,0.7413,0.7415,17024.0 +1697813400000,0.7417,0.7424,0.7415,0.7424,5243.0 +1697813460000,0.7422,0.7422,0.7416,0.7417,8295.0 +1697813520000,0.7416,0.7441,0.7416,0.7437,46969.0 +1697813580000,0.7437,0.7461,0.7435,0.7452,122033.0 +1697813640000,0.745,0.7464,0.745,0.7459,85562.0 +1697813700000,0.7455,0.7458,0.7443,0.7443,31700.0 +1697813760000,0.7443,0.7452,0.7437,0.7437,24114.0 +1697813820000,0.7437,0.745,0.7437,0.7445,22785.0 +1697813880000,0.7445,0.7445,0.7428,0.7428,22214.0 +1697813940000,0.7428,0.744,0.7427,0.743,16632.0 +1697814000000,0.7433,0.7452,0.7432,0.7435,28542.0 +1697814060000,0.7435,0.7461,0.7431,0.7443,90698.0 +1697814120000,0.7444,0.7444,0.7416,0.7419,56244.0 +1697814180000,0.7416,0.7419,0.7405,0.7413,40726.0 +1697814240000,0.7413,0.7433,0.7413,0.7427,25584.0 +1697814300000,0.7428,0.7451,0.7428,0.7451,21683.0 +1697814360000,0.7451,0.7457,0.7445,0.7449,36082.0 +1697814420000,0.7451,0.7451,0.7442,0.7442,5951.0 +1697814480000,0.744,0.7465,0.744,0.745,60165.0 +1697814540000,0.7451,0.7454,0.7444,0.7447,24184.0 +1697814600000,0.7449,0.7464,0.744,0.744,31979.0 +1697814660000,0.7439,0.745,0.7433,0.745,14580.0 +1697814720000,0.7449,0.7449,0.7442,0.7442,5998.0 +1697814780000,0.7443,0.7447,0.7439,0.7441,5317.0 +1697814840000,0.7438,0.7443,0.7433,0.7433,13288.0 +1697814900000,0.7433,0.7444,0.7433,0.7444,12360.0 +1697814960000,0.7444,0.7448,0.7433,0.7441,7846.0 +1697815020000,0.7439,0.7461,0.7438,0.746,27300.0 +1697815080000,0.7458,0.7458,0.7445,0.745,6329.0 +1697815140000,0.7449,0.7452,0.744,0.7442,17985.0 +1697815200000,0.744,0.7448,0.7433,0.7433,24563.0 +1697815260000,0.7435,0.7439,0.7351,0.7399,287288.0 +1697815320000,0.7399,0.7409,0.7396,0.7402,31273.0 +1697815380000,0.7402,0.742,0.7402,0.7415,29066.0 +1697815440000,0.7414,0.7419,0.7408,0.7408,9301.0 +1697815500000,0.7412,0.7412,0.7397,0.7412,19477.0 +1697815560000,0.7414,0.7414,0.7401,0.7402,7347.0 +1697815620000,0.7402,0.7416,0.7401,0.7408,20237.0 +1697815680000,0.7407,0.7411,0.7402,0.7404,7264.0 +1697815740000,0.7405,0.7406,0.7394,0.7394,11009.0 +1697815800000,0.7396,0.7407,0.7396,0.7398,8475.0 +1697815860000,0.7396,0.7396,0.7379,0.7382,14623.0 +1697815920000,0.7384,0.7393,0.7361,0.7384,74324.0 +1697815980000,0.7386,0.7394,0.7384,0.7392,7537.0 +1697816040000,0.739,0.7405,0.7388,0.7404,18801.0 +1697816100000,0.7405,0.7406,0.7387,0.739,11785.0 +1697816160000,0.739,0.741,0.739,0.7406,18931.0 +1697816220000,0.7406,0.7435,0.7403,0.7419,86583.0 +1697816280000,0.7419,0.7435,0.7417,0.743,34275.0 +1697816340000,0.7426,0.7428,0.7423,0.7423,7625.0 +1697816400000,0.7424,0.7424,0.7407,0.7407,6101.0 +1697816460000,0.7407,0.7407,0.7398,0.7398,8780.0 +1697816520000,0.7397,0.7411,0.7396,0.7405,19927.0 +1697816580000,0.7402,0.7402,0.7388,0.7389,27881.0 +1697816640000,0.7388,0.7388,0.7367,0.7371,40919.0 +1697816700000,0.737,0.7392,0.737,0.7387,21406.0 +1697816760000,0.7391,0.7391,0.7367,0.7374,32001.0 +1697816820000,0.7372,0.7383,0.7369,0.7375,15015.0 +1697816880000,0.7378,0.739,0.7378,0.7388,10164.0 +1697816940000,0.7388,0.7393,0.7385,0.7388,6820.0 +1697817000000,0.739,0.7393,0.7383,0.7387,8463.0 +1697817060000,0.7386,0.7387,0.7379,0.7385,2918.0 +1697817120000,0.7387,0.7396,0.7387,0.7392,4316.0 +1697817180000,0.7392,0.7395,0.7385,0.7388,7207.0 +1697817240000,0.7388,0.7406,0.7388,0.7406,32418.0 +1697817300000,0.7406,0.7411,0.7391,0.7395,20291.0 +1697817360000,0.7399,0.7411,0.7397,0.7411,9914.0 +1697817420000,0.7408,0.7412,0.7403,0.7409,11030.0 +1697817480000,0.7409,0.7419,0.7409,0.7418,11513.0 +1697817540000,0.7417,0.7433,0.7417,0.7427,40655.0 +1697817600000,0.7426,0.7429,0.7406,0.7411,24492.0 +1697817660000,0.7409,0.7414,0.7408,0.7413,13664.0 +1697817720000,0.7412,0.7412,0.7386,0.7388,56691.0 +1697817780000,0.7388,0.7407,0.7388,0.7406,12725.0 +1697817840000,0.7406,0.7431,0.7406,0.743,27357.0 +1697817900000,0.7432,0.7442,0.743,0.7442,40630.0 +1697817960000,0.7441,0.7453,0.7437,0.7453,41366.0 +1697818020000,0.7448,0.7454,0.7442,0.745,34196.0 +1697818080000,0.7449,0.7464,0.7445,0.7456,63244.0 +1697818140000,0.7458,0.748,0.7451,0.7452,110791.0 +1697818200000,0.7451,0.7455,0.7442,0.7452,65751.0 +1697818260000,0.7452,0.7452,0.7439,0.7445,14500.0 +1697818320000,0.7443,0.746,0.744,0.7452,20747.0 +1697818380000,0.7455,0.7455,0.7444,0.7447,6369.0 +1697818440000,0.7447,0.745,0.7427,0.744,46980.0 +1697818500000,0.744,0.7474,0.7435,0.7461,186013.0 +1697818560000,0.7462,0.7462,0.7442,0.7453,94222.0 +1697818620000,0.7451,0.7459,0.7443,0.7451,17820.0 +1697818680000,0.7451,0.746,0.7443,0.746,41009.0 +1697818740000,0.7457,0.7462,0.7453,0.746,22406.0 +1697818800000,0.7456,0.7458,0.7445,0.7449,21472.0 +1697818860000,0.7449,0.7506,0.7444,0.7501,400791.0 +1697818920000,0.7501,0.7533,0.7486,0.7525,452233.0 +1697818980000,0.7525,0.7542,0.7508,0.7511,260703.0 +1697819040000,0.7512,0.7525,0.7466,0.7477,291657.0 +1697819100000,0.7481,0.7496,0.7462,0.7467,144390.0 +1697819160000,0.7461,0.7478,0.7458,0.7466,83011.0 +1697819220000,0.7465,0.7475,0.7464,0.7471,31110.0 +1697819280000,0.7471,0.7471,0.7453,0.7458,29164.0 +1697819340000,0.7457,0.7463,0.7449,0.7449,29923.0 +1697819400000,0.7449,0.7471,0.7449,0.7471,56377.0 +1697819460000,0.7472,0.7487,0.7465,0.7479,44983.0 +1697819520000,0.7477,0.7491,0.7477,0.7479,48843.0 +1697819580000,0.7479,0.7484,0.7459,0.746,50305.0 +1697819640000,0.746,0.7472,0.746,0.7468,18930.0 +1697819700000,0.7471,0.7471,0.745,0.7451,26029.0 +1697819760000,0.7453,0.7464,0.745,0.7463,27523.0 +1697819820000,0.7461,0.7461,0.7445,0.745,19650.0 +1697819880000,0.745,0.7451,0.7442,0.745,17212.0 +1697819940000,0.745,0.7464,0.745,0.7455,24696.0 +1697820000000,0.7452,0.7452,0.7446,0.7449,16565.0 +1697820060000,0.7449,0.7452,0.7443,0.7444,12970.0 +1697820120000,0.7444,0.7456,0.7443,0.7445,25092.0 +1697820180000,0.7445,0.745,0.7425,0.743,72159.0 +1697820240000,0.7428,0.7434,0.7423,0.7428,32168.0 +1697820300000,0.7428,0.7445,0.7427,0.7439,37090.0 +1697820360000,0.7439,0.745,0.7435,0.7443,43794.0 +1697820420000,0.7444,0.7446,0.7428,0.7441,41091.0 +1697820480000,0.7441,0.7442,0.7427,0.7437,28339.0 +1697820540000,0.7441,0.7444,0.743,0.7434,16256.0 +1697820600000,0.7433,0.7439,0.7425,0.7437,23492.0 +1697820660000,0.7435,0.7438,0.7427,0.7428,11074.0 +1697820720000,0.7426,0.7444,0.7422,0.7443,26880.0 +1697820780000,0.7441,0.7442,0.7431,0.7435,8215.0 +1697820840000,0.7434,0.7436,0.7414,0.7423,56028.0 +1697820900000,0.7423,0.744,0.7421,0.7439,29107.0 +1697820960000,0.7439,0.7462,0.7438,0.7457,49810.0 +1697821020000,0.7455,0.7456,0.7446,0.7452,20001.0 +1697821080000,0.7453,0.746,0.7445,0.7447,27691.0 +1697821140000,0.745,0.7459,0.7447,0.7454,19858.0 +1697821200000,0.7454,0.7454,0.7444,0.745,37447.0 +1697821260000,0.7452,0.7452,0.744,0.7443,15588.0 +1697821320000,0.7443,0.7462,0.7443,0.7459,24403.0 +1697821380000,0.7458,0.7459,0.7447,0.7453,9641.0 +1697821440000,0.7448,0.7456,0.744,0.7443,18226.0 +1697821500000,0.7446,0.7447,0.7414,0.7418,35138.0 +1697821560000,0.7423,0.7435,0.7412,0.7431,33033.0 +1697821620000,0.7431,0.7445,0.7428,0.7445,13773.0 +1697821680000,0.7445,0.7447,0.7434,0.7435,13476.0 +1697821740000,0.7437,0.7439,0.7409,0.7416,40090.0 +1697821800000,0.7419,0.7439,0.7419,0.7423,16489.0 +1697821860000,0.7421,0.7437,0.7421,0.7426,14880.0 +1697821920000,0.7424,0.7447,0.7423,0.744,18269.0 +1697821980000,0.7439,0.7447,0.7439,0.7444,14037.0 +1697822040000,0.7443,0.7447,0.7437,0.7442,6993.0 +1697822100000,0.7443,0.7443,0.7428,0.7439,10409.0 +1697822160000,0.7437,0.7439,0.743,0.7436,15532.0 +1697822220000,0.7433,0.7438,0.7427,0.7433,8204.0 +1697822280000,0.7432,0.7436,0.742,0.742,9510.0 +1697822340000,0.7424,0.7426,0.7414,0.7424,25532.0 +1697822400000,0.7428,0.7429,0.7411,0.7418,19193.0 +1697822460000,0.7415,0.7433,0.7409,0.7429,18460.0 +1697822520000,0.7429,0.7443,0.7425,0.7442,16640.0 +1697822580000,0.7441,0.7441,0.743,0.7438,5252.0 +1697822640000,0.7435,0.7438,0.7432,0.7432,3487.0 +1697822700000,0.7433,0.7443,0.7433,0.7434,17670.0 +1697822760000,0.7437,0.7439,0.7432,0.7436,5624.0 +1697822820000,0.7436,0.7443,0.7431,0.7443,5512.0 +1697822880000,0.7443,0.7451,0.744,0.7447,25468.0 +1697822940000,0.7448,0.7456,0.7445,0.7453,5534.0 +1697823000000,0.7453,0.7463,0.7452,0.7459,24043.0 +1697823060000,0.7457,0.7461,0.745,0.7452,17446.0 +1697823120000,0.7452,0.7478,0.7452,0.747,45404.0 +1697823180000,0.7471,0.7474,0.747,0.7473,17232.0 +1697823240000,0.7471,0.7471,0.7436,0.745,79485.0 +1697823300000,0.7452,0.7469,0.7448,0.7467,38948.0 +1697823360000,0.7464,0.7488,0.7461,0.7487,70344.0 +1697823420000,0.7485,0.75,0.7478,0.7479,58068.0 +1697823480000,0.7479,0.7487,0.7478,0.7478,24415.0 +1697823540000,0.7478,0.7492,0.7474,0.7474,31184.0 +1697823600000,0.7475,0.7479,0.7466,0.7466,29895.0 +1697823660000,0.7466,0.7474,0.7463,0.7468,16567.0 +1697823720000,0.747,0.748,0.747,0.747,31656.0 +1697823780000,0.7468,0.7473,0.7449,0.7457,81799.0 +1697823840000,0.746,0.746,0.7452,0.7452,7049.0 +1697823900000,0.7452,0.7462,0.7451,0.7454,34691.0 +1697823960000,0.7452,0.7458,0.7449,0.7452,31312.0 +1697824020000,0.7452,0.746,0.7448,0.7453,15039.0 +1697824080000,0.7451,0.7455,0.7449,0.7449,11640.0 +1697824140000,0.7451,0.7456,0.745,0.745,16423.0 +1697824200000,0.7452,0.7455,0.7448,0.7455,16775.0 +1697824260000,0.7453,0.7453,0.7447,0.7449,9963.0 +1697824320000,0.7449,0.7452,0.7445,0.7446,2646.0 +1697824380000,0.7446,0.7454,0.7446,0.7447,7823.0 +1697824440000,0.7446,0.7452,0.7444,0.745,11664.0 +1697824500000,0.7449,0.7457,0.7438,0.7446,43499.0 +1697824560000,0.7446,0.7461,0.7443,0.7445,34772.0 +1697824620000,0.7445,0.7447,0.7444,0.7446,1095.0 +1697824680000,0.7446,0.7453,0.7446,0.7451,18678.0 +1697824740000,0.7451,0.7464,0.7451,0.7457,26479.0 +1697824800000,0.7458,0.747,0.7451,0.7463,49465.0 +1697824860000,0.7463,0.7464,0.7448,0.7451,14724.0 +1697824920000,0.7451,0.7461,0.7443,0.7454,40352.0 +1697824980000,0.7452,0.7456,0.7444,0.7451,18701.0 +1697825040000,0.7451,0.7465,0.7446,0.7464,19553.0 +1697825100000,0.7462,0.75,0.7458,0.7475,111545.0 +1697825160000,0.7474,0.7476,0.7469,0.7475,21579.0 +1697825220000,0.7469,0.75,0.7469,0.7486,54128.0 +1697825280000,0.7486,0.7493,0.7471,0.7471,26394.0 +1697825340000,0.747,0.7478,0.7467,0.7478,27186.0 +1697825400000,0.7478,0.7478,0.7452,0.7455,38453.0 +1697825460000,0.7454,0.7454,0.7448,0.745,5274.0 +1697825520000,0.7449,0.7449,0.7433,0.744,28609.0 +1697825580000,0.7437,0.7452,0.7436,0.7446,15014.0 +1697825640000,0.7446,0.7459,0.7446,0.745,15180.0 +1697825700000,0.7449,0.7451,0.7437,0.7446,23542.0 +1697825760000,0.7445,0.7455,0.7439,0.7441,19703.0 +1697825820000,0.7442,0.7458,0.7439,0.745,35666.0 +1697825880000,0.745,0.7452,0.743,0.7442,29991.0 +1697825940000,0.7445,0.7455,0.7437,0.7445,30527.0 +1697826000000,0.7444,0.7452,0.7443,0.7451,8013.0 +1697826060000,0.7448,0.7453,0.7442,0.7449,8579.0 +1697826120000,0.7451,0.7454,0.7444,0.7452,13597.0 +1697826180000,0.7451,0.7451,0.7445,0.745,3490.0 +1697826240000,0.7448,0.7455,0.7448,0.7449,7034.0 +1697826300000,0.7448,0.745,0.7442,0.7442,8654.0 +1697826360000,0.7444,0.7451,0.7443,0.7446,10280.0 +1697826420000,0.7446,0.745,0.744,0.7449,7987.0 +1697826480000,0.7447,0.7457,0.7437,0.7447,30184.0 +1697826540000,0.7449,0.7452,0.7448,0.745,5577.0 +1697826600000,0.7449,0.7457,0.7448,0.7452,11012.0 +1697826660000,0.745,0.747,0.7442,0.7446,73671.0 +1697826720000,0.7446,0.746,0.7444,0.7447,28435.0 +1697826780000,0.7446,0.7448,0.7434,0.7444,18028.0 +1697826840000,0.7444,0.7459,0.7444,0.7456,32978.0 +1697826900000,0.7456,0.7462,0.7451,0.7455,19200.0 +1697826960000,0.7455,0.7458,0.7452,0.7456,14881.0 +1697827020000,0.7457,0.7457,0.7451,0.7454,14177.0 +1697827080000,0.7451,0.7471,0.7451,0.7468,47282.0 +1697827140000,0.7468,0.7469,0.7448,0.7455,26244.0 +1697827200000,0.7454,0.7458,0.745,0.7452,14746.0 +1697827260000,0.745,0.7458,0.7448,0.7452,15769.0 +1697827320000,0.7453,0.7453,0.7446,0.7448,4760.0 +1697827380000,0.7451,0.7453,0.745,0.7451,5998.0 +1697827440000,0.7453,0.7467,0.7453,0.746,22622.0 +1697827500000,0.7461,0.7461,0.7451,0.7455,7859.0 +1697827560000,0.7454,0.7455,0.745,0.745,3002.0 +1697827620000,0.7449,0.7459,0.7447,0.7459,11093.0 +1697827680000,0.7459,0.7467,0.7449,0.7453,35117.0 +1697827740000,0.7454,0.7459,0.7454,0.7457,7740.0 +1697827800000,0.7457,0.7473,0.7457,0.7459,28995.0 +1697827860000,0.746,0.7462,0.7458,0.746,5329.0 +1697827920000,0.7461,0.7461,0.7456,0.7457,7410.0 +1697827980000,0.7456,0.7456,0.7452,0.7453,4811.0 +1697828040000,0.7452,0.7453,0.7448,0.7449,2671.0 +1697828100000,0.7449,0.7456,0.7446,0.7446,12472.0 +1697828160000,0.7449,0.7451,0.7441,0.7447,14382.0 +1697828220000,0.7447,0.7449,0.744,0.7444,12952.0 +1697828280000,0.7446,0.7448,0.7438,0.744,6648.0 +1697828340000,0.7437,0.7447,0.7433,0.7445,15945.0 +1697828400000,0.7444,0.746,0.7443,0.7456,21634.0 +1697828460000,0.7455,0.7456,0.7454,0.7456,5764.0 +1697828520000,0.7454,0.7458,0.7454,0.7458,12586.0 +1697828580000,0.7456,0.7463,0.7455,0.7459,12384.0 +1697828640000,0.746,0.7467,0.7459,0.7466,11622.0 +1697828700000,0.7467,0.7471,0.746,0.7462,15465.0 +1697828760000,0.7461,0.7462,0.7455,0.7455,8487.0 +1697828820000,0.7454,0.746,0.7454,0.7456,17610.0 +1697828880000,0.7456,0.7461,0.7444,0.7461,22103.0 +1697828940000,0.7461,0.7461,0.7443,0.7446,26298.0 +1697829000000,0.7447,0.7452,0.7443,0.7447,9967.0 +1697829060000,0.7447,0.745,0.7441,0.7441,7531.0 +1697829120000,0.7443,0.7454,0.7441,0.7451,15477.0 +1697829180000,0.7452,0.7452,0.7446,0.7446,10255.0 +1697829240000,0.7446,0.7453,0.7445,0.7451,7518.0 +1697829300000,0.7448,0.7451,0.7447,0.7449,1485.0 +1697829360000,0.7449,0.7459,0.7445,0.7446,31027.0 +1697829420000,0.7447,0.7458,0.7441,0.7442,15394.0 +1697829480000,0.744,0.7447,0.7436,0.7438,18677.0 +1697829540000,0.7436,0.7445,0.7431,0.7445,31381.0 +1697829600000,0.7439,0.7442,0.7438,0.7438,1613.0 +1697829660000,0.7435,0.7435,0.7424,0.743,25987.0 +1697829720000,0.7426,0.7436,0.7418,0.7422,35845.0 +1697829780000,0.7422,0.7431,0.7406,0.7413,50348.0 +1697829840000,0.7415,0.7417,0.741,0.7416,13130.0 +1697829900000,0.7415,0.7415,0.7395,0.7406,48175.0 +1697829960000,0.7402,0.7405,0.7361,0.7385,169879.0 +1697830020000,0.7382,0.7382,0.7362,0.7374,78647.0 +1697830080000,0.737,0.7374,0.7347,0.7355,126747.0 +1697830140000,0.7354,0.7357,0.7332,0.7342,99450.0 +1697830200000,0.7339,0.7354,0.7338,0.735,58878.0 +1697830260000,0.7348,0.736,0.7341,0.7355,37906.0 +1697830320000,0.7353,0.7357,0.733,0.7339,56485.0 +1697830380000,0.7338,0.7345,0.7331,0.7342,41634.0 +1697830440000,0.7342,0.7348,0.7339,0.7345,9467.0 +1697830500000,0.7345,0.7355,0.7345,0.7353,26771.0 +1697830560000,0.7353,0.7356,0.7349,0.7354,43308.0 +1697830620000,0.7353,0.7357,0.7352,0.7355,4705.0 +1697830680000,0.7353,0.7353,0.7331,0.7337,71389.0 +1697830740000,0.7336,0.7337,0.7334,0.7334,7850.0 +1697830800000,0.7334,0.7334,0.7318,0.7322,30031.0 +1697830860000,0.7322,0.7324,0.729,0.7294,149971.0 +1697830920000,0.7295,0.7304,0.729,0.7304,56598.0 +1697830980000,0.73,0.7302,0.7293,0.7296,17657.0 +1697831040000,0.73,0.7307,0.7295,0.73,20771.0 +1697831100000,0.73,0.7302,0.7292,0.7302,17844.0 +1697831160000,0.7302,0.7319,0.7302,0.7319,31389.0 +1697831220000,0.7319,0.732,0.7315,0.7319,18970.0 +1697831280000,0.7316,0.7325,0.7316,0.7325,5458.0 +1697831340000,0.7325,0.7325,0.7313,0.7317,13190.0 +1697831400000,0.7314,0.7325,0.7312,0.7318,30246.0 +1697831460000,0.7316,0.7318,0.7311,0.7316,9374.0 +1697831520000,0.7317,0.733,0.7316,0.7328,27477.0 +1697831580000,0.7326,0.7337,0.7325,0.7335,18502.0 +1697831640000,0.7333,0.7336,0.7327,0.7329,29030.0 +1697831700000,0.7329,0.733,0.7315,0.7321,13442.0 +1697831760000,0.732,0.7322,0.7315,0.732,12169.0 +1697831820000,0.732,0.7324,0.7318,0.7319,4460.0 +1697831880000,0.732,0.7335,0.732,0.7334,7217.0 +1697831940000,0.7331,0.7336,0.7325,0.7329,14366.0 +1697832000000,0.733,0.7334,0.7318,0.7323,34781.0 +1697832060000,0.7322,0.7331,0.7322,0.7324,10424.0 +1697832120000,0.7324,0.7337,0.7322,0.7336,9147.0 +1697832180000,0.7336,0.7337,0.7333,0.7336,6028.0 +1697832240000,0.7335,0.7337,0.7333,0.7337,6738.0 +1697832300000,0.7335,0.7341,0.7335,0.7341,7246.0 +1697832360000,0.7338,0.7341,0.7335,0.734,4241.0 +1697832420000,0.734,0.7344,0.7338,0.7341,8226.0 +1697832480000,0.7341,0.7348,0.7338,0.7344,27067.0 +1697832540000,0.7345,0.7353,0.7344,0.7352,8082.0 +1697832600000,0.7351,0.7353,0.7346,0.7346,5809.0 +1697832660000,0.7347,0.7349,0.7341,0.7345,9709.0 +1697832720000,0.7341,0.7344,0.734,0.734,2560.0 +1697832780000,0.7341,0.7345,0.734,0.7343,5568.0 +1697832840000,0.7343,0.7351,0.7343,0.7349,5427.0 +1697832900000,0.7348,0.7351,0.734,0.734,9177.0 +1697832960000,0.734,0.7349,0.734,0.7346,3082.0 +1697833020000,0.7347,0.7355,0.7347,0.7352,10574.0 +1697833080000,0.7351,0.7359,0.7351,0.7359,6313.0 +1697833140000,0.7357,0.7361,0.7355,0.7355,10399.0 +1697833200000,0.7357,0.7361,0.7355,0.7356,13447.0 +1697833260000,0.7356,0.7365,0.7356,0.7358,14525.0 +1697833320000,0.736,0.7363,0.7359,0.7361,2178.0 +1697833380000,0.736,0.7366,0.736,0.7365,7769.0 +1697833440000,0.7365,0.7368,0.7363,0.7368,14811.0 +1697833500000,0.7366,0.7368,0.7359,0.7361,13364.0 +1697833560000,0.7361,0.7365,0.7356,0.736,5139.0 +1697833620000,0.7357,0.7357,0.7351,0.7353,5527.0 +1697833680000,0.7352,0.7354,0.735,0.7354,1887.0 +1697833740000,0.7354,0.7367,0.7353,0.7366,22215.0 +1697833800000,0.7366,0.7368,0.7364,0.7364,2608.0 +1697833860000,0.7363,0.7366,0.7359,0.7365,7087.0 +1697833920000,0.7364,0.7366,0.7364,0.7364,613.0 +1697833980000,0.7364,0.7367,0.7364,0.7366,370.0 +1697834040000,0.7366,0.7375,0.7365,0.7375,10906.0 +1697834100000,0.7373,0.7373,0.7366,0.7367,10625.0 +1697834160000,0.7369,0.7375,0.7369,0.7375,1362.0 +1697834220000,0.7373,0.7377,0.7371,0.7377,13946.0 +1697834280000,0.7377,0.7381,0.7374,0.7374,7342.0 +1697834340000,0.7375,0.7382,0.7375,0.7377,12833.0 +1697834400000,0.7376,0.7384,0.7376,0.7384,3416.0 +1697834460000,0.7383,0.7414,0.7382,0.7393,84146.0 +1697834520000,0.7393,0.7399,0.7393,0.7399,12721.0 +1697834580000,0.74,0.7406,0.74,0.7405,6791.0 +1697834640000,0.7403,0.7405,0.7395,0.7397,16288.0 +1697834700000,0.7398,0.74,0.7389,0.7389,14108.0 +1697834760000,0.7389,0.7393,0.7389,0.739,11191.0 +1697834820000,0.7391,0.7391,0.7383,0.7383,9360.0 +1697834880000,0.7383,0.7384,0.7381,0.7384,1214.0 +1697834940000,0.7384,0.7384,0.7375,0.7381,16773.0 +1697835000000,0.7379,0.738,0.7376,0.7379,6118.0 +1697835060000,0.7379,0.7379,0.7369,0.7369,10567.0 +1697835120000,0.7367,0.7369,0.7363,0.7365,9586.0 +1697835180000,0.7364,0.7364,0.736,0.7363,4852.0 +1697835240000,0.7363,0.7363,0.735,0.7351,10309.0 +1697835300000,0.7352,0.7357,0.735,0.7351,11876.0 +1697835360000,0.7351,0.7359,0.7351,0.7354,5011.0 +1697835420000,0.7353,0.736,0.7347,0.7347,7708.0 +1697835480000,0.7347,0.7351,0.7347,0.735,1700.0 +1697835540000,0.7349,0.7352,0.7346,0.7352,6761.0 +1697835600000,0.7351,0.7363,0.735,0.7361,9617.0 +1697835660000,0.7363,0.7366,0.7361,0.7365,9543.0 +1697835720000,0.7363,0.7367,0.7362,0.7364,2408.0 +1697835780000,0.7365,0.7379,0.7365,0.7378,8294.0 +1697835840000,0.7377,0.738,0.7373,0.7378,4081.0 +1697835900000,0.7377,0.738,0.7377,0.7379,2063.0 +1697835960000,0.738,0.739,0.7379,0.739,8741.0 +1697836020000,0.7389,0.7392,0.7389,0.7391,7824.0 +1697836080000,0.7392,0.7392,0.7385,0.7392,5521.0 +1697836140000,0.7388,0.7395,0.7388,0.7395,1310.0 +1697836200000,0.7397,0.7402,0.7393,0.7393,8459.0 +1697836260000,0.7393,0.7403,0.7374,0.7378,19752.0 +1697836320000,0.7378,0.7383,0.7344,0.7344,43254.0 +1697836380000,0.7345,0.7348,0.7341,0.7343,17096.0 +1697836440000,0.7342,0.7342,0.7338,0.734,14687.0 +1697836500000,0.734,0.7346,0.7337,0.7337,23228.0 +1697836560000,0.7338,0.734,0.7337,0.7339,3898.0 +1697836620000,0.734,0.7344,0.7335,0.7337,12884.0 +1697836680000,0.7337,0.7337,0.7335,0.7337,3017.0 +1697836740000,0.7338,0.7341,0.7337,0.7341,3414.0 +1697836800000,0.7341,0.7346,0.734,0.7346,5880.0 +1697836860000,0.7345,0.7354,0.7345,0.7348,8712.0 +1697836920000,0.7348,0.7348,0.7341,0.7345,21982.0 +1697836980000,0.7345,0.7345,0.7334,0.7334,5445.0 +1697837040000,0.7333,0.7334,0.7333,0.7333,1483.0 +1697837100000,0.7333,0.7336,0.733,0.7336,6679.0 +1697837160000,0.7335,0.7346,0.7335,0.7345,22101.0 +1697837220000,0.7345,0.7347,0.7342,0.7342,5674.0 +1697837280000,0.7342,0.7342,0.7334,0.7336,3606.0 +1697837340000,0.7335,0.7336,0.733,0.7331,6693.0 +1697837400000,0.7331,0.7333,0.733,0.7331,4495.0 +1697837460000,0.7331,0.7334,0.7319,0.7325,29819.0 +1697837520000,0.7323,0.7323,0.7318,0.7321,6681.0 +1697837580000,0.7321,0.7323,0.732,0.7322,10960.0 +1697837640000,0.7322,0.7325,0.7321,0.7325,19895.0 +1697837700000,0.7324,0.7333,0.7324,0.7329,5984.0 +1697837760000,0.7329,0.7335,0.7329,0.7333,14020.0 +1697837820000,0.7334,0.734,0.7333,0.734,7751.0 +1697837880000,0.734,0.7344,0.734,0.7341,4622.0 +1697837940000,0.7341,0.7344,0.734,0.7341,5680.0 +1697838000000,0.7341,0.7344,0.734,0.7343,9215.0 +1697838060000,0.7343,0.735,0.7343,0.735,6668.0 +1697838120000,0.7348,0.7351,0.7333,0.7336,18758.0 +1697838180000,0.7336,0.7337,0.7333,0.7336,1259.0 +1697838240000,0.7336,0.7336,0.733,0.733,3765.0 +1697838300000,0.7331,0.7331,0.7325,0.7329,5744.0 +1697838360000,0.733,0.7332,0.7326,0.7327,1137.0 +1697838420000,0.7327,0.7329,0.7324,0.7329,3543.0 +1697838480000,0.7328,0.733,0.7327,0.7328,687.0 +1697838540000,0.7329,0.7333,0.7329,0.7332,3612.0 +1697838600000,0.7336,0.7336,0.7332,0.7334,439.0 +1697838660000,0.7333,0.7337,0.7333,0.7334,1432.0 +1697838720000,0.7335,0.7338,0.7324,0.7327,1306.0 +1697838780000,0.7327,0.7329,0.7323,0.7328,969.0 +1697838840000,0.7328,0.7329,0.7326,0.7327,1038.0 +1697838900000,0.7328,0.7333,0.7327,0.7333,1452.0 +1697838960000,0.7331,0.7333,0.7327,0.7331,3327.0 +1697839020000,0.7331,0.7333,0.7327,0.7329,1598.0 +1697839080000,0.7329,0.7333,0.7329,0.7332,5692.0 +1697839140000,0.7332,0.7333,0.733,0.733,3378.0 +1697839200000,0.7332,0.7336,0.733,0.7336,11267.0 +1697839260000,0.7335,0.7348,0.7335,0.7346,10595.0 +1697839320000,0.7348,0.7356,0.7347,0.7352,4162.0 +1697839380000,0.7352,0.7353,0.7349,0.7351,2355.0 +1697839440000,0.7352,0.7357,0.7352,0.7357,4968.0 +1697839500000,0.7357,0.7367,0.7356,0.7365,18153.0 +1697839560000,0.7365,0.7366,0.7365,0.7366,555.0 +1697839620000,0.7366,0.7371,0.7365,0.737,1144.0 +1697839680000,0.7371,0.7376,0.7371,0.7376,8534.0 +1697839740000,0.7376,0.7385,0.7375,0.7385,16810.0 +1697839800000,0.7385,0.7392,0.7384,0.7392,17898.0 +1697839860000,0.7391,0.7399,0.7389,0.7399,11937.0 +1697839920000,0.7398,0.7399,0.7394,0.7397,38570.0 +1697839980000,0.7397,0.7414,0.7397,0.7413,32513.0 +1697840040000,0.7413,0.7422,0.7405,0.7421,34520.0 +1697840100000,0.7422,0.7422,0.7403,0.7407,27884.0 +1697840160000,0.7407,0.7416,0.7404,0.7405,12828.0 +1697840220000,0.7405,0.7434,0.7404,0.743,39575.0 +1697840280000,0.7428,0.7428,0.7407,0.742,23948.0 +1697840340000,0.742,0.742,0.7413,0.7413,2938.0 +1697840400000,0.7414,0.7415,0.7411,0.7411,6010.0 +1697840460000,0.7411,0.7411,0.7397,0.7398,8359.0 +1697840520000,0.7399,0.7409,0.7399,0.7404,14438.0 +1697840580000,0.7403,0.7403,0.7397,0.7397,2300.0 +1697840640000,0.7399,0.7411,0.7399,0.7407,7535.0 +1697840700000,0.7408,0.7415,0.7406,0.741,8089.0 +1697840760000,0.741,0.7412,0.7405,0.7405,2807.0 +1697840820000,0.7405,0.7422,0.7402,0.742,9453.0 +1697840880000,0.7422,0.7422,0.7409,0.7415,15774.0 +1697840940000,0.7415,0.7416,0.7412,0.7416,4138.0 +1697841000000,0.742,0.742,0.7411,0.7411,6524.0 +1697841060000,0.7411,0.7413,0.7398,0.7411,12126.0 +1697841120000,0.7412,0.7422,0.7399,0.7422,10975.0 +1697841180000,0.7422,0.7433,0.7422,0.7429,21109.0 +1697841240000,0.7425,0.7433,0.7422,0.7433,23994.0 +1697841300000,0.7433,0.7433,0.7407,0.741,38490.0 +1697841360000,0.7411,0.7417,0.7411,0.7415,8688.0 +1697841420000,0.7414,0.7414,0.7396,0.7411,14974.0 +1697841480000,0.741,0.7411,0.74,0.7404,8294.0 +1697841540000,0.7401,0.741,0.739,0.7395,12453.0 +1697841600000,0.7391,0.74,0.7387,0.7395,13923.0 +1697841660000,0.7393,0.7393,0.7377,0.7385,13394.0 +1697841720000,0.7389,0.7395,0.7381,0.7395,9600.0 +1697841780000,0.7396,0.7401,0.7396,0.7401,1362.0 +1697841840000,0.7398,0.7403,0.7398,0.7401,3202.0 +1697841900000,0.7402,0.7406,0.7382,0.74,21775.0 +1697841960000,0.74,0.7402,0.7395,0.7395,1367.0 +1697842020000,0.7396,0.7398,0.7395,0.7395,2739.0 +1697842080000,0.7397,0.7404,0.7394,0.7404,6747.0 +1697842140000,0.7403,0.7409,0.7397,0.7402,12033.0 +1697842200000,0.7402,0.7406,0.74,0.7404,2565.0 +1697842260000,0.7404,0.7409,0.7396,0.7406,16658.0 +1697842320000,0.7406,0.7416,0.7406,0.741,4837.0 +1697842380000,0.7409,0.7412,0.7402,0.7402,9578.0 +1697842440000,0.7403,0.7413,0.7401,0.7403,6507.0 +1697842500000,0.7402,0.7402,0.7391,0.7402,5534.0 +1697842560000,0.7403,0.7408,0.7397,0.7406,9833.0 +1697842620000,0.7402,0.7402,0.7399,0.7401,3615.0 +1697842680000,0.74,0.7416,0.74,0.7402,9479.0 +1697842740000,0.7407,0.7413,0.7404,0.7408,9145.0 +1697842800000,0.7407,0.7407,0.739,0.7391,16316.0 +1697842860000,0.7392,0.7402,0.739,0.7402,6997.0 +1697842920000,0.7403,0.7405,0.7399,0.74,5065.0 +1697842980000,0.74,0.7404,0.7392,0.7396,13111.0 +1697843040000,0.7398,0.7402,0.7397,0.7399,4614.0 +1697843100000,0.7399,0.7403,0.7397,0.7399,1579.0 +1697843160000,0.7399,0.7409,0.7399,0.7409,13697.0 +1697843220000,0.7408,0.7414,0.7404,0.7409,7459.0 +1697843280000,0.741,0.7413,0.7407,0.7412,6785.0 +1697843340000,0.7411,0.7413,0.7397,0.7404,4678.0 +1697843400000,0.74,0.7406,0.74,0.7402,2317.0 +1697843460000,0.74,0.7408,0.74,0.7408,1591.0 +1697843520000,0.7406,0.7411,0.7405,0.7411,2277.0 +1697843580000,0.7411,0.7417,0.7411,0.7417,2401.0 +1697843640000,0.7414,0.7415,0.7409,0.7411,20661.0 +1697843700000,0.7409,0.7412,0.7407,0.7407,7320.0 +1697843760000,0.7412,0.7412,0.7403,0.7406,2816.0 +1697843820000,0.7404,0.7404,0.7397,0.7397,4788.0 +1697843880000,0.7398,0.7412,0.7398,0.7404,16137.0 +1697843940000,0.7404,0.7406,0.7402,0.7404,2854.0 +1697844000000,0.7404,0.7404,0.7397,0.7399,6851.0 +1697844060000,0.7399,0.7401,0.7398,0.74,296.0 +1697844120000,0.7403,0.7405,0.7401,0.7405,3492.0 +1697844180000,0.7405,0.741,0.7387,0.739,20757.0 +1697844240000,0.739,0.7391,0.7383,0.7383,2832.0 +1697844300000,0.7384,0.7389,0.7379,0.7386,7762.0 +1697844360000,0.7386,0.7386,0.7345,0.7348,113343.0 +1697844420000,0.7349,0.7361,0.7349,0.7361,7403.0 +1697844480000,0.7361,0.7367,0.7359,0.7367,3272.0 +1697844540000,0.7366,0.7368,0.7361,0.7366,4817.0 +1697844600000,0.7367,0.7374,0.7366,0.7371,11855.0 +1697844660000,0.7371,0.7375,0.7368,0.7375,21714.0 +1697844720000,0.7373,0.7376,0.7372,0.7376,3078.0 +1697844780000,0.7374,0.7377,0.7374,0.7375,4155.0 +1697844840000,0.7375,0.7375,0.7369,0.7372,11583.0 +1697844900000,0.7372,0.7375,0.7365,0.7365,12938.0 +1697844960000,0.7365,0.7365,0.7355,0.7356,16293.0 +1697845020000,0.7356,0.7369,0.7356,0.7369,11208.0 +1697845080000,0.7369,0.7372,0.7369,0.7369,12933.0 +1697845140000,0.7369,0.737,0.7369,0.737,3061.0 +1697845200000,0.7369,0.7372,0.7369,0.7372,8060.0 +1697845260000,0.7372,0.7373,0.737,0.7372,6496.0 +1697845320000,0.7373,0.7375,0.7372,0.7372,12171.0 +1697845380000,0.7373,0.7375,0.7373,0.7374,1170.0 +1697845440000,0.7374,0.7375,0.7373,0.7374,1953.0 +1697845500000,0.7374,0.7374,0.7368,0.7368,9565.0 +1697845560000,0.7369,0.7375,0.7369,0.7373,11031.0 +1697845620000,0.7374,0.7377,0.737,0.7374,13319.0 +1697845680000,0.7374,0.7374,0.7369,0.737,2278.0 +1697845740000,0.737,0.7379,0.737,0.7379,9689.0 +1697845800000,0.7379,0.7381,0.7372,0.7373,21449.0 +1697845860000,0.7371,0.7371,0.7355,0.7362,11101.0 +1697845920000,0.736,0.7364,0.736,0.7361,6670.0 +1697845980000,0.736,0.736,0.7352,0.7355,3142.0 +1697846040000,0.7353,0.7356,0.7353,0.7356,2946.0 +1697846100000,0.7357,0.7362,0.7356,0.7362,7812.0 +1697846160000,0.7361,0.7363,0.7361,0.7361,5348.0 +1697846220000,0.7361,0.7365,0.7361,0.7364,2587.0 +1697846280000,0.7364,0.737,0.7364,0.7369,8204.0 +1697846340000,0.7369,0.7372,0.7366,0.7368,10945.0 +1697846400000,0.7368,0.7368,0.7361,0.7367,16971.0 +1697846460000,0.7367,0.7377,0.7367,0.7371,16660.0 +1697846520000,0.737,0.7376,0.737,0.7374,6099.0 +1697846580000,0.7374,0.7379,0.7373,0.7379,5369.0 +1697846640000,0.7378,0.7381,0.7367,0.7374,37485.0 +1697846700000,0.7373,0.7373,0.7355,0.7355,29729.0 +1697846760000,0.7354,0.7366,0.733,0.7352,90566.0 +1697846820000,0.735,0.7353,0.7339,0.7339,22324.0 +1697846880000,0.7337,0.7353,0.7331,0.7331,32062.0 +1697846940000,0.733,0.7332,0.7327,0.7327,9110.0 +1697847000000,0.7327,0.7328,0.7321,0.7321,11059.0 +1697847060000,0.732,0.7337,0.7319,0.7337,23897.0 +1697847120000,0.7337,0.7342,0.7337,0.7337,15071.0 +1697847180000,0.7337,0.7346,0.7337,0.7346,9493.0 +1697847240000,0.7346,0.7352,0.7346,0.7352,8089.0 +1697847300000,0.7351,0.7355,0.7349,0.7352,8654.0 +1697847360000,0.7352,0.7364,0.7352,0.7364,5122.0 +1697847420000,0.7366,0.737,0.7366,0.7369,13695.0 +1697847480000,0.737,0.737,0.7365,0.7369,14268.0 +1697847540000,0.7369,0.7369,0.7355,0.7357,5335.0 +1697847600000,0.7358,0.7367,0.7358,0.7367,7189.0 +1697847660000,0.7369,0.7372,0.7365,0.737,5397.0 +1697847720000,0.7369,0.7376,0.7368,0.7376,4788.0 +1697847780000,0.7376,0.7381,0.7376,0.7381,3892.0 +1697847840000,0.7379,0.738,0.7376,0.738,4389.0 +1697847900000,0.738,0.7386,0.738,0.7386,12368.0 +1697847960000,0.7381,0.7386,0.738,0.7386,3730.0 +1697848020000,0.7385,0.739,0.7385,0.739,7049.0 +1697848080000,0.739,0.7395,0.7385,0.7393,9523.0 +1697848140000,0.7391,0.7392,0.7387,0.7389,7070.0 +1697848200000,0.7388,0.7388,0.7377,0.7377,6896.0 +1697848260000,0.7377,0.7378,0.7377,0.7377,635.0 +1697848320000,0.7378,0.739,0.7378,0.7379,23101.0 +1697848380000,0.7378,0.7384,0.7378,0.7381,8398.0 +1697848440000,0.7381,0.7389,0.7381,0.7386,7664.0 +1697848500000,0.7386,0.7387,0.7383,0.7387,4298.0 +1697848560000,0.7387,0.7387,0.7379,0.7379,2679.0 +1697848620000,0.7378,0.7378,0.7375,0.7376,903.0 +1697848680000,0.7377,0.7382,0.7376,0.7377,1151.0 +1697848740000,0.7377,0.7379,0.7375,0.7377,8559.0 +1697848800000,0.7377,0.7377,0.7375,0.7375,2956.0 +1697848860000,0.7377,0.7377,0.7375,0.7375,1240.0 +1697848920000,0.7376,0.7376,0.7369,0.7369,8798.0 +1697848980000,0.7367,0.7368,0.7366,0.7366,376.0 +1697849040000,0.7367,0.7368,0.7358,0.7358,11125.0 +1697849100000,0.7358,0.7374,0.7358,0.737,14925.0 +1697849160000,0.7373,0.7374,0.7369,0.7369,3903.0 +1697849220000,0.7368,0.7369,0.7361,0.7361,2049.0 +1697849280000,0.7363,0.7379,0.7363,0.7378,10387.0 +1697849340000,0.7377,0.7377,0.7368,0.7368,7085.0 +1697849400000,0.7369,0.7385,0.7369,0.7382,13768.0 +1697849460000,0.7382,0.7385,0.7379,0.738,1720.0 +1697849520000,0.7381,0.7383,0.7381,0.7383,2391.0 +1697849580000,0.7383,0.7389,0.7383,0.7386,4532.0 +1697849640000,0.7387,0.739,0.7383,0.7387,8273.0 +1697849700000,0.7388,0.7389,0.7384,0.7385,2955.0 +1697849760000,0.7383,0.7388,0.7382,0.7387,6427.0 +1697849820000,0.7388,0.739,0.7388,0.739,2244.0 +1697849880000,0.7387,0.7391,0.738,0.7381,7862.0 +1697849940000,0.738,0.7382,0.7379,0.7379,485.0 +1697850000000,0.7381,0.7388,0.7377,0.7378,12355.0 +1697850060000,0.7378,0.7382,0.7376,0.7382,3793.0 +1697850120000,0.7379,0.7388,0.7379,0.7384,7738.0 +1697850180000,0.7385,0.7385,0.7382,0.7382,447.0 +1697850240000,0.7383,0.7386,0.7382,0.7386,1193.0 +1697850300000,0.7383,0.7388,0.7379,0.7384,7153.0 +1697850360000,0.738,0.7383,0.7372,0.7374,2261.0 +1697850420000,0.7372,0.7378,0.7372,0.7377,1466.0 +1697850480000,0.7375,0.7386,0.7375,0.7383,2783.0 +1697850540000,0.7385,0.7388,0.7383,0.7388,1926.0 +1697850600000,0.7385,0.7393,0.7385,0.7393,3597.0 +1697850660000,0.7393,0.7396,0.7393,0.7395,5956.0 +1697850720000,0.7394,0.7397,0.7385,0.7393,11016.0 +1697850780000,0.7394,0.7396,0.7393,0.7394,1914.0 +1697850840000,0.7394,0.7398,0.7393,0.7398,1918.0 +1697850900000,0.7398,0.7409,0.7398,0.7406,15463.0 +1697850960000,0.7407,0.7417,0.7407,0.7415,10107.0 +1697851020000,0.7416,0.7416,0.7405,0.7407,11661.0 +1697851080000,0.7406,0.7408,0.7405,0.7406,414.0 +1697851140000,0.7406,0.7406,0.7397,0.74,11300.0 +1697851200000,0.7402,0.7402,0.7392,0.7392,1580.0 +1697851260000,0.7392,0.7398,0.7391,0.7398,5940.0 +1697851320000,0.7396,0.7397,0.7391,0.7393,3275.0 +1697851380000,0.7393,0.7393,0.7389,0.739,6244.0 +1697851440000,0.739,0.7393,0.739,0.7393,2449.0 +1697851500000,0.7393,0.7393,0.739,0.739,1353.0 +1697851560000,0.7391,0.7391,0.7381,0.7385,11873.0 +1697851620000,0.7385,0.7393,0.7385,0.7389,8375.0 +1697851680000,0.739,0.7392,0.7387,0.7387,1952.0 +1697851740000,0.7386,0.7386,0.7384,0.7385,893.0 +1697851800000,0.7387,0.7393,0.7387,0.7391,1385.0 +1697851860000,0.7392,0.7394,0.7392,0.7393,1738.0 +1697851920000,0.7391,0.7394,0.7391,0.7393,1003.0 +1697851980000,0.7392,0.7392,0.7378,0.7378,10004.0 +1697852040000,0.7378,0.7379,0.7376,0.7376,2125.0 +1697852100000,0.7375,0.7375,0.7369,0.7369,6440.0 +1697852160000,0.7369,0.7369,0.7362,0.7362,3104.0 +1697852220000,0.7362,0.7364,0.7361,0.7362,2655.0 +1697852280000,0.736,0.736,0.7358,0.7358,890.0 +1697852340000,0.7358,0.7358,0.7341,0.7341,28416.0 +1697852400000,0.7343,0.735,0.7341,0.7348,26083.0 +1697852460000,0.7346,0.7346,0.7339,0.7339,7099.0 +1697852520000,0.7338,0.7342,0.7334,0.7338,12247.0 +1697852580000,0.7337,0.7337,0.7332,0.7335,661.0 +1697852640000,0.7334,0.7334,0.7327,0.7328,8107.0 +1697852700000,0.7329,0.7336,0.7329,0.7333,23035.0 +1697852760000,0.7333,0.7333,0.7329,0.733,3881.0 +1697852820000,0.733,0.7334,0.7328,0.7334,5440.0 +1697852880000,0.7334,0.7334,0.7331,0.7331,2407.0 +1697852940000,0.7331,0.7335,0.7329,0.7332,6306.0 +1697853000000,0.7331,0.7338,0.7331,0.7334,3613.0 +1697853060000,0.7333,0.7333,0.7328,0.7328,2528.0 +1697853120000,0.7328,0.7328,0.7326,0.7326,4286.0 +1697853180000,0.7327,0.7327,0.7322,0.7324,4136.0 +1697853240000,0.7324,0.7324,0.7316,0.7318,20129.0 +1697853300000,0.7317,0.7317,0.7311,0.7312,11831.0 +1697853360000,0.7312,0.7324,0.7312,0.7317,13717.0 +1697853420000,0.7319,0.7319,0.7311,0.7313,2215.0 +1697853480000,0.7313,0.732,0.7313,0.732,2374.0 +1697853540000,0.732,0.733,0.7319,0.7327,9290.0 +1697853600000,0.7327,0.7337,0.7321,0.7321,15703.0 +1697853660000,0.732,0.7325,0.7311,0.7322,13136.0 +1697853720000,0.7322,0.7323,0.731,0.7311,3963.0 +1697853780000,0.731,0.7313,0.7308,0.7312,4462.0 +1697853840000,0.731,0.731,0.7304,0.7304,2818.0 +1697853900000,0.7305,0.7313,0.7305,0.7311,7441.0 +1697853960000,0.7313,0.7313,0.7307,0.731,5244.0 +1697854020000,0.731,0.7319,0.7309,0.7316,2549.0 +1697854080000,0.7315,0.7328,0.7315,0.7325,2428.0 +1697854140000,0.7325,0.7325,0.7311,0.7311,15149.0 +1697854200000,0.7311,0.7311,0.7304,0.7308,9081.0 +1697854260000,0.7308,0.7318,0.7308,0.7313,5804.0 +1697854320000,0.7312,0.7313,0.7309,0.7311,2000.0 +1697854380000,0.7311,0.7316,0.7311,0.7316,3073.0 +1697854440000,0.7316,0.7323,0.7315,0.732,1668.0 +1697854500000,0.732,0.732,0.731,0.7311,1979.0 +1697854560000,0.7311,0.7311,0.7309,0.731,413.0 +1697854620000,0.731,0.7339,0.731,0.733,24166.0 +1697854680000,0.7331,0.7331,0.7328,0.7328,1376.0 +1697854740000,0.7327,0.7329,0.7323,0.7324,1176.0 +1697854800000,0.7324,0.7325,0.7318,0.7318,1900.0 +1697854860000,0.7321,0.7323,0.7314,0.7321,2063.0 +1697854920000,0.7321,0.7334,0.7318,0.733,11826.0 +1697854980000,0.733,0.7331,0.7317,0.7324,20458.0 +1697855040000,0.7319,0.7319,0.7307,0.7312,12601.0 +1697855100000,0.7312,0.7313,0.7312,0.7312,714.0 +1697855160000,0.7311,0.7317,0.7309,0.7315,3985.0 +1697855220000,0.7318,0.7321,0.7312,0.7312,2028.0 +1697855280000,0.7315,0.7315,0.7314,0.7314,113.0 +1697855340000,0.7315,0.7321,0.7315,0.7315,3092.0 +1697855400000,0.7315,0.7318,0.7313,0.7318,1513.0 +1697855460000,0.7318,0.7318,0.7314,0.7316,2321.0 +1697855520000,0.7314,0.7318,0.7314,0.7315,970.0 +1697855580000,0.7313,0.7316,0.7308,0.7308,1477.0 +1697855640000,0.7308,0.7309,0.7302,0.7305,6145.0 +1697855700000,0.7306,0.7306,0.7296,0.7298,3092.0 +1697855760000,0.7296,0.7296,0.7288,0.7292,43515.0 +1697855820000,0.7291,0.7294,0.7281,0.7285,45370.0 +1697855880000,0.7284,0.7288,0.7279,0.7283,19681.0 +1697855940000,0.7283,0.7283,0.7279,0.7279,11639.0 +1697856000000,0.7281,0.7283,0.7279,0.7282,8234.0 +1697856060000,0.7281,0.7293,0.7273,0.7286,37467.0 +1697856120000,0.7289,0.729,0.7287,0.729,2318.0 +1697856180000,0.7289,0.7308,0.7289,0.7304,30497.0 +1697856240000,0.7303,0.731,0.7298,0.7305,10102.0 +1697856300000,0.7305,0.7308,0.7294,0.7294,25813.0 +1697856360000,0.7293,0.73,0.729,0.7295,8515.0 +1697856420000,0.7297,0.7299,0.7295,0.7295,4442.0 +1697856480000,0.7295,0.7295,0.7291,0.7294,827.0 +1697856540000,0.7294,0.7296,0.729,0.7291,3475.0 +1697856600000,0.7293,0.7296,0.7289,0.7294,7184.0 +1697856660000,0.7295,0.7299,0.7293,0.7294,5401.0 +1697856720000,0.7291,0.7295,0.7291,0.7293,3036.0 +1697856780000,0.7293,0.7294,0.7286,0.7287,2875.0 +1697856840000,0.7286,0.7291,0.7286,0.7286,2888.0 +1697856900000,0.7286,0.7288,0.7283,0.7283,2447.0 +1697856960000,0.7283,0.7287,0.7283,0.7285,4512.0 +1697857020000,0.7285,0.7288,0.7285,0.7288,960.0 +1697857080000,0.729,0.7297,0.729,0.7297,1269.0 +1697857140000,0.7299,0.7303,0.7298,0.7298,1836.0 +1697857200000,0.7295,0.7304,0.7293,0.7301,8961.0 +1697857260000,0.7301,0.7304,0.7299,0.7302,1928.0 +1697857320000,0.7301,0.7303,0.7293,0.7302,5793.0 +1697857380000,0.7301,0.7302,0.7296,0.7296,905.0 +1697857440000,0.7296,0.7299,0.7292,0.7297,2293.0 +1697857500000,0.7297,0.7297,0.7281,0.7284,36798.0 +1697857560000,0.7281,0.7286,0.728,0.728,3095.0 +1697857620000,0.728,0.728,0.7278,0.7278,4709.0 +1697857680000,0.7278,0.7285,0.7266,0.7268,11271.0 +1697857740000,0.7268,0.7269,0.7264,0.7269,6729.0 +1697857800000,0.727,0.7276,0.7268,0.727,5616.0 +1697857860000,0.7267,0.7267,0.726,0.7266,8666.0 +1697857920000,0.7266,0.7267,0.7263,0.7264,3549.0 +1697857980000,0.7263,0.7267,0.7258,0.7263,10350.0 +1697858040000,0.7263,0.7267,0.7259,0.7267,6053.0 +1697858100000,0.7266,0.7279,0.7266,0.7278,4590.0 +1697858160000,0.7279,0.7289,0.7279,0.7288,8200.0 +1697858220000,0.7289,0.7293,0.7288,0.7292,4800.0 +1697858280000,0.7292,0.7292,0.7288,0.7289,4622.0 +1697858340000,0.7288,0.7291,0.7287,0.7291,1025.0 +1697858400000,0.7292,0.7296,0.729,0.7291,3774.0 +1697858460000,0.729,0.7294,0.7287,0.729,3724.0 +1697858520000,0.7289,0.7297,0.7289,0.7295,4892.0 +1697858580000,0.7293,0.7297,0.7292,0.7293,2332.0 +1697858640000,0.7294,0.7294,0.7292,0.7293,298.0 +1697858700000,0.7293,0.7297,0.7293,0.7296,3897.0 +1697858760000,0.7296,0.73,0.7295,0.7296,4335.0 +1697858820000,0.7296,0.7296,0.7291,0.7293,2118.0 +1697858880000,0.7291,0.7297,0.7291,0.7293,518.0 +1697858940000,0.7297,0.7298,0.7293,0.7293,1959.0 +1697859000000,0.7291,0.7303,0.7289,0.7299,8545.0 +1697859060000,0.7299,0.73,0.7296,0.7299,3709.0 +1697859120000,0.7299,0.73,0.7296,0.7297,1355.0 +1697859180000,0.73,0.7303,0.7297,0.7302,4877.0 +1697859240000,0.7302,0.7306,0.7302,0.7305,7392.0 +1697859300000,0.7305,0.731,0.7305,0.7306,4144.0 +1697859360000,0.7305,0.731,0.7305,0.7308,3232.0 +1697859420000,0.7308,0.7314,0.7307,0.7312,3629.0 +1697859480000,0.7312,0.7318,0.7309,0.7316,9394.0 +1697859540000,0.7313,0.732,0.7313,0.7317,7191.0 +1697859600000,0.7317,0.732,0.7289,0.7294,52777.0 +1697859660000,0.7292,0.7298,0.7292,0.7293,3585.0 +1697859720000,0.7292,0.7294,0.729,0.7291,1882.0 +1697859780000,0.729,0.7293,0.729,0.7292,420.0 +1697859840000,0.7292,0.7299,0.7292,0.7297,3976.0 +1697859900000,0.7296,0.7299,0.7294,0.7294,1210.0 +1697859960000,0.7295,0.73,0.7295,0.7296,7324.0 +1697860020000,0.7295,0.7298,0.7295,0.7296,374.0 +1697860080000,0.7297,0.7298,0.7291,0.7291,2649.0 +1697860140000,0.7291,0.7294,0.7291,0.7294,1077.0 +1697860200000,0.7297,0.73,0.7296,0.73,2150.0 +1697860260000,0.73,0.73,0.7298,0.7298,983.0 +1697860320000,0.7298,0.7299,0.7297,0.7299,994.0 +1697860380000,0.7299,0.7299,0.7296,0.7296,312.0 +1697860440000,0.7298,0.7298,0.7296,0.7298,2191.0 +1697860500000,0.7298,0.7299,0.7294,0.7299,2925.0 +1697860560000,0.7297,0.7297,0.7296,0.7296,574.0 +1697860620000,0.7296,0.7296,0.7296,0.7296,960.0 +1697860680000,0.7295,0.73,0.7295,0.73,3002.0 +1697860740000,0.73,0.73,0.7298,0.7298,2594.0 +1697860800000,0.7299,0.7309,0.7298,0.7308,58530.0 +1697860860000,0.7308,0.7308,0.73,0.7303,2352.0 +1697860920000,0.7301,0.7304,0.7298,0.7302,4446.0 +1697860980000,0.7304,0.7304,0.7303,0.7304,145.0 +1697861040000,0.7306,0.7309,0.7299,0.7302,3605.0 +1697861100000,0.7302,0.7304,0.7298,0.7299,8665.0 +1697861160000,0.7299,0.7299,0.7292,0.7293,8371.0 +1697861220000,0.7293,0.7293,0.7284,0.7286,12451.0 +1697861280000,0.7287,0.729,0.7284,0.7284,1293.0 +1697861340000,0.7284,0.7284,0.7282,0.7283,4930.0 +1697861400000,0.7284,0.7295,0.7284,0.7295,5094.0 +1697861460000,0.7295,0.7296,0.7294,0.7296,1233.0 +1697861520000,0.7296,0.7304,0.7295,0.7298,1933.0 +1697861580000,0.7297,0.7299,0.7295,0.7298,1487.0 +1697861640000,0.7298,0.7298,0.7295,0.7296,1435.0 +1697861700000,0.7296,0.7304,0.7294,0.7295,3530.0 +1697861760000,0.7293,0.7293,0.7289,0.7289,1194.0 +1697861820000,0.7289,0.7294,0.7289,0.7289,1325.0 +1697861880000,0.7291,0.7295,0.729,0.7292,917.0 +1697861940000,0.7293,0.7295,0.7287,0.7287,1964.0 +1697862000000,0.7289,0.7293,0.7288,0.7289,1569.0 +1697862060000,0.7289,0.7291,0.7288,0.7291,1345.0 +1697862120000,0.729,0.7295,0.729,0.7293,2094.0 +1697862180000,0.7294,0.7294,0.7288,0.7292,3476.0 +1697862240000,0.7285,0.7288,0.7285,0.7287,571.0 +1697862300000,0.7287,0.7299,0.7287,0.7297,5920.0 +1697862360000,0.7298,0.73,0.7295,0.7295,3406.0 +1697862420000,0.7295,0.7295,0.7295,0.7295,30.0 +1697862480000,0.7297,0.7299,0.7297,0.7299,150.0 +1697862540000,0.7297,0.7299,0.7291,0.7299,8784.0 +1697862600000,0.7295,0.7297,0.7295,0.7297,2367.0 +1697862660000,0.7297,0.7297,0.7292,0.7292,2284.0 +1697862720000,0.7296,0.73,0.7292,0.7297,3904.0 +1697862780000,0.7299,0.7302,0.7297,0.7297,817.0 +1697862840000,0.7297,0.7303,0.7297,0.73,1155.0 +1697862900000,0.73,0.7301,0.73,0.73,1580.0 +1697862960000,0.7298,0.7301,0.7295,0.73,2086.0 +1697863020000,0.73,0.731,0.73,0.7308,12813.0 +1697863080000,0.7309,0.731,0.7307,0.7308,1873.0 +1697863140000,0.7309,0.7313,0.73,0.7303,14353.0 +1697863200000,0.7302,0.7303,0.73,0.7302,1588.0 +1697863260000,0.7302,0.7304,0.7299,0.73,1118.0 +1697863320000,0.7299,0.73,0.7297,0.7299,2503.0 +1697863380000,0.7303,0.7311,0.7303,0.731,5413.0 +1697863440000,0.731,0.7311,0.7308,0.7309,980.0 +1697863500000,0.7309,0.7313,0.7308,0.7309,4047.0 +1697863560000,0.731,0.7315,0.731,0.7314,4467.0 +1697863620000,0.7314,0.7314,0.7312,0.7312,679.0 +1697863680000,0.7312,0.7312,0.731,0.7311,600.0 +1697863740000,0.731,0.7311,0.7309,0.7309,287.0 +1697863800000,0.731,0.7312,0.7308,0.7309,1576.0 +1697863860000,0.731,0.7312,0.731,0.731,1018.0 +1697863920000,0.731,0.7313,0.7309,0.7311,809.0 +1697863980000,0.731,0.7317,0.731,0.7312,6898.0 +1697864040000,0.7311,0.7317,0.7311,0.7312,8286.0 +1697864100000,0.731,0.7314,0.731,0.7313,1379.0 +1697864160000,0.7313,0.7318,0.7313,0.7317,1853.0 +1697864220000,0.7316,0.7316,0.7315,0.7315,310.0 +1697864280000,0.7314,0.7314,0.731,0.7313,2336.0 +1697864340000,0.7312,0.7316,0.7309,0.7316,3364.0 +1697864400000,0.7311,0.7316,0.7307,0.731,10938.0 +1697864460000,0.7311,0.7311,0.7308,0.7308,374.0 +1697864520000,0.7309,0.7311,0.7308,0.7311,946.0 +1697864580000,0.7309,0.7314,0.7309,0.731,479.0 +1697864640000,0.7313,0.7313,0.7308,0.7308,1302.0 +1697864700000,0.7308,0.731,0.7307,0.7308,1167.0 +1697864760000,0.7308,0.7308,0.7299,0.7302,21117.0 +1697864820000,0.7302,0.7306,0.7301,0.7302,4841.0 +1697864880000,0.7302,0.7302,0.7292,0.7294,9929.0 +1697864940000,0.7294,0.7294,0.729,0.7291,10638.0 +1697865000000,0.729,0.7293,0.729,0.7291,5613.0 +1697865060000,0.7291,0.7293,0.7291,0.7293,908.0 +1697865120000,0.7293,0.7293,0.7291,0.7291,1293.0 +1697865180000,0.7292,0.7293,0.7291,0.7292,429.0 +1697865240000,0.7293,0.7296,0.7293,0.7295,697.0 +1697865300000,0.7295,0.7298,0.7295,0.7298,1389.0 +1697865360000,0.7298,0.73,0.7298,0.7299,1701.0 +1697865420000,0.7302,0.7303,0.7302,0.7303,316.0 +1697865480000,0.7302,0.7305,0.7302,0.7305,451.0 +1697865540000,0.7304,0.7305,0.7302,0.7303,1498.0 +1697865600000,0.7303,0.7309,0.7303,0.7309,3447.0 +1697865660000,0.7308,0.731,0.7308,0.731,768.0 +1697865720000,0.731,0.7316,0.731,0.7314,3972.0 +1697865780000,0.7315,0.7338,0.7315,0.7328,49434.0 +1697865840000,0.7327,0.733,0.7315,0.7317,18141.0 +1697865900000,0.7314,0.7317,0.7312,0.7314,3998.0 +1697865960000,0.7314,0.732,0.7314,0.732,5386.0 +1697866020000,0.7317,0.7317,0.7313,0.7313,3552.0 +1697866080000,0.7312,0.7314,0.7312,0.7314,1651.0 +1697866140000,0.7315,0.7315,0.7313,0.7313,890.0 +1697866200000,0.7312,0.7314,0.7309,0.7309,4820.0 +1697866260000,0.7309,0.7315,0.7309,0.7315,3737.0 +1697866320000,0.7316,0.7318,0.7315,0.7317,1084.0 +1697866380000,0.7317,0.7325,0.7315,0.7325,74722.0 +1697866440000,0.7321,0.7321,0.7315,0.7315,5472.0 +1697866500000,0.7315,0.7315,0.7312,0.7314,4964.0 +1697866560000,0.7312,0.7312,0.7309,0.731,6305.0 +1697866620000,0.7309,0.731,0.7308,0.7308,4186.0 +1697866680000,0.7307,0.7307,0.7304,0.7304,2627.0 +1697866740000,0.7304,0.7304,0.7303,0.7303,954.0 +1697866800000,0.7303,0.7304,0.7302,0.7303,3680.0 +1697866860000,0.7303,0.7303,0.73,0.7302,6925.0 +1697866920000,0.7302,0.7302,0.7299,0.7299,657.0 +1697866980000,0.7298,0.73,0.7298,0.73,3238.0 +1697867040000,0.73,0.73,0.7298,0.7298,318.0 +1697867100000,0.7297,0.7297,0.7295,0.7295,1068.0 +1697867160000,0.7295,0.7297,0.7294,0.7297,4904.0 +1697867220000,0.7295,0.73,0.7295,0.73,27483.0 +1697867280000,0.73,0.7301,0.7297,0.7297,1327.0 +1697867340000,0.73,0.7301,0.7297,0.7297,838.0 +1697867400000,0.7298,0.7298,0.7296,0.7296,804.0 +1697867460000,0.7297,0.7297,0.7292,0.7293,6317.0 +1697867520000,0.7293,0.7294,0.7292,0.7293,443.0 +1697867580000,0.7293,0.7296,0.7292,0.7292,2571.0 +1697867640000,0.7293,0.7293,0.7291,0.7291,1605.0 +1697867700000,0.7292,0.7296,0.729,0.7296,1877.0 +1697867760000,0.7294,0.7297,0.7294,0.7297,2876.0 +1697867820000,0.7297,0.7307,0.7295,0.7304,6924.0 +1697867880000,0.7303,0.7307,0.73,0.7307,1528.0 +1697867940000,0.7306,0.7308,0.7306,0.7308,661.0 +1697868000000,0.7309,0.7311,0.7294,0.7302,28786.0 +1697868060000,0.7302,0.7302,0.73,0.7302,559.0 +1697868120000,0.7301,0.7301,0.7295,0.7295,1156.0 +1697868180000,0.7296,0.7297,0.7294,0.7294,1688.0 +1697868240000,0.7295,0.73,0.7294,0.73,1186.0 +1697868300000,0.7298,0.7305,0.7298,0.7304,1791.0 +1697868360000,0.7305,0.7309,0.7304,0.7305,2711.0 +1697868420000,0.7305,0.7305,0.7297,0.7297,5681.0 +1697868480000,0.7297,0.7297,0.7297,0.7297,0.0 +1697868540000,0.7297,0.7297,0.7296,0.7296,219.0 +1697868600000,0.7296,0.73,0.7296,0.7298,1577.0 +1697868660000,0.7299,0.73,0.7296,0.7296,1367.0 +1697868720000,0.7298,0.73,0.7296,0.7299,564.0 +1697868780000,0.7299,0.7299,0.7296,0.7296,716.0 +1697868840000,0.73,0.7303,0.7299,0.7303,1742.0 +1697868900000,0.7302,0.7307,0.7302,0.7305,1994.0 +1697868960000,0.7305,0.7308,0.7305,0.7308,1795.0 +1697869020000,0.7305,0.7315,0.7305,0.7311,7196.0 +1697869080000,0.7312,0.7313,0.731,0.731,2116.0 +1697869140000,0.7311,0.7311,0.7307,0.7307,1138.0 +1697869200000,0.7309,0.7314,0.7308,0.7313,3338.0 +1697869260000,0.7312,0.7312,0.7311,0.7311,1100.0 +1697869320000,0.7311,0.7311,0.7308,0.7308,885.0 +1697869380000,0.7309,0.7314,0.7309,0.7314,1236.0 +1697869440000,0.7313,0.7313,0.7313,0.7313,190.0 +1697869500000,0.7314,0.7318,0.7314,0.7318,928.0 +1697869560000,0.7317,0.7326,0.7317,0.7325,2388.0 +1697869620000,0.7327,0.7338,0.7327,0.7334,14524.0 +1697869680000,0.7337,0.734,0.7331,0.7336,7888.0 +1697869740000,0.7336,0.7341,0.7333,0.7337,11424.0 +1697869800000,0.7336,0.7367,0.7333,0.7355,80133.0 +1697869860000,0.7349,0.7364,0.7348,0.7363,10517.0 +1697869920000,0.7363,0.7375,0.7362,0.7373,13140.0 +1697869980000,0.737,0.738,0.7369,0.7377,13567.0 +1697870040000,0.7376,0.7376,0.7363,0.7366,9076.0 +1697870100000,0.7365,0.7367,0.7356,0.7365,5859.0 +1697870160000,0.7365,0.7368,0.736,0.7368,803.0 +1697870220000,0.7366,0.7373,0.7366,0.7371,7061.0 +1697870280000,0.7368,0.7371,0.7366,0.7367,7991.0 +1697870340000,0.7366,0.7368,0.7365,0.7368,2883.0 +1697870400000,0.7367,0.7372,0.7367,0.7372,4045.0 +1697870460000,0.7368,0.7373,0.7362,0.7365,13129.0 +1697870520000,0.7366,0.7369,0.7359,0.7359,5466.0 +1697870580000,0.7357,0.7363,0.7355,0.7359,2532.0 +1697870640000,0.7359,0.7359,0.735,0.7351,3746.0 +1697870700000,0.7351,0.7362,0.7351,0.7352,11949.0 +1697870760000,0.7352,0.7374,0.7351,0.7369,9394.0 +1697870820000,0.7369,0.7372,0.7367,0.737,1984.0 +1697870880000,0.737,0.7376,0.7366,0.7374,16154.0 +1697870940000,0.7375,0.7378,0.7373,0.7375,7486.0 +1697871000000,0.7376,0.7379,0.7373,0.7379,14838.0 +1697871060000,0.7379,0.7385,0.7378,0.7382,7841.0 +1697871120000,0.7382,0.7384,0.738,0.7382,2848.0 +1697871180000,0.738,0.738,0.7366,0.7373,11240.0 +1697871240000,0.7372,0.7374,0.7365,0.7373,5328.0 +1697871300000,0.7373,0.7376,0.7363,0.7371,15279.0 +1697871360000,0.737,0.737,0.7364,0.7367,4948.0 +1697871420000,0.7366,0.7372,0.7366,0.7372,2270.0 +1697871480000,0.7371,0.7384,0.7368,0.7382,10021.0 +1697871540000,0.7382,0.7385,0.738,0.738,2044.0 +1697871600000,0.738,0.7386,0.7378,0.738,6834.0 +1697871660000,0.7378,0.7379,0.7367,0.7367,7544.0 +1697871720000,0.7366,0.737,0.7354,0.7354,21685.0 +1697871780000,0.7355,0.7357,0.735,0.735,13106.0 +1697871840000,0.7353,0.7358,0.7351,0.7356,4213.0 +1697871900000,0.7356,0.7358,0.7353,0.7354,3281.0 +1697871960000,0.7354,0.7354,0.7348,0.735,3542.0 +1697872020000,0.735,0.7351,0.7349,0.7349,8284.0 +1697872080000,0.7348,0.7349,0.7344,0.7344,6346.0 +1697872140000,0.7344,0.7344,0.7341,0.7341,4580.0 +1697872200000,0.7342,0.7344,0.7342,0.7343,4032.0 +1697872260000,0.7343,0.7346,0.7343,0.7345,18438.0 +1697872320000,0.7345,0.7347,0.7344,0.7345,11719.0 +1697872380000,0.7344,0.7344,0.7341,0.7341,4470.0 +1697872440000,0.7343,0.7343,0.7343,0.7343,869.0 +1697872500000,0.7343,0.7344,0.7341,0.7342,2012.0 +1697872560000,0.7343,0.7346,0.7343,0.7344,4053.0 +1697872620000,0.7344,0.7344,0.7343,0.7343,1723.0 +1697872680000,0.7343,0.7344,0.7342,0.7342,7205.0 +1697872740000,0.7342,0.7344,0.7342,0.7343,2915.0 +1697872800000,0.7342,0.7346,0.7337,0.7343,12234.0 +1697872860000,0.7343,0.7351,0.7343,0.7351,4219.0 +1697872920000,0.7351,0.7351,0.7348,0.7348,1864.0 +1697872980000,0.7347,0.7352,0.7343,0.7343,4849.0 +1697873040000,0.7343,0.7347,0.7343,0.7344,2741.0 +1697873100000,0.7343,0.7346,0.7343,0.7343,1272.0 +1697873160000,0.734,0.7343,0.7338,0.7343,4138.0 +1697873220000,0.7341,0.7344,0.7339,0.7342,355.0 +1697873280000,0.7344,0.7349,0.7344,0.7346,1966.0 +1697873340000,0.7349,0.735,0.7347,0.735,1362.0 +1697873400000,0.7349,0.7367,0.7349,0.7364,14679.0 +1697873460000,0.7364,0.7366,0.7361,0.7362,4211.0 +1697873520000,0.7362,0.7363,0.7362,0.7363,829.0 +1697873580000,0.7363,0.7366,0.7354,0.736,7647.0 +1697873640000,0.736,0.7364,0.736,0.7362,7034.0 +1697873700000,0.7362,0.737,0.7361,0.737,10746.0 +1697873760000,0.737,0.737,0.7367,0.7367,1556.0 +1697873820000,0.7367,0.7368,0.7366,0.7367,598.0 +1697873880000,0.7368,0.7373,0.7366,0.737,2138.0 +1697873940000,0.737,0.7387,0.737,0.7387,20425.0 +1697874000000,0.7382,0.7386,0.7378,0.7386,9813.0 +1697874060000,0.7384,0.7385,0.7383,0.7384,2160.0 +1697874120000,0.7384,0.7384,0.738,0.738,969.0 +1697874180000,0.738,0.7388,0.7379,0.7388,10757.0 +1697874240000,0.7389,0.7393,0.7384,0.739,7813.0 +1697874300000,0.7392,0.7395,0.7381,0.7383,9990.0 +1697874360000,0.7381,0.7385,0.7378,0.738,2146.0 +1697874420000,0.7379,0.7383,0.7378,0.7383,2206.0 +1697874480000,0.7382,0.7385,0.7382,0.7384,1454.0 +1697874540000,0.7383,0.7385,0.7381,0.7381,1897.0 +1697874600000,0.7384,0.7385,0.7384,0.7385,589.0 +1697874660000,0.7383,0.7393,0.7383,0.7392,3181.0 +1697874720000,0.7392,0.7392,0.7388,0.7392,2953.0 +1697874780000,0.7389,0.739,0.7377,0.738,17315.0 +1697874840000,0.7378,0.7378,0.7376,0.7376,513.0 +1697874900000,0.7377,0.7384,0.7377,0.7384,4098.0 +1697874960000,0.7383,0.7396,0.7383,0.7396,6353.0 +1697875020000,0.7393,0.7399,0.7386,0.7386,12917.0 +1697875080000,0.7387,0.7388,0.7386,0.7388,1513.0 +1697875140000,0.7387,0.7388,0.7387,0.7387,267.0 +1697875200000,0.7387,0.7399,0.7386,0.7388,6616.0 +1697875260000,0.7389,0.7389,0.7387,0.7388,1923.0 +1697875320000,0.7387,0.7388,0.7386,0.7386,866.0 +1697875380000,0.7386,0.7386,0.7378,0.7378,5660.0 +1697875440000,0.7377,0.7377,0.7374,0.7375,1398.0 +1697875500000,0.7374,0.7381,0.7374,0.7379,11284.0 +1697875560000,0.7378,0.7378,0.7366,0.7367,15950.0 +1697875620000,0.7367,0.7367,0.736,0.7362,7145.0 +1697875680000,0.7361,0.7361,0.7356,0.7358,6336.0 +1697875740000,0.7356,0.7358,0.7352,0.7352,16015.0 +1697875800000,0.7354,0.736,0.7353,0.7359,32118.0 +1697875860000,0.7356,0.7359,0.7356,0.7359,1661.0 +1697875920000,0.7363,0.7368,0.7359,0.7361,4162.0 +1697875980000,0.7359,0.7361,0.7359,0.7361,201.0 +1697876040000,0.7361,0.7365,0.7359,0.7365,4245.0 +1697876100000,0.7366,0.7368,0.7365,0.7367,1903.0 +1697876160000,0.7366,0.7366,0.7362,0.7364,1716.0 +1697876220000,0.7363,0.7364,0.7363,0.7364,618.0 +1697876280000,0.7364,0.7368,0.7363,0.7366,3274.0 +1697876340000,0.7366,0.7368,0.7361,0.7361,4370.0 +1697876400000,0.7362,0.7363,0.7353,0.7356,7115.0 +1697876460000,0.7355,0.7357,0.7353,0.7353,2384.0 +1697876520000,0.7353,0.7356,0.7353,0.7355,1141.0 +1697876580000,0.7356,0.7361,0.7356,0.7358,1518.0 +1697876640000,0.736,0.7361,0.736,0.7361,1090.0 +1697876700000,0.7361,0.7363,0.736,0.7362,921.0 +1697876760000,0.7363,0.7368,0.7362,0.7367,1875.0 +1697876820000,0.7367,0.737,0.7367,0.7367,1932.0 +1697876880000,0.7369,0.7371,0.7369,0.7371,580.0 +1697876940000,0.7371,0.7374,0.7371,0.7371,3322.0 +1697877000000,0.7371,0.7373,0.7371,0.7371,917.0 +1697877060000,0.7372,0.7372,0.7361,0.7361,9644.0 +1697877120000,0.7363,0.7363,0.7362,0.7362,249.0 +1697877180000,0.7363,0.7371,0.7363,0.7368,4046.0 +1697877240000,0.7367,0.7369,0.7365,0.7366,6242.0 +1697877300000,0.7368,0.7373,0.7368,0.7371,13578.0 +1697877360000,0.7372,0.7376,0.7372,0.7375,2603.0 +1697877420000,0.7376,0.738,0.7376,0.7379,6095.0 +1697877480000,0.7379,0.7379,0.7373,0.7373,2454.0 +1697877540000,0.7373,0.7374,0.7372,0.7373,1659.0 +1697877600000,0.7373,0.7378,0.7373,0.7378,3057.0 +1697877660000,0.7378,0.7384,0.7378,0.7379,11417.0 +1697877720000,0.738,0.7381,0.7376,0.7376,804.0 +1697877780000,0.7378,0.7381,0.7378,0.7381,4072.0 +1697877840000,0.738,0.7395,0.738,0.7388,36899.0 +1697877900000,0.7391,0.7394,0.739,0.7392,4697.0 +1697877960000,0.7392,0.7396,0.7392,0.7393,3232.0 +1697878020000,0.7394,0.7395,0.7393,0.7393,539.0 +1697878080000,0.7393,0.7395,0.7393,0.7394,611.0 +1697878140000,0.7394,0.7396,0.739,0.7391,3722.0 +1697878200000,0.7391,0.7395,0.739,0.739,8840.0 +1697878260000,0.739,0.7391,0.739,0.7391,1061.0 +1697878320000,0.739,0.739,0.7387,0.7389,6076.0 +1697878380000,0.7388,0.7388,0.7387,0.7388,1338.0 +1697878440000,0.7387,0.7389,0.7386,0.7387,8995.0 +1697878500000,0.7387,0.739,0.7386,0.739,3846.0 +1697878560000,0.739,0.7391,0.7386,0.7389,6163.0 +1697878620000,0.7389,0.739,0.7389,0.739,336.0 +1697878680000,0.739,0.7392,0.739,0.7392,768.0 +1697878740000,0.7392,0.7393,0.7392,0.7393,523.0 +1697878800000,0.7393,0.7395,0.7391,0.7391,4551.0 +1697878860000,0.7392,0.7392,0.7389,0.7391,723.0 +1697878920000,0.7391,0.7391,0.7386,0.739,3151.0 +1697878980000,0.7388,0.7393,0.7388,0.7389,3097.0 +1697879040000,0.7389,0.7389,0.7388,0.7389,80.0 +1697879100000,0.7389,0.7389,0.7386,0.7389,5483.0 +1697879160000,0.7389,0.7389,0.7388,0.7389,835.0 +1697879220000,0.7388,0.7389,0.7387,0.7389,2634.0 +1697879280000,0.7389,0.7389,0.7386,0.7386,6612.0 +1697879340000,0.7387,0.7387,0.7386,0.7387,1754.0 +1697879400000,0.7387,0.7388,0.7386,0.7386,2458.0 +1697879460000,0.7386,0.7388,0.7386,0.7388,3134.0 +1697879520000,0.7389,0.7389,0.7387,0.7389,8567.0 +1697879580000,0.7387,0.7388,0.7386,0.7386,1355.0 +1697879640000,0.7389,0.7389,0.7386,0.7386,1439.0 +1697879700000,0.7386,0.7388,0.7386,0.7387,2059.0 +1697879760000,0.7387,0.7387,0.7386,0.7386,664.0 +1697879820000,0.7386,0.7386,0.7386,0.7386,471.0 +1697879880000,0.7387,0.7389,0.7387,0.7389,11010.0 +1697879940000,0.7388,0.7388,0.7386,0.7387,22232.0 +1697880000000,0.7388,0.7391,0.7388,0.7391,28504.0 +1697880060000,0.7391,0.7398,0.7391,0.7398,15207.0 +1697880120000,0.7395,0.74,0.7392,0.7395,16123.0 +1697880180000,0.7395,0.7397,0.7394,0.7395,2298.0 +1697880240000,0.7396,0.74,0.7395,0.7398,6521.0 +1697880300000,0.7398,0.7409,0.7398,0.7403,24007.0 +1697880360000,0.7405,0.7406,0.7403,0.7406,3287.0 +1697880420000,0.7406,0.7407,0.7404,0.7407,3355.0 +1697880480000,0.7406,0.7406,0.7402,0.7405,2083.0 +1697880540000,0.7405,0.7405,0.7402,0.7403,679.0 +1697880600000,0.7405,0.7417,0.7405,0.7412,9714.0 +1697880660000,0.7412,0.7415,0.7404,0.7405,6587.0 +1697880720000,0.7406,0.7406,0.7404,0.7406,545.0 +1697880780000,0.7406,0.7406,0.7388,0.7389,22995.0 +1697880840000,0.7389,0.739,0.7387,0.7388,16389.0 +1697880900000,0.7388,0.7391,0.7388,0.739,19646.0 +1697880960000,0.739,0.739,0.7389,0.739,749.0 +1697881020000,0.739,0.739,0.7387,0.7389,16601.0 +1697881080000,0.739,0.739,0.7389,0.7389,6135.0 +1697881140000,0.7389,0.7393,0.7385,0.7393,91483.0 +1697881200000,0.7393,0.74,0.739,0.7399,7635.0 +1697881260000,0.7398,0.7399,0.7396,0.7396,1201.0 +1697881320000,0.7396,0.7397,0.7394,0.7396,4944.0 +1697881380000,0.7397,0.7402,0.7397,0.7402,1738.0 +1697881440000,0.7403,0.741,0.7403,0.7407,5657.0 +1697881500000,0.7407,0.7415,0.7407,0.7412,5353.0 +1697881560000,0.7412,0.7428,0.7411,0.7427,29476.0 +1697881620000,0.7426,0.7429,0.7422,0.7427,10610.0 +1697881680000,0.7426,0.7431,0.7424,0.743,7963.0 +1697881740000,0.7431,0.7436,0.7428,0.743,20573.0 +1697881800000,0.7431,0.7432,0.7429,0.7431,2340.0 +1697881860000,0.7434,0.7438,0.743,0.743,18291.0 +1697881920000,0.743,0.7435,0.7429,0.7435,2987.0 +1697881980000,0.7434,0.7435,0.7432,0.7435,6868.0 +1697882040000,0.7435,0.7451,0.7435,0.7444,61671.0 +1697882100000,0.7446,0.7448,0.7439,0.7445,18921.0 +1697882160000,0.7448,0.7453,0.7438,0.7438,24665.0 +1697882220000,0.7441,0.7444,0.7438,0.7443,9973.0 +1697882280000,0.7439,0.7452,0.7438,0.7445,22525.0 +1697882340000,0.7444,0.7449,0.7444,0.7444,5145.0 +1697882400000,0.7446,0.7449,0.7445,0.7445,6045.0 +1697882460000,0.7446,0.7457,0.7444,0.7445,11924.0 +1697882520000,0.7442,0.7448,0.7438,0.744,7720.0 +1697882580000,0.7438,0.7442,0.7438,0.7442,6191.0 +1697882640000,0.744,0.7441,0.7438,0.7438,4367.0 +1697882700000,0.7438,0.744,0.7438,0.744,1404.0 +1697882760000,0.7439,0.7441,0.7439,0.7441,1019.0 +1697882820000,0.744,0.744,0.7438,0.7439,7840.0 +1697882880000,0.744,0.744,0.7439,0.7439,591.0 +1697882940000,0.744,0.744,0.7438,0.7438,1350.0 +1697883000000,0.7439,0.7439,0.7438,0.7438,10042.0 +1697883060000,0.7438,0.744,0.7438,0.7439,4578.0 +1697883120000,0.7439,0.7442,0.7438,0.7438,7180.0 +1697883180000,0.7438,0.7439,0.7419,0.742,65141.0 +1697883240000,0.742,0.742,0.741,0.7412,22704.0 +1697883300000,0.7412,0.7414,0.7409,0.7414,4452.0 +1697883360000,0.7413,0.7414,0.7413,0.7413,1168.0 +1697883420000,0.7413,0.7413,0.7406,0.7409,4154.0 +1697883480000,0.7406,0.7414,0.7406,0.7407,6841.0 +1697883540000,0.7408,0.7409,0.7406,0.7407,2076.0 +1697883600000,0.7407,0.7408,0.7406,0.7406,748.0 +1697883660000,0.7407,0.7411,0.7407,0.7411,1281.0 +1697883720000,0.7411,0.7412,0.7409,0.7409,963.0 +1697883780000,0.7407,0.7407,0.74,0.74,11710.0 +1697883840000,0.7401,0.7402,0.7399,0.7399,3437.0 +1697883900000,0.7399,0.7399,0.739,0.7395,13387.0 +1697883960000,0.7393,0.7394,0.7387,0.7387,6525.0 +1697884020000,0.7387,0.7391,0.7385,0.7386,6878.0 +1697884080000,0.7386,0.7386,0.7383,0.7383,8308.0 +1697884140000,0.7383,0.7387,0.7381,0.7383,6200.0 +1697884200000,0.7383,0.7386,0.7379,0.7379,3861.0 +1697884260000,0.7379,0.7387,0.7379,0.7383,2911.0 +1697884320000,0.7384,0.7384,0.7378,0.7381,5182.0 +1697884380000,0.7381,0.7381,0.7375,0.7375,9342.0 +1697884440000,0.7376,0.7376,0.7372,0.7374,4125.0 +1697884500000,0.7374,0.7374,0.7364,0.7365,26148.0 +1697884560000,0.7366,0.7366,0.7357,0.736,21295.0 +1697884620000,0.7361,0.7361,0.7358,0.736,9299.0 +1697884680000,0.7358,0.7358,0.7353,0.7353,10583.0 +1697884740000,0.7354,0.7355,0.7352,0.7352,3559.0 +1697884800000,0.7352,0.7359,0.7352,0.7359,10287.0 +1697884860000,0.7359,0.7363,0.7354,0.7362,11365.0 +1697884920000,0.736,0.7364,0.7357,0.7364,4537.0 +1697884980000,0.7365,0.7368,0.7362,0.7362,2174.0 +1697885040000,0.7362,0.7366,0.7362,0.7363,1860.0 +1697885100000,0.7366,0.7371,0.7364,0.7371,4915.0 +1697885160000,0.737,0.7381,0.737,0.7381,2368.0 +1697885220000,0.7381,0.7383,0.7381,0.7383,343.0 +1697885280000,0.7382,0.7382,0.7382,0.7382,70.0 +1697885340000,0.7382,0.7382,0.7376,0.7377,2924.0 +1697885400000,0.7378,0.738,0.7378,0.7379,377.0 +1697885460000,0.7379,0.7387,0.7379,0.7381,4333.0 +1697885520000,0.7383,0.7387,0.738,0.7384,3434.0 +1697885580000,0.7385,0.7386,0.7382,0.7382,590.0 +1697885640000,0.7383,0.7385,0.7379,0.7382,1842.0 +1697885700000,0.7382,0.7383,0.7378,0.7382,2219.0 +1697885760000,0.7382,0.7382,0.7378,0.7379,1590.0 +1697885820000,0.7378,0.7379,0.7363,0.7367,14879.0 +1697885880000,0.7364,0.7365,0.736,0.7362,2892.0 +1697885940000,0.7363,0.7366,0.7362,0.7365,1247.0 +1697886000000,0.7364,0.7384,0.7363,0.7384,15293.0 +1697886060000,0.738,0.738,0.7376,0.7377,660.0 +1697886120000,0.7376,0.7376,0.7362,0.7366,8603.0 +1697886180000,0.7363,0.7365,0.7361,0.7365,2881.0 +1697886240000,0.7362,0.7366,0.7357,0.7357,6077.0 +1697886300000,0.7357,0.7362,0.7357,0.7362,12102.0 +1697886360000,0.7362,0.7362,0.7358,0.7362,2154.0 +1697886420000,0.7362,0.7362,0.7352,0.7352,20266.0 +1697886480000,0.7352,0.7359,0.7352,0.7353,4653.0 +1697886540000,0.7354,0.7355,0.7353,0.7353,3202.0 +1697886600000,0.7353,0.737,0.7353,0.7354,7595.0 +1697886660000,0.7354,0.7356,0.7352,0.7352,4853.0 +1697886720000,0.7353,0.7353,0.7351,0.7351,1435.0 +1697886780000,0.7351,0.7355,0.735,0.7355,1627.0 +1697886840000,0.7353,0.7356,0.7353,0.7356,519.0 +1697886900000,0.7353,0.7356,0.7353,0.7356,461.0 +1697886960000,0.7355,0.7357,0.7353,0.7353,2257.0 +1697887020000,0.7353,0.7359,0.7351,0.7352,5043.0 +1697887080000,0.7355,0.7357,0.7352,0.7352,1107.0 +1697887140000,0.7355,0.7356,0.7355,0.7355,441.0 +1697887200000,0.7356,0.7357,0.7356,0.7357,465.0 +1697887260000,0.7358,0.736,0.7351,0.7351,5438.0 +1697887320000,0.735,0.735,0.7344,0.7349,5683.0 +1697887380000,0.7348,0.7353,0.7344,0.7353,5045.0 +1697887440000,0.7353,0.7354,0.7353,0.7353,2071.0 +1697887500000,0.7355,0.7364,0.7355,0.736,2704.0 +1697887560000,0.7361,0.7367,0.7361,0.7367,1732.0 +1697887620000,0.7366,0.7373,0.7365,0.7373,3282.0 +1697887680000,0.7374,0.7381,0.7374,0.7375,4862.0 +1697887740000,0.7375,0.7375,0.7364,0.7368,3595.0 +1697887800000,0.737,0.7375,0.7365,0.7365,2798.0 +1697887860000,0.7362,0.7371,0.7362,0.7369,1561.0 +1697887920000,0.7369,0.7372,0.7365,0.7365,746.0 +1697887980000,0.7366,0.7376,0.736,0.7376,4882.0 +1697888040000,0.7377,0.7385,0.7371,0.7382,5187.0 +1697888100000,0.738,0.7386,0.7376,0.7376,1393.0 +1697888160000,0.7374,0.7376,0.7374,0.7375,3871.0 +1697888220000,0.7374,0.7374,0.7362,0.7362,3468.0 +1697888280000,0.7362,0.7371,0.7362,0.7366,3687.0 +1697888340000,0.7364,0.7372,0.7364,0.7371,2323.0 +1697888400000,0.7371,0.7379,0.737,0.7375,4135.0 +1697888460000,0.7375,0.7378,0.7375,0.7378,1125.0 +1697888520000,0.7376,0.7376,0.7375,0.7376,561.0 +1697888580000,0.7377,0.7379,0.7375,0.7375,2919.0 +1697888640000,0.7376,0.7376,0.7374,0.7374,1931.0 +1697888700000,0.7375,0.7383,0.7374,0.7382,4885.0 +1697888760000,0.7384,0.7392,0.7379,0.7385,11341.0 +1697888820000,0.7384,0.7387,0.7383,0.7384,917.0 +1697888880000,0.7384,0.7385,0.7381,0.7384,788.0 +1697888940000,0.7383,0.7387,0.7383,0.7385,987.0 +1697889000000,0.7384,0.7386,0.7382,0.7385,792.0 +1697889060000,0.7385,0.7386,0.7383,0.7383,1187.0 +1697889120000,0.7385,0.7391,0.7371,0.7371,5347.0 +1697889180000,0.7373,0.7375,0.7368,0.7375,1164.0 +1697889240000,0.7376,0.7377,0.7374,0.7374,825.0 +1697889300000,0.7373,0.7376,0.7373,0.7375,1110.0 +1697889360000,0.7375,0.7376,0.7371,0.7376,1435.0 +1697889420000,0.7375,0.7376,0.7375,0.7376,1328.0 +1697889480000,0.7376,0.7382,0.7376,0.7381,754.0 +1697889540000,0.7382,0.7386,0.7382,0.7384,2379.0 +1697889600000,0.7385,0.7394,0.7385,0.7393,3602.0 +1697889660000,0.7394,0.7398,0.7391,0.7391,5239.0 +1697889720000,0.7391,0.7393,0.7385,0.7385,2298.0 +1697889780000,0.7384,0.7394,0.738,0.7382,5696.0 +1697889840000,0.7384,0.7384,0.7378,0.7379,3955.0 +1697889900000,0.7378,0.7378,0.7366,0.7367,12922.0 +1697889960000,0.7367,0.7368,0.7358,0.7358,6996.0 +1697890020000,0.7357,0.7357,0.7344,0.7345,31972.0 +1697890080000,0.7345,0.7346,0.734,0.734,14482.0 +1697890140000,0.7341,0.7344,0.7335,0.7338,19648.0 +1697890200000,0.7339,0.7345,0.7329,0.7333,30880.0 +1697890260000,0.7333,0.7339,0.733,0.7333,7496.0 +1697890320000,0.7335,0.7335,0.7332,0.7335,3157.0 +1697890380000,0.7334,0.7337,0.733,0.7334,13063.0 +1697890440000,0.7333,0.7338,0.7332,0.7335,5676.0 +1697890500000,0.7334,0.7334,0.7324,0.7334,11314.0 +1697890560000,0.7334,0.7345,0.7334,0.7344,5365.0 +1697890620000,0.7342,0.7345,0.7338,0.7341,5670.0 +1697890680000,0.7341,0.7344,0.7337,0.7343,606.0 +1697890740000,0.7343,0.7345,0.734,0.7344,1786.0 +1697890800000,0.7345,0.7349,0.7335,0.7339,2924.0 +1697890860000,0.7339,0.7345,0.7335,0.7338,1999.0 +1697890920000,0.7338,0.7339,0.7334,0.7334,1368.0 +1697890980000,0.7335,0.7339,0.7333,0.7339,1567.0 +1697891040000,0.7339,0.7339,0.7325,0.7325,3237.0 +1697891100000,0.7325,0.7334,0.7325,0.7329,3006.0 +1697891160000,0.7329,0.7336,0.7329,0.7336,4650.0 +1697891220000,0.7336,0.7338,0.7332,0.7332,2099.0 +1697891280000,0.7332,0.7335,0.7329,0.7335,802.0 +1697891340000,0.7337,0.7339,0.7335,0.7335,4223.0 +1697891400000,0.7339,0.7343,0.7339,0.7341,611.0 +1697891460000,0.7341,0.7349,0.7341,0.7347,1578.0 +1697891520000,0.7347,0.7349,0.7344,0.7344,3963.0 +1697891580000,0.7344,0.7345,0.7339,0.7345,434.0 +1697891640000,0.7345,0.7347,0.734,0.7343,1487.0 +1697891700000,0.7341,0.7343,0.734,0.734,376.0 +1697891760000,0.734,0.7341,0.734,0.7341,345.0 +1697891820000,0.7341,0.7346,0.7341,0.7341,2600.0 +1697891880000,0.734,0.734,0.7329,0.7333,19313.0 +1697891940000,0.7336,0.7343,0.7336,0.7343,2531.0 +1697892000000,0.7346,0.7352,0.7346,0.7352,4790.0 +1697892060000,0.7349,0.735,0.7342,0.7346,3056.0 +1697892120000,0.7345,0.7351,0.7345,0.7348,245.0 +1697892180000,0.7348,0.7348,0.7348,0.7348,0.0 +1697892240000,0.7351,0.7351,0.7348,0.7348,303.0 +1697892300000,0.735,0.7354,0.735,0.7352,5828.0 +1697892360000,0.7352,0.7352,0.7343,0.7347,2147.0 +1697892420000,0.7347,0.7352,0.7342,0.7352,3052.0 +1697892480000,0.7349,0.735,0.7346,0.735,408.0 +1697892540000,0.7347,0.7347,0.7341,0.7345,2628.0 +1697892600000,0.7345,0.7347,0.734,0.734,2316.0 +1697892660000,0.734,0.7342,0.734,0.7342,221.0 +1697892720000,0.7342,0.7344,0.7342,0.7342,594.0 +1697892780000,0.734,0.7347,0.7338,0.7344,6527.0 +1697892840000,0.7346,0.7346,0.7343,0.7345,1036.0 +1697892900000,0.7346,0.7347,0.7345,0.7347,1020.0 +1697892960000,0.7347,0.7347,0.7343,0.7343,1957.0 +1697893020000,0.7345,0.7345,0.7343,0.7343,326.0 +1697893080000,0.7341,0.7342,0.7338,0.734,399.0 +1697893140000,0.7341,0.7341,0.7337,0.734,2712.0 +1697893200000,0.7342,0.7346,0.734,0.7345,810.0 +1697893260000,0.7344,0.7351,0.7344,0.7349,2537.0 +1697893320000,0.7349,0.7354,0.7345,0.7353,7536.0 +1697893380000,0.7353,0.7355,0.7352,0.7355,1538.0 +1697893440000,0.7356,0.736,0.7356,0.7359,5179.0 +1697893500000,0.7358,0.7364,0.7358,0.7362,3517.0 +1697893560000,0.7361,0.7367,0.7361,0.7366,4358.0 +1697893620000,0.7366,0.7366,0.7361,0.7362,2853.0 +1697893680000,0.7363,0.7367,0.7359,0.7363,3235.0 +1697893740000,0.7362,0.7363,0.7346,0.7346,7143.0 +1697893800000,0.7349,0.7353,0.7349,0.7352,1193.0 +1697893860000,0.7352,0.7353,0.735,0.7353,5684.0 +1697893920000,0.7352,0.7352,0.7346,0.7348,1375.0 +1697893980000,0.7349,0.7351,0.7345,0.7346,1122.0 +1697894040000,0.7345,0.7345,0.7335,0.7343,4831.0 +1697894100000,0.7341,0.7342,0.7339,0.7341,1802.0 +1697894160000,0.7342,0.7349,0.7342,0.7343,3595.0 +1697894220000,0.7347,0.7347,0.7345,0.7347,308.0 +1697894280000,0.7347,0.7357,0.7347,0.7357,8974.0 +1697894340000,0.7358,0.7358,0.7354,0.7357,2142.0 +1697894400000,0.7357,0.7362,0.7357,0.7359,4468.0 +1697894460000,0.7356,0.7357,0.7354,0.7354,2277.0 +1697894520000,0.7358,0.7358,0.7358,0.7358,248.0 +1697894580000,0.7359,0.7362,0.7358,0.7362,926.0 +1697894640000,0.7361,0.7363,0.7358,0.736,1631.0 +1697894700000,0.7362,0.7365,0.736,0.7365,1543.0 +1697894760000,0.7365,0.737,0.7363,0.737,963.0 +1697894820000,0.737,0.737,0.7366,0.7369,3074.0 +1697894880000,0.7369,0.7378,0.7369,0.7378,14708.0 +1697894940000,0.7376,0.7376,0.7371,0.7373,4998.0 +1697895000000,0.7373,0.7375,0.7371,0.7371,8513.0 +1697895060000,0.737,0.737,0.7366,0.7367,1636.0 +1697895120000,0.7369,0.7371,0.7367,0.7371,1454.0 +1697895180000,0.7372,0.7377,0.7372,0.7372,1828.0 +1697895240000,0.7374,0.7374,0.7367,0.7371,3298.0 +1697895300000,0.7372,0.7373,0.7368,0.737,3455.0 +1697895360000,0.7368,0.7376,0.7367,0.7369,2857.0 +1697895420000,0.7375,0.7376,0.737,0.7375,1268.0 +1697895480000,0.7373,0.7377,0.7372,0.7373,1210.0 +1697895540000,0.7374,0.7375,0.7372,0.7372,2298.0 +1697895600000,0.7374,0.7378,0.7372,0.7373,4677.0 +1697895660000,0.7374,0.7378,0.7365,0.7365,3983.0 +1697895720000,0.7368,0.7371,0.7366,0.7369,6181.0 +1697895780000,0.7369,0.737,0.7369,0.737,105.0 +1697895840000,0.737,0.737,0.7369,0.737,468.0 +1697895900000,0.737,0.7375,0.737,0.7372,1833.0 +1697895960000,0.7371,0.7371,0.7364,0.7364,6384.0 +1697896020000,0.7364,0.7364,0.7358,0.7361,2885.0 +1697896080000,0.736,0.7366,0.736,0.7365,1659.0 +1697896140000,0.7367,0.737,0.7365,0.7369,2396.0 +1697896200000,0.7368,0.7371,0.7364,0.7368,5912.0 +1697896260000,0.737,0.7376,0.7368,0.7371,4607.0 +1697896320000,0.7372,0.7378,0.7371,0.7374,19494.0 +1697896380000,0.7374,0.7374,0.7372,0.7372,2009.0 +1697896440000,0.7372,0.7372,0.7366,0.737,8631.0 +1697896500000,0.7369,0.737,0.7366,0.7367,4407.0 +1697896560000,0.7368,0.7375,0.7368,0.7374,1303.0 +1697896620000,0.7376,0.7377,0.7366,0.7372,5645.0 +1697896680000,0.7369,0.7375,0.7369,0.7371,5938.0 +1697896740000,0.7371,0.7378,0.737,0.7375,11397.0 +1697896800000,0.7375,0.7375,0.7369,0.7371,6862.0 +1697896860000,0.7371,0.7372,0.7363,0.7366,3252.0 +1697896920000,0.7366,0.7367,0.7354,0.7366,7122.0 +1697896980000,0.7368,0.737,0.7368,0.7369,2967.0 +1697897040000,0.7369,0.7372,0.7366,0.7369,2666.0 +1697897100000,0.7369,0.7373,0.7366,0.7372,2813.0 +1697897160000,0.737,0.7372,0.7366,0.7367,10890.0 +1697897220000,0.7366,0.7374,0.7366,0.7372,4078.0 +1697897280000,0.7371,0.7376,0.7366,0.7376,4976.0 +1697897340000,0.7373,0.7374,0.7367,0.737,6412.0 +1697897400000,0.737,0.7373,0.7368,0.7373,2230.0 +1697897460000,0.7375,0.7377,0.7374,0.7374,3053.0 +1697897520000,0.7375,0.7378,0.7375,0.7378,14141.0 +1697897580000,0.7376,0.7386,0.7375,0.7385,38700.0 +1697897640000,0.7384,0.7387,0.7384,0.7387,3053.0 +1697897700000,0.7387,0.7388,0.7378,0.738,6179.0 +1697897760000,0.738,0.7395,0.738,0.7395,13849.0 +1697897820000,0.7394,0.7396,0.739,0.7396,6143.0 +1697897880000,0.7396,0.7396,0.7389,0.7393,13872.0 +1697897940000,0.7394,0.74,0.7394,0.7398,9480.0 +1697898000000,0.74,0.7409,0.7399,0.7406,36365.0 +1697898060000,0.7403,0.7407,0.7403,0.7404,2426.0 +1697898120000,0.7405,0.7412,0.7405,0.7405,11287.0 +1697898180000,0.7405,0.7408,0.7405,0.7406,2894.0 +1697898240000,0.7404,0.7404,0.7398,0.7402,9805.0 +1697898300000,0.74,0.7402,0.7398,0.7401,7917.0 +1697898360000,0.7401,0.7407,0.7401,0.7404,7255.0 +1697898420000,0.7405,0.7405,0.7393,0.74,13534.0 +1697898480000,0.7404,0.7406,0.7403,0.7406,1955.0 +1697898540000,0.7406,0.7413,0.7406,0.7413,2597.0 +1697898600000,0.7413,0.7447,0.7412,0.7435,113929.0 +1697898660000,0.7432,0.7492,0.7431,0.7461,237512.0 +1697898720000,0.746,0.7477,0.7455,0.746,85362.0 +1697898780000,0.746,0.7464,0.7456,0.7456,40148.0 +1697898840000,0.7456,0.7459,0.7455,0.7459,30389.0 +1697898900000,0.7459,0.7466,0.7459,0.7466,17630.0 +1697898960000,0.7466,0.7466,0.7462,0.7464,8766.0 +1697899020000,0.7464,0.7464,0.7456,0.7457,34045.0 +1697899080000,0.7458,0.7467,0.7456,0.7462,29541.0 +1697899140000,0.7461,0.748,0.7457,0.7468,38680.0 +1697899200000,0.7467,0.747,0.7461,0.7463,21395.0 +1697899260000,0.7464,0.7476,0.7457,0.7476,41927.0 +1697899320000,0.7472,0.7472,0.7463,0.7465,17661.0 +1697899380000,0.7467,0.7492,0.7462,0.7477,48353.0 +1697899440000,0.7477,0.7531,0.7476,0.748,122021.0 +1697899500000,0.748,0.7482,0.7479,0.7482,27877.0 +1697899560000,0.7481,0.7484,0.7473,0.7473,36691.0 +1697899620000,0.7472,0.748,0.746,0.746,56471.0 +1697899680000,0.746,0.7463,0.745,0.7453,43802.0 +1697899740000,0.7452,0.7458,0.7451,0.7458,19087.0 +1697899800000,0.7457,0.7466,0.7456,0.7458,24052.0 +1697899860000,0.7456,0.7465,0.7454,0.7465,15388.0 +1697899920000,0.7461,0.7461,0.7454,0.7455,17243.0 +1697899980000,0.7455,0.7458,0.7451,0.7454,25586.0 +1697900040000,0.7454,0.7463,0.7454,0.7463,21311.0 +1697900100000,0.7462,0.7464,0.7451,0.7455,22183.0 +1697900160000,0.7456,0.7456,0.745,0.7451,15389.0 +1697900220000,0.745,0.7456,0.745,0.7452,9969.0 +1697900280000,0.7449,0.7452,0.7438,0.7448,25757.0 +1697900340000,0.7448,0.7455,0.7439,0.7447,14715.0 +1697900400000,0.7447,0.7458,0.7443,0.7451,18222.0 +1697900460000,0.7451,0.7454,0.7445,0.7447,29985.0 +1697900520000,0.7448,0.7458,0.7444,0.7453,10588.0 +1697900580000,0.7454,0.7462,0.7448,0.7448,32122.0 +1697900640000,0.7449,0.7452,0.7442,0.7445,8542.0 +1697900700000,0.7443,0.7444,0.7427,0.7427,29806.0 +1697900760000,0.7427,0.7428,0.7417,0.742,25267.0 +1697900820000,0.742,0.7428,0.7419,0.7426,25956.0 +1697900880000,0.7424,0.7427,0.7404,0.7408,25915.0 +1697900940000,0.7408,0.7409,0.7393,0.7393,19918.0 +1697901000000,0.7394,0.7399,0.7391,0.7399,4302.0 +1697901060000,0.7396,0.7403,0.7391,0.7396,14861.0 +1697901120000,0.7396,0.7397,0.737,0.7377,26035.0 +1697901180000,0.738,0.7393,0.7374,0.739,18106.0 +1697901240000,0.7387,0.7389,0.7385,0.7389,2781.0 +1697901300000,0.7388,0.7397,0.7379,0.7383,11054.0 +1697901360000,0.7384,0.7397,0.738,0.7395,10015.0 +1697901420000,0.7393,0.7395,0.7383,0.7388,17363.0 +1697901480000,0.7393,0.7412,0.7391,0.7406,13306.0 +1697901540000,0.7409,0.7417,0.7402,0.7409,16030.0 +1697901600000,0.7412,0.7414,0.7406,0.7412,5938.0 +1697901660000,0.7412,0.7414,0.741,0.741,563.0 +1697901720000,0.7412,0.7424,0.7412,0.7421,3572.0 +1697901780000,0.7417,0.7417,0.7398,0.7408,11465.0 +1697901840000,0.7405,0.7407,0.74,0.7407,2768.0 +1697901900000,0.7406,0.7415,0.7401,0.7415,5764.0 +1697901960000,0.7411,0.7411,0.7399,0.7399,1205.0 +1697902020000,0.7401,0.7408,0.74,0.7406,11919.0 +1697902080000,0.7407,0.7407,0.7401,0.7401,2790.0 +1697902140000,0.7402,0.7404,0.74,0.7402,6788.0 +1697902200000,0.7401,0.7406,0.74,0.7405,6396.0 +1697902260000,0.7404,0.7409,0.7403,0.7404,2319.0 +1697902320000,0.7404,0.7404,0.7397,0.7397,1825.0 +1697902380000,0.7397,0.7397,0.739,0.7394,4063.0 +1697902440000,0.7392,0.7395,0.739,0.7394,2359.0 +1697902500000,0.7395,0.7417,0.7395,0.7417,8770.0 +1697902560000,0.7417,0.7419,0.7411,0.7416,9917.0 +1697902620000,0.7418,0.7423,0.7416,0.7423,10848.0 +1697902680000,0.7423,0.7423,0.7416,0.7421,26020.0 +1697902740000,0.7422,0.7425,0.7413,0.7413,27892.0 +1697902800000,0.7413,0.7421,0.7412,0.7416,18588.0 +1697902860000,0.7416,0.7416,0.7412,0.7412,847.0 +1697902920000,0.7413,0.7413,0.7407,0.7408,8816.0 +1697902980000,0.7406,0.7409,0.7404,0.7407,3451.0 +1697903040000,0.7407,0.7408,0.7402,0.7402,14855.0 +1697903100000,0.7401,0.7402,0.7397,0.74,8618.0 +1697903160000,0.74,0.74,0.7392,0.7393,5520.0 +1697903220000,0.7392,0.7396,0.7392,0.7394,15290.0 +1697903280000,0.7392,0.7395,0.7388,0.739,6457.0 +1697903340000,0.7388,0.7391,0.7386,0.7386,9969.0 +1697903400000,0.7386,0.7389,0.7386,0.7386,24104.0 +1697903460000,0.7386,0.739,0.7382,0.7386,22957.0 +1697903520000,0.7386,0.7391,0.7384,0.7389,18464.0 +1697903580000,0.7389,0.739,0.7387,0.7387,16126.0 +1697903640000,0.7389,0.7402,0.7389,0.7398,29449.0 +1697903700000,0.7398,0.7406,0.7398,0.7406,4093.0 +1697903760000,0.7407,0.7413,0.7406,0.7407,7693.0 +1697903820000,0.7405,0.7414,0.7405,0.7414,11726.0 +1697903880000,0.7412,0.7422,0.7412,0.7422,4577.0 +1697903940000,0.7422,0.7425,0.7415,0.7416,8504.0 +1697904000000,0.7415,0.7422,0.7408,0.7409,16569.0 +1697904060000,0.741,0.741,0.7391,0.7391,11322.0 +1697904120000,0.7392,0.7404,0.7392,0.7398,4449.0 +1697904180000,0.7401,0.7402,0.7392,0.7399,1865.0 +1697904240000,0.7401,0.7414,0.7399,0.7401,28380.0 +1697904300000,0.7403,0.7409,0.7399,0.7407,22625.0 +1697904360000,0.7407,0.7411,0.7398,0.7398,16378.0 +1697904420000,0.7398,0.7403,0.7397,0.74,10058.0 +1697904480000,0.7403,0.7406,0.7396,0.7396,23493.0 +1697904540000,0.7399,0.7404,0.7399,0.74,8427.0 +1697904600000,0.74,0.741,0.74,0.7405,10439.0 +1697904660000,0.7405,0.7409,0.7404,0.7404,8977.0 +1697904720000,0.7405,0.7408,0.7403,0.7403,1243.0 +1697904780000,0.7407,0.7412,0.7407,0.7412,1648.0 +1697904840000,0.7413,0.742,0.7412,0.742,12573.0 +1697904900000,0.7417,0.7417,0.741,0.7412,5080.0 +1697904960000,0.7412,0.7423,0.741,0.7421,7134.0 +1697905020000,0.7418,0.7421,0.7416,0.7419,3553.0 +1697905080000,0.7414,0.742,0.7411,0.742,7286.0 +1697905140000,0.7422,0.7431,0.7419,0.7431,5411.0 +1697905200000,0.7427,0.7438,0.7427,0.7435,9706.0 +1697905260000,0.7437,0.7444,0.7432,0.7434,6261.0 +1697905320000,0.7433,0.7443,0.7432,0.7439,7953.0 +1697905380000,0.7439,0.745,0.7439,0.7444,11258.0 +1697905440000,0.7447,0.7453,0.7446,0.7451,8118.0 +1697905500000,0.7451,0.7456,0.7443,0.7445,21893.0 +1697905560000,0.7446,0.7452,0.7443,0.7449,5302.0 +1697905620000,0.7449,0.7457,0.7444,0.7449,26157.0 +1697905680000,0.7451,0.7451,0.7445,0.7448,4186.0 +1697905740000,0.7447,0.7449,0.7443,0.7443,7233.0 +1697905800000,0.7444,0.7444,0.7436,0.7437,6179.0 +1697905860000,0.7437,0.7442,0.7437,0.7437,1098.0 +1697905920000,0.7436,0.7437,0.7431,0.7431,3472.0 +1697905980000,0.7431,0.7438,0.7431,0.7436,3450.0 +1697906040000,0.7433,0.7438,0.7431,0.7438,4887.0 +1697906100000,0.7436,0.7453,0.7435,0.7451,11632.0 +1697906160000,0.7451,0.7456,0.7444,0.7448,14760.0 +1697906220000,0.7449,0.7453,0.7448,0.745,13312.0 +1697906280000,0.745,0.7455,0.7449,0.7451,18483.0 +1697906340000,0.7451,0.7458,0.745,0.7455,17420.0 +1697906400000,0.7457,0.7463,0.7444,0.7449,34026.0 +1697906460000,0.7448,0.7454,0.7448,0.745,7404.0 +1697906520000,0.7448,0.7453,0.7446,0.7453,3167.0 +1697906580000,0.745,0.7454,0.7449,0.7451,11749.0 +1697906640000,0.7449,0.7454,0.7447,0.7453,9511.0 +1697906700000,0.7448,0.7451,0.7444,0.7447,3467.0 +1697906760000,0.7448,0.7452,0.7445,0.7447,4775.0 +1697906820000,0.7446,0.7456,0.7444,0.7444,6583.0 +1697906880000,0.7443,0.7448,0.744,0.744,5679.0 +1697906940000,0.744,0.7444,0.7436,0.7436,3289.0 +1697907000000,0.7437,0.7441,0.7428,0.7432,9150.0 +1697907060000,0.7429,0.743,0.7418,0.7418,9381.0 +1697907120000,0.7417,0.7421,0.7414,0.7417,5300.0 +1697907180000,0.7417,0.7426,0.7417,0.7424,3067.0 +1697907240000,0.7423,0.7423,0.7405,0.7405,10146.0 +1697907300000,0.7406,0.742,0.7405,0.742,7132.0 +1697907360000,0.7421,0.7422,0.7415,0.742,3871.0 +1697907420000,0.7421,0.7426,0.7414,0.7422,24171.0 +1697907480000,0.742,0.742,0.7403,0.7403,12558.0 +1697907540000,0.7407,0.7418,0.7402,0.7416,8786.0 +1697907600000,0.7414,0.7414,0.7397,0.7397,9887.0 +1697907660000,0.7401,0.7407,0.7401,0.7404,3778.0 +1697907720000,0.7404,0.7404,0.7392,0.7396,7199.0 +1697907780000,0.7398,0.7405,0.7396,0.7403,4559.0 +1697907840000,0.7404,0.7407,0.7396,0.7396,20253.0 +1697907900000,0.7395,0.7395,0.7385,0.7388,14111.0 +1697907960000,0.7389,0.7389,0.7378,0.7378,15747.0 +1697908020000,0.738,0.7382,0.7375,0.7377,30298.0 +1697908080000,0.7376,0.7381,0.7374,0.7379,29813.0 +1697908140000,0.7378,0.7387,0.7378,0.7387,7280.0 +1697908200000,0.7385,0.7415,0.7384,0.7404,75332.0 +1697908260000,0.7405,0.7422,0.7405,0.7422,14383.0 +1697908320000,0.7421,0.7422,0.7411,0.7411,3832.0 +1697908380000,0.7413,0.7419,0.7412,0.7419,3149.0 +1697908440000,0.7417,0.7421,0.7412,0.7412,3359.0 +1697908500000,0.7412,0.7421,0.7411,0.7414,9275.0 +1697908560000,0.7413,0.7419,0.7412,0.7413,6220.0 +1697908620000,0.7413,0.7414,0.7412,0.7414,1946.0 +1697908680000,0.7413,0.7421,0.7413,0.7421,3525.0 +1697908740000,0.7421,0.7424,0.742,0.7423,1417.0 +1697908800000,0.7423,0.7429,0.7423,0.7425,4388.0 +1697908860000,0.7425,0.7432,0.7422,0.7428,10706.0 +1697908920000,0.7428,0.7432,0.7425,0.7425,3870.0 +1697908980000,0.7428,0.7432,0.7428,0.7429,3041.0 +1697909040000,0.7431,0.7431,0.7431,0.7431,56.0 +1697909100000,0.743,0.7444,0.743,0.7444,8244.0 +1697909160000,0.7439,0.7444,0.7439,0.7443,2038.0 +1697909220000,0.7444,0.7447,0.7444,0.7447,1744.0 +1697909280000,0.7446,0.7455,0.7446,0.7455,8608.0 +1697909340000,0.7454,0.7454,0.7448,0.7449,3925.0 +1697909400000,0.745,0.7452,0.7447,0.7451,7798.0 +1697909460000,0.7449,0.7451,0.7446,0.7451,1506.0 +1697909520000,0.7448,0.7452,0.7446,0.7447,2510.0 +1697909580000,0.7446,0.7449,0.7444,0.7448,1708.0 +1697909640000,0.7448,0.7458,0.7448,0.7454,8079.0 +1697909700000,0.7454,0.7457,0.7452,0.7454,13233.0 +1697909760000,0.7452,0.7453,0.7451,0.7451,12133.0 +1697909820000,0.7451,0.7451,0.7443,0.7444,14813.0 +1697909880000,0.7443,0.7449,0.7443,0.7447,3633.0 +1697909940000,0.7449,0.7453,0.7447,0.7449,12699.0 +1697910000000,0.745,0.7461,0.7448,0.7454,22594.0 +1697910060000,0.7455,0.7456,0.7451,0.7455,9473.0 +1697910120000,0.7455,0.7457,0.7444,0.7448,25285.0 +1697910180000,0.7449,0.7451,0.7447,0.7451,5400.0 +1697910240000,0.7449,0.7461,0.7449,0.745,39264.0 +1697910300000,0.745,0.746,0.7447,0.746,15483.0 +1697910360000,0.7458,0.7459,0.745,0.7453,10313.0 +1697910420000,0.7449,0.7455,0.7445,0.7455,7410.0 +1697910480000,0.7452,0.7453,0.7426,0.7433,43843.0 +1697910540000,0.7434,0.745,0.7434,0.7446,14720.0 +1697910600000,0.7445,0.7453,0.7443,0.7449,8691.0 +1697910660000,0.7446,0.7449,0.7442,0.7449,4032.0 +1697910720000,0.7445,0.7445,0.7433,0.7433,5929.0 +1697910780000,0.7437,0.7443,0.7436,0.7439,6546.0 +1697910840000,0.7439,0.7447,0.7439,0.7443,3510.0 +1697910900000,0.7444,0.7449,0.7444,0.7448,1238.0 +1697910960000,0.7448,0.7457,0.7448,0.7453,8934.0 +1697911020000,0.7453,0.746,0.7443,0.7447,22084.0 +1697911080000,0.7447,0.7453,0.7444,0.7448,3796.0 +1697911140000,0.745,0.7454,0.7447,0.7448,8904.0 +1697911200000,0.7446,0.7456,0.7444,0.7455,13162.0 +1697911260000,0.7453,0.7473,0.7451,0.7466,42112.0 +1697911320000,0.7463,0.7463,0.744,0.7445,13572.0 +1697911380000,0.7447,0.7453,0.744,0.744,11131.0 +1697911440000,0.744,0.744,0.742,0.7423,26371.0 +1697911500000,0.7421,0.7422,0.7401,0.7407,34254.0 +1697911560000,0.7405,0.7426,0.739,0.7412,86716.0 +1697911620000,0.7412,0.7414,0.739,0.7405,50672.0 +1697911680000,0.7406,0.7408,0.7389,0.7396,20682.0 +1697911740000,0.7397,0.7409,0.7393,0.7395,21201.0 +1697911800000,0.7394,0.7404,0.739,0.74,3746.0 +1697911860000,0.7402,0.7403,0.739,0.7398,12996.0 +1697911920000,0.74,0.74,0.7389,0.7393,7727.0 +1697911980000,0.7392,0.7394,0.7374,0.7374,19627.0 +1697912040000,0.7381,0.7385,0.7362,0.7382,19200.0 +1697912100000,0.7381,0.7381,0.7363,0.7365,14126.0 +1697912160000,0.7365,0.7386,0.7348,0.7386,70440.0 +1697912220000,0.7382,0.74,0.7381,0.7392,46561.0 +1697912280000,0.7396,0.74,0.7392,0.7397,4843.0 +1697912340000,0.7396,0.7403,0.7394,0.7401,7354.0 +1697912400000,0.7401,0.7404,0.7391,0.74,6148.0 +1697912460000,0.7404,0.7411,0.7402,0.7411,2483.0 +1697912520000,0.741,0.7413,0.7407,0.7411,2266.0 +1697912580000,0.7411,0.7416,0.7408,0.7408,2668.0 +1697912640000,0.741,0.741,0.7397,0.7397,1602.0 +1697912700000,0.7394,0.7394,0.7378,0.7381,64649.0 +1697912760000,0.7381,0.7385,0.7379,0.7383,7332.0 +1697912820000,0.7383,0.7387,0.738,0.7385,10425.0 +1697912880000,0.7383,0.7394,0.7383,0.7389,12296.0 +1697912940000,0.7391,0.7392,0.7384,0.7387,4883.0 +1697913000000,0.739,0.739,0.7379,0.7385,5046.0 +1697913060000,0.7382,0.7393,0.7381,0.7385,9912.0 +1697913120000,0.7384,0.7395,0.7377,0.7385,23899.0 +1697913180000,0.7385,0.7387,0.7383,0.7385,13648.0 +1697913240000,0.7385,0.7386,0.7383,0.7384,6270.0 +1697913300000,0.7385,0.7389,0.7383,0.7386,4628.0 +1697913360000,0.7385,0.7385,0.7373,0.7375,43015.0 +1697913420000,0.7378,0.7389,0.7378,0.7388,3695.0 +1697913480000,0.7387,0.7391,0.7383,0.739,8913.0 +1697913540000,0.7389,0.7393,0.7387,0.7393,5193.0 +1697913600000,0.7393,0.7393,0.7384,0.739,7462.0 +1697913660000,0.7391,0.7391,0.7387,0.7391,425.0 +1697913720000,0.7391,0.7394,0.739,0.7391,1158.0 +1697913780000,0.7392,0.7395,0.739,0.7391,2844.0 +1697913840000,0.7391,0.7393,0.738,0.738,9742.0 +1697913900000,0.7383,0.7389,0.7383,0.7385,3377.0 +1697913960000,0.7385,0.7391,0.7382,0.7389,3848.0 +1697914020000,0.7388,0.7391,0.7385,0.7385,1778.0 +1697914080000,0.7384,0.7386,0.7384,0.7386,418.0 +1697914140000,0.7385,0.7386,0.7381,0.7383,829.0 +1697914200000,0.7381,0.739,0.7381,0.739,2036.0 +1697914260000,0.7391,0.7397,0.7386,0.7386,1467.0 +1697914320000,0.7387,0.7389,0.7387,0.7389,261.0 +1697914380000,0.739,0.7393,0.739,0.7393,1221.0 +1697914440000,0.7395,0.74,0.7388,0.7396,7469.0 +1697914500000,0.7394,0.7401,0.7387,0.739,7841.0 +1697914560000,0.7388,0.739,0.7386,0.7388,2597.0 +1697914620000,0.7389,0.7389,0.7381,0.7386,4359.0 +1697914680000,0.7387,0.7395,0.7384,0.7394,4790.0 +1697914740000,0.7392,0.7394,0.7388,0.7391,3303.0 +1697914800000,0.739,0.7396,0.7383,0.7396,5926.0 +1697914860000,0.7394,0.7394,0.739,0.7391,642.0 +1697914920000,0.7393,0.7396,0.7385,0.7385,3382.0 +1697914980000,0.739,0.7391,0.7383,0.7387,3854.0 +1697915040000,0.7387,0.7387,0.7376,0.738,16626.0 +1697915100000,0.7377,0.7378,0.7365,0.737,14598.0 +1697915160000,0.7374,0.7376,0.7366,0.737,9155.0 +1697915220000,0.737,0.7373,0.7362,0.7363,8242.0 +1697915280000,0.7364,0.7366,0.7358,0.7359,9121.0 +1697915340000,0.736,0.7367,0.7356,0.7357,7473.0 +1697915400000,0.7358,0.7361,0.7348,0.7353,8490.0 +1697915460000,0.7355,0.7358,0.7345,0.7352,6734.0 +1697915520000,0.735,0.735,0.7326,0.7339,28690.0 +1697915580000,0.734,0.7355,0.7333,0.7352,12773.0 +1697915640000,0.7353,0.7354,0.7342,0.7347,17668.0 +1697915700000,0.7343,0.7354,0.7211,0.7297,438842.0 +1697915760000,0.7296,0.7327,0.7294,0.7323,88277.0 +1697915820000,0.7325,0.7337,0.7325,0.7333,44226.0 +1697915880000,0.7332,0.7334,0.7324,0.7334,22666.0 +1697915940000,0.7333,0.7336,0.7329,0.7333,18805.0 +1697916000000,0.7331,0.7335,0.7328,0.7331,35817.0 +1697916060000,0.7331,0.7339,0.7328,0.7328,38889.0 +1697916120000,0.7328,0.7332,0.7325,0.7325,19989.0 +1697916180000,0.7326,0.7327,0.7307,0.7311,30260.0 +1697916240000,0.7313,0.7322,0.7313,0.7316,7543.0 +1697916300000,0.7318,0.7318,0.7306,0.731,12883.0 +1697916360000,0.7311,0.7316,0.7311,0.7315,13013.0 +1697916420000,0.7315,0.7316,0.731,0.731,846.0 +1697916480000,0.731,0.7314,0.7307,0.7314,2597.0 +1697916540000,0.7312,0.7314,0.7309,0.7314,2709.0 +1697916600000,0.7316,0.7322,0.7316,0.7317,11946.0 +1697916660000,0.7316,0.7316,0.73,0.7308,23729.0 +1697916720000,0.7308,0.7315,0.7308,0.7311,6582.0 +1697916780000,0.7312,0.7315,0.731,0.7311,5900.0 +1697916840000,0.7311,0.7323,0.731,0.7321,13154.0 +1697916900000,0.7322,0.7326,0.7321,0.7324,1989.0 +1697916960000,0.7325,0.733,0.7324,0.7329,4183.0 +1697917020000,0.733,0.7331,0.7329,0.7331,1668.0 +1697917080000,0.7332,0.7334,0.7331,0.7332,898.0 +1697917140000,0.7332,0.7335,0.7332,0.7335,11877.0 +1697917200000,0.7335,0.7336,0.7333,0.7334,7623.0 +1697917260000,0.7334,0.7343,0.7334,0.7342,20277.0 +1697917320000,0.7341,0.7341,0.7339,0.734,7130.0 +1697917380000,0.7339,0.7344,0.7339,0.7342,3388.0 +1697917440000,0.7342,0.7359,0.7341,0.7355,29386.0 +1697917500000,0.7352,0.7367,0.7352,0.7363,17948.0 +1697917560000,0.7364,0.7366,0.736,0.7366,6145.0 +1697917620000,0.7364,0.7374,0.7364,0.7371,14108.0 +1697917680000,0.7372,0.738,0.7371,0.7377,12901.0 +1697917740000,0.7378,0.7383,0.7378,0.7383,8847.0 +1697917800000,0.738,0.7389,0.7379,0.7389,15428.0 +1697917860000,0.7389,0.7394,0.7387,0.7394,22257.0 +1697917920000,0.7395,0.74,0.7394,0.74,14182.0 +1697917980000,0.74,0.7408,0.7396,0.7401,35625.0 +1697918040000,0.7401,0.7405,0.7401,0.7403,8277.0 +1697918100000,0.7404,0.7408,0.7404,0.7405,6973.0 +1697918160000,0.7404,0.7408,0.7404,0.7408,1817.0 +1697918220000,0.7408,0.7409,0.7406,0.7409,4058.0 +1697918280000,0.7408,0.7408,0.7405,0.7408,3950.0 +1697918340000,0.7409,0.7413,0.7408,0.7408,6593.0 +1697918400000,0.7409,0.7416,0.7409,0.7413,6824.0 +1697918460000,0.7413,0.7413,0.7407,0.7408,7491.0 +1697918520000,0.7408,0.7408,0.7392,0.7392,15252.0 +1697918580000,0.7391,0.7395,0.7381,0.7394,21600.0 +1697918640000,0.7393,0.7393,0.739,0.739,1560.0 +1697918700000,0.739,0.7394,0.7383,0.7388,13653.0 +1697918760000,0.7386,0.7387,0.7375,0.7375,17468.0 +1697918820000,0.7376,0.7382,0.7376,0.7381,30522.0 +1697918880000,0.7382,0.7396,0.7382,0.7394,2936.0 +1697918940000,0.7395,0.7396,0.7391,0.7396,3735.0 +1697919000000,0.7395,0.7397,0.7391,0.7394,5074.0 +1697919060000,0.7395,0.7396,0.739,0.7392,4688.0 +1697919120000,0.7393,0.7393,0.7387,0.7392,4081.0 +1697919180000,0.7393,0.7396,0.7386,0.7386,3303.0 +1697919240000,0.7386,0.7389,0.7383,0.7388,2323.0 +1697919300000,0.7385,0.7388,0.738,0.738,2837.0 +1697919360000,0.7377,0.738,0.7373,0.738,2198.0 +1697919420000,0.7379,0.7379,0.7375,0.7377,2455.0 +1697919480000,0.7375,0.7381,0.7375,0.7378,1732.0 +1697919540000,0.738,0.7386,0.738,0.7382,1891.0 +1697919600000,0.7385,0.7387,0.7382,0.7382,1299.0 +1697919660000,0.738,0.7387,0.738,0.7381,2279.0 +1697919720000,0.7383,0.7383,0.7373,0.7373,6254.0 +1697919780000,0.7372,0.7374,0.7353,0.7353,13421.0 +1697919840000,0.7353,0.7353,0.7337,0.7337,13322.0 +1697919900000,0.7343,0.7357,0.7343,0.7354,7485.0 +1697919960000,0.7352,0.7358,0.7348,0.7358,5489.0 +1697920020000,0.7357,0.7357,0.7345,0.7354,13824.0 +1697920080000,0.7352,0.7363,0.7349,0.7355,6741.0 +1697920140000,0.7357,0.736,0.7352,0.7358,9091.0 +1697920200000,0.7359,0.736,0.7348,0.7355,7167.0 +1697920260000,0.7353,0.7361,0.7351,0.7357,6597.0 +1697920320000,0.7357,0.7364,0.7355,0.7359,5132.0 +1697920380000,0.7359,0.7371,0.7359,0.7364,4322.0 +1697920440000,0.7367,0.7372,0.7363,0.7367,6869.0 +1697920500000,0.7368,0.7382,0.7364,0.7375,20406.0 +1697920560000,0.7375,0.7382,0.7375,0.7379,5137.0 +1697920620000,0.7379,0.7387,0.7379,0.7387,5487.0 +1697920680000,0.7387,0.7389,0.7387,0.7389,3218.0 +1697920740000,0.739,0.7392,0.739,0.7392,1779.0 +1697920800000,0.7391,0.7394,0.7383,0.7384,21362.0 +1697920860000,0.7384,0.7385,0.7375,0.7375,8965.0 +1697920920000,0.7375,0.7375,0.7368,0.7372,1968.0 +1697920980000,0.7372,0.7376,0.7372,0.7376,1192.0 +1697921040000,0.7376,0.738,0.7375,0.738,7482.0 +1697921100000,0.7381,0.7384,0.7381,0.7383,1700.0 +1697921160000,0.7384,0.7385,0.7384,0.7384,1631.0 +1697921220000,0.7384,0.739,0.7384,0.739,3294.0 +1697921280000,0.7391,0.7397,0.7391,0.7397,3271.0 +1697921340000,0.7398,0.74,0.7394,0.7396,3510.0 +1697921400000,0.7397,0.7401,0.7397,0.7401,1966.0 +1697921460000,0.74,0.74,0.7393,0.7398,2621.0 +1697921520000,0.7402,0.7404,0.7402,0.7402,2419.0 +1697921580000,0.7402,0.7404,0.7399,0.7399,2152.0 +1697921640000,0.74,0.7401,0.7395,0.74,2046.0 +1697921700000,0.7399,0.74,0.7396,0.7398,767.0 +1697921760000,0.7397,0.7401,0.7396,0.7401,489.0 +1697921820000,0.74,0.7407,0.74,0.7403,7861.0 +1697921880000,0.7401,0.7403,0.7396,0.74,1699.0 +1697921940000,0.7401,0.7406,0.74,0.7401,2706.0 +1697922000000,0.7401,0.7405,0.739,0.739,4146.0 +1697922060000,0.7394,0.7396,0.7391,0.7393,1639.0 +1697922120000,0.7393,0.7397,0.739,0.7397,2702.0 +1697922180000,0.7399,0.7411,0.7398,0.7409,6425.0 +1697922240000,0.741,0.7417,0.7408,0.7408,3901.0 +1697922300000,0.7409,0.7416,0.7407,0.7413,5151.0 +1697922360000,0.7412,0.7413,0.741,0.7411,471.0 +1697922420000,0.7411,0.7416,0.7408,0.7413,2827.0 +1697922480000,0.7411,0.7412,0.7407,0.7411,2687.0 +1697922540000,0.7412,0.7416,0.7412,0.7413,851.0 +1697922600000,0.7414,0.7416,0.7414,0.7416,207.0 +1697922660000,0.7416,0.7416,0.7415,0.7415,494.0 +1697922720000,0.7415,0.7423,0.7415,0.7418,5464.0 +1697922780000,0.7418,0.7421,0.7418,0.7421,2704.0 +1697922840000,0.742,0.7424,0.7417,0.742,5745.0 +1697922900000,0.7424,0.7431,0.7424,0.7431,1953.0 +1697922960000,0.7431,0.7432,0.743,0.743,1314.0 +1697923020000,0.743,0.743,0.743,0.743,125.0 +1697923080000,0.7431,0.7435,0.743,0.7434,2715.0 +1697923140000,0.7434,0.7438,0.7434,0.7434,2032.0 +1697923200000,0.7434,0.744,0.7434,0.744,4689.0 +1697923260000,0.7437,0.7437,0.7436,0.7436,1165.0 +1697923320000,0.7434,0.7434,0.743,0.7434,3978.0 +1697923380000,0.7434,0.7436,0.7433,0.7433,232.0 +1697923440000,0.7433,0.7433,0.7431,0.7431,1279.0 +1697923500000,0.7432,0.7437,0.7432,0.7434,633.0 +1697923560000,0.7435,0.7437,0.7435,0.7437,942.0 +1697923620000,0.7437,0.7439,0.7436,0.7438,2335.0 +1697923680000,0.7439,0.7439,0.7439,0.7439,27.0 +1697923740000,0.7439,0.7445,0.7439,0.7442,5124.0 +1697923800000,0.7442,0.7449,0.7442,0.7449,4065.0 +1697923860000,0.7449,0.7449,0.7447,0.7448,3576.0 +1697923920000,0.7447,0.7449,0.7446,0.7446,5945.0 +1697923980000,0.7447,0.7448,0.7439,0.7439,3295.0 +1697924040000,0.7439,0.7443,0.7439,0.7441,4192.0 +1697924100000,0.7441,0.7441,0.7435,0.7441,20726.0 +1697924160000,0.744,0.7441,0.7439,0.7439,1182.0 +1697924220000,0.7439,0.7441,0.7409,0.7416,56731.0 +1697924280000,0.7416,0.7419,0.7412,0.7412,7504.0 +1697924340000,0.7413,0.7416,0.739,0.7406,37561.0 +1697924400000,0.7407,0.7408,0.7405,0.7407,1389.0 +1697924460000,0.7408,0.7411,0.7408,0.7408,2602.0 +1697924520000,0.7409,0.7409,0.7409,0.7409,256.0 +1697924580000,0.7409,0.7411,0.7409,0.7409,366.0 +1697924640000,0.741,0.7426,0.7409,0.7413,39675.0 +1697924700000,0.7412,0.7415,0.7412,0.7415,1379.0 +1697924760000,0.7416,0.7416,0.7412,0.7413,2428.0 +1697924820000,0.7412,0.7417,0.7412,0.7417,707.0 +1697924880000,0.7416,0.7418,0.7415,0.7418,769.0 +1697924940000,0.7418,0.742,0.7418,0.7419,537.0 +1697925000000,0.7418,0.7423,0.7418,0.7423,2049.0 +1697925060000,0.7421,0.7424,0.7419,0.7424,2268.0 +1697925120000,0.7422,0.7425,0.7414,0.742,7322.0 +1697925180000,0.7419,0.7419,0.7416,0.7418,2080.0 +1697925240000,0.7417,0.7417,0.7417,0.7417,41.0 +1697925300000,0.7417,0.7421,0.7417,0.742,1110.0 +1697925360000,0.7421,0.7425,0.7421,0.7421,700.0 +1697925420000,0.7422,0.7424,0.7421,0.7424,3107.0 +1697925480000,0.7424,0.7425,0.7422,0.7423,1294.0 +1697925540000,0.7425,0.7425,0.7424,0.7424,231.0 +1697925600000,0.7423,0.7432,0.7422,0.7427,7337.0 +1697925660000,0.7427,0.7432,0.7424,0.7428,3324.0 +1697925720000,0.7429,0.7429,0.7425,0.7425,853.0 +1697925780000,0.7426,0.743,0.7426,0.7427,1238.0 +1697925840000,0.7426,0.7439,0.7426,0.7439,2749.0 +1697925900000,0.7437,0.7443,0.743,0.7437,16324.0 +1697925960000,0.7437,0.7439,0.7434,0.7439,1003.0 +1697926020000,0.7439,0.7441,0.7436,0.7437,4608.0 +1697926080000,0.7436,0.7436,0.7434,0.7434,2848.0 +1697926140000,0.7434,0.7435,0.7434,0.7435,327.0 +1697926200000,0.7435,0.7439,0.7435,0.7439,373.0 +1697926260000,0.7438,0.744,0.7435,0.744,1744.0 +1697926320000,0.7437,0.7453,0.7437,0.7446,26261.0 +1697926380000,0.7447,0.7448,0.7432,0.744,21527.0 +1697926440000,0.7438,0.7439,0.7438,0.7439,219.0 +1697926500000,0.7437,0.7441,0.7433,0.7441,5888.0 +1697926560000,0.7441,0.7444,0.744,0.7441,2860.0 +1697926620000,0.7439,0.7441,0.7439,0.744,297.0 +1697926680000,0.744,0.7441,0.744,0.744,447.0 +1697926740000,0.744,0.7443,0.744,0.7442,948.0 +1697926800000,0.7442,0.7443,0.7442,0.7443,215.0 +1697926860000,0.7443,0.7445,0.7441,0.7441,2007.0 +1697926920000,0.7441,0.7441,0.7433,0.7433,5663.0 +1697926980000,0.7429,0.7432,0.7425,0.7425,2081.0 +1697927040000,0.7426,0.7428,0.741,0.7411,22402.0 +1697927100000,0.7414,0.7422,0.7414,0.7417,5549.0 +1697927160000,0.7418,0.7421,0.7418,0.7421,7107.0 +1697927220000,0.742,0.742,0.7414,0.7417,1407.0 +1697927280000,0.7418,0.7422,0.7418,0.7422,582.0 +1697927340000,0.742,0.7424,0.7419,0.742,3867.0 +1697927400000,0.7419,0.7423,0.7414,0.7414,1210.0 +1697927460000,0.7414,0.7414,0.7378,0.739,88613.0 +1697927520000,0.7391,0.7396,0.7383,0.7384,11645.0 +1697927580000,0.7383,0.7386,0.7383,0.7383,3192.0 +1697927640000,0.7383,0.7415,0.7383,0.7391,68828.0 +1697927700000,0.7391,0.7393,0.7387,0.7392,4805.0 +1697927760000,0.7391,0.7391,0.7366,0.7375,37573.0 +1697927820000,0.7377,0.7412,0.7377,0.7403,48425.0 +1697927880000,0.7402,0.7402,0.7396,0.7396,4478.0 +1697927940000,0.7396,0.7396,0.739,0.739,2398.0 +1697928000000,0.7391,0.7401,0.7391,0.7394,15776.0 +1697928060000,0.7396,0.7398,0.7392,0.7394,2657.0 +1697928120000,0.7395,0.7396,0.7393,0.7394,3412.0 +1697928180000,0.7394,0.7395,0.7386,0.7386,5625.0 +1697928240000,0.7388,0.7389,0.7387,0.7389,1031.0 +1697928300000,0.7389,0.7397,0.7386,0.7392,11344.0 +1697928360000,0.7391,0.7392,0.7388,0.7388,4970.0 +1697928420000,0.739,0.7392,0.7378,0.7382,24867.0 +1697928480000,0.738,0.7382,0.738,0.7381,1291.0 +1697928540000,0.738,0.7381,0.738,0.738,255.0 +1697928600000,0.738,0.7384,0.7379,0.7382,4538.0 +1697928660000,0.7378,0.7378,0.7373,0.7376,740.0 +1697928720000,0.7378,0.7386,0.7378,0.7386,4458.0 +1697928780000,0.7384,0.7387,0.7384,0.7387,1473.0 +1697928840000,0.7389,0.7393,0.7388,0.7389,4693.0 +1697928900000,0.7388,0.739,0.7388,0.739,1384.0 +1697928960000,0.7391,0.7392,0.7389,0.7392,1287.0 +1697929020000,0.739,0.74,0.739,0.74,8993.0 +1697929080000,0.7398,0.7399,0.7396,0.7397,1160.0 +1697929140000,0.7399,0.7399,0.7399,0.7399,150.0 +1697929200000,0.7399,0.7399,0.7391,0.7398,10649.0 +1697929260000,0.7393,0.7393,0.7384,0.7384,2513.0 +1697929320000,0.7384,0.7384,0.7372,0.7372,3293.0 +1697929380000,0.7372,0.7374,0.7361,0.7361,7029.0 +1697929440000,0.7361,0.7371,0.7354,0.7357,11994.0 +1697929500000,0.7355,0.736,0.7353,0.7357,7293.0 +1697929560000,0.7356,0.7357,0.7353,0.7356,7906.0 +1697929620000,0.7356,0.7356,0.7342,0.7344,14862.0 +1697929680000,0.7343,0.7348,0.7343,0.7347,10918.0 +1697929740000,0.7344,0.7348,0.7342,0.7342,1137.0 +1697929800000,0.7345,0.7346,0.7344,0.7344,357.0 +1697929860000,0.7341,0.7345,0.7338,0.7344,3197.0 +1697929920000,0.7342,0.7345,0.7338,0.7338,418.0 +1697929980000,0.7338,0.7339,0.7335,0.7336,641.0 +1697930040000,0.7336,0.734,0.7334,0.7335,2455.0 +1697930100000,0.7334,0.7339,0.7333,0.7337,2545.0 +1697930160000,0.7336,0.7336,0.7319,0.7334,16013.0 +1697930220000,0.7336,0.7347,0.7336,0.7347,1736.0 +1697930280000,0.7347,0.7351,0.7344,0.7349,7519.0 +1697930340000,0.7348,0.7355,0.7348,0.7352,4167.0 +1697930400000,0.7355,0.7355,0.7349,0.7354,4154.0 +1697930460000,0.7353,0.7353,0.735,0.7353,1391.0 +1697930520000,0.7352,0.7355,0.7352,0.7355,1705.0 +1697930580000,0.7355,0.7355,0.7351,0.7354,496.0 +1697930640000,0.7353,0.7353,0.7345,0.7347,1638.0 +1697930700000,0.7351,0.7354,0.7351,0.7354,3715.0 +1697930760000,0.7355,0.7357,0.7355,0.7356,1139.0 +1697930820000,0.7354,0.7358,0.7353,0.7358,1478.0 +1697930880000,0.7355,0.7355,0.7351,0.7353,594.0 +1697930940000,0.7352,0.7353,0.7352,0.7353,177.0 +1697931000000,0.7355,0.7361,0.7355,0.7361,3604.0 +1697931060000,0.7359,0.7361,0.7358,0.7358,1934.0 +1697931120000,0.7358,0.7358,0.7337,0.7337,4962.0 +1697931180000,0.7334,0.7339,0.733,0.7336,2096.0 +1697931240000,0.7338,0.7349,0.7338,0.7344,6976.0 +1697931300000,0.7344,0.7344,0.733,0.733,11697.0 +1697931360000,0.733,0.7333,0.7321,0.7326,4477.0 +1697931420000,0.7324,0.7327,0.7319,0.7325,2221.0 +1697931480000,0.7328,0.733,0.7325,0.7327,892.0 +1697931540000,0.7327,0.7335,0.7327,0.7335,1536.0 +1697931600000,0.7336,0.7337,0.7329,0.7331,5791.0 +1697931660000,0.7329,0.7339,0.7327,0.7338,5187.0 +1697931720000,0.734,0.734,0.7334,0.734,616.0 +1697931780000,0.734,0.7343,0.7335,0.7342,3705.0 +1697931840000,0.7337,0.7343,0.7336,0.7338,881.0 +1697931900000,0.7337,0.7341,0.7334,0.7339,4823.0 +1697931960000,0.7342,0.7343,0.7338,0.7338,1055.0 +1697932020000,0.734,0.7348,0.734,0.7346,1406.0 +1697932080000,0.7349,0.735,0.7346,0.7346,522.0 +1697932140000,0.7347,0.735,0.7347,0.735,263.0 +1697932200000,0.735,0.7351,0.7347,0.735,1009.0 +1697932260000,0.735,0.735,0.7349,0.735,2603.0 +1697932320000,0.735,0.7355,0.735,0.7355,1578.0 +1697932380000,0.7356,0.7356,0.7351,0.7354,1198.0 +1697932440000,0.7352,0.7352,0.7349,0.7349,747.0 +1697932500000,0.7347,0.735,0.7347,0.735,225.0 +1697932560000,0.7351,0.7355,0.7347,0.7355,1610.0 +1697932620000,0.7355,0.7355,0.7346,0.7348,1955.0 +1697932680000,0.735,0.7353,0.7348,0.7353,2021.0 +1697932740000,0.7355,0.7357,0.7354,0.7354,698.0 +1697932800000,0.7355,0.7358,0.7354,0.7357,3541.0 +1697932860000,0.7357,0.7357,0.7338,0.7343,10516.0 +1697932920000,0.7343,0.7344,0.7338,0.734,3728.0 +1697932980000,0.7339,0.7339,0.7325,0.7325,1872.0 +1697933040000,0.7325,0.7331,0.7321,0.7324,6378.0 +1697933100000,0.7325,0.7332,0.7325,0.733,5966.0 +1697933160000,0.7331,0.7331,0.7319,0.7319,2045.0 +1697933220000,0.7319,0.7324,0.7317,0.7324,1610.0 +1697933280000,0.7323,0.7326,0.7317,0.7325,1643.0 +1697933340000,0.7326,0.7339,0.7326,0.7335,5966.0 +1697933400000,0.7335,0.734,0.7333,0.734,6038.0 +1697933460000,0.734,0.7353,0.734,0.7353,13253.0 +1697933520000,0.7353,0.7357,0.7353,0.7357,778.0 +1697933580000,0.7357,0.736,0.735,0.7351,1596.0 +1697933640000,0.7352,0.7361,0.7351,0.7358,1051.0 +1697933700000,0.7357,0.7359,0.7352,0.7357,2473.0 +1697933760000,0.7357,0.737,0.7357,0.7364,4689.0 +1697933820000,0.7368,0.737,0.7364,0.7366,3224.0 +1697933880000,0.7365,0.7367,0.7362,0.7365,4343.0 +1697933940000,0.7366,0.7366,0.7317,0.7317,54784.0 +1697934000000,0.7318,0.7329,0.7299,0.7319,63601.0 +1697934060000,0.7315,0.7324,0.7311,0.7321,33636.0 +1697934120000,0.7323,0.7329,0.7319,0.7326,15686.0 +1697934180000,0.7326,0.7332,0.7326,0.7329,9907.0 +1697934240000,0.7333,0.7333,0.733,0.733,2666.0 +1697934300000,0.7331,0.7332,0.7322,0.7329,8517.0 +1697934360000,0.7329,0.7329,0.7322,0.7322,1473.0 +1697934420000,0.7322,0.7325,0.7322,0.7325,859.0 +1697934480000,0.7324,0.7333,0.7324,0.7333,2541.0 +1697934540000,0.7335,0.7336,0.7329,0.7335,5648.0 +1697934600000,0.7335,0.7335,0.7326,0.733,7285.0 +1697934660000,0.7332,0.7342,0.733,0.733,10389.0 +1697934720000,0.733,0.7332,0.7323,0.7326,7711.0 +1697934780000,0.7322,0.7327,0.7318,0.7326,6001.0 +1697934840000,0.7326,0.7326,0.7321,0.7321,1444.0 +1697934900000,0.732,0.7321,0.7311,0.7321,6618.0 +1697934960000,0.7319,0.7323,0.7319,0.7323,2703.0 +1697935020000,0.732,0.7325,0.7315,0.7323,6217.0 +1697935080000,0.7325,0.7328,0.7323,0.7323,1791.0 +1697935140000,0.7325,0.7325,0.7323,0.7324,2054.0 +1697935200000,0.7325,0.7325,0.7316,0.7316,7396.0 +1697935260000,0.7318,0.7323,0.7317,0.7318,3426.0 +1697935320000,0.732,0.7324,0.7317,0.7319,4963.0 +1697935380000,0.7319,0.733,0.7319,0.733,2396.0 +1697935440000,0.7329,0.7329,0.7325,0.7327,2150.0 +1697935500000,0.7326,0.7351,0.7324,0.7351,27264.0 +1697935560000,0.7351,0.7361,0.7342,0.736,26473.0 +1697935620000,0.736,0.736,0.7355,0.7357,5684.0 +1697935680000,0.7358,0.7363,0.7354,0.7359,17705.0 +1697935740000,0.7357,0.7376,0.7357,0.7373,12487.0 +1697935800000,0.7375,0.7405,0.7375,0.7389,51371.0 +1697935860000,0.7389,0.7417,0.7388,0.7401,19127.0 +1697935920000,0.7401,0.7404,0.7398,0.7403,3482.0 +1697935980000,0.7402,0.7409,0.74,0.7403,5314.0 +1697936040000,0.7402,0.7403,0.7385,0.7388,9189.0 +1697936100000,0.7389,0.7393,0.7378,0.7381,7319.0 +1697936160000,0.7383,0.739,0.7372,0.7375,14160.0 +1697936220000,0.7376,0.7385,0.7368,0.7385,10276.0 +1697936280000,0.7385,0.7397,0.7381,0.7391,17361.0 +1697936340000,0.739,0.7391,0.7386,0.739,2018.0 +1697936400000,0.7388,0.7394,0.7383,0.7386,3695.0 +1697936460000,0.7386,0.7391,0.7386,0.7386,513.0 +1697936520000,0.7387,0.7393,0.7385,0.7385,4728.0 +1697936580000,0.7387,0.74,0.7387,0.7397,3030.0 +1697936640000,0.74,0.7404,0.74,0.7402,2709.0 +1697936700000,0.74,0.7403,0.7398,0.7401,2137.0 +1697936760000,0.7401,0.7406,0.7396,0.7396,5465.0 +1697936820000,0.7396,0.7404,0.7392,0.7392,6805.0 +1697936880000,0.7395,0.7403,0.7391,0.7397,9646.0 +1697936940000,0.7396,0.7399,0.7395,0.7396,970.0 +1697937000000,0.7397,0.7402,0.7393,0.74,2136.0 +1697937060000,0.74,0.7412,0.74,0.7409,6835.0 +1697937120000,0.7409,0.7415,0.7409,0.7415,589.0 +1697937180000,0.7414,0.7421,0.7413,0.7416,6531.0 +1697937240000,0.742,0.7429,0.7418,0.7429,6652.0 +1697937300000,0.7427,0.7429,0.7421,0.7426,6291.0 +1697937360000,0.7428,0.7432,0.7416,0.7416,7890.0 +1697937420000,0.7417,0.742,0.7406,0.7409,4248.0 +1697937480000,0.7408,0.742,0.7396,0.7396,10145.0 +1697937540000,0.7394,0.7404,0.739,0.7403,3613.0 +1697937600000,0.7403,0.741,0.74,0.7406,1521.0 +1697937660000,0.7406,0.741,0.74,0.7402,1209.0 +1697937720000,0.7399,0.7404,0.7399,0.7402,673.0 +1697937780000,0.7404,0.7404,0.7401,0.7403,1619.0 +1697937840000,0.7403,0.7405,0.74,0.74,730.0 +1697937900000,0.7401,0.7404,0.7396,0.7396,7060.0 +1697937960000,0.7395,0.7395,0.7371,0.7378,21363.0 +1697938020000,0.7378,0.7383,0.7374,0.7376,5969.0 +1697938080000,0.7378,0.7382,0.7356,0.7373,30415.0 +1697938140000,0.7373,0.7377,0.7355,0.7368,13906.0 +1697938200000,0.7369,0.7376,0.7369,0.7373,7448.0 +1697938260000,0.7373,0.7375,0.7356,0.7364,14895.0 +1697938320000,0.7363,0.7366,0.7359,0.7364,2604.0 +1697938380000,0.7363,0.7366,0.7358,0.7359,1336.0 +1697938440000,0.7356,0.7356,0.7352,0.7354,7926.0 +1697938500000,0.7352,0.7352,0.7337,0.7342,16019.0 +1697938560000,0.7344,0.7344,0.7335,0.7336,9641.0 +1697938620000,0.7335,0.7335,0.7327,0.7332,6209.0 +1697938680000,0.7332,0.7349,0.7332,0.7342,14406.0 +1697938740000,0.7343,0.7344,0.7341,0.7343,1225.0 +1697938800000,0.7342,0.7353,0.7342,0.7347,4815.0 +1697938860000,0.7347,0.7348,0.7339,0.7345,1649.0 +1697938920000,0.7344,0.7348,0.7342,0.7348,799.0 +1697938980000,0.7346,0.7348,0.7344,0.7348,491.0 +1697939040000,0.7347,0.7347,0.7339,0.7345,944.0 +1697939100000,0.7344,0.7351,0.7342,0.735,1808.0 +1697939160000,0.7351,0.7359,0.735,0.735,5673.0 +1697939220000,0.7349,0.7354,0.7347,0.7354,381.0 +1697939280000,0.7356,0.7357,0.7354,0.7354,617.0 +1697939340000,0.7354,0.7358,0.7354,0.7357,547.0 +1697939400000,0.736,0.7367,0.736,0.7367,5624.0 +1697939460000,0.7366,0.7371,0.7364,0.7371,2267.0 +1697939520000,0.7371,0.7371,0.7366,0.7366,569.0 +1697939580000,0.7366,0.7366,0.7359,0.7359,1613.0 +1697939640000,0.7357,0.7362,0.7356,0.7362,801.0 +1697939700000,0.7359,0.7367,0.7359,0.7366,841.0 +1697939760000,0.7365,0.737,0.7363,0.7365,2253.0 +1697939820000,0.7365,0.7369,0.7365,0.7369,987.0 +1697939880000,0.7365,0.7365,0.7363,0.7365,1868.0 +1697939940000,0.7366,0.7369,0.7365,0.7366,1803.0 +1697940000000,0.7366,0.7369,0.736,0.736,3248.0 +1697940060000,0.7359,0.7366,0.7356,0.7365,5029.0 +1697940120000,0.7367,0.7368,0.7357,0.7358,2763.0 +1697940180000,0.7359,0.7365,0.7359,0.7364,1624.0 +1697940240000,0.7366,0.7367,0.7364,0.7365,1399.0 +1697940300000,0.7368,0.7373,0.7366,0.7373,1903.0 +1697940360000,0.7374,0.7375,0.7371,0.7372,2651.0 +1697940420000,0.7372,0.7373,0.7372,0.7373,56.0 +1697940480000,0.7372,0.7372,0.7367,0.7367,1750.0 +1697940540000,0.7367,0.7369,0.7363,0.7363,1147.0 +1697940600000,0.7363,0.7367,0.7359,0.7361,4644.0 +1697940660000,0.7365,0.7366,0.7363,0.7364,655.0 +1697940720000,0.7363,0.7363,0.7353,0.7353,956.0 +1697940780000,0.7353,0.7357,0.735,0.7353,6197.0 +1697940840000,0.735,0.7357,0.735,0.7357,1077.0 +1697940900000,0.7357,0.7357,0.7354,0.7357,1637.0 +1697940960000,0.7355,0.7356,0.7347,0.7347,1422.0 +1697941020000,0.7345,0.7345,0.7344,0.7345,150.0 +1697941080000,0.7348,0.735,0.7343,0.7343,1385.0 +1697941140000,0.7344,0.7349,0.7344,0.7344,2793.0 +1697941200000,0.7342,0.7344,0.7339,0.7339,912.0 +1697941260000,0.734,0.7341,0.7333,0.7337,4165.0 +1697941320000,0.7337,0.7337,0.7327,0.7327,530.0 +1697941380000,0.7327,0.7328,0.7322,0.7322,503.0 +1697941440000,0.7324,0.7332,0.7323,0.7324,2803.0 +1697941500000,0.7323,0.7323,0.7318,0.7322,5226.0 +1697941560000,0.7322,0.7322,0.731,0.7316,27864.0 +1697941620000,0.7318,0.7322,0.7312,0.7315,2803.0 +1697941680000,0.7316,0.7318,0.731,0.7317,6102.0 +1697941740000,0.7316,0.7317,0.7308,0.731,8850.0 +1697941800000,0.7307,0.7307,0.729,0.7299,31317.0 +1697941860000,0.73,0.7305,0.73,0.7301,3587.0 +1697941920000,0.7301,0.7301,0.729,0.7301,29169.0 +1697941980000,0.73,0.73,0.7296,0.7298,1670.0 +1697942040000,0.7298,0.73,0.7295,0.7295,2921.0 +1697942100000,0.7295,0.7298,0.7291,0.7293,2159.0 +1697942160000,0.7293,0.7298,0.729,0.729,3073.0 +1697942220000,0.729,0.7291,0.7279,0.7282,12982.0 +1697942280000,0.7281,0.7295,0.728,0.7289,4517.0 +1697942340000,0.7289,0.7294,0.7288,0.729,2191.0 +1697942400000,0.7293,0.7298,0.7293,0.7298,2077.0 +1697942460000,0.7296,0.7296,0.7287,0.7294,4736.0 +1697942520000,0.7293,0.7299,0.7293,0.7296,820.0 +1697942580000,0.7299,0.73,0.7274,0.7286,41655.0 +1697942640000,0.7287,0.7291,0.7287,0.7288,2902.0 +1697942700000,0.7288,0.7293,0.7282,0.7286,6706.0 +1697942760000,0.7287,0.7292,0.7287,0.7288,3710.0 +1697942820000,0.7288,0.7288,0.7279,0.7283,3285.0 +1697942880000,0.7281,0.7281,0.7271,0.7281,4831.0 +1697942940000,0.7278,0.7284,0.727,0.7275,4228.0 +1697943000000,0.727,0.7278,0.7269,0.7276,2846.0 +1697943060000,0.7277,0.7283,0.7273,0.7275,8063.0 +1697943120000,0.7278,0.7282,0.7277,0.7281,6087.0 +1697943180000,0.7283,0.7283,0.7277,0.7277,2649.0 +1697943240000,0.7276,0.7276,0.7276,0.7276,318.0 +1697943300000,0.7279,0.7288,0.7277,0.7288,4909.0 +1697943360000,0.7288,0.7289,0.7278,0.7289,2260.0 +1697943420000,0.7289,0.7292,0.7289,0.7291,555.0 +1697943480000,0.7293,0.7293,0.7291,0.7291,1049.0 +1697943540000,0.7292,0.7293,0.729,0.7291,4029.0 +1697943600000,0.7292,0.7292,0.7283,0.7283,5745.0 +1697943660000,0.728,0.728,0.7277,0.728,775.0 +1697943720000,0.728,0.7286,0.7278,0.7281,2969.0 +1697943780000,0.7284,0.729,0.7284,0.729,1721.0 +1697943840000,0.7289,0.7289,0.7284,0.7287,1760.0 +1697943900000,0.7286,0.7287,0.7279,0.7282,7342.0 +1697943960000,0.7284,0.7289,0.7283,0.7285,2903.0 +1697944020000,0.7289,0.7291,0.7287,0.7287,1199.0 +1697944080000,0.7288,0.7288,0.7282,0.7284,376.0 +1697944140000,0.7285,0.7286,0.7284,0.7284,1035.0 +1697944200000,0.7287,0.7288,0.7277,0.7283,3650.0 +1697944260000,0.7283,0.7288,0.7282,0.7288,523.0 +1697944320000,0.7286,0.7286,0.7285,0.7285,323.0 +1697944380000,0.7286,0.7286,0.7276,0.7278,3999.0 +1697944440000,0.7278,0.7282,0.7276,0.7281,1853.0 +1697944500000,0.7283,0.7289,0.7282,0.7286,1266.0 +1697944560000,0.7287,0.7292,0.7287,0.7292,291.0 +1697944620000,0.7293,0.7294,0.729,0.7294,2660.0 +1697944680000,0.7294,0.73,0.7286,0.73,8207.0 +1697944740000,0.7295,0.7303,0.7293,0.7303,7654.0 +1697944800000,0.7302,0.7304,0.73,0.7303,5039.0 +1697944860000,0.7301,0.7301,0.7289,0.7291,1040.0 +1697944920000,0.7292,0.7293,0.7288,0.7288,1664.0 +1697944980000,0.7287,0.7288,0.7272,0.7273,3396.0 +1697945040000,0.7276,0.7281,0.7273,0.7281,2197.0 +1697945100000,0.7277,0.7286,0.7277,0.7286,2030.0 +1697945160000,0.7287,0.7292,0.7286,0.7289,3429.0 +1697945220000,0.7292,0.7292,0.7287,0.7287,784.0 +1697945280000,0.7289,0.7292,0.7289,0.7291,441.0 +1697945340000,0.7289,0.7292,0.7289,0.729,1776.0 +1697945400000,0.729,0.729,0.7278,0.7287,8027.0 +1697945460000,0.7285,0.7295,0.7285,0.7294,6546.0 +1697945520000,0.7292,0.7292,0.7287,0.7292,4118.0 +1697945580000,0.7293,0.7301,0.7293,0.7301,4836.0 +1697945640000,0.7299,0.73,0.7294,0.7294,3278.0 +1697945700000,0.7299,0.7301,0.7296,0.7298,1111.0 +1697945760000,0.7297,0.7297,0.7296,0.7296,1485.0 +1697945820000,0.7292,0.7293,0.7289,0.7293,1873.0 +1697945880000,0.7292,0.7295,0.7292,0.7295,918.0 +1697945940000,0.7294,0.7294,0.7293,0.7294,856.0 +1697946000000,0.7294,0.7294,0.728,0.728,11531.0 +1697946060000,0.7289,0.7292,0.7289,0.7289,5236.0 +1697946120000,0.729,0.7293,0.7287,0.7293,4448.0 +1697946180000,0.7291,0.7291,0.7287,0.729,849.0 +1697946240000,0.729,0.7292,0.7288,0.7292,4105.0 +1697946300000,0.7291,0.7293,0.7289,0.7289,1287.0 +1697946360000,0.7289,0.7289,0.7281,0.7282,2315.0 +1697946420000,0.7281,0.7282,0.7277,0.7281,121.0 +1697946480000,0.7277,0.7283,0.7277,0.7282,1168.0 +1697946540000,0.7282,0.7282,0.7274,0.728,2254.0 +1697946600000,0.7277,0.7281,0.7272,0.728,10373.0 +1697946660000,0.7282,0.7286,0.728,0.7284,1554.0 +1697946720000,0.7284,0.7285,0.7282,0.7282,793.0 +1697946780000,0.7281,0.7288,0.7281,0.7285,7351.0 +1697946840000,0.7283,0.7288,0.7283,0.7285,1631.0 +1697946900000,0.7286,0.7293,0.7286,0.729,1216.0 +1697946960000,0.729,0.7293,0.7286,0.729,1556.0 +1697947020000,0.729,0.7299,0.729,0.7299,2105.0 +1697947080000,0.7295,0.7301,0.7295,0.73,2459.0 +1697947140000,0.73,0.7301,0.7298,0.7298,1811.0 +1697947200000,0.73,0.7305,0.7298,0.7299,7753.0 +1697947260000,0.7299,0.7301,0.7296,0.7296,799.0 +1697947320000,0.7296,0.7299,0.7294,0.7297,708.0 +1697947380000,0.7299,0.7303,0.7299,0.7302,1939.0 +1697947440000,0.7302,0.7309,0.7302,0.7308,14721.0 +1697947500000,0.7308,0.7312,0.7308,0.7312,2918.0 +1697947560000,0.7312,0.7315,0.7312,0.7314,6467.0 +1697947620000,0.7315,0.7316,0.7314,0.7316,500.0 +1697947680000,0.7316,0.732,0.7314,0.7317,2977.0 +1697947740000,0.7317,0.7321,0.7317,0.7319,6369.0 +1697947800000,0.732,0.7326,0.7319,0.7325,1905.0 +1697947860000,0.7324,0.7324,0.7317,0.7317,2287.0 +1697947920000,0.7316,0.7316,0.7314,0.7316,445.0 +1697947980000,0.7314,0.732,0.7314,0.732,611.0 +1697948040000,0.732,0.7325,0.732,0.7325,2815.0 +1697948100000,0.7324,0.7324,0.7322,0.7324,323.0 +1697948160000,0.7326,0.7329,0.7326,0.7328,6847.0 +1697948220000,0.7327,0.7336,0.7327,0.7328,17039.0 +1697948280000,0.7332,0.7334,0.7329,0.733,2127.0 +1697948340000,0.7328,0.733,0.7324,0.7326,4139.0 +1697948400000,0.7327,0.7334,0.7325,0.7334,1849.0 +1697948460000,0.7335,0.7343,0.7335,0.7343,8145.0 +1697948520000,0.7343,0.7348,0.7341,0.7341,7998.0 +1697948580000,0.7341,0.7348,0.7338,0.7338,3465.0 +1697948640000,0.7341,0.7346,0.7341,0.7346,242.0 +1697948700000,0.7347,0.7361,0.7346,0.7356,20046.0 +1697948760000,0.7356,0.7366,0.7353,0.7366,21190.0 +1697948820000,0.7365,0.7365,0.736,0.7365,10928.0 +1697948880000,0.7365,0.74,0.7363,0.7382,83588.0 +1697948940000,0.7381,0.7381,0.7377,0.7377,10404.0 +1697949000000,0.7377,0.7388,0.7375,0.7384,21430.0 +1697949060000,0.7385,0.7385,0.7374,0.7374,3966.0 +1697949120000,0.7376,0.7381,0.737,0.7376,8924.0 +1697949180000,0.7377,0.7384,0.7377,0.7384,1411.0 +1697949240000,0.7384,0.7392,0.7384,0.7392,1989.0 +1697949300000,0.7391,0.7399,0.7384,0.7384,12506.0 +1697949360000,0.7386,0.7393,0.7377,0.7392,13873.0 +1697949420000,0.7393,0.7395,0.7391,0.7391,5036.0 +1697949480000,0.7391,0.7393,0.7387,0.7392,6925.0 +1697949540000,0.7389,0.7392,0.7387,0.7389,2727.0 +1697949600000,0.739,0.7393,0.7389,0.7389,2312.0 +1697949660000,0.739,0.7393,0.739,0.7392,10963.0 +1697949720000,0.7391,0.7391,0.7387,0.7387,2293.0 +1697949780000,0.7386,0.7386,0.7361,0.737,55385.0 +1697949840000,0.7373,0.7375,0.7373,0.7375,1228.0 +1697949900000,0.7375,0.7375,0.7368,0.7373,11539.0 +1697949960000,0.7373,0.7383,0.7373,0.7382,7702.0 +1697950020000,0.7379,0.7381,0.7378,0.738,1011.0 +1697950080000,0.7379,0.7379,0.7379,0.7379,137.0 +1697950140000,0.7378,0.7379,0.7378,0.7378,1842.0 +1697950200000,0.7377,0.7381,0.7377,0.7381,1042.0 +1697950260000,0.7381,0.7381,0.7376,0.7377,1030.0 +1697950320000,0.7377,0.7377,0.7362,0.7362,13713.0 +1697950380000,0.7364,0.737,0.7364,0.7367,1214.0 +1697950440000,0.7367,0.737,0.7366,0.7366,805.0 +1697950500000,0.7366,0.7371,0.7359,0.7359,6945.0 +1697950560000,0.736,0.7365,0.7359,0.7365,1523.0 +1697950620000,0.7364,0.7364,0.7352,0.7352,9803.0 +1697950680000,0.7351,0.7357,0.735,0.7356,1293.0 +1697950740000,0.736,0.7365,0.736,0.7365,1908.0 +1697950800000,0.7363,0.7371,0.7363,0.7369,1112.0 +1697950860000,0.7368,0.7372,0.736,0.7372,6120.0 +1697950920000,0.7369,0.7372,0.7369,0.737,1721.0 +1697950980000,0.737,0.7377,0.737,0.7377,1178.0 +1697951040000,0.7374,0.7375,0.7364,0.7372,9187.0 +1697951100000,0.7371,0.7387,0.737,0.7381,14917.0 +1697951160000,0.7379,0.7383,0.7373,0.7381,10618.0 +1697951220000,0.738,0.738,0.7373,0.7374,3730.0 +1697951280000,0.7373,0.7373,0.7364,0.7368,10440.0 +1697951340000,0.7368,0.737,0.7366,0.737,881.0 +1697951400000,0.7371,0.7382,0.7371,0.7382,11553.0 +1697951460000,0.7376,0.7386,0.7374,0.7386,5265.0 +1697951520000,0.7383,0.7383,0.7379,0.738,1669.0 +1697951580000,0.7382,0.74,0.7382,0.7383,44940.0 +1697951640000,0.7385,0.743,0.7376,0.7423,180886.0 +1697951700000,0.7423,0.7423,0.7406,0.741,62919.0 +1697951760000,0.741,0.7413,0.7408,0.741,11588.0 +1697951820000,0.7411,0.7412,0.741,0.741,480.0 +1697951880000,0.7411,0.7415,0.7411,0.7415,449.0 +1697951940000,0.7416,0.742,0.7416,0.742,2645.0 +1697952000000,0.7421,0.7444,0.7421,0.7438,27225.0 +1697952060000,0.7438,0.7449,0.7432,0.7438,17437.0 +1697952120000,0.7435,0.7457,0.7435,0.7447,26893.0 +1697952180000,0.7442,0.7442,0.742,0.7421,32115.0 +1697952240000,0.7424,0.743,0.7424,0.743,1886.0 +1697952300000,0.7429,0.744,0.7424,0.7424,8735.0 +1697952360000,0.7422,0.7427,0.7417,0.7422,3152.0 +1697952420000,0.7421,0.7426,0.742,0.7426,2086.0 +1697952480000,0.7423,0.7424,0.7423,0.7424,99.0 +1697952540000,0.7424,0.7437,0.7423,0.7429,5612.0 +1697952600000,0.7426,0.7435,0.7422,0.7435,6371.0 +1697952660000,0.7434,0.7441,0.7434,0.7435,1091.0 +1697952720000,0.7437,0.7441,0.7434,0.7434,1723.0 +1697952780000,0.7437,0.7441,0.7437,0.7437,3036.0 +1697952840000,0.7435,0.7436,0.7429,0.7432,1284.0 +1697952900000,0.7431,0.7434,0.743,0.7434,688.0 +1697952960000,0.7437,0.7441,0.7432,0.7432,2981.0 +1697953020000,0.7434,0.744,0.7432,0.7435,4050.0 +1697953080000,0.7433,0.7439,0.7433,0.7436,3664.0 +1697953140000,0.7436,0.7439,0.7433,0.7433,1208.0 +1697953200000,0.7436,0.7439,0.7433,0.7438,8076.0 +1697953260000,0.7436,0.7436,0.7427,0.7431,11861.0 +1697953320000,0.7431,0.7436,0.7409,0.7414,32955.0 +1697953380000,0.7415,0.7416,0.7402,0.7405,15310.0 +1697953440000,0.7403,0.7403,0.7398,0.7402,5806.0 +1697953500000,0.74,0.7405,0.7395,0.7405,13376.0 +1697953560000,0.7408,0.741,0.7382,0.7395,35059.0 +1697953620000,0.7398,0.7399,0.7376,0.7377,26306.0 +1697953680000,0.7385,0.7391,0.7385,0.739,3832.0 +1697953740000,0.7389,0.7394,0.7389,0.7393,2051.0 +1697953800000,0.7397,0.7401,0.7395,0.7401,1554.0 +1697953860000,0.7398,0.7401,0.7392,0.7396,1991.0 +1697953920000,0.7396,0.7422,0.7396,0.7412,35431.0 +1697953980000,0.7411,0.7421,0.7411,0.7417,8718.0 +1697954040000,0.7418,0.7428,0.7418,0.7426,6768.0 +1697954100000,0.7424,0.7452,0.7424,0.7446,19609.0 +1697954160000,0.7446,0.7468,0.7439,0.7443,41541.0 +1697954220000,0.7441,0.7462,0.7441,0.745,28862.0 +1697954280000,0.745,0.7454,0.7444,0.745,13008.0 +1697954340000,0.7449,0.745,0.7423,0.7433,14562.0 +1697954400000,0.7431,0.7455,0.7421,0.7442,28399.0 +1697954460000,0.7442,0.7451,0.7439,0.7451,12092.0 +1697954520000,0.745,0.7452,0.7445,0.7449,4508.0 +1697954580000,0.7449,0.745,0.7445,0.7446,2732.0 +1697954640000,0.745,0.7464,0.7443,0.7454,35848.0 +1697954700000,0.7455,0.7457,0.7445,0.7445,11269.0 +1697954760000,0.7446,0.7449,0.744,0.7445,6374.0 +1697954820000,0.7445,0.7448,0.7442,0.7445,6864.0 +1697954880000,0.7445,0.7447,0.7444,0.7447,5474.0 +1697954940000,0.7445,0.7448,0.7445,0.7446,2512.0 +1697955000000,0.7446,0.7452,0.7446,0.745,8483.0 +1697955060000,0.745,0.746,0.7449,0.746,9469.0 +1697955120000,0.746,0.7465,0.7451,0.7456,13014.0 +1697955180000,0.7454,0.7478,0.7448,0.746,50510.0 +1697955240000,0.746,0.7467,0.7454,0.7457,8026.0 +1697955300000,0.7457,0.7478,0.7449,0.746,33836.0 +1697955360000,0.7462,0.7467,0.7441,0.7445,8807.0 +1697955420000,0.7445,0.7448,0.7441,0.7446,2664.0 +1697955480000,0.7448,0.7448,0.744,0.7441,1543.0 +1697955540000,0.7441,0.7452,0.7441,0.745,3821.0 +1697955600000,0.7449,0.7451,0.7439,0.7439,10604.0 +1697955660000,0.7439,0.7441,0.7419,0.742,27538.0 +1697955720000,0.7418,0.7418,0.739,0.7414,20220.0 +1697955780000,0.7414,0.743,0.7411,0.7423,18924.0 +1697955840000,0.7423,0.7433,0.7419,0.742,19152.0 +1697955900000,0.742,0.7426,0.7416,0.7419,9455.0 +1697955960000,0.7415,0.742,0.7412,0.7417,2667.0 +1697956020000,0.7418,0.7419,0.7415,0.7417,264.0 +1697956080000,0.7414,0.7418,0.7396,0.7407,21380.0 +1697956140000,0.7403,0.741,0.7402,0.7408,10111.0 +1697956200000,0.7408,0.7408,0.7397,0.7404,7943.0 +1697956260000,0.7401,0.7424,0.7401,0.7419,21645.0 +1697956320000,0.7418,0.7466,0.7397,0.7448,170928.0 +1697956380000,0.745,0.746,0.7445,0.7457,58183.0 +1697956440000,0.7454,0.7476,0.7454,0.7469,80867.0 +1697956500000,0.7465,0.7472,0.7462,0.7466,32034.0 +1697956560000,0.7466,0.747,0.7461,0.7462,23192.0 +1697956620000,0.7462,0.7462,0.7422,0.7441,63637.0 +1697956680000,0.7442,0.7442,0.7419,0.7434,51605.0 +1697956740000,0.7432,0.7444,0.7425,0.7431,24160.0 +1697956800000,0.743,0.7433,0.7422,0.7429,52799.0 +1697956860000,0.7427,0.743,0.7421,0.7429,31374.0 +1697956920000,0.743,0.743,0.7424,0.7425,81593.0 +1697956980000,0.7425,0.744,0.7425,0.744,20800.0 +1697957040000,0.744,0.7451,0.7428,0.7446,23563.0 +1697957100000,0.745,0.7469,0.7445,0.745,28926.0 +1697957160000,0.745,0.7457,0.744,0.7457,21891.0 +1697957220000,0.7461,0.7464,0.7428,0.7428,31092.0 +1697957280000,0.7428,0.7428,0.7419,0.7422,7934.0 +1697957340000,0.7421,0.7427,0.7417,0.7418,8654.0 +1697957400000,0.7421,0.7435,0.7418,0.7433,14789.0 +1697957460000,0.7435,0.7435,0.7426,0.7435,2546.0 +1697957520000,0.7436,0.7443,0.7432,0.7432,3920.0 +1697957580000,0.7432,0.7442,0.7426,0.7442,4599.0 +1697957640000,0.7443,0.7455,0.7441,0.7445,16236.0 +1697957700000,0.7442,0.7456,0.744,0.7448,11711.0 +1697957760000,0.7448,0.7452,0.7443,0.7443,4479.0 +1697957820000,0.7442,0.7444,0.7442,0.7444,274.0 +1697957880000,0.7444,0.7447,0.7444,0.7447,1348.0 +1697957940000,0.745,0.7451,0.7447,0.7451,4948.0 +1697958000000,0.7447,0.745,0.7445,0.7448,2309.0 +1697958060000,0.7446,0.7454,0.7446,0.7449,7075.0 +1697958120000,0.7447,0.7447,0.7441,0.7441,1613.0 +1697958180000,0.7442,0.7442,0.7435,0.7441,12741.0 +1697958240000,0.7438,0.7439,0.7432,0.7432,8359.0 +1697958300000,0.743,0.7436,0.7398,0.7407,48751.0 +1697958360000,0.7404,0.7425,0.7401,0.7425,31719.0 +1697958420000,0.7426,0.7427,0.742,0.7424,5625.0 +1697958480000,0.7422,0.7422,0.7416,0.742,11834.0 +1697958540000,0.7418,0.7423,0.7414,0.7423,4153.0 +1697958600000,0.7423,0.7427,0.7416,0.7422,6889.0 +1697958660000,0.7421,0.7421,0.7414,0.7418,5040.0 +1697958720000,0.7418,0.7419,0.7411,0.7411,10049.0 +1697958780000,0.7415,0.7417,0.7408,0.7408,10013.0 +1697958840000,0.7406,0.7406,0.7373,0.7402,57888.0 +1697958900000,0.74,0.7404,0.7382,0.7403,7229.0 +1697958960000,0.7401,0.7409,0.7393,0.7396,10132.0 +1697959020000,0.7393,0.7396,0.7387,0.7395,2737.0 +1697959080000,0.7398,0.7405,0.7396,0.7399,21495.0 +1697959140000,0.7399,0.7399,0.7376,0.7386,20461.0 +1697959200000,0.739,0.7394,0.7388,0.7393,13702.0 +1697959260000,0.7393,0.7396,0.739,0.739,9544.0 +1697959320000,0.7391,0.7394,0.7388,0.7392,2889.0 +1697959380000,0.7392,0.7393,0.7386,0.7387,6005.0 +1697959440000,0.739,0.7392,0.7379,0.7382,6041.0 +1697959500000,0.7384,0.7388,0.7383,0.7386,5847.0 +1697959560000,0.7385,0.7385,0.738,0.738,4365.0 +1697959620000,0.738,0.7382,0.7376,0.7378,1772.0 +1697959680000,0.7378,0.7386,0.737,0.7377,8541.0 +1697959740000,0.7379,0.7383,0.7379,0.738,1363.0 +1697959800000,0.7379,0.7379,0.7369,0.7377,5281.0 +1697959860000,0.7373,0.7384,0.7363,0.7371,30262.0 +1697959920000,0.7371,0.7371,0.735,0.7357,6106.0 +1697959980000,0.7357,0.736,0.7342,0.735,17780.0 +1697960040000,0.7348,0.7356,0.734,0.7349,31101.0 +1697960100000,0.7351,0.7363,0.7344,0.7344,36140.0 +1697960160000,0.7342,0.7353,0.7337,0.7343,15205.0 +1697960220000,0.7344,0.7356,0.7344,0.7348,18862.0 +1697960280000,0.735,0.7354,0.7343,0.7343,3836.0 +1697960340000,0.7347,0.7349,0.7336,0.7336,3162.0 +1697960400000,0.7339,0.734,0.7166,0.7188,120956.0 +1697960460000,0.7192,0.7292,0.7183,0.729,95003.0 +1697960520000,0.7288,0.7308,0.7284,0.7301,72530.0 +1697960580000,0.7304,0.7314,0.7298,0.731,25632.0 +1697960640000,0.731,0.7315,0.7296,0.7296,15530.0 +1697960700000,0.7297,0.7307,0.7288,0.7306,16498.0 +1697960760000,0.7305,0.7322,0.7304,0.7316,24315.0 +1697960820000,0.7316,0.7322,0.7312,0.7322,12097.0 +1697960880000,0.7323,0.7336,0.7321,0.7333,9454.0 +1697960940000,0.7332,0.7337,0.7324,0.7331,10669.0 +1697961000000,0.7331,0.7333,0.7316,0.7316,15275.0 +1697961060000,0.7319,0.7332,0.7315,0.7322,7004.0 +1697961120000,0.7325,0.7348,0.7325,0.7348,14306.0 +1697961180000,0.7341,0.7344,0.7326,0.7332,7867.0 +1697961240000,0.7331,0.7341,0.7326,0.7334,3541.0 +1697961300000,0.7336,0.7342,0.7326,0.7328,5936.0 +1697961360000,0.7329,0.733,0.732,0.733,7491.0 +1697961420000,0.7328,0.7328,0.7322,0.7324,1683.0 +1697961480000,0.732,0.7332,0.7316,0.7329,24462.0 +1697961540000,0.733,0.7335,0.7327,0.7327,3110.0 +1697961600000,0.7327,0.733,0.7318,0.7327,5445.0 +1697961660000,0.7328,0.7349,0.7328,0.7349,8349.0 +1697961720000,0.7344,0.735,0.7334,0.7334,4726.0 +1697961780000,0.7335,0.7354,0.7335,0.7353,6587.0 +1697961840000,0.7352,0.7356,0.7344,0.7344,5759.0 +1697961900000,0.7346,0.7356,0.7346,0.7355,12867.0 +1697961960000,0.7355,0.7357,0.7348,0.7348,3682.0 +1697962020000,0.735,0.735,0.7333,0.7333,6577.0 +1697962080000,0.7332,0.7342,0.7332,0.7341,5738.0 +1697962140000,0.7341,0.7354,0.7341,0.7341,4557.0 +1697962200000,0.7342,0.735,0.7341,0.7348,6189.0 +1697962260000,0.7347,0.7349,0.7346,0.7347,929.0 +1697962320000,0.735,0.7358,0.7349,0.7355,4625.0 +1697962380000,0.7356,0.7446,0.7356,0.7408,153617.0 +1697962440000,0.7406,0.7408,0.7394,0.7394,19146.0 +1697962500000,0.7394,0.7395,0.7386,0.739,20961.0 +1697962560000,0.7389,0.7389,0.7379,0.7383,7992.0 +1697962620000,0.7384,0.7388,0.7376,0.7376,7146.0 +1697962680000,0.7375,0.738,0.7367,0.7367,10015.0 +1697962740000,0.7368,0.7381,0.7366,0.7373,15214.0 +1697962800000,0.7373,0.7377,0.7367,0.7368,5493.0 +1697962860000,0.7366,0.737,0.7355,0.7358,6522.0 +1697962920000,0.7358,0.7359,0.7351,0.7356,5589.0 +1697962980000,0.7355,0.7358,0.7331,0.7339,46740.0 +1697963040000,0.7339,0.7344,0.7331,0.7335,6793.0 +1697963100000,0.7333,0.7346,0.7333,0.7341,12234.0 +1697963160000,0.7342,0.7342,0.7336,0.7337,12003.0 +1697963220000,0.7339,0.7347,0.7319,0.7319,16041.0 +1697963280000,0.7319,0.7335,0.7318,0.7318,7884.0 +1697963340000,0.732,0.7326,0.7314,0.7321,6790.0 +1697963400000,0.7321,0.7323,0.7306,0.7306,5641.0 +1697963460000,0.731,0.7312,0.7295,0.731,19385.0 +1697963520000,0.731,0.7315,0.7293,0.7315,19415.0 +1697963580000,0.7316,0.7328,0.7316,0.732,8566.0 +1697963640000,0.7325,0.7334,0.7309,0.7334,31425.0 +1697963700000,0.7335,0.734,0.7332,0.7332,17543.0 +1697963760000,0.7332,0.7348,0.7332,0.7345,11422.0 +1697963820000,0.7345,0.7355,0.7345,0.7345,5450.0 +1697963880000,0.7346,0.7346,0.7336,0.734,11364.0 +1697963940000,0.734,0.7349,0.734,0.7349,7216.0 +1697964000000,0.7347,0.7353,0.7346,0.7353,1878.0 +1697964060000,0.7354,0.7372,0.7354,0.7359,12385.0 +1697964120000,0.7359,0.7369,0.7353,0.7361,9340.0 +1697964180000,0.7364,0.7364,0.7349,0.735,2693.0 +1697964240000,0.7353,0.736,0.7348,0.7357,8688.0 +1697964300000,0.7354,0.7358,0.7351,0.7355,2498.0 +1697964360000,0.7356,0.7363,0.7356,0.7363,9202.0 +1697964420000,0.736,0.7364,0.7349,0.7349,8011.0 +1697964480000,0.7349,0.7349,0.7335,0.7344,6324.0 +1697964540000,0.7344,0.735,0.7342,0.7348,1292.0 +1697964600000,0.7345,0.7351,0.7341,0.7341,1473.0 +1697964660000,0.7343,0.7345,0.7339,0.7339,146.0 +1697964720000,0.7336,0.7337,0.7332,0.7337,4257.0 +1697964780000,0.7337,0.7338,0.7336,0.7336,1424.0 +1697964840000,0.7335,0.7338,0.7324,0.7328,4213.0 +1697964900000,0.7325,0.7328,0.7321,0.7321,4595.0 +1697964960000,0.732,0.733,0.7316,0.7328,8889.0 +1697965020000,0.7326,0.7336,0.7326,0.7331,3518.0 +1697965080000,0.733,0.733,0.7323,0.7323,4628.0 +1697965140000,0.7322,0.733,0.7318,0.7318,3691.0 +1697965200000,0.7322,0.7328,0.7319,0.7324,1755.0 +1697965260000,0.7326,0.7337,0.7326,0.7337,2213.0 +1697965320000,0.7338,0.7338,0.7328,0.7329,3907.0 +1697965380000,0.7329,0.7329,0.7321,0.7321,4256.0 +1697965440000,0.7321,0.7328,0.7321,0.7328,999.0 +1697965500000,0.7327,0.735,0.7325,0.7346,5560.0 +1697965560000,0.7346,0.7364,0.7346,0.7359,7995.0 +1697965620000,0.7359,0.7366,0.7358,0.7364,3425.0 +1697965680000,0.7361,0.7365,0.736,0.7365,6943.0 +1697965740000,0.7365,0.7372,0.7364,0.737,4661.0 +1697965800000,0.7368,0.737,0.7368,0.7368,1165.0 +1697965860000,0.7368,0.7373,0.7363,0.7372,2257.0 +1697965920000,0.7373,0.7383,0.7373,0.7378,4441.0 +1697965980000,0.7381,0.7391,0.7381,0.7382,7559.0 +1697966040000,0.7384,0.7395,0.7384,0.7395,2467.0 +1697966100000,0.7396,0.7396,0.7384,0.7389,10943.0 +1697966160000,0.7387,0.7403,0.7387,0.7398,8255.0 +1697966220000,0.7399,0.7409,0.7399,0.7402,6537.0 +1697966280000,0.7402,0.741,0.7401,0.7407,7962.0 +1697966340000,0.7399,0.7402,0.7395,0.7397,18285.0 +1697966400000,0.7398,0.74,0.7391,0.7394,3592.0 +1697966460000,0.7391,0.7395,0.7389,0.7395,923.0 +1697966520000,0.7396,0.7396,0.7392,0.7393,1294.0 +1697966580000,0.7395,0.74,0.7395,0.7397,2572.0 +1697966640000,0.7399,0.7401,0.7399,0.7399,587.0 +1697966700000,0.74,0.7406,0.7394,0.7406,2440.0 +1697966760000,0.7405,0.7419,0.7405,0.7414,4314.0 +1697966820000,0.7414,0.7417,0.741,0.741,1261.0 +1697966880000,0.7412,0.742,0.7409,0.7409,4466.0 +1697966940000,0.7409,0.7418,0.7402,0.7418,10081.0 +1697967000000,0.742,0.7422,0.742,0.7422,10085.0 +1697967060000,0.742,0.7421,0.7408,0.7408,6409.0 +1697967120000,0.7409,0.741,0.7402,0.7404,2488.0 +1697967180000,0.74,0.7402,0.7394,0.7398,7661.0 +1697967240000,0.7397,0.7397,0.7393,0.7396,2172.0 +1697967300000,0.7396,0.7396,0.739,0.739,4061.0 +1697967360000,0.7391,0.7393,0.7389,0.7391,4581.0 +1697967420000,0.7389,0.7389,0.738,0.7382,5784.0 +1697967480000,0.738,0.7383,0.7378,0.7383,6426.0 +1697967540000,0.7381,0.7381,0.7376,0.7376,3686.0 +1697967600000,0.7376,0.738,0.7375,0.7376,9738.0 +1697967660000,0.7378,0.7378,0.7377,0.7377,502.0 +1697967720000,0.7379,0.7384,0.7379,0.7384,2211.0 +1697967780000,0.7384,0.7396,0.7384,0.7396,1591.0 +1697967840000,0.7398,0.7404,0.7394,0.7394,4534.0 +1697967900000,0.7396,0.7402,0.7396,0.7398,407.0 +1697967960000,0.74,0.7406,0.7392,0.7392,5450.0 +1697968020000,0.7394,0.7396,0.7393,0.7393,1314.0 +1697968080000,0.7392,0.7392,0.7391,0.7392,124.0 +1697968140000,0.7392,0.7392,0.7368,0.7373,3582.0 +1697968200000,0.7376,0.7381,0.7376,0.7378,1327.0 +1697968260000,0.7378,0.738,0.7371,0.738,2518.0 +1697968320000,0.7377,0.7383,0.7372,0.7378,2374.0 +1697968380000,0.7382,0.7395,0.7382,0.7395,2627.0 +1697968440000,0.7395,0.7395,0.7391,0.7393,547.0 +1697968500000,0.7391,0.7391,0.7385,0.7385,1396.0 +1697968560000,0.7388,0.7389,0.7387,0.7387,111.0 +1697968620000,0.7389,0.7389,0.7386,0.7386,538.0 +1697968680000,0.7384,0.7393,0.7384,0.7392,8797.0 +1697968740000,0.7387,0.7392,0.7386,0.7387,4695.0 +1697968800000,0.7387,0.7391,0.7385,0.739,1726.0 +1697968860000,0.739,0.7403,0.739,0.7403,13932.0 +1697968920000,0.7401,0.7406,0.7397,0.7399,6167.0 +1697968980000,0.7402,0.7405,0.74,0.7403,700.0 +1697969040000,0.7406,0.7406,0.7403,0.7403,1125.0 +1697969100000,0.7406,0.7409,0.7404,0.7406,2170.0 +1697969160000,0.7405,0.7408,0.7402,0.7408,3816.0 +1697969220000,0.7406,0.7409,0.7406,0.7408,3342.0 +1697969280000,0.741,0.7413,0.741,0.7413,1647.0 +1697969340000,0.7413,0.7414,0.7412,0.7413,564.0 +1697969400000,0.7413,0.742,0.7411,0.7414,9195.0 +1697969460000,0.7417,0.7422,0.7411,0.7415,10094.0 +1697969520000,0.7414,0.7416,0.7412,0.7415,859.0 +1697969580000,0.7415,0.7415,0.7412,0.7415,1474.0 +1697969640000,0.7412,0.7415,0.7412,0.7415,884.0 +1697969700000,0.7417,0.7417,0.7398,0.7398,15785.0 +1697969760000,0.7405,0.7407,0.7399,0.7402,6248.0 +1697969820000,0.7403,0.7409,0.7403,0.7409,1391.0 +1697969880000,0.7409,0.7412,0.7409,0.7412,1169.0 +1697969940000,0.7412,0.7418,0.7412,0.7416,2327.0 +1697970000000,0.7416,0.7421,0.7416,0.742,478.0 +1697970060000,0.742,0.7429,0.7418,0.7426,10160.0 +1697970120000,0.7423,0.7425,0.7417,0.7417,3953.0 +1697970180000,0.7417,0.7425,0.7417,0.7418,9750.0 +1697970240000,0.7418,0.7418,0.7412,0.7412,5616.0 +1697970300000,0.7411,0.7411,0.74,0.74,19470.0 +1697970360000,0.74,0.74,0.7394,0.74,6097.0 +1697970420000,0.7402,0.7417,0.7402,0.7417,2522.0 +1697970480000,0.7418,0.7418,0.7414,0.7418,1929.0 +1697970540000,0.7415,0.7422,0.7415,0.7422,2837.0 +1697970600000,0.7421,0.7428,0.7421,0.7423,9157.0 +1697970660000,0.7424,0.7429,0.7424,0.7429,4632.0 +1697970720000,0.7427,0.7427,0.7412,0.742,18946.0 +1697970780000,0.7424,0.7427,0.7424,0.7427,4504.0 +1697970840000,0.7427,0.7436,0.7427,0.7433,2704.0 +1697970900000,0.7432,0.7444,0.7428,0.7441,9410.0 +1697970960000,0.7443,0.7449,0.7437,0.744,14947.0 +1697971020000,0.7437,0.745,0.7437,0.7444,12296.0 +1697971080000,0.7445,0.7451,0.7439,0.7445,17770.0 +1697971140000,0.7442,0.7462,0.7442,0.7448,23901.0 +1697971200000,0.7448,0.7451,0.7442,0.7442,8897.0 +1697971260000,0.7443,0.7448,0.7443,0.7445,6264.0 +1697971320000,0.7446,0.7446,0.7437,0.7445,8918.0 +1697971380000,0.7446,0.745,0.7442,0.7442,3307.0 +1697971440000,0.7444,0.7461,0.7443,0.7449,37472.0 +1697971500000,0.7448,0.7453,0.7448,0.7449,4627.0 +1697971560000,0.7452,0.7452,0.7448,0.7449,5855.0 +1697971620000,0.7448,0.7448,0.744,0.7448,8180.0 +1697971680000,0.7444,0.7445,0.7442,0.7444,888.0 +1697971740000,0.7444,0.7459,0.7444,0.7452,8102.0 +1697971800000,0.7457,0.7465,0.7452,0.7455,11213.0 +1697971860000,0.7453,0.7453,0.744,0.7442,9767.0 +1697971920000,0.7443,0.7451,0.7443,0.7449,1624.0 +1697971980000,0.7452,0.7465,0.7452,0.7465,36201.0 +1697972040000,0.7459,0.7462,0.7456,0.7459,14096.0 +1697972100000,0.7458,0.7461,0.7457,0.746,3345.0 +1697972160000,0.7459,0.746,0.7456,0.746,3296.0 +1697972220000,0.746,0.7462,0.7457,0.7457,8583.0 +1697972280000,0.7458,0.7471,0.7457,0.7458,23491.0 +1697972340000,0.746,0.749,0.7448,0.7472,85870.0 +1697972400000,0.7476,0.7486,0.7464,0.7474,88248.0 +1697972460000,0.7474,0.7483,0.747,0.7473,36385.0 +1697972520000,0.7476,0.7482,0.7471,0.7475,29126.0 +1697972580000,0.7473,0.748,0.7471,0.7476,14172.0 +1697972640000,0.7474,0.7475,0.7468,0.747,21455.0 +1697972700000,0.7469,0.7474,0.7466,0.7468,26266.0 +1697972760000,0.7469,0.7478,0.7463,0.7472,15905.0 +1697972820000,0.7473,0.7485,0.7472,0.7478,37350.0 +1697972880000,0.7475,0.7481,0.7463,0.7466,26348.0 +1697972940000,0.7468,0.7468,0.7438,0.7448,72531.0 +1697973000000,0.7448,0.7455,0.7445,0.7448,18273.0 +1697973060000,0.7449,0.7454,0.7448,0.7453,13964.0 +1697973120000,0.745,0.7451,0.7446,0.7449,6622.0 +1697973180000,0.7447,0.745,0.7445,0.7448,1699.0 +1697973240000,0.7449,0.7451,0.7447,0.7448,6085.0 +1697973300000,0.7447,0.7469,0.7447,0.7463,51888.0 +1697973360000,0.7466,0.7467,0.7459,0.746,7072.0 +1697973420000,0.7457,0.7457,0.7448,0.7449,7149.0 +1697973480000,0.7449,0.7454,0.7445,0.7448,15019.0 +1697973540000,0.7447,0.7451,0.7445,0.7451,5073.0 +1697973600000,0.7451,0.7451,0.7443,0.7443,8884.0 +1697973660000,0.7445,0.7453,0.7441,0.7445,9718.0 +1697973720000,0.7447,0.7459,0.7446,0.7459,14978.0 +1697973780000,0.7458,0.7459,0.745,0.7451,12939.0 +1697973840000,0.7455,0.7458,0.7448,0.7448,13034.0 +1697973900000,0.745,0.7458,0.7449,0.7458,6385.0 +1697973960000,0.7458,0.7458,0.7448,0.7449,14167.0 +1697974020000,0.745,0.745,0.7445,0.7448,5913.0 +1697974080000,0.7445,0.7448,0.7441,0.7444,5248.0 +1697974140000,0.7442,0.745,0.744,0.744,8230.0 +1697974200000,0.7443,0.7443,0.7422,0.7431,30752.0 +1697974260000,0.7433,0.744,0.7425,0.7425,11247.0 +1697974320000,0.7426,0.743,0.7421,0.7429,6401.0 +1697974380000,0.7432,0.7432,0.7411,0.7415,37031.0 +1697974440000,0.7415,0.7416,0.7392,0.7392,23963.0 +1697974500000,0.7397,0.7405,0.7392,0.7397,15306.0 +1697974560000,0.7401,0.7403,0.7393,0.7397,5934.0 +1697974620000,0.7396,0.7407,0.7393,0.7407,13057.0 +1697974680000,0.7407,0.742,0.7407,0.7413,10768.0 +1697974740000,0.7414,0.7416,0.7409,0.7411,1589.0 +1697974800000,0.7412,0.7419,0.7411,0.7412,3306.0 +1697974860000,0.7412,0.7412,0.7408,0.7408,2596.0 +1697974920000,0.7409,0.7421,0.7407,0.7421,4867.0 +1697974980000,0.742,0.7422,0.7418,0.7421,3089.0 +1697975040000,0.7424,0.743,0.7424,0.7424,5482.0 +1697975100000,0.7428,0.7428,0.7421,0.7424,9286.0 +1697975160000,0.7423,0.7424,0.7415,0.7421,6703.0 +1697975220000,0.7418,0.7418,0.7413,0.7414,2759.0 +1697975280000,0.7413,0.7417,0.741,0.7415,7313.0 +1697975340000,0.7411,0.7411,0.7401,0.7403,7800.0 +1697975400000,0.7408,0.7411,0.7398,0.7402,7316.0 +1697975460000,0.7401,0.7408,0.7398,0.7404,4516.0 +1697975520000,0.7403,0.7416,0.74,0.7416,12849.0 +1697975580000,0.7415,0.7416,0.7406,0.7412,8933.0 +1697975640000,0.7413,0.7424,0.7413,0.7424,4287.0 +1697975700000,0.742,0.7425,0.7416,0.7423,4317.0 +1697975760000,0.7423,0.7423,0.7407,0.7407,4631.0 +1697975820000,0.7407,0.7416,0.7405,0.7416,5418.0 +1697975880000,0.7416,0.7419,0.7416,0.7418,675.0 +1697975940000,0.7419,0.7423,0.7419,0.7423,512.0 +1697976000000,0.7425,0.7428,0.7421,0.7422,3089.0 +1697976060000,0.7422,0.744,0.7421,0.7437,48352.0 +1697976120000,0.7435,0.7441,0.7428,0.7433,12946.0 +1697976180000,0.7432,0.7441,0.7431,0.7437,3060.0 +1697976240000,0.7434,0.7434,0.7417,0.743,13528.0 +1697976300000,0.743,0.7433,0.7402,0.7415,41592.0 +1697976360000,0.7417,0.7421,0.7413,0.7418,7282.0 +1697976420000,0.7417,0.7422,0.7415,0.7416,3580.0 +1697976480000,0.7415,0.742,0.7414,0.7417,6658.0 +1697976540000,0.7415,0.7419,0.7413,0.7413,2442.0 +1697976600000,0.741,0.742,0.7408,0.742,3378.0 +1697976660000,0.742,0.7427,0.742,0.7427,4511.0 +1697976720000,0.7427,0.7429,0.7423,0.7425,7042.0 +1697976780000,0.7425,0.7432,0.7423,0.7425,6571.0 +1697976840000,0.7426,0.7427,0.7423,0.7425,1597.0 +1697976900000,0.7426,0.7435,0.7423,0.7432,4213.0 +1697976960000,0.7432,0.7439,0.7426,0.7426,14560.0 +1697977020000,0.7432,0.7439,0.7432,0.7439,619.0 +1697977080000,0.7438,0.7445,0.7438,0.7443,5527.0 +1697977140000,0.7446,0.7454,0.7437,0.7444,15552.0 +1697977200000,0.7444,0.7453,0.7444,0.7451,16117.0 +1697977260000,0.7448,0.7456,0.7448,0.7456,8767.0 +1697977320000,0.7454,0.7462,0.7452,0.7453,27785.0 +1697977380000,0.7453,0.7453,0.7448,0.7448,5718.0 +1697977440000,0.7447,0.745,0.7446,0.7446,7031.0 +1697977500000,0.7446,0.7456,0.7445,0.7452,25893.0 +1697977560000,0.7453,0.7456,0.7449,0.7452,27858.0 +1697977620000,0.7452,0.7453,0.7449,0.7449,15877.0 +1697977680000,0.7449,0.7451,0.7444,0.7449,13527.0 +1697977740000,0.7449,0.7451,0.7448,0.7449,6241.0 +1697977800000,0.7448,0.7453,0.7447,0.7453,7607.0 +1697977860000,0.7453,0.7455,0.7452,0.7452,7072.0 +1697977920000,0.7452,0.7452,0.7441,0.7443,6235.0 +1697977980000,0.7443,0.7455,0.7443,0.7451,23322.0 +1697978040000,0.7451,0.7461,0.7451,0.7459,14856.0 +1697978100000,0.746,0.7465,0.746,0.7464,14524.0 +1697978160000,0.7465,0.747,0.7459,0.7462,27097.0 +1697978220000,0.7462,0.7463,0.746,0.746,4587.0 +1697978280000,0.746,0.7469,0.7459,0.7464,28124.0 +1697978340000,0.7465,0.7465,0.7463,0.7465,10418.0 +1697978400000,0.7466,0.747,0.746,0.7461,31900.0 +1697978460000,0.7461,0.7461,0.7444,0.7446,8895.0 +1697978520000,0.7445,0.7446,0.7437,0.7439,6337.0 +1697978580000,0.7439,0.7451,0.7439,0.7449,8663.0 +1697978640000,0.7448,0.7448,0.7446,0.7446,1778.0 +1697978700000,0.7444,0.7452,0.7443,0.745,15157.0 +1697978760000,0.7451,0.7452,0.745,0.7451,3884.0 +1697978820000,0.745,0.7453,0.7446,0.7451,13181.0 +1697978880000,0.7452,0.7454,0.7451,0.7453,6570.0 +1697978940000,0.7454,0.746,0.7445,0.746,44951.0 +1697979000000,0.7461,0.7462,0.7459,0.7459,8074.0 +1697979060000,0.7459,0.7463,0.7459,0.746,14487.0 +1697979120000,0.7459,0.7459,0.7454,0.7454,21626.0 +1697979180000,0.7454,0.7458,0.7453,0.7454,3427.0 +1697979240000,0.7456,0.7456,0.7451,0.7451,3953.0 +1697979300000,0.7453,0.7453,0.7449,0.745,1795.0 +1697979360000,0.7452,0.7452,0.745,0.7451,8383.0 +1697979420000,0.7451,0.7452,0.745,0.7452,9085.0 +1697979480000,0.745,0.745,0.7444,0.7446,9290.0 +1697979540000,0.7445,0.7446,0.7444,0.7444,2720.0 +1697979600000,0.7444,0.7448,0.7444,0.7448,4845.0 +1697979660000,0.7448,0.7453,0.7448,0.745,4533.0 +1697979720000,0.745,0.7456,0.7446,0.7453,10416.0 +1697979780000,0.7453,0.7458,0.7451,0.7451,9025.0 +1697979840000,0.745,0.7456,0.745,0.7456,12943.0 +1697979900000,0.7454,0.7456,0.7453,0.7455,14750.0 +1697979960000,0.7455,0.7458,0.7454,0.7455,6691.0 +1697980020000,0.7456,0.746,0.7454,0.746,15612.0 +1697980080000,0.7459,0.7467,0.7458,0.7465,16708.0 +1697980140000,0.7461,0.7461,0.7455,0.7456,10134.0 +1697980200000,0.7456,0.7457,0.7451,0.7451,21396.0 +1697980260000,0.7451,0.7451,0.7442,0.7447,14247.0 +1697980320000,0.7445,0.7451,0.7443,0.7451,2698.0 +1697980380000,0.7449,0.7449,0.7446,0.7446,2052.0 +1697980440000,0.7447,0.7451,0.7446,0.7451,5369.0 +1697980500000,0.7447,0.745,0.7447,0.7448,5762.0 +1697980560000,0.7449,0.7455,0.7447,0.7449,13542.0 +1697980620000,0.7451,0.7452,0.7451,0.7451,340.0 +1697980680000,0.745,0.7455,0.7449,0.7455,5712.0 +1697980740000,0.7455,0.7455,0.7452,0.7454,4921.0 +1697980800000,0.7454,0.7458,0.7452,0.7458,7330.0 +1697980860000,0.7458,0.7462,0.7454,0.7458,6838.0 +1697980920000,0.7456,0.7456,0.7452,0.7455,10057.0 +1697980980000,0.7455,0.746,0.7452,0.7459,6152.0 +1697981040000,0.7458,0.7548,0.7458,0.7546,342329.0 +1697981100000,0.7546,0.7587,0.7531,0.7555,235303.0 +1697981160000,0.7557,0.7559,0.7539,0.754,99708.0 +1697981220000,0.7538,0.7548,0.7531,0.7535,76051.0 +1697981280000,0.7534,0.7541,0.7531,0.7531,28559.0 +1697981340000,0.7531,0.7537,0.7531,0.7533,26031.0 +1697981400000,0.7531,0.7537,0.7529,0.7529,30058.0 +1697981460000,0.7532,0.7532,0.751,0.7513,46079.0 +1697981520000,0.751,0.7522,0.751,0.7521,21648.0 +1697981580000,0.752,0.7525,0.7514,0.7518,12877.0 +1697981640000,0.7517,0.7584,0.7515,0.7576,114334.0 +1697981700000,0.7573,0.7573,0.7542,0.7559,134006.0 +1697981760000,0.756,0.757,0.7553,0.7556,38473.0 +1697981820000,0.7553,0.7562,0.7548,0.7552,44122.0 +1697981880000,0.7552,0.756,0.755,0.756,16130.0 +1697981940000,0.756,0.7561,0.7557,0.7559,19767.0 +1697982000000,0.7559,0.7559,0.7537,0.7537,28148.0 +1697982060000,0.7538,0.7568,0.7535,0.7566,40186.0 +1697982120000,0.7567,0.7571,0.7558,0.7568,22721.0 +1697982180000,0.757,0.7576,0.7558,0.7574,33776.0 +1697982240000,0.7574,0.7579,0.7563,0.7565,32721.0 +1697982300000,0.7565,0.7572,0.7552,0.7572,31484.0 +1697982360000,0.757,0.758,0.7567,0.7574,37032.0 +1697982420000,0.7577,0.7599,0.7565,0.757,63593.0 +1697982480000,0.757,0.7589,0.7567,0.7571,45759.0 +1697982540000,0.7571,0.7586,0.7563,0.7577,49508.0 +1697982600000,0.7577,0.7578,0.7564,0.757,22419.0 +1697982660000,0.7573,0.7576,0.7564,0.7576,22566.0 +1697982720000,0.7575,0.7587,0.7571,0.758,50978.0 +1697982780000,0.7579,0.7582,0.7572,0.7577,23290.0 +1697982840000,0.7576,0.7576,0.7564,0.7568,30692.0 +1697982900000,0.7569,0.7576,0.7564,0.7567,21634.0 +1697982960000,0.7567,0.7568,0.755,0.755,29371.0 +1697983020000,0.7552,0.7558,0.7543,0.7543,27327.0 +1697983080000,0.7549,0.7554,0.7536,0.754,25852.0 +1697983140000,0.7542,0.7543,0.7535,0.7541,28732.0 +1697983200000,0.7542,0.7552,0.7526,0.7551,48904.0 +1697983260000,0.7552,0.7556,0.7537,0.7538,21352.0 +1697983320000,0.7535,0.7536,0.7527,0.7531,7109.0 +1697983380000,0.7531,0.7544,0.7522,0.7528,33460.0 +1697983440000,0.7527,0.7533,0.7523,0.7524,22466.0 +1697983500000,0.7524,0.7527,0.7492,0.7492,76427.0 +1697983560000,0.7494,0.7509,0.7486,0.7505,77028.0 +1697983620000,0.7503,0.7508,0.7493,0.75,55844.0 +1697983680000,0.7499,0.7509,0.7499,0.7508,32633.0 +1697983740000,0.7506,0.7515,0.7501,0.7515,20684.0 +1697983800000,0.7511,0.7514,0.7509,0.751,16040.0 +1697983860000,0.751,0.7518,0.7465,0.7481,135742.0 +1697983920000,0.7482,0.7485,0.7476,0.748,64187.0 +1697983980000,0.748,0.7481,0.7471,0.7473,42991.0 +1697984040000,0.7471,0.748,0.7467,0.7477,41675.0 +1697984100000,0.7476,0.7477,0.7434,0.7458,97528.0 +1697984160000,0.7457,0.7464,0.7419,0.7435,90823.0 +1697984220000,0.7436,0.7444,0.7424,0.7438,56714.0 +1697984280000,0.7438,0.7451,0.7438,0.745,22144.0 +1697984340000,0.745,0.7454,0.7421,0.7432,37672.0 +1697984400000,0.7432,0.7447,0.742,0.743,31805.0 +1697984460000,0.7426,0.7431,0.7354,0.7372,234752.0 +1697984520000,0.7376,0.7385,0.7373,0.7384,64760.0 +1697984580000,0.738,0.7393,0.7373,0.7388,40907.0 +1697984640000,0.7387,0.7397,0.7378,0.7386,47554.0 +1697984700000,0.7386,0.7389,0.7367,0.737,28537.0 +1697984760000,0.737,0.7372,0.7361,0.7364,19603.0 +1697984820000,0.7361,0.7368,0.7355,0.7362,44668.0 +1697984880000,0.7361,0.7373,0.736,0.7363,28852.0 +1697984940000,0.7362,0.7362,0.7319,0.7349,94290.0 +1697985000000,0.7349,0.7358,0.7348,0.7351,24284.0 +1697985060000,0.7351,0.7355,0.7344,0.7346,17158.0 +1697985120000,0.7349,0.7367,0.7345,0.7364,27276.0 +1697985180000,0.7363,0.7367,0.7352,0.7358,9634.0 +1697985240000,0.7353,0.7355,0.7335,0.7342,36482.0 +1697985300000,0.7345,0.7347,0.7335,0.7336,10774.0 +1697985360000,0.7339,0.735,0.7335,0.734,28885.0 +1697985420000,0.7341,0.7356,0.7341,0.7354,19733.0 +1697985480000,0.7357,0.7359,0.7354,0.7355,4901.0 +1697985540000,0.7356,0.7357,0.7347,0.7347,5403.0 +1697985600000,0.7347,0.735,0.7343,0.7347,9461.0 +1697985660000,0.7347,0.7355,0.7337,0.7353,17922.0 +1697985720000,0.7351,0.736,0.7343,0.7347,23419.0 +1697985780000,0.7347,0.7353,0.7345,0.735,5890.0 +1697985840000,0.7346,0.7351,0.7345,0.735,5052.0 +1697985900000,0.7351,0.7352,0.7348,0.7348,2492.0 +1697985960000,0.7349,0.735,0.7343,0.7343,7622.0 +1697986020000,0.7344,0.7345,0.7336,0.7339,13347.0 +1697986080000,0.734,0.7341,0.7324,0.7327,11690.0 +1697986140000,0.7326,0.7331,0.7311,0.7314,44238.0 +1697986200000,0.7315,0.7333,0.7306,0.7328,29225.0 +1697986260000,0.7328,0.733,0.7321,0.733,7689.0 +1697986320000,0.7329,0.7334,0.7285,0.7323,82757.0 +1697986380000,0.7323,0.7327,0.7316,0.7324,38927.0 +1697986440000,0.7323,0.7326,0.7321,0.7323,2589.0 +1697986500000,0.7324,0.7329,0.7321,0.7321,9432.0 +1697986560000,0.7321,0.7325,0.732,0.7323,3436.0 +1697986620000,0.7322,0.7326,0.7316,0.7321,10627.0 +1697986680000,0.732,0.7325,0.7313,0.7324,10298.0 +1697986740000,0.7323,0.7326,0.7323,0.7325,2406.0 +1697986800000,0.7323,0.7332,0.7321,0.7332,22013.0 +1697986860000,0.7332,0.7333,0.7301,0.7322,33848.0 +1697986920000,0.7323,0.7323,0.7301,0.731,20609.0 +1697986980000,0.7313,0.7321,0.7305,0.7321,24609.0 +1697987040000,0.732,0.732,0.7299,0.7306,29530.0 +1697987100000,0.7304,0.7314,0.7299,0.7303,19996.0 +1697987160000,0.7303,0.7303,0.7269,0.7269,40005.0 +1697987220000,0.7271,0.7296,0.7255,0.7288,84525.0 +1697987280000,0.7286,0.729,0.7282,0.7283,20416.0 +1697987340000,0.7284,0.7302,0.7284,0.7301,6435.0 +1697987400000,0.7302,0.7305,0.7297,0.7299,9922.0 +1697987460000,0.7298,0.7309,0.7298,0.7309,9102.0 +1697987520000,0.7306,0.7306,0.7296,0.7299,15978.0 +1697987580000,0.7299,0.7315,0.7299,0.7315,18408.0 +1697987640000,0.7311,0.7314,0.7308,0.7314,4461.0 +1697987700000,0.7313,0.7318,0.7302,0.7318,7969.0 +1697987760000,0.7316,0.7329,0.7315,0.7315,10955.0 +1697987820000,0.7319,0.7334,0.7317,0.7326,10900.0 +1697987880000,0.7324,0.7329,0.732,0.732,7206.0 +1697987940000,0.7326,0.7332,0.7313,0.7313,11491.0 +1697988000000,0.7321,0.7328,0.7319,0.7328,7337.0 +1697988060000,0.7328,0.7337,0.7326,0.7333,3302.0 +1697988120000,0.7335,0.734,0.7334,0.734,4675.0 +1697988180000,0.7335,0.7338,0.7326,0.7326,2631.0 +1697988240000,0.7327,0.7333,0.7324,0.7324,8453.0 +1697988300000,0.7325,0.7335,0.7321,0.7328,16095.0 +1697988360000,0.7329,0.7331,0.7324,0.7324,5169.0 +1697988420000,0.7326,0.7332,0.7322,0.7332,6887.0 +1697988480000,0.7331,0.7333,0.7325,0.7331,2705.0 +1697988540000,0.7328,0.733,0.7321,0.7321,3168.0 +1697988600000,0.732,0.7337,0.732,0.7335,28982.0 +1697988660000,0.7335,0.7337,0.7334,0.7336,3161.0 +1697988720000,0.7336,0.7337,0.733,0.7337,7261.0 +1697988780000,0.7336,0.7337,0.7331,0.7333,4902.0 +1697988840000,0.7334,0.7337,0.7332,0.7335,8616.0 +1697988900000,0.7335,0.7338,0.7334,0.7338,2374.0 +1697988960000,0.7338,0.7348,0.7338,0.7347,9286.0 +1697989020000,0.7348,0.7351,0.7342,0.7345,7519.0 +1697989080000,0.7345,0.7345,0.734,0.7341,4534.0 +1697989140000,0.7342,0.7347,0.7341,0.7347,12008.0 +1697989200000,0.7347,0.7347,0.7341,0.7341,7173.0 +1697989260000,0.734,0.735,0.734,0.7343,14054.0 +1697989320000,0.7344,0.7349,0.7343,0.7349,8122.0 +1697989380000,0.735,0.7352,0.7344,0.7352,6820.0 +1697989440000,0.7352,0.7357,0.7345,0.7345,5926.0 +1697989500000,0.7348,0.7353,0.7345,0.7353,2657.0 +1697989560000,0.7355,0.7356,0.7352,0.7353,5593.0 +1697989620000,0.7354,0.7356,0.7348,0.735,7367.0 +1697989680000,0.7348,0.735,0.7336,0.7342,13816.0 +1697989740000,0.7347,0.7351,0.7345,0.7345,2231.0 +1697989800000,0.7346,0.7348,0.7341,0.7346,4749.0 +1697989860000,0.7346,0.7351,0.7346,0.7348,7824.0 +1697989920000,0.7352,0.7355,0.7348,0.7353,4202.0 +1697989980000,0.7354,0.736,0.7354,0.736,10967.0 +1697990040000,0.7361,0.7367,0.736,0.7363,12949.0 +1697990100000,0.7365,0.7367,0.736,0.7366,6285.0 +1697990160000,0.7368,0.7369,0.7366,0.7366,5810.0 +1697990220000,0.7367,0.7367,0.7365,0.7365,2262.0 +1697990280000,0.7364,0.7367,0.7361,0.7363,4748.0 +1697990340000,0.7362,0.7363,0.736,0.7361,3262.0 +1697990400000,0.7361,0.7361,0.7351,0.7354,8219.0 +1697990460000,0.7353,0.7357,0.7347,0.7349,7347.0 +1697990520000,0.7351,0.7354,0.7346,0.7353,7863.0 +1697990580000,0.7353,0.736,0.7351,0.736,5148.0 +1697990640000,0.7361,0.7375,0.7361,0.7374,8901.0 +1697990700000,0.7376,0.7376,0.7361,0.7361,7267.0 +1697990760000,0.7361,0.7363,0.7356,0.7357,5620.0 +1697990820000,0.7355,0.7359,0.7353,0.7357,9006.0 +1697990880000,0.7358,0.7358,0.7353,0.7355,1766.0 +1697990940000,0.7354,0.7354,0.7349,0.7352,4867.0 +1697991000000,0.7352,0.7356,0.7351,0.7355,5375.0 +1697991060000,0.7356,0.7356,0.735,0.735,6346.0 +1697991120000,0.7352,0.7353,0.7351,0.7353,13599.0 +1697991180000,0.7353,0.7357,0.7348,0.7348,18905.0 +1697991240000,0.7349,0.735,0.7347,0.7347,4697.0 +1697991300000,0.7349,0.7349,0.7342,0.7347,10329.0 +1697991360000,0.7348,0.7348,0.7337,0.7341,30347.0 +1697991420000,0.734,0.7359,0.734,0.7357,23047.0 +1697991480000,0.7357,0.7365,0.7357,0.7364,25501.0 +1697991540000,0.7364,0.7393,0.7364,0.739,88223.0 +1697991600000,0.7391,0.7413,0.7391,0.7405,56080.0 +1697991660000,0.7403,0.7405,0.7401,0.7404,11767.0 +1697991720000,0.7404,0.7415,0.7404,0.7408,28298.0 +1697991780000,0.7408,0.7429,0.7408,0.7417,34213.0 +1697991840000,0.7418,0.7423,0.7414,0.7414,21235.0 +1697991900000,0.7418,0.7432,0.7411,0.7427,37686.0 +1697991960000,0.7427,0.745,0.7424,0.745,80808.0 +1697992020000,0.745,0.745,0.7437,0.7443,56078.0 +1697992080000,0.7443,0.745,0.7433,0.7436,27076.0 +1697992140000,0.7436,0.745,0.7432,0.745,27926.0 +1697992200000,0.745,0.745,0.7415,0.7427,80305.0 +1697992260000,0.7426,0.7436,0.7418,0.7429,45197.0 +1697992320000,0.7427,0.7428,0.7421,0.7428,9886.0 +1697992380000,0.7428,0.7445,0.7426,0.7441,31436.0 +1697992440000,0.7441,0.7444,0.7427,0.7435,47833.0 +1697992500000,0.7437,0.7437,0.7417,0.7425,22146.0 +1697992560000,0.7426,0.7431,0.7423,0.7429,15511.0 +1697992620000,0.743,0.743,0.7423,0.7425,12852.0 +1697992680000,0.7426,0.7453,0.7426,0.7453,22487.0 +1697992740000,0.7453,0.7456,0.7451,0.7456,8109.0 +1697992800000,0.7457,0.7462,0.7453,0.7458,14159.0 +1697992860000,0.7459,0.748,0.7457,0.7467,27664.0 +1697992920000,0.7463,0.7468,0.7447,0.7457,35468.0 +1697992980000,0.7458,0.7459,0.7442,0.7449,26199.0 +1697993040000,0.7449,0.7451,0.7443,0.745,3932.0 +1697993100000,0.745,0.7453,0.7449,0.7452,3430.0 +1697993160000,0.7452,0.7453,0.7451,0.7451,905.0 +1697993220000,0.7452,0.7452,0.7439,0.7443,8371.0 +1697993280000,0.7446,0.7457,0.7437,0.745,14953.0 +1697993340000,0.7451,0.7462,0.745,0.746,20259.0 +1697993400000,0.7462,0.7463,0.7454,0.7463,8375.0 +1697993460000,0.7463,0.7463,0.7443,0.7444,10527.0 +1697993520000,0.7445,0.7451,0.744,0.7443,15219.0 +1697993580000,0.7449,0.7449,0.7437,0.7445,6852.0 +1697993640000,0.7445,0.7446,0.744,0.7444,3314.0 +1697993700000,0.7445,0.7452,0.7445,0.7451,1281.0 +1697993760000,0.7451,0.7454,0.7445,0.7454,2471.0 +1697993820000,0.7453,0.7456,0.745,0.7456,3807.0 +1697993880000,0.7455,0.7456,0.7454,0.7455,1401.0 +1697993940000,0.7455,0.7458,0.7453,0.7456,1729.0 +1697994000000,0.7456,0.7467,0.7455,0.7467,17446.0 +1697994060000,0.7461,0.7472,0.7461,0.7466,11787.0 +1697994120000,0.7466,0.7471,0.7459,0.747,26046.0 +1697994180000,0.7471,0.748,0.7471,0.7477,12328.0 +1697994240000,0.7477,0.7495,0.7477,0.7492,36685.0 +1697994300000,0.7495,0.7495,0.7482,0.7485,9612.0 +1697994360000,0.7487,0.749,0.7481,0.749,8042.0 +1697994420000,0.749,0.7495,0.7486,0.7487,8769.0 +1697994480000,0.7489,0.7489,0.7481,0.7483,3401.0 +1697994540000,0.7483,0.7501,0.7483,0.7487,38251.0 +1697994600000,0.7487,0.7494,0.7486,0.7494,7896.0 +1697994660000,0.7494,0.7494,0.7484,0.749,3513.0 +1697994720000,0.749,0.7493,0.7489,0.7492,4486.0 +1697994780000,0.7491,0.7493,0.7486,0.7489,3489.0 +1697994840000,0.749,0.7498,0.7484,0.7489,10256.0 +1697994900000,0.7489,0.7495,0.7483,0.7495,4571.0 +1697994960000,0.7495,0.7509,0.7494,0.7509,9596.0 +1697995020000,0.751,0.7528,0.7507,0.7519,23428.0 +1697995080000,0.7518,0.7518,0.7505,0.7508,6341.0 +1697995140000,0.7508,0.7512,0.7507,0.7508,10511.0 +1697995200000,0.751,0.7512,0.7497,0.7497,11534.0 +1697995260000,0.7498,0.7501,0.7491,0.7491,8493.0 +1697995320000,0.7494,0.7494,0.7482,0.7483,8173.0 +1697995380000,0.7485,0.7485,0.748,0.7483,10416.0 +1697995440000,0.7484,0.749,0.7474,0.7474,15967.0 +1697995500000,0.7475,0.7478,0.746,0.7464,37580.0 +1697995560000,0.7467,0.7475,0.7465,0.7475,4241.0 +1697995620000,0.7475,0.7476,0.7469,0.747,5843.0 +1697995680000,0.7472,0.7475,0.7472,0.7475,850.0 +1697995740000,0.7476,0.7478,0.7474,0.7477,5682.0 +1697995800000,0.7479,0.7486,0.7475,0.748,18006.0 +1697995860000,0.7479,0.7483,0.7478,0.7481,11207.0 +1697995920000,0.7481,0.749,0.7481,0.7482,6076.0 +1697995980000,0.7482,0.7486,0.7477,0.7482,7470.0 +1697996040000,0.7484,0.7488,0.748,0.7488,1065.0 +1697996100000,0.7489,0.749,0.7488,0.749,1586.0 +1697996160000,0.7491,0.7496,0.7485,0.7496,8289.0 +1697996220000,0.7494,0.7517,0.7494,0.7517,25866.0 +1697996280000,0.7518,0.7522,0.751,0.7512,16013.0 +1697996340000,0.7513,0.7513,0.7502,0.7509,12881.0 +1697996400000,0.7507,0.7526,0.7507,0.7523,9539.0 +1697996460000,0.7524,0.7525,0.7514,0.7514,5542.0 +1697996520000,0.7514,0.752,0.75,0.75,9552.0 +1697996580000,0.75,0.7506,0.7498,0.7506,6340.0 +1697996640000,0.7506,0.7518,0.7505,0.7516,3050.0 +1697996700000,0.752,0.7522,0.7514,0.7519,9972.0 +1697996760000,0.7517,0.7541,0.7508,0.7516,67741.0 +1697996820000,0.7514,0.7518,0.7514,0.7517,2060.0 +1697996880000,0.7514,0.7514,0.7505,0.751,17617.0 +1697996940000,0.751,0.7513,0.7497,0.7506,21109.0 +1697997000000,0.7506,0.7508,0.7504,0.7507,1174.0 +1697997060000,0.7507,0.7507,0.7497,0.75,10376.0 +1697997120000,0.7499,0.7507,0.7499,0.7503,2782.0 +1697997180000,0.7507,0.7508,0.7505,0.7507,880.0 +1697997240000,0.7505,0.7506,0.7504,0.7506,422.0 +1697997300000,0.7505,0.7507,0.7503,0.7507,5050.0 +1697997360000,0.7507,0.7507,0.7498,0.7502,2975.0 +1697997420000,0.7502,0.7507,0.7502,0.7506,1194.0 +1697997480000,0.7504,0.7507,0.7503,0.7503,1240.0 +1697997540000,0.7503,0.7508,0.7503,0.7507,1800.0 +1697997600000,0.7508,0.7518,0.7507,0.7517,9097.0 +1697997660000,0.7517,0.7522,0.7517,0.7522,5245.0 +1697997720000,0.7521,0.7525,0.7519,0.7522,8133.0 +1697997780000,0.7519,0.7522,0.7513,0.7513,9502.0 +1697997840000,0.7513,0.7522,0.7513,0.7515,9481.0 +1697997900000,0.7515,0.7516,0.7512,0.7513,3669.0 +1697997960000,0.7512,0.7514,0.7511,0.7511,2796.0 +1697998020000,0.7511,0.7515,0.7508,0.7515,5290.0 +1697998080000,0.7516,0.7526,0.7516,0.7521,2596.0 +1697998140000,0.7525,0.7529,0.7525,0.7528,2894.0 +1697998200000,0.7529,0.7531,0.7529,0.7531,2503.0 +1697998260000,0.753,0.7531,0.753,0.7531,3306.0 +1697998320000,0.7531,0.754,0.7531,0.7532,9096.0 +1697998380000,0.7531,0.7534,0.7517,0.7526,13267.0 +1697998440000,0.7522,0.7527,0.7515,0.7525,9683.0 +1697998500000,0.7525,0.7526,0.7514,0.7521,13943.0 +1697998560000,0.7521,0.7531,0.7517,0.7517,9406.0 +1697998620000,0.7517,0.7517,0.751,0.7514,2537.0 +1697998680000,0.7514,0.7518,0.7498,0.7501,12138.0 +1697998740000,0.7501,0.7504,0.7497,0.7503,3694.0 +1697998800000,0.7499,0.751,0.7493,0.7497,20648.0 +1697998860000,0.7504,0.7506,0.7493,0.7506,9232.0 +1697998920000,0.7506,0.7514,0.7505,0.7514,2698.0 +1697998980000,0.7513,0.7514,0.7509,0.7509,1193.0 +1697999040000,0.751,0.7522,0.7508,0.7516,13315.0 +1697999100000,0.7517,0.7518,0.7502,0.7505,4665.0 +1697999160000,0.7504,0.7509,0.7504,0.7507,2363.0 +1697999220000,0.7507,0.7518,0.7506,0.7518,4352.0 +1697999280000,0.752,0.752,0.7514,0.7515,1554.0 +1697999340000,0.7513,0.7517,0.7509,0.7514,4515.0 +1697999400000,0.7514,0.7523,0.7497,0.7508,51624.0 +1697999460000,0.7507,0.751,0.7505,0.7505,1190.0 +1697999520000,0.7509,0.7509,0.7505,0.7506,1134.0 +1697999580000,0.7506,0.7507,0.7497,0.7497,10984.0 +1697999640000,0.7499,0.7511,0.7497,0.7497,9090.0 +1697999700000,0.7504,0.7513,0.7502,0.7503,8372.0 +1697999760000,0.7506,0.7511,0.7506,0.7506,2779.0 +1697999820000,0.7507,0.7516,0.7507,0.7516,6112.0 +1697999880000,0.7516,0.7517,0.7516,0.7516,2503.0 +1697999940000,0.7516,0.7523,0.7516,0.7523,2466.0 +1698000000000,0.7523,0.7524,0.7517,0.7518,3355.0 +1698000060000,0.7518,0.7518,0.7517,0.7517,478.0 +1698000120000,0.7516,0.7516,0.7513,0.7514,2304.0 +1698000180000,0.7512,0.7513,0.7507,0.7513,2787.0 +1698000240000,0.751,0.7514,0.7506,0.7508,2213.0 +1698000300000,0.7509,0.7517,0.7505,0.7517,3942.0 +1698000360000,0.7517,0.7517,0.7507,0.7507,4966.0 +1698000420000,0.7505,0.7508,0.7504,0.7508,3027.0 +1698000480000,0.7506,0.7508,0.7504,0.7505,596.0 +1698000540000,0.7506,0.7508,0.7494,0.75,11385.0 +1698000600000,0.7501,0.7501,0.7492,0.7492,8461.0 +1698000660000,0.7491,0.7493,0.7488,0.7488,2846.0 +1698000720000,0.7491,0.7494,0.7487,0.7487,4630.0 +1698000780000,0.7493,0.7493,0.7491,0.7492,365.0 +1698000840000,0.7493,0.7494,0.749,0.749,1791.0 +1698000900000,0.7491,0.7493,0.7487,0.7488,4092.0 +1698000960000,0.7488,0.7495,0.7488,0.7491,7550.0 +1698001020000,0.749,0.7493,0.7482,0.7487,7454.0 +1698001080000,0.7487,0.7488,0.748,0.748,7809.0 +1698001140000,0.748,0.7484,0.7475,0.7475,10836.0 +1698001200000,0.7474,0.7477,0.7474,0.7475,6394.0 +1698001260000,0.7476,0.7482,0.7476,0.7479,8580.0 +1698001320000,0.7482,0.7483,0.7477,0.7483,3451.0 +1698001380000,0.7479,0.748,0.7479,0.748,123.0 +1698001440000,0.7481,0.7495,0.7481,0.7495,11829.0 +1698001500000,0.7494,0.7496,0.7492,0.7492,7113.0 +1698001560000,0.7491,0.7495,0.749,0.7495,1244.0 +1698001620000,0.7494,0.7501,0.7493,0.7501,5233.0 +1698001680000,0.7496,0.7505,0.7493,0.7505,6242.0 +1698001740000,0.7496,0.7498,0.7489,0.7491,11485.0 +1698001800000,0.7489,0.7498,0.7489,0.7492,6698.0 +1698001860000,0.7489,0.7494,0.7485,0.7485,7903.0 +1698001920000,0.7492,0.7492,0.7483,0.7486,8064.0 +1698001980000,0.7485,0.7486,0.7472,0.7472,10086.0 +1698002040000,0.7471,0.7475,0.7471,0.7475,270.0 +1698002100000,0.7475,0.7485,0.7475,0.7485,3453.0 +1698002160000,0.7487,0.7489,0.7487,0.7489,250.0 +1698002220000,0.7489,0.7489,0.7482,0.7487,5870.0 +1698002280000,0.7486,0.749,0.7483,0.7488,1666.0 +1698002340000,0.7486,0.7486,0.7478,0.7482,3665.0 +1698002400000,0.7479,0.7483,0.7475,0.7477,4723.0 +1698002460000,0.748,0.7504,0.748,0.7497,20321.0 +1698002520000,0.7499,0.7505,0.7499,0.7505,6132.0 +1698002580000,0.7505,0.7508,0.7497,0.75,1874.0 +1698002640000,0.7504,0.751,0.7504,0.7505,6577.0 +1698002700000,0.7505,0.7511,0.7502,0.7505,5085.0 +1698002760000,0.7505,0.7514,0.7502,0.7514,11704.0 +1698002820000,0.7512,0.7519,0.7512,0.7516,2663.0 +1698002880000,0.7515,0.7521,0.7514,0.7521,5495.0 +1698002940000,0.7522,0.7533,0.7518,0.7533,11512.0 +1698003000000,0.7533,0.7537,0.7522,0.7526,20818.0 +1698003060000,0.753,0.753,0.7523,0.7527,4765.0 +1698003120000,0.7524,0.7533,0.7524,0.7528,23078.0 +1698003180000,0.7529,0.753,0.7525,0.7529,364.0 +1698003240000,0.7526,0.7526,0.7526,0.7526,131.0 +1698003300000,0.7525,0.7525,0.7518,0.7518,4315.0 +1698003360000,0.752,0.7521,0.7516,0.7516,3583.0 +1698003420000,0.7521,0.7521,0.7514,0.7514,573.0 +1698003480000,0.7519,0.7521,0.7518,0.752,1588.0 +1698003540000,0.7517,0.7521,0.7514,0.7514,2175.0 +1698003600000,0.7517,0.7517,0.7513,0.7517,2954.0 +1698003660000,0.7519,0.7519,0.7518,0.7518,340.0 +1698003720000,0.7516,0.7516,0.7512,0.7512,9848.0 +1698003780000,0.7512,0.7513,0.7512,0.7513,221.0 +1698003840000,0.7513,0.7513,0.7512,0.7512,1169.0 +1698003900000,0.7512,0.7512,0.7506,0.751,1788.0 +1698003960000,0.7511,0.7511,0.7509,0.7509,444.0 +1698004020000,0.7507,0.7507,0.7497,0.7497,6142.0 +1698004080000,0.7496,0.7496,0.7463,0.7481,45409.0 +1698004140000,0.7482,0.7492,0.7481,0.7485,5520.0 +1698004200000,0.7486,0.7487,0.748,0.7482,3096.0 +1698004260000,0.7482,0.7484,0.7474,0.7474,2130.0 +1698004320000,0.7477,0.7481,0.7453,0.7464,11453.0 +1698004380000,0.7465,0.7468,0.7465,0.7465,2150.0 +1698004440000,0.7469,0.747,0.7466,0.747,8464.0 +1698004500000,0.7468,0.7481,0.7468,0.7474,25400.0 +1698004560000,0.7473,0.7474,0.7472,0.7474,831.0 +1698004620000,0.7475,0.7476,0.7473,0.7474,1064.0 +1698004680000,0.7475,0.7477,0.7475,0.7477,501.0 +1698004740000,0.7478,0.7481,0.7476,0.7479,1161.0 +1698004800000,0.7479,0.7484,0.7478,0.7484,4226.0 +1698004860000,0.7485,0.7485,0.748,0.7484,5728.0 +1698004920000,0.7481,0.7486,0.7481,0.7486,570.0 +1698004980000,0.7486,0.7486,0.748,0.7483,1844.0 +1698005040000,0.7488,0.7488,0.7486,0.7486,3796.0 +1698005100000,0.7487,0.7489,0.7486,0.7488,5648.0 +1698005160000,0.7488,0.7489,0.7481,0.7481,15250.0 +1698005220000,0.7481,0.7481,0.748,0.7481,2351.0 +1698005280000,0.7482,0.7484,0.7477,0.7479,11207.0 +1698005340000,0.7479,0.7488,0.7478,0.7488,7382.0 +1698005400000,0.7488,0.7489,0.7484,0.7489,757.0 +1698005460000,0.749,0.7497,0.7487,0.7487,6096.0 +1698005520000,0.749,0.751,0.749,0.751,11051.0 +1698005580000,0.7511,0.7552,0.75,0.7549,90407.0 +1698005640000,0.755,0.7571,0.7528,0.7528,76352.0 +1698005700000,0.7529,0.753,0.7523,0.7528,14060.0 +1698005760000,0.7528,0.7528,0.7517,0.752,11415.0 +1698005820000,0.7523,0.7524,0.7517,0.7517,8309.0 +1698005880000,0.7521,0.7523,0.7513,0.7518,5299.0 +1698005940000,0.7522,0.7522,0.7494,0.7495,16673.0 +1698006000000,0.7494,0.75,0.7476,0.7487,32180.0 +1698006060000,0.7486,0.7493,0.7484,0.7492,14987.0 +1698006120000,0.7492,0.75,0.7479,0.75,16002.0 +1698006180000,0.7499,0.7501,0.7494,0.7498,6199.0 +1698006240000,0.7498,0.7503,0.7498,0.7502,3628.0 +1698006300000,0.7501,0.7503,0.7499,0.7499,1867.0 +1698006360000,0.75,0.7501,0.7478,0.7481,14019.0 +1698006420000,0.7478,0.749,0.7476,0.7483,24201.0 +1698006480000,0.7486,0.7491,0.7486,0.749,3667.0 +1698006540000,0.7493,0.7494,0.7489,0.7491,645.0 +1698006600000,0.749,0.7491,0.7489,0.7491,1934.0 +1698006660000,0.749,0.7497,0.7488,0.7497,4660.0 +1698006720000,0.7498,0.7501,0.7492,0.7493,5196.0 +1698006780000,0.7494,0.7496,0.7492,0.7496,728.0 +1698006840000,0.7492,0.7504,0.7488,0.7503,6941.0 +1698006900000,0.7501,0.7505,0.7501,0.7501,2004.0 +1698006960000,0.7496,0.7504,0.7496,0.7504,2137.0 +1698007020000,0.75,0.7502,0.7498,0.7502,1147.0 +1698007080000,0.7498,0.7498,0.7494,0.7497,956.0 +1698007140000,0.7497,0.7503,0.7497,0.7502,1251.0 +1698007200000,0.7497,0.7511,0.7497,0.7509,7299.0 +1698007260000,0.7508,0.7508,0.7505,0.7506,1088.0 +1698007320000,0.7505,0.7506,0.75,0.75,1386.0 +1698007380000,0.7501,0.7501,0.7501,0.7501,54.0 +1698007440000,0.7504,0.7506,0.7501,0.7505,696.0 +1698007500000,0.7501,0.7511,0.7501,0.7508,1546.0 +1698007560000,0.7507,0.751,0.7505,0.7506,4216.0 +1698007620000,0.7506,0.7509,0.7506,0.7507,1168.0 +1698007680000,0.7506,0.751,0.7504,0.7504,2085.0 +1698007740000,0.7506,0.7506,0.7503,0.7503,601.0 +1698007800000,0.7503,0.7508,0.7503,0.7503,1233.0 +1698007860000,0.7505,0.7508,0.7505,0.7508,131.0 +1698007920000,0.7507,0.7507,0.75,0.7503,2013.0 +1698007980000,0.7502,0.7506,0.7502,0.7506,293.0 +1698008040000,0.7506,0.7506,0.75,0.7504,1138.0 +1698008100000,0.7502,0.7505,0.7502,0.7504,1492.0 +1698008160000,0.7503,0.7503,0.7502,0.7503,308.0 +1698008220000,0.7502,0.7502,0.75,0.7501,2716.0 +1698008280000,0.7499,0.7499,0.7499,0.7499,37.0 +1698008340000,0.75,0.7511,0.75,0.7511,3064.0 +1698008400000,0.751,0.7511,0.7501,0.7505,6236.0 +1698008460000,0.7505,0.7508,0.7504,0.7506,1410.0 +1698008520000,0.7506,0.7506,0.7502,0.7503,636.0 +1698008580000,0.7504,0.7509,0.7503,0.7508,6085.0 +1698008640000,0.7505,0.7506,0.7499,0.7501,13400.0 +1698008700000,0.7503,0.7504,0.7488,0.7493,23794.0 +1698008760000,0.749,0.7497,0.749,0.7493,11862.0 +1698008820000,0.7491,0.7492,0.7486,0.7487,3699.0 +1698008880000,0.7486,0.7487,0.7483,0.7483,9020.0 +1698008940000,0.7482,0.7484,0.7482,0.7483,3196.0 +1698009000000,0.7483,0.7487,0.7479,0.7481,8111.0 +1698009060000,0.748,0.7487,0.7476,0.7476,10480.0 +1698009120000,0.7475,0.7486,0.7474,0.7484,6878.0 +1698009180000,0.7484,0.7485,0.7472,0.7473,5930.0 +1698009240000,0.7471,0.7471,0.7453,0.7464,15121.0 +1698009300000,0.7464,0.7479,0.7464,0.7477,10395.0 +1698009360000,0.7478,0.7478,0.747,0.7472,2985.0 +1698009420000,0.7471,0.7471,0.7457,0.7462,9083.0 +1698009480000,0.746,0.746,0.745,0.7454,4926.0 +1698009540000,0.7452,0.7461,0.7452,0.746,1553.0 +1698009600000,0.7461,0.7467,0.7441,0.7457,35693.0 +1698009660000,0.7456,0.7462,0.7451,0.7462,1972.0 +1698009720000,0.7461,0.7462,0.7452,0.7452,865.0 +1698009780000,0.7455,0.7457,0.7451,0.7454,1348.0 +1698009840000,0.7451,0.7456,0.7432,0.7446,50185.0 +1698009900000,0.7444,0.745,0.7444,0.745,2881.0 +1698009960000,0.7449,0.745,0.7445,0.7446,1602.0 +1698010020000,0.7447,0.7451,0.7444,0.7449,3601.0 +1698010080000,0.745,0.7456,0.7449,0.7454,9920.0 +1698010140000,0.7454,0.7458,0.7451,0.7458,8549.0 +1698010200000,0.7456,0.7458,0.7455,0.7457,900.0 +1698010260000,0.7454,0.746,0.7454,0.746,1009.0 +1698010320000,0.7462,0.7472,0.7462,0.7471,3896.0 +1698010380000,0.7472,0.7473,0.7471,0.7471,246.0 +1698010440000,0.7473,0.7475,0.7473,0.7474,932.0 +1698010500000,0.7474,0.748,0.7473,0.748,4026.0 +1698010560000,0.7476,0.748,0.7475,0.7475,5731.0 +1698010620000,0.7478,0.7482,0.7474,0.7479,6557.0 +1698010680000,0.7476,0.7476,0.746,0.746,9762.0 +1698010740000,0.7461,0.7461,0.7453,0.746,4161.0 +1698010800000,0.746,0.7461,0.7458,0.7461,161.0 +1698010860000,0.7461,0.7465,0.7461,0.7464,2660.0 +1698010920000,0.7467,0.747,0.7466,0.747,1155.0 +1698010980000,0.747,0.7471,0.7466,0.7469,707.0 +1698011040000,0.7465,0.7465,0.7457,0.7457,2130.0 +1698011100000,0.7457,0.7467,0.7456,0.7465,3476.0 +1698011160000,0.7463,0.7463,0.7456,0.7456,1304.0 +1698011220000,0.7456,0.7457,0.7451,0.7451,4157.0 +1698011280000,0.7452,0.7458,0.7452,0.7458,2015.0 +1698011340000,0.7458,0.7459,0.7457,0.7459,206.0 +1698011400000,0.7459,0.7459,0.7453,0.7456,506.0 +1698011460000,0.7455,0.7458,0.7455,0.7456,187.0 +1698011520000,0.7457,0.7458,0.7456,0.7456,540.0 +1698011580000,0.7457,0.7457,0.7457,0.7457,8.0 +1698011640000,0.7457,0.7458,0.7451,0.7451,2066.0 +1698011700000,0.7456,0.746,0.7455,0.7457,5531.0 +1698011760000,0.7455,0.7455,0.7455,0.7455,105.0 +1698011820000,0.7456,0.7456,0.7456,0.7456,8.0 +1698011880000,0.7456,0.7456,0.7456,0.7456,28.0 +1698011940000,0.7456,0.7458,0.7455,0.7455,1397.0 +1698012000000,0.7456,0.746,0.7455,0.7458,3157.0 +1698012060000,0.7459,0.7459,0.7454,0.7455,4198.0 +1698012120000,0.7454,0.7454,0.7446,0.7446,4903.0 +1698012180000,0.7446,0.7447,0.7446,0.7447,557.0 +1698012240000,0.7447,0.7448,0.7446,0.7447,2090.0 +1698012300000,0.7446,0.7446,0.7429,0.7435,26829.0 +1698012360000,0.7435,0.7438,0.7435,0.7437,13926.0 +1698012420000,0.7438,0.7441,0.7437,0.7441,5010.0 +1698012480000,0.7443,0.7445,0.7442,0.7443,8439.0 +1698012540000,0.7443,0.7443,0.7442,0.7443,592.0 +1698012600000,0.7443,0.7449,0.7443,0.7449,6316.0 +1698012660000,0.745,0.7453,0.745,0.7453,2394.0 +1698012720000,0.7454,0.7456,0.7447,0.7451,10020.0 +1698012780000,0.7451,0.7451,0.7441,0.7441,11497.0 +1698012840000,0.7445,0.7457,0.7443,0.7457,5132.0 +1698012900000,0.7456,0.7473,0.7456,0.747,13264.0 +1698012960000,0.747,0.747,0.7468,0.7468,39.0 +1698013020000,0.7469,0.7472,0.7467,0.7471,966.0 +1698013080000,0.7467,0.7468,0.7463,0.7466,6738.0 +1698013140000,0.7465,0.748,0.7465,0.7475,13610.0 +1698013200000,0.7475,0.7481,0.7471,0.7481,2733.0 +1698013260000,0.7475,0.7476,0.7475,0.7475,445.0 +1698013320000,0.7474,0.7496,0.7472,0.7489,48087.0 +1698013380000,0.7488,0.7529,0.7488,0.752,43674.0 +1698013440000,0.7519,0.7525,0.7513,0.752,16782.0 +1698013500000,0.752,0.7529,0.752,0.7529,13903.0 +1698013560000,0.7529,0.7529,0.7524,0.7526,3460.0 +1698013620000,0.7526,0.7527,0.7521,0.7522,7823.0 +1698013680000,0.7521,0.7522,0.7513,0.7513,15587.0 +1698013740000,0.7515,0.7517,0.7515,0.7516,5014.0 +1698013800000,0.7516,0.7517,0.751,0.751,8369.0 +1698013860000,0.751,0.7511,0.75,0.7503,22671.0 +1698013920000,0.7503,0.7511,0.7503,0.7511,8065.0 +1698013980000,0.7514,0.7515,0.7505,0.7512,12150.0 +1698014040000,0.7514,0.7515,0.7513,0.7515,727.0 +1698014100000,0.7516,0.7526,0.7513,0.7526,3535.0 +1698014160000,0.7524,0.7531,0.7524,0.7531,5332.0 +1698014220000,0.7529,0.7539,0.7529,0.7535,8665.0 +1698014280000,0.7535,0.7535,0.7529,0.7533,9474.0 +1698014340000,0.7532,0.7541,0.7529,0.7541,13439.0 +1698014400000,0.7541,0.755,0.7538,0.755,10658.0 +1698014460000,0.7551,0.7555,0.7547,0.7555,8860.0 +1698014520000,0.7555,0.7559,0.755,0.7554,7891.0 +1698014580000,0.7557,0.758,0.7555,0.7573,47331.0 +1698014640000,0.7577,0.7586,0.7577,0.758,10804.0 +1698014700000,0.7578,0.758,0.756,0.756,23371.0 +1698014760000,0.7565,0.7569,0.7562,0.7566,11286.0 +1698014820000,0.7564,0.7571,0.7562,0.7571,7310.0 +1698014880000,0.7572,0.7576,0.7567,0.7571,6564.0 +1698014940000,0.7571,0.759,0.7571,0.7578,14808.0 +1698015000000,0.7579,0.7579,0.7573,0.7574,6102.0 +1698015060000,0.7578,0.7585,0.7576,0.7585,7656.0 +1698015120000,0.7585,0.759,0.7581,0.7588,15627.0 +1698015180000,0.759,0.7627,0.759,0.7616,97506.0 +1698015240000,0.7615,0.7636,0.7613,0.7633,50664.0 +1698015300000,0.7635,0.7641,0.7631,0.7636,32742.0 +1698015360000,0.7637,0.7637,0.7626,0.7626,21808.0 +1698015420000,0.7627,0.7639,0.7625,0.7636,16569.0 +1698015480000,0.7636,0.7639,0.7629,0.7633,6102.0 +1698015540000,0.7637,0.7644,0.7632,0.7638,13142.0 +1698015600000,0.7643,0.7645,0.763,0.763,27379.0 +1698015660000,0.763,0.7634,0.7614,0.7622,13887.0 +1698015720000,0.7624,0.7632,0.7623,0.763,11735.0 +1698015780000,0.7627,0.763,0.7582,0.7595,62863.0 +1698015840000,0.7597,0.7613,0.7596,0.7597,24100.0 +1698015900000,0.7597,0.76,0.7582,0.7589,37489.0 +1698015960000,0.7589,0.7589,0.7581,0.7585,17097.0 +1698016020000,0.7585,0.7604,0.7584,0.7596,16390.0 +1698016080000,0.7597,0.7597,0.7593,0.7597,2896.0 +1698016140000,0.7597,0.7597,0.7595,0.7595,4727.0 +1698016200000,0.7593,0.7618,0.7592,0.7618,25216.0 +1698016260000,0.7618,0.7631,0.7617,0.7628,6394.0 +1698016320000,0.7632,0.7646,0.763,0.7644,22641.0 +1698016380000,0.7645,0.767,0.7641,0.765,112492.0 +1698016440000,0.765,0.7666,0.7649,0.7662,13908.0 +1698016500000,0.7662,0.7665,0.7655,0.766,10532.0 +1698016560000,0.7658,0.7664,0.7649,0.7652,17074.0 +1698016620000,0.7652,0.7656,0.7644,0.7647,8632.0 +1698016680000,0.7647,0.7665,0.7645,0.7661,52134.0 +1698016740000,0.7662,0.7662,0.7655,0.7657,18739.0 +1698016800000,0.7657,0.766,0.7648,0.7648,33209.0 +1698016860000,0.7649,0.7658,0.7641,0.765,17580.0 +1698016920000,0.7651,0.7657,0.7645,0.7654,31832.0 +1698016980000,0.7655,0.7667,0.7655,0.766,25831.0 +1698017040000,0.7663,0.7679,0.7663,0.7679,18584.0 +1698017100000,0.7675,0.7689,0.7672,0.7673,53179.0 +1698017160000,0.7676,0.77,0.7676,0.7691,75906.0 +1698017220000,0.7692,0.7692,0.7683,0.7687,17057.0 +1698017280000,0.7687,0.77,0.765,0.7665,67663.0 +1698017340000,0.7665,0.7679,0.7665,0.7675,18912.0 +1698017400000,0.7675,0.7675,0.7662,0.7673,7687.0 +1698017460000,0.7674,0.768,0.7671,0.768,7083.0 +1698017520000,0.7676,0.7684,0.7674,0.7684,3787.0 +1698017580000,0.7684,0.77,0.7682,0.7683,70059.0 +1698017640000,0.7684,0.7689,0.7682,0.7685,10988.0 +1698017700000,0.7682,0.7684,0.7682,0.7684,1341.0 +1698017760000,0.7684,0.7686,0.7684,0.7686,6388.0 +1698017820000,0.7686,0.7704,0.7686,0.7692,43975.0 +1698017880000,0.7692,0.7699,0.7661,0.7683,42498.0 +1698017940000,0.7681,0.7685,0.7675,0.7685,5999.0 +1698018000000,0.7685,0.7687,0.7684,0.7686,3243.0 +1698018060000,0.7687,0.7695,0.7687,0.7687,19141.0 +1698018120000,0.7686,0.7686,0.7681,0.7685,11573.0 +1698018180000,0.7686,0.7688,0.7685,0.7688,1703.0 +1698018240000,0.7689,0.7699,0.7689,0.7698,6855.0 +1698018300000,0.7695,0.7695,0.7682,0.7688,8381.0 +1698018360000,0.7687,0.7696,0.7686,0.7696,4299.0 +1698018420000,0.7696,0.7699,0.7694,0.7699,4472.0 +1698018480000,0.7699,0.7702,0.7697,0.77,3189.0 +1698018540000,0.77,0.7706,0.7699,0.7706,4778.0 +1698018600000,0.7707,0.7736,0.7705,0.7736,34690.0 +1698018660000,0.7736,0.7745,0.77,0.772,81604.0 +1698018720000,0.772,0.7725,0.7711,0.7715,21153.0 +1698018780000,0.7715,0.7715,0.7696,0.7696,10534.0 +1698018840000,0.7697,0.7697,0.7688,0.7691,12140.0 +1698018900000,0.7692,0.7698,0.769,0.7696,5776.0 +1698018960000,0.7697,0.7699,0.7696,0.7697,2107.0 +1698019020000,0.7698,0.7702,0.7698,0.7702,1582.0 +1698019080000,0.7702,0.7707,0.7702,0.7706,4262.0 +1698019140000,0.7705,0.7705,0.7697,0.77,18550.0 +1698019200000,0.77,0.77,0.7673,0.7675,28993.0 +1698019260000,0.7676,0.7718,0.7676,0.7718,52891.0 +1698019320000,0.7718,0.7745,0.7716,0.7745,35814.0 +1698019380000,0.7745,0.775,0.7732,0.7748,46831.0 +1698019440000,0.7746,0.7753,0.7718,0.7718,31309.0 +1698019500000,0.7717,0.7722,0.7647,0.7688,136627.0 +1698019560000,0.769,0.7703,0.769,0.77,31362.0 +1698019620000,0.7703,0.7718,0.7703,0.7718,28494.0 +1698019680000,0.7716,0.7719,0.7708,0.7713,8977.0 +1698019740000,0.7714,0.7715,0.7707,0.7714,9294.0 +1698019800000,0.7715,0.773,0.7711,0.7727,17793.0 +1698019860000,0.7728,0.7733,0.7708,0.7708,54255.0 +1698019920000,0.7711,0.7712,0.77,0.7706,19052.0 +1698019980000,0.7706,0.7706,0.7681,0.7681,37004.0 +1698020040000,0.769,0.7696,0.7681,0.769,8544.0 +1698020100000,0.7692,0.7692,0.767,0.7687,15899.0 +1698020160000,0.7686,0.7694,0.7684,0.7692,8220.0 +1698020220000,0.7692,0.7692,0.7672,0.7674,8156.0 +1698020280000,0.7677,0.7678,0.7665,0.7676,6253.0 +1698020340000,0.7675,0.7681,0.7671,0.7681,13380.0 +1698020400000,0.7681,0.7696,0.7654,0.7663,67285.0 +1698020460000,0.7663,0.7664,0.7648,0.7648,15322.0 +1698020520000,0.7648,0.7657,0.762,0.7635,37657.0 +1698020580000,0.7634,0.7652,0.7631,0.7638,31397.0 +1698020640000,0.7642,0.7648,0.7641,0.7648,3814.0 +1698020700000,0.7648,0.7651,0.7633,0.7644,36033.0 +1698020760000,0.764,0.7642,0.7633,0.7633,7331.0 +1698020820000,0.7635,0.7646,0.7635,0.7646,4144.0 +1698020880000,0.7644,0.7655,0.7634,0.7647,35291.0 +1698020940000,0.7641,0.7645,0.7638,0.764,8441.0 +1698021000000,0.7642,0.7658,0.7642,0.7655,13090.0 +1698021060000,0.7657,0.766,0.7656,0.7658,5759.0 +1698021120000,0.7655,0.7659,0.765,0.7654,11897.0 +1698021180000,0.7654,0.7671,0.7654,0.7669,13487.0 +1698021240000,0.7665,0.7667,0.7648,0.7654,4090.0 +1698021300000,0.7651,0.7653,0.7647,0.7648,1959.0 +1698021360000,0.7647,0.7647,0.7634,0.7635,19225.0 +1698021420000,0.7639,0.7657,0.7639,0.7656,8880.0 +1698021480000,0.7658,0.7659,0.7646,0.7649,7145.0 +1698021540000,0.7652,0.7655,0.765,0.7652,2571.0 +1698021600000,0.7655,0.766,0.7655,0.7655,2747.0 +1698021660000,0.7654,0.7654,0.7646,0.7654,2971.0 +1698021720000,0.7656,0.7656,0.7634,0.7644,12786.0 +1698021780000,0.7645,0.7657,0.7629,0.7645,48119.0 +1698021840000,0.7645,0.7652,0.7645,0.7652,12773.0 +1698021900000,0.7653,0.7658,0.7653,0.7654,10278.0 +1698021960000,0.7655,0.7675,0.7654,0.7673,15605.0 +1698022020000,0.7674,0.7679,0.7672,0.7675,18012.0 +1698022080000,0.7675,0.7696,0.7675,0.7696,24416.0 +1698022140000,0.7697,0.7697,0.7684,0.7684,4719.0 +1698022200000,0.7684,0.7693,0.7667,0.7682,17773.0 +1698022260000,0.7682,0.7688,0.7674,0.768,8242.0 +1698022320000,0.7679,0.7683,0.7673,0.7682,6186.0 +1698022380000,0.7684,0.7703,0.7681,0.7703,11494.0 +1698022440000,0.7697,0.772,0.7697,0.7714,8457.0 +1698022500000,0.7716,0.7731,0.7716,0.7729,28285.0 +1698022560000,0.7728,0.7744,0.7726,0.7735,37060.0 +1698022620000,0.7733,0.774,0.7733,0.7737,6190.0 +1698022680000,0.7737,0.7755,0.7728,0.7744,23095.0 +1698022740000,0.7744,0.7748,0.7736,0.7737,2901.0 +1698022800000,0.7736,0.7757,0.7736,0.7739,19321.0 +1698022860000,0.7739,0.7744,0.7727,0.7736,7486.0 +1698022920000,0.7737,0.7737,0.7724,0.7725,5293.0 +1698022980000,0.7724,0.7731,0.7717,0.7719,7882.0 +1698023040000,0.7724,0.7727,0.7714,0.7714,15002.0 +1698023100000,0.7718,0.7724,0.771,0.7724,18878.0 +1698023160000,0.7721,0.7737,0.7705,0.7727,21112.0 +1698023220000,0.7731,0.7745,0.7728,0.7745,8714.0 +1698023280000,0.7744,0.7745,0.7727,0.7737,10262.0 +1698023340000,0.7738,0.7754,0.7735,0.7754,16982.0 +1698023400000,0.7753,0.7769,0.775,0.7754,31375.0 +1698023460000,0.775,0.7754,0.773,0.7742,18694.0 +1698023520000,0.774,0.7751,0.7739,0.7751,13896.0 +1698023580000,0.7751,0.7752,0.7735,0.7735,12111.0 +1698023640000,0.774,0.7746,0.774,0.7743,10875.0 +1698023700000,0.7747,0.775,0.7735,0.7739,5772.0 +1698023760000,0.774,0.7743,0.7732,0.7737,6862.0 +1698023820000,0.774,0.7744,0.7728,0.7735,17680.0 +1698023880000,0.7735,0.7745,0.7735,0.7745,5964.0 +1698023940000,0.7742,0.7744,0.7739,0.7741,2732.0 +1698024000000,0.7744,0.7744,0.7724,0.7742,23969.0 +1698024060000,0.7736,0.7744,0.7729,0.7734,15371.0 +1698024120000,0.7733,0.7742,0.7729,0.774,8741.0 +1698024180000,0.774,0.7748,0.7737,0.7748,5488.0 +1698024240000,0.775,0.7764,0.7745,0.7757,30219.0 +1698024300000,0.7757,0.7759,0.7745,0.7752,10348.0 +1698024360000,0.7756,0.7783,0.7749,0.778,35680.0 +1698024420000,0.7777,0.7784,0.7774,0.778,15674.0 +1698024480000,0.7784,0.7785,0.7777,0.7777,9770.0 +1698024540000,0.7783,0.7784,0.7776,0.7779,7016.0 +1698024600000,0.7778,0.779,0.7767,0.7787,31552.0 +1698024660000,0.7791,0.7848,0.7786,0.7848,130343.0 +1698024720000,0.7845,0.7887,0.7786,0.7841,122636.0 +1698024780000,0.7841,0.7843,0.7797,0.7806,46316.0 +1698024840000,0.7804,0.7812,0.7771,0.7789,40271.0 +1698024900000,0.7793,0.7818,0.7793,0.781,32730.0 +1698024960000,0.7814,0.7824,0.78,0.7802,28624.0 +1698025020000,0.7805,0.7812,0.7801,0.7812,5095.0 +1698025080000,0.781,0.7814,0.7804,0.7806,12351.0 +1698025140000,0.7806,0.7807,0.7795,0.7804,13229.0 +1698025200000,0.7802,0.7824,0.78,0.7823,8590.0 +1698025260000,0.7825,0.783,0.7799,0.7799,28886.0 +1698025320000,0.7798,0.7816,0.7798,0.7815,12010.0 +1698025380000,0.7814,0.7831,0.7813,0.7831,14854.0 +1698025440000,0.7831,0.7831,0.7816,0.7821,6524.0 +1698025500000,0.782,0.7823,0.7816,0.7822,9074.0 +1698025560000,0.7822,0.7822,0.7785,0.7787,26239.0 +1698025620000,0.7787,0.7787,0.7775,0.7784,18124.0 +1698025680000,0.7784,0.7804,0.7779,0.7794,20858.0 +1698025740000,0.7796,0.7798,0.7787,0.7797,6286.0 +1698025800000,0.7797,0.7799,0.7791,0.7794,1649.0 +1698025860000,0.7792,0.7792,0.7779,0.7779,1714.0 +1698025920000,0.7784,0.7795,0.7765,0.7791,25947.0 +1698025980000,0.7791,0.78,0.7791,0.7799,6190.0 +1698026040000,0.7801,0.7829,0.7798,0.7818,39293.0 +1698026100000,0.7817,0.7823,0.7814,0.7817,9231.0 +1698026160000,0.7818,0.7818,0.7813,0.7813,1368.0 +1698026220000,0.7816,0.7821,0.7809,0.782,7400.0 +1698026280000,0.7819,0.782,0.7814,0.7814,3263.0 +1698026340000,0.7814,0.7855,0.7813,0.784,38398.0 +1698026400000,0.784,0.7864,0.7837,0.785,28327.0 +1698026460000,0.7847,0.7874,0.7847,0.7861,19552.0 +1698026520000,0.7861,0.7874,0.7854,0.7855,19273.0 +1698026580000,0.7857,0.7895,0.7855,0.7893,77973.0 +1698026640000,0.7895,0.7897,0.7869,0.788,70054.0 +1698026700000,0.7878,0.7881,0.7876,0.7879,18035.0 +1698026760000,0.788,0.7904,0.7867,0.7882,55479.0 +1698026820000,0.7882,0.7886,0.7864,0.7867,58567.0 +1698026880000,0.7867,0.7872,0.7867,0.787,12588.0 +1698026940000,0.787,0.7877,0.7869,0.7876,12852.0 +1698027000000,0.7876,0.7876,0.7871,0.7872,10566.0 +1698027060000,0.7873,0.7875,0.7861,0.7861,11300.0 +1698027120000,0.7863,0.7893,0.7863,0.7884,31048.0 +1698027180000,0.7884,0.7888,0.7869,0.7869,24778.0 +1698027240000,0.7869,0.7869,0.7857,0.7861,22538.0 +1698027300000,0.7866,0.7886,0.7866,0.7886,10395.0 +1698027360000,0.7886,0.7905,0.7883,0.7896,57211.0 +1698027420000,0.79,0.7902,0.7882,0.7886,25392.0 +1698027480000,0.7884,0.7898,0.7884,0.7892,15574.0 +1698027540000,0.7893,0.79,0.7893,0.7899,12766.0 +1698027600000,0.79,0.795,0.7899,0.793,87036.0 +1698027660000,0.7926,0.7929,0.791,0.7912,20472.0 +1698027720000,0.7913,0.7939,0.7908,0.7911,46966.0 +1698027780000,0.791,0.7912,0.7898,0.7902,16955.0 +1698027840000,0.7905,0.7909,0.7891,0.7908,56786.0 +1698027900000,0.7907,0.7913,0.7899,0.7907,13036.0 +1698027960000,0.7909,0.7909,0.7906,0.7906,2577.0 +1698028020000,0.7906,0.7916,0.7904,0.7914,10548.0 +1698028080000,0.7914,0.7917,0.7892,0.7893,30026.0 +1698028140000,0.7899,0.79,0.7883,0.789,27984.0 +1698028200000,0.789,0.789,0.7877,0.7882,7620.0 +1698028260000,0.7883,0.7884,0.7874,0.7884,7045.0 +1698028320000,0.7886,0.7892,0.7882,0.7888,8000.0 +1698028380000,0.7892,0.7892,0.7871,0.7884,25181.0 +1698028440000,0.7884,0.7884,0.7856,0.7871,29853.0 +1698028500000,0.7874,0.7874,0.7857,0.7857,27886.0 +1698028560000,0.7862,0.7862,0.7844,0.7856,25888.0 +1698028620000,0.7859,0.7859,0.7841,0.7841,18171.0 +1698028680000,0.785,0.785,0.7836,0.7842,15943.0 +1698028740000,0.7841,0.7849,0.7841,0.7846,21095.0 +1698028800000,0.7846,0.7848,0.7835,0.7843,9308.0 +1698028860000,0.7843,0.7843,0.7825,0.7825,7987.0 +1698028920000,0.7827,0.7839,0.7819,0.7837,18546.0 +1698028980000,0.7838,0.7854,0.7838,0.7848,23654.0 +1698029040000,0.7849,0.7853,0.7839,0.7843,10109.0 +1698029100000,0.7842,0.7846,0.7827,0.784,21974.0 +1698029160000,0.784,0.7844,0.7839,0.7844,6983.0 +1698029220000,0.7845,0.7855,0.7845,0.7855,7568.0 +1698029280000,0.7854,0.7855,0.7849,0.7849,2287.0 +1698029340000,0.7847,0.7855,0.7846,0.7855,6295.0 +1698029400000,0.7856,0.7869,0.7856,0.7866,13449.0 +1698029460000,0.7868,0.788,0.7865,0.7873,15009.0 +1698029520000,0.7878,0.7883,0.7873,0.7882,10639.0 +1698029580000,0.7882,0.7886,0.7859,0.787,23459.0 +1698029640000,0.7874,0.789,0.7874,0.789,6053.0 +1698029700000,0.789,0.7894,0.7872,0.7875,6379.0 +1698029760000,0.7875,0.7883,0.7874,0.7883,3922.0 +1698029820000,0.7881,0.7892,0.7881,0.7889,4230.0 +1698029880000,0.7885,0.7891,0.788,0.7883,2357.0 +1698029940000,0.7883,0.7884,0.7873,0.7874,10629.0 +1698030000000,0.7873,0.7878,0.7856,0.7862,12493.0 +1698030060000,0.7862,0.7865,0.7855,0.7856,6839.0 +1698030120000,0.7855,0.7862,0.7853,0.7853,3303.0 +1698030180000,0.7857,0.7861,0.7853,0.7858,10656.0 +1698030240000,0.7857,0.7862,0.7844,0.7852,14721.0 +1698030300000,0.785,0.7863,0.7849,0.7863,9359.0 +1698030360000,0.7863,0.7897,0.786,0.7895,97666.0 +1698030420000,0.7893,0.7905,0.7893,0.7905,25116.0 +1698030480000,0.7904,0.7919,0.7904,0.7915,25599.0 +1698030540000,0.7914,0.7926,0.7912,0.7922,40447.0 +1698030600000,0.7924,0.7925,0.7912,0.7912,7164.0 +1698030660000,0.7912,0.7927,0.7912,0.7925,20346.0 +1698030720000,0.7927,0.7934,0.7901,0.7904,44234.0 +1698030780000,0.7903,0.7922,0.7882,0.7919,69814.0 +1698030840000,0.7923,0.7923,0.7891,0.7896,19403.0 +1698030900000,0.7893,0.7898,0.7878,0.7881,28951.0 +1698030960000,0.7882,0.789,0.7881,0.7887,15137.0 +1698031020000,0.7889,0.7919,0.7888,0.7917,30249.0 +1698031080000,0.7919,0.7927,0.7917,0.7927,12865.0 +1698031140000,0.7928,0.7931,0.7917,0.7919,11170.0 +1698031200000,0.7921,0.7928,0.792,0.7927,5229.0 +1698031260000,0.7922,0.7927,0.7902,0.7915,29701.0 +1698031320000,0.7916,0.7919,0.7912,0.7916,12238.0 +1698031380000,0.7914,0.7924,0.7912,0.7912,24613.0 +1698031440000,0.7916,0.7937,0.7912,0.7932,22853.0 +1698031500000,0.7929,0.7979,0.7925,0.7973,92647.0 +1698031560000,0.7971,0.8074,0.7963,0.7994,300999.0 +1698031620000,0.7989,0.7997,0.7972,0.7974,54113.0 +1698031680000,0.7974,0.7982,0.7953,0.7954,58501.0 +1698031740000,0.7954,0.7968,0.7952,0.7964,51099.0 +1698031800000,0.7962,0.7974,0.7957,0.7973,27568.0 +1698031860000,0.7972,0.8,0.797,0.8,48107.0 +1698031920000,0.8,0.8015,0.7998,0.7999,56916.0 +1698031980000,0.7997,0.8035,0.7988,0.8017,68505.0 +1698032040000,0.8017,0.8059,0.8008,0.8034,62304.0 +1698032100000,0.8032,0.8058,0.8019,0.8039,49651.0 +1698032160000,0.8041,0.8042,0.7977,0.7978,102197.0 +1698032220000,0.7978,0.7994,0.7976,0.7986,44231.0 +1698032280000,0.799,0.7999,0.7983,0.7985,29584.0 +1698032340000,0.7984,0.8,0.7983,0.7999,12339.0 +1698032400000,0.7996,0.7996,0.7975,0.7979,45416.0 +1698032460000,0.798,0.7997,0.798,0.7997,10653.0 +1698032520000,0.7995,0.7999,0.7982,0.7989,30779.0 +1698032580000,0.7987,0.7988,0.794,0.7969,70033.0 +1698032640000,0.7969,0.7972,0.7963,0.7969,11401.0 +1698032700000,0.797,0.7982,0.7959,0.7967,25348.0 +1698032760000,0.7971,0.7989,0.7971,0.7984,20407.0 +1698032820000,0.7984,0.7985,0.7944,0.7945,46796.0 +1698032880000,0.7954,0.7969,0.7954,0.7966,12979.0 +1698032940000,0.7966,0.8,0.7965,0.7989,51340.0 +1698033000000,0.7987,0.7999,0.798,0.7987,30750.0 +1698033060000,0.7987,0.7993,0.7978,0.7986,9631.0 +1698033120000,0.7986,0.7999,0.7983,0.799,19082.0 +1698033180000,0.7991,0.7991,0.7959,0.7959,16663.0 +1698033240000,0.796,0.7974,0.7956,0.7973,32097.0 +1698033300000,0.797,0.798,0.7965,0.7976,12424.0 +1698033360000,0.7976,0.7981,0.797,0.7979,18735.0 +1698033420000,0.7974,0.7993,0.7973,0.7989,16696.0 +1698033480000,0.7984,0.7987,0.7973,0.7978,19139.0 +1698033540000,0.7978,0.798,0.797,0.7978,9634.0 +1698033600000,0.7976,0.799,0.7973,0.799,14965.0 +1698033660000,0.7992,0.7992,0.7939,0.7947,57411.0 +1698033720000,0.7945,0.7959,0.7944,0.7955,22252.0 +1698033780000,0.7956,0.798,0.795,0.7977,22577.0 +1698033840000,0.7977,0.7989,0.7976,0.7982,16996.0 +1698033900000,0.798,0.7998,0.7963,0.7984,59702.0 +1698033960000,0.7985,0.7989,0.798,0.7982,21622.0 +1698034020000,0.7982,0.7983,0.795,0.7957,70638.0 +1698034080000,0.7957,0.7967,0.7952,0.7963,25233.0 +1698034140000,0.7961,0.7963,0.795,0.795,47356.0 +1698034200000,0.7951,0.7957,0.793,0.7938,69814.0 +1698034260000,0.7938,0.796,0.7933,0.796,27949.0 +1698034320000,0.7962,0.7989,0.795,0.7978,47866.0 +1698034380000,0.7978,0.7996,0.7968,0.7973,13072.0 +1698034440000,0.797,0.7972,0.7953,0.796,19083.0 +1698034500000,0.796,0.7978,0.7954,0.7969,20170.0 +1698034560000,0.7974,0.799,0.7973,0.7984,11400.0 +1698034620000,0.7985,0.7985,0.7965,0.7965,8566.0 +1698034680000,0.7965,0.7972,0.7965,0.797,10275.0 +1698034740000,0.7968,0.7974,0.7958,0.7974,14573.0 +1698034800000,0.7974,0.7987,0.7973,0.7978,7381.0 +1698034860000,0.7978,0.7982,0.7967,0.797,8574.0 +1698034920000,0.7968,0.7972,0.7957,0.7957,41665.0 +1698034980000,0.7958,0.7958,0.795,0.7951,9337.0 +1698035040000,0.7948,0.795,0.7943,0.7945,11244.0 +1698035100000,0.7947,0.7947,0.7937,0.7945,13042.0 +1698035160000,0.7945,0.7951,0.7936,0.7951,9710.0 +1698035220000,0.7949,0.7954,0.7919,0.793,24822.0 +1698035280000,0.7928,0.794,0.7914,0.794,18812.0 +1698035340000,0.7942,0.7947,0.7939,0.7939,5949.0 +1698035400000,0.794,0.7944,0.7933,0.7944,5572.0 +1698035460000,0.794,0.7958,0.7936,0.7952,14617.0 +1698035520000,0.7953,0.7953,0.7936,0.7942,16473.0 +1698035580000,0.7942,0.7946,0.7935,0.7943,6635.0 +1698035640000,0.7942,0.7945,0.7935,0.7938,9991.0 +1698035700000,0.7941,0.7953,0.7941,0.7953,4757.0 +1698035760000,0.7953,0.7969,0.7949,0.7967,6679.0 +1698035820000,0.7969,0.7978,0.7967,0.7972,5520.0 +1698035880000,0.7972,0.7987,0.7971,0.7979,9312.0 +1698035940000,0.7979,0.799,0.7973,0.7976,38189.0 +1698036000000,0.7975,0.7981,0.7972,0.798,6064.0 +1698036060000,0.798,0.798,0.7937,0.795,83152.0 +1698036120000,0.7948,0.795,0.7938,0.7939,20814.0 +1698036180000,0.7942,0.7945,0.7941,0.7943,8547.0 +1698036240000,0.7941,0.7949,0.7941,0.7948,6541.0 +1698036300000,0.7947,0.7947,0.7937,0.794,9245.0 +1698036360000,0.7939,0.7941,0.7929,0.7937,10097.0 +1698036420000,0.7932,0.7939,0.7929,0.7933,5502.0 +1698036480000,0.7933,0.795,0.7931,0.7942,19635.0 +1698036540000,0.7943,0.7948,0.7938,0.7947,10932.0 +1698036600000,0.7947,0.7963,0.7946,0.7956,9502.0 +1698036660000,0.7957,0.7962,0.7955,0.7959,2578.0 +1698036720000,0.7958,0.7968,0.7958,0.7965,2734.0 +1698036780000,0.7965,0.797,0.7963,0.7967,3767.0 +1698036840000,0.7968,0.7969,0.7964,0.7966,2622.0 +1698036900000,0.7966,0.798,0.796,0.7974,21318.0 +1698036960000,0.7974,0.7986,0.7974,0.798,5769.0 +1698037020000,0.7981,0.799,0.7981,0.7984,7895.0 +1698037080000,0.7985,0.7985,0.7967,0.797,11247.0 +1698037140000,0.797,0.7973,0.7964,0.7965,4618.0 +1698037200000,0.7965,0.7969,0.7951,0.7951,8969.0 +1698037260000,0.7956,0.7957,0.7943,0.7943,2852.0 +1698037320000,0.7948,0.7949,0.7936,0.7941,11665.0 +1698037380000,0.7941,0.795,0.7937,0.7938,10516.0 +1698037440000,0.7939,0.7948,0.7935,0.7943,16905.0 +1698037500000,0.7943,0.7956,0.7943,0.7956,12923.0 +1698037560000,0.7956,0.7975,0.7956,0.7971,23307.0 +1698037620000,0.7971,0.799,0.7971,0.7983,26280.0 +1698037680000,0.7984,0.7995,0.7974,0.7995,37296.0 +1698037740000,0.7991,0.7997,0.7984,0.7991,18544.0 +1698037800000,0.7991,0.8023,0.7991,0.8005,62563.0 +1698037860000,0.8006,0.8007,0.7983,0.8,24841.0 +1698037920000,0.7997,0.7997,0.7988,0.7989,6980.0 +1698037980000,0.7991,0.7991,0.798,0.7985,35524.0 +1698038040000,0.7985,0.799,0.7979,0.7981,3551.0 +1698038100000,0.7981,0.8,0.7973,0.7995,38950.0 +1698038160000,0.7995,0.7997,0.7976,0.7979,26328.0 +1698038220000,0.7985,0.7998,0.7985,0.7994,6672.0 +1698038280000,0.7994,0.8,0.7988,0.7993,16447.0 +1698038340000,0.7993,0.8017,0.7985,0.8011,35013.0 +1698038400000,0.801,0.8018,0.7967,0.7974,43288.0 +1698038460000,0.7976,0.798,0.7947,0.7956,65746.0 +1698038520000,0.7953,0.7971,0.7947,0.7971,27487.0 +1698038580000,0.797,0.7978,0.7968,0.797,12048.0 +1698038640000,0.797,0.7976,0.797,0.7976,8453.0 +1698038700000,0.7971,0.7981,0.7968,0.7981,20238.0 +1698038760000,0.7974,0.7991,0.7969,0.7969,9845.0 +1698038820000,0.797,0.7981,0.797,0.7981,6578.0 +1698038880000,0.798,0.799,0.7979,0.799,8089.0 +1698038940000,0.7988,0.8003,0.7988,0.7996,6351.0 +1698039000000,0.7996,0.8024,0.7992,0.8005,45643.0 +1698039060000,0.8008,0.8047,0.8008,0.8014,78079.0 +1698039120000,0.8014,0.8042,0.8014,0.8032,19368.0 +1698039180000,0.803,0.8046,0.8027,0.8043,13625.0 +1698039240000,0.8041,0.8053,0.8032,0.8033,41360.0 +1698039300000,0.8036,0.8038,0.8028,0.8033,14124.0 +1698039360000,0.8033,0.804,0.8027,0.8032,16082.0 +1698039420000,0.8032,0.8032,0.8009,0.8013,17914.0 +1698039480000,0.8013,0.802,0.8008,0.8013,10822.0 +1698039540000,0.8017,0.8021,0.801,0.8017,20007.0 +1698039600000,0.8017,0.8034,0.8016,0.8018,12011.0 +1698039660000,0.8023,0.8032,0.8022,0.8026,6921.0 +1698039720000,0.8029,0.8037,0.8028,0.8035,3855.0 +1698039780000,0.8036,0.805,0.8035,0.8044,22442.0 +1698039840000,0.8044,0.8044,0.8026,0.803,11297.0 +1698039900000,0.803,0.8035,0.8023,0.8027,14656.0 +1698039960000,0.8031,0.8048,0.8031,0.8047,29463.0 +1698040020000,0.8043,0.805,0.8032,0.8032,15076.0 +1698040080000,0.8038,0.8047,0.7989,0.7994,96632.0 +1698040140000,0.7994,0.7994,0.7924,0.7962,147021.0 +1698040200000,0.7962,0.7977,0.7956,0.7965,45666.0 +1698040260000,0.7964,0.7975,0.795,0.7971,38753.0 +1698040320000,0.7965,0.7967,0.7947,0.7948,12663.0 +1698040380000,0.7952,0.7952,0.7927,0.794,33008.0 +1698040440000,0.794,0.7953,0.7938,0.7943,25004.0 +1698040500000,0.7943,0.7948,0.7925,0.7928,19036.0 +1698040560000,0.7931,0.7935,0.7922,0.7922,19728.0 +1698040620000,0.7925,0.7934,0.7919,0.7922,11480.0 +1698040680000,0.7928,0.7933,0.7924,0.7928,18821.0 +1698040740000,0.7925,0.793,0.7915,0.7923,17841.0 +1698040800000,0.7923,0.7927,0.7917,0.792,10419.0 +1698040860000,0.792,0.7928,0.791,0.7924,20279.0 +1698040920000,0.7922,0.7922,0.7873,0.791,84349.0 +1698040980000,0.791,0.7934,0.7909,0.7926,43468.0 +1698041040000,0.7929,0.793,0.7921,0.7927,15673.0 +1698041100000,0.7924,0.7953,0.7924,0.7949,30863.0 +1698041160000,0.7949,0.7975,0.7949,0.7965,27081.0 +1698041220000,0.7969,0.7992,0.7967,0.7986,39191.0 +1698041280000,0.7983,0.7998,0.7982,0.7993,23874.0 +1698041340000,0.7994,0.7999,0.7993,0.7995,12263.0 +1698041400000,0.7995,0.8004,0.7989,0.7994,25695.0 +1698041460000,0.7994,0.8026,0.7981,0.7994,81216.0 +1698041520000,0.7999,0.8001,0.7982,0.7986,8389.0 +1698041580000,0.7986,0.799,0.7967,0.7972,12875.0 +1698041640000,0.7973,0.7976,0.797,0.7973,2858.0 +1698041700000,0.7974,0.7978,0.7961,0.7962,8405.0 +1698041760000,0.7962,0.7963,0.7946,0.7949,8377.0 +1698041820000,0.7946,0.795,0.7943,0.7948,21359.0 +1698041880000,0.7945,0.795,0.7926,0.7926,14432.0 +1698041940000,0.7928,0.795,0.7928,0.7945,24577.0 +1698042000000,0.7945,0.7945,0.7936,0.7945,9516.0 +1698042060000,0.7942,0.7946,0.7924,0.7925,11122.0 +1698042120000,0.7926,0.7931,0.7922,0.7923,5934.0 +1698042180000,0.7923,0.7935,0.7917,0.7933,5589.0 +1698042240000,0.7935,0.7942,0.7931,0.7942,2022.0 +1698042300000,0.7943,0.7948,0.7941,0.7947,6103.0 +1698042360000,0.7946,0.7952,0.7942,0.7945,11073.0 +1698042420000,0.7944,0.7944,0.7923,0.7927,8511.0 +1698042480000,0.7927,0.7934,0.7918,0.7926,10346.0 +1698042540000,0.7927,0.7932,0.7924,0.7932,5440.0 +1698042600000,0.7933,0.7933,0.7924,0.7924,2338.0 +1698042660000,0.7924,0.7924,0.7907,0.7908,13901.0 +1698042720000,0.7909,0.792,0.79,0.7904,15615.0 +1698042780000,0.7904,0.7907,0.7885,0.7898,25715.0 +1698042840000,0.7898,0.7903,0.7871,0.7891,44905.0 +1698042900000,0.7891,0.7911,0.7887,0.7903,15106.0 +1698042960000,0.7906,0.7913,0.7906,0.7908,2810.0 +1698043020000,0.7909,0.7913,0.7898,0.7898,7729.0 +1698043080000,0.7903,0.7907,0.7877,0.7895,20190.0 +1698043140000,0.7891,0.7894,0.7887,0.7893,2806.0 +1698043200000,0.7893,0.7896,0.7893,0.7894,2039.0 +1698043260000,0.7894,0.7897,0.7886,0.7886,6295.0 +1698043320000,0.7886,0.7898,0.7877,0.7896,12182.0 +1698043380000,0.7898,0.79,0.7896,0.7896,11805.0 +1698043440000,0.7895,0.7897,0.7888,0.7895,2726.0 +1698043500000,0.7896,0.7902,0.7896,0.7901,4264.0 +1698043560000,0.7901,0.7913,0.7898,0.7913,10727.0 +1698043620000,0.7908,0.7911,0.7891,0.79,5439.0 +1698043680000,0.79,0.79,0.7888,0.7888,1767.0 +1698043740000,0.7887,0.7902,0.7887,0.7902,4850.0 +1698043800000,0.7901,0.7908,0.7899,0.7899,9662.0 +1698043860000,0.7899,0.7899,0.789,0.789,1141.0 +1698043920000,0.789,0.7893,0.7877,0.7881,3449.0 +1698043980000,0.7877,0.7879,0.7863,0.7875,6732.0 +1698044040000,0.7878,0.7888,0.7875,0.7886,7003.0 +1698044100000,0.7887,0.7887,0.7881,0.7881,1944.0 +1698044160000,0.7881,0.7885,0.7878,0.788,5825.0 +1698044220000,0.788,0.7886,0.7872,0.7879,10246.0 +1698044280000,0.7879,0.788,0.7853,0.7853,14730.0 +1698044340000,0.7854,0.786,0.784,0.7851,17769.0 +1698044400000,0.7843,0.7856,0.7835,0.7844,23279.0 +1698044460000,0.7845,0.7849,0.7786,0.7822,207087.0 +1698044520000,0.7824,0.7829,0.7734,0.78,298486.0 +1698044580000,0.7796,0.7808,0.7795,0.7801,69465.0 +1698044640000,0.7803,0.7829,0.7803,0.7828,37558.0 +1698044700000,0.7829,0.784,0.7828,0.7829,47895.0 +1698044760000,0.7829,0.7837,0.7817,0.7825,31132.0 +1698044820000,0.7817,0.7817,0.7773,0.7783,53868.0 +1698044880000,0.7785,0.7804,0.7781,0.7802,24228.0 +1698044940000,0.78,0.7817,0.7796,0.781,30273.0 +1698045000000,0.781,0.781,0.7777,0.7797,33041.0 +1698045060000,0.7797,0.7801,0.7794,0.78,5506.0 +1698045120000,0.7801,0.7801,0.7788,0.7793,6520.0 +1698045180000,0.7792,0.7807,0.7792,0.7806,11122.0 +1698045240000,0.7805,0.7815,0.7803,0.7809,15128.0 +1698045300000,0.7811,0.7813,0.7807,0.781,2431.0 +1698045360000,0.7809,0.781,0.7802,0.7809,8822.0 +1698045420000,0.7809,0.7832,0.7809,0.7832,18890.0 +1698045480000,0.7827,0.7835,0.7822,0.7831,5705.0 +1698045540000,0.7831,0.7831,0.7819,0.782,15465.0 +1698045600000,0.7821,0.7823,0.7815,0.7815,20469.0 +1698045660000,0.7814,0.7814,0.7808,0.7808,1508.0 +1698045720000,0.7809,0.7815,0.7808,0.781,3139.0 +1698045780000,0.7813,0.7815,0.7808,0.7813,7034.0 +1698045840000,0.7814,0.7815,0.7811,0.7812,1435.0 +1698045900000,0.7811,0.7811,0.7797,0.7797,20005.0 +1698045960000,0.7799,0.7802,0.7796,0.7801,6377.0 +1698046020000,0.78,0.7802,0.7789,0.7792,22989.0 +1698046080000,0.7795,0.7798,0.7789,0.7793,9844.0 +1698046140000,0.7793,0.7795,0.7783,0.7793,19835.0 +1698046200000,0.7789,0.7793,0.7785,0.7792,16819.0 +1698046260000,0.7792,0.7801,0.7784,0.7801,22280.0 +1698046320000,0.7798,0.7804,0.7793,0.7804,3971.0 +1698046380000,0.7802,0.7823,0.7801,0.7816,17008.0 +1698046440000,0.7815,0.7819,0.7808,0.7815,7170.0 +1698046500000,0.7812,0.7815,0.7806,0.7808,4651.0 +1698046560000,0.7807,0.7808,0.7801,0.7807,6455.0 +1698046620000,0.7805,0.7814,0.7797,0.7803,16691.0 +1698046680000,0.7798,0.7817,0.7798,0.7812,35184.0 +1698046740000,0.781,0.7821,0.78,0.7803,23011.0 +1698046800000,0.78,0.7801,0.7791,0.7796,7973.0 +1698046860000,0.7796,0.7799,0.7795,0.7799,1734.0 +1698046920000,0.7798,0.7798,0.7788,0.779,4044.0 +1698046980000,0.7788,0.7813,0.7788,0.7812,36942.0 +1698047040000,0.7813,0.7816,0.7811,0.7812,6224.0 +1698047100000,0.7809,0.7829,0.7809,0.7821,9515.0 +1698047160000,0.7822,0.7833,0.7815,0.782,11548.0 +1698047220000,0.7821,0.7822,0.7817,0.7822,3279.0 +1698047280000,0.782,0.7824,0.781,0.781,8641.0 +1698047340000,0.7811,0.782,0.7808,0.7814,6394.0 +1698047400000,0.7811,0.7813,0.7803,0.7803,6378.0 +1698047460000,0.7804,0.7805,0.7784,0.7784,9514.0 +1698047520000,0.7784,0.7784,0.7763,0.7764,25473.0 +1698047580000,0.7766,0.7776,0.7765,0.7767,17582.0 +1698047640000,0.7771,0.7773,0.759,0.7648,542342.0 +1698047700000,0.7648,0.7758,0.7647,0.7735,187042.0 +1698047760000,0.7735,0.776,0.7725,0.7752,72863.0 +1698047820000,0.7752,0.7758,0.7705,0.772,145154.0 +1698047880000,0.7717,0.7724,0.7697,0.7703,58357.0 +1698047940000,0.7699,0.7724,0.7697,0.7724,22989.0 +1698048000000,0.7723,0.7729,0.7713,0.7724,27997.0 +1698048060000,0.7724,0.7724,0.7704,0.7704,25594.0 +1698048120000,0.7705,0.7712,0.7702,0.7702,8533.0 +1698048180000,0.77,0.7705,0.7688,0.7691,33062.0 +1698048240000,0.7689,0.7711,0.7689,0.7708,27491.0 +1698048300000,0.771,0.7737,0.771,0.7733,28500.0 +1698048360000,0.7734,0.7746,0.7733,0.7739,25493.0 +1698048420000,0.7737,0.7742,0.7736,0.7742,17308.0 +1698048480000,0.7741,0.7754,0.7741,0.7753,24311.0 +1698048540000,0.7753,0.777,0.7749,0.7762,36562.0 +1698048600000,0.7763,0.7769,0.7752,0.7764,20205.0 +1698048660000,0.7764,0.7765,0.7751,0.7755,9035.0 +1698048720000,0.7754,0.7767,0.7746,0.7761,24117.0 +1698048780000,0.776,0.7769,0.7746,0.7763,56192.0 +1698048840000,0.7764,0.777,0.774,0.774,29025.0 +1698048900000,0.774,0.7749,0.7738,0.7743,21039.0 +1698048960000,0.7743,0.7749,0.7739,0.7747,13208.0 +1698049020000,0.7745,0.775,0.7742,0.7746,13608.0 +1698049080000,0.7746,0.7749,0.7738,0.7741,6742.0 +1698049140000,0.7742,0.7746,0.7738,0.7743,10478.0 +1698049200000,0.7745,0.7749,0.774,0.7744,20601.0 +1698049260000,0.7744,0.7744,0.7739,0.7739,7270.0 +1698049320000,0.774,0.7741,0.7727,0.7727,14507.0 +1698049380000,0.7728,0.7746,0.7728,0.7746,15882.0 +1698049440000,0.7744,0.7748,0.7741,0.7748,4695.0 +1698049500000,0.7742,0.7747,0.7738,0.7747,8611.0 +1698049560000,0.775,0.7752,0.7749,0.7749,6420.0 +1698049620000,0.775,0.7753,0.775,0.7752,9671.0 +1698049680000,0.7752,0.7756,0.775,0.7754,6821.0 +1698049740000,0.7756,0.7756,0.7754,0.7756,2642.0 +1698049800000,0.7756,0.776,0.7755,0.7755,7668.0 +1698049860000,0.7755,0.7756,0.7753,0.7756,3531.0 +1698049920000,0.7756,0.7756,0.7743,0.7743,18932.0 +1698049980000,0.7744,0.7747,0.7742,0.7743,8642.0 +1698050040000,0.7747,0.7747,0.7742,0.7744,6133.0 +1698050100000,0.7744,0.7748,0.7694,0.7711,88983.0 +1698050160000,0.7714,0.7715,0.771,0.7711,13841.0 +1698050220000,0.7711,0.7723,0.7709,0.7722,13719.0 +1698050280000,0.7723,0.7726,0.772,0.7725,13330.0 +1698050340000,0.7724,0.7733,0.7724,0.7733,8420.0 +1698050400000,0.7734,0.7736,0.7732,0.7736,2051.0 +1698050460000,0.7735,0.7749,0.7731,0.7746,40414.0 +1698050520000,0.7747,0.7751,0.7746,0.775,13963.0 +1698050580000,0.7751,0.7755,0.775,0.7751,25672.0 +1698050640000,0.7751,0.7757,0.7748,0.775,12989.0 +1698050700000,0.7751,0.7755,0.774,0.7744,20025.0 +1698050760000,0.7742,0.7751,0.7739,0.7748,17941.0 +1698050820000,0.7749,0.7781,0.7747,0.7774,109626.0 +1698050880000,0.7775,0.7788,0.7773,0.7777,16272.0 +1698050940000,0.7775,0.7778,0.7763,0.7775,18523.0 +1698051000000,0.7775,0.7792,0.7767,0.7785,29053.0 +1698051060000,0.7786,0.7789,0.7779,0.7787,7630.0 +1698051120000,0.7787,0.779,0.7781,0.779,5494.0 +1698051180000,0.7787,0.7801,0.7786,0.779,22340.0 +1698051240000,0.779,0.7795,0.7789,0.7794,5452.0 +1698051300000,0.7791,0.7792,0.7783,0.7786,8760.0 +1698051360000,0.7789,0.7806,0.7789,0.7798,27125.0 +1698051420000,0.7797,0.7798,0.779,0.7795,22644.0 +1698051480000,0.7797,0.7803,0.7796,0.7803,7631.0 +1698051540000,0.7806,0.7808,0.779,0.7794,14961.0 +1698051600000,0.7794,0.7798,0.7771,0.7771,18135.0 +1698051660000,0.7772,0.7793,0.777,0.7789,39985.0 +1698051720000,0.779,0.779,0.7784,0.7789,5244.0 +1698051780000,0.7787,0.7815,0.7787,0.7805,42781.0 +1698051840000,0.7805,0.7809,0.7797,0.7803,8066.0 +1698051900000,0.7801,0.7806,0.78,0.7806,18175.0 +1698051960000,0.7806,0.781,0.7799,0.781,12231.0 +1698052020000,0.7807,0.781,0.7798,0.7798,12158.0 +1698052080000,0.7797,0.7803,0.7778,0.7794,45868.0 +1698052140000,0.7795,0.7795,0.7787,0.7793,12189.0 +1698052200000,0.7793,0.7795,0.7788,0.7788,4730.0 +1698052260000,0.7789,0.7791,0.7778,0.7781,12835.0 +1698052320000,0.7783,0.7788,0.7758,0.7767,52582.0 +1698052380000,0.7767,0.7783,0.7767,0.7772,25195.0 +1698052440000,0.7774,0.7775,0.7769,0.777,5238.0 +1698052500000,0.7769,0.7775,0.7765,0.7765,7129.0 +1698052560000,0.7764,0.7769,0.7759,0.7769,3028.0 +1698052620000,0.7768,0.7771,0.7767,0.7769,1233.0 +1698052680000,0.7769,0.7773,0.7767,0.777,6168.0 +1698052740000,0.7771,0.7771,0.7756,0.7758,4777.0 +1698052800000,0.7761,0.7761,0.7748,0.7748,11122.0 +1698052860000,0.7751,0.7751,0.7721,0.7733,24568.0 +1698052920000,0.7733,0.7743,0.7726,0.774,8419.0 +1698052980000,0.7743,0.7746,0.7737,0.7745,6374.0 +1698053040000,0.7742,0.7742,0.7737,0.7738,4062.0 +1698053100000,0.7739,0.7743,0.7736,0.7742,4229.0 +1698053160000,0.7741,0.7746,0.7727,0.7736,22579.0 +1698053220000,0.7737,0.7739,0.7734,0.7737,3936.0 +1698053280000,0.7736,0.7736,0.7699,0.7705,35030.0 +1698053340000,0.7709,0.7715,0.7684,0.7706,42873.0 +1698053400000,0.7703,0.7716,0.768,0.769,31347.0 +1698053460000,0.7689,0.7698,0.7656,0.7689,69028.0 +1698053520000,0.7688,0.7689,0.7657,0.7683,42280.0 +1698053580000,0.7681,0.7683,0.7649,0.766,19054.0 +1698053640000,0.7659,0.767,0.7655,0.7667,24765.0 +1698053700000,0.7665,0.7684,0.7665,0.7676,4303.0 +1698053760000,0.7674,0.7674,0.7651,0.7671,13942.0 +1698053820000,0.7668,0.7716,0.7666,0.7713,122281.0 +1698053880000,0.7716,0.7724,0.7716,0.7722,33162.0 +1698053940000,0.7721,0.7721,0.7713,0.7713,8424.0 +1698054000000,0.7713,0.772,0.7707,0.771,8332.0 +1698054060000,0.7706,0.7709,0.7702,0.7703,7297.0 +1698054120000,0.7703,0.7725,0.7703,0.7725,7960.0 +1698054180000,0.7721,0.7721,0.7705,0.7706,4501.0 +1698054240000,0.7707,0.7713,0.7706,0.7712,4075.0 +1698054300000,0.771,0.771,0.7692,0.7692,11793.0 +1698054360000,0.7691,0.7704,0.7673,0.7673,12598.0 +1698054420000,0.7674,0.7689,0.7657,0.7666,22245.0 +1698054480000,0.7665,0.7679,0.7655,0.7678,13336.0 +1698054540000,0.7676,0.7684,0.7673,0.7684,10073.0 +1698054600000,0.7685,0.7694,0.768,0.7694,6881.0 +1698054660000,0.7694,0.7704,0.7689,0.7704,6896.0 +1698054720000,0.7703,0.7703,0.7686,0.7686,5595.0 +1698054780000,0.7686,0.7689,0.7678,0.7688,17606.0 +1698054840000,0.7688,0.7688,0.7682,0.7684,2290.0 +1698054900000,0.7683,0.7696,0.7682,0.7696,6081.0 +1698054960000,0.7697,0.7701,0.7695,0.7698,8506.0 +1698055020000,0.7695,0.7697,0.7683,0.7683,9818.0 +1698055080000,0.7684,0.7687,0.7678,0.7681,8422.0 +1698055140000,0.7683,0.7689,0.7679,0.7685,6651.0 +1698055200000,0.7684,0.7691,0.7679,0.7685,9665.0 +1698055260000,0.7683,0.769,0.7677,0.7688,7594.0 +1698055320000,0.7686,0.7691,0.7679,0.7689,14832.0 +1698055380000,0.7689,0.7711,0.7689,0.7708,21202.0 +1698055440000,0.7706,0.7709,0.7702,0.7704,7805.0 +1698055500000,0.7706,0.7711,0.7705,0.7706,4983.0 +1698055560000,0.7707,0.7723,0.7707,0.7721,8089.0 +1698055620000,0.772,0.7726,0.7719,0.7724,9820.0 +1698055680000,0.7725,0.7737,0.7724,0.7731,22195.0 +1698055740000,0.7733,0.7739,0.7732,0.7738,6721.0 +1698055800000,0.7737,0.7737,0.7732,0.7732,5502.0 +1698055860000,0.7732,0.7733,0.7726,0.7733,3615.0 +1698055920000,0.773,0.7732,0.7729,0.7731,1852.0 +1698055980000,0.773,0.7737,0.7729,0.7734,3703.0 +1698056040000,0.7732,0.7732,0.7729,0.7731,919.0 +1698056100000,0.7732,0.7736,0.7732,0.7735,1614.0 +1698056160000,0.7735,0.7738,0.7732,0.7737,7879.0 +1698056220000,0.7737,0.7744,0.7736,0.7744,3780.0 +1698056280000,0.774,0.7745,0.774,0.7745,1278.0 +1698056340000,0.7744,0.7746,0.7744,0.7746,877.0 +1698056400000,0.7747,0.7748,0.7739,0.7739,4588.0 +1698056460000,0.7739,0.7739,0.7731,0.7734,15059.0 +1698056520000,0.7736,0.7738,0.7733,0.7733,3491.0 +1698056580000,0.7735,0.7739,0.7721,0.7735,21611.0 +1698056640000,0.7732,0.7733,0.773,0.7733,1174.0 +1698056700000,0.7732,0.7733,0.7729,0.773,2197.0 +1698056760000,0.773,0.773,0.7727,0.773,3127.0 +1698056820000,0.7729,0.7732,0.7727,0.7731,1787.0 +1698056880000,0.7731,0.7732,0.7722,0.7722,4615.0 +1698056940000,0.7721,0.7724,0.7719,0.7724,4038.0 +1698057000000,0.7725,0.7728,0.7725,0.7726,2365.0 +1698057060000,0.7726,0.7735,0.7726,0.7735,5261.0 +1698057120000,0.7736,0.7736,0.7728,0.7728,2953.0 +1698057180000,0.7728,0.7728,0.772,0.7721,11958.0 +1698057240000,0.7719,0.7722,0.7716,0.772,2251.0 +1698057300000,0.7719,0.7721,0.7702,0.7702,4540.0 +1698057360000,0.7701,0.7701,0.7691,0.7697,7543.0 +1698057420000,0.7697,0.7698,0.7689,0.7695,4515.0 +1698057480000,0.7692,0.7696,0.7692,0.7692,2585.0 +1698057540000,0.7695,0.7704,0.7691,0.7703,3951.0 +1698057600000,0.7701,0.7705,0.7692,0.7701,6503.0 +1698057660000,0.77,0.7704,0.7699,0.7699,5109.0 +1698057720000,0.7699,0.77,0.7689,0.7693,6936.0 +1698057780000,0.7694,0.7696,0.7693,0.7694,1066.0 +1698057840000,0.7689,0.771,0.7687,0.7705,8795.0 +1698057900000,0.7701,0.7701,0.7696,0.7696,818.0 +1698057960000,0.7697,0.7697,0.769,0.769,3671.0 +1698058020000,0.7695,0.7698,0.7693,0.7698,1305.0 +1698058080000,0.7695,0.7701,0.7695,0.7699,1600.0 +1698058140000,0.7699,0.7699,0.7692,0.7698,6842.0 +1698058200000,0.7697,0.7704,0.7695,0.7703,14926.0 +1698058260000,0.7702,0.7702,0.7694,0.7696,9384.0 +1698058320000,0.7694,0.7694,0.7688,0.769,2629.0 +1698058380000,0.7688,0.769,0.7688,0.769,1046.0 +1698058440000,0.769,0.7691,0.7689,0.7689,270.0 +1698058500000,0.769,0.7699,0.7689,0.7694,3924.0 +1698058560000,0.7691,0.7702,0.7691,0.7701,6652.0 +1698058620000,0.7697,0.7699,0.7695,0.7697,621.0 +1698058680000,0.7696,0.7696,0.7692,0.7692,2243.0 +1698058740000,0.7691,0.7693,0.769,0.7692,409.0 +1698058800000,0.7693,0.7693,0.7686,0.7691,3388.0 +1698058860000,0.7688,0.7702,0.7688,0.7696,3100.0 +1698058920000,0.7697,0.771,0.7696,0.7701,5114.0 +1698058980000,0.7703,0.7707,0.77,0.7702,3514.0 +1698059040000,0.7705,0.7708,0.7703,0.7708,1361.0 +1698059100000,0.7706,0.7715,0.7706,0.7715,5213.0 +1698059160000,0.7716,0.7718,0.7708,0.7709,4161.0 +1698059220000,0.7708,0.7711,0.7707,0.7708,1386.0 +1698059280000,0.7707,0.7707,0.7703,0.7703,364.0 +1698059340000,0.77,0.77,0.7698,0.7698,754.0 +1698059400000,0.7697,0.77,0.7692,0.7693,9876.0 +1698059460000,0.7692,0.7692,0.7688,0.7691,2489.0 +1698059520000,0.7692,0.7696,0.769,0.7696,2459.0 +1698059580000,0.7697,0.7703,0.7696,0.7699,8508.0 +1698059640000,0.7701,0.7701,0.7691,0.7699,14744.0 +1698059700000,0.77,0.7708,0.7697,0.7706,15359.0 +1698059760000,0.7706,0.7706,0.7703,0.7703,2053.0 +1698059820000,0.7702,0.7703,0.77,0.7701,3902.0 +1698059880000,0.7702,0.7705,0.7701,0.7704,5494.0 +1698059940000,0.7704,0.7714,0.7704,0.771,13340.0 +1698060000000,0.7711,0.7719,0.7711,0.7716,14252.0 +1698060060000,0.7715,0.7718,0.7715,0.7718,4046.0 +1698060120000,0.7718,0.7719,0.7713,0.7715,2757.0 +1698060180000,0.7715,0.7715,0.7713,0.7715,5380.0 +1698060240000,0.7714,0.7714,0.7707,0.7707,4612.0 +1698060300000,0.771,0.7712,0.7709,0.7712,5261.0 +1698060360000,0.7713,0.7718,0.7713,0.7717,7214.0 +1698060420000,0.7717,0.7717,0.7713,0.7715,4484.0 +1698060480000,0.7715,0.7717,0.7711,0.7715,4441.0 +1698060540000,0.7715,0.7715,0.7713,0.7714,5864.0 +1698060600000,0.7714,0.7722,0.7714,0.7716,12384.0 +1698060660000,0.7716,0.7717,0.7716,0.7716,3239.0 +1698060720000,0.7716,0.7718,0.7713,0.7717,11857.0 +1698060780000,0.7715,0.7718,0.7714,0.7718,4620.0 +1698060840000,0.7717,0.7719,0.7717,0.7717,1862.0 +1698060900000,0.7717,0.7733,0.7717,0.7725,21878.0 +1698060960000,0.7725,0.773,0.7721,0.7728,19599.0 +1698061020000,0.7727,0.7739,0.7727,0.7737,24845.0 +1698061080000,0.7737,0.7746,0.7733,0.7741,32401.0 +1698061140000,0.7742,0.7743,0.7739,0.7742,13425.0 +1698061200000,0.7743,0.7756,0.7736,0.7751,68438.0 +1698061260000,0.7752,0.7763,0.7751,0.7763,22905.0 +1698061320000,0.7762,0.7819,0.776,0.7807,147465.0 +1698061380000,0.7806,0.7808,0.779,0.7795,39098.0 +1698061440000,0.7792,0.7796,0.7781,0.7781,17579.0 +1698061500000,0.7784,0.7784,0.7763,0.7763,15800.0 +1698061560000,0.7768,0.7772,0.7748,0.7752,60047.0 +1698061620000,0.7747,0.7754,0.7739,0.7754,15992.0 +1698061680000,0.7751,0.7751,0.7746,0.775,2645.0 +1698061740000,0.775,0.7762,0.7742,0.7747,18955.0 +1698061800000,0.7747,0.7753,0.774,0.7744,12680.0 +1698061860000,0.7744,0.775,0.7744,0.7745,20012.0 +1698061920000,0.7746,0.7747,0.7727,0.7728,48441.0 +1698061980000,0.7729,0.7734,0.7724,0.7724,15333.0 +1698062040000,0.7724,0.7725,0.7703,0.7703,21625.0 +1698062100000,0.7709,0.7713,0.7703,0.7705,13454.0 +1698062160000,0.7706,0.771,0.7704,0.7709,4109.0 +1698062220000,0.7709,0.7709,0.7704,0.7705,1160.0 +1698062280000,0.7704,0.7712,0.7704,0.7712,5755.0 +1698062340000,0.771,0.7717,0.771,0.7714,4532.0 +1698062400000,0.7716,0.7721,0.7711,0.7712,5717.0 +1698062460000,0.7713,0.7717,0.7709,0.7716,5482.0 +1698062520000,0.7716,0.7731,0.7712,0.7731,10906.0 +1698062580000,0.7728,0.7735,0.7719,0.7723,22361.0 +1698062640000,0.772,0.7728,0.772,0.7727,905.0 +1698062700000,0.7726,0.7741,0.7724,0.7735,21010.0 +1698062760000,0.7737,0.7742,0.7728,0.7728,4919.0 +1698062820000,0.773,0.7745,0.773,0.7734,28234.0 +1698062880000,0.7734,0.7735,0.7731,0.7734,1334.0 +1698062940000,0.7734,0.7743,0.7732,0.7741,14133.0 +1698063000000,0.7741,0.7743,0.7732,0.774,10584.0 +1698063060000,0.7735,0.774,0.7732,0.774,4623.0 +1698063120000,0.7735,0.774,0.7732,0.7732,7546.0 +1698063180000,0.7732,0.7735,0.773,0.773,1560.0 +1698063240000,0.7725,0.7732,0.7725,0.7729,2322.0 +1698063300000,0.7731,0.7734,0.7724,0.7726,6508.0 +1698063360000,0.7726,0.7734,0.7721,0.7734,10058.0 +1698063420000,0.7732,0.7749,0.7732,0.7748,7813.0 +1698063480000,0.7748,0.777,0.7746,0.7763,30936.0 +1698063540000,0.7761,0.7761,0.775,0.775,16927.0 +1698063600000,0.775,0.7751,0.7742,0.7749,6141.0 +1698063660000,0.7753,0.7759,0.7753,0.7756,1893.0 +1698063720000,0.7757,0.7783,0.7749,0.7781,39396.0 +1698063780000,0.7782,0.7817,0.7781,0.7815,134066.0 +1698063840000,0.7816,0.7863,0.7815,0.7835,148710.0 +1698063900000,0.7833,0.7863,0.7825,0.7843,86900.0 +1698063960000,0.784,0.784,0.7817,0.7826,26953.0 +1698064020000,0.7824,0.7829,0.7804,0.7815,16324.0 +1698064080000,0.7811,0.7825,0.7809,0.7815,28609.0 +1698064140000,0.7815,0.7828,0.7812,0.7814,20544.0 +1698064200000,0.7813,0.7825,0.781,0.7821,10741.0 +1698064260000,0.782,0.782,0.7806,0.7811,6865.0 +1698064320000,0.7809,0.781,0.7782,0.7792,68295.0 +1698064380000,0.7789,0.7797,0.7782,0.7784,10690.0 +1698064440000,0.7784,0.7792,0.778,0.7785,20560.0 +1698064500000,0.7784,0.7786,0.7781,0.7781,3379.0 +1698064560000,0.7783,0.7783,0.778,0.7783,1491.0 +1698064620000,0.7785,0.7785,0.7773,0.7778,15572.0 +1698064680000,0.778,0.7782,0.7768,0.7778,13771.0 +1698064740000,0.7775,0.7776,0.7768,0.777,2552.0 +1698064800000,0.7771,0.7784,0.7771,0.7776,9068.0 +1698064860000,0.7776,0.7782,0.7776,0.778,5028.0 +1698064920000,0.7779,0.7779,0.7779,0.7779,249.0 +1698064980000,0.7777,0.7784,0.7777,0.778,3138.0 +1698065040000,0.7779,0.7779,0.7776,0.7778,1525.0 +1698065100000,0.778,0.7787,0.778,0.7781,5380.0 +1698065160000,0.7783,0.7797,0.7782,0.7794,6643.0 +1698065220000,0.7795,0.7798,0.7793,0.7793,2231.0 +1698065280000,0.7798,0.7798,0.7784,0.7787,8762.0 +1698065340000,0.7787,0.7793,0.7784,0.7785,5442.0 +1698065400000,0.7785,0.7789,0.7784,0.7787,1160.0 +1698065460000,0.7786,0.7791,0.7785,0.7788,3327.0 +1698065520000,0.7786,0.779,0.7784,0.7789,6187.0 +1698065580000,0.7789,0.7794,0.7788,0.7791,3475.0 +1698065640000,0.779,0.779,0.7784,0.7786,912.0 +1698065700000,0.7784,0.7784,0.7774,0.7774,5727.0 +1698065760000,0.7774,0.7782,0.7774,0.7782,4888.0 +1698065820000,0.7782,0.7791,0.7782,0.7791,2883.0 +1698065880000,0.779,0.7793,0.7771,0.7793,34616.0 +1698065940000,0.7788,0.7802,0.7785,0.7801,7739.0 +1698066000000,0.7801,0.7805,0.7797,0.7798,6438.0 +1698066060000,0.7798,0.7798,0.7782,0.7782,648.0 +1698066120000,0.778,0.7787,0.777,0.7778,10437.0 +1698066180000,0.7773,0.7779,0.7762,0.7762,19659.0 +1698066240000,0.7765,0.7767,0.7763,0.7767,2368.0 +1698066300000,0.7767,0.7767,0.776,0.7762,6533.0 +1698066360000,0.7762,0.7769,0.7762,0.7766,6458.0 +1698066420000,0.777,0.7777,0.777,0.7777,2212.0 +1698066480000,0.7779,0.7788,0.7779,0.7788,1550.0 +1698066540000,0.7788,0.7796,0.7788,0.7793,2714.0 +1698066600000,0.7793,0.7795,0.7787,0.779,2219.0 +1698066660000,0.7791,0.7793,0.7791,0.7793,146.0 +1698066720000,0.7792,0.7804,0.7791,0.7798,17145.0 +1698066780000,0.7796,0.78,0.7783,0.7784,8950.0 +1698066840000,0.7783,0.7787,0.7779,0.7787,6823.0 +1698066900000,0.7782,0.779,0.7772,0.7772,6430.0 +1698066960000,0.7773,0.778,0.7772,0.7773,4164.0 +1698067020000,0.7774,0.7774,0.7764,0.7765,2561.0 +1698067080000,0.7765,0.7798,0.7764,0.7787,28213.0 +1698067140000,0.7787,0.7805,0.7777,0.7777,28769.0 +1698067200000,0.7777,0.7782,0.7772,0.7778,4638.0 +1698067260000,0.7779,0.7789,0.7773,0.7789,13837.0 +1698067320000,0.7785,0.7811,0.7784,0.7805,14154.0 +1698067380000,0.7802,0.7809,0.7781,0.7781,20121.0 +1698067440000,0.7776,0.7782,0.7772,0.7782,6877.0 +1698067500000,0.778,0.778,0.7752,0.7761,60058.0 +1698067560000,0.7762,0.7763,0.7691,0.774,96453.0 +1698067620000,0.774,0.7745,0.7728,0.7738,20968.0 +1698067680000,0.7736,0.774,0.7727,0.7738,11342.0 +1698067740000,0.7737,0.7738,0.7706,0.7718,42535.0 +1698067800000,0.7716,0.772,0.771,0.771,10705.0 +1698067860000,0.771,0.7712,0.7685,0.7685,28525.0 +1698067920000,0.7691,0.7696,0.7682,0.7691,15078.0 +1698067980000,0.7686,0.7698,0.7677,0.7697,36429.0 +1698068040000,0.7694,0.7698,0.7674,0.7686,35404.0 +1698068100000,0.7683,0.7691,0.768,0.7689,17168.0 +1698068160000,0.7686,0.7687,0.7664,0.7667,9813.0 +1698068220000,0.7669,0.7682,0.7654,0.7666,16915.0 +1698068280000,0.7666,0.7687,0.766,0.7678,36678.0 +1698068340000,0.7681,0.769,0.7674,0.7685,22660.0 +1698068400000,0.7683,0.7692,0.7679,0.7687,10537.0 +1698068460000,0.7686,0.7692,0.7684,0.7691,4825.0 +1698068520000,0.7696,0.7702,0.7683,0.7691,17083.0 +1698068580000,0.7692,0.7696,0.7684,0.7692,7950.0 +1698068640000,0.7692,0.7692,0.7677,0.7679,7430.0 +1698068700000,0.768,0.7699,0.7678,0.7693,19683.0 +1698068760000,0.7686,0.7689,0.7681,0.7684,3889.0 +1698068820000,0.7684,0.7693,0.768,0.7689,10936.0 +1698068880000,0.7688,0.7701,0.7688,0.7698,12911.0 +1698068940000,0.7699,0.7709,0.7699,0.7703,10274.0 +1698069000000,0.7704,0.771,0.7686,0.7687,6926.0 +1698069060000,0.769,0.769,0.7679,0.7682,3928.0 +1698069120000,0.768,0.7689,0.7678,0.7689,7908.0 +1698069180000,0.7686,0.7687,0.7685,0.7686,1530.0 +1698069240000,0.7685,0.7685,0.7674,0.7677,6351.0 +1698069300000,0.7678,0.7685,0.7675,0.7682,15122.0 +1698069360000,0.7682,0.7695,0.7682,0.769,6959.0 +1698069420000,0.7691,0.7697,0.7686,0.7694,5341.0 +1698069480000,0.7695,0.77,0.7693,0.7693,2203.0 +1698069540000,0.7694,0.7701,0.7688,0.7692,4494.0 +1698069600000,0.7692,0.7705,0.769,0.7697,7673.0 +1698069660000,0.7697,0.7708,0.7695,0.7703,3842.0 +1698069720000,0.7702,0.7702,0.7683,0.7685,7353.0 +1698069780000,0.7683,0.7687,0.7681,0.7687,3402.0 +1698069840000,0.7687,0.7702,0.7687,0.7702,1780.0 +1698069900000,0.7702,0.7712,0.7702,0.7711,3478.0 +1698069960000,0.771,0.771,0.77,0.7703,3095.0 +1698070020000,0.7703,0.772,0.7702,0.772,11093.0 +1698070080000,0.7717,0.7724,0.7713,0.772,2370.0 +1698070140000,0.7722,0.7728,0.772,0.7726,6549.0 +1698070200000,0.7725,0.7726,0.7719,0.7721,3083.0 +1698070260000,0.7722,0.7722,0.7718,0.7718,864.0 +1698070320000,0.7712,0.7715,0.7708,0.7713,1630.0 +1698070380000,0.7713,0.7717,0.7709,0.7715,2558.0 +1698070440000,0.7716,0.7727,0.7716,0.7726,2883.0 +1698070500000,0.7726,0.7728,0.7721,0.7721,2936.0 +1698070560000,0.772,0.7721,0.7714,0.7716,2344.0 +1698070620000,0.7719,0.7726,0.7719,0.7726,3070.0 +1698070680000,0.7725,0.7735,0.7722,0.7731,9893.0 +1698070740000,0.7732,0.774,0.773,0.773,5335.0 +1698070800000,0.7724,0.7737,0.7721,0.7733,6240.0 +1698070860000,0.7732,0.7739,0.7715,0.7715,8565.0 +1698070920000,0.7714,0.7721,0.7712,0.772,4969.0 +1698070980000,0.7721,0.7724,0.7718,0.7724,834.0 +1698071040000,0.7721,0.7723,0.7719,0.7723,482.0 +1698071100000,0.7722,0.7725,0.7717,0.7725,3070.0 +1698071160000,0.7726,0.7743,0.7726,0.7736,5612.0 +1698071220000,0.774,0.774,0.7728,0.7728,2687.0 +1698071280000,0.7728,0.7728,0.7724,0.7727,1192.0 +1698071340000,0.7726,0.7731,0.7726,0.7726,2868.0 +1698071400000,0.7727,0.774,0.7727,0.7734,7053.0 +1698071460000,0.7734,0.7734,0.7715,0.7719,6655.0 +1698071520000,0.7718,0.772,0.7716,0.772,2678.0 +1698071580000,0.772,0.772,0.7702,0.7709,5759.0 +1698071640000,0.7705,0.7706,0.7702,0.7704,4976.0 +1698071700000,0.7704,0.7704,0.7699,0.7702,3203.0 +1698071760000,0.7701,0.7703,0.77,0.7703,1121.0 +1698071820000,0.7702,0.7702,0.7696,0.7697,6483.0 +1698071880000,0.7696,0.7706,0.7693,0.7705,28851.0 +1698071940000,0.7705,0.7715,0.7705,0.7715,3454.0 +1698072000000,0.7715,0.772,0.7712,0.772,2071.0 +1698072060000,0.7723,0.7731,0.7723,0.7729,3055.0 +1698072120000,0.7726,0.7726,0.7716,0.7717,1342.0 +1698072180000,0.7717,0.772,0.7715,0.7719,945.0 +1698072240000,0.7716,0.7716,0.7709,0.7714,7898.0 +1698072300000,0.7714,0.7714,0.7704,0.7706,4192.0 +1698072360000,0.7707,0.7721,0.7706,0.7721,2792.0 +1698072420000,0.7722,0.7735,0.7722,0.7726,8412.0 +1698072480000,0.7722,0.7722,0.771,0.7711,16498.0 +1698072540000,0.7712,0.7715,0.7711,0.7711,2148.0 +1698072600000,0.7712,0.773,0.7712,0.773,8521.0 +1698072660000,0.7724,0.7724,0.7718,0.7723,7680.0 +1698072720000,0.7722,0.7733,0.772,0.7731,3105.0 +1698072780000,0.7731,0.774,0.7731,0.7732,7421.0 +1698072840000,0.7733,0.774,0.773,0.773,1972.0 +1698072900000,0.7734,0.7745,0.7733,0.7733,7732.0 +1698072960000,0.7734,0.7739,0.7732,0.7732,5968.0 +1698073020000,0.7729,0.7736,0.7728,0.7736,1832.0 +1698073080000,0.7734,0.774,0.7734,0.7736,4407.0 +1698073140000,0.7738,0.7739,0.773,0.7733,6740.0 +1698073200000,0.7735,0.7737,0.7726,0.7726,6255.0 +1698073260000,0.7725,0.7728,0.7721,0.7728,1658.0 +1698073320000,0.7728,0.774,0.7728,0.7738,373.0 +1698073380000,0.7736,0.7746,0.7736,0.7737,15425.0 +1698073440000,0.7737,0.774,0.773,0.773,3593.0 +1698073500000,0.773,0.7745,0.7729,0.7736,9799.0 +1698073560000,0.7736,0.7738,0.7704,0.7706,31901.0 +1698073620000,0.7706,0.7738,0.7702,0.7738,21167.0 +1698073680000,0.7741,0.7741,0.7737,0.774,1323.0 +1698073740000,0.7738,0.7741,0.773,0.7735,8826.0 +1698073800000,0.7737,0.7748,0.7737,0.7748,7416.0 +1698073860000,0.7749,0.7769,0.7749,0.7762,15047.0 +1698073920000,0.7764,0.7771,0.7761,0.777,2270.0 +1698073980000,0.7769,0.7769,0.7766,0.7767,1166.0 +1698074040000,0.7769,0.7773,0.776,0.7773,4829.0 +1698074100000,0.7773,0.7779,0.776,0.7778,20968.0 +1698074160000,0.778,0.7783,0.7759,0.7759,20815.0 +1698074220000,0.7764,0.777,0.7752,0.7756,12966.0 +1698074280000,0.7752,0.7759,0.7743,0.7754,10857.0 +1698074340000,0.7758,0.7774,0.7758,0.7766,10700.0 +1698074400000,0.7766,0.7773,0.7755,0.7772,23055.0 +1698074460000,0.7772,0.7773,0.7762,0.777,9297.0 +1698074520000,0.7776,0.7782,0.777,0.7782,3048.0 +1698074580000,0.7781,0.7797,0.7777,0.7786,14519.0 +1698074640000,0.7785,0.7793,0.7785,0.779,8133.0 +1698074700000,0.7789,0.7809,0.7788,0.7797,15143.0 +1698074760000,0.7799,0.782,0.7789,0.7789,26621.0 +1698074820000,0.779,0.7802,0.779,0.7794,3555.0 +1698074880000,0.7796,0.78,0.7792,0.7794,4238.0 +1698074940000,0.7797,0.7802,0.7791,0.7796,7097.0 +1698075000000,0.7792,0.7804,0.7785,0.7793,8797.0 +1698075060000,0.7791,0.7792,0.7786,0.7789,6033.0 +1698075120000,0.7791,0.7792,0.7779,0.7779,2690.0 +1698075180000,0.7779,0.7779,0.7763,0.7769,17231.0 +1698075240000,0.777,0.7778,0.7765,0.7777,9574.0 +1698075300000,0.7779,0.7789,0.7779,0.7789,5061.0 +1698075360000,0.7785,0.7785,0.7772,0.7773,6600.0 +1698075420000,0.7771,0.7785,0.7769,0.7781,10009.0 +1698075480000,0.7779,0.7781,0.7777,0.7779,2081.0 +1698075540000,0.778,0.7785,0.778,0.7782,1754.0 +1698075600000,0.7781,0.779,0.7781,0.7787,3188.0 +1698075660000,0.7788,0.779,0.7783,0.7788,6122.0 +1698075720000,0.7786,0.7797,0.7784,0.7789,5935.0 +1698075780000,0.7791,0.7794,0.7788,0.7788,2418.0 +1698075840000,0.7789,0.7789,0.778,0.7781,3548.0 +1698075900000,0.7782,0.7783,0.7762,0.7766,24492.0 +1698075960000,0.7764,0.7772,0.7761,0.7761,4807.0 +1698076020000,0.7761,0.7763,0.7757,0.7761,6144.0 +1698076080000,0.7762,0.7764,0.7759,0.7761,3344.0 +1698076140000,0.7762,0.7772,0.7761,0.7771,2951.0 +1698076200000,0.777,0.777,0.7763,0.7765,3336.0 +1698076260000,0.7765,0.7776,0.7765,0.7776,686.0 +1698076320000,0.7775,0.78,0.7774,0.7797,4570.0 +1698076380000,0.7798,0.7808,0.7797,0.7803,12413.0 +1698076440000,0.7804,0.7813,0.7797,0.7802,6890.0 +1698076500000,0.7801,0.7804,0.7766,0.777,9679.0 +1698076560000,0.7768,0.7786,0.7766,0.7786,2990.0 +1698076620000,0.7792,0.7794,0.7786,0.7791,1637.0 +1698076680000,0.7791,0.7807,0.7785,0.7786,14383.0 +1698076740000,0.7788,0.7818,0.7788,0.7818,32372.0 +1698076800000,0.7801,0.7808,0.7791,0.7807,24102.0 +1698076860000,0.7807,0.7849,0.7807,0.7849,69786.0 +1698076920000,0.7842,0.7849,0.7804,0.7804,21332.0 +1698076980000,0.7804,0.7813,0.7774,0.7784,42875.0 +1698077040000,0.778,0.779,0.7779,0.7787,7533.0 +1698077100000,0.7788,0.7796,0.778,0.7794,27899.0 +1698077160000,0.7796,0.781,0.7796,0.7804,10645.0 +1698077220000,0.7802,0.7806,0.7784,0.7792,19807.0 +1698077280000,0.7792,0.7801,0.7792,0.7794,19827.0 +1698077340000,0.7794,0.7794,0.7776,0.7784,42514.0 +1698077400000,0.7785,0.7788,0.7777,0.7784,11419.0 +1698077460000,0.7783,0.7788,0.7778,0.7782,4274.0 +1698077520000,0.7781,0.7788,0.7781,0.7784,12044.0 +1698077580000,0.7784,0.7784,0.7771,0.7771,5037.0 +1698077640000,0.7771,0.7775,0.7762,0.7767,12826.0 +1698077700000,0.7767,0.779,0.7767,0.7788,6517.0 +1698077760000,0.7788,0.7789,0.7787,0.7787,2159.0 +1698077820000,0.7787,0.78,0.7787,0.78,7364.0 +1698077880000,0.7798,0.7803,0.7797,0.7803,2370.0 +1698077940000,0.7802,0.7805,0.7785,0.7799,21957.0 +1698078000000,0.78,0.7802,0.7782,0.7789,15098.0 +1698078060000,0.7788,0.7792,0.7779,0.7779,14832.0 +1698078120000,0.7777,0.7784,0.7777,0.7783,3671.0 +1698078180000,0.7785,0.7786,0.7781,0.7781,15364.0 +1698078240000,0.7779,0.7784,0.7779,0.7784,1575.0 +1698078300000,0.7783,0.7789,0.7769,0.7775,4287.0 +1698078360000,0.7772,0.7772,0.776,0.776,6721.0 +1698078420000,0.776,0.7776,0.7756,0.7773,6335.0 +1698078480000,0.7773,0.7774,0.7767,0.7767,1889.0 +1698078540000,0.7764,0.7764,0.7749,0.7751,6021.0 +1698078600000,0.7753,0.7765,0.7749,0.7763,3893.0 +1698078660000,0.7763,0.7768,0.7754,0.7754,2989.0 +1698078720000,0.7753,0.7757,0.7722,0.7755,48026.0 +1698078780000,0.7757,0.7763,0.7753,0.7759,10308.0 +1698078840000,0.7758,0.7758,0.7749,0.7755,21921.0 +1698078900000,0.7754,0.7758,0.775,0.7751,16100.0 +1698078960000,0.7751,0.7765,0.7748,0.7764,24326.0 +1698079020000,0.7763,0.7772,0.7763,0.7771,12658.0 +1698079080000,0.7772,0.7784,0.7772,0.778,11277.0 +1698079140000,0.7781,0.7786,0.778,0.7782,4682.0 +1698079200000,0.7786,0.7791,0.7769,0.7771,14950.0 +1698079260000,0.7771,0.7778,0.7767,0.7773,8741.0 +1698079320000,0.7771,0.7782,0.777,0.7782,3484.0 +1698079380000,0.7779,0.7802,0.7779,0.7794,7462.0 +1698079440000,0.7796,0.7813,0.7787,0.7789,29013.0 +1698079500000,0.7791,0.78,0.7759,0.7768,28417.0 +1698079560000,0.777,0.7797,0.777,0.7789,6006.0 +1698079620000,0.7793,0.7804,0.7791,0.7793,17754.0 +1698079680000,0.7796,0.7798,0.7789,0.7797,9263.0 +1698079740000,0.7797,0.781,0.7794,0.7808,6624.0 +1698079800000,0.7809,0.7813,0.7794,0.7805,16830.0 +1698079860000,0.7807,0.7818,0.7803,0.7818,4024.0 +1698079920000,0.7813,0.7823,0.7813,0.7821,11099.0 +1698079980000,0.7823,0.7842,0.782,0.7839,19874.0 +1698080040000,0.784,0.7853,0.7839,0.7848,13219.0 +1698080100000,0.7846,0.787,0.7842,0.7864,12573.0 +1698080160000,0.7864,0.7877,0.786,0.7872,21201.0 +1698080220000,0.7872,0.7894,0.7872,0.7888,28436.0 +1698080280000,0.789,0.789,0.7859,0.7874,34886.0 +1698080340000,0.7873,0.7873,0.7852,0.7867,15790.0 +1698080400000,0.7867,0.7871,0.7829,0.7853,30498.0 +1698080460000,0.7853,0.7853,0.7827,0.7827,17379.0 +1698080520000,0.7829,0.7829,0.7811,0.7813,7882.0 +1698080580000,0.7813,0.7818,0.7806,0.7806,10571.0 +1698080640000,0.7809,0.7811,0.78,0.7811,24326.0 +1698080700000,0.7812,0.7836,0.7812,0.7835,9870.0 +1698080760000,0.7834,0.7835,0.7816,0.7816,27356.0 +1698080820000,0.7817,0.784,0.7817,0.784,11778.0 +1698080880000,0.7839,0.7848,0.7819,0.7823,28627.0 +1698080940000,0.7822,0.7834,0.7822,0.7833,5788.0 +1698081000000,0.7829,0.7832,0.7826,0.7831,3697.0 +1698081060000,0.7829,0.7829,0.7813,0.7816,7578.0 +1698081120000,0.7814,0.7829,0.7814,0.7826,7136.0 +1698081180000,0.7827,0.7827,0.7814,0.7825,11316.0 +1698081240000,0.7821,0.7823,0.7813,0.7823,4990.0 +1698081300000,0.7822,0.7823,0.78,0.78,5942.0 +1698081360000,0.78,0.7803,0.7763,0.7775,73842.0 +1698081420000,0.778,0.779,0.7775,0.7788,18807.0 +1698081480000,0.7788,0.7794,0.7783,0.7794,6274.0 +1698081540000,0.7793,0.7793,0.7782,0.7783,9834.0 +1698081600000,0.7783,0.7794,0.7777,0.7791,7122.0 +1698081660000,0.7792,0.7793,0.7782,0.7789,4330.0 +1698081720000,0.7791,0.7791,0.7783,0.7786,2034.0 +1698081780000,0.7786,0.7789,0.7779,0.778,4532.0 +1698081840000,0.778,0.7784,0.7778,0.7779,2212.0 +1698081900000,0.7778,0.7778,0.774,0.7755,20295.0 +1698081960000,0.7757,0.7767,0.7742,0.7747,21742.0 +1698082020000,0.7747,0.776,0.7744,0.7755,12225.0 +1698082080000,0.7753,0.7758,0.7707,0.7732,34328.0 +1698082140000,0.7735,0.7748,0.7728,0.7733,35202.0 +1698082200000,0.7734,0.7741,0.7725,0.773,11329.0 +1698082260000,0.773,0.7746,0.772,0.7746,42265.0 +1698082320000,0.7747,0.7747,0.7729,0.774,22063.0 +1698082380000,0.7739,0.7751,0.7739,0.7742,13469.0 +1698082440000,0.7743,0.7743,0.7732,0.7736,6185.0 +1698082500000,0.7737,0.775,0.7736,0.7748,9808.0 +1698082560000,0.7749,0.775,0.7746,0.7747,1957.0 +1698082620000,0.7747,0.7753,0.7745,0.7745,10551.0 +1698082680000,0.7745,0.7756,0.7742,0.775,9232.0 +1698082740000,0.775,0.7754,0.7748,0.7751,1427.0 +1698082800000,0.775,0.7759,0.7749,0.7756,2734.0 +1698082860000,0.7756,0.7757,0.7753,0.7755,1696.0 +1698082920000,0.7756,0.7761,0.7751,0.7753,2796.0 +1698082980000,0.7751,0.7756,0.7751,0.7752,3154.0 +1698083040000,0.7753,0.7754,0.7749,0.7749,1085.0 +1698083100000,0.7752,0.7757,0.7747,0.7756,3417.0 +1698083160000,0.7757,0.7757,0.7744,0.7748,7492.0 +1698083220000,0.7745,0.7751,0.7745,0.775,959.0 +1698083280000,0.7748,0.7761,0.7748,0.776,3136.0 +1698083340000,0.776,0.776,0.775,0.776,7362.0 +1698083400000,0.7763,0.7764,0.7754,0.7757,4630.0 +1698083460000,0.7754,0.7762,0.7754,0.7756,2280.0 +1698083520000,0.7754,0.776,0.775,0.7751,5281.0 +1698083580000,0.7754,0.7757,0.7754,0.7757,873.0 +1698083640000,0.7756,0.7758,0.7753,0.7758,550.0 +1698083700000,0.7757,0.7763,0.7756,0.7761,1406.0 +1698083760000,0.7763,0.7766,0.7763,0.7766,758.0 +1698083820000,0.7765,0.7765,0.7758,0.7758,1174.0 +1698083880000,0.776,0.776,0.7752,0.7753,6544.0 +1698083940000,0.7752,0.7752,0.7741,0.7741,4834.0 +1698084000000,0.774,0.7758,0.774,0.7749,5222.0 +1698084060000,0.775,0.7762,0.775,0.7755,4319.0 +1698084120000,0.7756,0.776,0.7749,0.775,7193.0 +1698084180000,0.7752,0.7765,0.7752,0.7762,2207.0 +1698084240000,0.7763,0.7771,0.7763,0.7767,1294.0 +1698084300000,0.7766,0.7769,0.7764,0.7766,1778.0 +1698084360000,0.7766,0.7766,0.7745,0.7755,23650.0 +1698084420000,0.7754,0.7756,0.7749,0.7751,5457.0 +1698084480000,0.7751,0.7752,0.7751,0.7752,750.0 +1698084540000,0.775,0.7758,0.775,0.7758,2180.0 +1698084600000,0.7755,0.7775,0.7755,0.7774,28792.0 +1698084660000,0.7774,0.7817,0.777,0.7793,77636.0 +1698084720000,0.7792,0.7796,0.7792,0.7792,1978.0 +1698084780000,0.7791,0.7798,0.7791,0.7796,8456.0 +1698084840000,0.7794,0.7805,0.7788,0.7802,8617.0 +1698084900000,0.7802,0.7803,0.7792,0.7798,10102.0 +1698084960000,0.7796,0.7801,0.7789,0.7789,6759.0 +1698085020000,0.7786,0.7796,0.7785,0.7788,3514.0 +1698085080000,0.7789,0.779,0.7778,0.778,757.0 +1698085140000,0.7778,0.7784,0.7778,0.7782,2244.0 +1698085200000,0.7782,0.7784,0.7769,0.7772,3725.0 +1698085260000,0.7775,0.7781,0.7771,0.7781,4238.0 +1698085320000,0.7779,0.7782,0.7777,0.778,897.0 +1698085380000,0.7777,0.7777,0.7772,0.7772,3793.0 +1698085440000,0.7774,0.7777,0.7774,0.7777,1081.0 +1698085500000,0.7776,0.7798,0.7769,0.7787,43711.0 +1698085560000,0.7781,0.7782,0.7775,0.7775,2857.0 +1698085620000,0.7774,0.7778,0.7774,0.7777,1648.0 +1698085680000,0.7772,0.7774,0.7769,0.7772,3591.0 +1698085740000,0.7771,0.7777,0.7769,0.7774,592.0 +1698085800000,0.7774,0.7787,0.7774,0.7786,3600.0 +1698085860000,0.7785,0.7785,0.7777,0.7783,7699.0 +1698085920000,0.7785,0.7794,0.7784,0.7792,2487.0 +1698085980000,0.7792,0.7795,0.7792,0.7793,1007.0 +1698086040000,0.7791,0.7791,0.7755,0.7766,89014.0 +1698086100000,0.7763,0.7763,0.7753,0.7756,23853.0 +1698086160000,0.7758,0.7764,0.7758,0.776,13456.0 +1698086220000,0.7761,0.7761,0.7751,0.7751,15588.0 +1698086280000,0.7752,0.7757,0.7752,0.7757,6741.0 +1698086340000,0.7756,0.7763,0.7755,0.7761,18705.0 +1698086400000,0.7761,0.7762,0.7753,0.7755,7241.0 +1698086460000,0.7753,0.7755,0.7748,0.7755,4296.0 +1698086520000,0.7754,0.7755,0.7747,0.7747,1450.0 +1698086580000,0.7749,0.776,0.774,0.7746,21741.0 +1698086640000,0.7748,0.7749,0.7715,0.7735,30954.0 +1698086700000,0.7729,0.7745,0.7721,0.7733,11257.0 +1698086760000,0.7734,0.7749,0.7722,0.7743,13349.0 +1698086820000,0.775,0.7763,0.775,0.7758,6476.0 +1698086880000,0.7759,0.7759,0.7744,0.7748,6042.0 +1698086940000,0.7748,0.7752,0.7741,0.7746,3853.0 +1698087000000,0.7747,0.7786,0.7747,0.7773,8052.0 +1698087060000,0.7772,0.7774,0.7757,0.776,6060.0 +1698087120000,0.7758,0.7776,0.7756,0.7766,24325.0 +1698087180000,0.7773,0.7779,0.7773,0.7777,2558.0 +1698087240000,0.7778,0.778,0.7776,0.778,2713.0 +1698087300000,0.7782,0.7798,0.7782,0.7793,3341.0 +1698087360000,0.7793,0.7797,0.7785,0.7789,6586.0 +1698087420000,0.7791,0.7799,0.779,0.7796,7523.0 +1698087480000,0.7798,0.7804,0.7796,0.7804,5841.0 +1698087540000,0.7803,0.7808,0.78,0.7807,4028.0 +1698087600000,0.7805,0.7824,0.7803,0.7824,27155.0 +1698087660000,0.7823,0.7862,0.7821,0.7856,50965.0 +1698087720000,0.7855,0.786,0.7842,0.786,25496.0 +1698087780000,0.7859,0.7863,0.7843,0.785,16493.0 +1698087840000,0.7847,0.7861,0.7847,0.7847,14826.0 +1698087900000,0.7851,0.7854,0.7831,0.7831,24455.0 +1698087960000,0.7831,0.7837,0.7825,0.7831,10367.0 +1698088020000,0.7829,0.7838,0.7829,0.7832,4905.0 +1698088080000,0.7831,0.7833,0.7812,0.7815,10974.0 +1698088140000,0.7815,0.783,0.7815,0.7826,6429.0 +1698088200000,0.7826,0.7839,0.7822,0.7839,4308.0 +1698088260000,0.7835,0.7848,0.7835,0.7848,2906.0 +1698088320000,0.7849,0.7859,0.7845,0.7852,4430.0 +1698088380000,0.7858,0.7865,0.7849,0.7865,8039.0 +1698088440000,0.786,0.7875,0.7845,0.7864,30859.0 +1698088500000,0.7863,0.7867,0.7844,0.7854,14168.0 +1698088560000,0.7851,0.7855,0.7846,0.7854,982.0 +1698088620000,0.7852,0.7852,0.784,0.784,3072.0 +1698088680000,0.7843,0.7852,0.7828,0.7839,13876.0 +1698088740000,0.7839,0.7839,0.7815,0.7823,7596.0 +1698088800000,0.7822,0.7829,0.7814,0.7829,5403.0 +1698088860000,0.7826,0.7832,0.7823,0.7823,1950.0 +1698088920000,0.7825,0.7832,0.7822,0.7828,2840.0 +1698088980000,0.7827,0.7827,0.7809,0.7819,5242.0 +1698089040000,0.7816,0.7821,0.7759,0.7789,73979.0 +1698089100000,0.7789,0.7803,0.7778,0.779,33421.0 +1698089160000,0.7792,0.7797,0.7776,0.7785,19500.0 +1698089220000,0.7784,0.7791,0.7766,0.7787,21698.0 +1698089280000,0.7787,0.779,0.7775,0.7778,8253.0 +1698089340000,0.7778,0.7784,0.7771,0.7775,3454.0 +1698089400000,0.7772,0.7775,0.7756,0.7767,10306.0 +1698089460000,0.7767,0.7782,0.7759,0.7778,22737.0 +1698089520000,0.7779,0.7784,0.777,0.7772,2983.0 +1698089580000,0.7772,0.7774,0.7765,0.7765,3216.0 +1698089640000,0.7767,0.7772,0.7754,0.7772,14681.0 +1698089700000,0.777,0.7771,0.7731,0.7763,36707.0 +1698089760000,0.7763,0.7764,0.7748,0.7752,4024.0 +1698089820000,0.7752,0.7771,0.7749,0.7765,29048.0 +1698089880000,0.7767,0.777,0.7763,0.7765,18596.0 +1698089940000,0.7765,0.7775,0.7765,0.7768,5539.0 +1698090000000,0.777,0.7772,0.7766,0.7771,5991.0 +1698090060000,0.7773,0.7786,0.7771,0.7784,32012.0 +1698090120000,0.7785,0.7798,0.7784,0.7792,8026.0 +1698090180000,0.7788,0.7788,0.7783,0.7784,2116.0 +1698090240000,0.7785,0.7796,0.7774,0.7788,10099.0 +1698090300000,0.7787,0.7791,0.7774,0.7789,8238.0 +1698090360000,0.779,0.7798,0.7778,0.7788,8230.0 +1698090420000,0.7788,0.7795,0.7784,0.7795,6611.0 +1698090480000,0.7795,0.7806,0.7791,0.7806,6426.0 +1698090540000,0.7806,0.7815,0.7793,0.7797,12314.0 +1698090600000,0.7794,0.7794,0.7775,0.7782,9934.0 +1698090660000,0.7779,0.7796,0.7779,0.7796,6049.0 +1698090720000,0.7797,0.7799,0.7797,0.7799,605.0 +1698090780000,0.7798,0.7799,0.7795,0.7799,1397.0 +1698090840000,0.78,0.7815,0.78,0.7804,7074.0 +1698090900000,0.7806,0.7812,0.7802,0.7811,2544.0 +1698090960000,0.7812,0.7826,0.7812,0.7825,15861.0 +1698091020000,0.7825,0.7827,0.7808,0.7827,30573.0 +1698091080000,0.7825,0.7835,0.7824,0.7833,12570.0 +1698091140000,0.7826,0.784,0.7823,0.783,20345.0 +1698091200000,0.7826,0.7832,0.7815,0.7822,12614.0 +1698091260000,0.7821,0.7821,0.7802,0.7804,13096.0 +1698091320000,0.7802,0.7824,0.7802,0.782,11439.0 +1698091380000,0.782,0.7821,0.7808,0.7808,3006.0 +1698091440000,0.7809,0.7811,0.778,0.78,42161.0 +1698091500000,0.7798,0.7804,0.7793,0.7796,7680.0 +1698091560000,0.7796,0.7806,0.7788,0.7805,6402.0 +1698091620000,0.7805,0.7809,0.7787,0.7789,14434.0 +1698091680000,0.7789,0.7794,0.7781,0.7792,3648.0 +1698091740000,0.7793,0.7798,0.7788,0.7788,7442.0 +1698091800000,0.779,0.7795,0.7785,0.7793,2552.0 +1698091860000,0.7791,0.7791,0.7785,0.7787,1415.0 +1698091920000,0.7788,0.7806,0.7783,0.7801,15527.0 +1698091980000,0.7798,0.7799,0.7784,0.779,3920.0 +1698092040000,0.7789,0.7796,0.7789,0.7794,1359.0 +1698092100000,0.7795,0.7796,0.7786,0.7788,1082.0 +1698092160000,0.7786,0.7802,0.7783,0.7786,5587.0 +1698092220000,0.7785,0.7801,0.7785,0.7794,3320.0 +1698092280000,0.7798,0.7812,0.7789,0.7799,19583.0 +1698092340000,0.7802,0.7816,0.7801,0.7807,6488.0 +1698092400000,0.7807,0.7808,0.7793,0.7799,7427.0 +1698092460000,0.7801,0.7802,0.7794,0.7794,6035.0 +1698092520000,0.7798,0.7812,0.7792,0.7805,17807.0 +1698092580000,0.7803,0.782,0.7802,0.7814,12408.0 +1698092640000,0.7815,0.7824,0.7812,0.7812,6006.0 +1698092700000,0.7812,0.7822,0.7808,0.7813,12226.0 +1698092760000,0.7811,0.782,0.7809,0.7811,3748.0 +1698092820000,0.7808,0.7808,0.7777,0.7777,35701.0 +1698092880000,0.7777,0.7796,0.7777,0.7786,7525.0 +1698092940000,0.7791,0.7798,0.7771,0.7792,16285.0 +1698093000000,0.7792,0.7802,0.7788,0.7799,9317.0 +1698093060000,0.7798,0.7799,0.779,0.7792,2835.0 +1698093120000,0.7793,0.7798,0.7792,0.7794,815.0 +1698093180000,0.7796,0.7808,0.7791,0.7805,4764.0 +1698093240000,0.7808,0.7811,0.7807,0.7808,758.0 +1698093300000,0.7807,0.7818,0.7807,0.7817,4636.0 +1698093360000,0.7816,0.7834,0.7815,0.783,15055.0 +1698093420000,0.783,0.7843,0.7827,0.7843,15167.0 +1698093480000,0.7843,0.7848,0.7838,0.7843,20762.0 +1698093540000,0.7845,0.785,0.7839,0.785,16692.0 +1698093600000,0.7845,0.7849,0.7843,0.7845,10688.0 +1698093660000,0.7847,0.7858,0.7847,0.7856,5610.0 +1698093720000,0.7854,0.7854,0.7845,0.7849,13242.0 +1698093780000,0.7847,0.7847,0.7811,0.7819,71285.0 +1698093840000,0.7821,0.7825,0.7818,0.7824,3607.0 +1698093900000,0.7824,0.7829,0.7813,0.7813,5199.0 +1698093960000,0.7813,0.7815,0.779,0.7808,9094.0 +1698094020000,0.7808,0.7817,0.78,0.7812,3999.0 +1698094080000,0.7811,0.7811,0.7803,0.7807,1705.0 +1698094140000,0.7806,0.7806,0.7798,0.7798,769.0 +1698094200000,0.7798,0.7801,0.7796,0.7799,2445.0 +1698094260000,0.7799,0.7799,0.7788,0.7799,9357.0 +1698094320000,0.7796,0.7804,0.7792,0.7798,11600.0 +1698094380000,0.7794,0.7794,0.7781,0.7784,5270.0 +1698094440000,0.7786,0.7786,0.7772,0.778,14022.0 +1698094500000,0.7782,0.7789,0.7782,0.7786,9090.0 +1698094560000,0.7787,0.7791,0.7782,0.7785,2260.0 +1698094620000,0.7788,0.7789,0.7772,0.7784,21389.0 +1698094680000,0.7782,0.779,0.7779,0.7782,13175.0 +1698094740000,0.7782,0.7786,0.7779,0.7781,1942.0 +1698094800000,0.7785,0.7805,0.7764,0.7793,43698.0 +1698094860000,0.7788,0.7795,0.7787,0.7795,5985.0 +1698094920000,0.7794,0.7803,0.779,0.7802,7889.0 +1698094980000,0.7801,0.7804,0.7797,0.7797,1602.0 +1698095040000,0.7798,0.7819,0.7798,0.781,31822.0 +1698095100000,0.7811,0.7815,0.7801,0.7807,8104.0 +1698095160000,0.7807,0.7808,0.7805,0.7808,1447.0 +1698095220000,0.7808,0.7808,0.7804,0.7804,2379.0 +1698095280000,0.7804,0.7805,0.7792,0.7793,13537.0 +1698095340000,0.7792,0.7792,0.7784,0.7787,7903.0 +1698095400000,0.7787,0.779,0.7784,0.7787,1566.0 +1698095460000,0.7785,0.7787,0.7782,0.7787,4184.0 +1698095520000,0.7788,0.7791,0.7778,0.7781,1638.0 +1698095580000,0.7781,0.7789,0.7772,0.7772,2412.0 +1698095640000,0.7774,0.7787,0.7755,0.7776,40966.0 +1698095700000,0.7772,0.7782,0.7757,0.7757,10352.0 +1698095760000,0.776,0.7765,0.7757,0.7762,7204.0 +1698095820000,0.7761,0.7775,0.7757,0.7775,4725.0 +1698095880000,0.7776,0.778,0.7754,0.7771,18138.0 +1698095940000,0.777,0.7771,0.7766,0.7766,1519.0 +1698096000000,0.7767,0.7777,0.7764,0.7777,3800.0 +1698096060000,0.7771,0.7771,0.7764,0.7764,3245.0 +1698096120000,0.7763,0.7765,0.7763,0.7765,495.0 +1698096180000,0.7766,0.7772,0.7764,0.7772,200.0 +1698096240000,0.7773,0.7777,0.7772,0.7777,705.0 +1698096300000,0.7779,0.7789,0.7776,0.7789,3394.0 +1698096360000,0.7786,0.7791,0.7773,0.7788,5756.0 +1698096420000,0.7787,0.7787,0.7783,0.7783,993.0 +1698096480000,0.7778,0.7787,0.7778,0.7785,876.0 +1698096540000,0.7785,0.7785,0.778,0.7784,546.0 +1698096600000,0.7783,0.7786,0.778,0.7784,1428.0 +1698096660000,0.7785,0.7791,0.7784,0.7788,1935.0 +1698096720000,0.7786,0.7794,0.7782,0.7782,1780.0 +1698096780000,0.7785,0.7789,0.7782,0.7789,713.0 +1698096840000,0.7787,0.78,0.7787,0.78,3405.0 +1698096900000,0.78,0.7819,0.78,0.7819,6445.0 +1698096960000,0.782,0.7823,0.7817,0.7819,9606.0 +1698097020000,0.782,0.7829,0.782,0.7828,4800.0 +1698097080000,0.7831,0.7834,0.7826,0.7826,11204.0 +1698097140000,0.7829,0.7839,0.7829,0.7836,6162.0 +1698097200000,0.7837,0.7841,0.7832,0.7835,12904.0 +1698097260000,0.7832,0.7834,0.783,0.7832,1358.0 +1698097320000,0.7832,0.7836,0.7832,0.7834,2149.0 +1698097380000,0.7834,0.7834,0.7834,0.7834,395.0 +1698097440000,0.7834,0.7841,0.7834,0.7836,2670.0 +1698097500000,0.7839,0.7848,0.7813,0.7825,24195.0 +1698097560000,0.7828,0.7839,0.7828,0.7839,2941.0 +1698097620000,0.7838,0.7839,0.7836,0.7837,2539.0 +1698097680000,0.7838,0.7838,0.7834,0.7834,2185.0 +1698097740000,0.7834,0.7835,0.7832,0.7832,1029.0 +1698097800000,0.7832,0.7832,0.7824,0.7827,2021.0 +1698097860000,0.7829,0.7837,0.7829,0.7837,21865.0 +1698097920000,0.7837,0.7842,0.7837,0.7837,11214.0 +1698097980000,0.7838,0.7838,0.7834,0.7834,6507.0 +1698098040000,0.7834,0.7835,0.7832,0.7834,713.0 +1698098100000,0.7835,0.7838,0.783,0.7838,6272.0 +1698098160000,0.7839,0.7842,0.7832,0.7833,3814.0 +1698098220000,0.7835,0.7837,0.7833,0.7836,411.0 +1698098280000,0.7841,0.7842,0.7838,0.7842,1197.0 +1698098340000,0.7842,0.7846,0.7841,0.7844,2610.0 +1698098400000,0.7845,0.7847,0.7839,0.7841,2936.0 +1698098460000,0.7842,0.7847,0.7842,0.7844,2011.0 +1698098520000,0.7844,0.7845,0.7828,0.7833,18457.0 +1698098580000,0.7833,0.7843,0.7833,0.7841,2831.0 +1698098640000,0.7841,0.7846,0.7841,0.7845,2452.0 +1698098700000,0.7846,0.7846,0.783,0.783,3538.0 +1698098760000,0.783,0.7835,0.7828,0.7834,2734.0 +1698098820000,0.7837,0.784,0.7834,0.7839,5442.0 +1698098880000,0.784,0.7843,0.7838,0.7838,2097.0 +1698098940000,0.7838,0.7841,0.7835,0.7837,5122.0 +1698099000000,0.7839,0.7853,0.7838,0.7849,10150.0 +1698099060000,0.7852,0.7856,0.7852,0.7855,3751.0 +1698099120000,0.7856,0.786,0.7848,0.786,11128.0 +1698099180000,0.786,0.7864,0.7847,0.7849,13154.0 +1698099240000,0.785,0.786,0.7847,0.7855,4643.0 +1698099300000,0.7856,0.7856,0.7848,0.7851,4134.0 +1698099360000,0.7852,0.7867,0.7852,0.7861,7412.0 +1698099420000,0.7863,0.7873,0.7863,0.7868,10391.0 +1698099480000,0.7867,0.7867,0.7852,0.7863,5151.0 +1698099540000,0.7862,0.787,0.7858,0.7866,3628.0 +1698099600000,0.7867,0.7867,0.7855,0.7858,2225.0 +1698099660000,0.786,0.786,0.7827,0.7836,28176.0 +1698099720000,0.7838,0.7853,0.7827,0.7853,6692.0 +1698099780000,0.7854,0.7854,0.7848,0.7848,3384.0 +1698099840000,0.7853,0.7856,0.785,0.7855,4793.0 +1698099900000,0.7856,0.786,0.7845,0.7848,9957.0 +1698099960000,0.7853,0.7869,0.7845,0.7868,8808.0 +1698100020000,0.7869,0.7878,0.7869,0.7872,5717.0 +1698100080000,0.7871,0.7907,0.7868,0.7894,52644.0 +1698100140000,0.7896,0.7921,0.7889,0.7918,53552.0 +1698100200000,0.7918,0.7923,0.7888,0.7895,31140.0 +1698100260000,0.79,0.7929,0.79,0.7921,29119.0 +1698100320000,0.7924,0.7956,0.7923,0.7938,38736.0 +1698100380000,0.7937,0.7937,0.7911,0.7921,15797.0 +1698100440000,0.7918,0.7925,0.7911,0.7921,14840.0 +1698100500000,0.7921,0.793,0.791,0.7928,8161.0 +1698100560000,0.7928,0.793,0.7925,0.7929,1161.0 +1698100620000,0.7929,0.7938,0.7929,0.7932,5817.0 +1698100680000,0.7932,0.7955,0.7932,0.7954,8665.0 +1698100740000,0.7954,0.7981,0.795,0.7964,22500.0 +1698100800000,0.7964,0.7985,0.7959,0.7979,12961.0 +1698100860000,0.7981,0.8083,0.7981,0.8045,156152.0 +1698100920000,0.8083,0.8142,0.8051,0.8087,116485.0 +1698100980000,0.8087,0.8098,0.8027,0.8037,129338.0 +1698101040000,0.8045,0.8065,0.8006,0.8006,72855.0 +1698101100000,0.8017,0.8053,0.8006,0.8006,75384.0 +1698101160000,0.8006,0.802,0.7992,0.8008,62759.0 +1698101220000,0.8011,0.8014,0.7955,0.7969,77349.0 +1698101280000,0.797,0.802,0.7953,0.8001,65395.0 +1698101340000,0.8002,0.802,0.7988,0.8012,51508.0 +1698101400000,0.8015,0.8018,0.7981,0.7992,39498.0 +1698101460000,0.7986,0.8001,0.798,0.7995,44860.0 +1698101520000,0.7995,0.8015,0.7995,0.8015,18885.0 +1698101580000,0.8018,0.8053,0.8016,0.8024,49785.0 +1698101640000,0.8024,0.803,0.8012,0.8021,13186.0 +1698101700000,0.8021,0.8044,0.8021,0.8033,14681.0 +1698101760000,0.8035,0.8063,0.8035,0.8057,25056.0 +1698101820000,0.8055,0.8066,0.805,0.8063,5099.0 +1698101880000,0.8061,0.8085,0.806,0.8085,23591.0 +1698101940000,0.8084,0.8115,0.8078,0.8114,44872.0 +1698102000000,0.8115,0.8303,0.8114,0.818,457621.0 +1698102060000,0.818,0.8191,0.8142,0.8151,126498.0 +1698102120000,0.8154,0.8178,0.8132,0.8151,52455.0 +1698102180000,0.8151,0.8163,0.8126,0.8129,50909.0 +1698102240000,0.8129,0.815,0.812,0.8122,39473.0 +1698102300000,0.812,0.8135,0.8117,0.8123,24447.0 +1698102360000,0.8119,0.8137,0.8115,0.8124,23987.0 +1698102420000,0.8123,0.8123,0.8113,0.8117,13209.0 +1698102480000,0.8117,0.8126,0.8102,0.8102,24598.0 +1698102540000,0.8108,0.8108,0.8091,0.81,12894.0 +1698102600000,0.8097,0.8099,0.8052,0.8057,32466.0 +1698102660000,0.8056,0.8056,0.802,0.8048,34420.0 +1698102720000,0.8045,0.8081,0.8039,0.8068,65470.0 +1698102780000,0.8068,0.8081,0.8066,0.8071,14142.0 +1698102840000,0.8072,0.8072,0.8049,0.8057,14383.0 +1698102900000,0.8056,0.808,0.8051,0.8077,25976.0 +1698102960000,0.8078,0.8117,0.8078,0.8117,46205.0 +1698103020000,0.8115,0.8125,0.8106,0.8106,25711.0 +1698103080000,0.8106,0.8117,0.8102,0.8114,15116.0 +1698103140000,0.8114,0.8139,0.8107,0.8131,11774.0 +1698103200000,0.8129,0.8137,0.8106,0.812,28265.0 +1698103260000,0.8114,0.8121,0.8103,0.8112,8186.0 +1698103320000,0.8107,0.8124,0.8102,0.8122,13093.0 +1698103380000,0.8127,0.8139,0.8127,0.8134,12195.0 +1698103440000,0.8132,0.8135,0.811,0.8116,6830.0 +1698103500000,0.8115,0.8118,0.8089,0.8105,28691.0 +1698103560000,0.8105,0.8106,0.809,0.809,10481.0 +1698103620000,0.8093,0.8106,0.8076,0.8091,18873.0 +1698103680000,0.8091,0.8096,0.806,0.8094,28113.0 +1698103740000,0.8089,0.8115,0.8087,0.8113,9286.0 +1698103800000,0.8112,0.8117,0.8097,0.8098,14987.0 +1698103860000,0.8096,0.8117,0.8073,0.8109,26590.0 +1698103920000,0.8111,0.8114,0.8085,0.8097,11534.0 +1698103980000,0.8099,0.8129,0.8096,0.8113,6924.0 +1698104040000,0.8114,0.8116,0.8096,0.8106,9209.0 +1698104100000,0.8097,0.8097,0.804,0.8053,44592.0 +1698104160000,0.8051,0.8083,0.805,0.8081,25558.0 +1698104220000,0.8082,0.8093,0.8064,0.8074,19305.0 +1698104280000,0.8066,0.8086,0.8058,0.8075,14135.0 +1698104340000,0.8077,0.8083,0.8063,0.8081,20263.0 +1698104400000,0.8073,0.8091,0.8064,0.8087,11628.0 +1698104460000,0.809,0.8103,0.809,0.8097,5468.0 +1698104520000,0.8098,0.8112,0.8096,0.8109,6166.0 +1698104580000,0.8107,0.814,0.8104,0.8129,21150.0 +1698104640000,0.8129,0.8129,0.8116,0.8129,13466.0 +1698104700000,0.8123,0.8142,0.8113,0.8142,21460.0 +1698104760000,0.8133,0.8137,0.812,0.813,16156.0 +1698104820000,0.8128,0.8185,0.8127,0.815,69403.0 +1698104880000,0.8152,0.8171,0.8147,0.8156,21237.0 +1698104940000,0.8156,0.816,0.8148,0.8153,12883.0 +1698105000000,0.8153,0.816,0.8147,0.8147,6408.0 +1698105060000,0.8148,0.8152,0.8141,0.8152,11509.0 +1698105120000,0.8156,0.8174,0.8145,0.8152,19537.0 +1698105180000,0.815,0.816,0.8143,0.8149,6869.0 +1698105240000,0.8148,0.8157,0.8143,0.8145,4137.0 +1698105300000,0.8148,0.8151,0.8139,0.8144,3941.0 +1698105360000,0.8146,0.8165,0.8141,0.8155,8108.0 +1698105420000,0.8154,0.8169,0.8145,0.8169,5016.0 +1698105480000,0.8168,0.8184,0.8168,0.8172,4091.0 +1698105540000,0.8173,0.8198,0.8166,0.8196,24055.0 +1698105600000,0.8194,0.8227,0.8188,0.8202,58070.0 +1698105660000,0.8202,0.8208,0.8177,0.8181,23636.0 +1698105720000,0.8182,0.8197,0.8155,0.8158,26128.0 +1698105780000,0.8158,0.8163,0.8134,0.8155,43448.0 +1698105840000,0.8155,0.8157,0.8118,0.8132,46298.0 +1698105900000,0.8132,0.8132,0.8109,0.8111,22225.0 +1698105960000,0.8109,0.8114,0.8091,0.8091,11835.0 +1698106020000,0.8091,0.811,0.807,0.8093,23947.0 +1698106080000,0.8094,0.8108,0.8057,0.8083,32032.0 +1698106140000,0.8084,0.8092,0.8058,0.8088,14308.0 +1698106200000,0.8088,0.8102,0.8077,0.8078,12366.0 +1698106260000,0.8078,0.8099,0.8075,0.8099,13311.0 +1698106320000,0.8097,0.8118,0.8083,0.8118,11468.0 +1698106380000,0.8117,0.8118,0.8105,0.8105,12813.0 +1698106440000,0.8105,0.8114,0.8089,0.8093,9581.0 +1698106500000,0.8091,0.8112,0.809,0.8109,17607.0 +1698106560000,0.8112,0.8113,0.8096,0.8101,11015.0 +1698106620000,0.8101,0.8122,0.8091,0.8122,9935.0 +1698106680000,0.8122,0.8122,0.8104,0.8105,10503.0 +1698106740000,0.8105,0.8134,0.8105,0.8134,19171.0 +1698106800000,0.8128,0.8139,0.8122,0.8133,5999.0 +1698106860000,0.8133,0.8156,0.8132,0.8156,8329.0 +1698106920000,0.8151,0.8157,0.8143,0.8153,4685.0 +1698106980000,0.8153,0.8163,0.8153,0.8162,4290.0 +1698107040000,0.8162,0.8163,0.8149,0.8162,5129.0 +1698107100000,0.8161,0.8163,0.8137,0.8159,22117.0 +1698107160000,0.8155,0.818,0.8149,0.818,8735.0 +1698107220000,0.8181,0.82,0.8181,0.8197,29181.0 +1698107280000,0.8197,0.82,0.8177,0.8177,6092.0 +1698107340000,0.8176,0.8193,0.8173,0.8191,4333.0 +1698107400000,0.8193,0.8211,0.8182,0.8192,25310.0 +1698107460000,0.8193,0.8218,0.8184,0.8217,8755.0 +1698107520000,0.8213,0.8228,0.8201,0.8223,21406.0 +1698107580000,0.8226,0.8231,0.8222,0.8222,10744.0 +1698107640000,0.8224,0.8234,0.8217,0.8226,25027.0 +1698107700000,0.8228,0.8231,0.8196,0.8211,13148.0 +1698107760000,0.8213,0.8226,0.8208,0.822,8369.0 +1698107820000,0.8219,0.8219,0.8198,0.8213,10282.0 +1698107880000,0.8214,0.8222,0.8209,0.8218,7024.0 +1698107940000,0.8215,0.8218,0.8175,0.8181,36407.0 +1698108000000,0.8192,0.8194,0.8174,0.8192,14799.0 +1698108060000,0.8192,0.8214,0.8179,0.8188,51851.0 +1698108120000,0.8192,0.8199,0.8176,0.8176,17253.0 +1698108180000,0.818,0.8198,0.8173,0.8175,34735.0 +1698108240000,0.8177,0.8177,0.8078,0.8094,241279.0 +1698108300000,0.8093,0.8094,0.8078,0.8078,43469.0 +1698108360000,0.8082,0.8104,0.8078,0.8081,58624.0 +1698108420000,0.8084,0.8096,0.8055,0.8095,70625.0 +1698108480000,0.8093,0.8096,0.8071,0.8096,29414.0 +1698108540000,0.8093,0.8104,0.8087,0.81,33572.0 +1698108600000,0.8101,0.8105,0.8089,0.8094,25492.0 +1698108660000,0.8094,0.8114,0.8091,0.8104,30112.0 +1698108720000,0.8106,0.8111,0.7974,0.7985,273733.0 +1698108780000,0.7984,0.8004,0.7984,0.8004,69600.0 +1698108840000,0.8003,0.806,0.8003,0.8043,68924.0 +1698108900000,0.8042,0.8045,0.8015,0.8043,56904.0 +1698108960000,0.8043,0.8049,0.8023,0.8026,22686.0 +1698109020000,0.8028,0.8035,0.8008,0.801,33501.0 +1698109080000,0.801,0.8022,0.8002,0.8021,20357.0 +1698109140000,0.8017,0.8021,0.8005,0.801,13014.0 +1698109200000,0.8011,0.8019,0.8005,0.8009,27482.0 +1698109260000,0.8007,0.8015,0.8006,0.8006,14618.0 +1698109320000,0.8006,0.8008,0.7971,0.7989,56260.0 +1698109380000,0.7989,0.8005,0.7976,0.7997,25291.0 +1698109440000,0.8,0.8019,0.7995,0.8008,23459.0 +1698109500000,0.8008,0.8013,0.8004,0.8004,6755.0 +1698109560000,0.8002,0.8016,0.7985,0.7998,24987.0 +1698109620000,0.8001,0.802,0.7988,0.8001,74801.0 +1698109680000,0.7997,0.8006,0.7992,0.8,16417.0 +1698109740000,0.8,0.8005,0.7971,0.7985,33784.0 +1698109800000,0.7985,0.8007,0.7982,0.8003,12283.0 +1698109860000,0.8005,0.8005,0.799,0.799,8371.0 +1698109920000,0.7997,0.7997,0.7973,0.7973,4174.0 +1698109980000,0.7973,0.7973,0.7947,0.7959,13195.0 +1698110040000,0.796,0.7968,0.7951,0.7959,15297.0 +1698110100000,0.7961,0.7973,0.7948,0.795,15081.0 +1698110160000,0.7952,0.7975,0.7946,0.7958,28742.0 +1698110220000,0.7958,0.7975,0.7956,0.7969,6046.0 +1698110280000,0.7971,0.7988,0.7967,0.7985,5625.0 +1698110340000,0.7987,0.801,0.7984,0.7993,18966.0 +1698110400000,0.7997,0.7999,0.7987,0.7994,5049.0 +1698110460000,0.7994,0.7994,0.7961,0.7965,11502.0 +1698110520000,0.7965,0.7983,0.7962,0.7983,11101.0 +1698110580000,0.7983,0.7983,0.7974,0.7982,1153.0 +1698110640000,0.7981,0.7999,0.7968,0.7971,8562.0 +1698110700000,0.7969,0.7982,0.7964,0.7975,9684.0 +1698110760000,0.7975,0.7977,0.7962,0.7969,17546.0 +1698110820000,0.797,0.7971,0.7939,0.7943,13418.0 +1698110880000,0.7944,0.7944,0.7892,0.7917,66793.0 +1698110940000,0.792,0.7931,0.7917,0.7927,16543.0 +1698111000000,0.7925,0.7929,0.7915,0.792,5916.0 +1698111060000,0.7923,0.7927,0.7909,0.792,6721.0 +1698111120000,0.792,0.7927,0.7913,0.7927,11079.0 +1698111180000,0.7927,0.7928,0.7892,0.791,43329.0 +1698111240000,0.791,0.7911,0.7898,0.7909,5271.0 +1698111300000,0.7907,0.7909,0.7896,0.7908,11054.0 +1698111360000,0.7907,0.7907,0.788,0.7887,17867.0 +1698111420000,0.7893,0.7893,0.7881,0.7888,6717.0 +1698111480000,0.7889,0.7917,0.7889,0.7917,10587.0 +1698111540000,0.792,0.7932,0.792,0.7922,15588.0 +1698111600000,0.7922,0.794,0.7916,0.7933,27811.0 +1698111660000,0.793,0.7955,0.7927,0.7952,37517.0 +1698111720000,0.7951,0.7966,0.7951,0.7966,12202.0 +1698111780000,0.7965,0.7968,0.7951,0.7964,9873.0 +1698111840000,0.7965,0.7968,0.7958,0.7964,3081.0 +1698111900000,0.7965,0.7977,0.7965,0.7973,12335.0 +1698111960000,0.7972,0.7972,0.7921,0.7932,78922.0 +1698112020000,0.7937,0.7942,0.7931,0.7935,7237.0 +1698112080000,0.7935,0.7937,0.793,0.7936,8504.0 +1698112140000,0.7934,0.794,0.7932,0.794,3792.0 +1698112200000,0.794,0.7942,0.7928,0.7928,2182.0 +1698112260000,0.7927,0.7939,0.7917,0.7938,6326.0 +1698112320000,0.7939,0.7951,0.7939,0.7951,4239.0 +1698112380000,0.7952,0.7954,0.7947,0.7951,4962.0 +1698112440000,0.795,0.7971,0.7949,0.7969,53943.0 +1698112500000,0.7971,0.7977,0.7966,0.7968,6947.0 +1698112560000,0.7969,0.7979,0.7965,0.7968,14401.0 +1698112620000,0.7967,0.7989,0.796,0.7989,11803.0 +1698112680000,0.7986,0.8031,0.7985,0.8031,70271.0 +1698112740000,0.8031,0.8035,0.8014,0.8014,34520.0 +1698112800000,0.8012,0.8045,0.8011,0.8035,42974.0 +1698112860000,0.8036,0.8045,0.8031,0.8042,9121.0 +1698112920000,0.8042,0.8056,0.8039,0.805,15341.0 +1698112980000,0.8053,0.8059,0.8044,0.8055,6416.0 +1698113040000,0.8056,0.8082,0.8056,0.8068,9352.0 +1698113100000,0.8068,0.8072,0.8035,0.8035,16320.0 +1698113160000,0.8037,0.8041,0.8015,0.8028,15859.0 +1698113220000,0.8028,0.806,0.8027,0.8052,10880.0 +1698113280000,0.8054,0.8063,0.8052,0.8054,4265.0 +1698113340000,0.8057,0.8062,0.8047,0.8057,6935.0 +1698113400000,0.806,0.8063,0.8036,0.8036,7927.0 +1698113460000,0.8039,0.8062,0.8025,0.8057,16190.0 +1698113520000,0.8058,0.8071,0.8047,0.8061,11596.0 +1698113580000,0.806,0.8067,0.8034,0.8034,31143.0 +1698113640000,0.8037,0.8041,0.8023,0.8031,5579.0 +1698113700000,0.8029,0.8081,0.8028,0.8076,147908.0 +1698113760000,0.8075,0.8087,0.8064,0.8081,22443.0 +1698113820000,0.8079,0.809,0.8076,0.8089,7856.0 +1698113880000,0.8089,0.8106,0.8084,0.8085,5515.0 +1698113940000,0.8087,0.8104,0.8083,0.8097,9357.0 +1698114000000,0.8095,0.8115,0.8087,0.8096,6128.0 +1698114060000,0.8095,0.8109,0.8093,0.8109,2959.0 +1698114120000,0.8114,0.8133,0.8109,0.8118,15525.0 +1698114180000,0.8126,0.8131,0.811,0.811,16359.0 +1698114240000,0.8113,0.813,0.8113,0.8124,15020.0 +1698114300000,0.8125,0.8126,0.8107,0.8126,12593.0 +1698114360000,0.8129,0.8147,0.8127,0.8143,8102.0 +1698114420000,0.8144,0.8146,0.8121,0.813,10712.0 +1698114480000,0.8128,0.8132,0.8106,0.8113,11618.0 +1698114540000,0.8109,0.8109,0.8054,0.8091,31921.0 +1698114600000,0.8088,0.8104,0.8054,0.8066,17101.0 +1698114660000,0.8066,0.8096,0.8061,0.8096,14967.0 +1698114720000,0.8095,0.81,0.8075,0.8087,5473.0 +1698114780000,0.8085,0.8097,0.8076,0.809,6668.0 +1698114840000,0.8092,0.8107,0.8092,0.8102,2645.0 +1698114900000,0.8107,0.8128,0.8107,0.8115,15199.0 +1698114960000,0.8115,0.8115,0.8067,0.8081,9539.0 +1698115020000,0.8078,0.8084,0.8068,0.8073,14167.0 +1698115080000,0.8071,0.8089,0.8068,0.8074,16088.0 +1698115140000,0.8077,0.8095,0.8077,0.8092,4235.0 +1698115200000,0.8093,0.8098,0.8087,0.8091,2829.0 +1698115260000,0.8091,0.81,0.8081,0.8099,15834.0 +1698115320000,0.8099,0.813,0.8099,0.8116,26065.0 +1698115380000,0.812,0.8148,0.8108,0.8148,12534.0 +1698115440000,0.8146,0.8149,0.8133,0.814,14826.0 +1698115500000,0.8138,0.8164,0.8135,0.8152,24984.0 +1698115560000,0.8152,0.8181,0.8132,0.8174,16945.0 +1698115620000,0.8176,0.8196,0.8168,0.8186,29620.0 +1698115680000,0.8184,0.8209,0.8179,0.8207,17626.0 +1698115740000,0.8203,0.8237,0.8196,0.8212,43083.0 +1698115800000,0.8209,0.8211,0.8179,0.8211,23175.0 +1698115860000,0.8211,0.8211,0.8184,0.8194,14195.0 +1698115920000,0.8194,0.8204,0.817,0.819,25713.0 +1698115980000,0.8189,0.8198,0.8175,0.8179,15997.0 +1698116040000,0.818,0.8205,0.818,0.8193,6782.0 +1698116100000,0.8199,0.8211,0.8197,0.8211,6326.0 +1698116160000,0.8212,0.8216,0.821,0.8211,2042.0 +1698116220000,0.821,0.8221,0.8192,0.8221,13831.0 +1698116280000,0.8213,0.8218,0.819,0.8196,5284.0 +1698116340000,0.8201,0.8206,0.8187,0.8187,10231.0 +1698116400000,0.8186,0.8199,0.8177,0.8185,14209.0 +1698116460000,0.8182,0.8182,0.8161,0.8162,5887.0 +1698116520000,0.8163,0.82,0.8163,0.82,16486.0 +1698116580000,0.8197,0.8211,0.8194,0.8194,8558.0 +1698116640000,0.8195,0.8195,0.8177,0.8183,18694.0 +1698116700000,0.8185,0.8192,0.8177,0.8177,17239.0 +1698116760000,0.8177,0.8195,0.817,0.8186,29072.0 +1698116820000,0.8187,0.8187,0.8152,0.8154,17580.0 +1698116880000,0.8154,0.817,0.8151,0.8166,18224.0 +1698116940000,0.8164,0.8191,0.8159,0.8174,15108.0 +1698117000000,0.8174,0.8175,0.8142,0.8143,6670.0 +1698117060000,0.8147,0.8169,0.8145,0.8169,11027.0 +1698117120000,0.8174,0.8196,0.816,0.8196,4463.0 +1698117180000,0.8192,0.8196,0.8182,0.8187,3984.0 +1698117240000,0.8188,0.8192,0.8185,0.8189,1011.0 +1698117300000,0.8189,0.8196,0.8154,0.8159,16645.0 +1698117360000,0.8157,0.8188,0.8153,0.8188,11833.0 +1698117420000,0.8181,0.8189,0.8159,0.8159,14421.0 +1698117480000,0.8158,0.8173,0.8152,0.8164,17409.0 +1698117540000,0.8163,0.8196,0.816,0.8173,53875.0 +1698117600000,0.8177,0.8177,0.8156,0.8164,15883.0 +1698117660000,0.8168,0.8184,0.8164,0.8182,9681.0 +1698117720000,0.8182,0.8194,0.8166,0.8189,10354.0 +1698117780000,0.8189,0.819,0.8166,0.8175,2615.0 +1698117840000,0.8176,0.8178,0.8164,0.8165,2340.0 +1698117900000,0.8165,0.8171,0.8144,0.8165,15119.0 +1698117960000,0.8165,0.8165,0.815,0.8154,6717.0 +1698118020000,0.8152,0.8152,0.8141,0.8141,3119.0 +1698118080000,0.8142,0.8152,0.8137,0.8152,7277.0 +1698118140000,0.8146,0.8153,0.8142,0.8147,1620.0 +1698118200000,0.8142,0.815,0.814,0.8143,1539.0 +1698118260000,0.8143,0.815,0.8133,0.8149,8189.0 +1698118320000,0.8141,0.8141,0.8086,0.8101,39076.0 +1698118380000,0.8101,0.8122,0.8095,0.8099,34859.0 +1698118440000,0.8102,0.8102,0.8077,0.8079,8084.0 +1698118500000,0.8079,0.8083,0.8054,0.8065,23109.0 +1698118560000,0.806,0.8104,0.806,0.8093,10127.0 +1698118620000,0.8093,0.8099,0.8086,0.809,7490.0 +1698118680000,0.8088,0.8097,0.807,0.8075,3146.0 +1698118740000,0.808,0.8096,0.8072,0.8096,1952.0 +1698118800000,0.8093,0.8106,0.8075,0.8078,6064.0 +1698118860000,0.8077,0.8082,0.8072,0.8075,902.0 +1698118920000,0.8078,0.8093,0.8078,0.8086,4269.0 +1698118980000,0.8085,0.8089,0.8068,0.8081,8934.0 +1698119040000,0.8079,0.8082,0.8067,0.8078,3062.0 +1698119100000,0.8078,0.808,0.806,0.8065,3785.0 +1698119160000,0.8068,0.8097,0.8068,0.8079,19847.0 +1698119220000,0.8084,0.8092,0.8064,0.8071,3009.0 +1698119280000,0.8072,0.8089,0.8059,0.8089,15119.0 +1698119340000,0.8091,0.8097,0.8075,0.8079,1641.0 +1698119400000,0.8078,0.8098,0.8074,0.809,1553.0 +1698119460000,0.8089,0.8091,0.8065,0.8069,9650.0 +1698119520000,0.8068,0.8077,0.8063,0.8069,4178.0 +1698119580000,0.8066,0.8078,0.8063,0.8078,6347.0 +1698119640000,0.8078,0.8085,0.8052,0.8054,4501.0 +1698119700000,0.8058,0.8079,0.8058,0.8074,7724.0 +1698119760000,0.8076,0.808,0.8045,0.8054,23038.0 +1698119820000,0.8052,0.8063,0.8048,0.8052,5178.0 +1698119880000,0.8054,0.8055,0.803,0.8044,17950.0 +1698119940000,0.8043,0.8044,0.8004,0.8004,9238.0 +1698120000000,0.8002,0.8057,0.8,0.8048,18822.0 +1698120060000,0.8048,0.8055,0.802,0.8044,21990.0 +1698120120000,0.8048,0.8068,0.8048,0.8062,10418.0 +1698120180000,0.8059,0.8069,0.8053,0.8063,3060.0 +1698120240000,0.806,0.8071,0.8042,0.8052,22516.0 +1698120300000,0.8048,0.8058,0.804,0.8056,8866.0 +1698120360000,0.8057,0.8057,0.8038,0.8046,15441.0 +1698120420000,0.8047,0.8048,0.8041,0.8042,5625.0 +1698120480000,0.8042,0.8048,0.8042,0.8044,8648.0 +1698120540000,0.8045,0.8055,0.8042,0.8055,11301.0 +1698120600000,0.8052,0.8057,0.8044,0.8049,4577.0 +1698120660000,0.8051,0.8056,0.805,0.805,1342.0 +1698120720000,0.8054,0.8063,0.805,0.8061,5042.0 +1698120780000,0.8058,0.8059,0.8055,0.8059,1067.0 +1698120840000,0.806,0.8065,0.8056,0.8065,4452.0 +1698120900000,0.8059,0.8067,0.8058,0.8063,1280.0 +1698120960000,0.8065,0.8075,0.806,0.8068,9009.0 +1698121020000,0.8067,0.8067,0.8061,0.8064,1555.0 +1698121080000,0.8064,0.8064,0.8051,0.8057,4381.0 +1698121140000,0.8055,0.8063,0.8055,0.8059,1305.0 +1698121200000,0.806,0.8066,0.8058,0.8066,20171.0 +1698121260000,0.8062,0.807,0.8059,0.8061,4484.0 +1698121320000,0.806,0.807,0.806,0.806,5301.0 +1698121380000,0.806,0.8062,0.8054,0.8062,6993.0 +1698121440000,0.8058,0.8061,0.8052,0.8054,2967.0 +1698121500000,0.8057,0.8078,0.8057,0.8076,6196.0 +1698121560000,0.8078,0.8079,0.807,0.8077,4478.0 +1698121620000,0.8071,0.8077,0.8071,0.8073,724.0 +1698121680000,0.8072,0.8077,0.8069,0.8071,4095.0 +1698121740000,0.8073,0.8074,0.8064,0.8067,5125.0 +1698121800000,0.8067,0.8073,0.8062,0.8064,7473.0 +1698121860000,0.8064,0.8064,0.8048,0.8048,14088.0 +1698121920000,0.8048,0.8049,0.8041,0.8049,6638.0 +1698121980000,0.8048,0.8064,0.804,0.8052,17334.0 +1698122040000,0.8046,0.8049,0.8041,0.8046,1985.0 +1698122100000,0.8048,0.8051,0.804,0.8043,5628.0 +1698122160000,0.8043,0.8045,0.8023,0.8037,10950.0 +1698122220000,0.8036,0.8044,0.803,0.803,6382.0 +1698122280000,0.803,0.803,0.8022,0.8028,5862.0 +1698122340000,0.8024,0.803,0.8011,0.8017,16657.0 +1698122400000,0.8019,0.8024,0.8015,0.8016,4938.0 +1698122460000,0.8018,0.8029,0.8018,0.8026,8417.0 +1698122520000,0.8021,0.8021,0.8013,0.8017,2061.0 +1698122580000,0.8011,0.8015,0.8003,0.8003,4400.0 +1698122640000,0.8006,0.8013,0.7997,0.8004,11873.0 +1698122700000,0.8007,0.8015,0.8002,0.8014,3414.0 +1698122760000,0.8015,0.8031,0.8013,0.8031,15986.0 +1698122820000,0.8031,0.8035,0.803,0.8033,4636.0 +1698122880000,0.8036,0.8036,0.8029,0.8029,1053.0 +1698122940000,0.803,0.803,0.8019,0.8019,38677.0 +1698123000000,0.8021,0.8024,0.8019,0.8024,7971.0 +1698123060000,0.8023,0.8023,0.8018,0.802,5336.0 +1698123120000,0.802,0.803,0.8019,0.803,3610.0 +1698123180000,0.8031,0.8066,0.8031,0.8058,22548.0 +1698123240000,0.8058,0.8064,0.8049,0.8064,10013.0 +1698123300000,0.8057,0.8067,0.8057,0.8063,3368.0 +1698123360000,0.8065,0.8075,0.8057,0.8057,3152.0 +1698123420000,0.8058,0.8071,0.8055,0.8055,3574.0 +1698123480000,0.8057,0.8066,0.8055,0.8056,2076.0 +1698123540000,0.8058,0.8073,0.8058,0.8064,4802.0 +1698123600000,0.8061,0.8067,0.8056,0.806,3175.0 +1698123660000,0.8062,0.8082,0.8062,0.8075,6475.0 +1698123720000,0.8073,0.8087,0.8073,0.8087,4845.0 +1698123780000,0.8088,0.8094,0.8079,0.8094,2346.0 +1698123840000,0.8094,0.8099,0.8086,0.8088,6493.0 +1698123900000,0.8087,0.8087,0.8072,0.8076,13196.0 +1698123960000,0.8075,0.8082,0.8075,0.8081,9179.0 +1698124020000,0.8079,0.8083,0.8074,0.8076,5762.0 +1698124080000,0.8076,0.8079,0.8072,0.8078,9446.0 +1698124140000,0.8077,0.8078,0.8075,0.8075,2953.0 +1698124200000,0.8076,0.8078,0.8072,0.8075,6971.0 +1698124260000,0.8072,0.8081,0.8069,0.8074,8841.0 +1698124320000,0.8076,0.8081,0.8074,0.808,4790.0 +1698124380000,0.808,0.808,0.8069,0.808,7714.0 +1698124440000,0.808,0.809,0.808,0.809,6973.0 +1698124500000,0.8089,0.81,0.8089,0.809,12862.0 +1698124560000,0.8088,0.8091,0.8082,0.8091,4306.0 +1698124620000,0.8085,0.8085,0.8078,0.8079,1844.0 +1698124680000,0.8079,0.8084,0.8073,0.8084,9342.0 +1698124740000,0.8084,0.8084,0.8078,0.8084,1860.0 +1698124800000,0.8084,0.8099,0.8084,0.8095,4496.0 +1698124860000,0.8095,0.8104,0.8091,0.8098,9449.0 +1698124920000,0.8098,0.8118,0.8098,0.8118,6298.0 +1698124980000,0.8116,0.8125,0.8114,0.8121,5865.0 +1698125040000,0.8122,0.8125,0.8119,0.8125,3270.0 +1698125100000,0.812,0.8131,0.8117,0.8126,13857.0 +1698125160000,0.8129,0.8132,0.8117,0.8129,18838.0 +1698125220000,0.813,0.8145,0.8129,0.8145,12653.0 +1698125280000,0.8141,0.8148,0.8134,0.8147,14666.0 +1698125340000,0.8145,0.8156,0.8145,0.8152,7964.0 +1698125400000,0.8154,0.8155,0.8148,0.8151,5781.0 +1698125460000,0.815,0.8151,0.8147,0.8148,1851.0 +1698125520000,0.8149,0.8149,0.8133,0.8138,4850.0 +1698125580000,0.8135,0.814,0.8133,0.8133,1936.0 +1698125640000,0.8133,0.8133,0.8122,0.8133,6400.0 +1698125700000,0.8132,0.8133,0.813,0.8133,2348.0 +1698125760000,0.8136,0.8138,0.8124,0.8126,14200.0 +1698125820000,0.8126,0.8131,0.8123,0.8126,2957.0 +1698125880000,0.8127,0.814,0.8127,0.8133,12920.0 +1698125940000,0.8128,0.814,0.8123,0.8133,12333.0 +1698126000000,0.8135,0.8135,0.8117,0.8119,6814.0 +1698126060000,0.8118,0.8127,0.8118,0.8126,1247.0 +1698126120000,0.8125,0.8132,0.8111,0.8119,10809.0 +1698126180000,0.8122,0.8122,0.81,0.8108,12481.0 +1698126240000,0.8108,0.8112,0.8103,0.8112,2486.0 +1698126300000,0.8108,0.8129,0.8105,0.8118,7591.0 +1698126360000,0.8115,0.8117,0.8087,0.8092,98211.0 +1698126420000,0.8089,0.8089,0.806,0.8065,27194.0 +1698126480000,0.8067,0.8079,0.8058,0.8067,25495.0 +1698126540000,0.8068,0.8068,0.8042,0.8044,98207.0 +1698126600000,0.8042,0.805,0.8027,0.8028,37505.0 +1698126660000,0.803,0.8051,0.801,0.8051,22320.0 +1698126720000,0.8051,0.8067,0.8049,0.8055,11817.0 +1698126780000,0.8056,0.8056,0.8033,0.8044,6796.0 +1698126840000,0.8045,0.8056,0.804,0.8045,6458.0 +1698126900000,0.8047,0.8054,0.804,0.8052,8167.0 +1698126960000,0.8053,0.8054,0.7987,0.8018,50614.0 +1698127020000,0.8016,0.8027,0.8004,0.801,14136.0 +1698127080000,0.8012,0.8021,0.7992,0.8007,7449.0 +1698127140000,0.8002,0.8017,0.7992,0.8009,24247.0 +1698127200000,0.8006,0.8018,0.7994,0.8011,11271.0 +1698127260000,0.8013,0.8032,0.7994,0.8028,13597.0 +1698127320000,0.8029,0.8042,0.8021,0.8021,16105.0 +1698127380000,0.8023,0.8048,0.8022,0.8042,9135.0 +1698127440000,0.8045,0.8056,0.8033,0.8041,29349.0 +1698127500000,0.804,0.8043,0.8023,0.8029,14490.0 +1698127560000,0.8029,0.8047,0.8017,0.8039,36875.0 +1698127620000,0.8043,0.8049,0.804,0.8046,7520.0 +1698127680000,0.8044,0.8044,0.8033,0.8042,3169.0 +1698127740000,0.8041,0.8045,0.8037,0.8043,3068.0 +1698127800000,0.8044,0.8048,0.8039,0.804,2588.0 +1698127860000,0.8042,0.8042,0.8035,0.8038,1361.0 +1698127920000,0.8039,0.8041,0.8031,0.8031,2437.0 +1698127980000,0.8032,0.8034,0.8012,0.8018,2307.0 +1698128040000,0.8018,0.8026,0.8005,0.8017,26463.0 +1698128100000,0.8021,0.8036,0.8018,0.8024,14961.0 +1698128160000,0.8022,0.8022,0.8009,0.8013,3361.0 +1698128220000,0.8012,0.8012,0.7988,0.7988,31820.0 +1698128280000,0.7986,0.7991,0.7969,0.7981,19832.0 +1698128340000,0.7984,0.8009,0.7984,0.8005,10147.0 +1698128400000,0.8002,0.8006,0.7995,0.7995,4530.0 +1698128460000,0.7995,0.8001,0.7971,0.7978,18503.0 +1698128520000,0.7975,0.7984,0.7963,0.7981,46724.0 +1698128580000,0.7983,0.8002,0.7972,0.7998,38655.0 +1698128640000,0.7995,0.8021,0.7985,0.7992,68195.0 +1698128700000,0.7992,0.8005,0.7984,0.7992,49409.0 +1698128760000,0.799,0.7992,0.7917,0.7945,94953.0 +1698128820000,0.7939,0.7969,0.7886,0.7945,124620.0 +1698128880000,0.7943,0.7959,0.793,0.7935,27953.0 +1698128940000,0.794,0.7953,0.7912,0.7912,41222.0 +1698129000000,0.7915,0.7957,0.7915,0.7917,34698.0 +1698129060000,0.7916,0.7957,0.7898,0.7957,67199.0 +1698129120000,0.7956,0.7972,0.7928,0.7955,53093.0 +1698129180000,0.7954,0.7976,0.7948,0.7966,39289.0 +1698129240000,0.7966,0.801,0.7963,0.7996,131277.0 +1698129300000,0.7996,0.8013,0.7989,0.8005,34084.0 +1698129360000,0.8004,0.8024,0.7993,0.7995,23912.0 +1698129420000,0.7995,0.7995,0.7977,0.7987,9361.0 +1698129480000,0.7985,0.8001,0.7984,0.7999,8544.0 +1698129540000,0.8001,0.8016,0.7994,0.8008,29106.0 +1698129600000,0.8009,0.8021,0.7992,0.8021,12452.0 +1698129660000,0.802,0.8022,0.7998,0.7998,11449.0 +1698129720000,0.8,0.8005,0.7993,0.7994,11388.0 +1698129780000,0.7994,0.8007,0.7993,0.8007,11543.0 +1698129840000,0.8003,0.801,0.7996,0.8,13858.0 +1698129900000,0.8004,0.803,0.8004,0.8029,14358.0 +1698129960000,0.803,0.8035,0.8021,0.8034,11790.0 +1698130020000,0.8034,0.8053,0.8023,0.8039,27471.0 +1698130080000,0.8038,0.8048,0.8038,0.8046,2732.0 +1698130140000,0.8043,0.8062,0.8037,0.8045,34267.0 +1698130200000,0.8045,0.8064,0.8043,0.806,13742.0 +1698130260000,0.8064,0.8078,0.8061,0.8064,17032.0 +1698130320000,0.8067,0.808,0.8058,0.8067,16886.0 +1698130380000,0.8067,0.8067,0.8052,0.8061,3796.0 +1698130440000,0.8058,0.8073,0.8036,0.8036,13008.0 +1698130500000,0.8038,0.8046,0.8031,0.8034,14548.0 +1698130560000,0.8033,0.8046,0.8031,0.8039,5307.0 +1698130620000,0.8045,0.8052,0.8044,0.8046,1808.0 +1698130680000,0.8046,0.8052,0.8041,0.8052,4984.0 +1698130740000,0.8052,0.8074,0.8048,0.8064,12662.0 +1698130800000,0.8066,0.8069,0.8055,0.8069,5415.0 +1698130860000,0.8068,0.8074,0.8062,0.8062,1872.0 +1698130920000,0.8061,0.8062,0.8042,0.8043,5021.0 +1698130980000,0.8047,0.8048,0.8029,0.8034,6850.0 +1698131040000,0.803,0.8039,0.8018,0.8029,8507.0 +1698131100000,0.8031,0.8047,0.8003,0.8017,36789.0 +1698131160000,0.8015,0.8033,0.8008,0.8032,12352.0 +1698131220000,0.803,0.803,0.8009,0.801,3086.0 +1698131280000,0.8012,0.8023,0.8009,0.8023,2221.0 +1698131340000,0.8018,0.8023,0.8015,0.8017,5911.0 +1698131400000,0.8019,0.8019,0.8009,0.8012,3260.0 +1698131460000,0.801,0.8018,0.8001,0.8009,6865.0 +1698131520000,0.8008,0.801,0.8003,0.8007,2824.0 +1698131580000,0.8007,0.8019,0.7996,0.8014,16088.0 +1698131640000,0.8015,0.8028,0.801,0.8014,8396.0 +1698131700000,0.8015,0.8027,0.8012,0.8019,4366.0 +1698131760000,0.8017,0.8017,0.8,0.8002,1819.0 +1698131820000,0.8002,0.8028,0.8002,0.8027,3834.0 +1698131880000,0.8029,0.8035,0.8019,0.803,3418.0 +1698131940000,0.8036,0.8052,0.8031,0.8052,6793.0 +1698132000000,0.8052,0.8063,0.8041,0.8047,9218.0 +1698132060000,0.8046,0.8051,0.804,0.8043,4133.0 +1698132120000,0.8049,0.8057,0.8041,0.8052,8813.0 +1698132180000,0.805,0.805,0.8029,0.8042,8074.0 +1698132240000,0.8043,0.8043,0.8034,0.8036,2541.0 +1698132300000,0.8037,0.8047,0.8036,0.8047,1612.0 +1698132360000,0.8048,0.8051,0.8027,0.8027,7765.0 +1698132420000,0.8028,0.8035,0.8024,0.8032,15989.0 +1698132480000,0.8034,0.8035,0.8022,0.8028,19744.0 +1698132540000,0.8024,0.8028,0.8022,0.8023,24051.0 +1698132600000,0.8024,0.8025,0.7998,0.801,76664.0 +1698132660000,0.8012,0.8024,0.8011,0.8021,4653.0 +1698132720000,0.8025,0.8035,0.8017,0.8023,5400.0 +1698132780000,0.8018,0.8019,0.8012,0.8015,1846.0 +1698132840000,0.8015,0.8033,0.8014,0.8032,3677.0 +1698132900000,0.803,0.803,0.8022,0.8022,2126.0 +1698132960000,0.802,0.803,0.7992,0.8001,50791.0 +1698133020000,0.8003,0.8005,0.7992,0.8,11380.0 +1698133080000,0.8001,0.8012,0.8001,0.8005,7837.0 +1698133140000,0.8006,0.8006,0.8001,0.8003,1695.0 +1698133200000,0.8005,0.8005,0.7961,0.7989,35530.0 +1698133260000,0.799,0.8001,0.7987,0.7991,7465.0 +1698133320000,0.7994,0.7997,0.7965,0.7971,11699.0 +1698133380000,0.7974,0.7989,0.7965,0.7987,15707.0 +1698133440000,0.7987,0.799,0.7981,0.7989,3481.0 +1698133500000,0.799,0.7995,0.7985,0.799,6491.0 +1698133560000,0.7993,0.7995,0.7985,0.7985,4109.0 +1698133620000,0.7982,0.7985,0.7978,0.7985,859.0 +1698133680000,0.7986,0.7988,0.7985,0.7986,336.0 +1698133740000,0.7986,0.7992,0.7986,0.799,4148.0 +1698133800000,0.7991,0.8001,0.7987,0.8001,5259.0 +1698133860000,0.8001,0.8001,0.7989,0.7992,2683.0 +1698133920000,0.799,0.7997,0.7978,0.7997,21581.0 +1698133980000,0.8,0.8005,0.7994,0.7997,2964.0 +1698134040000,0.7998,0.8005,0.7998,0.8001,1783.0 +1698134100000,0.8005,0.8014,0.8004,0.8008,17041.0 +1698134160000,0.8012,0.8022,0.8009,0.802,14796.0 +1698134220000,0.8018,0.8022,0.8017,0.8022,5084.0 +1698134280000,0.8022,0.8031,0.802,0.803,8540.0 +1698134340000,0.803,0.8032,0.8023,0.8032,2642.0 +1698134400000,0.8032,0.8032,0.802,0.8024,4102.0 +1698134460000,0.8023,0.805,0.8023,0.804,22023.0 +1698134520000,0.804,0.8051,0.8038,0.8051,3309.0 +1698134580000,0.805,0.8054,0.7977,0.8042,121680.0 +1698134640000,0.8042,0.8043,0.8031,0.8032,15796.0 +1698134700000,0.8037,0.804,0.803,0.8036,9706.0 +1698134760000,0.8035,0.8044,0.8034,0.8044,1207.0 +1698134820000,0.8042,0.8048,0.8037,0.8048,9642.0 +1698134880000,0.8051,0.8059,0.8044,0.8052,5493.0 +1698134940000,0.8052,0.8058,0.805,0.8058,918.0 +1698135000000,0.8058,0.8066,0.8058,0.8062,3745.0 +1698135060000,0.8061,0.8069,0.8059,0.806,4940.0 +1698135120000,0.8063,0.8066,0.806,0.8065,2894.0 +1698135180000,0.8065,0.8076,0.8065,0.8074,4617.0 +1698135240000,0.8071,0.8081,0.8069,0.8081,4184.0 +1698135300000,0.8077,0.8084,0.8072,0.8077,10310.0 +1698135360000,0.8071,0.8071,0.8061,0.8063,5959.0 +1698135420000,0.8061,0.8064,0.8046,0.8053,4338.0 +1698135480000,0.8055,0.8057,0.8049,0.8054,5889.0 +1698135540000,0.8051,0.8051,0.8041,0.8045,8411.0 +1698135600000,0.8046,0.8048,0.8041,0.8048,7020.0 +1698135660000,0.8047,0.8055,0.8043,0.8055,2403.0 +1698135720000,0.8057,0.8062,0.8056,0.8061,1080.0 +1698135780000,0.8061,0.8064,0.8054,0.8062,1049.0 +1698135840000,0.8062,0.8065,0.8061,0.8062,1795.0 +1698135900000,0.8062,0.8069,0.8062,0.8063,4915.0 +1698135960000,0.8064,0.807,0.8063,0.807,1182.0 +1698136020000,0.8072,0.8076,0.8072,0.8073,670.0 +1698136080000,0.8076,0.8078,0.8067,0.8069,2813.0 +1698136140000,0.8068,0.8068,0.8066,0.8067,1178.0 +1698136200000,0.8068,0.8072,0.8064,0.8068,7278.0 +1698136260000,0.8068,0.8068,0.8055,0.8057,3365.0 +1698136320000,0.8061,0.8087,0.8061,0.8084,7549.0 +1698136380000,0.8084,0.8085,0.8072,0.8074,2779.0 +1698136440000,0.807,0.8075,0.8068,0.8072,1119.0 +1698136500000,0.8077,0.8078,0.8065,0.8073,1717.0 +1698136560000,0.8071,0.8071,0.8063,0.8063,1869.0 +1698136620000,0.806,0.8071,0.806,0.8071,245.0 +1698136680000,0.8072,0.8084,0.8072,0.8084,1116.0 +1698136740000,0.8083,0.8088,0.8077,0.8081,10468.0 +1698136800000,0.8083,0.8085,0.8075,0.8079,1853.0 +1698136860000,0.8079,0.8086,0.8073,0.8075,3258.0 +1698136920000,0.808,0.8081,0.8077,0.808,985.0 +1698136980000,0.8084,0.8094,0.8084,0.8094,1641.0 +1698137040000,0.8092,0.8093,0.8085,0.8093,4009.0 +1698137100000,0.8094,0.8098,0.8085,0.8088,8859.0 +1698137160000,0.8091,0.8099,0.809,0.809,11529.0 +1698137220000,0.809,0.8093,0.809,0.809,1245.0 +1698137280000,0.8091,0.8096,0.8088,0.8094,5749.0 +1698137340000,0.8093,0.8108,0.8093,0.81,11460.0 +1698137400000,0.8102,0.8109,0.8092,0.8106,15163.0 +1698137460000,0.8103,0.8113,0.8103,0.8112,5547.0 +1698137520000,0.8113,0.8117,0.8106,0.8107,9096.0 +1698137580000,0.811,0.8112,0.8105,0.8109,783.0 +1698137640000,0.8109,0.8118,0.8107,0.8116,4177.0 +1698137700000,0.8117,0.8125,0.8117,0.8124,4371.0 +1698137760000,0.8124,0.8129,0.8119,0.8125,6459.0 +1698137820000,0.8124,0.8124,0.8119,0.8119,3464.0 +1698137880000,0.8117,0.8129,0.8117,0.8129,15621.0 +1698137940000,0.8126,0.8148,0.8126,0.8133,34823.0 +1698138000000,0.8131,0.815,0.8123,0.813,26571.0 +1698138060000,0.8131,0.8131,0.8104,0.8107,6131.0 +1698138120000,0.8107,0.8119,0.8102,0.8109,5009.0 +1698138180000,0.8113,0.8113,0.8108,0.8109,2156.0 +1698138240000,0.811,0.8114,0.8107,0.8107,2908.0 +1698138300000,0.811,0.8118,0.8107,0.8113,17064.0 +1698138360000,0.8117,0.8122,0.8106,0.8106,5264.0 +1698138420000,0.8107,0.8108,0.8105,0.8107,790.0 +1698138480000,0.8107,0.8107,0.8098,0.8098,9163.0 +1698138540000,0.8099,0.81,0.8097,0.8097,5868.0 +1698138600000,0.8098,0.8116,0.8098,0.8116,13194.0 +1698138660000,0.8116,0.8134,0.8116,0.8119,10107.0 +1698138720000,0.812,0.8129,0.812,0.8129,1034.0 +1698138780000,0.8123,0.8135,0.8121,0.8129,2016.0 +1698138840000,0.8127,0.8136,0.8121,0.8133,6360.0 +1698138900000,0.8131,0.8132,0.8127,0.813,2520.0 +1698138960000,0.8129,0.8129,0.8099,0.8102,42733.0 +1698139020000,0.8096,0.8102,0.8093,0.8093,3342.0 +1698139080000,0.8094,0.8101,0.8094,0.81,896.0 +1698139140000,0.8101,0.8107,0.8098,0.8107,2556.0 +1698139200000,0.8109,0.8124,0.8109,0.8123,2188.0 +1698139260000,0.8124,0.8129,0.8113,0.8123,4060.0 +1698139320000,0.8126,0.8129,0.8123,0.8123,692.0 +1698139380000,0.8126,0.8134,0.8124,0.8131,8718.0 +1698139440000,0.8134,0.8138,0.8126,0.8126,2312.0 +1698139500000,0.8125,0.8132,0.8112,0.8126,21546.0 +1698139560000,0.8129,0.8133,0.8122,0.8126,3590.0 +1698139620000,0.813,0.8132,0.8127,0.8128,1339.0 +1698139680000,0.8127,0.8131,0.8125,0.8129,2894.0 +1698139740000,0.8131,0.8136,0.8126,0.8126,3875.0 +1698139800000,0.813,0.813,0.8119,0.8125,8176.0 +1698139860000,0.8124,0.8129,0.8121,0.8129,1968.0 +1698139920000,0.813,0.8131,0.8129,0.8131,913.0 +1698139980000,0.8133,0.8145,0.8133,0.8138,3279.0 +1698140040000,0.8137,0.8138,0.8131,0.8138,2361.0 +1698140100000,0.8137,0.8143,0.8134,0.814,3142.0 +1698140160000,0.8141,0.8142,0.8138,0.8138,1657.0 +1698140220000,0.8139,0.8147,0.8134,0.8144,4421.0 +1698140280000,0.8145,0.8149,0.8141,0.8144,2162.0 +1698140340000,0.8144,0.8162,0.8144,0.8159,16832.0 +1698140400000,0.8156,0.8162,0.8152,0.8159,4217.0 +1698140460000,0.8161,0.8187,0.8161,0.8174,17300.0 +1698140520000,0.8174,0.8191,0.8171,0.8181,16952.0 +1698140580000,0.8179,0.818,0.8171,0.8171,2923.0 +1698140640000,0.8175,0.8183,0.8172,0.8176,8378.0 +1698140700000,0.8176,0.8185,0.8175,0.8184,8171.0 +1698140760000,0.8183,0.8189,0.8178,0.8186,5568.0 +1698140820000,0.8186,0.8203,0.8186,0.8194,24915.0 +1698140880000,0.8194,0.8197,0.8174,0.8179,7176.0 +1698140940000,0.8179,0.8188,0.8168,0.8186,25322.0 +1698141000000,0.8185,0.8198,0.8179,0.8198,10717.0 +1698141060000,0.8196,0.8205,0.8196,0.8203,7695.0 +1698141120000,0.8205,0.8206,0.8196,0.8199,15107.0 +1698141180000,0.82,0.8209,0.8197,0.8204,4410.0 +1698141240000,0.8204,0.8204,0.8189,0.8196,5702.0 +1698141300000,0.8197,0.8201,0.8193,0.8193,3039.0 +1698141360000,0.8194,0.8195,0.8177,0.8187,5387.0 +1698141420000,0.8185,0.8185,0.8169,0.8177,4523.0 +1698141480000,0.8173,0.8178,0.817,0.8173,1475.0 +1698141540000,0.8172,0.8182,0.8171,0.8179,1887.0 +1698141600000,0.8179,0.8186,0.8175,0.8185,5496.0 +1698141660000,0.8186,0.8191,0.8182,0.8185,8270.0 +1698141720000,0.8186,0.8191,0.8183,0.8186,5106.0 +1698141780000,0.8189,0.8195,0.8188,0.8195,439.0 +1698141840000,0.8194,0.8197,0.8188,0.8196,9830.0 +1698141900000,0.8193,0.8198,0.819,0.8195,4296.0 +1698141960000,0.8198,0.8208,0.8192,0.8202,29044.0 +1698142020000,0.8205,0.8208,0.8202,0.8205,5365.0 +1698142080000,0.8207,0.8207,0.8202,0.8202,8342.0 +1698142140000,0.8204,0.8204,0.8202,0.8203,376.0 +1698142200000,0.8205,0.8205,0.8172,0.8173,17313.0 +1698142260000,0.8176,0.8181,0.8173,0.8176,2009.0 +1698142320000,0.8178,0.8178,0.8153,0.8153,10837.0 +1698142380000,0.8158,0.8161,0.815,0.8158,5808.0 +1698142440000,0.8157,0.8164,0.8152,0.8164,2784.0 +1698142500000,0.8157,0.8159,0.8149,0.8154,6353.0 +1698142560000,0.8153,0.8162,0.8153,0.8162,3408.0 +1698142620000,0.8161,0.8162,0.8153,0.8154,3484.0 +1698142680000,0.8161,0.8169,0.8152,0.8164,7198.0 +1698142740000,0.8167,0.8167,0.815,0.8155,7220.0 +1698142800000,0.8155,0.8159,0.8146,0.8151,5340.0 +1698142860000,0.8148,0.8154,0.8145,0.8151,4401.0 +1698142920000,0.8152,0.8154,0.8146,0.8154,3151.0 +1698142980000,0.8154,0.8155,0.815,0.8151,1198.0 +1698143040000,0.8151,0.8154,0.8151,0.8153,586.0 +1698143100000,0.8155,0.8172,0.8155,0.8168,6081.0 +1698143160000,0.8167,0.8174,0.8159,0.8168,6366.0 +1698143220000,0.8166,0.8174,0.8158,0.8166,7864.0 +1698143280000,0.8166,0.8177,0.8165,0.8165,3115.0 +1698143340000,0.8177,0.8185,0.8177,0.8177,2731.0 +1698143400000,0.818,0.819,0.8174,0.819,1734.0 +1698143460000,0.819,0.8193,0.8176,0.8176,2326.0 +1698143520000,0.8175,0.8176,0.8165,0.8165,7860.0 +1698143580000,0.8172,0.8178,0.817,0.8172,6353.0 +1698143640000,0.8168,0.8168,0.8158,0.8164,3207.0 +1698143700000,0.8161,0.8174,0.8161,0.8164,1453.0 +1698143760000,0.8164,0.8164,0.815,0.8153,3778.0 +1698143820000,0.815,0.816,0.8149,0.8154,2339.0 +1698143880000,0.8163,0.8172,0.8162,0.8172,6847.0 +1698143940000,0.8172,0.8188,0.8172,0.8184,12877.0 +1698144000000,0.8182,0.8188,0.8173,0.8173,3391.0 +1698144060000,0.8174,0.8175,0.8173,0.8173,250.0 +1698144120000,0.8173,0.8182,0.8173,0.8181,3725.0 +1698144180000,0.8184,0.8191,0.8183,0.8191,2367.0 +1698144240000,0.8192,0.8198,0.8192,0.8198,10252.0 +1698144300000,0.8195,0.82,0.8191,0.8199,3883.0 +1698144360000,0.8199,0.8206,0.8197,0.8197,8824.0 +1698144420000,0.8196,0.8207,0.8196,0.8207,2868.0 +1698144480000,0.8208,0.8213,0.8207,0.8211,4063.0 +1698144540000,0.8212,0.8214,0.8208,0.8208,2369.0 +1698144600000,0.8208,0.821,0.8197,0.8201,3162.0 +1698144660000,0.8197,0.8197,0.8185,0.8185,1781.0 +1698144720000,0.8185,0.8212,0.8185,0.8208,4616.0 +1698144780000,0.8207,0.821,0.82,0.82,5794.0 +1698144840000,0.8195,0.8202,0.8193,0.8199,1200.0 +1698144900000,0.8199,0.8212,0.8199,0.8203,5989.0 +1698144960000,0.82,0.8209,0.8197,0.8209,2254.0 +1698145020000,0.8208,0.8213,0.8207,0.8213,6325.0 +1698145080000,0.8212,0.8213,0.821,0.8213,569.0 +1698145140000,0.821,0.8214,0.8207,0.8207,2688.0 +1698145200000,0.8207,0.821,0.8201,0.8204,6272.0 +1698145260000,0.8206,0.8213,0.8206,0.821,4202.0 +1698145320000,0.8209,0.8217,0.8208,0.8213,3069.0 +1698145380000,0.8211,0.8213,0.8194,0.8194,2903.0 +1698145440000,0.8193,0.82,0.8193,0.8195,6984.0 +1698145500000,0.8196,0.8209,0.8194,0.8194,14411.0 +1698145560000,0.8195,0.8208,0.8193,0.8208,12304.0 +1698145620000,0.8209,0.821,0.8194,0.8194,10068.0 +1698145680000,0.8195,0.8195,0.8184,0.8188,21289.0 +1698145740000,0.8186,0.8199,0.8186,0.8189,15921.0 +1698145800000,0.8193,0.8197,0.8187,0.8197,4094.0 +1698145860000,0.8194,0.8208,0.8194,0.8208,2036.0 +1698145920000,0.8206,0.8206,0.8196,0.8201,1648.0 +1698145980000,0.8203,0.8212,0.8194,0.8197,5798.0 +1698146040000,0.8201,0.822,0.8201,0.8205,13039.0 +1698146100000,0.8204,0.8212,0.82,0.82,3721.0 +1698146160000,0.8202,0.8202,0.8189,0.8189,21614.0 +1698146220000,0.8188,0.8201,0.8178,0.8201,5704.0 +1698146280000,0.8203,0.821,0.8197,0.8203,2840.0 +1698146340000,0.8206,0.8217,0.8204,0.821,3763.0 +1698146400000,0.821,0.8211,0.8203,0.8205,915.0 +1698146460000,0.8204,0.8204,0.8182,0.8188,7619.0 +1698146520000,0.8189,0.8197,0.8189,0.8191,4721.0 +1698146580000,0.8193,0.8193,0.8179,0.8179,3503.0 +1698146640000,0.8179,0.8195,0.8168,0.8184,35331.0 +1698146700000,0.8185,0.8194,0.8182,0.8189,6806.0 +1698146760000,0.8188,0.8197,0.8188,0.8194,2652.0 +1698146820000,0.8196,0.8203,0.8176,0.8176,3817.0 +1698146880000,0.8177,0.8202,0.8172,0.8196,1245.0 +1698146940000,0.8198,0.8204,0.8192,0.8197,4177.0 +1698147000000,0.8199,0.8204,0.8197,0.8202,1273.0 +1698147060000,0.8197,0.8202,0.819,0.8195,3577.0 +1698147120000,0.8199,0.8207,0.8198,0.8205,1530.0 +1698147180000,0.8207,0.8216,0.8207,0.8214,3788.0 +1698147240000,0.821,0.8218,0.8203,0.8218,9760.0 +1698147300000,0.8209,0.8209,0.8204,0.8204,470.0 +1698147360000,0.8202,0.8202,0.8185,0.8188,3149.0 +1698147420000,0.8187,0.819,0.8173,0.8179,21238.0 +1698147480000,0.8179,0.8183,0.8164,0.8164,13016.0 +1698147540000,0.8167,0.8176,0.8162,0.8172,28405.0 +1698147600000,0.8175,0.8178,0.8167,0.8168,6196.0 +1698147660000,0.817,0.8178,0.8167,0.8177,4669.0 +1698147720000,0.8177,0.8177,0.8168,0.8176,4305.0 +1698147780000,0.8178,0.8178,0.8161,0.8172,3277.0 +1698147840000,0.8172,0.8177,0.817,0.8174,514.0 +1698147900000,0.8175,0.8178,0.8162,0.8177,3039.0 +1698147960000,0.8179,0.8191,0.8178,0.8191,5224.0 +1698148020000,0.819,0.8194,0.8186,0.8189,812.0 +1698148080000,0.8189,0.8196,0.8178,0.8195,12111.0 +1698148140000,0.8197,0.8202,0.8195,0.82,2202.0 +1698148200000,0.8199,0.8217,0.8196,0.8212,6941.0 +1698148260000,0.8211,0.8222,0.8211,0.8222,4744.0 +1698148320000,0.8221,0.823,0.8209,0.8228,10126.0 +1698148380000,0.8228,0.8254,0.8223,0.8234,30517.0 +1698148440000,0.8234,0.8241,0.8228,0.824,16300.0 +1698148500000,0.824,0.8264,0.8238,0.8254,25782.0 +1698148560000,0.8254,0.8261,0.8244,0.8261,6851.0 +1698148620000,0.8258,0.8266,0.8254,0.8262,11376.0 +1698148680000,0.8265,0.8271,0.8257,0.8259,8609.0 +1698148740000,0.8257,0.8268,0.8246,0.8267,12695.0 +1698148800000,0.8263,0.827,0.8247,0.8247,7934.0 +1698148860000,0.8245,0.826,0.8239,0.8256,9705.0 +1698148920000,0.8255,0.8268,0.8254,0.8259,5012.0 +1698148980000,0.8257,0.8279,0.8255,0.8275,13141.0 +1698149040000,0.8271,0.8283,0.8266,0.8278,9638.0 +1698149100000,0.828,0.8297,0.8277,0.8285,11562.0 +1698149160000,0.8284,0.8301,0.8265,0.8273,31205.0 +1698149220000,0.8272,0.8295,0.8272,0.828,4877.0 +1698149280000,0.8286,0.8296,0.8277,0.8288,15978.0 +1698149340000,0.8291,0.8292,0.8281,0.8281,7185.0 +1698149400000,0.8281,0.8284,0.8265,0.8268,8491.0 +1698149460000,0.8265,0.8275,0.8248,0.8254,30445.0 +1698149520000,0.8256,0.8281,0.8256,0.8281,3686.0 +1698149580000,0.8282,0.8287,0.8271,0.8278,14610.0 +1698149640000,0.828,0.8298,0.8278,0.8281,30831.0 +1698149700000,0.8283,0.8285,0.8264,0.8269,5513.0 +1698149760000,0.827,0.8286,0.8258,0.8281,5800.0 +1698149820000,0.8283,0.8283,0.8253,0.8255,17832.0 +1698149880000,0.8255,0.8257,0.8245,0.8252,1000.0 +1698149940000,0.8247,0.8259,0.8225,0.8254,26819.0 +1698150000000,0.8257,0.827,0.8254,0.827,9868.0 +1698150060000,0.8267,0.8267,0.8257,0.8261,6027.0 +1698150120000,0.8257,0.8267,0.8254,0.8265,1977.0 +1698150180000,0.8264,0.8264,0.8244,0.8253,7410.0 +1698150240000,0.8251,0.8259,0.8236,0.8258,10606.0 +1698150300000,0.8259,0.8266,0.825,0.8253,5778.0 +1698150360000,0.8253,0.829,0.8245,0.828,33700.0 +1698150420000,0.828,0.828,0.8264,0.8265,3893.0 +1698150480000,0.8259,0.8268,0.8251,0.8261,11079.0 +1698150540000,0.8258,0.826,0.8257,0.8259,2719.0 +1698150600000,0.826,0.8277,0.826,0.8266,4916.0 +1698150660000,0.8262,0.8279,0.8262,0.8279,1700.0 +1698150720000,0.8281,0.8295,0.8281,0.8294,8788.0 +1698150780000,0.8294,0.83,0.8287,0.8292,7131.0 +1698150840000,0.8292,0.8327,0.8291,0.8313,26255.0 +1698150900000,0.8311,0.8334,0.8308,0.832,30533.0 +1698150960000,0.832,0.8322,0.8306,0.8308,10727.0 +1698151020000,0.8308,0.8313,0.8306,0.8309,22663.0 +1698151080000,0.8311,0.8322,0.8311,0.8317,16211.0 +1698151140000,0.8319,0.8327,0.8319,0.8323,5269.0 +1698151200000,0.8322,0.8352,0.8317,0.8342,75264.0 +1698151260000,0.8344,0.8357,0.8305,0.8335,98789.0 +1698151320000,0.8337,0.8355,0.833,0.8336,19285.0 +1698151380000,0.8334,0.8341,0.8308,0.8338,20792.0 +1698151440000,0.8333,0.8353,0.8332,0.8344,15120.0 +1698151500000,0.8339,0.8343,0.8322,0.8332,10224.0 +1698151560000,0.8325,0.8334,0.8316,0.833,11975.0 +1698151620000,0.8328,0.8342,0.8328,0.8334,6847.0 +1698151680000,0.8335,0.8335,0.832,0.8327,4116.0 +1698151740000,0.8323,0.8335,0.8323,0.8325,10127.0 +1698151800000,0.8328,0.8336,0.8306,0.8317,18037.0 +1698151860000,0.8317,0.8334,0.8317,0.8329,10614.0 +1698151920000,0.833,0.834,0.8328,0.8336,6332.0 +1698151980000,0.8337,0.8337,0.8312,0.8323,5313.0 +1698152040000,0.8323,0.8334,0.8301,0.8301,11590.0 +1698152100000,0.8302,0.8308,0.8282,0.8294,10704.0 +1698152160000,0.8295,0.8315,0.8295,0.8314,4813.0 +1698152220000,0.8316,0.8316,0.8285,0.8295,3327.0 +1698152280000,0.829,0.829,0.8262,0.8275,28430.0 +1698152340000,0.8275,0.8284,0.8271,0.8276,9352.0 +1698152400000,0.8274,0.8277,0.8237,0.8248,13243.0 +1698152460000,0.8248,0.8248,0.8211,0.8234,37428.0 +1698152520000,0.8237,0.8255,0.8234,0.8255,7708.0 +1698152580000,0.8255,0.8267,0.8231,0.8248,11585.0 +1698152640000,0.8242,0.8246,0.8201,0.8216,27240.0 +1698152700000,0.8218,0.8234,0.821,0.8218,17354.0 +1698152760000,0.8219,0.8237,0.82,0.8216,38858.0 +1698152820000,0.8223,0.8235,0.8209,0.8228,21211.0 +1698152880000,0.8228,0.8254,0.8211,0.8211,63596.0 +1698152940000,0.8209,0.8231,0.8204,0.8231,13679.0 +1698153000000,0.8228,0.8229,0.8209,0.8211,7636.0 +1698153060000,0.8213,0.8213,0.8055,0.813,135130.0 +1698153120000,0.8127,0.8204,0.8049,0.8175,174064.0 +1698153180000,0.818,0.819,0.8161,0.8179,26165.0 +1698153240000,0.8181,0.8186,0.8158,0.817,23371.0 +1698153300000,0.817,0.817,0.8102,0.813,76342.0 +1698153360000,0.814,0.816,0.814,0.816,11642.0 +1698153420000,0.816,0.8174,0.8159,0.8171,4004.0 +1698153480000,0.8174,0.818,0.8164,0.8175,8909.0 +1698153540000,0.8169,0.8173,0.8159,0.8163,2547.0 +1698153600000,0.8167,0.818,0.815,0.8167,5778.0 +1698153660000,0.817,0.8215,0.8161,0.8174,48927.0 +1698153720000,0.8176,0.8197,0.8173,0.819,7888.0 +1698153780000,0.819,0.819,0.817,0.8175,8546.0 +1698153840000,0.8175,0.8184,0.8172,0.8184,5657.0 +1698153900000,0.8185,0.8186,0.8178,0.8184,3701.0 +1698153960000,0.8184,0.82,0.8176,0.8186,30453.0 +1698154020000,0.8185,0.8185,0.8171,0.8173,2072.0 +1698154080000,0.8175,0.8182,0.8169,0.8182,4526.0 +1698154140000,0.8184,0.8205,0.8178,0.8183,19421.0 +1698154200000,0.8181,0.8204,0.8179,0.8204,2917.0 +1698154260000,0.8201,0.8203,0.8196,0.8196,4648.0 +1698154320000,0.8201,0.8204,0.8181,0.8187,12947.0 +1698154380000,0.8187,0.8214,0.8182,0.821,10774.0 +1698154440000,0.821,0.821,0.8201,0.8201,1410.0 +1698154500000,0.82,0.82,0.8176,0.8176,3447.0 +1698154560000,0.8174,0.8181,0.8161,0.8162,3002.0 +1698154620000,0.8162,0.8163,0.8151,0.8159,12316.0 +1698154680000,0.8157,0.8158,0.815,0.8153,11595.0 +1698154740000,0.8153,0.8156,0.8152,0.8153,5118.0 +1698154800000,0.8152,0.8177,0.815,0.8176,8791.0 +1698154860000,0.8175,0.8175,0.816,0.8164,6974.0 +1698154920000,0.8165,0.8173,0.8165,0.8172,1085.0 +1698154980000,0.817,0.8177,0.8167,0.817,3148.0 +1698155040000,0.8171,0.8194,0.8171,0.8194,1967.0 +1698155100000,0.8191,0.8191,0.8157,0.8165,32496.0 +1698155160000,0.8165,0.8174,0.8163,0.8165,4947.0 +1698155220000,0.8164,0.8197,0.8162,0.8196,5706.0 +1698155280000,0.8186,0.8189,0.8176,0.8181,4024.0 +1698155340000,0.8192,0.8194,0.8173,0.8177,3329.0 +1698155400000,0.8178,0.8178,0.8157,0.8157,3637.0 +1698155460000,0.8159,0.8163,0.8088,0.8132,90807.0 +1698155520000,0.8129,0.8154,0.8125,0.8144,7913.0 +1698155580000,0.8148,0.8169,0.8148,0.8165,18463.0 +1698155640000,0.8167,0.8173,0.8165,0.8171,2225.0 +1698155700000,0.817,0.8171,0.8165,0.817,3852.0 +1698155760000,0.8169,0.8175,0.8167,0.8172,8403.0 +1698155820000,0.8172,0.8176,0.8172,0.8175,2436.0 +1698155880000,0.8176,0.8183,0.8176,0.8183,918.0 +1698155940000,0.8182,0.82,0.8181,0.8189,21143.0 +1698156000000,0.8188,0.8194,0.8176,0.8194,11869.0 +1698156060000,0.8189,0.8194,0.8171,0.8181,11583.0 +1698156120000,0.8181,0.8184,0.8177,0.8182,7088.0 +1698156180000,0.8182,0.8187,0.8176,0.8177,13867.0 +1698156240000,0.8177,0.8177,0.8162,0.8169,15660.0 +1698156300000,0.817,0.8172,0.8156,0.8161,20263.0 +1698156360000,0.8161,0.8175,0.8155,0.8163,12632.0 +1698156420000,0.816,0.8161,0.8138,0.8144,23220.0 +1698156480000,0.8142,0.8149,0.8142,0.8147,8025.0 +1698156540000,0.8145,0.8158,0.8145,0.8153,11868.0 +1698156600000,0.8154,0.8158,0.8137,0.8137,6195.0 +1698156660000,0.8136,0.8146,0.8132,0.8146,16961.0 +1698156720000,0.8146,0.8148,0.814,0.8143,5284.0 +1698156780000,0.8142,0.8142,0.8116,0.8126,19767.0 +1698156840000,0.8125,0.8126,0.8119,0.8122,10018.0 +1698156900000,0.812,0.8136,0.8117,0.8127,25177.0 +1698156960000,0.8125,0.8137,0.8113,0.8132,15801.0 +1698157020000,0.8129,0.8139,0.8125,0.8125,19930.0 +1698157080000,0.8121,0.8121,0.8093,0.8095,28654.0 +1698157140000,0.8094,0.8101,0.8058,0.8082,42962.0 +1698157200000,0.8085,0.8094,0.8057,0.8072,25929.0 +1698157260000,0.8066,0.8082,0.804,0.8066,53324.0 +1698157320000,0.8061,0.8061,0.8016,0.8021,45214.0 +1698157380000,0.8024,0.8078,0.8023,0.8067,31240.0 +1698157440000,0.8066,0.8067,0.8045,0.8053,7502.0 +1698157500000,0.8057,0.8063,0.8041,0.8062,10946.0 +1698157560000,0.8063,0.8083,0.8055,0.8083,5877.0 +1698157620000,0.8083,0.8084,0.8047,0.8066,19751.0 +1698157680000,0.8066,0.8068,0.8049,0.8061,9912.0 +1698157740000,0.8065,0.8071,0.8055,0.8065,3019.0 +1698157800000,0.8062,0.8072,0.8049,0.8054,12460.0 +1698157860000,0.8055,0.8079,0.8047,0.8079,19577.0 +1698157920000,0.8081,0.8089,0.8056,0.8056,14957.0 +1698157980000,0.8054,0.8079,0.8053,0.8079,5954.0 +1698158040000,0.8076,0.8076,0.8059,0.8061,5545.0 +1698158100000,0.806,0.8074,0.8057,0.8074,5835.0 +1698158160000,0.8073,0.8073,0.8065,0.8067,5678.0 +1698158220000,0.8069,0.8085,0.8068,0.808,17656.0 +1698158280000,0.8082,0.8095,0.8082,0.8087,3725.0 +1698158340000,0.8087,0.809,0.8084,0.8087,6346.0 +1698158400000,0.8087,0.8087,0.8068,0.8073,27016.0 +1698158460000,0.807,0.8075,0.8066,0.8075,4925.0 +1698158520000,0.8076,0.8077,0.8049,0.8066,36900.0 +1698158580000,0.8067,0.8073,0.8055,0.8073,10103.0 +1698158640000,0.8074,0.808,0.8067,0.8079,15214.0 +1698158700000,0.8079,0.8082,0.8074,0.8079,3666.0 +1698158760000,0.808,0.809,0.808,0.8086,5723.0 +1698158820000,0.8089,0.8096,0.8086,0.8091,15578.0 +1698158880000,0.8089,0.8098,0.8089,0.8097,8817.0 +1698158940000,0.8094,0.81,0.8089,0.8094,10829.0 +1698159000000,0.8094,0.8099,0.8089,0.8089,4704.0 +1698159060000,0.8086,0.8095,0.8085,0.8095,5995.0 +1698159120000,0.8091,0.8094,0.8089,0.8094,5078.0 +1698159180000,0.8095,0.811,0.8095,0.8107,10280.0 +1698159240000,0.8108,0.8111,0.8102,0.8108,10464.0 +1698159300000,0.8108,0.8109,0.81,0.8102,6720.0 +1698159360000,0.8101,0.8108,0.8099,0.8108,3993.0 +1698159420000,0.8104,0.8106,0.8094,0.8102,9969.0 +1698159480000,0.8103,0.8103,0.8096,0.8097,1909.0 +1698159540000,0.8097,0.8101,0.8096,0.81,2050.0 +1698159600000,0.8099,0.81,0.8092,0.8095,11571.0 +1698159660000,0.8096,0.8107,0.8094,0.8104,14044.0 +1698159720000,0.8105,0.8111,0.8105,0.8108,11309.0 +1698159780000,0.8108,0.8109,0.8097,0.81,13894.0 +1698159840000,0.81,0.8121,0.81,0.8121,23379.0 +1698159900000,0.8121,0.8128,0.8117,0.8121,10425.0 +1698159960000,0.8119,0.8133,0.8119,0.8133,8426.0 +1698160020000,0.813,0.8133,0.8122,0.8125,16911.0 +1698160080000,0.8126,0.8141,0.8125,0.8139,15044.0 +1698160140000,0.8138,0.8145,0.8137,0.8138,6188.0 +1698160200000,0.814,0.8146,0.8129,0.813,19632.0 +1698160260000,0.8128,0.8138,0.8116,0.8125,23783.0 +1698160320000,0.8124,0.8139,0.812,0.8139,7462.0 +1698160380000,0.8137,0.8156,0.8137,0.814,24011.0 +1698160440000,0.8137,0.8137,0.8106,0.8109,17697.0 +1698160500000,0.811,0.8143,0.8106,0.8106,9223.0 +1698160560000,0.8107,0.8111,0.8078,0.8086,24339.0 +1698160620000,0.8084,0.8094,0.806,0.8067,25717.0 +1698160680000,0.8069,0.8083,0.8058,0.8066,20204.0 +1698160740000,0.8062,0.8065,0.7996,0.8023,80813.0 +1698160800000,0.8021,0.804,0.8021,0.8023,21076.0 +1698160860000,0.8023,0.8023,0.7954,0.8014,130379.0 +1698160920000,0.8015,0.8015,0.7934,0.7993,79760.0 +1698160980000,0.7999,0.7999,0.796,0.7965,23244.0 +1698161040000,0.7966,0.8025,0.7963,0.7972,58974.0 +1698161100000,0.7977,0.7994,0.7938,0.7957,27242.0 +1698161160000,0.7957,0.7964,0.785,0.7876,160620.0 +1698161220000,0.7879,0.7938,0.785,0.7935,94376.0 +1698161280000,0.7935,0.7943,0.7916,0.7925,46098.0 +1698161340000,0.7929,0.7933,0.7865,0.7865,58312.0 +1698161400000,0.7864,0.7864,0.7617,0.7699,277627.0 +1698161460000,0.7694,0.7813,0.7685,0.7791,90573.0 +1698161520000,0.7791,0.783,0.7786,0.7828,49671.0 +1698161580000,0.7826,0.7849,0.7812,0.7845,31200.0 +1698161640000,0.7846,0.7847,0.7823,0.7827,32240.0 +1698161700000,0.7823,0.7828,0.7786,0.7801,68169.0 +1698161760000,0.7801,0.782,0.7771,0.7776,35572.0 +1698161820000,0.7774,0.7788,0.7696,0.772,150847.0 +1698161880000,0.7724,0.7773,0.7723,0.7755,88152.0 +1698161940000,0.7754,0.7754,0.7644,0.7661,184330.0 +1698162000000,0.7659,0.7733,0.7656,0.7712,146694.0 +1698162060000,0.7716,0.7721,0.7673,0.7673,55223.0 +1698162120000,0.7678,0.772,0.7671,0.7715,74497.0 +1698162180000,0.7712,0.7712,0.7672,0.7701,38248.0 +1698162240000,0.7699,0.7704,0.7676,0.7692,29740.0 +1698162300000,0.7689,0.774,0.767,0.7726,39769.0 +1698162360000,0.773,0.7785,0.7729,0.7766,75693.0 +1698162420000,0.7764,0.7797,0.7762,0.7787,34210.0 +1698162480000,0.7789,0.7816,0.7782,0.779,52957.0 +1698162540000,0.7787,0.7806,0.7785,0.7806,9830.0 +1698162600000,0.7803,0.7844,0.78,0.7827,53234.0 +1698162660000,0.782,0.7843,0.7805,0.7818,61772.0 +1698162720000,0.7816,0.782,0.7748,0.7778,56434.0 +1698162780000,0.7778,0.7795,0.7771,0.7785,34303.0 +1698162840000,0.7787,0.7792,0.7762,0.7766,28534.0 +1698162900000,0.7764,0.7782,0.775,0.7752,23377.0 +1698162960000,0.7751,0.7772,0.7713,0.7772,68590.0 +1698163020000,0.7775,0.7778,0.7737,0.7737,19528.0 +1698163080000,0.7738,0.7755,0.7736,0.7742,13876.0 +1698163140000,0.7743,0.775,0.7734,0.7747,9623.0 +1698163200000,0.7749,0.7776,0.7735,0.7772,33489.0 +1698163260000,0.7771,0.7772,0.7727,0.7733,49232.0 +1698163320000,0.7737,0.7775,0.773,0.7758,34349.0 +1698163380000,0.7765,0.7765,0.7734,0.774,17864.0 +1698163440000,0.7739,0.7747,0.7703,0.7705,15537.0 +1698163500000,0.7705,0.7721,0.7679,0.769,99194.0 +1698163560000,0.7687,0.7712,0.766,0.7701,57589.0 +1698163620000,0.7707,0.7749,0.7705,0.7749,37832.0 +1698163680000,0.7746,0.7775,0.7739,0.7769,61801.0 +1698163740000,0.777,0.7805,0.7752,0.778,50133.0 +1698163800000,0.7785,0.7835,0.7774,0.7814,60532.0 +1698163860000,0.7813,0.7833,0.7804,0.783,17735.0 +1698163920000,0.7823,0.7843,0.7796,0.7818,103702.0 +1698163980000,0.7814,0.7819,0.7796,0.7796,25196.0 +1698164040000,0.7797,0.7821,0.7795,0.7808,11200.0 +1698164100000,0.7812,0.7817,0.78,0.7817,11887.0 +1698164160000,0.7812,0.7818,0.7799,0.7809,7090.0 +1698164220000,0.7811,0.7853,0.7811,0.7853,16724.0 +1698164280000,0.7854,0.7867,0.7851,0.7865,17764.0 +1698164340000,0.7861,0.7865,0.7829,0.7839,21391.0 +1698164400000,0.784,0.7857,0.7834,0.7852,13340.0 +1698164460000,0.7853,0.786,0.7837,0.7842,20403.0 +1698164520000,0.7841,0.7861,0.7838,0.786,24589.0 +1698164580000,0.786,0.7872,0.7855,0.7855,14572.0 +1698164640000,0.7857,0.7857,0.7838,0.7841,8757.0 +1698164700000,0.784,0.7841,0.7826,0.7838,8836.0 +1698164760000,0.7838,0.7843,0.7819,0.782,6507.0 +1698164820000,0.7817,0.7822,0.7804,0.7805,15678.0 +1698164880000,0.7808,0.7808,0.7788,0.7797,10081.0 +1698164940000,0.7795,0.7803,0.7785,0.7796,12218.0 +1698165000000,0.7797,0.7815,0.7793,0.7809,12139.0 +1698165060000,0.7808,0.784,0.7808,0.7833,11201.0 +1698165120000,0.783,0.7883,0.7824,0.7883,63112.0 +1698165180000,0.7877,0.7896,0.7857,0.7863,56120.0 +1698165240000,0.7863,0.7899,0.7856,0.7881,42863.0 +1698165300000,0.7882,0.7884,0.7867,0.7867,15480.0 +1698165360000,0.7867,0.7871,0.7855,0.7868,13972.0 +1698165420000,0.7865,0.7875,0.7852,0.7872,7558.0 +1698165480000,0.7873,0.7877,0.7866,0.7867,6304.0 +1698165540000,0.7869,0.7869,0.7842,0.7847,4565.0 +1698165600000,0.7848,0.786,0.7843,0.7855,8594.0 +1698165660000,0.7857,0.7864,0.7849,0.7849,12641.0 +1698165720000,0.7852,0.7855,0.7834,0.7837,6300.0 +1698165780000,0.7839,0.7857,0.7835,0.7849,4762.0 +1698165840000,0.7851,0.7858,0.7849,0.7849,6334.0 +1698165900000,0.7849,0.7859,0.784,0.7844,3666.0 +1698165960000,0.7839,0.7839,0.7826,0.7833,14154.0 +1698166020000,0.7833,0.785,0.7833,0.7849,5717.0 +1698166080000,0.7843,0.7843,0.7828,0.7835,3541.0 +1698166140000,0.7832,0.7845,0.7832,0.7845,2500.0 +1698166200000,0.7841,0.7859,0.7837,0.7859,2747.0 +1698166260000,0.7862,0.788,0.7862,0.7866,22601.0 +1698166320000,0.7866,0.7875,0.7859,0.7865,15871.0 +1698166380000,0.7871,0.7887,0.7868,0.7874,3228.0 +1698166440000,0.7876,0.7878,0.7862,0.7862,8474.0 +1698166500000,0.7867,0.7878,0.7861,0.7864,5183.0 +1698166560000,0.7861,0.7861,0.7832,0.7836,8227.0 +1698166620000,0.7837,0.7844,0.7834,0.7841,5173.0 +1698166680000,0.7836,0.784,0.7822,0.7831,3126.0 +1698166740000,0.783,0.7835,0.7814,0.7831,10908.0 +1698166800000,0.7828,0.7851,0.7824,0.7851,6915.0 +1698166860000,0.7851,0.7856,0.7833,0.7833,5653.0 +1698166920000,0.7837,0.7867,0.7837,0.7867,14695.0 +1698166980000,0.7865,0.7874,0.7861,0.7867,5676.0 +1698167040000,0.7866,0.7883,0.786,0.7879,8547.0 +1698167100000,0.7878,0.7887,0.7878,0.7886,4105.0 +1698167160000,0.7882,0.7886,0.7876,0.7886,4509.0 +1698167220000,0.7886,0.7889,0.788,0.7887,6133.0 +1698167280000,0.7882,0.789,0.7877,0.7885,39174.0 +1698167340000,0.7885,0.789,0.7882,0.7882,3765.0 +1698167400000,0.7885,0.7885,0.7875,0.7882,4248.0 +1698167460000,0.788,0.788,0.7859,0.7859,11705.0 +1698167520000,0.7855,0.786,0.7835,0.7843,7631.0 +1698167580000,0.7842,0.7848,0.7835,0.7844,3380.0 +1698167640000,0.7845,0.7856,0.7844,0.7853,6191.0 +1698167700000,0.7853,0.786,0.7845,0.786,7606.0 +1698167760000,0.786,0.7871,0.7859,0.7871,6443.0 +1698167820000,0.7869,0.7881,0.7868,0.787,6933.0 +1698167880000,0.7869,0.7883,0.7865,0.7883,4235.0 +1698167940000,0.7884,0.789,0.7882,0.7886,5696.0 +1698168000000,0.7887,0.7891,0.7878,0.7891,4329.0 +1698168060000,0.7888,0.7888,0.7872,0.7876,15075.0 +1698168120000,0.7874,0.7881,0.7857,0.7863,5660.0 +1698168180000,0.7864,0.7868,0.7854,0.7862,6955.0 +1698168240000,0.7866,0.7868,0.7857,0.7857,2993.0 +1698168300000,0.7857,0.7889,0.7853,0.7867,11594.0 +1698168360000,0.7872,0.7888,0.7872,0.7882,8432.0 +1698168420000,0.7882,0.7888,0.7875,0.7882,3474.0 +1698168480000,0.7879,0.7894,0.7879,0.7889,2508.0 +1698168540000,0.7891,0.7898,0.7887,0.7891,10685.0 +1698168600000,0.7891,0.7899,0.7875,0.7886,10234.0 +1698168660000,0.7883,0.7883,0.7872,0.7876,3870.0 +1698168720000,0.7874,0.7874,0.7855,0.7859,2506.0 +1698168780000,0.7859,0.7862,0.7849,0.7854,2743.0 +1698168840000,0.7851,0.7859,0.7845,0.7854,12401.0 +1698168900000,0.7856,0.7868,0.7848,0.7865,10250.0 +1698168960000,0.7865,0.7873,0.7863,0.7868,3614.0 +1698169020000,0.7866,0.7869,0.786,0.7869,3605.0 +1698169080000,0.7861,0.7875,0.7861,0.787,3095.0 +1698169140000,0.7867,0.7869,0.7864,0.7868,1325.0 +1698169200000,0.7869,0.7872,0.7864,0.7864,2851.0 +1698169260000,0.7861,0.7861,0.7841,0.7846,2746.0 +1698169320000,0.7851,0.786,0.7847,0.7851,12930.0 +1698169380000,0.7849,0.786,0.7849,0.7855,3561.0 +1698169440000,0.7856,0.7856,0.7848,0.7853,4031.0 +1698169500000,0.7854,0.7859,0.7848,0.7848,3537.0 +1698169560000,0.7854,0.7861,0.7846,0.7846,5614.0 +1698169620000,0.7841,0.7842,0.7808,0.7827,39810.0 +1698169680000,0.7825,0.7841,0.7815,0.7838,13806.0 +1698169740000,0.7838,0.7842,0.7832,0.7839,7302.0 +1698169800000,0.784,0.7842,0.7824,0.7828,6507.0 +1698169860000,0.7829,0.7844,0.7828,0.7844,4227.0 +1698169920000,0.7846,0.7846,0.7835,0.7838,5237.0 +1698169980000,0.7835,0.7841,0.783,0.7836,6465.0 +1698170040000,0.7836,0.7843,0.783,0.783,3876.0 +1698170100000,0.783,0.7837,0.7826,0.7828,2150.0 +1698170160000,0.783,0.784,0.783,0.7837,2833.0 +1698170220000,0.7836,0.7836,0.7825,0.7833,5094.0 +1698170280000,0.7831,0.7832,0.7825,0.7827,2456.0 +1698170340000,0.7824,0.7829,0.782,0.7825,4321.0 +1698170400000,0.7825,0.7836,0.7813,0.7821,10012.0 +1698170460000,0.7818,0.784,0.7818,0.7836,10427.0 +1698170520000,0.7836,0.7845,0.7827,0.7845,6767.0 +1698170580000,0.7841,0.7845,0.7832,0.7834,1819.0 +1698170640000,0.783,0.783,0.7817,0.7824,10179.0 +1698170700000,0.7824,0.7826,0.7802,0.7803,10633.0 +1698170760000,0.7803,0.7818,0.7803,0.781,13156.0 +1698170820000,0.781,0.781,0.7794,0.7804,6066.0 +1698170880000,0.7803,0.7807,0.7791,0.7791,11394.0 +1698170940000,0.7791,0.7796,0.7771,0.7786,12198.0 +1698171000000,0.7783,0.7795,0.7779,0.7792,4433.0 +1698171060000,0.7793,0.7807,0.7777,0.7783,39515.0 +1698171120000,0.7785,0.7798,0.7781,0.7791,3276.0 +1698171180000,0.7787,0.7787,0.7769,0.7776,2550.0 +1698171240000,0.7777,0.7786,0.7773,0.7782,15426.0 +1698171300000,0.7782,0.779,0.7765,0.7776,41440.0 +1698171360000,0.7772,0.778,0.776,0.7769,13002.0 +1698171420000,0.7767,0.7771,0.7738,0.7738,15463.0 +1698171480000,0.7741,0.7754,0.7738,0.775,9750.0 +1698171540000,0.775,0.7751,0.772,0.7741,35108.0 +1698171600000,0.7738,0.7741,0.7713,0.7715,15947.0 +1698171660000,0.7719,0.7726,0.7676,0.7698,70621.0 +1698171720000,0.7701,0.7715,0.7675,0.7714,39511.0 +1698171780000,0.7713,0.7719,0.7703,0.7705,16296.0 +1698171840000,0.771,0.7715,0.7697,0.7715,8123.0 +1698171900000,0.7715,0.7726,0.769,0.7696,16086.0 +1698171960000,0.7695,0.7723,0.7691,0.7723,21444.0 +1698172020000,0.7725,0.7736,0.7718,0.7736,4958.0 +1698172080000,0.7731,0.7733,0.7726,0.773,4667.0 +1698172140000,0.7736,0.7745,0.7736,0.774,5816.0 +1698172200000,0.7735,0.7744,0.7719,0.7732,29967.0 +1698172260000,0.773,0.7738,0.7723,0.7728,25450.0 +1698172320000,0.7723,0.7736,0.7723,0.7732,6035.0 +1698172380000,0.7733,0.7736,0.7732,0.7736,16100.0 +1698172440000,0.7735,0.7737,0.773,0.7732,12669.0 +1698172500000,0.7732,0.7741,0.7731,0.7733,7410.0 +1698172560000,0.7733,0.7743,0.7729,0.7729,6794.0 +1698172620000,0.7729,0.7736,0.7726,0.7736,7500.0 +1698172680000,0.7737,0.7754,0.7735,0.7743,62849.0 +1698172740000,0.7742,0.7767,0.7742,0.7765,18326.0 +1698172800000,0.7765,0.7768,0.7757,0.7763,8673.0 +1698172860000,0.7766,0.7773,0.7757,0.7761,8348.0 +1698172920000,0.7763,0.7763,0.7707,0.7739,94706.0 +1698172980000,0.774,0.7761,0.7739,0.7759,16031.0 +1698173040000,0.7759,0.7766,0.7752,0.7764,5017.0 +1698173100000,0.7763,0.7773,0.7757,0.7771,4159.0 +1698173160000,0.7774,0.7781,0.775,0.7752,14099.0 +1698173220000,0.7753,0.7762,0.7751,0.7758,5499.0 +1698173280000,0.7758,0.7763,0.7756,0.7757,5147.0 +1698173340000,0.7757,0.7765,0.7756,0.7757,13548.0 +1698173400000,0.7762,0.7779,0.7757,0.7768,10768.0 +1698173460000,0.7769,0.7788,0.7768,0.7782,12737.0 +1698173520000,0.7782,0.7792,0.7778,0.7792,4968.0 +1698173580000,0.7791,0.7794,0.7784,0.7792,4297.0 +1698173640000,0.7794,0.7801,0.7793,0.7798,4987.0 +1698173700000,0.7798,0.7798,0.7782,0.7782,4041.0 +1698173760000,0.7781,0.7792,0.7779,0.7792,2992.0 +1698173820000,0.7786,0.7798,0.7786,0.7798,6474.0 +1698173880000,0.7797,0.78,0.7795,0.7795,2207.0 +1698173940000,0.78,0.7806,0.7796,0.7801,5048.0 +1698174000000,0.7799,0.7807,0.7794,0.7796,7852.0 +1698174060000,0.7798,0.7807,0.7785,0.7807,15666.0 +1698174120000,0.7807,0.7813,0.7801,0.7809,7068.0 +1698174180000,0.7812,0.7824,0.7811,0.7819,12316.0 +1698174240000,0.7821,0.7835,0.7821,0.783,6198.0 +1698174300000,0.7827,0.7827,0.7816,0.7823,20257.0 +1698174360000,0.782,0.782,0.779,0.7801,15880.0 +1698174420000,0.7797,0.7803,0.7787,0.78,3409.0 +1698174480000,0.78,0.7805,0.7797,0.7805,6458.0 +1698174540000,0.7804,0.781,0.7797,0.7808,15732.0 +1698174600000,0.7809,0.7827,0.7806,0.7827,24670.0 +1698174660000,0.7827,0.7838,0.7827,0.7832,10076.0 +1698174720000,0.783,0.7842,0.7828,0.7837,5576.0 +1698174780000,0.7834,0.7847,0.7834,0.7842,6513.0 +1698174840000,0.7839,0.7839,0.7823,0.783,5859.0 +1698174900000,0.7828,0.7828,0.7813,0.7815,4162.0 +1698174960000,0.7813,0.7823,0.7809,0.7821,11438.0 +1698175020000,0.7819,0.7835,0.7819,0.7826,6009.0 +1698175080000,0.7827,0.7831,0.7812,0.7813,2407.0 +1698175140000,0.7815,0.7815,0.7797,0.7813,7522.0 +1698175200000,0.7812,0.7816,0.7807,0.7814,1786.0 +1698175260000,0.7817,0.7835,0.7815,0.7834,6629.0 +1698175320000,0.7835,0.7842,0.7835,0.7835,4954.0 +1698175380000,0.7834,0.7839,0.7814,0.7818,2521.0 +1698175440000,0.7823,0.7835,0.7821,0.7834,4845.0 +1698175500000,0.7829,0.7835,0.7829,0.7835,2768.0 +1698175560000,0.7831,0.7831,0.7816,0.7824,2520.0 +1698175620000,0.7823,0.783,0.7815,0.7821,6234.0 +1698175680000,0.7823,0.7829,0.7821,0.7827,2443.0 +1698175740000,0.7827,0.7838,0.7822,0.7836,2661.0 +1698175800000,0.7838,0.785,0.7834,0.7847,11000.0 +1698175860000,0.7843,0.7856,0.7838,0.7854,14600.0 +1698175920000,0.7853,0.7863,0.7853,0.7861,4369.0 +1698175980000,0.7862,0.7867,0.7847,0.7847,10918.0 +1698176040000,0.7848,0.7856,0.7838,0.7838,3838.0 +1698176100000,0.7838,0.7843,0.7825,0.7825,5636.0 +1698176160000,0.783,0.7834,0.782,0.7824,3406.0 +1698176220000,0.782,0.7828,0.782,0.7828,5265.0 +1698176280000,0.7823,0.7828,0.7817,0.7828,10756.0 +1698176340000,0.7827,0.7856,0.7826,0.7856,90771.0 +1698176400000,0.7856,0.7861,0.7842,0.7847,6263.0 +1698176460000,0.7846,0.7848,0.7837,0.7848,16449.0 +1698176520000,0.7845,0.7846,0.7827,0.7832,2721.0 +1698176580000,0.7831,0.7843,0.783,0.7841,3414.0 +1698176640000,0.7842,0.7843,0.7832,0.7841,1874.0 +1698176700000,0.7837,0.7842,0.783,0.7842,5436.0 +1698176760000,0.7843,0.7849,0.7837,0.7837,3625.0 +1698176820000,0.7833,0.7842,0.783,0.7841,1305.0 +1698176880000,0.7839,0.7844,0.7831,0.7839,3181.0 +1698176940000,0.784,0.785,0.784,0.7849,1497.0 +1698177000000,0.7846,0.7862,0.7845,0.7859,3805.0 +1698177060000,0.7857,0.7857,0.7841,0.7844,2744.0 +1698177120000,0.7844,0.7844,0.7832,0.7832,3292.0 +1698177180000,0.7834,0.7836,0.7819,0.782,17049.0 +1698177240000,0.7824,0.7836,0.7824,0.7832,5795.0 +1698177300000,0.7832,0.7834,0.7813,0.783,47302.0 +1698177360000,0.7828,0.7835,0.7821,0.7825,12243.0 +1698177420000,0.7823,0.7852,0.782,0.7848,36878.0 +1698177480000,0.7845,0.7848,0.7841,0.7843,6052.0 +1698177540000,0.7844,0.7849,0.7833,0.7833,2783.0 +1698177600000,0.7833,0.785,0.7823,0.7845,12277.0 +1698177660000,0.7845,0.7862,0.7837,0.7857,7694.0 +1698177720000,0.7855,0.7857,0.782,0.7827,10806.0 +1698177780000,0.7827,0.783,0.7812,0.782,4509.0 +1698177840000,0.7816,0.783,0.7815,0.783,3583.0 +1698177900000,0.7829,0.784,0.7815,0.7819,5362.0 +1698177960000,0.7821,0.7831,0.7815,0.7822,18119.0 +1698178020000,0.782,0.7834,0.7816,0.7831,3962.0 +1698178080000,0.7837,0.7842,0.7817,0.7826,35148.0 +1698178140000,0.783,0.7837,0.7828,0.7836,1600.0 +1698178200000,0.7838,0.7853,0.7838,0.785,7593.0 +1698178260000,0.7853,0.7869,0.7849,0.7869,2709.0 +1698178320000,0.7865,0.7871,0.786,0.7869,5385.0 +1698178380000,0.7866,0.787,0.7857,0.7857,3217.0 +1698178440000,0.7859,0.7861,0.7848,0.7853,2532.0 +1698178500000,0.7852,0.7858,0.7843,0.7855,4067.0 +1698178560000,0.7852,0.7852,0.7843,0.7844,2595.0 +1698178620000,0.7844,0.7848,0.7844,0.7846,888.0 +1698178680000,0.7846,0.7854,0.7846,0.785,2210.0 +1698178740000,0.7853,0.7855,0.7843,0.7855,5917.0 +1698178800000,0.7856,0.786,0.7848,0.7848,3241.0 +1698178860000,0.7848,0.7866,0.7848,0.7864,3556.0 +1698178920000,0.7866,0.7877,0.7866,0.7873,3011.0 +1698178980000,0.7878,0.7878,0.7868,0.787,2067.0 +1698179040000,0.7869,0.7869,0.7853,0.7857,3119.0 +1698179100000,0.7857,0.7861,0.7855,0.7859,2645.0 +1698179160000,0.7861,0.7866,0.7858,0.7864,2433.0 +1698179220000,0.7867,0.7867,0.786,0.786,1244.0 +1698179280000,0.7859,0.7861,0.7852,0.7852,3132.0 +1698179340000,0.7858,0.7859,0.785,0.7856,594.0 +1698179400000,0.7855,0.7856,0.7843,0.7846,1778.0 +1698179460000,0.7843,0.7849,0.784,0.7849,3733.0 +1698179520000,0.7852,0.7854,0.7845,0.7845,8147.0 +1698179580000,0.7846,0.7847,0.7844,0.7847,1866.0 +1698179640000,0.7846,0.7846,0.7821,0.7836,35456.0 +1698179700000,0.7835,0.7838,0.783,0.7838,4784.0 +1698179760000,0.7834,0.7836,0.7817,0.7823,19429.0 +1698179820000,0.7822,0.7825,0.7814,0.7823,1760.0 +1698179880000,0.7821,0.7821,0.7808,0.7812,3113.0 +1698179940000,0.7813,0.782,0.7813,0.7813,2003.0 +1698180000000,0.7812,0.7812,0.7794,0.7803,23117.0 +1698180060000,0.7802,0.7823,0.7802,0.7817,3476.0 +1698180120000,0.7815,0.7817,0.7809,0.7811,1457.0 +1698180180000,0.7813,0.7813,0.7795,0.7795,2310.0 +1698180240000,0.7797,0.7801,0.7785,0.7786,3413.0 +1698180300000,0.7784,0.7789,0.7779,0.7789,6811.0 +1698180360000,0.7786,0.7797,0.7777,0.7796,3125.0 +1698180420000,0.7797,0.7797,0.7786,0.779,359.0 +1698180480000,0.7794,0.7798,0.7794,0.7797,399.0 +1698180540000,0.7798,0.7798,0.7785,0.7792,2453.0 +1698180600000,0.7796,0.7798,0.779,0.7793,1866.0 +1698180660000,0.7791,0.7798,0.7791,0.7793,4350.0 +1698180720000,0.7784,0.7786,0.7775,0.7781,3121.0 +1698180780000,0.7777,0.7778,0.7748,0.7768,23980.0 +1698180840000,0.7767,0.7769,0.7754,0.7762,8428.0 +1698180900000,0.7761,0.7763,0.7753,0.7756,2185.0 +1698180960000,0.7756,0.7756,0.774,0.7756,6937.0 +1698181020000,0.7758,0.7765,0.7754,0.7763,858.0 +1698181080000,0.7763,0.7763,0.7755,0.7759,3807.0 +1698181140000,0.7762,0.777,0.7755,0.7755,21237.0 +1698181200000,0.7756,0.7759,0.773,0.7745,19094.0 +1698181260000,0.7745,0.7753,0.7719,0.7734,15239.0 +1698181320000,0.7739,0.7784,0.7732,0.7779,52013.0 +1698181380000,0.778,0.7783,0.7754,0.7766,13285.0 +1698181440000,0.7767,0.7774,0.7748,0.7748,13345.0 +1698181500000,0.7751,0.7761,0.7741,0.7756,7149.0 +1698181560000,0.7759,0.7762,0.7743,0.7748,8290.0 +1698181620000,0.7747,0.7761,0.7736,0.7761,5955.0 +1698181680000,0.7762,0.7769,0.7749,0.7756,14629.0 +1698181740000,0.7749,0.7751,0.7741,0.7749,5418.0 +1698181800000,0.7747,0.7754,0.774,0.7745,15212.0 +1698181860000,0.7744,0.7754,0.7743,0.7754,8288.0 +1698181920000,0.7754,0.7769,0.7754,0.7764,5218.0 +1698181980000,0.7761,0.7763,0.7756,0.776,973.0 +1698182040000,0.7764,0.778,0.7764,0.7778,3335.0 +1698182100000,0.7779,0.7784,0.7763,0.7773,5942.0 +1698182160000,0.7775,0.7787,0.7768,0.7787,7091.0 +1698182220000,0.7786,0.7789,0.7777,0.7789,1425.0 +1698182280000,0.7792,0.7802,0.7779,0.78,9209.0 +1698182340000,0.7802,0.7808,0.7783,0.7798,8573.0 +1698182400000,0.7798,0.78,0.7789,0.7799,1421.0 +1698182460000,0.7799,0.7812,0.7799,0.7812,731.0 +1698182520000,0.7812,0.7815,0.7805,0.7811,915.0 +1698182580000,0.7815,0.7817,0.7812,0.7814,1805.0 +1698182640000,0.7812,0.7817,0.7809,0.7815,784.0 +1698182700000,0.7818,0.7819,0.7808,0.7813,6040.0 +1698182760000,0.7813,0.7816,0.7812,0.7813,932.0 +1698182820000,0.7812,0.7813,0.7812,0.7813,440.0 +1698182880000,0.7819,0.7825,0.7819,0.7819,4897.0 +1698182940000,0.7821,0.7829,0.7818,0.7822,6393.0 +1698183000000,0.7825,0.7828,0.7815,0.782,3670.0 +1698183060000,0.782,0.7826,0.7819,0.7826,1856.0 +1698183120000,0.7825,0.7835,0.7825,0.7835,9527.0 +1698183180000,0.7832,0.7838,0.7828,0.7836,5087.0 +1698183240000,0.7838,0.7843,0.7833,0.7839,14680.0 +1698183300000,0.7838,0.7838,0.7833,0.7836,2801.0 +1698183360000,0.7836,0.7836,0.7812,0.7812,4056.0 +1698183420000,0.7807,0.7808,0.7801,0.7805,3636.0 +1698183480000,0.7808,0.7808,0.7802,0.7802,653.0 +1698183540000,0.7804,0.7804,0.7793,0.7793,1902.0 +1698183600000,0.7794,0.7794,0.7775,0.778,5710.0 +1698183660000,0.7781,0.7792,0.7781,0.7789,7216.0 +1698183720000,0.7789,0.7796,0.7787,0.7796,734.0 +1698183780000,0.7796,0.7799,0.7795,0.7799,3556.0 +1698183840000,0.7799,0.7803,0.7797,0.7803,5135.0 +1698183900000,0.7803,0.7803,0.7798,0.7803,1565.0 +1698183960000,0.7802,0.7807,0.7802,0.7806,4741.0 +1698184020000,0.7802,0.7805,0.7795,0.7798,1279.0 +1698184080000,0.7798,0.7799,0.779,0.779,1165.0 +1698184140000,0.7787,0.7787,0.7775,0.7781,2681.0 +1698184200000,0.7781,0.7782,0.7778,0.778,3084.0 +1698184260000,0.7784,0.7802,0.7784,0.7798,6634.0 +1698184320000,0.7801,0.7818,0.7798,0.7818,3681.0 +1698184380000,0.7819,0.7847,0.7819,0.7847,11833.0 +1698184440000,0.7849,0.7871,0.7848,0.7863,11062.0 +1698184500000,0.7863,0.7869,0.786,0.7861,8291.0 +1698184560000,0.7864,0.7888,0.7864,0.7881,12598.0 +1698184620000,0.7881,0.7881,0.7878,0.7878,759.0 +1698184680000,0.7881,0.79,0.7878,0.79,14957.0 +1698184740000,0.79,0.7905,0.787,0.7879,12379.0 +1698184800000,0.788,0.7895,0.7866,0.789,28354.0 +1698184860000,0.7888,0.7894,0.787,0.788,14841.0 +1698184920000,0.7881,0.7895,0.7872,0.789,22994.0 +1698184980000,0.7889,0.789,0.7885,0.789,2365.0 +1698185040000,0.7888,0.7913,0.7888,0.7905,5491.0 +1698185100000,0.7902,0.7908,0.789,0.7897,4431.0 +1698185160000,0.7894,0.7903,0.789,0.7897,4173.0 +1698185220000,0.7904,0.7913,0.7903,0.7912,3765.0 +1698185280000,0.7914,0.7933,0.7914,0.7931,6407.0 +1698185340000,0.7928,0.7935,0.7915,0.7923,1890.0 +1698185400000,0.7923,0.7924,0.7909,0.792,4644.0 +1698185460000,0.7923,0.7933,0.7916,0.7916,6181.0 +1698185520000,0.7919,0.7928,0.7917,0.792,8574.0 +1698185580000,0.7921,0.7927,0.7921,0.7922,502.0 +1698185640000,0.7926,0.7932,0.7923,0.7928,1902.0 +1698185700000,0.7927,0.7945,0.7919,0.7919,28154.0 +1698185760000,0.7919,0.7926,0.791,0.792,1712.0 +1698185820000,0.792,0.7926,0.7907,0.7907,1947.0 +1698185880000,0.791,0.7915,0.7903,0.7908,4416.0 +1698185940000,0.7909,0.7916,0.7903,0.7916,1696.0 +1698186000000,0.7918,0.7927,0.7916,0.7917,1439.0 +1698186060000,0.7919,0.7927,0.7918,0.7921,1382.0 +1698186120000,0.7927,0.7941,0.7924,0.7929,2715.0 +1698186180000,0.7929,0.7967,0.7929,0.7949,45183.0 +1698186240000,0.7945,0.7979,0.7945,0.7961,29269.0 +1698186300000,0.7961,0.7982,0.7957,0.7972,31576.0 +1698186360000,0.7972,0.798,0.7961,0.7964,20844.0 +1698186420000,0.7968,0.7968,0.7964,0.7968,415.0 +1698186480000,0.7967,0.7981,0.7967,0.7972,5660.0 +1698186540000,0.7969,0.7969,0.7963,0.7964,2620.0 +1698186600000,0.7965,0.7968,0.7955,0.7955,3554.0 +1698186660000,0.7958,0.7959,0.7929,0.7942,12437.0 +1698186720000,0.7947,0.7949,0.7946,0.7949,4713.0 +1698186780000,0.7949,0.7976,0.7949,0.7976,1277.0 +1698186840000,0.7976,0.7982,0.7967,0.7967,4567.0 +1698186900000,0.7967,0.7973,0.7958,0.7958,3050.0 +1698186960000,0.7964,0.7967,0.7962,0.7962,2795.0 +1698187020000,0.7964,0.7964,0.7949,0.7964,7497.0 +1698187080000,0.7965,0.7973,0.7965,0.7971,8119.0 +1698187140000,0.7969,0.7983,0.7961,0.7976,8795.0 +1698187200000,0.798,0.798,0.7971,0.7971,635.0 +1698187260000,0.7973,0.8,0.7973,0.7995,14635.0 +1698187320000,0.7993,0.7998,0.7976,0.7995,9160.0 +1698187380000,0.7993,0.7993,0.7982,0.7986,2195.0 +1698187440000,0.7988,0.7988,0.798,0.7983,1961.0 +1698187500000,0.7984,0.8002,0.7984,0.7995,5019.0 +1698187560000,0.7995,0.8018,0.7992,0.8009,16641.0 +1698187620000,0.8011,0.8022,0.801,0.8018,5972.0 +1698187680000,0.802,0.8024,0.8008,0.8008,7299.0 +1698187740000,0.801,0.8019,0.8008,0.8008,4764.0 +1698187800000,0.8006,0.8006,0.7968,0.7974,18190.0 +1698187860000,0.7974,0.7985,0.7971,0.7981,2468.0 +1698187920000,0.7984,0.7986,0.796,0.797,36320.0 +1698187980000,0.7971,0.7977,0.7968,0.7974,4085.0 +1698188040000,0.797,0.7977,0.7968,0.7972,1222.0 +1698188100000,0.7974,0.7974,0.7963,0.7971,4346.0 +1698188160000,0.7971,0.7985,0.7971,0.7976,2257.0 +1698188220000,0.7979,0.7981,0.7979,0.7981,284.0 +1698188280000,0.798,0.7984,0.798,0.7981,582.0 +1698188340000,0.7983,0.7996,0.7983,0.7996,2272.0 +1698188400000,0.7992,0.7995,0.7981,0.7989,5530.0 +1698188460000,0.7985,0.801,0.7983,0.801,2422.0 +1698188520000,0.8011,0.8014,0.8008,0.8012,4559.0 +1698188580000,0.8011,0.8021,0.801,0.8016,6353.0 +1698188640000,0.8016,0.8025,0.8013,0.8013,2236.0 +1698188700000,0.8012,0.8013,0.8002,0.8005,1464.0 +1698188760000,0.8005,0.8014,0.7986,0.8009,7065.0 +1698188820000,0.8004,0.8004,0.7985,0.7988,1245.0 +1698188880000,0.7984,0.799,0.7976,0.7983,8082.0 +1698188940000,0.7983,0.7984,0.798,0.7983,840.0 +1698189000000,0.798,0.7991,0.798,0.7988,2552.0 +1698189060000,0.7985,0.7997,0.7985,0.7988,846.0 +1698189120000,0.7992,0.8004,0.7992,0.8004,4388.0 +1698189180000,0.8,0.8001,0.7996,0.7996,622.0 +1698189240000,0.799,0.7991,0.7984,0.7984,833.0 +1698189300000,0.7984,0.7984,0.7975,0.7982,5716.0 +1698189360000,0.7981,0.7982,0.7961,0.7976,18204.0 +1698189420000,0.7978,0.7981,0.7971,0.7975,3734.0 +1698189480000,0.7974,0.7974,0.7945,0.7953,15524.0 +1698189540000,0.7949,0.7955,0.7935,0.7951,7493.0 +1698189600000,0.7956,0.7956,0.7945,0.7956,1343.0 +1698189660000,0.7954,0.7958,0.7931,0.7942,10079.0 +1698189720000,0.7941,0.7953,0.7935,0.7953,1853.0 +1698189780000,0.7949,0.7956,0.7946,0.7946,1723.0 +1698189840000,0.795,0.796,0.7947,0.796,2386.0 +1698189900000,0.7958,0.7958,0.795,0.795,925.0 +1698189960000,0.7952,0.7952,0.7938,0.7947,7057.0 +1698190020000,0.7948,0.7951,0.7943,0.795,2257.0 +1698190080000,0.7947,0.7947,0.7938,0.7943,2487.0 +1698190140000,0.7941,0.7943,0.7938,0.7942,1136.0 +1698190200000,0.7942,0.7944,0.7912,0.7918,27830.0 +1698190260000,0.7917,0.7941,0.7913,0.7933,19994.0 +1698190320000,0.7934,0.7934,0.7923,0.793,5899.0 +1698190380000,0.7929,0.7929,0.7912,0.792,3623.0 +1698190440000,0.7923,0.7928,0.7918,0.7922,4524.0 +1698190500000,0.7921,0.7922,0.7906,0.7915,4969.0 +1698190560000,0.7918,0.7925,0.7911,0.7918,6605.0 +1698190620000,0.7914,0.792,0.7914,0.7916,692.0 +1698190680000,0.7918,0.792,0.7912,0.7913,2517.0 +1698190740000,0.7915,0.7918,0.7915,0.7916,1488.0 +1698190800000,0.7917,0.7926,0.7904,0.7924,5614.0 +1698190860000,0.7925,0.7925,0.7912,0.7918,2652.0 +1698190920000,0.7909,0.7909,0.7903,0.7907,2673.0 +1698190980000,0.7904,0.7908,0.7904,0.7906,1344.0 +1698191040000,0.7911,0.7923,0.7908,0.7921,3235.0 +1698191100000,0.7921,0.7925,0.79,0.7921,24903.0 +1698191160000,0.7924,0.7925,0.7907,0.7925,8411.0 +1698191220000,0.7923,0.7923,0.7915,0.7918,4599.0 +1698191280000,0.7919,0.7923,0.7919,0.7923,1017.0 +1698191340000,0.7924,0.7928,0.7924,0.7925,1538.0 +1698191400000,0.7925,0.793,0.7917,0.793,3717.0 +1698191460000,0.7925,0.7928,0.7924,0.7925,1406.0 +1698191520000,0.7925,0.7927,0.7912,0.7912,3360.0 +1698191580000,0.791,0.7911,0.7905,0.791,1883.0 +1698191640000,0.7908,0.7913,0.7905,0.7906,3987.0 +1698191700000,0.791,0.7914,0.7907,0.7912,3209.0 +1698191760000,0.7913,0.7914,0.7907,0.7911,5639.0 +1698191820000,0.7908,0.792,0.7908,0.792,2838.0 +1698191880000,0.7915,0.7921,0.7915,0.7919,1249.0 +1698191940000,0.7916,0.7925,0.7916,0.7921,2443.0 +1698192000000,0.7921,0.7932,0.7916,0.7927,5192.0 +1698192060000,0.7924,0.7928,0.7903,0.7911,7771.0 +1698192120000,0.7907,0.7919,0.7893,0.7893,12640.0 +1698192180000,0.7895,0.7911,0.7888,0.7909,15105.0 +1698192240000,0.7909,0.7909,0.7895,0.7895,4448.0 +1698192300000,0.7894,0.7896,0.7872,0.7887,33236.0 +1698192360000,0.7889,0.7899,0.7889,0.7891,2226.0 +1698192420000,0.7893,0.7897,0.7884,0.789,4758.0 +1698192480000,0.7892,0.7895,0.7888,0.7888,1660.0 +1698192540000,0.7888,0.7891,0.7883,0.7887,3979.0 +1698192600000,0.7882,0.7884,0.7877,0.7884,3979.0 +1698192660000,0.7883,0.7897,0.7883,0.7897,1325.0 +1698192720000,0.7897,0.7903,0.7887,0.7894,5204.0 +1698192780000,0.7892,0.7892,0.786,0.7877,23162.0 +1698192840000,0.7874,0.7874,0.7866,0.787,3541.0 +1698192900000,0.787,0.7884,0.7825,0.786,94293.0 +1698192960000,0.786,0.7875,0.7858,0.7873,11510.0 +1698193020000,0.7872,0.7872,0.7853,0.7871,6752.0 +1698193080000,0.7866,0.7878,0.7866,0.7878,1614.0 +1698193140000,0.788,0.7899,0.788,0.7892,9657.0 +1698193200000,0.7893,0.7899,0.7881,0.7886,8828.0 +1698193260000,0.7886,0.7886,0.7878,0.7879,1552.0 +1698193320000,0.7875,0.7879,0.7872,0.7873,3268.0 +1698193380000,0.7873,0.7884,0.787,0.7884,6589.0 +1698193440000,0.7884,0.7887,0.7882,0.7885,944.0 +1698193500000,0.7885,0.789,0.7885,0.7885,2454.0 +1698193560000,0.7885,0.7889,0.7883,0.7883,1695.0 +1698193620000,0.7881,0.7887,0.7871,0.7876,1607.0 +1698193680000,0.7874,0.7874,0.7864,0.7864,2126.0 +1698193740000,0.7861,0.7861,0.7845,0.785,4368.0 +1698193800000,0.7854,0.786,0.7846,0.7851,6306.0 +1698193860000,0.7851,0.7856,0.7842,0.7856,4883.0 +1698193920000,0.7859,0.7866,0.7858,0.7858,3760.0 +1698193980000,0.786,0.786,0.7852,0.7858,4317.0 +1698194040000,0.7858,0.7866,0.7856,0.786,3722.0 +1698194100000,0.786,0.7863,0.7846,0.7854,12548.0 +1698194160000,0.785,0.7859,0.7849,0.7852,3335.0 +1698194220000,0.7852,0.7866,0.7847,0.7866,12182.0 +1698194280000,0.7866,0.7888,0.7866,0.7878,2282.0 +1698194340000,0.7878,0.7884,0.7877,0.7882,1252.0 +1698194400000,0.7879,0.7884,0.7866,0.7869,2140.0 +1698194460000,0.7873,0.7884,0.7861,0.7868,2709.0 +1698194520000,0.7871,0.7892,0.7871,0.7892,2775.0 +1698194580000,0.7892,0.7893,0.7883,0.7889,1322.0 +1698194640000,0.7892,0.7894,0.789,0.7893,625.0 +1698194700000,0.7895,0.7899,0.7889,0.7896,2763.0 +1698194760000,0.7898,0.7914,0.7898,0.7911,2514.0 +1698194820000,0.7914,0.7937,0.7912,0.7935,3936.0 +1698194880000,0.7935,0.7941,0.7925,0.7935,3189.0 +1698194940000,0.7937,0.7951,0.7937,0.7946,11881.0 +1698195000000,0.7949,0.7956,0.7947,0.7947,6734.0 +1698195060000,0.7947,0.7947,0.794,0.7943,5888.0 +1698195120000,0.7944,0.7966,0.7944,0.7966,4407.0 +1698195180000,0.7962,0.7962,0.7941,0.7958,8377.0 +1698195240000,0.796,0.7973,0.7959,0.7972,4618.0 +1698195300000,0.797,0.7979,0.7965,0.7965,19849.0 +1698195360000,0.7968,0.7979,0.7968,0.7979,2715.0 +1698195420000,0.7974,0.7977,0.7965,0.7976,5160.0 +1698195480000,0.7977,0.798,0.7974,0.7974,1331.0 +1698195540000,0.7976,0.7983,0.7976,0.7981,2969.0 +1698195600000,0.7976,0.7993,0.7974,0.7981,31236.0 +1698195660000,0.7976,0.7987,0.7969,0.7969,17585.0 +1698195720000,0.7981,0.7989,0.7979,0.7989,2229.0 +1698195780000,0.7988,0.799,0.7982,0.7989,1315.0 +1698195840000,0.7985,0.7985,0.7979,0.7985,5140.0 +1698195900000,0.7985,0.7989,0.7979,0.7987,5533.0 +1698195960000,0.7987,0.7999,0.7986,0.7993,7570.0 +1698196020000,0.7992,0.8,0.799,0.7996,4115.0 +1698196080000,0.8,0.8005,0.7998,0.8003,1354.0 +1698196140000,0.8003,0.8008,0.8003,0.8005,1355.0 +1698196200000,0.8004,0.8004,0.7991,0.7998,5309.0 +1698196260000,0.7997,0.8008,0.7995,0.8008,4821.0 +1698196320000,0.8003,0.8015,0.8003,0.801,7328.0 +1698196380000,0.801,0.8014,0.8005,0.801,1538.0 +1698196440000,0.8011,0.8014,0.801,0.8013,5168.0 +1698196500000,0.801,0.8013,0.7993,0.8001,15251.0 +1698196560000,0.7993,0.8005,0.7985,0.8004,6446.0 +1698196620000,0.8004,0.8009,0.8002,0.8009,10815.0 +1698196680000,0.8007,0.8007,0.8002,0.8003,5780.0 +1698196740000,0.8004,0.8013,0.8004,0.8009,5533.0 +1698196800000,0.8009,0.8011,0.8008,0.8008,1919.0 +1698196860000,0.8007,0.8016,0.8007,0.8013,1148.0 +1698196920000,0.8013,0.8025,0.8013,0.8025,4568.0 +1698196980000,0.8022,0.803,0.8022,0.8023,3251.0 +1698197040000,0.8025,0.8031,0.8018,0.8026,8792.0 +1698197100000,0.8025,0.8028,0.8022,0.8028,2494.0 +1698197160000,0.8029,0.8039,0.8028,0.8035,6550.0 +1698197220000,0.8038,0.8055,0.8034,0.805,17980.0 +1698197280000,0.805,0.8072,0.8047,0.8064,31256.0 +1698197340000,0.806,0.808,0.806,0.8068,7324.0 +1698197400000,0.8068,0.8071,0.8051,0.8062,7474.0 +1698197460000,0.8063,0.807,0.8055,0.8058,12802.0 +1698197520000,0.8058,0.8058,0.803,0.8031,13705.0 +1698197580000,0.8035,0.8042,0.8033,0.8037,2161.0 +1698197640000,0.8035,0.8064,0.8035,0.8063,11964.0 +1698197700000,0.8064,0.8065,0.8046,0.8046,6263.0 +1698197760000,0.8047,0.8052,0.8039,0.8043,9191.0 +1698197820000,0.804,0.8043,0.8038,0.8043,7165.0 +1698197880000,0.804,0.804,0.8037,0.8038,4277.0 +1698197940000,0.8033,0.8038,0.803,0.8032,6978.0 +1698198000000,0.8036,0.8036,0.8012,0.8024,18527.0 +1698198060000,0.8029,0.8029,0.8021,0.8029,1908.0 +1698198120000,0.8029,0.8037,0.8029,0.8034,1588.0 +1698198180000,0.8034,0.8034,0.8034,0.8034,0.0 +1698198240000,0.8037,0.8037,0.8036,0.8037,1283.0 +1698198300000,0.8035,0.8035,0.8009,0.8012,12281.0 +1698198360000,0.8016,0.8017,0.801,0.8015,6912.0 +1698198420000,0.8012,0.8015,0.801,0.8014,957.0 +1698198480000,0.8015,0.8016,0.8009,0.8011,1439.0 +1698198540000,0.8012,0.8015,0.8009,0.8015,1187.0 +1698198600000,0.8013,0.8013,0.8002,0.8002,5160.0 +1698198660000,0.8006,0.8009,0.7985,0.7995,53948.0 +1698198720000,0.7989,0.8,0.7985,0.7999,2928.0 +1698198780000,0.8002,0.8007,0.7996,0.7997,9000.0 +1698198840000,0.7999,0.8005,0.7998,0.7999,1978.0 +1698198900000,0.8002,0.8013,0.7997,0.8007,2220.0 +1698198960000,0.8012,0.802,0.801,0.8012,3820.0 +1698199020000,0.8004,0.8004,0.7999,0.8001,2137.0 +1698199080000,0.8003,0.8035,0.8001,0.8035,19173.0 +1698199140000,0.8023,0.8023,0.8017,0.802,4089.0 +1698199200000,0.8022,0.8037,0.8015,0.8033,18602.0 +1698199260000,0.8035,0.8038,0.8019,0.8019,2911.0 +1698199320000,0.802,0.802,0.8016,0.8017,1801.0 +1698199380000,0.8017,0.8018,0.8013,0.8013,1772.0 +1698199440000,0.8013,0.8015,0.8011,0.8013,1338.0 +1698199500000,0.8013,0.8024,0.8012,0.8016,4001.0 +1698199560000,0.8017,0.8021,0.8014,0.8021,4133.0 +1698199620000,0.802,0.802,0.8012,0.8016,4566.0 +1698199680000,0.8016,0.8018,0.8012,0.8012,9852.0 +1698199740000,0.8012,0.8019,0.8012,0.8018,4595.0 +1698199800000,0.8017,0.8017,0.7996,0.7998,36426.0 +1698199860000,0.7996,0.8002,0.7995,0.7995,865.0 +1698199920000,0.7995,0.8,0.799,0.7992,1514.0 +1698199980000,0.7995,0.7998,0.7993,0.7994,1516.0 +1698200040000,0.7995,0.7999,0.7995,0.7995,3395.0 +1698200100000,0.7994,0.7997,0.7991,0.7991,2726.0 +1698200160000,0.7991,0.7991,0.7991,0.7991,709.0 +1698200220000,0.7991,0.7991,0.7985,0.7985,1316.0 +1698200280000,0.7985,0.7989,0.7981,0.7981,4392.0 +1698200340000,0.7985,0.7987,0.7981,0.7984,1908.0 +1698200400000,0.7981,0.799,0.7981,0.799,5880.0 +1698200460000,0.7982,0.7986,0.798,0.7985,17360.0 +1698200520000,0.7984,0.7985,0.798,0.7981,15998.0 +1698200580000,0.798,0.7985,0.798,0.7982,14941.0 +1698200640000,0.7984,0.7986,0.7981,0.7981,3111.0 +1698200700000,0.7981,0.7985,0.798,0.7983,4470.0 +1698200760000,0.7984,0.7984,0.798,0.7981,21792.0 +1698200820000,0.7981,0.7983,0.798,0.7982,13096.0 +1698200880000,0.7981,0.7981,0.798,0.7981,4589.0 +1698200940000,0.7981,0.7985,0.7981,0.7983,8894.0 +1698201000000,0.7984,0.7999,0.7983,0.7999,15466.0 +1698201060000,0.7999,0.7999,0.7994,0.7998,11554.0 +1698201120000,0.7997,0.8,0.7996,0.7996,7434.0 +1698201180000,0.7998,0.8003,0.7998,0.8003,5019.0 +1698201240000,0.8004,0.8009,0.8003,0.8007,12453.0 +1698201300000,0.8005,0.8005,0.7993,0.7994,9500.0 +1698201360000,0.7992,0.7992,0.7986,0.7989,10822.0 +1698201420000,0.7989,0.7989,0.7982,0.7982,5904.0 +1698201480000,0.7985,0.7987,0.7985,0.7985,4522.0 +1698201540000,0.7985,0.7986,0.7983,0.7984,3907.0 +1698201600000,0.7983,0.7984,0.798,0.7984,27006.0 +1698201660000,0.7984,0.7985,0.798,0.798,23100.0 +1698201720000,0.7981,0.7982,0.798,0.7981,9995.0 +1698201780000,0.7982,0.7982,0.798,0.798,2917.0 +1698201840000,0.798,0.7981,0.798,0.7981,2639.0 +1698201900000,0.798,0.7981,0.798,0.798,6554.0 +1698201960000,0.798,0.7982,0.798,0.7982,25444.0 +1698202020000,0.7981,0.7981,0.7981,0.7981,523.0 +1698202080000,0.7982,0.7984,0.7982,0.7984,4004.0 +1698202140000,0.7986,0.799,0.7986,0.7989,3487.0 +1698202200000,0.799,0.7995,0.7987,0.7994,12690.0 +1698202260000,0.7993,0.8018,0.7993,0.8013,53471.0 +1698202320000,0.8014,0.8015,0.801,0.8014,3667.0 +1698202380000,0.8012,0.8019,0.8012,0.8019,3692.0 +1698202440000,0.802,0.8024,0.802,0.802,6151.0 +1698202500000,0.8018,0.8023,0.8015,0.8021,12659.0 +1698202560000,0.8019,0.8019,0.8018,0.8019,2624.0 +1698202620000,0.8018,0.8018,0.8009,0.8015,5865.0 +1698202680000,0.8013,0.8016,0.8013,0.8015,3620.0 +1698202740000,0.8014,0.8019,0.8014,0.8016,3891.0 +1698202800000,0.8016,0.8023,0.8016,0.802,6274.0 +1698202860000,0.802,0.802,0.8012,0.8015,14102.0 +1698202920000,0.8016,0.8016,0.8001,0.8001,24212.0 +1698202980000,0.8001,0.8001,0.798,0.7987,10127.0 +1698203040000,0.7985,0.7988,0.7982,0.7986,4450.0 +1698203100000,0.7984,0.7988,0.7977,0.7979,8187.0 +1698203160000,0.7979,0.7991,0.7977,0.7991,5546.0 +1698203220000,0.799,0.8016,0.799,0.8016,12217.0 +1698203280000,0.8019,0.802,0.8009,0.8009,6012.0 +1698203340000,0.8011,0.8018,0.8011,0.8014,2727.0 +1698203400000,0.8013,0.8013,0.7998,0.8002,12883.0 +1698203460000,0.8002,0.8007,0.8001,0.8005,4749.0 +1698203520000,0.8004,0.8005,0.8003,0.8003,3222.0 +1698203580000,0.8005,0.8006,0.8005,0.8006,358.0 +1698203640000,0.8007,0.8015,0.8007,0.8011,5243.0 +1698203700000,0.801,0.8013,0.7966,0.7968,134416.0 +1698203760000,0.7968,0.7975,0.7966,0.7972,13924.0 +1698203820000,0.7971,0.7972,0.7953,0.7954,10992.0 +1698203880000,0.7954,0.796,0.7954,0.7959,2576.0 +1698203940000,0.7959,0.7961,0.7956,0.7957,6169.0 +1698204000000,0.7958,0.7962,0.7951,0.7951,7662.0 +1698204060000,0.7951,0.7952,0.7951,0.7951,137.0 +1698204120000,0.7952,0.7952,0.7947,0.7949,4252.0 +1698204180000,0.7949,0.7949,0.7928,0.7935,7174.0 +1698204240000,0.7936,0.794,0.7921,0.7925,7361.0 +1698204300000,0.7924,0.7931,0.7914,0.7925,12147.0 +1698204360000,0.7928,0.7931,0.7904,0.7911,25835.0 +1698204420000,0.7911,0.7915,0.7904,0.7905,6264.0 +1698204480000,0.7905,0.7912,0.7901,0.7912,5890.0 +1698204540000,0.7909,0.7914,0.7907,0.7914,4014.0 +1698204600000,0.7915,0.7926,0.7915,0.7917,6149.0 +1698204660000,0.7916,0.7928,0.7906,0.7928,10677.0 +1698204720000,0.7926,0.7944,0.7926,0.7944,6816.0 +1698204780000,0.7943,0.7947,0.794,0.794,3606.0 +1698204840000,0.7942,0.7945,0.7937,0.7945,7003.0 +1698204900000,0.7945,0.7948,0.7941,0.7946,7913.0 +1698204960000,0.7941,0.7941,0.7932,0.7935,4971.0 +1698205020000,0.7933,0.7944,0.7933,0.7944,3936.0 +1698205080000,0.7938,0.7939,0.7931,0.7939,4459.0 +1698205140000,0.7935,0.7935,0.7929,0.7933,1143.0 +1698205200000,0.7932,0.7932,0.793,0.7931,102.0 +1698205260000,0.7931,0.7936,0.7928,0.7928,8391.0 +1698205320000,0.7925,0.7928,0.7923,0.7928,68.0 +1698205380000,0.7927,0.7927,0.792,0.792,4404.0 +1698205440000,0.7926,0.7928,0.7926,0.7928,5047.0 +1698205500000,0.7929,0.794,0.7929,0.794,5363.0 +1698205560000,0.794,0.7942,0.7936,0.7936,13440.0 +1698205620000,0.794,0.7942,0.7926,0.7931,1812.0 +1698205680000,0.7928,0.7929,0.7924,0.7925,2096.0 +1698205740000,0.793,0.7937,0.793,0.7934,2167.0 +1698205800000,0.7938,0.7945,0.7931,0.7931,6440.0 +1698205860000,0.7931,0.7932,0.793,0.793,1019.0 +1698205920000,0.7928,0.7929,0.7923,0.7928,4537.0 +1698205980000,0.7928,0.7929,0.7925,0.7928,1074.0 +1698206040000,0.7927,0.7936,0.7927,0.7936,1822.0 +1698206100000,0.7936,0.7939,0.7932,0.7933,679.0 +1698206160000,0.7933,0.7937,0.7932,0.7932,1733.0 +1698206220000,0.7937,0.7945,0.7937,0.7939,684.0 +1698206280000,0.7939,0.7945,0.7939,0.7942,2693.0 +1698206340000,0.7941,0.7943,0.7938,0.7942,2770.0 +1698206400000,0.7942,0.7953,0.7941,0.7953,10361.0 +1698206460000,0.7953,0.7959,0.7951,0.7959,6205.0 +1698206520000,0.7956,0.7962,0.7956,0.7959,4203.0 +1698206580000,0.7961,0.7961,0.7958,0.7958,3106.0 +1698206640000,0.7957,0.7957,0.7943,0.7943,8384.0 +1698206700000,0.7942,0.7942,0.7938,0.794,2065.0 +1698206760000,0.794,0.7941,0.7933,0.7939,5266.0 +1698206820000,0.7939,0.7944,0.7934,0.7935,5140.0 +1698206880000,0.7936,0.7945,0.7936,0.7945,1182.0 +1698206940000,0.7945,0.7956,0.7945,0.7956,2596.0 +1698207000000,0.7954,0.7956,0.7951,0.7953,3255.0 +1698207060000,0.7955,0.7957,0.7948,0.7957,2668.0 +1698207120000,0.7959,0.7959,0.7955,0.7955,2374.0 +1698207180000,0.7954,0.7954,0.7952,0.7954,1955.0 +1698207240000,0.7952,0.7952,0.7948,0.7949,3290.0 +1698207300000,0.7949,0.7949,0.7942,0.7942,2222.0 +1698207360000,0.794,0.7944,0.7937,0.7937,3607.0 +1698207420000,0.7942,0.7942,0.7933,0.7933,1797.0 +1698207480000,0.7934,0.7937,0.7931,0.7932,3668.0 +1698207540000,0.7938,0.7939,0.793,0.7936,7462.0 +1698207600000,0.7935,0.7936,0.7931,0.7931,963.0 +1698207660000,0.793,0.7935,0.7925,0.7935,3282.0 +1698207720000,0.7935,0.7949,0.7934,0.7949,4690.0 +1698207780000,0.795,0.7957,0.795,0.7957,2253.0 +1698207840000,0.7958,0.7963,0.7958,0.7963,309.0 +1698207900000,0.7962,0.7965,0.7961,0.7962,2145.0 +1698207960000,0.796,0.7968,0.7958,0.7966,4350.0 +1698208020000,0.7966,0.7976,0.7965,0.7976,1500.0 +1698208080000,0.7975,0.799,0.7975,0.7989,12887.0 +1698208140000,0.7989,0.7989,0.7985,0.7989,16351.0 +1698208200000,0.7989,0.7999,0.7989,0.7999,7762.0 +1698208260000,0.7997,0.8001,0.7991,0.7991,7729.0 +1698208320000,0.7988,0.7991,0.7987,0.7987,4038.0 +1698208380000,0.7987,0.7992,0.7981,0.7992,8226.0 +1698208440000,0.7989,0.7992,0.7986,0.7988,2428.0 +1698208500000,0.7989,0.799,0.7984,0.7989,4502.0 +1698208560000,0.7991,0.7992,0.7991,0.7991,622.0 +1698208620000,0.7991,0.7998,0.7989,0.7989,1472.0 +1698208680000,0.7989,0.7995,0.7985,0.7995,3593.0 +1698208740000,0.7993,0.8,0.7993,0.7997,7409.0 +1698208800000,0.7997,0.8001,0.7991,0.7994,7804.0 +1698208860000,0.7991,0.7998,0.7991,0.7998,1184.0 +1698208920000,0.7993,0.7997,0.7992,0.7994,13636.0 +1698208980000,0.7994,0.7994,0.7993,0.7993,78.0 +1698209040000,0.7992,0.7992,0.7991,0.7991,691.0 +1698209100000,0.7991,0.8004,0.7991,0.8004,5572.0 +1698209160000,0.8005,0.8015,0.8004,0.8014,7677.0 +1698209220000,0.8016,0.8018,0.8014,0.8015,5420.0 +1698209280000,0.8015,0.8016,0.801,0.8013,4181.0 +1698209340000,0.8016,0.8019,0.8013,0.8017,5715.0 +1698209400000,0.8017,0.802,0.8015,0.8015,2483.0 +1698209460000,0.8018,0.8021,0.8018,0.8018,2541.0 +1698209520000,0.8021,0.8025,0.8018,0.8023,2737.0 +1698209580000,0.8025,0.8033,0.8025,0.8028,1220.0 +1698209640000,0.803,0.803,0.8025,0.8027,1278.0 +1698209700000,0.8027,0.8033,0.8025,0.803,8548.0 +1698209760000,0.803,0.8036,0.803,0.8036,4137.0 +1698209820000,0.8034,0.8036,0.8029,0.803,1002.0 +1698209880000,0.8034,0.8037,0.803,0.8035,1616.0 +1698209940000,0.8031,0.8039,0.8031,0.8039,3326.0 +1698210000000,0.8038,0.8049,0.8028,0.8032,18862.0 +1698210060000,0.8031,0.8031,0.802,0.8028,12670.0 +1698210120000,0.8028,0.804,0.8028,0.8039,5940.0 +1698210180000,0.8037,0.8037,0.8026,0.8026,5209.0 +1698210240000,0.8027,0.8032,0.8025,0.8026,4087.0 +1698210300000,0.8024,0.8025,0.8021,0.8022,8319.0 +1698210360000,0.8021,0.8023,0.802,0.8023,2621.0 +1698210420000,0.8021,0.8027,0.8021,0.8026,2458.0 +1698210480000,0.8027,0.8029,0.8024,0.8024,5304.0 +1698210540000,0.8022,0.8027,0.8021,0.8025,2992.0 +1698210600000,0.8025,0.8031,0.8025,0.8029,1367.0 +1698210660000,0.8033,0.8037,0.8027,0.8027,4904.0 +1698210720000,0.8027,0.8036,0.8027,0.8035,6866.0 +1698210780000,0.8035,0.8039,0.8034,0.8038,3725.0 +1698210840000,0.8038,0.8041,0.8035,0.8035,4780.0 +1698210900000,0.8036,0.8041,0.8033,0.8035,7454.0 +1698210960000,0.8034,0.8034,0.8021,0.8023,4181.0 +1698211020000,0.8021,0.8027,0.802,0.8022,9100.0 +1698211080000,0.8023,0.8024,0.8019,0.8022,4037.0 +1698211140000,0.8018,0.8021,0.8001,0.8001,17504.0 +1698211200000,0.8,0.8,0.7973,0.7976,11512.0 +1698211260000,0.7974,0.7991,0.7966,0.7991,20990.0 +1698211320000,0.7992,0.7995,0.798,0.798,6945.0 +1698211380000,0.7981,0.7988,0.7981,0.7983,6455.0 +1698211440000,0.7985,0.799,0.7973,0.7977,8060.0 +1698211500000,0.7973,0.7978,0.797,0.7971,1312.0 +1698211560000,0.797,0.7981,0.797,0.798,7327.0 +1698211620000,0.7981,0.7988,0.7972,0.7974,9680.0 +1698211680000,0.7971,0.7984,0.7969,0.7984,9991.0 +1698211740000,0.7986,0.7988,0.7976,0.7981,15649.0 +1698211800000,0.7981,0.7987,0.7979,0.7979,3608.0 +1698211860000,0.7984,0.7984,0.7978,0.7982,2118.0 +1698211920000,0.7984,0.7984,0.7941,0.7961,48020.0 +1698211980000,0.7959,0.8009,0.7959,0.7993,64622.0 +1698212040000,0.7993,0.7997,0.7992,0.7997,7955.0 +1698212100000,0.7996,0.8004,0.7996,0.8003,4985.0 +1698212160000,0.8004,0.801,0.8003,0.801,4581.0 +1698212220000,0.8009,0.8012,0.8009,0.8011,742.0 +1698212280000,0.8011,0.8012,0.8005,0.8005,3116.0 +1698212340000,0.8006,0.8006,0.7996,0.7996,7547.0 +1698212400000,0.7995,0.8,0.7994,0.7994,1761.0 +1698212460000,0.7993,0.7996,0.7992,0.7994,3340.0 +1698212520000,0.7993,0.7993,0.7977,0.7977,3059.0 +1698212580000,0.7977,0.7982,0.797,0.798,2172.0 +1698212640000,0.7979,0.7981,0.7966,0.7966,480.0 +1698212700000,0.7965,0.7982,0.7959,0.7966,32653.0 +1698212760000,0.7966,0.7973,0.7945,0.7951,26142.0 +1698212820000,0.7951,0.7953,0.7949,0.795,1888.0 +1698212880000,0.7951,0.7956,0.7946,0.7951,2540.0 +1698212940000,0.7949,0.7967,0.7949,0.7967,961.0 +1698213000000,0.7967,0.7974,0.7965,0.7966,3469.0 +1698213060000,0.7966,0.7971,0.7966,0.7966,922.0 +1698213120000,0.7969,0.798,0.7969,0.7977,923.0 +1698213180000,0.7978,0.7997,0.7978,0.7985,31944.0 +1698213240000,0.7988,0.7991,0.7987,0.7991,6237.0 +1698213300000,0.799,0.7992,0.7987,0.7992,2282.0 +1698213360000,0.799,0.7992,0.7979,0.7985,2033.0 +1698213420000,0.7987,0.799,0.7985,0.799,834.0 +1698213480000,0.7987,0.7992,0.7986,0.799,1403.0 +1698213540000,0.799,0.7994,0.7985,0.7988,1094.0 +1698213600000,0.7988,0.799,0.7982,0.7982,1063.0 +1698213660000,0.7983,0.7989,0.7982,0.7988,1606.0 +1698213720000,0.7988,0.7993,0.7985,0.7985,4554.0 +1698213780000,0.7989,0.799,0.7988,0.799,4698.0 +1698213840000,0.7987,0.7996,0.7987,0.7996,1273.0 +1698213900000,0.7994,0.7994,0.7982,0.7984,5631.0 +1698213960000,0.7985,0.7989,0.7985,0.7989,1956.0 +1698214020000,0.7988,0.7996,0.7988,0.7989,6835.0 +1698214080000,0.799,0.7996,0.799,0.7996,778.0 +1698214140000,0.7996,0.7996,0.7995,0.7995,7730.0 +1698214200000,0.7996,0.8005,0.7991,0.8005,9401.0 +1698214260000,0.8004,0.802,0.8003,0.8019,2935.0 +1698214320000,0.8018,0.8024,0.8014,0.8017,8150.0 +1698214380000,0.8015,0.8027,0.8015,0.8027,642.0 +1698214440000,0.8027,0.8029,0.8023,0.8029,1114.0 +1698214500000,0.803,0.8034,0.8024,0.8028,4553.0 +1698214560000,0.8028,0.8047,0.8028,0.8037,6475.0 +1698214620000,0.8037,0.804,0.8033,0.8033,3811.0 +1698214680000,0.8033,0.8038,0.8033,0.8034,5421.0 +1698214740000,0.8035,0.8041,0.8033,0.8039,6000.0 +1698214800000,0.8038,0.8038,0.8034,0.8036,2371.0 +1698214860000,0.8034,0.8034,0.8025,0.8025,1023.0 +1698214920000,0.8029,0.8041,0.8029,0.8039,1678.0 +1698214980000,0.8038,0.804,0.8038,0.8039,443.0 +1698215040000,0.8038,0.8038,0.8033,0.8033,1341.0 +1698215100000,0.8035,0.8047,0.8035,0.8043,2317.0 +1698215160000,0.8041,0.8043,0.8041,0.8043,967.0 +1698215220000,0.8043,0.8043,0.802,0.8039,29457.0 +1698215280000,0.8039,0.8039,0.8038,0.8038,22.0 +1698215340000,0.8038,0.8039,0.8032,0.8039,1275.0 +1698215400000,0.8037,0.804,0.8033,0.8039,5531.0 +1698215460000,0.8039,0.8043,0.8038,0.8043,12673.0 +1698215520000,0.8042,0.8049,0.8042,0.8046,9403.0 +1698215580000,0.8045,0.8047,0.8039,0.8039,2899.0 +1698215640000,0.8039,0.8039,0.803,0.803,2709.0 +1698215700000,0.8034,0.8036,0.8034,0.8036,1409.0 +1698215760000,0.8034,0.8035,0.8032,0.8035,4490.0 +1698215820000,0.8033,0.8035,0.8032,0.8035,6488.0 +1698215880000,0.8035,0.8044,0.8035,0.8044,13619.0 +1698215940000,0.8045,0.8045,0.8041,0.8043,986.0 +1698216000000,0.8041,0.8041,0.8039,0.8041,3341.0 +1698216060000,0.8042,0.8053,0.8037,0.8037,15070.0 +1698216120000,0.8037,0.8039,0.8033,0.8033,1346.0 +1698216180000,0.8034,0.8034,0.8031,0.8031,301.0 +1698216240000,0.8032,0.8032,0.8031,0.8032,503.0 +1698216300000,0.8033,0.8036,0.8033,0.8033,2845.0 +1698216360000,0.8036,0.8036,0.8024,0.8024,551.0 +1698216420000,0.8024,0.8026,0.8022,0.8022,1038.0 +1698216480000,0.8029,0.8032,0.8028,0.8032,1145.0 +1698216540000,0.8031,0.8037,0.8031,0.8036,1305.0 +1698216600000,0.8037,0.804,0.8036,0.8036,819.0 +1698216660000,0.8034,0.8037,0.8033,0.8037,939.0 +1698216720000,0.8031,0.8031,0.8021,0.8021,1121.0 +1698216780000,0.802,0.8024,0.8019,0.8024,1176.0 +1698216840000,0.8024,0.8024,0.8009,0.8015,3881.0 +1698216900000,0.8016,0.8026,0.8015,0.8015,2047.0 +1698216960000,0.8019,0.8019,0.8014,0.8017,2121.0 +1698217020000,0.8014,0.802,0.8014,0.802,3639.0 +1698217080000,0.8018,0.802,0.8016,0.802,1457.0 +1698217140000,0.8017,0.8023,0.8017,0.8023,917.0 +1698217200000,0.802,0.8027,0.8016,0.8016,1617.0 +1698217260000,0.8016,0.8029,0.8016,0.8022,5299.0 +1698217320000,0.8023,0.8026,0.8022,0.8025,1778.0 +1698217380000,0.8025,0.8029,0.8025,0.8029,72.0 +1698217440000,0.8029,0.8029,0.802,0.802,2225.0 +1698217500000,0.802,0.8023,0.8007,0.8017,9605.0 +1698217560000,0.8017,0.8024,0.8013,0.8022,4065.0 +1698217620000,0.8024,0.8029,0.802,0.8026,1166.0 +1698217680000,0.8023,0.8023,0.8017,0.8019,2340.0 +1698217740000,0.8025,0.8025,0.8015,0.8015,755.0 +1698217800000,0.8017,0.8018,0.8012,0.8015,338.0 +1698217860000,0.8013,0.8021,0.8013,0.8019,4963.0 +1698217920000,0.8012,0.8013,0.8006,0.8009,14081.0 +1698217980000,0.8007,0.8016,0.8007,0.8008,3720.0 +1698218040000,0.801,0.8015,0.8006,0.8012,6573.0 +1698218100000,0.8012,0.8015,0.8005,0.8007,5481.0 +1698218160000,0.8007,0.8011,0.8001,0.8011,10708.0 +1698218220000,0.8014,0.8014,0.8001,0.8006,2685.0 +1698218280000,0.8006,0.8007,0.7995,0.7995,16737.0 +1698218340000,0.7999,0.7999,0.798,0.7983,11843.0 +1698218400000,0.7983,0.799,0.7978,0.799,5910.0 +1698218460000,0.7984,0.7984,0.7956,0.796,4782.0 +1698218520000,0.796,0.796,0.7919,0.7925,29029.0 +1698218580000,0.7925,0.7945,0.7923,0.7943,12273.0 +1698218640000,0.7946,0.7966,0.7943,0.7957,18761.0 +1698218700000,0.7957,0.7959,0.7943,0.7953,3746.0 +1698218760000,0.7953,0.7959,0.791,0.7928,31054.0 +1698218820000,0.7925,0.7934,0.7922,0.7926,3411.0 +1698218880000,0.7923,0.7929,0.7905,0.7921,19961.0 +1698218940000,0.7919,0.7923,0.7859,0.7886,41466.0 +1698219000000,0.789,0.7914,0.789,0.7906,9116.0 +1698219060000,0.7912,0.792,0.7906,0.7919,7959.0 +1698219120000,0.7919,0.7926,0.7908,0.7921,5013.0 +1698219180000,0.7921,0.7929,0.791,0.791,3960.0 +1698219240000,0.7908,0.7916,0.79,0.7908,2408.0 +1698219300000,0.7906,0.7911,0.7899,0.7907,7099.0 +1698219360000,0.7905,0.7912,0.7905,0.7909,1032.0 +1698219420000,0.791,0.7916,0.7903,0.791,3895.0 +1698219480000,0.7905,0.7905,0.789,0.7895,2552.0 +1698219540000,0.7901,0.791,0.7901,0.7902,2363.0 +1698219600000,0.7902,0.7917,0.7901,0.7917,4360.0 +1698219660000,0.7916,0.792,0.79,0.79,2328.0 +1698219720000,0.7898,0.7907,0.788,0.7892,10285.0 +1698219780000,0.7893,0.7897,0.7847,0.7856,35310.0 +1698219840000,0.7854,0.7875,0.7844,0.7857,10656.0 +1698219900000,0.786,0.7875,0.7847,0.7857,15049.0 +1698219960000,0.7854,0.7854,0.7783,0.7808,29429.0 +1698220020000,0.7805,0.7849,0.7804,0.7848,23913.0 +1698220080000,0.7848,0.7857,0.7841,0.7847,8695.0 +1698220140000,0.7849,0.7849,0.7829,0.7833,3010.0 +1698220200000,0.7835,0.7871,0.7829,0.7855,22084.0 +1698220260000,0.7856,0.787,0.7845,0.7845,1943.0 +1698220320000,0.7844,0.7853,0.7829,0.7832,11043.0 +1698220380000,0.7837,0.7869,0.7837,0.7863,6714.0 +1698220440000,0.7859,0.7866,0.7855,0.7861,10365.0 +1698220500000,0.7855,0.786,0.7847,0.7857,3629.0 +1698220560000,0.7861,0.7862,0.7852,0.7856,10726.0 +1698220620000,0.7854,0.7861,0.7854,0.786,847.0 +1698220680000,0.7864,0.7879,0.7861,0.7874,7979.0 +1698220740000,0.7873,0.7874,0.7869,0.7871,684.0 +1698220800000,0.7872,0.7888,0.7868,0.7888,3469.0 +1698220860000,0.7888,0.7897,0.7883,0.7891,6002.0 +1698220920000,0.7888,0.79,0.7883,0.7883,22497.0 +1698220980000,0.7883,0.7883,0.7872,0.7872,3209.0 +1698221040000,0.7871,0.7875,0.7868,0.7875,6219.0 +1698221100000,0.7874,0.7879,0.7861,0.787,7884.0 +1698221160000,0.7873,0.7878,0.7858,0.7858,1516.0 +1698221220000,0.786,0.7862,0.7841,0.7844,1793.0 +1698221280000,0.7843,0.7851,0.7842,0.7843,6453.0 +1698221340000,0.7841,0.7858,0.7839,0.7839,2601.0 +1698221400000,0.7842,0.7844,0.7822,0.7834,13949.0 +1698221460000,0.7834,0.7839,0.7821,0.7827,6560.0 +1698221520000,0.7829,0.7832,0.7821,0.7832,5464.0 +1698221580000,0.7827,0.7827,0.7814,0.7817,1695.0 +1698221640000,0.7814,0.7815,0.7804,0.7815,6753.0 +1698221700000,0.7816,0.783,0.7793,0.782,28450.0 +1698221760000,0.7822,0.7825,0.7815,0.7823,5116.0 +1698221820000,0.7823,0.7838,0.782,0.7828,1580.0 +1698221880000,0.7828,0.7838,0.7825,0.7836,2778.0 +1698221940000,0.7834,0.7844,0.7834,0.7843,2893.0 +1698222000000,0.7843,0.7848,0.7839,0.7847,2945.0 +1698222060000,0.7848,0.7854,0.7848,0.7853,816.0 +1698222120000,0.7852,0.7865,0.7852,0.7865,2868.0 +1698222180000,0.7865,0.7865,0.7854,0.7858,3952.0 +1698222240000,0.7853,0.787,0.7853,0.7865,6798.0 +1698222300000,0.7865,0.7873,0.7864,0.7871,504.0 +1698222360000,0.7872,0.7879,0.7871,0.7871,7208.0 +1698222420000,0.7874,0.7883,0.7871,0.7871,2237.0 +1698222480000,0.7874,0.7883,0.7874,0.7883,509.0 +1698222540000,0.7877,0.7886,0.7877,0.7885,123.0 +1698222600000,0.7885,0.789,0.7885,0.789,3937.0 +1698222660000,0.7892,0.7907,0.7892,0.7906,3679.0 +1698222720000,0.7904,0.7926,0.7904,0.7917,13900.0 +1698222780000,0.7915,0.792,0.7912,0.7915,4561.0 +1698222840000,0.7918,0.793,0.7918,0.793,6175.0 +1698222900000,0.7929,0.793,0.792,0.792,4417.0 +1698222960000,0.7925,0.793,0.7921,0.7928,6058.0 +1698223020000,0.7929,0.7937,0.7928,0.7937,4346.0 +1698223080000,0.7933,0.7943,0.7925,0.7933,13758.0 +1698223140000,0.7935,0.7941,0.7928,0.7941,3860.0 +1698223200000,0.7942,0.795,0.7921,0.7922,4825.0 +1698223260000,0.7925,0.793,0.7915,0.793,527.0 +1698223320000,0.7933,0.7943,0.7933,0.7937,2035.0 +1698223380000,0.7938,0.794,0.7933,0.7933,4329.0 +1698223440000,0.7928,0.7938,0.7926,0.793,1977.0 +1698223500000,0.7928,0.7928,0.7914,0.7918,2236.0 +1698223560000,0.7919,0.793,0.7919,0.793,1907.0 +1698223620000,0.793,0.7932,0.7908,0.7922,6790.0 +1698223680000,0.7918,0.7934,0.7918,0.7927,706.0 +1698223740000,0.7926,0.7926,0.7916,0.7916,748.0 +1698223800000,0.7918,0.7933,0.7918,0.7927,3396.0 +1698223860000,0.7925,0.7925,0.7916,0.7922,1937.0 +1698223920000,0.7926,0.7926,0.7917,0.7925,2198.0 +1698223980000,0.7915,0.7915,0.7907,0.7912,420.0 +1698224040000,0.791,0.7916,0.7906,0.7906,4053.0 +1698224100000,0.7905,0.7914,0.7902,0.7909,2330.0 +1698224160000,0.791,0.791,0.7902,0.7902,2322.0 +1698224220000,0.7907,0.7912,0.7901,0.7908,4307.0 +1698224280000,0.7904,0.7909,0.79,0.79,2440.0 +1698224340000,0.7903,0.791,0.7903,0.7908,2299.0 +1698224400000,0.7908,0.7909,0.7888,0.7888,6224.0 +1698224460000,0.7888,0.7897,0.7886,0.7897,6489.0 +1698224520000,0.7896,0.7896,0.7888,0.7894,3517.0 +1698224580000,0.7897,0.7904,0.7894,0.7904,383.0 +1698224640000,0.7902,0.7908,0.7902,0.7904,1705.0 +1698224700000,0.7904,0.7911,0.7904,0.7911,6262.0 +1698224760000,0.7909,0.7912,0.7909,0.7911,1276.0 +1698224820000,0.7912,0.7915,0.7911,0.7913,1949.0 +1698224880000,0.7914,0.7949,0.7914,0.7935,51732.0 +1698224940000,0.7935,0.7954,0.7935,0.795,14606.0 +1698225000000,0.7953,0.7954,0.7944,0.795,5579.0 +1698225060000,0.7951,0.7958,0.7951,0.7955,1628.0 +1698225120000,0.7953,0.7958,0.7953,0.7956,1031.0 +1698225180000,0.7958,0.7967,0.7957,0.7962,4418.0 +1698225240000,0.7956,0.7979,0.7955,0.7975,18175.0 +1698225300000,0.7974,0.7977,0.797,0.7974,5767.0 +1698225360000,0.7979,0.7985,0.7973,0.7982,5537.0 +1698225420000,0.7983,0.7987,0.7978,0.7981,2438.0 +1698225480000,0.7977,0.7981,0.7967,0.7976,5018.0 +1698225540000,0.7978,0.7979,0.7969,0.797,1376.0 +1698225600000,0.797,0.7981,0.7966,0.7966,3725.0 +1698225660000,0.7966,0.7969,0.796,0.7962,4114.0 +1698225720000,0.7962,0.7962,0.7953,0.796,2669.0 +1698225780000,0.7961,0.7965,0.7961,0.7965,1113.0 +1698225840000,0.796,0.7966,0.7959,0.7964,2879.0 +1698225900000,0.796,0.7984,0.796,0.7978,9233.0 +1698225960000,0.7978,0.7981,0.7976,0.7979,1328.0 +1698226020000,0.7978,0.799,0.7978,0.7986,2507.0 +1698226080000,0.7988,0.8001,0.7985,0.7988,18361.0 +1698226140000,0.799,0.8011,0.799,0.8011,6343.0 +1698226200000,0.8006,0.8012,0.7992,0.7992,9297.0 +1698226260000,0.7999,0.8009,0.7999,0.8009,4787.0 +1698226320000,0.8009,0.8009,0.799,0.7993,8222.0 +1698226380000,0.7999,0.8003,0.7992,0.7998,2532.0 +1698226440000,0.8001,0.8012,0.8,0.8009,8956.0 +1698226500000,0.8007,0.8021,0.8002,0.8015,11669.0 +1698226560000,0.8013,0.8029,0.8013,0.8024,4393.0 +1698226620000,0.802,0.8037,0.8012,0.8012,26307.0 +1698226680000,0.8015,0.8017,0.8002,0.8014,8612.0 +1698226740000,0.8015,0.8035,0.8015,0.8021,21621.0 +1698226800000,0.8019,0.8025,0.8005,0.8005,11735.0 +1698226860000,0.8005,0.8005,0.7998,0.8005,4422.0 +1698226920000,0.8007,0.8011,0.8007,0.8007,937.0 +1698226980000,0.8008,0.8031,0.8008,0.8023,16465.0 +1698227040000,0.8022,0.8045,0.8018,0.8032,34969.0 +1698227100000,0.8035,0.8037,0.8012,0.8015,15298.0 +1698227160000,0.8015,0.802,0.8013,0.802,7716.0 +1698227220000,0.8017,0.8019,0.8014,0.8014,257.0 +1698227280000,0.8017,0.8022,0.8014,0.8014,3687.0 +1698227340000,0.8015,0.8015,0.8005,0.8014,1738.0 +1698227400000,0.801,0.8014,0.8008,0.8008,1878.0 +1698227460000,0.8006,0.8006,0.7983,0.7985,35371.0 +1698227520000,0.7987,0.7988,0.7984,0.7988,3162.0 +1698227580000,0.7986,0.8,0.7981,0.8,3175.0 +1698227640000,0.8002,0.8004,0.7983,0.7985,6100.0 +1698227700000,0.7984,0.7991,0.7984,0.7991,1060.0 +1698227760000,0.799,0.799,0.7985,0.7988,1501.0 +1698227820000,0.7985,0.8,0.7985,0.7989,32113.0 +1698227880000,0.7987,0.7988,0.7977,0.7984,2796.0 +1698227940000,0.7986,0.8,0.7986,0.8,4366.0 +1698228000000,0.7997,0.8006,0.799,0.8004,13138.0 +1698228060000,0.8003,0.8005,0.7983,0.7992,32970.0 +1698228120000,0.7991,0.7993,0.798,0.798,2995.0 +1698228180000,0.7985,0.7998,0.7978,0.7998,9593.0 +1698228240000,0.7996,0.8003,0.7996,0.7998,3902.0 +1698228300000,0.8,0.8,0.7988,0.7994,4315.0 +1698228360000,0.7996,0.7996,0.7986,0.799,2168.0 +1698228420000,0.7989,0.799,0.7982,0.7984,1002.0 +1698228480000,0.7984,0.7989,0.798,0.7989,680.0 +1698228540000,0.7989,0.799,0.7961,0.7975,34187.0 +1698228600000,0.7973,0.7989,0.7973,0.7976,13203.0 +1698228660000,0.7976,0.7984,0.7976,0.7982,7496.0 +1698228720000,0.7979,0.7987,0.7979,0.7985,2428.0 +1698228780000,0.7981,0.7985,0.7977,0.7977,4444.0 +1698228840000,0.7979,0.7983,0.7979,0.7983,1679.0 +1698228900000,0.7979,0.798,0.7975,0.7977,2516.0 +1698228960000,0.7979,0.7999,0.7979,0.7999,4565.0 +1698229020000,0.8,0.8001,0.7994,0.7998,1808.0 +1698229080000,0.7997,0.7998,0.7991,0.7998,4496.0 +1698229140000,0.7992,0.8006,0.7992,0.8,3785.0 +1698229200000,0.8003,0.8031,0.8003,0.803,24644.0 +1698229260000,0.8026,0.8026,0.8017,0.802,24814.0 +1698229320000,0.8023,0.8034,0.8014,0.8018,14574.0 +1698229380000,0.8014,0.8018,0.8002,0.8002,2114.0 +1698229440000,0.8006,0.802,0.8006,0.8017,11571.0 +1698229500000,0.8017,0.802,0.8012,0.802,1349.0 +1698229560000,0.802,0.802,0.8018,0.802,13012.0 +1698229620000,0.8021,0.8021,0.8013,0.8018,3172.0 +1698229680000,0.8019,0.8023,0.8018,0.8023,3493.0 +1698229740000,0.8023,0.8023,0.8021,0.8021,169.0 +1698229800000,0.8022,0.8035,0.8022,0.8031,977.0 +1698229860000,0.8033,0.8033,0.8017,0.8024,4006.0 +1698229920000,0.8026,0.8037,0.8025,0.803,2860.0 +1698229980000,0.8032,0.8036,0.8017,0.8032,16497.0 +1698230040000,0.8033,0.8036,0.8029,0.8033,3356.0 +1698230100000,0.8034,0.8034,0.8024,0.8024,2032.0 +1698230160000,0.8022,0.8026,0.8022,0.8025,999.0 +1698230220000,0.8024,0.8031,0.8023,0.8026,1069.0 +1698230280000,0.8026,0.8044,0.8026,0.8039,15801.0 +1698230340000,0.8044,0.8046,0.804,0.804,4409.0 +1698230400000,0.804,0.8052,0.804,0.8043,9953.0 +1698230460000,0.8043,0.8048,0.8043,0.8048,1717.0 +1698230520000,0.8048,0.8056,0.8046,0.8046,5689.0 +1698230580000,0.8045,0.8052,0.8041,0.8052,2227.0 +1698230640000,0.8052,0.8053,0.805,0.8053,892.0 +1698230700000,0.8056,0.8059,0.8045,0.805,1580.0 +1698230760000,0.8051,0.8051,0.8033,0.8035,1686.0 +1698230820000,0.8034,0.8042,0.8034,0.8042,1867.0 +1698230880000,0.8034,0.8043,0.8034,0.8041,3555.0 +1698230940000,0.8039,0.8044,0.8038,0.8044,1044.0 +1698231000000,0.8044,0.8046,0.8035,0.8035,3150.0 +1698231060000,0.8036,0.8046,0.8036,0.8046,1572.0 +1698231120000,0.8043,0.8046,0.8043,0.8046,567.0 +1698231180000,0.8046,0.8046,0.8031,0.8041,3431.0 +1698231240000,0.8043,0.8044,0.8043,0.8043,596.0 +1698231300000,0.8043,0.8044,0.803,0.803,5520.0 +1698231360000,0.8035,0.8044,0.8035,0.8044,1208.0 +1698231420000,0.8044,0.8047,0.8041,0.8047,1979.0 +1698231480000,0.8049,0.8049,0.8037,0.8037,1467.0 +1698231540000,0.8035,0.804,0.8034,0.804,1104.0 +1698231600000,0.8039,0.8043,0.8028,0.8032,4067.0 +1698231660000,0.8031,0.8033,0.8026,0.8032,1649.0 +1698231720000,0.8032,0.8036,0.803,0.8033,2491.0 +1698231780000,0.8031,0.8033,0.802,0.8025,3301.0 +1698231840000,0.8022,0.8033,0.8016,0.8029,4376.0 +1698231900000,0.8032,0.8042,0.8028,0.8041,2454.0 +1698231960000,0.8044,0.8052,0.8042,0.8049,3066.0 +1698232020000,0.805,0.8061,0.805,0.8061,1212.0 +1698232080000,0.8056,0.8056,0.805,0.805,1587.0 +1698232140000,0.8055,0.8069,0.8053,0.8064,3883.0 +1698232200000,0.8062,0.8067,0.8057,0.8061,17191.0 +1698232260000,0.8059,0.8059,0.804,0.8044,6953.0 +1698232320000,0.8038,0.806,0.8038,0.806,1793.0 +1698232380000,0.806,0.8061,0.8054,0.8059,2946.0 +1698232440000,0.8063,0.8074,0.8052,0.8074,8885.0 +1698232500000,0.8073,0.8073,0.806,0.806,4448.0 +1698232560000,0.8061,0.8072,0.8061,0.807,7046.0 +1698232620000,0.8066,0.8095,0.8066,0.8078,26469.0 +1698232680000,0.8074,0.8078,0.8056,0.8056,3774.0 +1698232740000,0.8055,0.8056,0.8029,0.8033,29360.0 +1698232800000,0.8033,0.8039,0.8029,0.8036,5102.0 +1698232860000,0.8034,0.8063,0.8027,0.8063,10256.0 +1698232920000,0.8063,0.807,0.8058,0.8065,12676.0 +1698232980000,0.8066,0.8069,0.8054,0.8057,9086.0 +1698233040000,0.8056,0.8062,0.8049,0.8062,6825.0 +1698233100000,0.806,0.8072,0.8058,0.8072,3562.0 +1698233160000,0.8071,0.808,0.8068,0.8077,8025.0 +1698233220000,0.8073,0.8074,0.807,0.8072,5030.0 +1698233280000,0.8073,0.8073,0.8056,0.8058,1150.0 +1698233340000,0.8056,0.8068,0.8053,0.8063,2029.0 +1698233400000,0.8061,0.8061,0.8049,0.8049,1686.0 +1698233460000,0.8046,0.8058,0.8046,0.8057,1685.0 +1698233520000,0.8057,0.8064,0.8057,0.8063,1246.0 +1698233580000,0.8061,0.8079,0.8057,0.8057,17705.0 +1698233640000,0.8058,0.8065,0.805,0.8061,8197.0 +1698233700000,0.806,0.806,0.8049,0.8052,11325.0 +1698233760000,0.805,0.805,0.8044,0.8045,2334.0 +1698233820000,0.8047,0.8053,0.8031,0.8034,16592.0 +1698233880000,0.8033,0.8036,0.8026,0.8032,14925.0 +1698233940000,0.803,0.8037,0.8028,0.8034,7819.0 +1698234000000,0.8032,0.8037,0.8024,0.8024,4083.0 +1698234060000,0.8024,0.8033,0.8011,0.8014,7596.0 +1698234120000,0.8011,0.8033,0.8007,0.8025,15751.0 +1698234180000,0.8028,0.8028,0.8015,0.8017,2904.0 +1698234240000,0.8018,0.8025,0.8016,0.8022,2131.0 +1698234300000,0.802,0.8036,0.802,0.8029,3229.0 +1698234360000,0.8021,0.8024,0.801,0.8014,5168.0 +1698234420000,0.8019,0.8027,0.8019,0.8027,1235.0 +1698234480000,0.803,0.8031,0.8023,0.8029,852.0 +1698234540000,0.8031,0.8032,0.8017,0.8025,10012.0 +1698234600000,0.8026,0.8027,0.8012,0.8019,6012.0 +1698234660000,0.802,0.8022,0.8015,0.8021,993.0 +1698234720000,0.8023,0.8037,0.8023,0.8029,3576.0 +1698234780000,0.8026,0.8026,0.802,0.8025,509.0 +1698234840000,0.8026,0.8028,0.802,0.802,940.0 +1698234900000,0.8021,0.8029,0.8021,0.8022,553.0 +1698234960000,0.8021,0.8028,0.8018,0.8025,2361.0 +1698235020000,0.802,0.8029,0.802,0.8025,754.0 +1698235080000,0.8023,0.8029,0.8023,0.8023,619.0 +1698235140000,0.8022,0.8033,0.8018,0.8031,757.0 +1698235200000,0.8031,0.8044,0.803,0.8038,6742.0 +1698235260000,0.804,0.8048,0.8034,0.8048,2191.0 +1698235320000,0.8049,0.8049,0.8034,0.8034,3387.0 +1698235380000,0.8033,0.8049,0.8033,0.8049,2489.0 +1698235440000,0.8049,0.8064,0.8049,0.8064,2163.0 +1698235500000,0.8062,0.8062,0.8055,0.8056,1374.0 +1698235560000,0.8055,0.8058,0.8045,0.8055,5311.0 +1698235620000,0.8054,0.8059,0.805,0.8059,1963.0 +1698235680000,0.8063,0.8068,0.8058,0.8059,10561.0 +1698235740000,0.8062,0.8071,0.8062,0.8063,7341.0 +1698235800000,0.8064,0.807,0.8058,0.8068,1645.0 +1698235860000,0.8065,0.8066,0.8057,0.8061,1214.0 +1698235920000,0.8059,0.8076,0.8058,0.8072,3258.0 +1698235980000,0.8074,0.8087,0.8074,0.8085,2055.0 +1698236040000,0.8079,0.8109,0.8079,0.8098,11176.0 +1698236100000,0.8102,0.8121,0.81,0.8108,12599.0 +1698236160000,0.8107,0.8114,0.8107,0.8113,3173.0 +1698236220000,0.811,0.8113,0.8101,0.8103,2507.0 +1698236280000,0.8099,0.8099,0.8083,0.8086,3994.0 +1698236340000,0.8086,0.8104,0.8086,0.8104,2535.0 +1698236400000,0.8101,0.8107,0.8098,0.8107,1107.0 +1698236460000,0.8105,0.8105,0.8085,0.8091,3315.0 +1698236520000,0.8096,0.8097,0.8093,0.8093,1262.0 +1698236580000,0.8096,0.8106,0.8096,0.8104,1342.0 +1698236640000,0.8104,0.8105,0.8097,0.8105,3105.0 +1698236700000,0.8102,0.8102,0.809,0.8095,2959.0 +1698236760000,0.8093,0.8106,0.8093,0.81,5214.0 +1698236820000,0.8105,0.8106,0.8097,0.8097,1796.0 +1698236880000,0.8097,0.8101,0.8093,0.8093,1698.0 +1698236940000,0.8089,0.8095,0.8088,0.8089,1000.0 +1698237000000,0.8089,0.8095,0.8087,0.8087,1081.0 +1698237060000,0.8087,0.8093,0.8082,0.8091,9208.0 +1698237120000,0.8091,0.8092,0.807,0.807,5747.0 +1698237180000,0.8068,0.8069,0.806,0.806,10736.0 +1698237240000,0.8063,0.8073,0.8063,0.807,4004.0 +1698237300000,0.807,0.8075,0.807,0.8073,1477.0 +1698237360000,0.8073,0.8074,0.8055,0.8059,4319.0 +1698237420000,0.8057,0.8073,0.8057,0.8073,2990.0 +1698237480000,0.8069,0.8076,0.8069,0.8076,975.0 +1698237540000,0.8075,0.8075,0.8069,0.8069,1883.0 +1698237600000,0.807,0.8074,0.8069,0.8071,1777.0 +1698237660000,0.8069,0.8076,0.8069,0.8076,1518.0 +1698237720000,0.808,0.8086,0.808,0.8083,2352.0 +1698237780000,0.8084,0.8086,0.8078,0.808,1838.0 +1698237840000,0.8082,0.8084,0.8077,0.808,1438.0 +1698237900000,0.808,0.808,0.8062,0.8062,14445.0 +1698237960000,0.8061,0.8068,0.8061,0.8066,1434.0 +1698238020000,0.8065,0.8065,0.8055,0.8059,2433.0 +1698238080000,0.8057,0.8062,0.8057,0.8057,692.0 +1698238140000,0.8057,0.8058,0.8052,0.8055,2093.0 +1698238200000,0.8058,0.8058,0.8048,0.8048,910.0 +1698238260000,0.8048,0.8056,0.8042,0.8056,7663.0 +1698238320000,0.8055,0.8055,0.805,0.8052,1185.0 +1698238380000,0.8052,0.8069,0.8052,0.8069,2057.0 +1698238440000,0.8062,0.8065,0.806,0.8061,1994.0 +1698238500000,0.8063,0.8068,0.8057,0.8066,3131.0 +1698238560000,0.8067,0.8081,0.8067,0.8076,1030.0 +1698238620000,0.8076,0.808,0.8075,0.808,763.0 +1698238680000,0.8076,0.8076,0.8065,0.8072,3920.0 +1698238740000,0.8074,0.8074,0.8067,0.8067,1681.0 +1698238800000,0.8069,0.8071,0.8057,0.8064,2411.0 +1698238860000,0.8064,0.808,0.8062,0.8073,5841.0 +1698238920000,0.807,0.807,0.8063,0.8067,3474.0 +1698238980000,0.8067,0.8073,0.8067,0.8073,1943.0 +1698239040000,0.8068,0.8071,0.8065,0.8071,1399.0 +1698239100000,0.8068,0.8072,0.8068,0.807,772.0 +1698239160000,0.807,0.8083,0.8068,0.8073,6424.0 +1698239220000,0.807,0.8077,0.8065,0.8077,5601.0 +1698239280000,0.8079,0.8092,0.8077,0.8092,2980.0 +1698239340000,0.8092,0.8102,0.808,0.808,10231.0 +1698239400000,0.8081,0.8089,0.8075,0.8089,861.0 +1698239460000,0.8089,0.8092,0.8083,0.8092,1572.0 +1698239520000,0.8095,0.8106,0.8095,0.8106,659.0 +1698239580000,0.8103,0.8119,0.8102,0.8108,1739.0 +1698239640000,0.8114,0.8122,0.8107,0.812,7999.0 +1698239700000,0.8117,0.812,0.8109,0.8109,1572.0 +1698239760000,0.8109,0.8113,0.8095,0.81,11014.0 +1698239820000,0.8105,0.8115,0.81,0.8105,1577.0 +1698239880000,0.8104,0.812,0.8104,0.812,4027.0 +1698239940000,0.812,0.812,0.8112,0.8114,965.0 +1698240000000,0.8118,0.812,0.8081,0.8097,34343.0 +1698240060000,0.8097,0.8116,0.8097,0.8109,2761.0 +1698240120000,0.8106,0.813,0.8106,0.8125,15425.0 +1698240180000,0.8125,0.8144,0.8124,0.814,4373.0 +1698240240000,0.8142,0.8144,0.8129,0.8141,9577.0 +1698240300000,0.8141,0.8141,0.8125,0.8132,1840.0 +1698240360000,0.8134,0.8142,0.8111,0.8118,14538.0 +1698240420000,0.812,0.8121,0.8105,0.8105,6248.0 +1698240480000,0.8104,0.8106,0.8085,0.8106,12059.0 +1698240540000,0.8106,0.8108,0.8095,0.8108,3933.0 +1698240600000,0.8103,0.8108,0.8095,0.8104,3845.0 +1698240660000,0.8105,0.8115,0.8091,0.8092,6038.0 +1698240720000,0.8093,0.8109,0.8092,0.8109,13833.0 +1698240780000,0.8109,0.8113,0.8089,0.8089,8041.0 +1698240840000,0.8083,0.8089,0.8081,0.8087,2624.0 +1698240900000,0.809,0.809,0.8061,0.8068,7684.0 +1698240960000,0.8069,0.8082,0.8069,0.8071,1825.0 +1698241020000,0.8073,0.8074,0.8069,0.8069,955.0 +1698241080000,0.8072,0.8079,0.807,0.8074,13184.0 +1698241140000,0.8078,0.8078,0.8065,0.8067,8914.0 +1698241200000,0.8074,0.8077,0.8063,0.8063,6544.0 +1698241260000,0.806,0.806,0.8022,0.8026,16209.0 +1698241320000,0.8026,0.804,0.8007,0.8035,17738.0 +1698241380000,0.8037,0.8039,0.8015,0.803,25107.0 +1698241440000,0.8029,0.8037,0.8026,0.8029,4338.0 +1698241500000,0.8028,0.8038,0.8025,0.8038,9415.0 +1698241560000,0.804,0.804,0.8029,0.8035,3059.0 +1698241620000,0.8033,0.8047,0.8033,0.8042,1762.0 +1698241680000,0.8044,0.805,0.8043,0.8043,6344.0 +1698241740000,0.8042,0.8046,0.8038,0.8046,4423.0 +1698241800000,0.8043,0.8053,0.8043,0.805,2254.0 +1698241860000,0.8052,0.8064,0.8052,0.8064,3345.0 +1698241920000,0.8065,0.8066,0.806,0.8064,3260.0 +1698241980000,0.8065,0.8072,0.8065,0.8068,2930.0 +1698242040000,0.807,0.8095,0.807,0.8095,7425.0 +1698242100000,0.8093,0.8106,0.809,0.8092,6035.0 +1698242160000,0.8089,0.8096,0.8085,0.8093,5712.0 +1698242220000,0.8087,0.8097,0.8087,0.8093,773.0 +1698242280000,0.8087,0.8098,0.8086,0.8098,2028.0 +1698242340000,0.8094,0.8119,0.8092,0.8117,18215.0 +1698242400000,0.8117,0.8127,0.8111,0.8115,12386.0 +1698242460000,0.8115,0.8123,0.8089,0.8108,15356.0 +1698242520000,0.81,0.8109,0.8086,0.8101,5202.0 +1698242580000,0.8099,0.8105,0.8089,0.81,2029.0 +1698242640000,0.8094,0.8095,0.8077,0.8084,4007.0 +1698242700000,0.8085,0.8094,0.8081,0.8085,5149.0 +1698242760000,0.8088,0.809,0.804,0.8048,61151.0 +1698242820000,0.8052,0.8064,0.8051,0.806,7570.0 +1698242880000,0.8062,0.8069,0.806,0.806,15253.0 +1698242940000,0.806,0.8069,0.8058,0.8069,10916.0 +1698243000000,0.8069,0.807,0.806,0.8065,17737.0 +1698243060000,0.8066,0.8068,0.8058,0.8061,6628.0 +1698243120000,0.8057,0.8064,0.805,0.8063,5775.0 +1698243180000,0.8061,0.807,0.8057,0.8066,7894.0 +1698243240000,0.8064,0.8069,0.8061,0.8069,4292.0 +1698243300000,0.8067,0.8074,0.8066,0.8067,4183.0 +1698243360000,0.8066,0.8075,0.8057,0.8057,6469.0 +1698243420000,0.8056,0.8056,0.8047,0.8051,1494.0 +1698243480000,0.8056,0.8057,0.8046,0.8047,1344.0 +1698243540000,0.8047,0.8054,0.8041,0.8046,2570.0 +1698243600000,0.8042,0.8058,0.8042,0.8058,1600.0 +1698243660000,0.8061,0.8084,0.806,0.8073,8199.0 +1698243720000,0.8075,0.809,0.8069,0.8078,13083.0 +1698243780000,0.8079,0.8087,0.8076,0.8079,1603.0 +1698243840000,0.8078,0.8085,0.8075,0.8085,1754.0 +1698243900000,0.8085,0.8091,0.8082,0.8089,4936.0 +1698243960000,0.8087,0.8091,0.8082,0.8091,1649.0 +1698244020000,0.8094,0.8094,0.8088,0.8089,835.0 +1698244080000,0.8089,0.8105,0.8084,0.81,29758.0 +1698244140000,0.8093,0.8106,0.8091,0.8102,6150.0 +1698244200000,0.8099,0.8102,0.8091,0.8098,823.0 +1698244260000,0.8099,0.8113,0.8095,0.8107,5460.0 +1698244320000,0.8105,0.8109,0.8099,0.8107,3315.0 +1698244380000,0.8109,0.8112,0.8104,0.8107,1686.0 +1698244440000,0.8104,0.8119,0.81,0.8115,10234.0 +1698244500000,0.8116,0.8132,0.8116,0.8117,1799.0 +1698244560000,0.8119,0.8119,0.8099,0.81,4364.0 +1698244620000,0.8097,0.8102,0.8091,0.81,2522.0 +1698244680000,0.8105,0.811,0.8098,0.8102,1887.0 +1698244740000,0.8104,0.8123,0.8104,0.8123,2503.0 +1698244800000,0.812,0.8132,0.8107,0.8116,14519.0 +1698244860000,0.8109,0.8124,0.8109,0.8124,2182.0 +1698244920000,0.8129,0.8136,0.8123,0.8124,6301.0 +1698244980000,0.8129,0.8144,0.8129,0.8136,2263.0 +1698245040000,0.8136,0.8138,0.8122,0.8134,5361.0 +1698245100000,0.8135,0.8136,0.813,0.8134,3969.0 +1698245160000,0.813,0.8154,0.813,0.8137,9779.0 +1698245220000,0.8144,0.8149,0.8116,0.8137,18856.0 +1698245280000,0.8137,0.8145,0.8136,0.8143,6707.0 +1698245340000,0.8143,0.8149,0.8135,0.8145,19151.0 +1698245400000,0.8142,0.8159,0.8133,0.8143,34874.0 +1698245460000,0.8143,0.8149,0.8132,0.8138,7370.0 +1698245520000,0.8138,0.8152,0.8138,0.8152,8106.0 +1698245580000,0.8152,0.818,0.8149,0.8167,58046.0 +1698245640000,0.8166,0.8171,0.8164,0.8171,14737.0 +1698245700000,0.8168,0.8175,0.8164,0.8168,13347.0 +1698245760000,0.8175,0.8175,0.8166,0.8166,3726.0 +1698245820000,0.8173,0.8185,0.8173,0.8178,4596.0 +1698245880000,0.8178,0.8192,0.8177,0.8187,20271.0 +1698245940000,0.8186,0.8192,0.8178,0.8178,7372.0 +1698246000000,0.8177,0.8193,0.8176,0.8184,8908.0 +1698246060000,0.8183,0.8183,0.8145,0.816,35124.0 +1698246120000,0.816,0.8183,0.8155,0.8164,7353.0 +1698246180000,0.8171,0.8185,0.817,0.8178,7526.0 +1698246240000,0.8182,0.8188,0.8159,0.8164,3316.0 +1698246300000,0.8159,0.8187,0.8153,0.8187,5948.0 +1698246360000,0.8184,0.8192,0.8181,0.8192,2161.0 +1698246420000,0.8193,0.8197,0.8184,0.8191,7700.0 +1698246480000,0.8193,0.8214,0.8192,0.8197,55903.0 +1698246540000,0.8198,0.8205,0.8187,0.8187,21006.0 +1698246600000,0.8193,0.8205,0.8179,0.8179,12962.0 +1698246660000,0.8178,0.8183,0.8159,0.8167,29510.0 +1698246720000,0.8167,0.8177,0.8155,0.8177,20622.0 +1698246780000,0.8175,0.8175,0.8146,0.8159,12972.0 +1698246840000,0.8159,0.8175,0.8158,0.8174,4645.0 +1698246900000,0.8174,0.8177,0.8161,0.8168,11527.0 +1698246960000,0.8165,0.817,0.8159,0.8165,4065.0 +1698247020000,0.8164,0.8178,0.8164,0.8168,1788.0 +1698247080000,0.8174,0.8191,0.8167,0.8187,4580.0 +1698247140000,0.8188,0.8201,0.8187,0.82,3732.0 +1698247200000,0.8198,0.8207,0.8197,0.8202,4578.0 +1698247260000,0.8202,0.8202,0.8161,0.8174,59204.0 +1698247320000,0.8176,0.8179,0.8154,0.8154,11595.0 +1698247380000,0.8154,0.8158,0.8112,0.8148,85029.0 +1698247440000,0.8149,0.8157,0.8147,0.8152,15028.0 +1698247500000,0.8153,0.8153,0.8134,0.8141,22009.0 +1698247560000,0.8141,0.8153,0.8141,0.8153,10839.0 +1698247620000,0.815,0.8156,0.8147,0.815,6033.0 +1698247680000,0.8155,0.8167,0.8155,0.8164,19718.0 +1698247740000,0.8163,0.8169,0.8162,0.8162,5265.0 +1698247800000,0.8163,0.8186,0.8162,0.8186,8209.0 +1698247860000,0.8182,0.819,0.8179,0.8182,6478.0 +1698247920000,0.8187,0.8208,0.8187,0.8202,8134.0 +1698247980000,0.8201,0.8231,0.8201,0.8216,18003.0 +1698248040000,0.8217,0.8292,0.8212,0.8236,168973.0 +1698248100000,0.8236,0.8247,0.8221,0.8226,28326.0 +1698248160000,0.8225,0.823,0.8195,0.8216,35823.0 +1698248220000,0.8217,0.8229,0.8192,0.82,45453.0 +1698248280000,0.8197,0.8208,0.8189,0.8207,16143.0 +1698248340000,0.8209,0.821,0.8198,0.8201,8779.0 +1698248400000,0.8201,0.8202,0.8173,0.8187,49444.0 +1698248460000,0.8185,0.8185,0.8134,0.8164,59252.0 +1698248520000,0.8168,0.8173,0.8157,0.817,8101.0 +1698248580000,0.8169,0.8181,0.8169,0.8181,2489.0 +1698248640000,0.8181,0.8186,0.8176,0.8183,6490.0 +1698248700000,0.8185,0.8209,0.8182,0.8205,21634.0 +1698248760000,0.8204,0.8213,0.8204,0.8204,12661.0 +1698248820000,0.8204,0.8227,0.8196,0.8221,12573.0 +1698248880000,0.8216,0.8232,0.8216,0.822,9266.0 +1698248940000,0.8223,0.8226,0.8223,0.8224,1550.0 +1698249000000,0.8222,0.8224,0.8196,0.8216,20204.0 +1698249060000,0.8216,0.8223,0.8205,0.8205,3391.0 +1698249120000,0.8202,0.822,0.8201,0.8215,8502.0 +1698249180000,0.8217,0.8217,0.8202,0.8202,1628.0 +1698249240000,0.8204,0.8207,0.8198,0.8201,1140.0 +1698249300000,0.8199,0.82,0.8177,0.819,12380.0 +1698249360000,0.8187,0.8189,0.817,0.8182,8509.0 +1698249420000,0.8182,0.8189,0.8177,0.8189,4601.0 +1698249480000,0.8189,0.8193,0.8184,0.8185,2972.0 +1698249540000,0.8187,0.8192,0.8183,0.8192,11139.0 +1698249600000,0.8186,0.8186,0.8166,0.8179,23989.0 +1698249660000,0.818,0.8211,0.8178,0.8206,31185.0 +1698249720000,0.821,0.8224,0.8202,0.8203,15242.0 +1698249780000,0.8209,0.8215,0.8198,0.8211,10873.0 +1698249840000,0.8209,0.8209,0.8184,0.8185,10832.0 +1698249900000,0.8184,0.8208,0.8183,0.8207,2304.0 +1698249960000,0.8207,0.8211,0.8192,0.8196,7057.0 +1698250020000,0.8192,0.8207,0.8186,0.8207,5843.0 +1698250080000,0.8205,0.8207,0.8196,0.8201,6937.0 +1698250140000,0.82,0.8211,0.82,0.8207,2920.0 +1698250200000,0.8206,0.8232,0.8206,0.8226,43930.0 +1698250260000,0.8231,0.8248,0.8222,0.8243,38900.0 +1698250320000,0.8245,0.8249,0.8232,0.8242,10314.0 +1698250380000,0.8242,0.8259,0.8236,0.8259,15192.0 +1698250440000,0.8254,0.8268,0.8252,0.8261,18437.0 +1698250500000,0.8261,0.8263,0.8236,0.8242,18356.0 +1698250560000,0.8243,0.8264,0.8243,0.8263,19098.0 +1698250620000,0.8264,0.8264,0.8213,0.8213,28946.0 +1698250680000,0.8217,0.8217,0.8166,0.8184,48987.0 +1698250740000,0.8181,0.8196,0.8181,0.8184,21664.0 +1698250800000,0.8183,0.8204,0.818,0.8197,11802.0 +1698250860000,0.82,0.8208,0.8173,0.8178,27039.0 +1698250920000,0.8179,0.8179,0.8166,0.8166,66386.0 +1698250980000,0.8166,0.8172,0.8153,0.8167,78913.0 +1698251040000,0.8167,0.8173,0.8136,0.8152,47256.0 +1698251100000,0.8152,0.8161,0.8133,0.8161,23433.0 +1698251160000,0.8162,0.8163,0.8114,0.8127,10645.0 +1698251220000,0.8126,0.814,0.8119,0.813,16831.0 +1698251280000,0.8131,0.8131,0.8113,0.8119,10728.0 +1698251340000,0.812,0.8122,0.8083,0.8089,47234.0 +1698251400000,0.8089,0.811,0.8062,0.811,56000.0 +1698251460000,0.8108,0.811,0.8087,0.8103,15122.0 +1698251520000,0.8104,0.8129,0.81,0.8119,7505.0 +1698251580000,0.8119,0.8128,0.8115,0.8118,5834.0 +1698251640000,0.8117,0.8135,0.8117,0.8131,4283.0 +1698251700000,0.8126,0.8132,0.8092,0.8107,31949.0 +1698251760000,0.8107,0.812,0.8107,0.8116,3893.0 +1698251820000,0.8116,0.8121,0.809,0.8091,11727.0 +1698251880000,0.8088,0.8107,0.8082,0.8106,9494.0 +1698251940000,0.8106,0.8106,0.8052,0.8058,16508.0 +1698252000000,0.806,0.8066,0.802,0.8055,47251.0 +1698252060000,0.8051,0.806,0.795,0.8021,107024.0 +1698252120000,0.8023,0.8029,0.7981,0.8015,84776.0 +1698252180000,0.8016,0.8034,0.8005,0.8034,35157.0 +1698252240000,0.8034,0.8041,0.8022,0.8039,24642.0 +1698252300000,0.8038,0.8057,0.8037,0.8052,28629.0 +1698252360000,0.8051,0.8062,0.8046,0.8047,11787.0 +1698252420000,0.8052,0.8066,0.8052,0.8059,7208.0 +1698252480000,0.8063,0.8065,0.8051,0.8065,17908.0 +1698252540000,0.8065,0.8075,0.8064,0.8073,5831.0 +1698252600000,0.8073,0.8073,0.8052,0.8055,24553.0 +1698252660000,0.8057,0.8065,0.8045,0.8048,4573.0 +1698252720000,0.8051,0.8057,0.8041,0.8055,1148.0 +1698252780000,0.8053,0.8053,0.8026,0.8026,6841.0 +1698252840000,0.8023,0.8035,0.8021,0.8033,6427.0 +1698252900000,0.8034,0.8041,0.8017,0.8024,5647.0 +1698252960000,0.803,0.8035,0.802,0.8031,6079.0 +1698253020000,0.8026,0.8034,0.8015,0.8029,3781.0 +1698253080000,0.8032,0.8037,0.8023,0.8023,2341.0 +1698253140000,0.8022,0.8022,0.8003,0.8012,5673.0 +1698253200000,0.8006,0.8022,0.8,0.8022,14698.0 +1698253260000,0.8021,0.8029,0.7978,0.7983,16660.0 +1698253320000,0.7981,0.8008,0.797,0.8008,11933.0 +1698253380000,0.8007,0.8026,0.8007,0.8026,7083.0 +1698253440000,0.8029,0.8032,0.8014,0.8032,23986.0 +1698253500000,0.8032,0.8042,0.8028,0.8037,3472.0 +1698253560000,0.8038,0.806,0.8038,0.8049,5589.0 +1698253620000,0.8048,0.807,0.8046,0.807,4371.0 +1698253680000,0.8062,0.8068,0.8053,0.8057,951.0 +1698253740000,0.8058,0.8075,0.8054,0.8075,4639.0 +1698253800000,0.8072,0.8074,0.806,0.8074,852.0 +1698253860000,0.8075,0.8084,0.807,0.8084,3585.0 +1698253920000,0.8084,0.8088,0.8074,0.8074,1513.0 +1698253980000,0.8079,0.8088,0.8079,0.8081,995.0 +1698254040000,0.8084,0.8089,0.8084,0.8084,2671.0 +1698254100000,0.8085,0.8093,0.8082,0.8088,6819.0 +1698254160000,0.8079,0.8082,0.8079,0.8082,719.0 +1698254220000,0.8079,0.8081,0.8056,0.8056,3113.0 +1698254280000,0.8054,0.8077,0.8054,0.8077,5769.0 +1698254340000,0.8068,0.8069,0.8058,0.8061,1777.0 +1698254400000,0.8061,0.807,0.8056,0.8056,3098.0 +1698254460000,0.8062,0.8071,0.8056,0.8067,1511.0 +1698254520000,0.8067,0.8075,0.8066,0.8072,1263.0 +1698254580000,0.8071,0.8079,0.8067,0.8067,3108.0 +1698254640000,0.8069,0.8079,0.8069,0.8078,1712.0 +1698254700000,0.8078,0.8078,0.807,0.8071,2184.0 +1698254760000,0.8067,0.8069,0.8062,0.8062,1314.0 +1698254820000,0.806,0.8063,0.8037,0.8053,39635.0 +1698254880000,0.8054,0.806,0.805,0.8058,2173.0 +1698254940000,0.8059,0.8066,0.8059,0.8066,6673.0 +1698255000000,0.8064,0.8075,0.8062,0.8065,9433.0 +1698255060000,0.8063,0.8067,0.8023,0.8048,92704.0 +1698255120000,0.8049,0.8052,0.8047,0.8052,5952.0 +1698255180000,0.805,0.8057,0.8049,0.8055,14899.0 +1698255240000,0.8055,0.8055,0.8054,0.8055,5319.0 +1698255300000,0.8058,0.8067,0.8052,0.8052,8600.0 +1698255360000,0.8051,0.8056,0.8049,0.8049,3798.0 +1698255420000,0.8046,0.805,0.8039,0.8039,1603.0 +1698255480000,0.8038,0.8038,0.8032,0.8038,1082.0 +1698255540000,0.8036,0.8036,0.8022,0.8026,1721.0 +1698255600000,0.8022,0.8028,0.8004,0.8009,10853.0 +1698255660000,0.8006,0.8006,0.7972,0.7999,25448.0 +1698255720000,0.7995,0.8006,0.7992,0.8003,8333.0 +1698255780000,0.8001,0.8006,0.7991,0.8002,2725.0 +1698255840000,0.8006,0.8008,0.7994,0.8002,2133.0 +1698255900000,0.8001,0.8028,0.7998,0.8017,36299.0 +1698255960000,0.802,0.8024,0.7997,0.8015,31720.0 +1698256020000,0.8017,0.8036,0.8017,0.8032,1300.0 +1698256080000,0.8033,0.8045,0.8033,0.8042,1096.0 +1698256140000,0.8038,0.8038,0.8014,0.8029,30807.0 +1698256200000,0.8024,0.803,0.8015,0.8018,30041.0 +1698256260000,0.8023,0.8024,0.8021,0.8021,484.0 +1698256320000,0.8017,0.8017,0.8003,0.8007,4141.0 +1698256380000,0.8002,0.8013,0.8002,0.8013,670.0 +1698256440000,0.8011,0.8012,0.8004,0.801,3789.0 +1698256500000,0.8008,0.8017,0.8006,0.8011,2632.0 +1698256560000,0.801,0.8014,0.8005,0.8014,4606.0 +1698256620000,0.8013,0.802,0.8013,0.802,870.0 +1698256680000,0.8017,0.8022,0.8014,0.8018,2516.0 +1698256740000,0.8021,0.8028,0.8019,0.8019,5688.0 +1698256800000,0.8016,0.8047,0.8013,0.8042,21813.0 +1698256860000,0.8041,0.8067,0.8037,0.8057,18959.0 +1698256920000,0.806,0.8069,0.8046,0.8052,11434.0 +1698256980000,0.8054,0.8066,0.8049,0.8066,2852.0 +1698257040000,0.8059,0.8069,0.8056,0.8061,2514.0 +1698257100000,0.8061,0.8065,0.8055,0.8065,1723.0 +1698257160000,0.8064,0.8072,0.8057,0.8064,5687.0 +1698257220000,0.8063,0.8067,0.8059,0.8062,3804.0 +1698257280000,0.8059,0.8059,0.8056,0.8056,367.0 +1698257340000,0.8058,0.8067,0.8058,0.8067,4025.0 +1698257400000,0.8066,0.8075,0.8065,0.8068,1306.0 +1698257460000,0.8067,0.8067,0.8059,0.8061,1519.0 +1698257520000,0.8059,0.8059,0.8052,0.8053,4104.0 +1698257580000,0.8053,0.8053,0.8037,0.8046,47412.0 +1698257640000,0.8047,0.8064,0.8046,0.8064,3812.0 +1698257700000,0.8063,0.8065,0.8055,0.8064,891.0 +1698257760000,0.8065,0.807,0.8061,0.8061,2394.0 +1698257820000,0.806,0.8068,0.8048,0.8068,12388.0 +1698257880000,0.8071,0.8074,0.8064,0.8074,2478.0 +1698257940000,0.8075,0.8075,0.8045,0.8046,36484.0 +1698258000000,0.8045,0.806,0.8038,0.8038,9187.0 +1698258060000,0.804,0.805,0.8037,0.8039,2422.0 +1698258120000,0.8037,0.8046,0.802,0.802,13538.0 +1698258180000,0.8023,0.8025,0.8008,0.8025,5054.0 +1698258240000,0.8022,0.8025,0.8016,0.8021,3103.0 +1698258300000,0.8019,0.8032,0.8014,0.8032,3371.0 +1698258360000,0.803,0.803,0.8017,0.8017,4251.0 +1698258420000,0.8015,0.8024,0.8015,0.802,6602.0 +1698258480000,0.8026,0.8032,0.8019,0.8032,1672.0 +1698258540000,0.8032,0.8032,0.8022,0.8022,1923.0 +1698258600000,0.802,0.8029,0.8019,0.8024,2326.0 +1698258660000,0.8023,0.8023,0.8003,0.8011,7273.0 +1698258720000,0.8012,0.803,0.8011,0.803,3969.0 +1698258780000,0.8031,0.8038,0.8031,0.8038,3076.0 +1698258840000,0.8037,0.8037,0.8029,0.8032,476.0 +1698258900000,0.803,0.803,0.8015,0.8015,5406.0 +1698258960000,0.8015,0.8015,0.8009,0.8014,10659.0 +1698259020000,0.8011,0.8016,0.8011,0.8014,6999.0 +1698259080000,0.8011,0.8012,0.8008,0.8009,3192.0 +1698259140000,0.8009,0.8026,0.8005,0.8005,15423.0 +1698259200000,0.8007,0.8014,0.8005,0.8014,1684.0 +1698259260000,0.8015,0.8017,0.8008,0.8017,1010.0 +1698259320000,0.8021,0.8031,0.8021,0.8031,1200.0 +1698259380000,0.8035,0.8035,0.8029,0.8029,2284.0 +1698259440000,0.8032,0.8032,0.8025,0.8031,1437.0 +1698259500000,0.8028,0.8036,0.8024,0.8036,3160.0 +1698259560000,0.8031,0.8031,0.8007,0.8017,6268.0 +1698259620000,0.8018,0.8029,0.8018,0.8023,6953.0 +1698259680000,0.8029,0.804,0.8029,0.804,5337.0 +1698259740000,0.8039,0.8039,0.8032,0.8039,3224.0 +1698259800000,0.8039,0.8045,0.8026,0.8045,3325.0 +1698259860000,0.8046,0.8051,0.8043,0.8051,1271.0 +1698259920000,0.8046,0.8051,0.8042,0.8051,3074.0 +1698259980000,0.8049,0.806,0.8049,0.806,1186.0 +1698260040000,0.8059,0.8065,0.8053,0.8065,2372.0 +1698260100000,0.8064,0.8068,0.8064,0.8068,3806.0 +1698260160000,0.8064,0.8073,0.8063,0.8071,7640.0 +1698260220000,0.8071,0.8074,0.8066,0.8066,1493.0 +1698260280000,0.807,0.8071,0.8066,0.8066,1019.0 +1698260340000,0.8064,0.807,0.806,0.8069,601.0 +1698260400000,0.8066,0.807,0.8038,0.8047,15025.0 +1698260460000,0.8045,0.8057,0.8041,0.8054,4562.0 +1698260520000,0.8056,0.8056,0.8044,0.8051,1507.0 +1698260580000,0.8044,0.8057,0.804,0.8044,3598.0 +1698260640000,0.8039,0.8039,0.8029,0.8029,3515.0 +1698260700000,0.8034,0.8042,0.8025,0.8042,3231.0 +1698260760000,0.8044,0.8053,0.804,0.805,2763.0 +1698260820000,0.8052,0.8052,0.8033,0.8034,3935.0 +1698260880000,0.8034,0.8034,0.8025,0.8027,647.0 +1698260940000,0.8029,0.8035,0.8026,0.8034,2614.0 +1698261000000,0.8037,0.8045,0.8037,0.8042,1486.0 +1698261060000,0.8042,0.8046,0.804,0.8043,2108.0 +1698261120000,0.8042,0.8043,0.803,0.8037,18165.0 +1698261180000,0.8041,0.8041,0.8033,0.8034,489.0 +1698261240000,0.8034,0.8035,0.8031,0.8031,536.0 +1698261300000,0.8026,0.8026,0.8018,0.8018,1914.0 +1698261360000,0.8017,0.8017,0.8005,0.8005,5701.0 +1698261420000,0.8012,0.8017,0.8005,0.8017,1422.0 +1698261480000,0.8014,0.8015,0.8006,0.8008,3214.0 +1698261540000,0.8008,0.8011,0.8001,0.8006,2564.0 +1698261600000,0.8006,0.801,0.8002,0.8002,3983.0 +1698261660000,0.8,0.8003,0.7996,0.8003,1005.0 +1698261720000,0.7999,0.7999,0.7987,0.7991,6653.0 +1698261780000,0.7991,0.7998,0.7991,0.7998,1686.0 +1698261840000,0.7996,0.8,0.7996,0.7999,821.0 +1698261900000,0.8003,0.8012,0.8,0.8,4870.0 +1698261960000,0.8005,0.8005,0.8,0.8002,803.0 +1698262020000,0.7999,0.8005,0.7998,0.8005,443.0 +1698262080000,0.8011,0.8013,0.8007,0.8009,507.0 +1698262140000,0.801,0.802,0.801,0.8018,1117.0 +1698262200000,0.802,0.8024,0.8016,0.8024,2170.0 +1698262260000,0.8023,0.8023,0.8013,0.8016,2700.0 +1698262320000,0.8019,0.8019,0.8014,0.8014,316.0 +1698262380000,0.8014,0.8039,0.8014,0.8039,2168.0 +1698262440000,0.8038,0.8038,0.8037,0.8037,889.0 +1698262500000,0.8039,0.8044,0.8039,0.8041,1077.0 +1698262560000,0.8038,0.804,0.8032,0.804,2304.0 +1698262620000,0.8042,0.8051,0.8042,0.8051,309.0 +1698262680000,0.805,0.8054,0.8049,0.8054,4081.0 +1698262740000,0.8056,0.8056,0.805,0.8051,1304.0 +1698262800000,0.8051,0.8051,0.8045,0.8048,975.0 +1698262860000,0.8048,0.8048,0.8043,0.8045,209.0 +1698262920000,0.8042,0.8042,0.8034,0.8034,1375.0 +1698262980000,0.8036,0.8036,0.8031,0.8034,381.0 +1698263040000,0.8034,0.8034,0.8022,0.8022,468.0 +1698263100000,0.8023,0.8024,0.8015,0.8021,19523.0 +1698263160000,0.802,0.8037,0.802,0.8029,11863.0 +1698263220000,0.8026,0.8032,0.8021,0.8029,2622.0 +1698263280000,0.8031,0.8045,0.8031,0.8041,7195.0 +1698263340000,0.8043,0.8044,0.8039,0.8044,911.0 +1698263400000,0.8043,0.8045,0.8041,0.8044,1730.0 +1698263460000,0.8039,0.8039,0.8031,0.8032,1772.0 +1698263520000,0.803,0.803,0.8028,0.8028,795.0 +1698263580000,0.8029,0.8041,0.8029,0.8041,5809.0 +1698263640000,0.8044,0.8051,0.8044,0.805,693.0 +1698263700000,0.8051,0.8054,0.8049,0.8049,766.0 +1698263760000,0.8045,0.8057,0.8043,0.8052,1265.0 +1698263820000,0.8053,0.806,0.8053,0.8057,4684.0 +1698263880000,0.8059,0.8065,0.8057,0.8061,3057.0 +1698263940000,0.8063,0.8063,0.8051,0.8057,8936.0 +1698264000000,0.8054,0.806,0.8043,0.8045,4041.0 +1698264060000,0.8048,0.8061,0.8048,0.8058,6028.0 +1698264120000,0.8057,0.8057,0.8048,0.8052,1464.0 +1698264180000,0.8051,0.8057,0.805,0.8051,1145.0 +1698264240000,0.8051,0.8054,0.8046,0.805,717.0 +1698264300000,0.8044,0.8047,0.8039,0.8042,2850.0 +1698264360000,0.8042,0.8044,0.8029,0.8044,2563.0 +1698264420000,0.8045,0.8058,0.8045,0.8055,3473.0 +1698264480000,0.8058,0.806,0.8055,0.806,941.0 +1698264540000,0.8059,0.8068,0.8053,0.8061,2190.0 +1698264600000,0.8066,0.8066,0.8062,0.8065,776.0 +1698264660000,0.8064,0.807,0.8064,0.807,369.0 +1698264720000,0.8071,0.8078,0.8071,0.8076,2352.0 +1698264780000,0.8073,0.8079,0.807,0.8071,1183.0 +1698264840000,0.8069,0.8078,0.8068,0.8074,640.0 +1698264900000,0.8072,0.8074,0.8062,0.8062,3982.0 +1698264960000,0.8058,0.8058,0.805,0.805,1506.0 +1698265020000,0.805,0.8069,0.805,0.8069,3889.0 +1698265080000,0.8069,0.8069,0.8061,0.8061,385.0 +1698265140000,0.8064,0.8068,0.8059,0.806,546.0 +1698265200000,0.8062,0.8063,0.8055,0.8058,1525.0 +1698265260000,0.8059,0.806,0.8054,0.806,372.0 +1698265320000,0.8056,0.8061,0.8056,0.8056,588.0 +1698265380000,0.8054,0.806,0.8052,0.806,2397.0 +1698265440000,0.806,0.8062,0.8046,0.8049,1512.0 +1698265500000,0.8055,0.8055,0.8048,0.8053,461.0 +1698265560000,0.8053,0.8055,0.8041,0.8041,914.0 +1698265620000,0.8042,0.8052,0.8042,0.8052,1264.0 +1698265680000,0.8049,0.805,0.8046,0.8046,347.0 +1698265740000,0.8046,0.8046,0.804,0.804,894.0 +1698265800000,0.8041,0.8044,0.8029,0.8029,1475.0 +1698265860000,0.8035,0.8054,0.8035,0.8054,4165.0 +1698265920000,0.8054,0.8057,0.8053,0.8056,2689.0 +1698265980000,0.8058,0.8059,0.8058,0.8059,402.0 +1698266040000,0.8056,0.8058,0.804,0.8044,1394.0 +1698266100000,0.8046,0.805,0.8033,0.8039,4775.0 +1698266160000,0.8043,0.8047,0.8035,0.8042,3289.0 +1698266220000,0.8037,0.8045,0.8037,0.8043,909.0 +1698266280000,0.8041,0.8041,0.8034,0.8034,355.0 +1698266340000,0.8034,0.8041,0.8034,0.8039,1686.0 +1698266400000,0.8041,0.8041,0.8036,0.8036,2375.0 +1698266460000,0.8037,0.8041,0.8037,0.8041,3420.0 +1698266520000,0.8041,0.8044,0.8041,0.8044,3231.0 +1698266580000,0.8044,0.8045,0.8044,0.8045,248.0 +1698266640000,0.8048,0.8049,0.8047,0.8047,664.0 +1698266700000,0.8045,0.8045,0.8035,0.8041,2720.0 +1698266760000,0.8042,0.8042,0.8025,0.8025,4733.0 +1698266820000,0.8027,0.8033,0.8027,0.8032,2472.0 +1698266880000,0.8028,0.8028,0.8021,0.8021,1226.0 +1698266940000,0.802,0.802,0.8015,0.8015,531.0 +1698267000000,0.8012,0.8015,0.8002,0.8002,8904.0 +1698267060000,0.8007,0.8015,0.8007,0.8011,6988.0 +1698267120000,0.8008,0.8012,0.7998,0.7998,4898.0 +1698267180000,0.7998,0.8,0.7986,0.799,1743.0 +1698267240000,0.7984,0.8006,0.798,0.7989,38138.0 +1698267300000,0.7996,0.7998,0.7989,0.7991,2378.0 +1698267360000,0.7991,0.7995,0.7975,0.7983,9119.0 +1698267420000,0.7984,0.7989,0.7974,0.7989,2531.0 +1698267480000,0.7991,0.7998,0.7991,0.7991,2898.0 +1698267540000,0.7994,0.7997,0.7986,0.7994,21595.0 +1698267600000,0.7992,0.7996,0.7976,0.7976,4603.0 +1698267660000,0.7975,0.7991,0.7975,0.7991,3962.0 +1698267720000,0.7994,0.8,0.7994,0.7999,1260.0 +1698267780000,0.7998,0.8006,0.7998,0.8002,1485.0 +1698267840000,0.8001,0.8001,0.7996,0.7996,1860.0 +1698267900000,0.7992,0.7999,0.7992,0.7999,1192.0 +1698267960000,0.8,0.8008,0.8,0.8008,862.0 +1698268020000,0.8007,0.8007,0.8002,0.8005,1064.0 +1698268080000,0.8005,0.8007,0.8003,0.8007,628.0 +1698268140000,0.8006,0.8016,0.8006,0.8016,2037.0 +1698268200000,0.8017,0.8018,0.8007,0.801,1450.0 +1698268260000,0.8009,0.8024,0.8009,0.8019,4057.0 +1698268320000,0.8022,0.8022,0.8012,0.8013,1660.0 +1698268380000,0.8016,0.8018,0.8013,0.8017,1195.0 +1698268440000,0.8013,0.8019,0.8011,0.8015,2208.0 +1698268500000,0.8014,0.8014,0.8004,0.8004,1415.0 +1698268560000,0.8005,0.802,0.8005,0.8017,3696.0 +1698268620000,0.8019,0.803,0.8018,0.803,1113.0 +1698268680000,0.803,0.803,0.8024,0.8024,1924.0 +1698268740000,0.803,0.803,0.8026,0.803,1890.0 +1698268800000,0.8028,0.803,0.8027,0.8029,1067.0 +1698268860000,0.8029,0.8029,0.8022,0.8022,891.0 +1698268920000,0.8027,0.8029,0.8024,0.8029,553.0 +1698268980000,0.8031,0.8035,0.8031,0.8035,610.0 +1698269040000,0.8035,0.8037,0.8035,0.8037,2177.0 +1698269100000,0.8036,0.8038,0.8031,0.8038,8971.0 +1698269160000,0.8038,0.8042,0.8038,0.8042,4931.0 +1698269220000,0.8044,0.805,0.8044,0.8044,5807.0 +1698269280000,0.8045,0.8047,0.8042,0.8047,526.0 +1698269340000,0.8047,0.8047,0.8047,0.8047,277.0 +1698269400000,0.8046,0.8046,0.8029,0.8029,10902.0 +1698269460000,0.8027,0.8044,0.8027,0.8032,11854.0 +1698269520000,0.8031,0.8037,0.803,0.8033,2175.0 +1698269580000,0.8032,0.8036,0.8029,0.8033,5367.0 +1698269640000,0.8031,0.8033,0.8004,0.8004,4509.0 +1698269700000,0.8001,0.8001,0.7987,0.7999,9471.0 +1698269760000,0.7999,0.8015,0.7999,0.8006,10589.0 +1698269820000,0.8005,0.8005,0.7987,0.7988,425.0 +1698269880000,0.7994,0.7997,0.7983,0.7987,1305.0 +1698269940000,0.7987,0.7987,0.798,0.7982,1292.0 +1698270000000,0.7983,0.7983,0.7955,0.7971,13739.0 +1698270060000,0.7971,0.7971,0.7961,0.7965,1716.0 +1698270120000,0.7969,0.7974,0.7968,0.7973,7759.0 +1698270180000,0.7971,0.7974,0.7971,0.7974,2017.0 +1698270240000,0.7974,0.7976,0.7974,0.7974,8251.0 +1698270300000,0.7977,0.7977,0.7976,0.7977,3275.0 +1698270360000,0.7977,0.798,0.7977,0.798,1367.0 +1698270420000,0.7979,0.798,0.7973,0.7976,1084.0 +1698270480000,0.7977,0.798,0.7974,0.7978,1624.0 +1698270540000,0.798,0.7989,0.7971,0.7979,25827.0 +1698270600000,0.798,0.7985,0.797,0.7982,9391.0 +1698270660000,0.7983,0.7992,0.7983,0.7992,1486.0 +1698270720000,0.7992,0.7998,0.7992,0.7998,772.0 +1698270780000,0.7997,0.7999,0.7996,0.7998,1080.0 +1698270840000,0.7997,0.7998,0.7996,0.7998,396.0 +1698270900000,0.7999,0.8003,0.7998,0.8003,2219.0 +1698270960000,0.8004,0.8018,0.8004,0.8018,2150.0 +1698271020000,0.8018,0.8025,0.8017,0.8024,1804.0 +1698271080000,0.8024,0.803,0.8024,0.803,213.0 +1698271140000,0.803,0.8032,0.8019,0.8032,9312.0 +1698271200000,0.8032,0.8037,0.8029,0.8029,15415.0 +1698271260000,0.8029,0.8049,0.8017,0.8024,22295.0 +1698271320000,0.8022,0.8044,0.8019,0.804,14351.0 +1698271380000,0.8042,0.8049,0.8032,0.8049,22186.0 +1698271440000,0.8047,0.8048,0.8039,0.8044,4321.0 +1698271500000,0.8044,0.8046,0.8028,0.8039,6603.0 +1698271560000,0.804,0.8041,0.8032,0.8041,1469.0 +1698271620000,0.8041,0.8041,0.8024,0.8025,2096.0 +1698271680000,0.803,0.8042,0.8028,0.8042,1122.0 +1698271740000,0.8041,0.8047,0.8041,0.8046,1241.0 +1698271800000,0.8045,0.8051,0.8045,0.8051,1522.0 +1698271860000,0.8049,0.8054,0.8045,0.8054,3937.0 +1698271920000,0.8057,0.806,0.8057,0.806,132.0 +1698271980000,0.8059,0.8068,0.8059,0.8068,1680.0 +1698272040000,0.8061,0.8075,0.8061,0.8074,3270.0 +1698272100000,0.8075,0.8082,0.8074,0.808,3342.0 +1698272160000,0.8079,0.8086,0.8076,0.8083,1741.0 +1698272220000,0.8083,0.8083,0.8073,0.8073,5604.0 +1698272280000,0.8075,0.8075,0.8069,0.8071,2149.0 +1698272340000,0.8069,0.8078,0.8067,0.8077,1179.0 +1698272400000,0.8079,0.8079,0.8066,0.8073,1057.0 +1698272460000,0.8077,0.8079,0.8072,0.8079,1747.0 +1698272520000,0.8079,0.8083,0.8079,0.808,1091.0 +1698272580000,0.8078,0.8083,0.8077,0.8077,128.0 +1698272640000,0.8076,0.8076,0.8073,0.8076,1551.0 +1698272700000,0.8077,0.8078,0.8075,0.8076,94.0 +1698272760000,0.8078,0.808,0.8074,0.8075,667.0 +1698272820000,0.8074,0.8074,0.8072,0.8073,585.0 +1698272880000,0.8079,0.8079,0.8071,0.8071,420.0 +1698272940000,0.8072,0.8079,0.8069,0.8073,754.0 +1698273000000,0.8075,0.808,0.8075,0.8078,483.0 +1698273060000,0.8079,0.808,0.8067,0.8067,2948.0 +1698273120000,0.8064,0.8067,0.8062,0.8067,1095.0 +1698273180000,0.8062,0.8074,0.8061,0.8074,322.0 +1698273240000,0.8069,0.8074,0.8069,0.8072,269.0 +1698273300000,0.807,0.8082,0.807,0.807,2590.0 +1698273360000,0.8074,0.808,0.8069,0.807,1718.0 +1698273420000,0.8072,0.8073,0.807,0.8071,304.0 +1698273480000,0.8072,0.8073,0.8057,0.8062,6363.0 +1698273540000,0.806,0.8067,0.8059,0.8067,694.0 +1698273600000,0.8067,0.8074,0.8065,0.8072,1448.0 +1698273660000,0.8071,0.8073,0.807,0.8073,647.0 +1698273720000,0.8068,0.808,0.8068,0.8077,2086.0 +1698273780000,0.8078,0.8078,0.8074,0.8075,559.0 +1698273840000,0.8079,0.8082,0.8074,0.8078,2231.0 +1698273900000,0.8079,0.808,0.8071,0.8072,562.0 +1698273960000,0.8071,0.8072,0.8067,0.8067,765.0 +1698274020000,0.8066,0.8068,0.8058,0.8058,330.0 +1698274080000,0.8054,0.8061,0.8053,0.8054,371.0 +1698274140000,0.8055,0.8057,0.805,0.8057,785.0 +1698274200000,0.8059,0.8063,0.8055,0.806,837.0 +1698274260000,0.806,0.8063,0.8057,0.8057,5459.0 +1698274320000,0.8062,0.8062,0.8049,0.8049,1366.0 +1698274380000,0.8055,0.8056,0.8048,0.8055,161.0 +1698274440000,0.8057,0.8064,0.8029,0.8048,68509.0 +1698274500000,0.8049,0.8052,0.8047,0.8047,2049.0 +1698274560000,0.8051,0.8057,0.8049,0.8054,5495.0 +1698274620000,0.8054,0.8054,0.8044,0.8044,2332.0 +1698274680000,0.804,0.8041,0.8038,0.8038,567.0 +1698274740000,0.8039,0.8043,0.8037,0.8043,912.0 +1698274800000,0.8042,0.8049,0.8022,0.8022,3197.0 +1698274860000,0.8023,0.8038,0.8019,0.8037,4037.0 +1698274920000,0.8038,0.8042,0.8027,0.8028,2280.0 +1698274980000,0.8024,0.8024,0.7997,0.7998,22389.0 +1698275040000,0.7996,0.7996,0.7963,0.7987,52012.0 +1698275100000,0.7987,0.7999,0.7986,0.7996,15332.0 +1698275160000,0.7999,0.8004,0.7989,0.7995,6325.0 +1698275220000,0.7993,0.8,0.7976,0.7983,3627.0 +1698275280000,0.7978,0.8,0.7978,0.8,3985.0 +1698275340000,0.8001,0.8006,0.7995,0.7998,5012.0 +1698275400000,0.8,0.8003,0.7991,0.7991,1147.0 +1698275460000,0.799,0.7997,0.7985,0.7992,9212.0 +1698275520000,0.8001,0.8001,0.7985,0.7985,961.0 +1698275580000,0.7987,0.7995,0.7986,0.7987,1498.0 +1698275640000,0.7989,0.7995,0.7986,0.7993,2830.0 +1698275700000,0.7994,0.8007,0.7994,0.8007,1892.0 +1698275760000,0.8009,0.8012,0.7996,0.8007,7218.0 +1698275820000,0.8009,0.802,0.8007,0.802,3760.0 +1698275880000,0.8021,0.8021,0.801,0.8011,2291.0 +1698275940000,0.801,0.8019,0.801,0.8016,2082.0 +1698276000000,0.8015,0.8019,0.801,0.8016,2525.0 +1698276060000,0.8017,0.802,0.8016,0.802,327.0 +1698276120000,0.8021,0.8032,0.8014,0.8024,5401.0 +1698276180000,0.8027,0.8031,0.8023,0.8027,353.0 +1698276240000,0.8027,0.8034,0.8024,0.8032,1265.0 +1698276300000,0.8033,0.8037,0.8021,0.803,4987.0 +1698276360000,0.8027,0.8029,0.8025,0.8025,455.0 +1698276420000,0.8028,0.8029,0.8013,0.8024,7010.0 +1698276480000,0.8026,0.8027,0.8022,0.8026,6686.0 +1698276540000,0.8025,0.803,0.8025,0.8029,547.0 +1698276600000,0.8031,0.8034,0.8028,0.8031,1285.0 +1698276660000,0.8029,0.8046,0.8029,0.8041,16480.0 +1698276720000,0.8041,0.8048,0.8041,0.8048,884.0 +1698276780000,0.8044,0.8044,0.8034,0.804,1528.0 +1698276840000,0.8042,0.8047,0.8038,0.8047,1272.0 +1698276900000,0.8044,0.8044,0.804,0.8043,1888.0 +1698276960000,0.8042,0.8042,0.8037,0.8038,1410.0 +1698277020000,0.8039,0.804,0.8035,0.8036,2482.0 +1698277080000,0.8035,0.8035,0.8027,0.8028,2748.0 +1698277140000,0.803,0.8033,0.8011,0.8017,18236.0 +1698277200000,0.8018,0.8023,0.8015,0.8023,3870.0 +1698277260000,0.8024,0.8034,0.8024,0.8034,890.0 +1698277320000,0.8038,0.8038,0.8034,0.8034,1821.0 +1698277380000,0.8034,0.8041,0.8034,0.8041,5415.0 +1698277440000,0.8042,0.8045,0.804,0.8045,1355.0 +1698277500000,0.8046,0.8048,0.8035,0.8041,5533.0 +1698277560000,0.8042,0.8046,0.804,0.8041,1125.0 +1698277620000,0.8041,0.8043,0.8036,0.8037,3118.0 +1698277680000,0.8039,0.8045,0.8039,0.8045,1453.0 +1698277740000,0.8038,0.8042,0.8036,0.8039,1047.0 +1698277800000,0.8039,0.8041,0.8036,0.8037,6250.0 +1698277860000,0.8037,0.8039,0.8036,0.8036,3433.0 +1698277920000,0.8038,0.804,0.8036,0.8036,2150.0 +1698277980000,0.8035,0.8035,0.8033,0.8034,1059.0 +1698278040000,0.8032,0.8035,0.8031,0.8034,1711.0 +1698278100000,0.8035,0.8038,0.8032,0.8033,2724.0 +1698278160000,0.8035,0.8049,0.8035,0.8049,5329.0 +1698278220000,0.8043,0.8043,0.8038,0.8043,4840.0 +1698278280000,0.8042,0.8045,0.8041,0.8043,1394.0 +1698278340000,0.8044,0.8054,0.8044,0.8049,18989.0 +1698278400000,0.8048,0.8057,0.8048,0.8052,10701.0 +1698278460000,0.8051,0.8053,0.803,0.8032,10365.0 +1698278520000,0.8027,0.8041,0.8024,0.804,7364.0 +1698278580000,0.8043,0.8056,0.8043,0.8044,4749.0 +1698278640000,0.8041,0.8041,0.8023,0.8024,9807.0 +1698278700000,0.8025,0.8042,0.8025,0.8033,4847.0 +1698278760000,0.8032,0.8032,0.8018,0.8018,4302.0 +1698278820000,0.8023,0.8023,0.801,0.8011,7320.0 +1698278880000,0.8013,0.8036,0.8011,0.8036,7906.0 +1698278940000,0.8035,0.8036,0.8016,0.8024,14792.0 +1698279000000,0.8023,0.8025,0.8017,0.8017,3698.0 +1698279060000,0.8014,0.803,0.8011,0.803,4571.0 +1698279120000,0.8031,0.8046,0.8028,0.8039,10221.0 +1698279180000,0.8039,0.8052,0.8039,0.8049,1247.0 +1698279240000,0.8049,0.8049,0.8034,0.8038,17494.0 +1698279300000,0.8034,0.8037,0.8025,0.8028,4744.0 +1698279360000,0.8025,0.8032,0.8025,0.8028,1555.0 +1698279420000,0.803,0.8035,0.8029,0.8035,2032.0 +1698279480000,0.8037,0.8046,0.8037,0.8043,6472.0 +1698279540000,0.8043,0.8043,0.8036,0.804,3361.0 +1698279600000,0.8034,0.8039,0.803,0.8035,1302.0 +1698279660000,0.8035,0.804,0.8033,0.8035,2833.0 +1698279720000,0.8037,0.8044,0.8031,0.8044,8051.0 +1698279780000,0.8042,0.8043,0.8039,0.8043,5924.0 +1698279840000,0.8041,0.8053,0.804,0.8053,3898.0 +1698279900000,0.8054,0.806,0.8052,0.806,5640.0 +1698279960000,0.8056,0.8063,0.8056,0.8063,3212.0 +1698280020000,0.8067,0.8073,0.8065,0.807,6245.0 +1698280080000,0.8072,0.8085,0.8072,0.8082,7097.0 +1698280140000,0.8086,0.809,0.808,0.8083,27184.0 +1698280200000,0.8085,0.8092,0.8082,0.8086,8469.0 +1698280260000,0.8087,0.8099,0.8086,0.8099,4513.0 +1698280320000,0.8097,0.8097,0.8083,0.8086,2683.0 +1698280380000,0.8086,0.8095,0.8086,0.8092,3406.0 +1698280440000,0.809,0.8095,0.8089,0.8089,2167.0 +1698280500000,0.8089,0.8089,0.8077,0.808,6071.0 +1698280560000,0.8079,0.8079,0.8079,0.8079,48.0 +1698280620000,0.8076,0.8076,0.8061,0.8062,2412.0 +1698280680000,0.8065,0.8066,0.8064,0.8066,696.0 +1698280740000,0.8064,0.8074,0.8063,0.8074,2737.0 +1698280800000,0.8077,0.8078,0.8064,0.8067,7888.0 +1698280860000,0.807,0.8073,0.8064,0.8073,3143.0 +1698280920000,0.8067,0.8074,0.8062,0.8063,7773.0 +1698280980000,0.8062,0.8068,0.8062,0.8068,2626.0 +1698281040000,0.8066,0.8074,0.8065,0.8065,7714.0 +1698281100000,0.8064,0.8065,0.8047,0.8052,7634.0 +1698281160000,0.805,0.805,0.8028,0.8028,3828.0 +1698281220000,0.8025,0.8032,0.8005,0.8014,13815.0 +1698281280000,0.801,0.801,0.7991,0.8005,8495.0 +1698281340000,0.8006,0.8026,0.8006,0.8013,8043.0 +1698281400000,0.8022,0.8027,0.8,0.8026,6814.0 +1698281460000,0.8027,0.8027,0.8012,0.8022,2093.0 +1698281520000,0.8027,0.8036,0.8024,0.8034,2261.0 +1698281580000,0.8036,0.8049,0.803,0.8042,2751.0 +1698281640000,0.8051,0.8064,0.805,0.8064,3124.0 +1698281700000,0.8063,0.8079,0.8056,0.807,3204.0 +1698281760000,0.807,0.807,0.806,0.806,2432.0 +1698281820000,0.8061,0.8084,0.8061,0.8083,2691.0 +1698281880000,0.8082,0.8086,0.8074,0.808,1021.0 +1698281940000,0.8082,0.8097,0.8082,0.8086,6652.0 +1698282000000,0.8086,0.8094,0.8073,0.8074,12476.0 +1698282060000,0.8074,0.8086,0.8063,0.8086,8018.0 +1698282120000,0.8089,0.8098,0.8078,0.8085,8917.0 +1698282180000,0.8079,0.8096,0.8079,0.8088,5768.0 +1698282240000,0.8092,0.8095,0.8075,0.8085,8540.0 +1698282300000,0.8079,0.8082,0.8071,0.8082,7740.0 +1698282360000,0.8083,0.8093,0.8079,0.808,10999.0 +1698282420000,0.8081,0.8081,0.8062,0.807,9135.0 +1698282480000,0.8072,0.8085,0.8072,0.8075,1984.0 +1698282540000,0.8075,0.8075,0.8054,0.8054,3653.0 +1698282600000,0.8057,0.8071,0.8045,0.8071,2695.0 +1698282660000,0.8068,0.8069,0.805,0.8063,8588.0 +1698282720000,0.8059,0.8068,0.8045,0.8061,8845.0 +1698282780000,0.8057,0.8063,0.8053,0.8053,4136.0 +1698282840000,0.8057,0.806,0.805,0.8053,1867.0 +1698282900000,0.8059,0.8071,0.8058,0.806,791.0 +1698282960000,0.8061,0.8063,0.8058,0.8058,846.0 +1698283020000,0.8055,0.8065,0.8055,0.8063,342.0 +1698283080000,0.8063,0.8074,0.8062,0.8072,9493.0 +1698283140000,0.8072,0.8074,0.806,0.806,996.0 +1698283200000,0.806,0.8073,0.8059,0.8065,817.0 +1698283260000,0.806,0.8066,0.8056,0.8066,1706.0 +1698283320000,0.8067,0.8075,0.8067,0.8069,4540.0 +1698283380000,0.8079,0.8085,0.8079,0.8082,363.0 +1698283440000,0.8086,0.8093,0.8086,0.8092,1704.0 +1698283500000,0.8093,0.8095,0.8089,0.8089,3271.0 +1698283560000,0.8091,0.8097,0.8087,0.8096,3893.0 +1698283620000,0.8093,0.8093,0.8084,0.809,1562.0 +1698283680000,0.8093,0.8106,0.8093,0.8104,6133.0 +1698283740000,0.8104,0.8111,0.8103,0.8111,2569.0 +1698283800000,0.8107,0.8116,0.8106,0.8106,5126.0 +1698283860000,0.8105,0.8105,0.8096,0.8096,8614.0 +1698283920000,0.8096,0.8096,0.8089,0.8091,5588.0 +1698283980000,0.8091,0.8102,0.809,0.8096,2504.0 +1698284040000,0.81,0.8103,0.8086,0.8089,8130.0 +1698284100000,0.8084,0.8091,0.8082,0.8091,1599.0 +1698284160000,0.8096,0.8096,0.8094,0.8095,520.0 +1698284220000,0.8096,0.81,0.8088,0.8099,2046.0 +1698284280000,0.8098,0.8112,0.8098,0.8109,5709.0 +1698284340000,0.8101,0.8103,0.8085,0.8096,2856.0 +1698284400000,0.8093,0.8096,0.8086,0.8093,2531.0 +1698284460000,0.8092,0.8095,0.8073,0.8075,2765.0 +1698284520000,0.8073,0.8077,0.8055,0.8055,3638.0 +1698284580000,0.8054,0.8058,0.8042,0.8058,1508.0 +1698284640000,0.8059,0.8059,0.8029,0.8029,6351.0 +1698284700000,0.803,0.803,0.8005,0.8024,16398.0 +1698284760000,0.802,0.8045,0.802,0.8045,6952.0 +1698284820000,0.8046,0.8051,0.8031,0.8031,5439.0 +1698284880000,0.8031,0.8045,0.8029,0.8044,1483.0 +1698284940000,0.8044,0.8057,0.8044,0.8052,1797.0 +1698285000000,0.8049,0.8053,0.8035,0.8053,2086.0 +1698285060000,0.8055,0.8058,0.8037,0.8041,1490.0 +1698285120000,0.804,0.805,0.804,0.8045,829.0 +1698285180000,0.8045,0.8051,0.8043,0.8048,511.0 +1698285240000,0.805,0.8053,0.8049,0.8053,211.0 +1698285300000,0.805,0.8057,0.8048,0.8057,1328.0 +1698285360000,0.8056,0.8059,0.8055,0.8059,1300.0 +1698285420000,0.8055,0.8056,0.8052,0.8052,1608.0 +1698285480000,0.8052,0.8059,0.8049,0.8059,4082.0 +1698285540000,0.8058,0.8058,0.8051,0.8053,491.0 +1698285600000,0.8052,0.8059,0.8049,0.8051,2920.0 +1698285660000,0.8048,0.8063,0.8042,0.8062,9657.0 +1698285720000,0.8065,0.8067,0.8047,0.8047,2994.0 +1698285780000,0.8047,0.8048,0.8041,0.8042,1504.0 +1698285840000,0.8047,0.8052,0.8042,0.8052,1720.0 +1698285900000,0.8055,0.8062,0.8054,0.8054,1672.0 +1698285960000,0.8053,0.8059,0.8052,0.8056,1939.0 +1698286020000,0.8053,0.8053,0.8033,0.8037,1361.0 +1698286080000,0.8037,0.8037,0.8028,0.8037,7085.0 +1698286140000,0.8038,0.8045,0.8038,0.804,1839.0 +1698286200000,0.8046,0.8046,0.804,0.8041,1667.0 +1698286260000,0.8039,0.8039,0.8027,0.8027,1494.0 +1698286320000,0.8027,0.803,0.8027,0.803,2719.0 +1698286380000,0.8027,0.8027,0.8021,0.8021,2298.0 +1698286440000,0.8022,0.8034,0.802,0.8031,16532.0 +1698286500000,0.8027,0.8027,0.8021,0.8023,4134.0 +1698286560000,0.8025,0.8025,0.8019,0.8019,678.0 +1698286620000,0.802,0.8022,0.8014,0.8022,1509.0 +1698286680000,0.8026,0.8039,0.8022,0.8034,1515.0 +1698286740000,0.8037,0.8043,0.803,0.8031,3089.0 +1698286800000,0.8029,0.8034,0.8022,0.8026,2003.0 +1698286860000,0.8028,0.8044,0.8028,0.8041,472.0 +1698286920000,0.8042,0.8042,0.8029,0.8032,475.0 +1698286980000,0.8032,0.8033,0.8032,0.8033,502.0 +1698287040000,0.8034,0.8047,0.8034,0.8047,1401.0 +1698287100000,0.8052,0.8052,0.8041,0.8041,146.0 +1698287160000,0.804,0.804,0.8032,0.804,1534.0 +1698287220000,0.8033,0.8033,0.8027,0.8027,1014.0 +1698287280000,0.8029,0.8032,0.8021,0.8028,3731.0 +1698287340000,0.8027,0.8027,0.8019,0.8021,9730.0 +1698287400000,0.8021,0.8034,0.8006,0.8034,27418.0 +1698287460000,0.804,0.804,0.8035,0.8039,3461.0 +1698287520000,0.8039,0.8045,0.8039,0.8045,264.0 +1698287580000,0.8046,0.8053,0.8045,0.8053,669.0 +1698287640000,0.8054,0.8057,0.8051,0.8057,1877.0 +1698287700000,0.8055,0.8057,0.8052,0.8057,251.0 +1698287760000,0.8054,0.806,0.8047,0.8056,6590.0 +1698287820000,0.8054,0.806,0.8053,0.8053,825.0 +1698287880000,0.8055,0.8058,0.8055,0.8058,332.0 +1698287940000,0.8062,0.8065,0.8059,0.8059,4581.0 +1698288000000,0.8059,0.8063,0.8058,0.8061,1442.0 +1698288060000,0.8062,0.8062,0.8054,0.8058,16565.0 +1698288120000,0.8062,0.8063,0.8054,0.8063,1095.0 +1698288180000,0.8062,0.8062,0.8058,0.806,159.0 +1698288240000,0.8061,0.8062,0.8051,0.8056,2519.0 +1698288300000,0.8054,0.8057,0.8054,0.8057,1062.0 +1698288360000,0.8057,0.8057,0.8051,0.8052,602.0 +1698288420000,0.8048,0.8053,0.8045,0.8045,3044.0 +1698288480000,0.8043,0.8043,0.8037,0.8037,2561.0 +1698288540000,0.8037,0.8037,0.8029,0.8029,4964.0 +1698288600000,0.8028,0.8031,0.8028,0.8031,1664.0 +1698288660000,0.803,0.8036,0.8028,0.8035,913.0 +1698288720000,0.8034,0.8037,0.8033,0.8035,759.0 +1698288780000,0.8031,0.8033,0.803,0.8032,508.0 +1698288840000,0.8037,0.8038,0.8035,0.8035,1505.0 +1698288900000,0.8037,0.8039,0.8037,0.8039,173.0 +1698288960000,0.8039,0.8039,0.8028,0.8028,756.0 +1698289020000,0.8029,0.8029,0.8026,0.8028,257.0 +1698289080000,0.8028,0.8029,0.8022,0.8023,1809.0 +1698289140000,0.8025,0.8027,0.8003,0.8027,56631.0 +1698289200000,0.8027,0.8033,0.802,0.8028,4747.0 +1698289260000,0.8024,0.8028,0.8024,0.8028,2154.0 +1698289320000,0.8029,0.8035,0.8028,0.8031,1753.0 +1698289380000,0.8031,0.8037,0.8031,0.8037,802.0 +1698289440000,0.8035,0.8045,0.8035,0.8045,2294.0 +1698289500000,0.8045,0.8052,0.8045,0.805,3977.0 +1698289560000,0.8048,0.8054,0.8048,0.8054,690.0 +1698289620000,0.8056,0.8056,0.8052,0.8054,5774.0 +1698289680000,0.8055,0.8055,0.8053,0.8054,6399.0 +1698289740000,0.8053,0.8056,0.8053,0.8053,3209.0 +1698289800000,0.8055,0.8058,0.8055,0.8058,4694.0 +1698289860000,0.8057,0.8057,0.805,0.805,7344.0 +1698289920000,0.8049,0.806,0.8049,0.8059,6437.0 +1698289980000,0.806,0.8062,0.8052,0.8052,1556.0 +1698290040000,0.8051,0.8052,0.8051,0.8052,81.0 +1698290100000,0.8051,0.8052,0.8046,0.805,7159.0 +1698290160000,0.805,0.8055,0.8048,0.8055,927.0 +1698290220000,0.8054,0.8056,0.8052,0.8056,174.0 +1698290280000,0.8055,0.8057,0.8053,0.8054,1315.0 +1698290340000,0.8055,0.8064,0.8055,0.8064,2605.0 +1698290400000,0.8064,0.8074,0.8063,0.8073,2767.0 +1698290460000,0.8074,0.8075,0.807,0.8073,2659.0 +1698290520000,0.8075,0.8083,0.8075,0.8083,1257.0 +1698290580000,0.8081,0.809,0.8077,0.808,11217.0 +1698290640000,0.8086,0.8091,0.8082,0.8089,6779.0 +1698290700000,0.8091,0.8097,0.8089,0.8097,1688.0 +1698290760000,0.8097,0.8108,0.8097,0.8105,3628.0 +1698290820000,0.8105,0.8111,0.8103,0.8109,11193.0 +1698290880000,0.8107,0.8119,0.8107,0.8114,1527.0 +1698290940000,0.8123,0.8124,0.8109,0.8109,4475.0 +1698291000000,0.8112,0.8124,0.8109,0.811,7573.0 +1698291060000,0.811,0.8113,0.8109,0.8109,4668.0 +1698291120000,0.8108,0.811,0.8108,0.811,2958.0 +1698291180000,0.8108,0.811,0.8097,0.8097,8368.0 +1698291240000,0.8093,0.81,0.809,0.8099,3960.0 +1698291300000,0.8101,0.811,0.8101,0.811,4572.0 +1698291360000,0.8111,0.8123,0.8111,0.812,4020.0 +1698291420000,0.8121,0.8123,0.812,0.8121,1323.0 +1698291480000,0.8122,0.8164,0.812,0.816,115043.0 +1698291540000,0.816,0.8163,0.8146,0.8146,45359.0 +1698291600000,0.8145,0.8152,0.8144,0.8152,4613.0 +1698291660000,0.8149,0.8149,0.8143,0.8148,5545.0 +1698291720000,0.8149,0.8162,0.8149,0.8162,3361.0 +1698291780000,0.8161,0.8163,0.8157,0.8157,961.0 +1698291840000,0.8156,0.8156,0.8146,0.8149,2934.0 +1698291900000,0.8152,0.816,0.8148,0.8148,4759.0 +1698291960000,0.8144,0.8144,0.8131,0.8131,6234.0 +1698292020000,0.8134,0.8169,0.8134,0.8155,13660.0 +1698292080000,0.8159,0.8161,0.8141,0.8153,39486.0 +1698292140000,0.8156,0.8165,0.8156,0.8165,4410.0 +1698292200000,0.8162,0.817,0.816,0.8164,1767.0 +1698292260000,0.8164,0.8167,0.8162,0.8162,3360.0 +1698292320000,0.8162,0.8164,0.8157,0.8157,9544.0 +1698292380000,0.8155,0.8159,0.8154,0.8159,2762.0 +1698292440000,0.8161,0.8175,0.8161,0.8175,15859.0 +1698292500000,0.8171,0.8174,0.8168,0.8168,2085.0 +1698292560000,0.8171,0.8181,0.8171,0.8179,10778.0 +1698292620000,0.8179,0.8192,0.8179,0.8186,5586.0 +1698292680000,0.8187,0.8192,0.8182,0.8185,9791.0 +1698292740000,0.8188,0.8193,0.8184,0.8192,1993.0 +1698292800000,0.8188,0.8195,0.8188,0.8193,2283.0 +1698292860000,0.8193,0.8194,0.819,0.8193,6026.0 +1698292920000,0.8186,0.8189,0.8176,0.8176,6258.0 +1698292980000,0.8177,0.8182,0.817,0.8177,6260.0 +1698293040000,0.8176,0.8178,0.8163,0.8166,4241.0 +1698293100000,0.8165,0.8171,0.8154,0.8162,18493.0 +1698293160000,0.8163,0.8164,0.8148,0.8148,13140.0 +1698293220000,0.815,0.815,0.8138,0.814,6059.0 +1698293280000,0.814,0.8141,0.8135,0.8139,4024.0 +1698293340000,0.814,0.814,0.8135,0.8139,3246.0 +1698293400000,0.8139,0.8144,0.8137,0.8138,2690.0 +1698293460000,0.8137,0.8151,0.8129,0.8139,16845.0 +1698293520000,0.8138,0.8138,0.8131,0.8134,4455.0 +1698293580000,0.8136,0.8146,0.8134,0.8134,10623.0 +1698293640000,0.8134,0.8143,0.8134,0.8143,6303.0 +1698293700000,0.8143,0.8145,0.8132,0.8133,4296.0 +1698293760000,0.8133,0.814,0.8133,0.8137,1866.0 +1698293820000,0.8137,0.8155,0.8136,0.8146,16940.0 +1698293880000,0.8141,0.8153,0.8135,0.814,21541.0 +1698293940000,0.814,0.8155,0.814,0.8155,2941.0 +1698294000000,0.8155,0.8159,0.8154,0.8155,5028.0 +1698294060000,0.8154,0.8154,0.8148,0.8148,287.0 +1698294120000,0.8147,0.815,0.8145,0.8149,772.0 +1698294180000,0.8151,0.8151,0.8139,0.8139,961.0 +1698294240000,0.8142,0.8146,0.8142,0.8144,974.0 +1698294300000,0.8144,0.8146,0.8143,0.8143,730.0 +1698294360000,0.8144,0.8144,0.8142,0.8142,5714.0 +1698294420000,0.8143,0.8151,0.8142,0.8149,3579.0 +1698294480000,0.8147,0.8153,0.8143,0.8143,3172.0 +1698294540000,0.8144,0.8157,0.8143,0.8147,4480.0 +1698294600000,0.815,0.8162,0.8146,0.8151,9268.0 +1698294660000,0.8151,0.8151,0.8144,0.8148,1451.0 +1698294720000,0.8143,0.8143,0.8119,0.8128,32027.0 +1698294780000,0.8124,0.8132,0.8122,0.8125,4255.0 +1698294840000,0.8121,0.8136,0.812,0.8135,4036.0 +1698294900000,0.8135,0.8136,0.8128,0.8133,1349.0 +1698294960000,0.8135,0.8137,0.8131,0.8131,3925.0 +1698295020000,0.8135,0.815,0.8135,0.815,649.0 +1698295080000,0.815,0.8164,0.815,0.8162,3592.0 +1698295140000,0.8161,0.8167,0.8161,0.8165,5887.0 +1698295200000,0.8164,0.8166,0.8153,0.8153,14442.0 +1698295260000,0.8153,0.8161,0.8151,0.8158,1786.0 +1698295320000,0.8158,0.817,0.8158,0.817,1039.0 +1698295380000,0.8169,0.8174,0.8164,0.8173,435.0 +1698295440000,0.8173,0.8173,0.8161,0.8165,2930.0 +1698295500000,0.8164,0.8165,0.8156,0.8156,803.0 +1698295560000,0.8156,0.8162,0.8156,0.8162,2610.0 +1698295620000,0.8163,0.8163,0.8157,0.8157,208.0 +1698295680000,0.8159,0.8169,0.8159,0.8164,2158.0 +1698295740000,0.8165,0.8171,0.8165,0.817,578.0 +1698295800000,0.8169,0.8176,0.8168,0.8172,2673.0 +1698295860000,0.8175,0.8175,0.817,0.817,1039.0 +1698295920000,0.8167,0.817,0.8161,0.8162,1754.0 +1698295980000,0.8162,0.8163,0.8162,0.8163,2055.0 +1698296040000,0.8162,0.8165,0.8162,0.8165,5759.0 +1698296100000,0.817,0.8182,0.817,0.8175,1067.0 +1698296160000,0.8177,0.8191,0.8166,0.8167,15239.0 +1698296220000,0.8166,0.8166,0.8161,0.8163,1074.0 +1698296280000,0.8161,0.8171,0.8161,0.8161,11884.0 +1698296340000,0.8174,0.8178,0.8169,0.8178,788.0 +1698296400000,0.8177,0.8184,0.8159,0.8165,4372.0 +1698296460000,0.8159,0.8165,0.8147,0.8147,7957.0 +1698296520000,0.8148,0.8169,0.8146,0.8161,18593.0 +1698296580000,0.8157,0.8158,0.8155,0.8157,1911.0 +1698296640000,0.8157,0.8157,0.8153,0.8153,3968.0 +1698296700000,0.8154,0.8155,0.8153,0.8155,993.0 +1698296760000,0.8155,0.8174,0.8151,0.8168,2550.0 +1698296820000,0.8167,0.8169,0.8163,0.8163,636.0 +1698296880000,0.8162,0.8163,0.8154,0.8154,1328.0 +1698296940000,0.8154,0.8156,0.8153,0.8153,1206.0 +1698297000000,0.8156,0.8165,0.8155,0.8158,3947.0 +1698297060000,0.8161,0.8178,0.8159,0.8163,10064.0 +1698297120000,0.8164,0.817,0.8163,0.817,353.0 +1698297180000,0.8175,0.818,0.8175,0.8177,2226.0 +1698297240000,0.8179,0.8189,0.8179,0.8183,4601.0 +1698297300000,0.8183,0.8186,0.8181,0.8183,1025.0 +1698297360000,0.8183,0.8183,0.8176,0.8176,2710.0 +1698297420000,0.8174,0.8193,0.8169,0.8169,14048.0 +1698297480000,0.817,0.8177,0.8148,0.8148,12845.0 +1698297540000,0.815,0.8155,0.8146,0.8155,929.0 +1698297600000,0.8154,0.8162,0.8145,0.8147,2465.0 +1698297660000,0.8147,0.8147,0.8126,0.814,35549.0 +1698297720000,0.814,0.815,0.8139,0.814,1529.0 +1698297780000,0.814,0.814,0.8139,0.814,500.0 +1698297840000,0.8146,0.8146,0.8115,0.8133,38966.0 +1698297900000,0.8129,0.8131,0.812,0.8122,4556.0 +1698297960000,0.8124,0.8128,0.8121,0.8121,5064.0 +1698298020000,0.8119,0.8121,0.8115,0.8119,1012.0 +1698298080000,0.8117,0.8126,0.8115,0.8119,1754.0 +1698298140000,0.8124,0.8126,0.8122,0.8126,336.0 +1698298200000,0.8125,0.8125,0.8119,0.8123,2274.0 +1698298260000,0.8124,0.8133,0.8124,0.8129,250.0 +1698298320000,0.8139,0.8139,0.8119,0.8131,5006.0 +1698298380000,0.8131,0.8134,0.8128,0.8128,2255.0 +1698298440000,0.8124,0.8124,0.8117,0.8119,2419.0 +1698298500000,0.8123,0.8123,0.812,0.812,51.0 +1698298560000,0.8122,0.8127,0.812,0.812,1962.0 +1698298620000,0.8118,0.8118,0.8109,0.8109,2685.0 +1698298680000,0.8109,0.8117,0.8108,0.8116,4497.0 +1698298740000,0.8112,0.8117,0.811,0.8112,3378.0 +1698298800000,0.8112,0.8113,0.8103,0.811,4635.0 +1698298860000,0.8107,0.811,0.8093,0.8105,17682.0 +1698298920000,0.8105,0.8112,0.8105,0.8111,1065.0 +1698298980000,0.8113,0.8113,0.8106,0.8108,2139.0 +1698299040000,0.8105,0.8106,0.8104,0.8106,578.0 +1698299100000,0.8111,0.8125,0.8104,0.8104,36273.0 +1698299160000,0.8103,0.8108,0.8099,0.8104,2514.0 +1698299220000,0.8099,0.8105,0.8093,0.8099,3876.0 +1698299280000,0.8099,0.8099,0.8084,0.8094,5710.0 +1698299340000,0.8082,0.8084,0.8074,0.8079,8299.0 +1698299400000,0.8078,0.8084,0.8071,0.8074,3767.0 +1698299460000,0.8077,0.8079,0.8064,0.807,9074.0 +1698299520000,0.8068,0.8088,0.8061,0.8088,5451.0 +1698299580000,0.8086,0.8091,0.8064,0.8066,8800.0 +1698299640000,0.8067,0.8073,0.8064,0.8073,941.0 +1698299700000,0.8072,0.8075,0.8065,0.8074,1946.0 +1698299760000,0.8077,0.8079,0.8057,0.8062,3619.0 +1698299820000,0.8065,0.8089,0.8055,0.8055,17971.0 +1698299880000,0.8058,0.8063,0.8057,0.8063,1842.0 +1698299940000,0.8062,0.8067,0.8058,0.8058,5510.0 +1698300000000,0.8058,0.8071,0.8057,0.8071,5497.0 +1698300060000,0.8068,0.807,0.806,0.806,15771.0 +1698300120000,0.806,0.8066,0.8054,0.8055,1311.0 +1698300180000,0.8054,0.8057,0.8047,0.8047,1900.0 +1698300240000,0.8045,0.8049,0.8033,0.8036,3748.0 +1698300300000,0.8034,0.8049,0.8028,0.8048,14135.0 +1698300360000,0.8048,0.8048,0.8028,0.8029,23817.0 +1698300420000,0.803,0.8034,0.8028,0.8028,10591.0 +1698300480000,0.8029,0.8039,0.8029,0.8039,6709.0 +1698300540000,0.804,0.8046,0.8038,0.8042,5891.0 +1698300600000,0.8046,0.8048,0.8034,0.8035,3611.0 +1698300660000,0.8039,0.8045,0.8031,0.8033,1916.0 +1698300720000,0.8038,0.8049,0.8035,0.8048,6540.0 +1698300780000,0.8044,0.8048,0.8033,0.8044,5288.0 +1698300840000,0.8045,0.807,0.8045,0.8063,57037.0 +1698300900000,0.8063,0.8071,0.8055,0.8055,6296.0 +1698300960000,0.8055,0.8068,0.8048,0.8063,24664.0 +1698301020000,0.8065,0.8075,0.8061,0.8075,5136.0 +1698301080000,0.807,0.8075,0.8065,0.8071,763.0 +1698301140000,0.8069,0.8079,0.8069,0.8079,2888.0 +1698301200000,0.8075,0.8085,0.8075,0.8082,1306.0 +1698301260000,0.8083,0.8083,0.8076,0.8077,8684.0 +1698301320000,0.8079,0.8082,0.8078,0.8079,774.0 +1698301380000,0.808,0.809,0.808,0.8089,6424.0 +1698301440000,0.8086,0.8097,0.8086,0.8093,3105.0 +1698301500000,0.8094,0.8095,0.809,0.809,2340.0 +1698301560000,0.8093,0.8096,0.8089,0.809,2013.0 +1698301620000,0.8093,0.8097,0.8089,0.8097,2198.0 +1698301680000,0.8093,0.8098,0.8093,0.8098,10176.0 +1698301740000,0.8099,0.8099,0.8087,0.8092,5403.0 +1698301800000,0.8091,0.8094,0.8087,0.8087,2338.0 +1698301860000,0.8088,0.8097,0.8086,0.8095,5738.0 +1698301920000,0.8093,0.8097,0.809,0.8095,2795.0 +1698301980000,0.8094,0.8097,0.8092,0.8092,4373.0 +1698302040000,0.8089,0.8101,0.8087,0.8101,3339.0 +1698302100000,0.8103,0.8127,0.8097,0.8116,34697.0 +1698302160000,0.8115,0.8118,0.8111,0.8113,7818.0 +1698302220000,0.8112,0.8116,0.8112,0.8116,1951.0 +1698302280000,0.8116,0.813,0.8116,0.8127,4622.0 +1698302340000,0.8125,0.8133,0.812,0.8124,6071.0 +1698302400000,0.812,0.8122,0.8115,0.8115,7022.0 +1698302460000,0.8114,0.8121,0.8114,0.8119,5691.0 +1698302520000,0.8127,0.8127,0.8122,0.8124,1203.0 +1698302580000,0.8126,0.8127,0.8123,0.8123,531.0 +1698302640000,0.8127,0.814,0.8127,0.8137,1878.0 +1698302700000,0.8137,0.8141,0.8126,0.8129,5540.0 +1698302760000,0.8125,0.8126,0.8124,0.8125,6853.0 +1698302820000,0.8125,0.8133,0.8123,0.8128,7979.0 +1698302880000,0.8128,0.813,0.8126,0.8128,4955.0 +1698302940000,0.8128,0.813,0.8124,0.8129,9641.0 +1698303000000,0.813,0.8135,0.813,0.813,727.0 +1698303060000,0.8129,0.8132,0.8129,0.8132,665.0 +1698303120000,0.8129,0.8134,0.8128,0.8134,2136.0 +1698303180000,0.8135,0.8143,0.8134,0.8135,11514.0 +1698303240000,0.814,0.814,0.814,0.814,25.0 +1698303300000,0.8141,0.8143,0.8127,0.8138,12089.0 +1698303360000,0.8137,0.8147,0.8137,0.8142,5584.0 +1698303420000,0.8145,0.8154,0.8145,0.8151,7462.0 +1698303480000,0.8151,0.8163,0.8151,0.8154,15607.0 +1698303540000,0.8155,0.816,0.8154,0.8156,8541.0 +1698303600000,0.8156,0.8159,0.8143,0.8146,5163.0 +1698303660000,0.8149,0.8149,0.813,0.8132,6590.0 +1698303720000,0.8132,0.8139,0.8129,0.8129,848.0 +1698303780000,0.8129,0.8134,0.8127,0.8128,592.0 +1698303840000,0.8134,0.8134,0.8128,0.8128,1350.0 +1698303900000,0.8127,0.8129,0.8122,0.8125,1714.0 +1698303960000,0.8131,0.8137,0.8129,0.8131,836.0 +1698304020000,0.8131,0.8141,0.812,0.8127,18751.0 +1698304080000,0.8125,0.8133,0.8121,0.8131,6679.0 +1698304140000,0.8133,0.8141,0.8131,0.8132,2276.0 +1698304200000,0.8133,0.8137,0.8128,0.8128,1093.0 +1698304260000,0.8131,0.8147,0.8128,0.8147,5642.0 +1698304320000,0.8142,0.8165,0.8142,0.8162,718.0 +1698304380000,0.8164,0.8184,0.8164,0.8177,13940.0 +1698304440000,0.8179,0.8187,0.8168,0.8168,12326.0 +1698304500000,0.8182,0.8182,0.8176,0.8181,19440.0 +1698304560000,0.818,0.8188,0.8174,0.8174,34019.0 +1698304620000,0.8184,0.8188,0.8178,0.8186,12266.0 +1698304680000,0.8188,0.8188,0.8178,0.8187,16349.0 +1698304740000,0.8187,0.8188,0.8181,0.8183,7120.0 +1698304800000,0.8184,0.8188,0.8183,0.8188,31119.0 +1698304860000,0.8188,0.82,0.8187,0.8198,38874.0 +1698304920000,0.8201,0.8209,0.82,0.8209,11810.0 +1698304980000,0.821,0.8215,0.8203,0.8213,11519.0 +1698305040000,0.8212,0.8218,0.8205,0.8216,16687.0 +1698305100000,0.8215,0.8239,0.8215,0.8235,21618.0 +1698305160000,0.8237,0.8239,0.8231,0.8238,13005.0 +1698305220000,0.8236,0.8291,0.823,0.8288,61258.0 +1698305280000,0.8289,0.8289,0.8242,0.8252,67106.0 +1698305340000,0.8251,0.8267,0.8251,0.8267,24430.0 +1698305400000,0.8267,0.8275,0.8262,0.8262,35084.0 +1698305460000,0.8261,0.8263,0.8218,0.8245,115408.0 +1698305520000,0.8239,0.8251,0.8224,0.8251,18986.0 +1698305580000,0.825,0.8254,0.8246,0.8254,1761.0 +1698305640000,0.8253,0.8273,0.8253,0.8268,19383.0 +1698305700000,0.827,0.8282,0.826,0.826,22055.0 +1698305760000,0.8261,0.8279,0.8257,0.8279,10444.0 +1698305820000,0.8278,0.8287,0.8277,0.8278,6224.0 +1698305880000,0.8277,0.8302,0.8277,0.8292,46637.0 +1698305940000,0.8295,0.8304,0.8293,0.8302,13098.0 +1698306000000,0.8305,0.8334,0.8297,0.8308,40770.0 +1698306060000,0.8307,0.8329,0.8306,0.8317,24066.0 +1698306120000,0.832,0.8332,0.8317,0.8332,7270.0 +1698306180000,0.833,0.8332,0.832,0.8323,6361.0 +1698306240000,0.8323,0.833,0.8311,0.8324,16866.0 +1698306300000,0.8324,0.8324,0.8309,0.8318,44360.0 +1698306360000,0.8318,0.8324,0.8294,0.8324,53807.0 +1698306420000,0.8324,0.8329,0.8315,0.8323,12735.0 +1698306480000,0.8325,0.8328,0.832,0.832,373.0 +1698306540000,0.8321,0.8324,0.8306,0.8308,23501.0 +1698306600000,0.8314,0.8325,0.8314,0.8318,7909.0 +1698306660000,0.8322,0.8322,0.8307,0.8307,3412.0 +1698306720000,0.8308,0.8318,0.8308,0.8314,5638.0 +1698306780000,0.8313,0.8331,0.8311,0.833,14904.0 +1698306840000,0.833,0.8331,0.8328,0.8331,2181.0 +1698306900000,0.8331,0.8348,0.833,0.8341,7331.0 +1698306960000,0.8341,0.8341,0.8329,0.8334,17268.0 +1698307020000,0.8336,0.8337,0.8324,0.8333,4499.0 +1698307080000,0.8337,0.8341,0.8326,0.8329,11646.0 +1698307140000,0.8328,0.8342,0.8326,0.8341,14717.0 +1698307200000,0.8335,0.8342,0.832,0.8325,15640.0 +1698307260000,0.8325,0.8325,0.829,0.8316,44556.0 +1698307320000,0.8317,0.8353,0.8317,0.8348,41116.0 +1698307380000,0.8349,0.8377,0.8345,0.8367,64823.0 +1698307440000,0.8368,0.8369,0.8356,0.8362,14769.0 +1698307500000,0.8361,0.8377,0.8345,0.8366,24304.0 +1698307560000,0.8366,0.8417,0.8362,0.8417,73467.0 +1698307620000,0.8408,0.8412,0.8385,0.8385,32326.0 +1698307680000,0.8384,0.8386,0.8368,0.8373,23133.0 +1698307740000,0.8373,0.8389,0.8368,0.837,10911.0 +1698307800000,0.8371,0.8371,0.8346,0.8346,10223.0 +1698307860000,0.8345,0.8348,0.8327,0.8327,12203.0 +1698307920000,0.8326,0.8343,0.8316,0.8339,21946.0 +1698307980000,0.8335,0.8335,0.8277,0.8281,34034.0 +1698308040000,0.8284,0.831,0.8273,0.8303,17272.0 +1698308100000,0.8305,0.8327,0.83,0.8323,25416.0 +1698308160000,0.8322,0.8342,0.8317,0.8335,16524.0 +1698308220000,0.8339,0.8348,0.8323,0.8334,17203.0 +1698308280000,0.8335,0.8338,0.8331,0.8334,4539.0 +1698308340000,0.8335,0.8338,0.833,0.8335,4155.0 +1698308400000,0.8335,0.8338,0.8328,0.8334,8319.0 +1698308460000,0.8328,0.8328,0.8307,0.8313,2694.0 +1698308520000,0.8315,0.8317,0.8297,0.8302,6288.0 +1698308580000,0.8302,0.8329,0.8302,0.8328,8410.0 +1698308640000,0.8328,0.8328,0.8305,0.8305,6455.0 +1698308700000,0.831,0.8311,0.8295,0.8295,8059.0 +1698308760000,0.8293,0.8305,0.8288,0.8298,9478.0 +1698308820000,0.83,0.83,0.8288,0.829,6352.0 +1698308880000,0.8289,0.8296,0.8279,0.8285,12854.0 +1698308940000,0.8285,0.8285,0.8249,0.8249,27530.0 +1698309000000,0.8254,0.8274,0.8253,0.8261,4618.0 +1698309060000,0.8264,0.827,0.8239,0.825,18620.0 +1698309120000,0.8252,0.8255,0.8239,0.825,22927.0 +1698309180000,0.8254,0.8261,0.8242,0.825,5134.0 +1698309240000,0.8249,0.8276,0.8249,0.8273,5300.0 +1698309300000,0.827,0.8282,0.8265,0.8282,5763.0 +1698309360000,0.8283,0.8289,0.8282,0.8287,3206.0 +1698309420000,0.8288,0.8295,0.8279,0.8286,6304.0 +1698309480000,0.8277,0.8295,0.8274,0.829,6763.0 +1698309540000,0.829,0.8292,0.8285,0.8289,1012.0 +1698309600000,0.8292,0.8301,0.8292,0.8292,9703.0 +1698309660000,0.8295,0.83,0.8295,0.8296,1049.0 +1698309720000,0.8294,0.8305,0.829,0.8299,6103.0 +1698309780000,0.8301,0.8308,0.83,0.8308,4173.0 +1698309840000,0.831,0.8326,0.8308,0.8326,20190.0 +1698309900000,0.8327,0.8332,0.832,0.8325,4254.0 +1698309960000,0.8327,0.8345,0.8321,0.8338,14946.0 +1698310020000,0.8336,0.835,0.8332,0.8347,4854.0 +1698310080000,0.8344,0.8359,0.8344,0.8352,9867.0 +1698310140000,0.8356,0.8365,0.835,0.8359,8263.0 +1698310200000,0.836,0.8373,0.834,0.834,12698.0 +1698310260000,0.8337,0.8341,0.8323,0.8331,10876.0 +1698310320000,0.8329,0.8347,0.8328,0.8346,4003.0 +1698310380000,0.8346,0.8349,0.8343,0.8349,2566.0 +1698310440000,0.8346,0.8359,0.834,0.8345,7270.0 +1698310500000,0.8345,0.8366,0.8345,0.8358,26859.0 +1698310560000,0.8359,0.836,0.8348,0.8358,2040.0 +1698310620000,0.8359,0.8361,0.8345,0.8345,6701.0 +1698310680000,0.835,0.836,0.8333,0.8336,11509.0 +1698310740000,0.8333,0.8341,0.8327,0.8341,6545.0 +1698310800000,0.834,0.8345,0.8318,0.8327,6987.0 +1698310860000,0.8327,0.8337,0.8315,0.8331,10251.0 +1698310920000,0.8335,0.8335,0.8313,0.8321,6838.0 +1698310980000,0.832,0.8329,0.8315,0.8316,6136.0 +1698311040000,0.8316,0.8318,0.8297,0.8307,32591.0 +1698311100000,0.8306,0.8317,0.8305,0.8312,26550.0 +1698311160000,0.8314,0.8329,0.8307,0.8328,23283.0 +1698311220000,0.8327,0.835,0.8327,0.8329,28551.0 +1698311280000,0.8329,0.8335,0.8309,0.8321,15827.0 +1698311340000,0.8322,0.8322,0.8311,0.832,5097.0 +1698311400000,0.832,0.8324,0.8312,0.8324,3569.0 +1698311460000,0.8327,0.8327,0.8311,0.8313,3622.0 +1698311520000,0.8311,0.8311,0.8285,0.8285,3911.0 +1698311580000,0.8285,0.829,0.8274,0.8281,11589.0 +1698311640000,0.8282,0.8295,0.8271,0.8293,5971.0 +1698311700000,0.8297,0.8297,0.8272,0.8276,2374.0 +1698311760000,0.8279,0.8279,0.8254,0.8269,45295.0 +1698311820000,0.8266,0.8269,0.8252,0.8269,6930.0 +1698311880000,0.827,0.827,0.8242,0.8246,7380.0 +1698311940000,0.8246,0.8248,0.8229,0.8241,8464.0 +1698312000000,0.8242,0.8252,0.8231,0.8249,6259.0 +1698312060000,0.8247,0.8257,0.8237,0.8252,7713.0 +1698312120000,0.8254,0.8254,0.8232,0.8233,3969.0 +1698312180000,0.8237,0.8252,0.8235,0.8252,5234.0 +1698312240000,0.8254,0.8255,0.8241,0.8243,4996.0 +1698312300000,0.8241,0.8241,0.8205,0.8216,54636.0 +1698312360000,0.8214,0.8216,0.8201,0.8208,9645.0 +1698312420000,0.8208,0.8209,0.8177,0.8192,70481.0 +1698312480000,0.8192,0.8201,0.8182,0.8186,15792.0 +1698312540000,0.8185,0.8195,0.818,0.8185,9073.0 +1698312600000,0.8184,0.8201,0.8182,0.8195,14776.0 +1698312660000,0.8198,0.8229,0.8198,0.8225,14732.0 +1698312720000,0.8228,0.8249,0.8226,0.8249,11762.0 +1698312780000,0.8249,0.8251,0.8244,0.825,42311.0 +1698312840000,0.825,0.8253,0.8245,0.825,5852.0 +1698312900000,0.825,0.8256,0.8245,0.8245,2394.0 +1698312960000,0.8249,0.8257,0.8249,0.8257,1137.0 +1698313020000,0.8256,0.8256,0.8246,0.8248,6461.0 +1698313080000,0.8248,0.8251,0.8242,0.8243,2065.0 +1698313140000,0.8244,0.8251,0.8243,0.8251,2988.0 +1698313200000,0.8251,0.8251,0.8235,0.8247,4701.0 +1698313260000,0.8244,0.8244,0.824,0.824,824.0 +1698313320000,0.8244,0.8246,0.8241,0.8241,995.0 +1698313380000,0.8242,0.8242,0.8238,0.8239,1521.0 +1698313440000,0.8241,0.8242,0.8239,0.8242,497.0 +1698313500000,0.8241,0.8257,0.8235,0.8251,3419.0 +1698313560000,0.825,0.8261,0.825,0.8261,3105.0 +1698313620000,0.8259,0.8259,0.8238,0.8244,4606.0 +1698313680000,0.8245,0.8247,0.8233,0.8235,3993.0 +1698313740000,0.8236,0.8237,0.8236,0.8237,418.0 +1698313800000,0.8236,0.8236,0.8222,0.8223,4905.0 +1698313860000,0.8224,0.8241,0.822,0.8241,5947.0 +1698313920000,0.8242,0.8248,0.8232,0.8248,3358.0 +1698313980000,0.8244,0.8246,0.8227,0.8227,2109.0 +1698314040000,0.8225,0.8231,0.8221,0.8226,4106.0 +1698314100000,0.8224,0.8244,0.8223,0.8233,3466.0 +1698314160000,0.8235,0.8235,0.822,0.8223,4784.0 +1698314220000,0.8223,0.8234,0.8222,0.8227,3907.0 +1698314280000,0.8226,0.8226,0.8218,0.822,1651.0 +1698314340000,0.8222,0.8233,0.8218,0.8233,1512.0 +1698314400000,0.823,0.8236,0.8216,0.8224,4427.0 +1698314460000,0.8221,0.8235,0.8212,0.8212,3810.0 +1698314520000,0.8211,0.8211,0.8194,0.8194,9027.0 +1698314580000,0.8192,0.8204,0.8177,0.8195,13453.0 +1698314640000,0.8199,0.8208,0.8184,0.8184,24818.0 +1698314700000,0.8183,0.8196,0.816,0.8161,12168.0 +1698314760000,0.8159,0.8182,0.8154,0.8173,14772.0 +1698314820000,0.8173,0.8173,0.8133,0.8145,48214.0 +1698314880000,0.8149,0.8176,0.8149,0.8165,36868.0 +1698314940000,0.8164,0.8188,0.8164,0.8188,9291.0 +1698315000000,0.8183,0.8189,0.8172,0.8179,6534.0 +1698315060000,0.8185,0.8204,0.8185,0.8204,4879.0 +1698315120000,0.8202,0.821,0.8198,0.8205,5682.0 +1698315180000,0.8201,0.8205,0.8189,0.8196,12344.0 +1698315240000,0.8196,0.8201,0.8185,0.8201,10171.0 +1698315300000,0.8197,0.8197,0.8166,0.8174,7665.0 +1698315360000,0.8175,0.8177,0.8166,0.8169,1279.0 +1698315420000,0.8171,0.8184,0.8168,0.8184,4471.0 +1698315480000,0.8182,0.8189,0.8178,0.8187,2699.0 +1698315540000,0.8189,0.8205,0.8189,0.82,3923.0 +1698315600000,0.8203,0.8205,0.8197,0.8197,4183.0 +1698315660000,0.8201,0.8213,0.82,0.8207,3478.0 +1698315720000,0.8208,0.8218,0.8207,0.8214,4891.0 +1698315780000,0.8211,0.8216,0.8206,0.8216,813.0 +1698315840000,0.8216,0.8219,0.8212,0.8219,1977.0 +1698315900000,0.8214,0.8217,0.8207,0.8214,4798.0 +1698315960000,0.8212,0.8215,0.821,0.8212,1986.0 +1698316020000,0.8214,0.8218,0.8214,0.8217,3699.0 +1698316080000,0.8217,0.8218,0.8209,0.8212,948.0 +1698316140000,0.8205,0.8207,0.8205,0.8205,3934.0 +1698316200000,0.8207,0.8209,0.8196,0.8203,12578.0 +1698316260000,0.8203,0.8203,0.819,0.819,3418.0 +1698316320000,0.8192,0.8206,0.8191,0.8206,5480.0 +1698316380000,0.8206,0.822,0.8205,0.822,2164.0 +1698316440000,0.8219,0.8219,0.8208,0.8215,3031.0 +1698316500000,0.8212,0.8216,0.8207,0.8215,1264.0 +1698316560000,0.8206,0.8206,0.8174,0.8182,8727.0 +1698316620000,0.8185,0.8222,0.8185,0.8205,49018.0 +1698316680000,0.8203,0.8207,0.8199,0.8203,3696.0 +1698316740000,0.8202,0.8202,0.8184,0.8196,9957.0 +1698316800000,0.8188,0.8203,0.8181,0.8181,7221.0 +1698316860000,0.818,0.8201,0.8172,0.8188,9919.0 +1698316920000,0.8188,0.8188,0.8168,0.8168,6962.0 +1698316980000,0.817,0.8179,0.8165,0.8171,4931.0 +1698317040000,0.8166,0.8167,0.8148,0.8158,7511.0 +1698317100000,0.8158,0.8169,0.8145,0.8145,16369.0 +1698317160000,0.8144,0.8154,0.8112,0.8127,12984.0 +1698317220000,0.8122,0.8141,0.8102,0.8124,21395.0 +1698317280000,0.8125,0.8137,0.812,0.8131,8865.0 +1698317340000,0.8137,0.814,0.8127,0.8136,3580.0 +1698317400000,0.8133,0.8154,0.8133,0.8154,3801.0 +1698317460000,0.8152,0.816,0.8142,0.8142,5936.0 +1698317520000,0.8142,0.8152,0.8137,0.8152,4096.0 +1698317580000,0.8151,0.8162,0.8151,0.8157,5105.0 +1698317640000,0.8158,0.8163,0.8154,0.8163,3853.0 +1698317700000,0.8162,0.8163,0.8155,0.8163,3131.0 +1698317760000,0.8167,0.8173,0.8161,0.817,9749.0 +1698317820000,0.8168,0.8177,0.8166,0.8175,9629.0 +1698317880000,0.8178,0.8183,0.8171,0.8179,1984.0 +1698317940000,0.8173,0.8182,0.8171,0.8181,7285.0 +1698318000000,0.8178,0.8192,0.8174,0.8186,12158.0 +1698318060000,0.8188,0.8197,0.8181,0.8196,9354.0 +1698318120000,0.8192,0.8197,0.8187,0.8197,3195.0 +1698318180000,0.8197,0.8203,0.8195,0.8201,4092.0 +1698318240000,0.8198,0.8198,0.816,0.8169,61435.0 +1698318300000,0.8168,0.8172,0.8153,0.8166,14005.0 +1698318360000,0.8167,0.8167,0.8162,0.8166,3533.0 +1698318420000,0.8166,0.8166,0.8164,0.8164,270.0 +1698318480000,0.8164,0.8166,0.816,0.8165,18328.0 +1698318540000,0.8163,0.817,0.8159,0.8169,3291.0 +1698318600000,0.8168,0.8169,0.8158,0.8159,3958.0 +1698318660000,0.8161,0.817,0.8159,0.816,12515.0 +1698318720000,0.8164,0.8171,0.8161,0.817,5667.0 +1698318780000,0.8171,0.8172,0.8159,0.8159,3330.0 +1698318840000,0.8163,0.8172,0.8163,0.8172,2452.0 +1698318900000,0.8172,0.8172,0.8147,0.8147,8140.0 +1698318960000,0.8146,0.8169,0.8143,0.816,17712.0 +1698319020000,0.8159,0.8175,0.8158,0.8174,2873.0 +1698319080000,0.8174,0.8174,0.8159,0.8162,10863.0 +1698319140000,0.8159,0.8162,0.815,0.8156,5641.0 +1698319200000,0.8155,0.8155,0.8144,0.8144,1565.0 +1698319260000,0.8141,0.8144,0.8128,0.8138,14431.0 +1698319320000,0.8137,0.815,0.8132,0.8134,12866.0 +1698319380000,0.8135,0.8146,0.8132,0.8142,10794.0 +1698319440000,0.8142,0.8153,0.8142,0.8153,12665.0 +1698319500000,0.8154,0.8162,0.8148,0.8148,14120.0 +1698319560000,0.8133,0.8147,0.8129,0.8143,17388.0 +1698319620000,0.8141,0.8146,0.8135,0.8135,7274.0 +1698319680000,0.8138,0.8139,0.813,0.8132,2885.0 +1698319740000,0.8128,0.8137,0.8121,0.8136,6315.0 +1698319800000,0.8137,0.8137,0.812,0.8127,12735.0 +1698319860000,0.8122,0.8129,0.8118,0.8126,8816.0 +1698319920000,0.8129,0.8138,0.8122,0.8133,20412.0 +1698319980000,0.8129,0.8131,0.8125,0.8127,14676.0 +1698320040000,0.813,0.8141,0.8128,0.814,5912.0 +1698320100000,0.8136,0.8136,0.8122,0.8126,20405.0 +1698320160000,0.8129,0.813,0.8113,0.8113,7894.0 +1698320220000,0.8111,0.8115,0.808,0.811,38458.0 +1698320280000,0.8112,0.8112,0.8085,0.8085,5780.0 +1698320340000,0.8083,0.8088,0.8053,0.8055,16618.0 +1698320400000,0.8051,0.8072,0.8048,0.806,20487.0 +1698320460000,0.8053,0.8071,0.8042,0.8053,32463.0 +1698320520000,0.8052,0.8054,0.8022,0.8025,26955.0 +1698320580000,0.8023,0.8046,0.8009,0.8044,10666.0 +1698320640000,0.8045,0.8061,0.804,0.804,24564.0 +1698320700000,0.8042,0.8072,0.8041,0.8047,27135.0 +1698320760000,0.8047,0.8069,0.802,0.8069,40348.0 +1698320820000,0.8069,0.8079,0.8049,0.8049,12951.0 +1698320880000,0.8051,0.8059,0.8043,0.8046,9449.0 +1698320940000,0.8046,0.8048,0.8022,0.8035,9079.0 +1698321000000,0.8041,0.8062,0.8026,0.8039,13448.0 +1698321060000,0.8046,0.8056,0.8042,0.8053,6302.0 +1698321120000,0.8052,0.8068,0.8049,0.8068,3679.0 +1698321180000,0.8067,0.8082,0.8061,0.8081,7305.0 +1698321240000,0.8077,0.8086,0.8077,0.8086,1536.0 +1698321300000,0.8086,0.8094,0.8081,0.8086,15215.0 +1698321360000,0.8087,0.81,0.8087,0.81,2774.0 +1698321420000,0.8101,0.8115,0.8101,0.8108,5791.0 +1698321480000,0.8108,0.8114,0.8108,0.8111,5572.0 +1698321540000,0.8111,0.8119,0.8111,0.8117,10989.0 +1698321600000,0.8116,0.8128,0.8113,0.8125,17819.0 +1698321660000,0.8122,0.8128,0.8119,0.812,7802.0 +1698321720000,0.8121,0.8129,0.812,0.8126,6929.0 +1698321780000,0.8127,0.814,0.8125,0.8134,8592.0 +1698321840000,0.8133,0.8139,0.8121,0.8134,23705.0 +1698321900000,0.8134,0.814,0.8128,0.8133,2410.0 +1698321960000,0.8131,0.8138,0.8125,0.8128,6795.0 +1698322020000,0.8127,0.8141,0.8126,0.8134,3025.0 +1698322080000,0.8139,0.8148,0.8136,0.8148,4600.0 +1698322140000,0.8145,0.8151,0.8142,0.8148,647.0 +1698322200000,0.8149,0.8167,0.8149,0.8161,9221.0 +1698322260000,0.8158,0.8166,0.8154,0.8165,1556.0 +1698322320000,0.8166,0.8167,0.8155,0.8159,8844.0 +1698322380000,0.8157,0.8166,0.8156,0.8166,5582.0 +1698322440000,0.8163,0.8173,0.8162,0.8172,5106.0 +1698322500000,0.8172,0.8174,0.8168,0.8168,4858.0 +1698322560000,0.8165,0.8165,0.8145,0.8156,5603.0 +1698322620000,0.8154,0.816,0.815,0.815,2013.0 +1698322680000,0.8154,0.8159,0.8136,0.814,1784.0 +1698322740000,0.8137,0.8153,0.8136,0.8152,1586.0 +1698322800000,0.8152,0.8154,0.8146,0.8154,3291.0 +1698322860000,0.8148,0.8159,0.8148,0.8159,820.0 +1698322920000,0.8156,0.8159,0.8152,0.8152,1463.0 +1698322980000,0.8151,0.8155,0.8147,0.8154,4410.0 +1698323040000,0.8155,0.816,0.8154,0.816,409.0 +1698323100000,0.8159,0.8164,0.8154,0.8156,5964.0 +1698323160000,0.8156,0.8166,0.8155,0.8164,1893.0 +1698323220000,0.8166,0.817,0.816,0.8168,1959.0 +1698323280000,0.8168,0.8173,0.8166,0.8171,2420.0 +1698323340000,0.8167,0.8167,0.8154,0.8155,6093.0 +1698323400000,0.8153,0.8175,0.8151,0.8165,4923.0 +1698323460000,0.8164,0.8172,0.8158,0.817,6259.0 +1698323520000,0.8167,0.818,0.8165,0.8176,3889.0 +1698323580000,0.8177,0.8187,0.8176,0.8187,1663.0 +1698323640000,0.8186,0.8191,0.8184,0.8184,1940.0 +1698323700000,0.8182,0.8189,0.8172,0.8173,8238.0 +1698323760000,0.8172,0.819,0.8172,0.819,1466.0 +1698323820000,0.8186,0.8192,0.8179,0.8182,3475.0 +1698323880000,0.8179,0.8184,0.8176,0.8182,2238.0 +1698323940000,0.8178,0.8179,0.817,0.8175,1993.0 +1698324000000,0.8175,0.8184,0.8171,0.8179,2907.0 +1698324060000,0.818,0.8198,0.818,0.8196,11861.0 +1698324120000,0.8198,0.8211,0.8198,0.8201,14579.0 +1698324180000,0.8204,0.8208,0.8201,0.8203,1907.0 +1698324240000,0.8202,0.8205,0.818,0.8186,12413.0 +1698324300000,0.8189,0.819,0.8175,0.8179,2780.0 +1698324360000,0.8181,0.8188,0.818,0.818,1759.0 +1698324420000,0.8181,0.8187,0.8179,0.8184,1666.0 +1698324480000,0.8182,0.8182,0.8177,0.818,719.0 +1698324540000,0.8178,0.8178,0.8167,0.8168,1096.0 +1698324600000,0.8167,0.8179,0.8166,0.8178,5686.0 +1698324660000,0.8177,0.8184,0.8175,0.8184,1342.0 +1698324720000,0.8184,0.8194,0.8168,0.8175,9055.0 +1698324780000,0.8172,0.8177,0.8169,0.8169,2773.0 +1698324840000,0.817,0.8182,0.817,0.8182,2583.0 +1698324900000,0.8184,0.8194,0.8181,0.8194,1967.0 +1698324960000,0.8197,0.8197,0.8187,0.8191,1590.0 +1698325020000,0.8189,0.8192,0.8189,0.819,149.0 +1698325080000,0.8194,0.8197,0.8192,0.8197,172.0 +1698325140000,0.8194,0.8195,0.8185,0.8188,3024.0 +1698325200000,0.8188,0.8197,0.8188,0.8193,1425.0 +1698325260000,0.8193,0.8197,0.8189,0.8193,4755.0 +1698325320000,0.8192,0.82,0.8189,0.8194,5441.0 +1698325380000,0.8195,0.82,0.8191,0.8194,3334.0 +1698325440000,0.8195,0.8195,0.8191,0.8193,1481.0 +1698325500000,0.8193,0.8193,0.8187,0.8187,825.0 +1698325560000,0.8187,0.8187,0.8181,0.8184,3973.0 +1698325620000,0.8186,0.8187,0.8179,0.8179,1166.0 +1698325680000,0.8178,0.819,0.8178,0.819,1094.0 +1698325740000,0.819,0.819,0.8186,0.8186,314.0 +1698325800000,0.8187,0.819,0.8185,0.8188,971.0 +1698325860000,0.819,0.8201,0.819,0.82,806.0 +1698325920000,0.8201,0.8208,0.8201,0.8208,983.0 +1698325980000,0.8207,0.8207,0.8201,0.8205,309.0 +1698326040000,0.8201,0.8202,0.8193,0.8201,6514.0 +1698326100000,0.82,0.8206,0.8195,0.8206,1693.0 +1698326160000,0.8205,0.8216,0.8205,0.8215,13930.0 +1698326220000,0.8212,0.8212,0.8185,0.8188,28255.0 +1698326280000,0.8188,0.8191,0.8178,0.8179,1140.0 +1698326340000,0.8174,0.8174,0.8146,0.8162,60629.0 +1698326400000,0.8162,0.8172,0.816,0.816,6435.0 +1698326460000,0.8163,0.8178,0.8159,0.8159,27597.0 +1698326520000,0.8162,0.8167,0.8153,0.8155,14045.0 +1698326580000,0.8149,0.816,0.8148,0.8156,2277.0 +1698326640000,0.8157,0.816,0.8148,0.8154,10252.0 +1698326700000,0.8153,0.816,0.8153,0.8157,508.0 +1698326760000,0.8158,0.8159,0.8152,0.8155,762.0 +1698326820000,0.8155,0.8156,0.8149,0.8154,1856.0 +1698326880000,0.8155,0.8156,0.8155,0.8155,930.0 +1698326940000,0.8155,0.8158,0.8154,0.8157,677.0 +1698327000000,0.8154,0.8159,0.8148,0.8156,1713.0 +1698327060000,0.8159,0.8166,0.8158,0.8166,1060.0 +1698327120000,0.8167,0.8167,0.8155,0.8164,2893.0 +1698327180000,0.816,0.8168,0.8149,0.8149,3368.0 +1698327240000,0.8147,0.8155,0.8147,0.8147,3359.0 +1698327300000,0.8147,0.8151,0.8123,0.8123,20439.0 +1698327360000,0.8121,0.8123,0.8107,0.8112,27165.0 +1698327420000,0.8112,0.812,0.8109,0.8111,7059.0 +1698327480000,0.8114,0.8115,0.8105,0.8109,1240.0 +1698327540000,0.8106,0.8106,0.8094,0.8103,6221.0 +1698327600000,0.8103,0.8115,0.8101,0.8113,6559.0 +1698327660000,0.8109,0.8115,0.8105,0.8115,6027.0 +1698327720000,0.8118,0.815,0.8118,0.8144,23611.0 +1698327780000,0.8143,0.8152,0.8138,0.8149,22710.0 +1698327840000,0.8148,0.8173,0.8141,0.8148,48670.0 +1698327900000,0.815,0.8164,0.8142,0.8151,5044.0 +1698327960000,0.8151,0.8154,0.8147,0.8148,3179.0 +1698328020000,0.8145,0.8147,0.8128,0.8129,1815.0 +1698328080000,0.8127,0.813,0.8122,0.8128,1587.0 +1698328140000,0.8127,0.814,0.8122,0.8131,21353.0 +1698328200000,0.813,0.8134,0.8124,0.8124,2459.0 +1698328260000,0.8129,0.8134,0.8119,0.8124,13491.0 +1698328320000,0.8124,0.8133,0.812,0.8131,5060.0 +1698328380000,0.8128,0.8128,0.8121,0.8121,405.0 +1698328440000,0.8121,0.8121,0.8108,0.8113,8742.0 +1698328500000,0.8109,0.8109,0.8086,0.8086,23151.0 +1698328560000,0.8085,0.811,0.808,0.8095,31131.0 +1698328620000,0.8092,0.81,0.8073,0.808,21101.0 +1698328680000,0.8084,0.8086,0.8072,0.8073,7947.0 +1698328740000,0.8078,0.8096,0.8072,0.8077,24886.0 +1698328800000,0.8076,0.8086,0.8059,0.8084,19572.0 +1698328860000,0.8084,0.8084,0.8072,0.8081,9291.0 +1698328920000,0.8081,0.8088,0.8065,0.8081,9453.0 +1698328980000,0.8082,0.809,0.8082,0.809,5846.0 +1698329040000,0.8091,0.81,0.8089,0.8095,6606.0 +1698329100000,0.8099,0.8099,0.8091,0.8098,6005.0 +1698329160000,0.8099,0.8104,0.8099,0.8099,4920.0 +1698329220000,0.81,0.8108,0.81,0.8103,4781.0 +1698329280000,0.8104,0.8115,0.8104,0.8114,6720.0 +1698329340000,0.8111,0.8113,0.8107,0.8109,1474.0 +1698329400000,0.8112,0.8119,0.811,0.8118,3760.0 +1698329460000,0.8122,0.8129,0.8122,0.8128,451.0 +1698329520000,0.8128,0.8128,0.8116,0.8116,1920.0 +1698329580000,0.8119,0.8129,0.8117,0.8129,882.0 +1698329640000,0.813,0.8133,0.8123,0.8123,1948.0 +1698329700000,0.8123,0.8129,0.812,0.8126,2300.0 +1698329760000,0.8125,0.8125,0.8105,0.8116,18897.0 +1698329820000,0.8112,0.8114,0.8105,0.8105,84861.0 +1698329880000,0.8104,0.8104,0.8089,0.809,7682.0 +1698329940000,0.8091,0.8101,0.8091,0.8093,19055.0 +1698330000000,0.8094,0.8103,0.8085,0.8099,10269.0 +1698330060000,0.8099,0.8102,0.8097,0.8097,1011.0 +1698330120000,0.8099,0.81,0.8075,0.8075,12469.0 +1698330180000,0.8073,0.8074,0.8032,0.8036,31730.0 +1698330240000,0.8034,0.8062,0.8023,0.8052,31525.0 +1698330300000,0.8058,0.8066,0.8045,0.8052,6905.0 +1698330360000,0.8061,0.8064,0.8051,0.8056,7752.0 +1698330420000,0.8061,0.8068,0.8045,0.8056,21384.0 +1698330480000,0.8057,0.8072,0.8046,0.8072,4079.0 +1698330540000,0.8069,0.8069,0.806,0.8065,985.0 +1698330600000,0.8067,0.8078,0.8029,0.8029,10731.0 +1698330660000,0.8029,0.8046,0.7991,0.8024,63329.0 +1698330720000,0.8021,0.8024,0.7935,0.7987,68095.0 +1698330780000,0.7986,0.8,0.7976,0.7985,34838.0 +1698330840000,0.7983,0.7993,0.7953,0.7953,12000.0 +1698330900000,0.7956,0.7983,0.7933,0.7945,41960.0 +1698330960000,0.7943,0.7981,0.7941,0.7968,78760.0 +1698331020000,0.7972,0.798,0.7959,0.7969,32357.0 +1698331080000,0.7965,0.7966,0.78,0.7889,223794.0 +1698331140000,0.7888,0.7905,0.7863,0.7874,108742.0 +1698331200000,0.7876,0.7897,0.7853,0.7895,86462.0 +1698331260000,0.7897,0.7918,0.7897,0.7914,23745.0 +1698331320000,0.7913,0.7915,0.7889,0.7912,36241.0 +1698331380000,0.7909,0.793,0.7906,0.7914,15681.0 +1698331440000,0.7912,0.7938,0.791,0.7916,21704.0 +1698331500000,0.7911,0.7947,0.791,0.7934,14121.0 +1698331560000,0.7934,0.794,0.7912,0.7925,26520.0 +1698331620000,0.7925,0.7945,0.792,0.7945,5830.0 +1698331680000,0.7945,0.7965,0.7945,0.796,13873.0 +1698331740000,0.7958,0.8002,0.795,0.7999,55011.0 +1698331800000,0.8002,0.8006,0.7998,0.7998,14575.0 +1698331860000,0.8003,0.8023,0.8002,0.8014,55955.0 +1698331920000,0.8018,0.8019,0.7993,0.7995,37880.0 +1698331980000,0.8,0.8003,0.7989,0.8001,11820.0 +1698332040000,0.8003,0.8023,0.7987,0.8021,61774.0 +1698332100000,0.8022,0.8032,0.8011,0.803,30532.0 +1698332160000,0.8031,0.804,0.8026,0.8036,30280.0 +1698332220000,0.8037,0.8042,0.8035,0.8035,5314.0 +1698332280000,0.8033,0.8041,0.8027,0.8033,15606.0 +1698332340000,0.8033,0.8036,0.8004,0.802,45424.0 +1698332400000,0.802,0.8024,0.799,0.8017,30271.0 +1698332460000,0.8016,0.8016,0.8003,0.8013,12149.0 +1698332520000,0.8013,0.8013,0.7975,0.7976,26497.0 +1698332580000,0.7974,0.7977,0.7959,0.7969,20348.0 +1698332640000,0.7971,0.7971,0.7951,0.7964,11934.0 +1698332700000,0.7963,0.7968,0.7941,0.7946,24896.0 +1698332760000,0.7951,0.7976,0.7946,0.797,15824.0 +1698332820000,0.7972,0.7974,0.7941,0.7956,19070.0 +1698332880000,0.7953,0.7967,0.7948,0.7963,10167.0 +1698332940000,0.7967,0.7972,0.7959,0.7967,8590.0 +1698333000000,0.7969,0.7993,0.7969,0.7977,14349.0 +1698333060000,0.7976,0.7983,0.7968,0.7981,5812.0 +1698333120000,0.7981,0.7989,0.7974,0.7989,19908.0 +1698333180000,0.7989,0.7989,0.7972,0.7979,5798.0 +1698333240000,0.7979,0.7979,0.7962,0.7965,7840.0 +1698333300000,0.7965,0.797,0.793,0.793,32799.0 +1698333360000,0.7932,0.794,0.7921,0.7924,12778.0 +1698333420000,0.7923,0.7941,0.7912,0.7927,20525.0 +1698333480000,0.7926,0.7934,0.7911,0.7922,17022.0 +1698333540000,0.7922,0.793,0.791,0.7919,7524.0 +1698333600000,0.7919,0.7936,0.7916,0.7927,11691.0 +1698333660000,0.793,0.7934,0.7918,0.7927,20860.0 +1698333720000,0.7931,0.7943,0.7929,0.7935,14039.0 +1698333780000,0.7934,0.7939,0.791,0.7925,13867.0 +1698333840000,0.7926,0.7939,0.7921,0.7939,5236.0 +1698333900000,0.7938,0.7938,0.7909,0.7915,5355.0 +1698333960000,0.7914,0.7923,0.7906,0.7917,14652.0 +1698334020000,0.7914,0.7923,0.7891,0.7899,17137.0 +1698334080000,0.7899,0.7914,0.7896,0.7911,9423.0 +1698334140000,0.7913,0.7916,0.7895,0.791,10996.0 +1698334200000,0.7915,0.7922,0.7885,0.7895,27417.0 +1698334260000,0.7893,0.7926,0.7892,0.7917,12753.0 +1698334320000,0.792,0.7943,0.7918,0.7943,7384.0 +1698334380000,0.7946,0.7952,0.7932,0.7945,6775.0 +1698334440000,0.7943,0.7964,0.7941,0.796,8951.0 +1698334500000,0.7964,0.7967,0.7946,0.7955,18475.0 +1698334560000,0.7955,0.7973,0.7951,0.7969,12014.0 +1698334620000,0.7971,0.7981,0.7962,0.7973,32536.0 +1698334680000,0.7973,0.7981,0.7973,0.7981,12370.0 +1698334740000,0.7981,0.7998,0.7978,0.7983,22125.0 +1698334800000,0.7984,0.7993,0.7984,0.7984,19899.0 +1698334860000,0.7986,0.7989,0.7962,0.7969,23490.0 +1698334920000,0.7971,0.7971,0.7955,0.7956,10655.0 +1698334980000,0.7957,0.7957,0.7946,0.7953,4984.0 +1698335040000,0.7949,0.7949,0.7927,0.7933,26719.0 +1698335100000,0.7932,0.7951,0.7926,0.7945,27849.0 +1698335160000,0.7946,0.7956,0.794,0.7951,8039.0 +1698335220000,0.7953,0.7969,0.7953,0.7966,3942.0 +1698335280000,0.7966,0.7981,0.7965,0.7978,3784.0 +1698335340000,0.798,0.7998,0.798,0.7991,7953.0 +1698335400000,0.7989,0.7993,0.7981,0.7986,11067.0 +1698335460000,0.7991,0.7997,0.7989,0.7992,2984.0 +1698335520000,0.7994,0.7996,0.7956,0.7967,56510.0 +1698335580000,0.7968,0.7971,0.7966,0.7971,2421.0 +1698335640000,0.7972,0.7981,0.7967,0.7973,8628.0 +1698335700000,0.7971,0.7984,0.796,0.7984,5267.0 +1698335760000,0.7982,0.7995,0.7975,0.7988,12116.0 +1698335820000,0.7986,0.7994,0.7981,0.7987,6127.0 +1698335880000,0.799,0.7995,0.7986,0.7993,6498.0 +1698335940000,0.7992,0.7994,0.7984,0.7991,4661.0 +1698336000000,0.799,0.799,0.7978,0.7986,9302.0 +1698336060000,0.7989,0.8004,0.7986,0.8004,4527.0 +1698336120000,0.8004,0.8017,0.7995,0.8016,14266.0 +1698336180000,0.8017,0.802,0.8013,0.8018,2651.0 +1698336240000,0.8019,0.8025,0.8016,0.8016,5988.0 +1698336300000,0.8011,0.8024,0.8004,0.8015,3908.0 +1698336360000,0.8019,0.8019,0.7972,0.7976,21735.0 +1698336420000,0.7976,0.7983,0.7967,0.7969,10257.0 +1698336480000,0.7969,0.7976,0.7963,0.7974,1389.0 +1698336540000,0.797,0.7982,0.7967,0.797,1416.0 +1698336600000,0.7972,0.7982,0.7968,0.7976,10042.0 +1698336660000,0.7978,0.7985,0.7961,0.7965,6861.0 +1698336720000,0.7963,0.7978,0.7959,0.7974,4267.0 +1698336780000,0.7973,0.7973,0.7967,0.797,1206.0 +1698336840000,0.7969,0.7974,0.7965,0.7973,604.0 +1698336900000,0.7975,0.7983,0.7969,0.7975,6326.0 +1698336960000,0.7975,0.7999,0.7975,0.7995,2936.0 +1698337020000,0.7995,0.8008,0.7993,0.8004,5667.0 +1698337080000,0.8007,0.8023,0.8007,0.8023,2955.0 +1698337140000,0.8021,0.8021,0.8,0.8,4242.0 +1698337200000,0.7994,0.7994,0.7966,0.7973,8083.0 +1698337260000,0.7973,0.7982,0.7947,0.7955,15349.0 +1698337320000,0.7958,0.7963,0.7956,0.7961,5818.0 +1698337380000,0.7956,0.7969,0.7952,0.7967,2766.0 +1698337440000,0.7968,0.7968,0.7952,0.7956,4511.0 +1698337500000,0.7954,0.7954,0.7933,0.7937,24075.0 +1698337560000,0.7934,0.7963,0.7929,0.796,19077.0 +1698337620000,0.7958,0.7983,0.7951,0.7983,9256.0 +1698337680000,0.7982,0.7995,0.7979,0.798,7808.0 +1698337740000,0.7977,0.7982,0.797,0.7982,3416.0 +1698337800000,0.7983,0.7995,0.7971,0.7995,7004.0 +1698337860000,0.7995,0.8002,0.7985,0.7989,8149.0 +1698337920000,0.799,0.7993,0.7979,0.799,535.0 +1698337980000,0.7991,0.7994,0.7939,0.7942,7675.0 +1698338040000,0.7943,0.7969,0.7936,0.796,7337.0 +1698338100000,0.7959,0.7982,0.7949,0.7982,9615.0 +1698338160000,0.7983,0.7987,0.7958,0.7966,7212.0 +1698338220000,0.7964,0.7984,0.7958,0.7964,8367.0 +1698338280000,0.7966,0.7971,0.796,0.7966,6554.0 +1698338340000,0.7964,0.7978,0.7961,0.7965,8134.0 +1698338400000,0.7966,0.7973,0.7958,0.7966,9935.0 +1698338460000,0.7964,0.7969,0.7962,0.7969,5839.0 +1698338520000,0.797,0.797,0.7954,0.7963,5253.0 +1698338580000,0.7963,0.7974,0.795,0.796,7591.0 +1698338640000,0.796,0.796,0.7949,0.7954,2598.0 +1698338700000,0.7955,0.7966,0.7951,0.7963,4994.0 +1698338760000,0.7963,0.7976,0.7955,0.7955,9645.0 +1698338820000,0.7954,0.7968,0.7952,0.7961,5161.0 +1698338880000,0.7962,0.798,0.7961,0.7977,5479.0 +1698338940000,0.7974,0.7974,0.7966,0.7966,1987.0 +1698339000000,0.7964,0.7964,0.7935,0.7935,4895.0 +1698339060000,0.7933,0.7941,0.7919,0.7933,10520.0 +1698339120000,0.7933,0.7933,0.7919,0.7929,26635.0 +1698339180000,0.7932,0.7945,0.7925,0.7935,7422.0 +1698339240000,0.7934,0.7935,0.7923,0.7924,6726.0 +1698339300000,0.7927,0.794,0.7926,0.7936,10126.0 +1698339360000,0.7936,0.7948,0.7924,0.7948,3510.0 +1698339420000,0.7947,0.7953,0.7925,0.7931,6633.0 +1698339480000,0.7933,0.7937,0.7925,0.7935,2406.0 +1698339540000,0.7932,0.7934,0.7926,0.7932,2770.0 +1698339600000,0.7933,0.794,0.7925,0.7936,10607.0 +1698339660000,0.7936,0.7937,0.7919,0.7928,5584.0 +1698339720000,0.7929,0.7955,0.7929,0.7951,4335.0 +1698339780000,0.7952,0.7953,0.793,0.7941,14340.0 +1698339840000,0.794,0.7954,0.7936,0.7948,8147.0 +1698339900000,0.7948,0.7954,0.7945,0.7951,7178.0 +1698339960000,0.7953,0.7978,0.7953,0.7972,4438.0 +1698340020000,0.7971,0.7972,0.7965,0.7967,4225.0 +1698340080000,0.7969,0.7983,0.7969,0.7983,5590.0 +1698340140000,0.7978,0.7982,0.7977,0.7982,3098.0 +1698340200000,0.7983,0.7994,0.7983,0.7989,6896.0 +1698340260000,0.7988,0.8,0.7985,0.7991,1192.0 +1698340320000,0.7995,0.8003,0.7988,0.7995,7758.0 +1698340380000,0.7993,0.7994,0.799,0.7994,538.0 +1698340440000,0.7998,0.7998,0.7988,0.799,2713.0 +1698340500000,0.7992,0.7999,0.7989,0.7989,6043.0 +1698340560000,0.7983,0.7995,0.7977,0.7995,2785.0 +1698340620000,0.7996,0.801,0.7996,0.8007,13639.0 +1698340680000,0.8007,0.8032,0.8007,0.8032,29731.0 +1698340740000,0.8027,0.8028,0.8017,0.8017,8031.0 +1698340800000,0.8013,0.8013,0.8006,0.8006,1781.0 +1698340860000,0.8005,0.8016,0.8005,0.8016,7151.0 +1698340920000,0.8016,0.8016,0.8007,0.8011,4132.0 +1698340980000,0.8012,0.8015,0.8011,0.8014,897.0 +1698341040000,0.801,0.8011,0.8006,0.8006,1413.0 +1698341100000,0.8007,0.8011,0.8007,0.8008,1369.0 +1698341160000,0.8007,0.8017,0.8006,0.8017,2505.0 +1698341220000,0.8013,0.8013,0.8004,0.8009,1375.0 +1698341280000,0.8005,0.8009,0.8004,0.8007,247.0 +1698341340000,0.8007,0.801,0.8007,0.801,448.0 +1698341400000,0.801,0.801,0.7996,0.8004,4492.0 +1698341460000,0.8004,0.8014,0.8003,0.8003,3642.0 +1698341520000,0.8,0.801,0.7992,0.8007,31007.0 +1698341580000,0.8003,0.8005,0.7999,0.8002,1695.0 +1698341640000,0.8002,0.8008,0.8002,0.8008,335.0 +1698341700000,0.8005,0.8009,0.8002,0.8004,268.0 +1698341760000,0.8004,0.8004,0.7987,0.7988,2347.0 +1698341820000,0.7985,0.7994,0.7985,0.7993,2220.0 +1698341880000,0.7994,0.8007,0.7994,0.8007,2210.0 +1698341940000,0.8004,0.8006,0.8001,0.8003,901.0 +1698342000000,0.8008,0.8011,0.8001,0.8001,2795.0 +1698342060000,0.8001,0.801,0.8001,0.801,10418.0 +1698342120000,0.8009,0.8009,0.8005,0.8005,228.0 +1698342180000,0.8004,0.8004,0.8004,0.8004,489.0 +1698342240000,0.8006,0.8012,0.8004,0.8011,1024.0 +1698342300000,0.8009,0.8017,0.8007,0.8017,1276.0 +1698342360000,0.8016,0.8027,0.8016,0.8027,469.0 +1698342420000,0.8024,0.8034,0.8022,0.8027,1064.0 +1698342480000,0.8025,0.8043,0.8025,0.8035,4898.0 +1698342540000,0.8035,0.8042,0.8032,0.8037,1760.0 +1698342600000,0.8036,0.8042,0.8035,0.8042,1618.0 +1698342660000,0.8041,0.8042,0.8037,0.8037,1917.0 +1698342720000,0.8039,0.8041,0.8038,0.8039,2743.0 +1698342780000,0.8035,0.804,0.8035,0.804,690.0 +1698342840000,0.804,0.8046,0.8038,0.804,528.0 +1698342900000,0.804,0.8048,0.8038,0.8048,1120.0 +1698342960000,0.8048,0.8054,0.8044,0.8045,2784.0 +1698343020000,0.8049,0.8054,0.8046,0.8054,2594.0 +1698343080000,0.8054,0.8057,0.8051,0.8055,1596.0 +1698343140000,0.8054,0.8056,0.8053,0.8056,745.0 +1698343200000,0.8054,0.8057,0.8051,0.8052,3294.0 +1698343260000,0.8056,0.8059,0.8054,0.8055,1567.0 +1698343320000,0.8054,0.8059,0.8054,0.8054,984.0 +1698343380000,0.8056,0.8056,0.8051,0.8055,6247.0 +1698343440000,0.8057,0.806,0.8055,0.806,3106.0 +1698343500000,0.8061,0.8061,0.8058,0.8058,703.0 +1698343560000,0.8057,0.8057,0.8041,0.8046,8717.0 +1698343620000,0.8045,0.8048,0.8044,0.8048,1488.0 +1698343680000,0.8043,0.8047,0.8042,0.8047,1651.0 +1698343740000,0.8046,0.8046,0.804,0.804,678.0 +1698343800000,0.8038,0.8045,0.8035,0.8045,2668.0 +1698343860000,0.805,0.8051,0.8048,0.8048,596.0 +1698343920000,0.8045,0.8049,0.8045,0.8049,432.0 +1698343980000,0.8051,0.8053,0.8045,0.805,6334.0 +1698344040000,0.8047,0.8051,0.8045,0.8051,967.0 +1698344100000,0.8051,0.8051,0.8047,0.8048,1300.0 +1698344160000,0.8047,0.8047,0.8029,0.8031,23294.0 +1698344220000,0.8025,0.8028,0.8017,0.8028,4336.0 +1698344280000,0.8028,0.803,0.8019,0.8029,2432.0 +1698344340000,0.8029,0.8029,0.8017,0.8019,1605.0 +1698344400000,0.8021,0.8033,0.8021,0.8029,1430.0 +1698344460000,0.8024,0.803,0.8023,0.8029,1364.0 +1698344520000,0.8025,0.8026,0.8025,0.8026,314.0 +1698344580000,0.8026,0.803,0.8024,0.8025,6943.0 +1698344640000,0.8024,0.8027,0.802,0.802,1359.0 +1698344700000,0.8019,0.8029,0.8018,0.802,1243.0 +1698344760000,0.8019,0.8028,0.8019,0.8027,6558.0 +1698344820000,0.8025,0.8025,0.8018,0.8018,207.0 +1698344880000,0.802,0.8023,0.8009,0.8017,16003.0 +1698344940000,0.8015,0.8019,0.8015,0.8018,528.0 +1698345000000,0.802,0.8024,0.8015,0.8024,11062.0 +1698345060000,0.8031,0.8031,0.8022,0.8022,3255.0 +1698345120000,0.8023,0.8027,0.8017,0.8027,4678.0 +1698345180000,0.8025,0.8035,0.8024,0.8026,7445.0 +1698345240000,0.8027,0.8034,0.8027,0.8029,3069.0 +1698345300000,0.8031,0.8033,0.802,0.8024,21145.0 +1698345360000,0.8025,0.8031,0.8025,0.803,2280.0 +1698345420000,0.803,0.8033,0.8025,0.8025,726.0 +1698345480000,0.8026,0.803,0.8025,0.8026,1076.0 +1698345540000,0.8027,0.8027,0.8023,0.8027,647.0 +1698345600000,0.8029,0.8031,0.8019,0.802,1676.0 +1698345660000,0.802,0.8033,0.802,0.8033,4239.0 +1698345720000,0.8032,0.8032,0.803,0.803,1188.0 +1698345780000,0.8029,0.8029,0.8021,0.8024,1067.0 +1698345840000,0.8024,0.8027,0.8018,0.8018,706.0 +1698345900000,0.8016,0.8027,0.8016,0.8019,1578.0 +1698345960000,0.8023,0.8024,0.8017,0.8017,450.0 +1698346020000,0.802,0.8025,0.8017,0.8024,889.0 +1698346080000,0.8024,0.8024,0.8018,0.8018,123.0 +1698346140000,0.8017,0.8017,0.8008,0.8008,2251.0 +1698346200000,0.801,0.8016,0.8005,0.8014,7078.0 +1698346260000,0.8015,0.8016,0.8009,0.8009,927.0 +1698346320000,0.8008,0.8008,0.8,0.8006,3735.0 +1698346380000,0.8006,0.8006,0.8002,0.8004,4639.0 +1698346440000,0.8003,0.8006,0.7999,0.8006,1989.0 +1698346500000,0.8007,0.8009,0.8003,0.8009,1281.0 +1698346560000,0.801,0.8014,0.8007,0.8007,2760.0 +1698346620000,0.8007,0.801,0.8005,0.801,1433.0 +1698346680000,0.8005,0.801,0.8001,0.8001,1259.0 +1698346740000,0.8004,0.8004,0.8003,0.8003,422.0 +1698346800000,0.8002,0.8003,0.7993,0.8001,10405.0 +1698346860000,0.8001,0.8001,0.7992,0.7996,2892.0 +1698346920000,0.7996,0.8001,0.7994,0.8001,6726.0 +1698346980000,0.8003,0.8016,0.8003,0.8016,717.0 +1698347040000,0.8015,0.8023,0.8015,0.8023,1596.0 +1698347100000,0.8019,0.8032,0.801,0.8021,6199.0 +1698347160000,0.8021,0.8021,0.8011,0.8011,4062.0 +1698347220000,0.801,0.8015,0.801,0.8013,533.0 +1698347280000,0.8015,0.8019,0.8012,0.8012,948.0 +1698347340000,0.8013,0.8021,0.8013,0.8021,231.0 +1698347400000,0.8019,0.8019,0.8016,0.8017,619.0 +1698347460000,0.8016,0.8017,0.8012,0.8012,823.0 +1698347520000,0.801,0.8015,0.8008,0.8015,830.0 +1698347580000,0.801,0.801,0.8008,0.801,297.0 +1698347640000,0.8008,0.8008,0.8006,0.8006,31.0 +1698347700000,0.8007,0.8013,0.8007,0.8013,1366.0 +1698347760000,0.8015,0.8026,0.8015,0.8017,3949.0 +1698347820000,0.8017,0.8019,0.8014,0.8014,322.0 +1698347880000,0.8015,0.8022,0.8015,0.8019,1244.0 +1698347940000,0.8019,0.8024,0.8019,0.8024,156.0 +1698348000000,0.8024,0.8037,0.8023,0.803,5044.0 +1698348060000,0.803,0.803,0.8027,0.8027,520.0 +1698348120000,0.8023,0.8023,0.802,0.802,348.0 +1698348180000,0.8019,0.8019,0.8014,0.8014,345.0 +1698348240000,0.8015,0.8015,0.8012,0.8013,1355.0 +1698348300000,0.8013,0.8017,0.8009,0.8013,2040.0 +1698348360000,0.8014,0.8015,0.8011,0.8015,798.0 +1698348420000,0.8014,0.8017,0.8014,0.8015,245.0 +1698348480000,0.8013,0.8013,0.8009,0.8009,635.0 +1698348540000,0.8008,0.8008,0.8006,0.8006,992.0 +1698348600000,0.8005,0.801,0.8005,0.801,1191.0 +1698348660000,0.8008,0.8014,0.8008,0.8013,300.0 +1698348720000,0.8009,0.8009,0.8006,0.8006,207.0 +1698348780000,0.8007,0.8016,0.8005,0.801,3133.0 +1698348840000,0.8004,0.8004,0.7997,0.8004,3308.0 +1698348900000,0.7998,0.8014,0.7998,0.8014,2485.0 +1698348960000,0.8016,0.8025,0.8016,0.8018,9601.0 +1698349020000,0.8017,0.8017,0.8012,0.8013,1095.0 +1698349080000,0.8018,0.8027,0.8018,0.8027,467.0 +1698349140000,0.8024,0.8026,0.8021,0.8026,185.0 +1698349200000,0.8029,0.8032,0.8026,0.8032,490.0 +1698349260000,0.8032,0.8038,0.8032,0.8034,8023.0 +1698349320000,0.8032,0.8042,0.8032,0.8039,951.0 +1698349380000,0.8042,0.8046,0.8039,0.8045,8440.0 +1698349440000,0.8044,0.8046,0.8044,0.8045,730.0 +1698349500000,0.8044,0.8048,0.8044,0.8046,1082.0 +1698349560000,0.8048,0.8053,0.8045,0.8051,1695.0 +1698349620000,0.8051,0.8054,0.8049,0.8051,1607.0 +1698349680000,0.8051,0.8061,0.8051,0.8056,3268.0 +1698349740000,0.8056,0.8058,0.8053,0.8053,1880.0 +1698349800000,0.8051,0.8058,0.805,0.8052,855.0 +1698349860000,0.8051,0.8051,0.8044,0.8045,5906.0 +1698349920000,0.8045,0.8045,0.8042,0.8042,500.0 +1698349980000,0.8039,0.805,0.8039,0.8043,3394.0 +1698350040000,0.8047,0.8047,0.8042,0.8044,764.0 +1698350100000,0.8042,0.8048,0.8039,0.8042,2894.0 +1698350160000,0.8046,0.8046,0.8043,0.8043,886.0 +1698350220000,0.8041,0.8043,0.8039,0.804,947.0 +1698350280000,0.8039,0.8041,0.8029,0.8029,2463.0 +1698350340000,0.8033,0.8048,0.8032,0.8032,4189.0 +1698350400000,0.8029,0.8035,0.8025,0.8025,4270.0 +1698350460000,0.8029,0.8038,0.802,0.802,8408.0 +1698350520000,0.8019,0.8049,0.8018,0.8046,9468.0 +1698350580000,0.8045,0.8045,0.8033,0.8042,3211.0 +1698350640000,0.8042,0.8061,0.8042,0.8053,6323.0 +1698350700000,0.8053,0.8068,0.8049,0.8062,9272.0 +1698350760000,0.8064,0.8064,0.8054,0.8056,1717.0 +1698350820000,0.806,0.8063,0.8059,0.8063,733.0 +1698350880000,0.8062,0.8071,0.8054,0.8056,2460.0 +1698350940000,0.8056,0.8066,0.8056,0.8062,1157.0 +1698351000000,0.8062,0.8067,0.806,0.8062,1585.0 +1698351060000,0.806,0.8071,0.806,0.8065,1774.0 +1698351120000,0.8065,0.8074,0.8064,0.8069,1751.0 +1698351180000,0.807,0.8073,0.8065,0.8073,1230.0 +1698351240000,0.8071,0.8072,0.807,0.8072,4354.0 +1698351300000,0.8073,0.8076,0.8066,0.8066,2196.0 +1698351360000,0.8064,0.8064,0.8064,0.8064,16.0 +1698351420000,0.8065,0.8073,0.8064,0.8073,2032.0 +1698351480000,0.8072,0.8083,0.8068,0.807,24837.0 +1698351540000,0.807,0.8088,0.807,0.8072,22218.0 +1698351600000,0.8072,0.8114,0.807,0.8107,71328.0 +1698351660000,0.8107,0.8107,0.8078,0.8083,32321.0 +1698351720000,0.8088,0.812,0.8088,0.8107,48201.0 +1698351780000,0.8105,0.8143,0.8098,0.8129,81444.0 +1698351840000,0.8131,0.8152,0.8123,0.8146,60229.0 +1698351900000,0.8141,0.8157,0.8117,0.8132,41475.0 +1698351960000,0.8132,0.8132,0.8121,0.8124,15438.0 +1698352020000,0.812,0.8124,0.8118,0.8124,11242.0 +1698352080000,0.8124,0.8125,0.8121,0.8123,12291.0 +1698352140000,0.8121,0.8129,0.812,0.8122,4409.0 +1698352200000,0.8123,0.8123,0.8112,0.8112,6075.0 +1698352260000,0.8112,0.8113,0.8099,0.8099,9490.0 +1698352320000,0.8099,0.8099,0.8092,0.8093,8207.0 +1698352380000,0.8095,0.8102,0.8092,0.8095,3787.0 +1698352440000,0.8093,0.8093,0.8082,0.8082,1874.0 +1698352500000,0.8083,0.8093,0.8082,0.8082,6153.0 +1698352560000,0.8085,0.8088,0.808,0.8082,2871.0 +1698352620000,0.8081,0.8082,0.808,0.8082,2120.0 +1698352680000,0.8083,0.8086,0.8079,0.8079,6163.0 +1698352740000,0.8083,0.8083,0.8082,0.8083,967.0 +1698352800000,0.8083,0.8087,0.8082,0.8087,1063.0 +1698352860000,0.8087,0.8087,0.8082,0.8082,230.0 +1698352920000,0.8085,0.8088,0.8085,0.8088,964.0 +1698352980000,0.8092,0.8092,0.8089,0.8089,2907.0 +1698353040000,0.8089,0.8089,0.8089,0.8089,188.0 +1698353100000,0.8091,0.8095,0.8089,0.8089,1925.0 +1698353160000,0.8089,0.8089,0.8083,0.8084,2922.0 +1698353220000,0.8081,0.8094,0.808,0.809,1729.0 +1698353280000,0.8088,0.8089,0.8088,0.8089,401.0 +1698353340000,0.8089,0.8092,0.8089,0.8092,117.0 +1698353400000,0.8091,0.8091,0.8088,0.8091,1774.0 +1698353460000,0.8092,0.8096,0.8092,0.8096,704.0 +1698353520000,0.8099,0.8101,0.8095,0.8095,711.0 +1698353580000,0.8097,0.8102,0.8097,0.8102,552.0 +1698353640000,0.8101,0.8101,0.81,0.8101,259.0 +1698353700000,0.81,0.8108,0.8096,0.8108,2042.0 +1698353760000,0.8108,0.8109,0.8104,0.8104,989.0 +1698353820000,0.8107,0.8108,0.8106,0.8106,538.0 +1698353880000,0.8107,0.811,0.8104,0.8108,1543.0 +1698353940000,0.8107,0.8107,0.81,0.8103,8550.0 +1698354000000,0.8102,0.8105,0.8082,0.8084,4767.0 +1698354060000,0.8083,0.8105,0.8083,0.8102,2877.0 +1698354120000,0.8097,0.8098,0.8089,0.8089,714.0 +1698354180000,0.8085,0.8086,0.8083,0.8084,1823.0 +1698354240000,0.8083,0.8083,0.8072,0.8082,17703.0 +1698354300000,0.8081,0.8087,0.8079,0.8087,1728.0 +1698354360000,0.8086,0.8093,0.8085,0.8091,4065.0 +1698354420000,0.809,0.8098,0.809,0.8091,2395.0 +1698354480000,0.8094,0.8096,0.8094,0.8095,488.0 +1698354540000,0.8095,0.8103,0.8095,0.81,1499.0 +1698354600000,0.81,0.8107,0.8099,0.8107,1536.0 +1698354660000,0.8104,0.8109,0.8101,0.8103,2066.0 +1698354720000,0.8102,0.8108,0.8102,0.8108,1146.0 +1698354780000,0.8105,0.8105,0.8105,0.8105,332.0 +1698354840000,0.8103,0.8104,0.8103,0.8104,474.0 +1698354900000,0.8104,0.8104,0.81,0.81,1380.0 +1698354960000,0.8097,0.8097,0.8081,0.8081,2087.0 +1698355020000,0.8081,0.809,0.8077,0.809,8273.0 +1698355080000,0.8091,0.8091,0.8083,0.8085,1399.0 +1698355140000,0.8086,0.8093,0.8086,0.8093,1515.0 +1698355200000,0.8087,0.8089,0.8085,0.8085,1092.0 +1698355260000,0.8084,0.8084,0.808,0.8084,6541.0 +1698355320000,0.8083,0.8083,0.8077,0.8077,994.0 +1698355380000,0.8076,0.808,0.8076,0.8078,151.0 +1698355440000,0.8075,0.8082,0.8075,0.8082,487.0 +1698355500000,0.8081,0.8081,0.8077,0.808,951.0 +1698355560000,0.8082,0.8087,0.8082,0.8085,2547.0 +1698355620000,0.8085,0.8086,0.8083,0.8085,1950.0 +1698355680000,0.809,0.8091,0.809,0.809,109.0 +1698355740000,0.8091,0.8094,0.809,0.8093,264.0 +1698355800000,0.8093,0.8096,0.8091,0.8091,6197.0 +1698355860000,0.8091,0.8091,0.8088,0.8088,696.0 +1698355920000,0.8086,0.8086,0.8084,0.8085,1039.0 +1698355980000,0.8083,0.8083,0.8071,0.8073,1980.0 +1698356040000,0.807,0.8072,0.8066,0.8068,11278.0 +1698356100000,0.8067,0.8067,0.8064,0.8064,2107.0 +1698356160000,0.8064,0.8068,0.8064,0.8068,3136.0 +1698356220000,0.8066,0.8072,0.8066,0.807,1437.0 +1698356280000,0.8071,0.8089,0.8071,0.8084,3997.0 +1698356340000,0.8081,0.8082,0.8081,0.8082,136.0 +1698356400000,0.8082,0.8082,0.8082,0.8082,107.0 +1698356460000,0.8083,0.8085,0.8083,0.8084,376.0 +1698356520000,0.8083,0.8089,0.8081,0.8089,1021.0 +1698356580000,0.8085,0.8085,0.8082,0.8082,499.0 +1698356640000,0.8084,0.8084,0.8077,0.8079,786.0 +1698356700000,0.8078,0.8083,0.8077,0.8082,1436.0 +1698356760000,0.8079,0.8079,0.8076,0.8079,743.0 +1698356820000,0.8081,0.8087,0.8081,0.8087,423.0 +1698356880000,0.8087,0.8089,0.8083,0.8085,667.0 +1698356940000,0.8087,0.8088,0.8087,0.8088,328.0 +1698357000000,0.8088,0.809,0.8088,0.8089,865.0 +1698357060000,0.8088,0.8091,0.8088,0.8089,273.0 +1698357120000,0.809,0.809,0.809,0.809,133.0 +1698357180000,0.8089,0.8097,0.8089,0.8097,501.0 +1698357240000,0.8097,0.8105,0.8097,0.8101,1500.0 +1698357300000,0.8101,0.8104,0.81,0.8104,161.0 +1698357360000,0.8104,0.8114,0.8104,0.8113,2216.0 +1698357420000,0.8114,0.8116,0.8112,0.8112,307.0 +1698357480000,0.8112,0.8113,0.8112,0.8113,323.0 +1698357540000,0.8114,0.8118,0.8113,0.8118,1567.0 +1698357600000,0.8119,0.813,0.8117,0.8127,2579.0 +1698357660000,0.8125,0.8131,0.8124,0.8131,2204.0 +1698357720000,0.8133,0.8142,0.8133,0.814,1785.0 +1698357780000,0.8142,0.8147,0.8141,0.8144,1911.0 +1698357840000,0.8144,0.8144,0.8133,0.8139,2006.0 +1698357900000,0.8137,0.8146,0.8136,0.8142,548.0 +1698357960000,0.8143,0.8145,0.8137,0.8145,6534.0 +1698358020000,0.8147,0.8148,0.8141,0.8141,2293.0 +1698358080000,0.8144,0.8146,0.8142,0.8142,1192.0 +1698358140000,0.8143,0.8147,0.8141,0.8144,3925.0 +1698358200000,0.8147,0.8147,0.8142,0.8145,1530.0 +1698358260000,0.8145,0.8148,0.8141,0.8145,5446.0 +1698358320000,0.8146,0.8148,0.8146,0.8148,930.0 +1698358380000,0.8147,0.8155,0.8145,0.8145,4524.0 +1698358440000,0.8144,0.8152,0.8143,0.8145,2952.0 +1698358500000,0.8144,0.8144,0.8139,0.8144,4093.0 +1698358560000,0.8142,0.8155,0.814,0.815,13426.0 +1698358620000,0.8151,0.8154,0.8144,0.8144,4888.0 +1698358680000,0.8143,0.8147,0.8143,0.8147,2193.0 +1698358740000,0.8145,0.815,0.814,0.815,7750.0 +1698358800000,0.8143,0.8143,0.8139,0.8139,1235.0 +1698358860000,0.814,0.8146,0.8135,0.8139,1468.0 +1698358920000,0.8135,0.8138,0.8124,0.813,6957.0 +1698358980000,0.8129,0.8132,0.8125,0.8125,5076.0 +1698359040000,0.8125,0.8129,0.8124,0.8128,3827.0 +1698359100000,0.8127,0.8134,0.8123,0.8134,1731.0 +1698359160000,0.8137,0.8137,0.8125,0.8126,25350.0 +1698359220000,0.8126,0.8133,0.8126,0.8133,6820.0 +1698359280000,0.8134,0.814,0.8134,0.814,1559.0 +1698359340000,0.8141,0.8145,0.814,0.8144,811.0 +1698359400000,0.8143,0.8143,0.8137,0.8137,2169.0 +1698359460000,0.8135,0.8141,0.8135,0.814,851.0 +1698359520000,0.8141,0.8141,0.8128,0.813,1097.0 +1698359580000,0.8127,0.8128,0.8121,0.8121,2606.0 +1698359640000,0.8121,0.8123,0.8119,0.812,933.0 +1698359700000,0.8118,0.8127,0.8118,0.8125,3866.0 +1698359760000,0.8125,0.8126,0.8124,0.8125,189.0 +1698359820000,0.8124,0.8125,0.8122,0.8123,1824.0 +1698359880000,0.8124,0.8129,0.8124,0.8129,1660.0 +1698359940000,0.8133,0.8134,0.8129,0.8129,715.0 +1698360000000,0.8127,0.8128,0.8124,0.8125,1089.0 +1698360060000,0.8124,0.8127,0.8124,0.8124,721.0 +1698360120000,0.8125,0.8125,0.8124,0.8125,224.0 +1698360180000,0.8124,0.8124,0.8121,0.8121,2003.0 +1698360240000,0.8121,0.8125,0.8121,0.8122,1012.0 +1698360300000,0.8124,0.8128,0.8119,0.8119,3739.0 +1698360360000,0.8118,0.8122,0.8115,0.8116,3192.0 +1698360420000,0.8114,0.8128,0.8114,0.8127,1184.0 +1698360480000,0.8127,0.8127,0.8123,0.8126,667.0 +1698360540000,0.8126,0.8141,0.8126,0.8127,3623.0 +1698360600000,0.8127,0.8134,0.8127,0.8129,1869.0 +1698360660000,0.8127,0.813,0.8127,0.8128,407.0 +1698360720000,0.8128,0.8136,0.8126,0.8126,7889.0 +1698360780000,0.8126,0.8131,0.8125,0.8131,1888.0 +1698360840000,0.8128,0.8133,0.8128,0.8132,1366.0 +1698360900000,0.8132,0.8144,0.813,0.814,1415.0 +1698360960000,0.8138,0.8138,0.8134,0.8136,848.0 +1698361020000,0.8136,0.8137,0.8134,0.8135,564.0 +1698361080000,0.8133,0.8142,0.8133,0.8141,3818.0 +1698361140000,0.8138,0.8138,0.8135,0.8138,1011.0 +1698361200000,0.8138,0.8143,0.8131,0.8131,2440.0 +1698361260000,0.8134,0.8136,0.8128,0.8129,4999.0 +1698361320000,0.8128,0.8128,0.8121,0.8121,3394.0 +1698361380000,0.812,0.812,0.8118,0.8118,2673.0 +1698361440000,0.8117,0.8117,0.8103,0.8115,10743.0 +1698361500000,0.8113,0.8116,0.8101,0.8101,2650.0 +1698361560000,0.8103,0.8111,0.8103,0.8107,1349.0 +1698361620000,0.8108,0.8112,0.8107,0.8111,795.0 +1698361680000,0.8109,0.8113,0.8108,0.8113,623.0 +1698361740000,0.8114,0.8115,0.8113,0.8113,1916.0 +1698361800000,0.8114,0.8114,0.8109,0.8111,3894.0 +1698361860000,0.8112,0.8114,0.8111,0.8112,524.0 +1698361920000,0.8114,0.812,0.8114,0.812,932.0 +1698361980000,0.8121,0.8121,0.8121,0.8121,70.0 +1698362040000,0.8121,0.8138,0.8121,0.8138,5550.0 +1698362100000,0.8134,0.8137,0.8126,0.8137,6893.0 +1698362160000,0.8133,0.8144,0.8133,0.8139,9177.0 +1698362220000,0.8138,0.814,0.8138,0.8139,1990.0 +1698362280000,0.814,0.8142,0.8138,0.8138,2111.0 +1698362340000,0.8138,0.8146,0.8138,0.8143,1722.0 +1698362400000,0.8142,0.8143,0.8138,0.8141,1299.0 +1698362460000,0.8139,0.8139,0.8126,0.8126,2900.0 +1698362520000,0.8124,0.8129,0.8124,0.8126,395.0 +1698362580000,0.8125,0.8131,0.8125,0.8131,1423.0 +1698362640000,0.8131,0.8131,0.8129,0.8129,266.0 +1698362700000,0.8126,0.8128,0.812,0.8124,22357.0 +1698362760000,0.8116,0.8122,0.8113,0.8113,9119.0 +1698362820000,0.8109,0.8109,0.8099,0.8104,17558.0 +1698362880000,0.8103,0.8113,0.8103,0.8112,5685.0 +1698362940000,0.8113,0.8113,0.8107,0.8109,230.0 +1698363000000,0.8109,0.8109,0.8101,0.8101,1306.0 +1698363060000,0.8101,0.8114,0.81,0.8108,3753.0 +1698363120000,0.8109,0.8111,0.8103,0.8104,2522.0 +1698363180000,0.8104,0.8104,0.8092,0.8097,1274.0 +1698363240000,0.8097,0.8099,0.8094,0.8099,4693.0 +1698363300000,0.8099,0.8106,0.8097,0.8106,558.0 +1698363360000,0.8106,0.8111,0.8096,0.8096,2533.0 +1698363420000,0.8095,0.8098,0.809,0.8097,11706.0 +1698363480000,0.8098,0.8108,0.8096,0.8101,2239.0 +1698363540000,0.8105,0.8106,0.8101,0.8105,777.0 +1698363600000,0.8103,0.8107,0.8103,0.8104,1351.0 +1698363660000,0.8104,0.8111,0.8099,0.8099,2749.0 +1698363720000,0.8096,0.8098,0.8095,0.8097,1846.0 +1698363780000,0.8095,0.8096,0.8081,0.8085,5346.0 +1698363840000,0.8088,0.8098,0.8086,0.8098,1915.0 +1698363900000,0.8097,0.8098,0.8084,0.8089,3340.0 +1698363960000,0.8096,0.8096,0.809,0.8092,4003.0 +1698364020000,0.8092,0.8097,0.8092,0.8094,660.0 +1698364080000,0.8093,0.8101,0.8093,0.8101,871.0 +1698364140000,0.8102,0.8104,0.8097,0.8104,3715.0 +1698364200000,0.8104,0.8108,0.8104,0.8107,1732.0 +1698364260000,0.8107,0.8109,0.8106,0.8106,2007.0 +1698364320000,0.8106,0.811,0.8099,0.8104,5189.0 +1698364380000,0.8109,0.8114,0.8104,0.8104,3315.0 +1698364440000,0.8104,0.8111,0.8099,0.8099,1262.0 +1698364500000,0.8099,0.8113,0.8094,0.8113,4031.0 +1698364560000,0.8115,0.8118,0.8107,0.8107,1490.0 +1698364620000,0.8109,0.8114,0.8107,0.8114,246.0 +1698364680000,0.8114,0.8115,0.8101,0.8101,4134.0 +1698364740000,0.8104,0.8112,0.8104,0.811,2244.0 +1698364800000,0.8113,0.8114,0.8103,0.8107,2664.0 +1698364860000,0.8109,0.8113,0.8098,0.8113,3764.0 +1698364920000,0.8114,0.8119,0.8091,0.8091,2829.0 +1698364980000,0.8088,0.8088,0.8078,0.8081,2502.0 +1698365040000,0.8083,0.8096,0.8083,0.8093,1369.0 +1698365100000,0.8094,0.81,0.8077,0.8082,14199.0 +1698365160000,0.8089,0.8092,0.8084,0.8089,8604.0 +1698365220000,0.8088,0.8088,0.8081,0.8088,1607.0 +1698365280000,0.8087,0.8087,0.8075,0.8075,1963.0 +1698365340000,0.8075,0.8076,0.807,0.8076,1653.0 +1698365400000,0.8078,0.8083,0.8074,0.8082,2291.0 +1698365460000,0.8084,0.8086,0.8083,0.8086,495.0 +1698365520000,0.8084,0.8084,0.8076,0.8077,1567.0 +1698365580000,0.8076,0.8076,0.8066,0.8073,6535.0 +1698365640000,0.8072,0.8077,0.8069,0.8076,5418.0 +1698365700000,0.8077,0.8077,0.8063,0.8066,13359.0 +1698365760000,0.8065,0.8065,0.806,0.806,3081.0 +1698365820000,0.8059,0.8061,0.8059,0.8061,1830.0 +1698365880000,0.8061,0.807,0.8061,0.8066,1556.0 +1698365940000,0.8067,0.8067,0.8057,0.8062,6350.0 +1698366000000,0.8067,0.8072,0.8063,0.8066,5814.0 +1698366060000,0.8067,0.8069,0.8066,0.8069,437.0 +1698366120000,0.8066,0.8068,0.8061,0.8068,2988.0 +1698366180000,0.8067,0.8076,0.8067,0.8076,2038.0 +1698366240000,0.8075,0.8077,0.8074,0.8077,2585.0 +1698366300000,0.8077,0.8079,0.8074,0.8079,2240.0 +1698366360000,0.8077,0.8085,0.8077,0.8085,3546.0 +1698366420000,0.8081,0.8081,0.8065,0.8065,6436.0 +1698366480000,0.8065,0.8065,0.8061,0.8064,1090.0 +1698366540000,0.8064,0.8073,0.8064,0.8073,969.0 +1698366600000,0.8073,0.8076,0.8068,0.8075,3410.0 +1698366660000,0.8073,0.8073,0.8054,0.8054,5522.0 +1698366720000,0.8053,0.8058,0.8048,0.8056,6285.0 +1698366780000,0.8055,0.8065,0.8055,0.806,4375.0 +1698366840000,0.8062,0.8071,0.806,0.807,1643.0 +1698366900000,0.8073,0.8073,0.8059,0.8059,4131.0 +1698366960000,0.8055,0.8057,0.8052,0.8052,1777.0 +1698367020000,0.8054,0.8054,0.8043,0.8044,3692.0 +1698367080000,0.8043,0.8051,0.804,0.8051,4307.0 +1698367140000,0.8051,0.8053,0.8045,0.8053,2174.0 +1698367200000,0.8053,0.8053,0.8031,0.8031,4897.0 +1698367260000,0.8034,0.8042,0.8034,0.8042,3960.0 +1698367320000,0.8043,0.8044,0.8036,0.8039,4153.0 +1698367380000,0.8036,0.8043,0.8035,0.8042,6727.0 +1698367440000,0.8039,0.804,0.8034,0.8034,3145.0 +1698367500000,0.8037,0.804,0.8031,0.8031,3453.0 +1698367560000,0.8031,0.8041,0.8027,0.8036,3663.0 +1698367620000,0.8034,0.8034,0.8023,0.8029,1275.0 +1698367680000,0.8029,0.8031,0.8019,0.803,5589.0 +1698367740000,0.8032,0.8035,0.8026,0.8033,5670.0 +1698367800000,0.803,0.8032,0.8023,0.8026,6506.0 +1698367860000,0.8027,0.8029,0.8023,0.8023,8553.0 +1698367920000,0.8023,0.8027,0.8015,0.8019,5218.0 +1698367980000,0.8019,0.8019,0.8007,0.8012,6735.0 +1698368040000,0.8011,0.8022,0.8005,0.8019,7204.0 +1698368100000,0.8019,0.8028,0.8019,0.8025,10511.0 +1698368160000,0.8028,0.8036,0.8024,0.8035,245.0 +1698368220000,0.8036,0.8041,0.8035,0.8035,3544.0 +1698368280000,0.8035,0.804,0.8028,0.8028,8367.0 +1698368340000,0.8033,0.8033,0.8018,0.8018,4776.0 +1698368400000,0.8024,0.8039,0.8019,0.8031,8910.0 +1698368460000,0.8033,0.8033,0.8007,0.8007,2762.0 +1698368520000,0.8006,0.8009,0.7995,0.8009,19529.0 +1698368580000,0.801,0.8016,0.7987,0.7989,11355.0 +1698368640000,0.7987,0.7994,0.7977,0.7977,18093.0 +1698368700000,0.7977,0.7977,0.7967,0.7973,14707.0 +1698368760000,0.7972,0.7986,0.7966,0.7977,5834.0 +1698368820000,0.7976,0.7988,0.7973,0.7988,15983.0 +1698368880000,0.7983,0.7983,0.7958,0.7974,49451.0 +1698368940000,0.7976,0.7976,0.7958,0.7967,13345.0 +1698369000000,0.7965,0.7969,0.7958,0.7963,7046.0 +1698369060000,0.7966,0.7978,0.7966,0.7977,4358.0 +1698369120000,0.7977,0.7977,0.7966,0.7975,10195.0 +1698369180000,0.7974,0.7981,0.7972,0.7976,3374.0 +1698369240000,0.7975,0.7988,0.7975,0.7987,5475.0 +1698369300000,0.7986,0.7986,0.7977,0.798,8023.0 +1698369360000,0.798,0.798,0.7962,0.7962,10185.0 +1698369420000,0.796,0.7991,0.7957,0.7983,16040.0 +1698369480000,0.7982,0.7984,0.7967,0.7972,9012.0 +1698369540000,0.7971,0.7986,0.797,0.7985,3052.0 +1698369600000,0.7985,0.7998,0.7984,0.7995,12691.0 +1698369660000,0.7995,0.8001,0.7984,0.7987,15267.0 +1698369720000,0.7985,0.7989,0.7975,0.7989,4816.0 +1698369780000,0.7992,0.7995,0.7987,0.7987,9430.0 +1698369840000,0.7987,0.8001,0.7986,0.8001,7239.0 +1698369900000,0.7998,0.8001,0.7991,0.7998,1635.0 +1698369960000,0.8,0.8003,0.7995,0.7995,9504.0 +1698370020000,0.7995,0.8,0.7994,0.7999,11269.0 +1698370080000,0.7998,0.7998,0.7982,0.7983,24998.0 +1698370140000,0.7983,0.7983,0.7973,0.7975,12252.0 +1698370200000,0.7976,0.7979,0.7968,0.7971,20263.0 +1698370260000,0.797,0.7973,0.7967,0.7967,14112.0 +1698370320000,0.7968,0.7968,0.7954,0.7967,20659.0 +1698370380000,0.7964,0.7966,0.7955,0.7959,10093.0 +1698370440000,0.7963,0.7965,0.7956,0.7963,6616.0 +1698370500000,0.7961,0.7963,0.7955,0.7963,1284.0 +1698370560000,0.7966,0.7975,0.7966,0.7971,1050.0 +1698370620000,0.7971,0.7979,0.7971,0.7976,20780.0 +1698370680000,0.7975,0.7975,0.7967,0.797,5577.0 +1698370740000,0.7968,0.7968,0.7965,0.7965,2222.0 +1698370800000,0.7966,0.7978,0.7964,0.7978,11649.0 +1698370860000,0.7978,0.7981,0.7971,0.7979,4068.0 +1698370920000,0.7979,0.7979,0.7978,0.7978,441.0 +1698370980000,0.7977,0.7979,0.7969,0.7969,5357.0 +1698371040000,0.797,0.7976,0.7969,0.7976,279.0 +1698371100000,0.7976,0.7976,0.7963,0.7963,3524.0 +1698371160000,0.7963,0.7963,0.7926,0.7926,17572.0 +1698371220000,0.7923,0.7944,0.7922,0.7937,9866.0 +1698371280000,0.7938,0.7947,0.7938,0.7942,2627.0 +1698371340000,0.794,0.7941,0.7932,0.7932,2547.0 +1698371400000,0.7926,0.7931,0.7913,0.7914,5911.0 +1698371460000,0.7914,0.792,0.7907,0.7912,11226.0 +1698371520000,0.7906,0.7907,0.7886,0.7894,21524.0 +1698371580000,0.7896,0.7911,0.7889,0.7897,21467.0 +1698371640000,0.7901,0.7901,0.7882,0.7888,13276.0 +1698371700000,0.789,0.7898,0.7882,0.7886,12577.0 +1698371760000,0.7886,0.7892,0.7882,0.7882,6775.0 +1698371820000,0.7882,0.7895,0.7882,0.7894,3444.0 +1698371880000,0.7892,0.7892,0.788,0.7888,5993.0 +1698371940000,0.789,0.7894,0.7882,0.7882,3648.0 +1698372000000,0.7885,0.7895,0.7871,0.7871,13627.0 +1698372060000,0.7871,0.7884,0.7865,0.7884,11866.0 +1698372120000,0.7884,0.7884,0.7865,0.7871,5378.0 +1698372180000,0.7873,0.7875,0.7866,0.7874,4213.0 +1698372240000,0.7875,0.7885,0.7874,0.7884,5698.0 +1698372300000,0.7889,0.7901,0.7885,0.7901,14758.0 +1698372360000,0.7898,0.7915,0.7898,0.7909,14164.0 +1698372420000,0.7909,0.7916,0.7908,0.7912,2763.0 +1698372480000,0.7915,0.7921,0.7913,0.792,2091.0 +1698372540000,0.7921,0.7922,0.7918,0.7919,6256.0 +1698372600000,0.7918,0.7932,0.7918,0.7932,9479.0 +1698372660000,0.793,0.794,0.793,0.7939,4561.0 +1698372720000,0.7938,0.794,0.7935,0.794,696.0 +1698372780000,0.794,0.7942,0.794,0.7942,387.0 +1698372840000,0.7943,0.7943,0.7941,0.7943,1245.0 +1698372900000,0.7942,0.7954,0.7942,0.7953,2686.0 +1698372960000,0.7953,0.7959,0.7951,0.7959,1497.0 +1698373020000,0.7957,0.7971,0.7955,0.7971,4830.0 +1698373080000,0.7967,0.798,0.7966,0.7975,7271.0 +1698373140000,0.7978,0.798,0.7978,0.7978,2371.0 +1698373200000,0.7979,0.7988,0.7979,0.7982,3365.0 +1698373260000,0.7984,0.7992,0.7984,0.799,780.0 +1698373320000,0.7992,0.7997,0.799,0.7997,3053.0 +1698373380000,0.7996,0.8001,0.799,0.7998,2671.0 +1698373440000,0.7996,0.8006,0.7995,0.7995,4472.0 +1698373500000,0.7993,0.7996,0.7986,0.7994,3247.0 +1698373560000,0.7992,0.7999,0.7992,0.7999,2493.0 +1698373620000,0.7998,0.7998,0.7986,0.799,1944.0 +1698373680000,0.7986,0.7993,0.7986,0.7989,1096.0 +1698373740000,0.7991,0.7994,0.7987,0.799,1200.0 +1698373800000,0.7988,0.799,0.7979,0.799,6302.0 +1698373860000,0.7992,0.8011,0.7992,0.8008,1363.0 +1698373920000,0.8007,0.8019,0.8003,0.8019,2499.0 +1698373980000,0.8013,0.8017,0.7999,0.7999,3245.0 +1698374040000,0.8,0.8001,0.7999,0.8,206.0 +1698374100000,0.7999,0.7999,0.799,0.799,984.0 +1698374160000,0.7988,0.7988,0.7985,0.7988,1057.0 +1698374220000,0.7986,0.7986,0.7976,0.798,5145.0 +1698374280000,0.7978,0.8006,0.7977,0.8,2770.0 +1698374340000,0.8003,0.8005,0.8003,0.8003,390.0 +1698374400000,0.7997,0.7997,0.7989,0.7989,1214.0 +1698374460000,0.7987,0.799,0.7982,0.7984,5450.0 +1698374520000,0.7985,0.7996,0.7984,0.7996,784.0 +1698374580000,0.7998,0.7999,0.7988,0.7988,806.0 +1698374640000,0.7989,0.7993,0.7989,0.7992,182.0 +1698374700000,0.7992,0.8009,0.7992,0.7998,3672.0 +1698374760000,0.8,0.801,0.8,0.8004,5452.0 +1698374820000,0.8001,0.8009,0.8001,0.8007,2848.0 +1698374880000,0.8006,0.801,0.8005,0.801,407.0 +1698374940000,0.8008,0.802,0.8008,0.8009,6826.0 +1698375000000,0.8009,0.8019,0.8008,0.8018,9326.0 +1698375060000,0.8017,0.8018,0.801,0.8013,4105.0 +1698375120000,0.8015,0.8015,0.8004,0.8004,2189.0 +1698375180000,0.8003,0.8003,0.7996,0.7996,2061.0 +1698375240000,0.7994,0.7999,0.7994,0.7999,2269.0 +1698375300000,0.8001,0.8003,0.7997,0.8003,3373.0 +1698375360000,0.8004,0.8006,0.7993,0.8004,4398.0 +1698375420000,0.7994,0.7998,0.7984,0.7984,1915.0 +1698375480000,0.7987,0.7995,0.7986,0.799,875.0 +1698375540000,0.7991,0.7995,0.7989,0.7995,1018.0 +1698375600000,0.7994,0.7998,0.7987,0.7997,7402.0 +1698375660000,0.7997,0.8004,0.7993,0.7997,5413.0 +1698375720000,0.7996,0.8004,0.7992,0.8002,1826.0 +1698375780000,0.8,0.8,0.7989,0.7993,2191.0 +1698375840000,0.7991,0.7997,0.7988,0.7995,985.0 +1698375900000,0.7996,0.8012,0.7993,0.801,3041.0 +1698375960000,0.8011,0.8011,0.7992,0.7992,4117.0 +1698376020000,0.7992,0.7992,0.7976,0.7976,3270.0 +1698376080000,0.7973,0.7983,0.7965,0.7983,18411.0 +1698376140000,0.7983,0.7986,0.7982,0.7983,3909.0 +1698376200000,0.7984,0.799,0.7984,0.799,2702.0 +1698376260000,0.799,0.7991,0.7987,0.799,1436.0 +1698376320000,0.7989,0.7991,0.7988,0.799,570.0 +1698376380000,0.799,0.7991,0.799,0.7991,275.0 +1698376440000,0.7991,0.7992,0.7982,0.7987,1411.0 +1698376500000,0.7986,0.7989,0.7982,0.7989,1687.0 +1698376560000,0.7989,0.8004,0.7989,0.8004,2557.0 +1698376620000,0.8004,0.8004,0.8001,0.8003,372.0 +1698376680000,0.8005,0.8009,0.8005,0.8008,2684.0 +1698376740000,0.8009,0.801,0.8008,0.8008,2123.0 +1698376800000,0.8006,0.8021,0.8006,0.8013,28900.0 +1698376860000,0.8013,0.8015,0.8011,0.8011,157.0 +1698376920000,0.8009,0.8011,0.8009,0.8011,574.0 +1698376980000,0.801,0.8013,0.801,0.8013,179.0 +1698377040000,0.8013,0.8015,0.8012,0.8012,1207.0 +1698377100000,0.801,0.801,0.8,0.8,3105.0 +1698377160000,0.8005,0.8012,0.8001,0.8002,1306.0 +1698377220000,0.7991,0.7997,0.799,0.7997,634.0 +1698377280000,0.7989,0.7989,0.7983,0.7983,269.0 +1698377340000,0.7983,0.7983,0.7974,0.7975,934.0 +1698377400000,0.7973,0.7983,0.7969,0.7983,6590.0 +1698377460000,0.7983,0.7997,0.7983,0.7997,977.0 +1698377520000,0.7995,0.8006,0.7991,0.8005,4225.0 +1698377580000,0.8007,0.8011,0.8006,0.8006,1343.0 +1698377640000,0.8006,0.8006,0.7994,0.7996,2368.0 +1698377700000,0.8002,0.8002,0.7999,0.8001,410.0 +1698377760000,0.8004,0.8008,0.8001,0.8007,3566.0 +1698377820000,0.8007,0.8007,0.7991,0.7991,402.0 +1698377880000,0.7989,0.7991,0.7981,0.7981,817.0 +1698377940000,0.7979,0.7991,0.7979,0.7986,2009.0 +1698378000000,0.7984,0.7995,0.7984,0.7993,1418.0 +1698378060000,0.7995,0.7995,0.7992,0.7993,389.0 +1698378120000,0.7994,0.7999,0.7991,0.7998,957.0 +1698378180000,0.7996,0.7997,0.7996,0.7997,131.0 +1698378240000,0.7998,0.7998,0.7995,0.7997,1365.0 +1698378300000,0.7998,0.8004,0.7998,0.8004,597.0 +1698378360000,0.8004,0.8004,0.7994,0.7994,357.0 +1698378420000,0.7991,0.7994,0.799,0.7992,523.0 +1698378480000,0.7989,0.7989,0.7979,0.7979,2878.0 +1698378540000,0.7977,0.7981,0.7976,0.7981,740.0 +1698378600000,0.798,0.799,0.7978,0.7985,11658.0 +1698378660000,0.7987,0.7992,0.7987,0.799,680.0 +1698378720000,0.7992,0.7992,0.7981,0.7984,4119.0 +1698378780000,0.7991,0.8002,0.7991,0.8002,2756.0 +1698378840000,0.8,0.8005,0.8,0.8003,787.0 +1698378900000,0.8002,0.8005,0.7995,0.7995,2888.0 +1698378960000,0.7992,0.8003,0.7992,0.8003,830.0 +1698379020000,0.8006,0.8016,0.8004,0.8008,10974.0 +1698379080000,0.8008,0.8008,0.7999,0.8001,11857.0 +1698379140000,0.7996,0.8002,0.7996,0.8002,1490.0 +1698379200000,0.8004,0.8005,0.7996,0.8,6878.0 +1698379260000,0.7997,0.8003,0.7997,0.7998,1661.0 +1698379320000,0.7997,0.7997,0.7985,0.7985,1144.0 +1698379380000,0.7984,0.7987,0.7981,0.7983,1454.0 +1698379440000,0.7984,0.7986,0.798,0.7986,975.0 +1698379500000,0.7987,0.7993,0.7985,0.7992,1185.0 +1698379560000,0.7992,0.7995,0.798,0.7984,32449.0 +1698379620000,0.7991,0.7994,0.7987,0.7994,3168.0 +1698379680000,0.7999,0.7999,0.7986,0.7993,50319.0 +1698379740000,0.7993,0.7993,0.7981,0.7989,14451.0 +1698379800000,0.7988,0.7988,0.7983,0.7986,3673.0 +1698379860000,0.7984,0.7984,0.7966,0.7969,45821.0 +1698379920000,0.7967,0.7974,0.7967,0.7968,3156.0 +1698379980000,0.797,0.7971,0.7964,0.7971,3745.0 +1698380040000,0.7966,0.7971,0.7966,0.797,176.0 +1698380100000,0.797,0.7971,0.7962,0.7971,3823.0 +1698380160000,0.797,0.7977,0.797,0.7975,792.0 +1698380220000,0.7975,0.7975,0.7948,0.795,7271.0 +1698380280000,0.7948,0.795,0.7941,0.7949,6387.0 +1698380340000,0.7946,0.7946,0.7937,0.7942,2367.0 +1698380400000,0.7942,0.7947,0.794,0.7947,3691.0 +1698380460000,0.7947,0.7951,0.7944,0.7944,2588.0 +1698380520000,0.7942,0.7946,0.794,0.7942,938.0 +1698380580000,0.7941,0.7941,0.7937,0.7937,917.0 +1698380640000,0.7939,0.7941,0.793,0.7939,2404.0 +1698380700000,0.7939,0.7941,0.7939,0.7941,296.0 +1698380760000,0.794,0.7943,0.794,0.7942,1769.0 +1698380820000,0.7941,0.7953,0.7941,0.7953,4275.0 +1698380880000,0.7947,0.7947,0.7937,0.7942,949.0 +1698380940000,0.7938,0.7941,0.7938,0.7941,360.0 +1698381000000,0.7941,0.7945,0.794,0.7945,1804.0 +1698381060000,0.7945,0.7948,0.7945,0.7946,1683.0 +1698381120000,0.7946,0.7951,0.7946,0.7947,927.0 +1698381180000,0.7947,0.7947,0.7942,0.7944,2662.0 +1698381240000,0.7942,0.7944,0.794,0.794,696.0 +1698381300000,0.794,0.7944,0.794,0.7944,941.0 +1698381360000,0.7943,0.7943,0.7939,0.7939,2257.0 +1698381420000,0.794,0.7947,0.794,0.7942,3679.0 +1698381480000,0.7945,0.7953,0.7944,0.795,1717.0 +1698381540000,0.795,0.795,0.7948,0.7948,1055.0 +1698381600000,0.7948,0.7949,0.7942,0.7949,612.0 +1698381660000,0.7944,0.7945,0.7944,0.7945,685.0 +1698381720000,0.7946,0.7949,0.7946,0.7946,622.0 +1698381780000,0.7942,0.7942,0.7929,0.793,14339.0 +1698381840000,0.7936,0.7937,0.7933,0.7934,1296.0 +1698381900000,0.7935,0.7942,0.7934,0.7942,1048.0 +1698381960000,0.7945,0.7956,0.7945,0.7956,5638.0 +1698382020000,0.7962,0.7971,0.7962,0.7971,704.0 +1698382080000,0.7976,0.7983,0.7969,0.7969,5460.0 +1698382140000,0.7968,0.7981,0.7966,0.7981,957.0 +1698382200000,0.7982,0.799,0.7981,0.799,265.0 +1698382260000,0.7989,0.7989,0.798,0.7985,794.0 +1698382320000,0.7987,0.7987,0.7974,0.7974,179.0 +1698382380000,0.7976,0.7981,0.7976,0.7981,171.0 +1698382440000,0.7979,0.7983,0.7977,0.7983,1711.0 +1698382500000,0.7983,0.7983,0.7976,0.7976,61.0 +1698382560000,0.7973,0.7973,0.7964,0.7964,1483.0 +1698382620000,0.7968,0.7983,0.7968,0.7982,5741.0 +1698382680000,0.7979,0.7982,0.7971,0.7973,754.0 +1698382740000,0.7974,0.7978,0.7973,0.7978,571.0 +1698382800000,0.7978,0.7982,0.7966,0.7966,5378.0 +1698382860000,0.7973,0.7976,0.7968,0.7976,2840.0 +1698382920000,0.7965,0.7973,0.7961,0.7971,1602.0 +1698382980000,0.7969,0.7969,0.7957,0.7957,1509.0 +1698383040000,0.7956,0.7968,0.7956,0.7968,5676.0 +1698383100000,0.7969,0.7978,0.7963,0.7978,9801.0 +1698383160000,0.7977,0.7977,0.7961,0.7965,10259.0 +1698383220000,0.7965,0.7967,0.796,0.7962,1384.0 +1698383280000,0.7964,0.7966,0.7962,0.7964,2829.0 +1698383340000,0.7963,0.7969,0.7963,0.7969,4768.0 +1698383400000,0.7969,0.7971,0.7965,0.7968,3860.0 +1698383460000,0.7965,0.797,0.7965,0.797,373.0 +1698383520000,0.7969,0.7973,0.7965,0.7973,2321.0 +1698383580000,0.7973,0.7973,0.7964,0.7972,1297.0 +1698383640000,0.7973,0.7978,0.7968,0.7968,1495.0 +1698383700000,0.797,0.797,0.7966,0.7966,1728.0 +1698383760000,0.7957,0.7957,0.7953,0.7954,938.0 +1698383820000,0.7953,0.7957,0.794,0.7944,5750.0 +1698383880000,0.7944,0.7947,0.7918,0.7923,24623.0 +1698383940000,0.7924,0.7939,0.7924,0.7931,23883.0 +1698384000000,0.793,0.7931,0.7917,0.7919,9073.0 +1698384060000,0.7917,0.7932,0.7915,0.7931,4324.0 +1698384120000,0.7931,0.7931,0.7917,0.7919,3345.0 +1698384180000,0.7924,0.7924,0.791,0.791,1642.0 +1698384240000,0.7911,0.7917,0.7911,0.7917,1391.0 +1698384300000,0.7915,0.7919,0.7914,0.7919,1280.0 +1698384360000,0.792,0.7923,0.7918,0.7918,902.0 +1698384420000,0.7924,0.7928,0.7915,0.7919,587.0 +1698384480000,0.7919,0.793,0.7919,0.793,793.0 +1698384540000,0.793,0.793,0.7925,0.7925,594.0 +1698384600000,0.7927,0.793,0.7926,0.793,1789.0 +1698384660000,0.7929,0.7952,0.7929,0.7952,1483.0 +1698384720000,0.7951,0.7952,0.795,0.7952,2060.0 +1698384780000,0.7954,0.7962,0.7954,0.7962,1167.0 +1698384840000,0.7964,0.797,0.7962,0.7965,13597.0 +1698384900000,0.7964,0.7973,0.7945,0.7964,36564.0 +1698384960000,0.7962,0.7966,0.7957,0.7965,1628.0 +1698385020000,0.7965,0.7968,0.7961,0.7968,1908.0 +1698385080000,0.7956,0.7964,0.7956,0.7962,1005.0 +1698385140000,0.7956,0.7956,0.7953,0.7953,480.0 +1698385200000,0.7952,0.7957,0.7943,0.7948,775.0 +1698385260000,0.7944,0.7944,0.7936,0.7941,490.0 +1698385320000,0.795,0.7956,0.795,0.7955,570.0 +1698385380000,0.7956,0.7967,0.7955,0.7965,1476.0 +1698385440000,0.7963,0.7972,0.7963,0.7971,1384.0 +1698385500000,0.7968,0.7974,0.7959,0.7959,1232.0 +1698385560000,0.7958,0.7962,0.7958,0.7962,454.0 +1698385620000,0.7959,0.7959,0.795,0.795,500.0 +1698385680000,0.795,0.7962,0.795,0.7962,1093.0 +1698385740000,0.796,0.7962,0.7957,0.796,306.0 +1698385800000,0.796,0.7964,0.7953,0.7953,1152.0 +1698385860000,0.7949,0.7951,0.7948,0.7951,667.0 +1698385920000,0.795,0.7962,0.7947,0.7958,2394.0 +1698385980000,0.7955,0.7959,0.7954,0.7956,1028.0 +1698386040000,0.7965,0.7972,0.7965,0.7971,647.0 +1698386100000,0.7969,0.7976,0.7956,0.7957,1524.0 +1698386160000,0.7956,0.7958,0.7956,0.7958,583.0 +1698386220000,0.796,0.7962,0.7956,0.7957,1271.0 +1698386280000,0.796,0.7975,0.7958,0.7968,1258.0 +1698386340000,0.7972,0.7979,0.7972,0.7975,989.0 +1698386400000,0.7973,0.798,0.7973,0.7979,3515.0 +1698386460000,0.7979,0.7982,0.7974,0.7974,3699.0 +1698386520000,0.7976,0.7981,0.7972,0.7972,845.0 +1698386580000,0.7972,0.7982,0.7966,0.7982,18544.0 +1698386640000,0.7976,0.7981,0.7973,0.7981,7270.0 +1698386700000,0.798,0.7988,0.7979,0.7982,8660.0 +1698386760000,0.7983,0.7986,0.7976,0.798,5210.0 +1698386820000,0.798,0.7985,0.7976,0.7985,3569.0 +1698386880000,0.7987,0.799,0.798,0.7985,13415.0 +1698386940000,0.7988,0.799,0.7988,0.799,788.0 +1698387000000,0.7991,0.7992,0.7981,0.799,18884.0 +1698387060000,0.7992,0.7996,0.7991,0.7996,2132.0 +1698387120000,0.7999,0.8007,0.7999,0.8007,625.0 +1698387180000,0.8008,0.8012,0.8003,0.8003,2409.0 +1698387240000,0.8007,0.8017,0.7998,0.8012,18709.0 +1698387300000,0.8015,0.8019,0.8014,0.8014,3692.0 +1698387360000,0.8014,0.8014,0.7998,0.8,2547.0 +1698387420000,0.8006,0.8011,0.8006,0.8009,2933.0 +1698387480000,0.8009,0.8009,0.8003,0.8003,751.0 +1698387540000,0.8006,0.8007,0.8004,0.8004,494.0 +1698387600000,0.8004,0.8004,0.8001,0.8001,1182.0 +1698387660000,0.7998,0.7998,0.7995,0.7995,201.0 +1698387720000,0.7995,0.7995,0.7995,0.7995,0.0 +1698387780000,0.7994,0.7994,0.7986,0.7986,1797.0 +1698387840000,0.7984,0.8002,0.7982,0.8002,20298.0 +1698387900000,0.8,0.8008,0.8,0.8,6336.0 +1698387960000,0.8,0.8,0.799,0.7991,2113.0 +1698388020000,0.799,0.7996,0.799,0.799,3532.0 +1698388080000,0.7995,0.7995,0.7993,0.7994,2907.0 +1698388140000,0.7995,0.7998,0.7995,0.7998,3848.0 +1698388200000,0.8001,0.8001,0.8001,0.8001,69.0 +1698388260000,0.8,0.8009,0.8,0.8009,1014.0 +1698388320000,0.801,0.8011,0.7995,0.7995,3992.0 +1698388380000,0.7998,0.8015,0.7998,0.8015,3479.0 +1698388440000,0.8011,0.8011,0.7996,0.7996,1609.0 +1698388500000,0.7997,0.8004,0.7997,0.8002,1704.0 +1698388560000,0.7998,0.8003,0.7997,0.8003,1148.0 +1698388620000,0.8002,0.8003,0.7998,0.7998,1089.0 +1698388680000,0.7997,0.7997,0.7993,0.7994,3832.0 +1698388740000,0.7996,0.7996,0.7991,0.7991,260.0 +1698388800000,0.7992,0.7994,0.7985,0.7988,4031.0 +1698388860000,0.7992,0.8001,0.7992,0.8001,859.0 +1698388920000,0.7998,0.8,0.7994,0.8,435.0 +1698388980000,0.7999,0.7999,0.7994,0.7994,129.0 +1698389040000,0.7993,0.7993,0.7989,0.7989,345.0 +1698389100000,0.7991,0.8001,0.799,0.7993,2321.0 +1698389160000,0.8,0.8009,0.7999,0.8009,802.0 +1698389220000,0.8008,0.801,0.7999,0.7999,2422.0 +1698389280000,0.7998,0.8,0.7998,0.7999,1733.0 +1698389340000,0.8001,0.8004,0.8001,0.8001,72.0 +1698389400000,0.8,0.8009,0.8,0.8009,605.0 +1698389460000,0.8004,0.8009,0.8004,0.8009,61.0 +1698389520000,0.8006,0.8007,0.8006,0.8007,522.0 +1698389580000,0.8007,0.801,0.8007,0.801,1401.0 +1698389640000,0.8016,0.8017,0.8016,0.8016,292.0 +1698389700000,0.802,0.8024,0.8017,0.8024,928.0 +1698389760000,0.8024,0.8025,0.802,0.8022,1185.0 +1698389820000,0.8026,0.8029,0.8024,0.8024,1413.0 +1698389880000,0.8025,0.8027,0.8019,0.8023,13074.0 +1698389940000,0.802,0.8031,0.802,0.8029,10601.0 +1698390000000,0.8025,0.8029,0.8016,0.8016,9698.0 +1698390060000,0.8022,0.8026,0.8002,0.8002,8512.0 +1698390120000,0.8005,0.8011,0.8005,0.8011,177.0 +1698390180000,0.8016,0.8016,0.8008,0.801,611.0 +1698390240000,0.8012,0.8012,0.801,0.801,100.0 +1698390300000,0.8014,0.8034,0.8014,0.8021,20993.0 +1698390360000,0.802,0.8047,0.802,0.8047,54003.0 +1698390420000,0.8047,0.8065,0.8045,0.8055,41208.0 +1698390480000,0.8054,0.8067,0.8045,0.8064,25651.0 +1698390540000,0.8064,0.8064,0.8053,0.8054,7943.0 +1698390600000,0.8055,0.8056,0.8052,0.8052,1675.0 +1698390660000,0.8053,0.8053,0.8047,0.8049,8264.0 +1698390720000,0.8048,0.8048,0.8043,0.8043,1601.0 +1698390780000,0.8044,0.8044,0.8041,0.8041,1102.0 +1698390840000,0.804,0.804,0.8034,0.8035,642.0 +1698390900000,0.8035,0.8036,0.8029,0.8036,4896.0 +1698390960000,0.8037,0.8052,0.8037,0.8043,11056.0 +1698391020000,0.8041,0.8041,0.8025,0.8025,4297.0 +1698391080000,0.8025,0.8048,0.8025,0.8048,11429.0 +1698391140000,0.8048,0.8048,0.8042,0.8047,1467.0 +1698391200000,0.8046,0.8059,0.8042,0.8051,10285.0 +1698391260000,0.8051,0.8053,0.805,0.805,526.0 +1698391320000,0.8049,0.8049,0.8048,0.8049,614.0 +1698391380000,0.805,0.8051,0.8043,0.8046,2336.0 +1698391440000,0.8043,0.8048,0.8035,0.8035,3741.0 +1698391500000,0.8033,0.8035,0.8029,0.8033,2131.0 +1698391560000,0.8031,0.8031,0.8028,0.8029,400.0 +1698391620000,0.8027,0.8028,0.8023,0.8025,3690.0 +1698391680000,0.8023,0.8023,0.8021,0.8021,2344.0 +1698391740000,0.802,0.8039,0.8017,0.802,10832.0 +1698391800000,0.8018,0.8034,0.8015,0.8034,3911.0 +1698391860000,0.8036,0.8036,0.8015,0.8018,2609.0 +1698391920000,0.8016,0.8026,0.8016,0.8026,1671.0 +1698391980000,0.8024,0.8025,0.8023,0.8023,156.0 +1698392040000,0.8027,0.8027,0.8022,0.8023,372.0 +1698392100000,0.8023,0.8039,0.8023,0.8033,2988.0 +1698392160000,0.8029,0.8034,0.8026,0.8028,2679.0 +1698392220000,0.8028,0.8035,0.8028,0.8033,4345.0 +1698392280000,0.8032,0.8034,0.8026,0.8028,9500.0 +1698392340000,0.8026,0.8028,0.802,0.8025,6622.0 +1698392400000,0.8024,0.8033,0.8024,0.803,3548.0 +1698392460000,0.803,0.8032,0.8022,0.8027,12117.0 +1698392520000,0.8023,0.8033,0.8023,0.8031,1941.0 +1698392580000,0.8032,0.8032,0.8022,0.8025,16646.0 +1698392640000,0.8027,0.8034,0.802,0.8029,5130.0 +1698392700000,0.8032,0.8038,0.8025,0.8032,6032.0 +1698392760000,0.8032,0.8038,0.8032,0.8037,7948.0 +1698392820000,0.8035,0.8038,0.8017,0.8026,9997.0 +1698392880000,0.8025,0.8038,0.802,0.8038,17207.0 +1698392940000,0.8037,0.8048,0.8033,0.8043,22567.0 +1698393000000,0.8042,0.8042,0.802,0.8029,7854.0 +1698393060000,0.8027,0.8027,0.7996,0.8009,18213.0 +1698393120000,0.8001,0.8013,0.7999,0.8004,3030.0 +1698393180000,0.8,0.8005,0.7993,0.8001,3138.0 +1698393240000,0.7998,0.8009,0.7988,0.7997,10737.0 +1698393300000,0.8001,0.8011,0.7997,0.8007,5867.0 +1698393360000,0.8004,0.8012,0.7998,0.8003,1796.0 +1698393420000,0.8002,0.8008,0.7998,0.8008,6342.0 +1698393480000,0.8006,0.8014,0.8003,0.8006,6697.0 +1698393540000,0.8003,0.8008,0.7999,0.8006,3793.0 +1698393600000,0.801,0.802,0.8008,0.8011,7628.0 +1698393660000,0.8014,0.802,0.8012,0.8013,6159.0 +1698393720000,0.801,0.802,0.7996,0.802,22147.0 +1698393780000,0.8018,0.802,0.8013,0.8016,1397.0 +1698393840000,0.8015,0.8017,0.8004,0.8017,17716.0 +1698393900000,0.8017,0.8018,0.8011,0.8011,1125.0 +1698393960000,0.801,0.801,0.7996,0.8009,4667.0 +1698394020000,0.8008,0.8008,0.7993,0.7997,1153.0 +1698394080000,0.7993,0.8005,0.7993,0.8005,5223.0 +1698394140000,0.8012,0.8024,0.8007,0.8022,6145.0 +1698394200000,0.8024,0.8024,0.8019,0.8022,6454.0 +1698394260000,0.8018,0.8018,0.8013,0.8017,248.0 +1698394320000,0.8018,0.8023,0.8018,0.8021,484.0 +1698394380000,0.8021,0.8029,0.8017,0.8028,14621.0 +1698394440000,0.8023,0.8024,0.8016,0.8016,2224.0 +1698394500000,0.8015,0.8028,0.8012,0.8028,3866.0 +1698394560000,0.8028,0.8029,0.8019,0.8019,3632.0 +1698394620000,0.8021,0.8024,0.8015,0.8016,3609.0 +1698394680000,0.8016,0.8016,0.8016,0.8016,344.0 +1698394740000,0.8025,0.8032,0.8025,0.803,7875.0 +1698394800000,0.8029,0.8033,0.8029,0.8032,165.0 +1698394860000,0.8031,0.8031,0.803,0.8031,593.0 +1698394920000,0.8032,0.804,0.8032,0.8035,1594.0 +1698394980000,0.8029,0.8032,0.8025,0.8032,2580.0 +1698395040000,0.8032,0.8035,0.8032,0.8034,558.0 +1698395100000,0.8035,0.8035,0.8027,0.8027,1159.0 +1698395160000,0.8027,0.8037,0.8026,0.8035,1636.0 +1698395220000,0.804,0.804,0.8033,0.8035,578.0 +1698395280000,0.8035,0.8035,0.8025,0.8025,210.0 +1698395340000,0.8026,0.8026,0.8025,0.8026,221.0 +1698395400000,0.8027,0.8031,0.8011,0.8012,4504.0 +1698395460000,0.8012,0.804,0.8012,0.804,1310.0 +1698395520000,0.8039,0.8039,0.803,0.8032,2165.0 +1698395580000,0.8035,0.8035,0.8034,0.8034,281.0 +1698395640000,0.8035,0.8041,0.8035,0.8041,157.0 +1698395700000,0.8041,0.8043,0.8034,0.8034,6247.0 +1698395760000,0.8042,0.8047,0.8041,0.8047,7332.0 +1698395820000,0.8047,0.8053,0.8022,0.8049,35497.0 +1698395880000,0.8049,0.8053,0.8047,0.8053,2669.0 +1698395940000,0.8054,0.8057,0.8054,0.8055,153.0 +1698396000000,0.806,0.8065,0.806,0.8065,3677.0 +1698396060000,0.8066,0.8069,0.8065,0.8066,2059.0 +1698396120000,0.8066,0.8068,0.8066,0.8067,408.0 +1698396180000,0.8067,0.8067,0.8043,0.8059,18764.0 +1698396240000,0.8066,0.8076,0.8065,0.8075,9445.0 +1698396300000,0.8075,0.8075,0.8065,0.8071,9113.0 +1698396360000,0.8073,0.808,0.8069,0.8078,4841.0 +1698396420000,0.8078,0.8081,0.8077,0.808,4760.0 +1698396480000,0.8082,0.8086,0.8082,0.8084,3029.0 +1698396540000,0.8085,0.8092,0.8085,0.8092,363.0 +1698396600000,0.8092,0.8092,0.8076,0.8076,7634.0 +1698396660000,0.8079,0.8094,0.8079,0.8094,3908.0 +1698396720000,0.8093,0.8093,0.8084,0.8087,4548.0 +1698396780000,0.8093,0.8097,0.8087,0.8093,7270.0 +1698396840000,0.8093,0.8097,0.8089,0.8093,9929.0 +1698396900000,0.8091,0.8104,0.8081,0.8099,13393.0 +1698396960000,0.8103,0.8106,0.8095,0.8103,5470.0 +1698397020000,0.81,0.8113,0.81,0.8106,5096.0 +1698397080000,0.8106,0.8111,0.8106,0.8108,2041.0 +1698397140000,0.8111,0.8112,0.8097,0.8104,8950.0 +1698397200000,0.8102,0.8111,0.8102,0.8102,7312.0 +1698397260000,0.8102,0.8102,0.8094,0.8097,6198.0 +1698397320000,0.8097,0.8113,0.8096,0.8113,3744.0 +1698397380000,0.8111,0.8111,0.8099,0.8099,1377.0 +1698397440000,0.8101,0.8106,0.8099,0.8106,2085.0 +1698397500000,0.8105,0.8105,0.8099,0.8101,1412.0 +1698397560000,0.81,0.8101,0.8098,0.8098,1196.0 +1698397620000,0.8098,0.8107,0.8095,0.8104,6166.0 +1698397680000,0.8107,0.8107,0.8102,0.8104,264.0 +1698397740000,0.8107,0.8111,0.8107,0.8111,818.0 +1698397800000,0.811,0.811,0.8105,0.8107,2275.0 +1698397860000,0.8108,0.8111,0.8108,0.8109,601.0 +1698397920000,0.8109,0.811,0.8108,0.811,1063.0 +1698397980000,0.811,0.811,0.8097,0.8101,1361.0 +1698398040000,0.8102,0.8106,0.8102,0.8105,2025.0 +1698398100000,0.8109,0.8119,0.8108,0.8118,7662.0 +1698398160000,0.8119,0.8128,0.8118,0.8122,6968.0 +1698398220000,0.8129,0.8131,0.8126,0.8129,279.0 +1698398280000,0.8129,0.8131,0.8127,0.8131,420.0 +1698398340000,0.813,0.8134,0.8128,0.8129,3489.0 +1698398400000,0.8129,0.8135,0.8119,0.8129,23989.0 +1698398460000,0.8128,0.8132,0.8125,0.8125,1668.0 +1698398520000,0.8129,0.8133,0.8127,0.8127,2923.0 +1698398580000,0.813,0.8132,0.813,0.8131,773.0 +1698398640000,0.8133,0.8133,0.8126,0.8127,476.0 +1698398700000,0.8128,0.8131,0.8122,0.8128,6705.0 +1698398760000,0.813,0.8136,0.813,0.8136,4411.0 +1698398820000,0.8137,0.8137,0.8134,0.8134,393.0 +1698398880000,0.8137,0.814,0.8137,0.814,85.0 +1698398940000,0.8139,0.8139,0.8133,0.8136,1180.0 +1698399000000,0.8137,0.814,0.8119,0.8119,3181.0 +1698399060000,0.8124,0.8141,0.8121,0.8121,2023.0 +1698399120000,0.8121,0.8135,0.8115,0.8134,1636.0 +1698399180000,0.8133,0.8133,0.812,0.8123,7485.0 +1698399240000,0.8123,0.8124,0.8123,0.8124,544.0 +1698399300000,0.8124,0.8133,0.812,0.8133,1553.0 +1698399360000,0.8131,0.8132,0.8123,0.8123,4606.0 +1698399420000,0.8121,0.8122,0.812,0.8122,1252.0 +1698399480000,0.8122,0.8129,0.8121,0.8126,2206.0 +1698399540000,0.8126,0.8126,0.8123,0.8123,246.0 +1698399600000,0.8123,0.8133,0.8122,0.8133,1362.0 +1698399660000,0.8131,0.8131,0.8123,0.8123,3663.0 +1698399720000,0.8122,0.8122,0.811,0.811,1046.0 +1698399780000,0.8112,0.8117,0.8112,0.8115,6583.0 +1698399840000,0.8118,0.812,0.8112,0.8116,6671.0 +1698399900000,0.8118,0.8123,0.8118,0.8123,908.0 +1698399960000,0.8126,0.8129,0.8123,0.8123,1575.0 +1698400020000,0.8124,0.8126,0.8124,0.8126,46.0 +1698400080000,0.8126,0.8126,0.8118,0.8118,3787.0 +1698400140000,0.8122,0.8123,0.8122,0.8123,75.0 +1698400200000,0.8121,0.8123,0.8119,0.8123,799.0 +1698400260000,0.813,0.813,0.8125,0.8125,187.0 +1698400320000,0.8125,0.8125,0.8123,0.8123,591.0 +1698400380000,0.8124,0.8124,0.8113,0.8114,3723.0 +1698400440000,0.8116,0.812,0.8113,0.812,1117.0 +1698400500000,0.8123,0.8125,0.8121,0.8121,801.0 +1698400560000,0.8122,0.8126,0.8121,0.8122,1779.0 +1698400620000,0.8123,0.8124,0.8116,0.8122,1928.0 +1698400680000,0.8124,0.8129,0.8119,0.8129,1708.0 +1698400740000,0.8129,0.813,0.8127,0.813,386.0 +1698400800000,0.8132,0.8133,0.8126,0.8126,2736.0 +1698400860000,0.8126,0.814,0.8126,0.8134,5028.0 +1698400920000,0.8135,0.8139,0.8134,0.8139,1990.0 +1698400980000,0.8136,0.8136,0.8129,0.8129,561.0 +1698401040000,0.8131,0.8134,0.8129,0.8133,808.0 +1698401100000,0.8131,0.8134,0.8119,0.8119,1693.0 +1698401160000,0.8112,0.8112,0.8104,0.8109,1521.0 +1698401220000,0.8109,0.8109,0.8104,0.8104,545.0 +1698401280000,0.8104,0.8104,0.8095,0.8095,2232.0 +1698401340000,0.8099,0.8099,0.807,0.8082,61094.0 +1698401400000,0.808,0.808,0.8047,0.8072,44112.0 +1698401460000,0.8072,0.8074,0.8065,0.807,6383.0 +1698401520000,0.8071,0.8075,0.8067,0.8072,11582.0 +1698401580000,0.8075,0.808,0.8075,0.808,2507.0 +1698401640000,0.8076,0.8078,0.8075,0.8078,1133.0 +1698401700000,0.8078,0.809,0.8078,0.809,5313.0 +1698401760000,0.8089,0.8089,0.8083,0.8085,2181.0 +1698401820000,0.8087,0.8094,0.8087,0.8092,2497.0 +1698401880000,0.8092,0.8093,0.8092,0.8093,2019.0 +1698401940000,0.8092,0.8097,0.8092,0.8095,1071.0 +1698402000000,0.8095,0.8095,0.809,0.809,3250.0 +1698402060000,0.8089,0.8092,0.8089,0.8092,4266.0 +1698402120000,0.8092,0.8093,0.8088,0.8088,9626.0 +1698402180000,0.8087,0.8087,0.8085,0.8085,1876.0 +1698402240000,0.8087,0.8088,0.8082,0.8082,2167.0 +1698402300000,0.808,0.8089,0.8072,0.8089,4492.0 +1698402360000,0.809,0.809,0.8084,0.8084,930.0 +1698402420000,0.8082,0.8082,0.8082,0.8082,210.0 +1698402480000,0.8079,0.8082,0.8079,0.8081,160.0 +1698402540000,0.8078,0.8083,0.8078,0.8081,75.0 +1698402600000,0.808,0.808,0.807,0.807,505.0 +1698402660000,0.8069,0.8071,0.8069,0.8071,933.0 +1698402720000,0.8073,0.8074,0.8072,0.8072,111.0 +1698402780000,0.8072,0.8072,0.8061,0.8065,1204.0 +1698402840000,0.8065,0.8069,0.8063,0.8067,2811.0 +1698402900000,0.807,0.8075,0.8067,0.8075,3162.0 +1698402960000,0.8075,0.8076,0.8073,0.8073,1128.0 +1698403020000,0.8069,0.807,0.8069,0.8069,1077.0 +1698403080000,0.8072,0.8081,0.8072,0.8081,5617.0 +1698403140000,0.8081,0.8081,0.8076,0.8081,3213.0 +1698403200000,0.8086,0.8091,0.8082,0.8082,7163.0 +1698403260000,0.8085,0.809,0.8085,0.809,219.0 +1698403320000,0.8093,0.8093,0.8087,0.8087,763.0 +1698403380000,0.8082,0.8082,0.8081,0.8081,19.0 +1698403440000,0.8083,0.8083,0.8079,0.8079,377.0 +1698403500000,0.8079,0.808,0.8079,0.808,534.0 +1698403560000,0.8078,0.8078,0.8078,0.8078,7.0 +1698403620000,0.8076,0.8077,0.8073,0.8077,1440.0 +1698403680000,0.8078,0.8082,0.8075,0.8082,1867.0 +1698403740000,0.8081,0.8089,0.8081,0.8089,2373.0 +1698403800000,0.8092,0.8096,0.8091,0.8093,1072.0 +1698403860000,0.8092,0.8095,0.8091,0.8093,666.0 +1698403920000,0.809,0.809,0.8088,0.809,288.0 +1698403980000,0.8089,0.8089,0.8083,0.8085,300.0 +1698404040000,0.8083,0.8083,0.8081,0.8081,321.0 +1698404100000,0.8078,0.8078,0.8077,0.8077,38.0 +1698404160000,0.8078,0.8084,0.8078,0.8084,807.0 +1698404220000,0.8086,0.8086,0.8083,0.8083,125.0 +1698404280000,0.8083,0.8083,0.8075,0.8077,1425.0 +1698404340000,0.8077,0.8086,0.8077,0.8082,439.0 +1698404400000,0.8078,0.8082,0.8075,0.8079,2243.0 +1698404460000,0.8077,0.8084,0.8077,0.8081,1217.0 +1698404520000,0.8081,0.8082,0.8072,0.8073,509.0 +1698404580000,0.8076,0.8083,0.8076,0.8083,103.0 +1698404640000,0.8085,0.8088,0.8084,0.8084,344.0 +1698404700000,0.8086,0.8086,0.8081,0.8083,1072.0 +1698404760000,0.8081,0.8086,0.8081,0.8083,323.0 +1698404820000,0.8079,0.8079,0.8072,0.8072,230.0 +1698404880000,0.807,0.807,0.8066,0.8066,223.0 +1698404940000,0.8067,0.8067,0.8057,0.8057,3458.0 +1698405000000,0.8058,0.8059,0.805,0.8054,1861.0 +1698405060000,0.8053,0.8058,0.8048,0.8058,7684.0 +1698405120000,0.8057,0.8063,0.8054,0.8057,5116.0 +1698405180000,0.8056,0.8059,0.8054,0.8059,529.0 +1698405240000,0.8064,0.8069,0.8063,0.8063,3310.0 +1698405300000,0.8063,0.8068,0.8056,0.8063,9051.0 +1698405360000,0.8063,0.8071,0.8063,0.8071,363.0 +1698405420000,0.807,0.8073,0.8067,0.8067,1960.0 +1698405480000,0.8067,0.8067,0.8054,0.8054,697.0 +1698405540000,0.8053,0.8083,0.8051,0.8081,80381.0 +1698405600000,0.808,0.8081,0.8073,0.8074,6052.0 +1698405660000,0.8073,0.8073,0.8047,0.8054,73124.0 +1698405720000,0.8052,0.807,0.8036,0.8052,80460.0 +1698405780000,0.8052,0.8052,0.8039,0.8039,8422.0 +1698405840000,0.8041,0.8043,0.803,0.8042,41723.0 +1698405900000,0.8041,0.8044,0.8038,0.8044,2896.0 +1698405960000,0.8041,0.8052,0.8024,0.8032,68026.0 +1698406020000,0.8034,0.8042,0.8026,0.8026,17978.0 +1698406080000,0.8027,0.8028,0.8018,0.8018,3801.0 +1698406140000,0.8021,0.8028,0.8021,0.8026,5456.0 +1698406200000,0.8023,0.8023,0.802,0.8022,473.0 +1698406260000,0.8021,0.8028,0.8021,0.8027,3385.0 +1698406320000,0.8026,0.8026,0.8015,0.8022,3866.0 +1698406380000,0.8018,0.8026,0.8013,0.8025,5430.0 +1698406440000,0.8027,0.8045,0.8027,0.8032,24889.0 +1698406500000,0.8029,0.804,0.8023,0.804,6138.0 +1698406560000,0.804,0.804,0.8035,0.8035,4276.0 +1698406620000,0.8032,0.8033,0.8025,0.8031,2527.0 +1698406680000,0.8031,0.8031,0.8023,0.8023,662.0 +1698406740000,0.8028,0.8028,0.8024,0.8026,219.0 +1698406800000,0.8024,0.8029,0.8021,0.8027,3216.0 +1698406860000,0.8026,0.8026,0.8018,0.8018,2061.0 +1698406920000,0.8023,0.8026,0.8019,0.8019,278.0 +1698406980000,0.8026,0.8033,0.8026,0.803,2598.0 +1698407040000,0.8032,0.8033,0.8028,0.8029,1427.0 +1698407100000,0.8035,0.804,0.803,0.804,6840.0 +1698407160000,0.8047,0.8055,0.8047,0.8055,4558.0 +1698407220000,0.8052,0.8072,0.8047,0.8069,76854.0 +1698407280000,0.8069,0.8069,0.8064,0.8068,2024.0 +1698407340000,0.8071,0.8073,0.8071,0.8071,2508.0 +1698407400000,0.807,0.8097,0.8069,0.8095,28843.0 +1698407460000,0.8093,0.8093,0.8081,0.8091,1704.0 +1698407520000,0.809,0.8095,0.8083,0.8095,2693.0 +1698407580000,0.8093,0.8106,0.8093,0.8106,2199.0 +1698407640000,0.81,0.8105,0.8094,0.8094,9440.0 +1698407700000,0.8095,0.8103,0.8084,0.8084,4477.0 +1698407760000,0.8084,0.8092,0.8077,0.8079,4669.0 +1698407820000,0.8087,0.8102,0.8086,0.8101,3850.0 +1698407880000,0.8101,0.8101,0.8093,0.8097,1946.0 +1698407940000,0.8097,0.8098,0.809,0.8097,1431.0 +1698408000000,0.8101,0.8101,0.8086,0.8099,2633.0 +1698408060000,0.8098,0.8107,0.8096,0.8105,3163.0 +1698408120000,0.8107,0.8109,0.8097,0.8099,5769.0 +1698408180000,0.8101,0.8104,0.809,0.8092,4235.0 +1698408240000,0.8091,0.8092,0.8088,0.809,147.0 +1698408300000,0.8088,0.8102,0.8088,0.809,1748.0 +1698408360000,0.8078,0.808,0.8072,0.8072,3064.0 +1698408420000,0.807,0.8084,0.806,0.8079,4725.0 +1698408480000,0.8073,0.8095,0.8073,0.8093,2112.0 +1698408540000,0.8083,0.8096,0.8083,0.8088,2885.0 +1698408600000,0.8087,0.8106,0.8079,0.8079,4466.0 +1698408660000,0.808,0.8088,0.8075,0.8085,1235.0 +1698408720000,0.8092,0.8096,0.8074,0.8074,1521.0 +1698408780000,0.8074,0.8084,0.8072,0.808,3134.0 +1698408840000,0.8074,0.8081,0.8073,0.8081,428.0 +1698408900000,0.8081,0.8091,0.8078,0.8085,3684.0 +1698408960000,0.8085,0.8106,0.8085,0.8106,1723.0 +1698409020000,0.8105,0.8114,0.8102,0.8112,340.0 +1698409080000,0.8112,0.8136,0.8109,0.8117,14860.0 +1698409140000,0.8119,0.8128,0.8111,0.8128,5450.0 +1698409200000,0.8123,0.8123,0.8113,0.8113,2439.0 +1698409260000,0.8115,0.812,0.8114,0.812,322.0 +1698409320000,0.812,0.8121,0.8112,0.8118,2990.0 +1698409380000,0.8122,0.8128,0.8122,0.8127,688.0 +1698409440000,0.8128,0.813,0.8116,0.8116,3982.0 +1698409500000,0.8111,0.8126,0.811,0.8121,6071.0 +1698409560000,0.812,0.8128,0.8113,0.8122,13987.0 +1698409620000,0.8121,0.8126,0.8114,0.8115,16287.0 +1698409680000,0.8118,0.812,0.8103,0.8108,13864.0 +1698409740000,0.8107,0.8115,0.8094,0.8094,8231.0 +1698409800000,0.8098,0.8121,0.8092,0.811,10731.0 +1698409860000,0.8113,0.8125,0.8106,0.8117,4796.0 +1698409920000,0.8122,0.8123,0.8107,0.8113,2656.0 +1698409980000,0.8117,0.8122,0.8117,0.8121,7597.0 +1698410040000,0.8122,0.813,0.8119,0.8129,14816.0 +1698410100000,0.8127,0.814,0.812,0.8128,16516.0 +1698410160000,0.8128,0.814,0.8125,0.8134,9486.0 +1698410220000,0.8131,0.8132,0.811,0.8117,19865.0 +1698410280000,0.8119,0.812,0.8116,0.812,1429.0 +1698410340000,0.8119,0.813,0.8119,0.8125,633.0 +1698410400000,0.8128,0.8139,0.8127,0.8139,8515.0 +1698410460000,0.8138,0.8141,0.8132,0.8135,3288.0 +1698410520000,0.8134,0.8142,0.8134,0.8135,2557.0 +1698410580000,0.8135,0.814,0.8133,0.814,1326.0 +1698410640000,0.8139,0.815,0.8139,0.815,3564.0 +1698410700000,0.815,0.8173,0.8147,0.8173,19857.0 +1698410760000,0.8171,0.8171,0.8157,0.8163,9118.0 +1698410820000,0.8163,0.8168,0.8157,0.8168,5489.0 +1698410880000,0.8168,0.8183,0.8168,0.8179,2766.0 +1698410940000,0.8182,0.8199,0.8182,0.819,7799.0 +1698411000000,0.8192,0.8212,0.819,0.8212,31317.0 +1698411060000,0.8212,0.8215,0.8201,0.8204,6167.0 +1698411120000,0.82,0.8206,0.8197,0.8201,5621.0 +1698411180000,0.8201,0.8205,0.8195,0.8195,3804.0 +1698411240000,0.8201,0.821,0.8199,0.8208,8277.0 +1698411300000,0.8208,0.8214,0.8203,0.8209,9034.0 +1698411360000,0.8209,0.8209,0.8198,0.82,5053.0 +1698411420000,0.8204,0.8212,0.8203,0.8206,3903.0 +1698411480000,0.8203,0.8204,0.8196,0.8199,2965.0 +1698411540000,0.8199,0.8211,0.8198,0.8211,2723.0 +1698411600000,0.8213,0.8213,0.8199,0.8209,10491.0 +1698411660000,0.8207,0.8211,0.8201,0.8205,13430.0 +1698411720000,0.8204,0.8213,0.8196,0.8209,18022.0 +1698411780000,0.8209,0.8209,0.82,0.8207,11283.0 +1698411840000,0.8204,0.821,0.8204,0.8206,2293.0 +1698411900000,0.8203,0.8205,0.8196,0.82,7642.0 +1698411960000,0.8199,0.8205,0.8194,0.8196,14540.0 +1698412020000,0.8196,0.8203,0.8193,0.8201,6814.0 +1698412080000,0.8201,0.8201,0.8197,0.8197,723.0 +1698412140000,0.8201,0.8211,0.8201,0.821,999.0 +1698412200000,0.8211,0.8213,0.8198,0.8212,1776.0 +1698412260000,0.8204,0.8228,0.8202,0.8228,19600.0 +1698412320000,0.8229,0.8233,0.8217,0.8231,21385.0 +1698412380000,0.8233,0.8236,0.8217,0.8217,16100.0 +1698412440000,0.822,0.822,0.8215,0.8215,1147.0 +1698412500000,0.8215,0.8224,0.8203,0.8206,26371.0 +1698412560000,0.8206,0.8209,0.8195,0.8198,4743.0 +1698412620000,0.8198,0.8207,0.8194,0.8206,8954.0 +1698412680000,0.8209,0.8215,0.8205,0.8205,2909.0 +1698412740000,0.8208,0.8218,0.8203,0.8216,5611.0 +1698412800000,0.8214,0.8214,0.8209,0.8209,1515.0 +1698412860000,0.8208,0.8211,0.8205,0.8205,491.0 +1698412920000,0.8204,0.8204,0.8189,0.8202,6250.0 +1698412980000,0.8202,0.8212,0.8197,0.8212,2115.0 +1698413040000,0.8214,0.8215,0.8208,0.8213,1785.0 +1698413100000,0.8209,0.8221,0.8209,0.8217,1400.0 +1698413160000,0.8214,0.8215,0.821,0.8213,2305.0 +1698413220000,0.8211,0.8212,0.8205,0.8205,608.0 +1698413280000,0.8205,0.8212,0.8205,0.8211,1321.0 +1698413340000,0.8213,0.8217,0.8213,0.8217,204.0 +1698413400000,0.8215,0.822,0.821,0.821,2893.0 +1698413460000,0.821,0.8227,0.8206,0.8226,5194.0 +1698413520000,0.8226,0.8232,0.8222,0.8223,7937.0 +1698413580000,0.8228,0.8242,0.8225,0.8225,6338.0 +1698413640000,0.8226,0.8234,0.8214,0.8228,4840.0 +1698413700000,0.8227,0.8234,0.8221,0.8227,2584.0 +1698413760000,0.823,0.8235,0.8229,0.8231,2599.0 +1698413820000,0.823,0.8238,0.8229,0.8233,2943.0 +1698413880000,0.8235,0.8241,0.8233,0.8236,5729.0 +1698413940000,0.8239,0.8242,0.8225,0.8227,6555.0 +1698414000000,0.8232,0.8237,0.8211,0.8212,3443.0 +1698414060000,0.8219,0.8228,0.8218,0.8218,1983.0 +1698414120000,0.822,0.8225,0.8209,0.8209,3163.0 +1698414180000,0.8212,0.8212,0.8198,0.8198,2492.0 +1698414240000,0.8203,0.8222,0.8203,0.8222,3266.0 +1698414300000,0.8221,0.8221,0.8208,0.8215,2919.0 +1698414360000,0.8211,0.8231,0.8208,0.8228,4272.0 +1698414420000,0.8225,0.8227,0.8214,0.8219,3111.0 +1698414480000,0.8216,0.823,0.821,0.823,2942.0 +1698414540000,0.8231,0.8234,0.8208,0.821,2701.0 +1698414600000,0.8217,0.8221,0.8212,0.8212,2057.0 +1698414660000,0.8211,0.8225,0.8204,0.8225,4586.0 +1698414720000,0.8225,0.8225,0.8203,0.8203,3064.0 +1698414780000,0.8203,0.8211,0.8199,0.8204,3043.0 +1698414840000,0.8203,0.8213,0.8203,0.8209,401.0 +1698414900000,0.8209,0.8215,0.8202,0.8202,5209.0 +1698414960000,0.8208,0.8211,0.8202,0.8202,5831.0 +1698415020000,0.82,0.8201,0.8195,0.8195,10482.0 +1698415080000,0.8196,0.8196,0.8188,0.8189,7992.0 +1698415140000,0.8189,0.8197,0.8188,0.8197,5317.0 +1698415200000,0.8201,0.8216,0.8192,0.8205,5175.0 +1698415260000,0.8205,0.8205,0.8189,0.8198,9268.0 +1698415320000,0.82,0.821,0.8197,0.8197,2631.0 +1698415380000,0.8195,0.8201,0.8177,0.8186,16471.0 +1698415440000,0.8183,0.819,0.8179,0.8184,11657.0 +1698415500000,0.8181,0.819,0.8174,0.8176,20582.0 +1698415560000,0.8176,0.8176,0.8158,0.817,21528.0 +1698415620000,0.8173,0.8181,0.8164,0.8164,2141.0 +1698415680000,0.8164,0.8169,0.8159,0.8159,2611.0 +1698415740000,0.8162,0.8179,0.8159,0.8171,3432.0 +1698415800000,0.8173,0.8199,0.8173,0.8187,4499.0 +1698415860000,0.8187,0.8187,0.8165,0.8173,4960.0 +1698415920000,0.8172,0.8181,0.8161,0.8167,2251.0 +1698415980000,0.8163,0.8171,0.8163,0.8167,528.0 +1698416040000,0.8166,0.8176,0.8166,0.8166,4979.0 +1698416100000,0.8164,0.8166,0.8151,0.8155,9415.0 +1698416160000,0.8154,0.816,0.8146,0.815,10716.0 +1698416220000,0.8152,0.816,0.815,0.816,356.0 +1698416280000,0.8159,0.8159,0.8145,0.8152,721.0 +1698416340000,0.8145,0.8152,0.8137,0.8148,19452.0 +1698416400000,0.8152,0.8154,0.8137,0.8137,3498.0 +1698416460000,0.8137,0.8137,0.8123,0.8128,11182.0 +1698416520000,0.8124,0.8138,0.811,0.811,15631.0 +1698416580000,0.8108,0.8114,0.8085,0.8111,57318.0 +1698416640000,0.8113,0.8133,0.8099,0.8107,20416.0 +1698416700000,0.8109,0.8118,0.8104,0.8118,3948.0 +1698416760000,0.812,0.8129,0.8116,0.812,2064.0 +1698416820000,0.8121,0.8134,0.8113,0.8131,5612.0 +1698416880000,0.8132,0.8134,0.8116,0.8121,5181.0 +1698416940000,0.8123,0.8123,0.811,0.811,1700.0 +1698417000000,0.8112,0.812,0.8096,0.8097,6500.0 +1698417060000,0.8094,0.8094,0.8065,0.8065,7455.0 +1698417120000,0.8065,0.8072,0.8053,0.8064,16666.0 +1698417180000,0.8067,0.807,0.8055,0.8065,2407.0 +1698417240000,0.8058,0.8091,0.8055,0.8085,9614.0 +1698417300000,0.8085,0.8119,0.8085,0.8116,4597.0 +1698417360000,0.8118,0.8129,0.8111,0.8111,11141.0 +1698417420000,0.8111,0.8112,0.8102,0.8104,894.0 +1698417480000,0.8105,0.8113,0.8095,0.811,3797.0 +1698417540000,0.8112,0.8119,0.8094,0.81,2567.0 +1698417600000,0.81,0.8116,0.81,0.8116,1062.0 +1698417660000,0.812,0.8124,0.8113,0.8119,1804.0 +1698417720000,0.8119,0.8124,0.8115,0.8119,3347.0 +1698417780000,0.8123,0.8137,0.8123,0.8137,1440.0 +1698417840000,0.813,0.8131,0.8118,0.8131,2080.0 +1698417900000,0.8133,0.8138,0.8128,0.813,2145.0 +1698417960000,0.8128,0.8128,0.8114,0.8114,1978.0 +1698418020000,0.8112,0.8132,0.8112,0.8132,4703.0 +1698418080000,0.8137,0.8137,0.811,0.811,4139.0 +1698418140000,0.8115,0.8123,0.8112,0.8115,767.0 +1698418200000,0.8119,0.8126,0.8119,0.812,529.0 +1698418260000,0.8114,0.8127,0.8114,0.8121,4403.0 +1698418320000,0.8119,0.8124,0.8114,0.8124,1363.0 +1698418380000,0.8125,0.8125,0.8116,0.8118,548.0 +1698418440000,0.8115,0.8124,0.8115,0.8119,1030.0 +1698418500000,0.8119,0.8127,0.811,0.8127,1671.0 +1698418560000,0.8128,0.8131,0.8119,0.8128,1466.0 +1698418620000,0.812,0.812,0.8113,0.8113,1424.0 +1698418680000,0.8117,0.8123,0.8112,0.8113,2927.0 +1698418740000,0.811,0.8118,0.81,0.8118,4527.0 +1698418800000,0.8117,0.8117,0.8099,0.81,3353.0 +1698418860000,0.8105,0.8105,0.8082,0.8096,33871.0 +1698418920000,0.8101,0.8109,0.8097,0.8105,2319.0 +1698418980000,0.8095,0.8096,0.8077,0.8077,3495.0 +1698419040000,0.8077,0.8092,0.8075,0.8086,3166.0 +1698419100000,0.8084,0.8092,0.807,0.8086,6749.0 +1698419160000,0.809,0.809,0.8074,0.8081,1853.0 +1698419220000,0.8086,0.8097,0.8081,0.8095,4186.0 +1698419280000,0.8095,0.8106,0.8094,0.8106,210.0 +1698419340000,0.8105,0.8111,0.8098,0.8098,14883.0 +1698419400000,0.81,0.8101,0.8088,0.8099,3838.0 +1698419460000,0.8101,0.8101,0.808,0.8083,1928.0 +1698419520000,0.8084,0.8096,0.8083,0.8096,2100.0 +1698419580000,0.8098,0.81,0.8092,0.8099,634.0 +1698419640000,0.8098,0.8108,0.8094,0.8106,2334.0 +1698419700000,0.8109,0.8119,0.8104,0.8117,3064.0 +1698419760000,0.8119,0.8127,0.8119,0.8123,5351.0 +1698419820000,0.8127,0.8144,0.8127,0.8144,37204.0 +1698419880000,0.814,0.8154,0.814,0.815,5609.0 +1698419940000,0.8151,0.8153,0.8147,0.815,4210.0 +1698420000000,0.815,0.815,0.8139,0.8139,2076.0 +1698420060000,0.8139,0.8139,0.8135,0.8137,372.0 +1698420120000,0.8138,0.8148,0.8133,0.8143,7545.0 +1698420180000,0.8148,0.8148,0.8142,0.8142,1913.0 +1698420240000,0.8142,0.8151,0.8142,0.8151,1532.0 +1698420300000,0.8148,0.8154,0.8136,0.8142,9348.0 +1698420360000,0.8143,0.8144,0.814,0.8143,887.0 +1698420420000,0.8145,0.8159,0.8145,0.8159,13593.0 +1698420480000,0.8156,0.8163,0.8155,0.8159,2922.0 +1698420540000,0.8165,0.8167,0.816,0.816,2999.0 +1698420600000,0.8162,0.8187,0.8162,0.8175,67202.0 +1698420660000,0.8174,0.8174,0.8164,0.817,4848.0 +1698420720000,0.8171,0.8218,0.8171,0.8197,65654.0 +1698420780000,0.8199,0.822,0.8193,0.8214,18584.0 +1698420840000,0.8206,0.8208,0.8201,0.8201,3445.0 +1698420900000,0.8202,0.8206,0.8197,0.82,5252.0 +1698420960000,0.8198,0.8205,0.8196,0.82,3428.0 +1698421020000,0.82,0.8207,0.82,0.8203,2422.0 +1698421080000,0.8203,0.8203,0.8192,0.8192,6599.0 +1698421140000,0.8194,0.8194,0.8193,0.8193,2027.0 +1698421200000,0.8193,0.8199,0.8191,0.8199,3914.0 +1698421260000,0.8198,0.8213,0.8198,0.8204,5008.0 +1698421320000,0.8206,0.8211,0.8202,0.8208,4140.0 +1698421380000,0.8205,0.8215,0.8204,0.8208,3029.0 +1698421440000,0.8215,0.8218,0.8213,0.8217,1603.0 +1698421500000,0.8219,0.8219,0.8209,0.8209,5157.0 +1698421560000,0.8214,0.8225,0.8214,0.8219,13091.0 +1698421620000,0.8219,0.8243,0.8218,0.8219,53053.0 +1698421680000,0.822,0.8223,0.8219,0.8219,7284.0 +1698421740000,0.822,0.822,0.8187,0.8195,14296.0 +1698421800000,0.8193,0.82,0.8193,0.8197,4407.0 +1698421860000,0.8199,0.821,0.8189,0.8198,20833.0 +1698421920000,0.8194,0.8194,0.8181,0.8187,10285.0 +1698421980000,0.8188,0.8189,0.8183,0.8189,1839.0 +1698422040000,0.8188,0.8196,0.8187,0.8192,4778.0 +1698422100000,0.8192,0.8198,0.819,0.8197,3843.0 +1698422160000,0.82,0.8201,0.8197,0.8201,1754.0 +1698422220000,0.8199,0.8203,0.8198,0.82,381.0 +1698422280000,0.82,0.82,0.8195,0.8196,2764.0 +1698422340000,0.8197,0.82,0.8193,0.8198,376.0 +1698422400000,0.82,0.8205,0.8189,0.8196,8410.0 +1698422460000,0.8197,0.8209,0.8196,0.8205,7797.0 +1698422520000,0.8203,0.8203,0.8181,0.8185,3603.0 +1698422580000,0.8184,0.8184,0.8175,0.8175,2976.0 +1698422640000,0.8177,0.8178,0.8175,0.8178,1014.0 +1698422700000,0.8176,0.8194,0.8175,0.8193,4532.0 +1698422760000,0.8192,0.8203,0.8188,0.8201,4179.0 +1698422820000,0.8202,0.8232,0.8202,0.8224,48313.0 +1698422880000,0.8225,0.8231,0.8218,0.8218,10314.0 +1698422940000,0.8219,0.8219,0.8202,0.8204,9430.0 +1698423000000,0.8206,0.8213,0.8203,0.8203,4054.0 +1698423060000,0.8204,0.8216,0.8204,0.8216,4869.0 +1698423120000,0.8216,0.8216,0.8205,0.8205,3624.0 +1698423180000,0.8207,0.8207,0.8201,0.8202,3303.0 +1698423240000,0.8202,0.8206,0.8197,0.8197,3879.0 +1698423300000,0.8198,0.8215,0.8198,0.8212,2246.0 +1698423360000,0.8212,0.8212,0.8196,0.8196,3289.0 +1698423420000,0.8195,0.8195,0.8188,0.8191,4660.0 +1698423480000,0.8189,0.8189,0.8173,0.8173,5161.0 +1698423540000,0.8173,0.8179,0.8171,0.8179,7513.0 +1698423600000,0.8179,0.8184,0.8178,0.8178,3608.0 +1698423660000,0.8178,0.8178,0.8175,0.8177,487.0 +1698423720000,0.8175,0.8176,0.8171,0.8176,5184.0 +1698423780000,0.8174,0.8175,0.8173,0.8174,799.0 +1698423840000,0.8173,0.8177,0.8173,0.8176,105.0 +1698423900000,0.8175,0.8186,0.8171,0.8176,4108.0 +1698423960000,0.8174,0.8174,0.8164,0.8164,8083.0 +1698424020000,0.8161,0.8161,0.8152,0.8154,4515.0 +1698424080000,0.8152,0.816,0.8152,0.816,3983.0 +1698424140000,0.8162,0.8168,0.8161,0.8168,2160.0 +1698424200000,0.8168,0.8169,0.8159,0.8159,4834.0 +1698424260000,0.8156,0.8157,0.8155,0.8157,712.0 +1698424320000,0.8155,0.8163,0.8155,0.8159,4321.0 +1698424380000,0.8157,0.8157,0.814,0.814,8846.0 +1698424440000,0.8138,0.8152,0.8138,0.815,8949.0 +1698424500000,0.8149,0.816,0.8144,0.8144,4443.0 +1698424560000,0.8142,0.8142,0.8138,0.8138,2196.0 +1698424620000,0.8138,0.814,0.8138,0.814,283.0 +1698424680000,0.8141,0.8142,0.813,0.8141,4984.0 +1698424740000,0.8141,0.8147,0.8135,0.8147,7331.0 +1698424800000,0.8144,0.8146,0.8132,0.8133,4864.0 +1698424860000,0.8132,0.8139,0.8127,0.8135,4522.0 +1698424920000,0.814,0.8141,0.814,0.814,2970.0 +1698424980000,0.814,0.814,0.8126,0.8126,1144.0 +1698425040000,0.8125,0.8133,0.8123,0.813,3855.0 +1698425100000,0.8126,0.8131,0.8126,0.8131,1304.0 +1698425160000,0.8131,0.8133,0.8125,0.8126,5292.0 +1698425220000,0.8119,0.8119,0.8084,0.8092,17994.0 +1698425280000,0.8092,0.8098,0.8063,0.8088,79169.0 +1698425340000,0.8089,0.8095,0.8082,0.8089,8660.0 +1698425400000,0.8086,0.8103,0.8086,0.8094,7533.0 +1698425460000,0.81,0.8113,0.81,0.8113,3163.0 +1698425520000,0.8111,0.8111,0.81,0.8104,1736.0 +1698425580000,0.8105,0.8116,0.8105,0.811,4415.0 +1698425640000,0.8107,0.8107,0.8092,0.8095,6524.0 +1698425700000,0.8098,0.8103,0.809,0.8093,3015.0 +1698425760000,0.8095,0.8097,0.8095,0.8096,1585.0 +1698425820000,0.8094,0.8097,0.8092,0.8095,1589.0 +1698425880000,0.8098,0.8105,0.8092,0.8092,12683.0 +1698425940000,0.8094,0.8094,0.809,0.8091,861.0 +1698426000000,0.8093,0.8111,0.8087,0.8105,5476.0 +1698426060000,0.8109,0.8111,0.8086,0.8088,2761.0 +1698426120000,0.8085,0.81,0.8072,0.8098,32514.0 +1698426180000,0.8098,0.8098,0.8086,0.809,7487.0 +1698426240000,0.809,0.8097,0.8051,0.8068,88215.0 +1698426300000,0.8068,0.8072,0.8055,0.807,58126.0 +1698426360000,0.8072,0.8076,0.8065,0.8076,16639.0 +1698426420000,0.8073,0.8074,0.7971,0.7994,83971.0 +1698426480000,0.7995,0.8019,0.7995,0.8013,52457.0 +1698426540000,0.8014,0.8126,0.8013,0.8045,114685.0 +1698426600000,0.8047,0.8052,0.8037,0.8046,35548.0 +1698426660000,0.8048,0.8061,0.8041,0.8061,6351.0 +1698426720000,0.8061,0.8065,0.8044,0.8044,5433.0 +1698426780000,0.8045,0.8073,0.8045,0.8068,3851.0 +1698426840000,0.8073,0.8078,0.8046,0.8052,7606.0 +1698426900000,0.805,0.809,0.8048,0.809,24429.0 +1698426960000,0.8087,0.8087,0.807,0.8081,22238.0 +1698427020000,0.8082,0.809,0.8077,0.8083,12464.0 +1698427080000,0.809,0.8095,0.8079,0.8093,9589.0 +1698427140000,0.8093,0.8105,0.8091,0.8103,18395.0 +1698427200000,0.8104,0.8105,0.8079,0.8091,18853.0 +1698427260000,0.8093,0.8094,0.8085,0.8091,1576.0 +1698427320000,0.8088,0.8088,0.8067,0.8074,12983.0 +1698427380000,0.8073,0.8078,0.807,0.8078,1203.0 +1698427440000,0.8075,0.8084,0.8075,0.8084,13163.0 +1698427500000,0.809,0.8093,0.8086,0.8086,4418.0 +1698427560000,0.8091,0.8111,0.8091,0.8109,10245.0 +1698427620000,0.8109,0.8112,0.8105,0.8112,1587.0 +1698427680000,0.811,0.8113,0.81,0.81,6224.0 +1698427740000,0.8105,0.8108,0.8102,0.8102,7868.0 +1698427800000,0.8102,0.8105,0.8092,0.8092,8071.0 +1698427860000,0.8089,0.8098,0.8089,0.809,8755.0 +1698427920000,0.809,0.809,0.8077,0.8077,3988.0 +1698427980000,0.8078,0.8088,0.8078,0.808,1443.0 +1698428040000,0.8082,0.8087,0.8082,0.8087,726.0 +1698428100000,0.8088,0.809,0.8083,0.8083,2583.0 +1698428160000,0.809,0.809,0.8086,0.8087,3410.0 +1698428220000,0.8088,0.8088,0.8083,0.8083,2369.0 +1698428280000,0.8082,0.8083,0.8068,0.8069,18012.0 +1698428340000,0.8065,0.8079,0.8065,0.8068,2305.0 +1698428400000,0.8068,0.8072,0.8064,0.8069,2421.0 +1698428460000,0.8074,0.8077,0.8074,0.8076,1614.0 +1698428520000,0.8087,0.8091,0.8087,0.8089,1566.0 +1698428580000,0.8091,0.8091,0.8087,0.8089,757.0 +1698428640000,0.8092,0.8097,0.8077,0.8078,2880.0 +1698428700000,0.8078,0.8086,0.8077,0.8086,8454.0 +1698428760000,0.8083,0.8086,0.8078,0.8086,1107.0 +1698428820000,0.8089,0.8099,0.8089,0.8099,2470.0 +1698428880000,0.8094,0.8096,0.8094,0.8095,131.0 +1698428940000,0.8094,0.8094,0.809,0.8092,413.0 +1698429000000,0.8093,0.8094,0.8075,0.8075,3140.0 +1698429060000,0.8075,0.8075,0.8068,0.807,2902.0 +1698429120000,0.8069,0.8069,0.8057,0.8061,1905.0 +1698429180000,0.8056,0.8073,0.8055,0.8069,5598.0 +1698429240000,0.8069,0.8069,0.8053,0.8053,4157.0 +1698429300000,0.8053,0.8065,0.8053,0.8065,801.0 +1698429360000,0.8068,0.8075,0.8068,0.8075,2086.0 +1698429420000,0.8072,0.8072,0.8056,0.8056,4857.0 +1698429480000,0.8059,0.8068,0.8059,0.8066,385.0 +1698429540000,0.8065,0.8065,0.8061,0.8063,1172.0 +1698429600000,0.8064,0.8066,0.8058,0.8064,3639.0 +1698429660000,0.8062,0.8065,0.8056,0.8065,3284.0 +1698429720000,0.8066,0.8073,0.8066,0.8073,357.0 +1698429780000,0.8073,0.8085,0.8073,0.8085,6741.0 +1698429840000,0.8086,0.8088,0.8076,0.808,7151.0 +1698429900000,0.8086,0.8086,0.8072,0.8072,3318.0 +1698429960000,0.8075,0.8077,0.8065,0.807,1366.0 +1698430020000,0.8069,0.8069,0.8061,0.8065,2502.0 +1698430080000,0.8062,0.8063,0.806,0.806,688.0 +1698430140000,0.806,0.806,0.8035,0.8036,3420.0 +1698430200000,0.8039,0.804,0.8014,0.804,37755.0 +1698430260000,0.804,0.8043,0.8019,0.8027,4633.0 +1698430320000,0.8029,0.8036,0.8024,0.8025,1597.0 +1698430380000,0.8023,0.8027,0.8019,0.802,4716.0 +1698430440000,0.8022,0.8022,0.8017,0.8021,1634.0 +1698430500000,0.8021,0.8035,0.8016,0.8022,10185.0 +1698430560000,0.8022,0.8026,0.8013,0.8026,12577.0 +1698430620000,0.8029,0.8031,0.8016,0.8025,1922.0 +1698430680000,0.8027,0.8032,0.8023,0.8028,2581.0 +1698430740000,0.8027,0.8027,0.802,0.802,2912.0 +1698430800000,0.8022,0.8031,0.8022,0.8029,1180.0 +1698430860000,0.8024,0.8024,0.8018,0.8018,2024.0 +1698430920000,0.8016,0.8023,0.8015,0.8023,2103.0 +1698430980000,0.8015,0.8021,0.7993,0.7998,10634.0 +1698431040000,0.7994,0.7996,0.7985,0.7994,22235.0 +1698431100000,0.7999,0.8001,0.7982,0.7982,18474.0 +1698431160000,0.7992,0.7999,0.7982,0.7986,13145.0 +1698431220000,0.7987,0.7994,0.797,0.7985,10007.0 +1698431280000,0.7978,0.7982,0.7966,0.7978,5716.0 +1698431340000,0.798,0.799,0.7972,0.7975,7995.0 +1698431400000,0.7973,0.7989,0.7952,0.7959,71148.0 +1698431460000,0.7965,0.7976,0.7953,0.7957,11681.0 +1698431520000,0.7955,0.7983,0.7952,0.7983,11034.0 +1698431580000,0.7983,0.7984,0.7976,0.7981,12906.0 +1698431640000,0.7974,0.7985,0.7968,0.798,5398.0 +1698431700000,0.798,0.8003,0.7976,0.8003,4787.0 +1698431760000,0.7997,0.7998,0.7987,0.799,11032.0 +1698431820000,0.7997,0.802,0.7997,0.802,1827.0 +1698431880000,0.8018,0.8028,0.8016,0.8023,2510.0 +1698431940000,0.8025,0.8033,0.8025,0.8032,218.0 +1698432000000,0.8031,0.8041,0.8029,0.8036,2697.0 +1698432060000,0.8043,0.8046,0.8033,0.8046,11019.0 +1698432120000,0.8047,0.8055,0.8047,0.8052,1838.0 +1698432180000,0.8053,0.806,0.8048,0.8059,3303.0 +1698432240000,0.8056,0.8057,0.8047,0.8057,7592.0 +1698432300000,0.8059,0.8062,0.8045,0.806,7759.0 +1698432360000,0.8056,0.8056,0.805,0.8051,1431.0 +1698432420000,0.8051,0.8051,0.8032,0.8032,5422.0 +1698432480000,0.8039,0.8042,0.8027,0.8029,689.0 +1698432540000,0.8023,0.8033,0.8023,0.8032,1272.0 +1698432600000,0.8035,0.8044,0.8035,0.8042,1571.0 +1698432660000,0.8042,0.8044,0.8036,0.8044,1046.0 +1698432720000,0.8036,0.804,0.8036,0.8039,1502.0 +1698432780000,0.8039,0.8039,0.8039,0.8039,29.0 +1698432840000,0.804,0.804,0.8034,0.8039,1786.0 +1698432900000,0.8035,0.8039,0.8031,0.8039,2014.0 +1698432960000,0.8041,0.8046,0.8041,0.8042,2964.0 +1698433020000,0.8043,0.8048,0.8043,0.8043,4479.0 +1698433080000,0.8047,0.8048,0.8042,0.8045,437.0 +1698433140000,0.8048,0.8048,0.804,0.8044,7026.0 +1698433200000,0.8045,0.8047,0.804,0.8044,3882.0 +1698433260000,0.8044,0.8063,0.8044,0.8061,5280.0 +1698433320000,0.8062,0.8064,0.8058,0.8063,1935.0 +1698433380000,0.8062,0.8067,0.8062,0.8067,358.0 +1698433440000,0.8067,0.8067,0.8064,0.8064,1193.0 +1698433500000,0.8065,0.8075,0.806,0.8074,20833.0 +1698433560000,0.8074,0.8074,0.8044,0.8044,64676.0 +1698433620000,0.8054,0.807,0.8054,0.807,5124.0 +1698433680000,0.807,0.8085,0.807,0.8081,11650.0 +1698433740000,0.8079,0.8079,0.8076,0.8076,807.0 +1698433800000,0.8078,0.8079,0.8075,0.8075,469.0 +1698433860000,0.8077,0.8081,0.8077,0.808,1641.0 +1698433920000,0.8084,0.809,0.8071,0.809,16510.0 +1698433980000,0.8087,0.8097,0.8085,0.8091,23261.0 +1698434040000,0.8092,0.8094,0.8086,0.8091,6241.0 +1698434100000,0.8093,0.8101,0.8093,0.8094,22795.0 +1698434160000,0.8096,0.81,0.8089,0.8089,5237.0 +1698434220000,0.809,0.8091,0.8075,0.8077,7266.0 +1698434280000,0.8077,0.8077,0.8075,0.8075,94.0 +1698434340000,0.8075,0.8079,0.8066,0.8069,1281.0 +1698434400000,0.8069,0.8072,0.8067,0.8072,738.0 +1698434460000,0.8071,0.8074,0.8069,0.8074,97.0 +1698434520000,0.8075,0.8075,0.8072,0.8073,246.0 +1698434580000,0.807,0.8072,0.807,0.8072,212.0 +1698434640000,0.8069,0.8073,0.8069,0.8073,191.0 +1698434700000,0.8076,0.8078,0.8071,0.8071,794.0 +1698434760000,0.8073,0.8084,0.8073,0.8074,1673.0 +1698434820000,0.8074,0.8078,0.8073,0.8078,200.0 +1698434880000,0.8076,0.8087,0.8076,0.8082,11168.0 +1698434940000,0.8085,0.8085,0.808,0.8082,1104.0 +1698435000000,0.8085,0.8092,0.8085,0.8089,449.0 +1698435060000,0.809,0.809,0.8082,0.8082,3048.0 +1698435120000,0.8083,0.8086,0.8083,0.8086,329.0 +1698435180000,0.8085,0.8088,0.8082,0.8088,430.0 +1698435240000,0.8091,0.8096,0.8091,0.8095,251.0 +1698435300000,0.8094,0.8096,0.8092,0.8094,327.0 +1698435360000,0.8093,0.8093,0.8086,0.8086,1066.0 +1698435420000,0.8087,0.8094,0.8087,0.8094,422.0 +1698435480000,0.8094,0.8096,0.8094,0.8095,1504.0 +1698435540000,0.8093,0.8093,0.8086,0.8091,618.0 +1698435600000,0.8089,0.8101,0.8088,0.8092,7739.0 +1698435660000,0.8095,0.8102,0.8095,0.8102,3238.0 +1698435720000,0.8104,0.8113,0.8104,0.8108,6376.0 +1698435780000,0.8113,0.8113,0.8112,0.8113,131.0 +1698435840000,0.8112,0.8112,0.8072,0.8093,62948.0 +1698435900000,0.8097,0.81,0.8097,0.81,250.0 +1698435960000,0.8102,0.8124,0.8098,0.8117,63271.0 +1698436020000,0.8117,0.8133,0.8117,0.8128,6539.0 +1698436080000,0.8129,0.8131,0.8097,0.8107,58566.0 +1698436140000,0.8107,0.8111,0.8105,0.8105,3976.0 +1698436200000,0.8106,0.8107,0.8082,0.8086,43326.0 +1698436260000,0.8085,0.8093,0.8082,0.8082,3782.0 +1698436320000,0.8084,0.8086,0.808,0.8083,5293.0 +1698436380000,0.8084,0.8086,0.808,0.808,1976.0 +1698436440000,0.8084,0.8088,0.808,0.8084,8218.0 +1698436500000,0.8092,0.8092,0.8088,0.8088,2035.0 +1698436560000,0.8089,0.8095,0.8088,0.8088,1761.0 +1698436620000,0.8092,0.8092,0.809,0.809,13.0 +1698436680000,0.809,0.8091,0.8088,0.8088,2334.0 +1698436740000,0.809,0.8097,0.809,0.8094,3399.0 +1698436800000,0.8097,0.81,0.8087,0.8093,7304.0 +1698436860000,0.8093,0.8098,0.809,0.8091,7758.0 +1698436920000,0.8088,0.8096,0.8084,0.8096,1073.0 +1698436980000,0.8091,0.8097,0.8089,0.8096,4158.0 +1698437040000,0.8097,0.8102,0.8097,0.8102,1338.0 +1698437100000,0.8098,0.8098,0.8096,0.8098,924.0 +1698437160000,0.8098,0.8103,0.8091,0.8091,3271.0 +1698437220000,0.809,0.8096,0.8088,0.8096,1119.0 +1698437280000,0.8096,0.8096,0.809,0.8093,811.0 +1698437340000,0.8093,0.8093,0.8088,0.8088,439.0 +1698437400000,0.8091,0.8091,0.8086,0.8089,730.0 +1698437460000,0.8088,0.809,0.8086,0.8088,608.0 +1698437520000,0.8088,0.8096,0.8088,0.8093,2303.0 +1698437580000,0.8091,0.8091,0.809,0.809,50.0 +1698437640000,0.8091,0.8097,0.8088,0.8093,3554.0 +1698437700000,0.8088,0.8099,0.8088,0.8095,4851.0 +1698437760000,0.8096,0.8097,0.8095,0.8097,385.0 +1698437820000,0.8098,0.8101,0.8093,0.8093,1898.0 +1698437880000,0.8094,0.8096,0.8093,0.8093,1051.0 +1698437940000,0.8095,0.8106,0.8095,0.8106,1318.0 +1698438000000,0.811,0.8139,0.811,0.813,70844.0 +1698438060000,0.8134,0.8146,0.8133,0.8145,15750.0 +1698438120000,0.8141,0.8146,0.8137,0.8141,9136.0 +1698438180000,0.8143,0.8144,0.8133,0.8133,5611.0 +1698438240000,0.8132,0.8143,0.8132,0.8137,4537.0 +1698438300000,0.8139,0.8161,0.8139,0.8156,27367.0 +1698438360000,0.8156,0.8161,0.815,0.8159,4669.0 +1698438420000,0.8159,0.8167,0.8155,0.8167,21660.0 +1698438480000,0.8163,0.8168,0.816,0.8161,3017.0 +1698438540000,0.8162,0.8164,0.8162,0.8164,2020.0 +1698438600000,0.8162,0.8162,0.8154,0.8154,4653.0 +1698438660000,0.8154,0.8154,0.814,0.814,3815.0 +1698438720000,0.8142,0.8142,0.8137,0.8138,3166.0 +1698438780000,0.8139,0.8153,0.8138,0.8151,7231.0 +1698438840000,0.8152,0.8155,0.8152,0.8152,638.0 +1698438900000,0.8152,0.8155,0.815,0.8152,831.0 +1698438960000,0.8153,0.8166,0.8152,0.8161,4143.0 +1698439020000,0.8157,0.8183,0.8155,0.8165,12219.0 +1698439080000,0.8164,0.817,0.8164,0.8164,7946.0 +1698439140000,0.8164,0.8167,0.8156,0.8165,1373.0 +1698439200000,0.8164,0.8169,0.8163,0.8164,861.0 +1698439260000,0.8164,0.8164,0.8156,0.8159,44.0 +1698439320000,0.8155,0.8161,0.8146,0.8151,7743.0 +1698439380000,0.8151,0.8151,0.8142,0.8142,5064.0 +1698439440000,0.8141,0.8143,0.8139,0.8139,2857.0 +1698439500000,0.8133,0.8138,0.8127,0.8127,6213.0 +1698439560000,0.8128,0.8139,0.812,0.8123,14000.0 +1698439620000,0.8122,0.813,0.8122,0.8124,2184.0 +1698439680000,0.8123,0.813,0.8123,0.8127,1390.0 +1698439740000,0.8126,0.814,0.8126,0.8136,2516.0 +1698439800000,0.8137,0.8148,0.8137,0.8148,964.0 +1698439860000,0.8149,0.815,0.8136,0.8141,2897.0 +1698439920000,0.814,0.8143,0.8139,0.8142,176.0 +1698439980000,0.8146,0.815,0.8143,0.815,114.0 +1698440040000,0.8143,0.8143,0.8138,0.8138,1405.0 +1698440100000,0.8142,0.8143,0.814,0.8143,1357.0 +1698440160000,0.8144,0.8149,0.8142,0.8147,3649.0 +1698440220000,0.8146,0.8146,0.8145,0.8145,27.0 +1698440280000,0.8147,0.8148,0.8142,0.8148,1147.0 +1698440340000,0.8146,0.8153,0.8146,0.8151,946.0 +1698440400000,0.815,0.8158,0.8147,0.8147,5290.0 +1698440460000,0.8147,0.8156,0.8147,0.8148,2629.0 +1698440520000,0.8147,0.8158,0.8141,0.8158,3899.0 +1698440580000,0.8157,0.8163,0.8155,0.8155,1428.0 +1698440640000,0.8155,0.8165,0.8153,0.8165,1718.0 +1698440700000,0.8162,0.8165,0.8161,0.8164,1761.0 +1698440760000,0.8162,0.8173,0.8162,0.8168,3083.0 +1698440820000,0.8171,0.8178,0.8166,0.8166,5706.0 +1698440880000,0.8166,0.817,0.8165,0.8167,989.0 +1698440940000,0.8167,0.8171,0.8161,0.8165,1194.0 +1698441000000,0.8167,0.8168,0.816,0.816,2059.0 +1698441060000,0.8161,0.8168,0.816,0.8168,722.0 +1698441120000,0.8168,0.817,0.8165,0.8168,1482.0 +1698441180000,0.8165,0.8167,0.8161,0.8163,654.0 +1698441240000,0.816,0.816,0.8151,0.8152,3283.0 +1698441300000,0.8152,0.8153,0.815,0.815,1278.0 +1698441360000,0.8148,0.8152,0.8148,0.8151,733.0 +1698441420000,0.8151,0.8151,0.8137,0.8143,6076.0 +1698441480000,0.8144,0.8146,0.8135,0.8136,318.0 +1698441540000,0.8136,0.8138,0.8135,0.8138,1298.0 +1698441600000,0.8137,0.8139,0.8135,0.8137,1184.0 +1698441660000,0.8138,0.8138,0.8136,0.8138,169.0 +1698441720000,0.8138,0.8141,0.8137,0.8139,1443.0 +1698441780000,0.8139,0.8143,0.8139,0.8143,938.0 +1698441840000,0.8142,0.8143,0.8137,0.8139,2025.0 +1698441900000,0.814,0.8145,0.814,0.8144,1407.0 +1698441960000,0.8147,0.815,0.8147,0.815,615.0 +1698442020000,0.8148,0.8154,0.8143,0.8143,7853.0 +1698442080000,0.8142,0.8144,0.8142,0.8144,767.0 +1698442140000,0.8145,0.8146,0.8142,0.8142,541.0 +1698442200000,0.8145,0.8146,0.8144,0.8144,2196.0 +1698442260000,0.8145,0.8145,0.8145,0.8145,1853.0 +1698442320000,0.8146,0.8163,0.8146,0.8163,2202.0 +1698442380000,0.8163,0.8164,0.8162,0.8164,1537.0 +1698442440000,0.8163,0.8176,0.8163,0.8175,1148.0 +1698442500000,0.8174,0.8176,0.8158,0.8172,12268.0 +1698442560000,0.8175,0.8184,0.8173,0.818,9406.0 +1698442620000,0.818,0.818,0.8178,0.8178,2958.0 +1698442680000,0.8178,0.8178,0.8165,0.8177,4407.0 +1698442740000,0.8177,0.8177,0.8176,0.8177,5993.0 +1698442800000,0.8177,0.8177,0.8169,0.8169,424.0 +1698442860000,0.8169,0.8169,0.8169,0.8169,0.0 +1698442920000,0.8166,0.8169,0.8166,0.8166,6235.0 +1698442980000,0.8166,0.8166,0.8165,0.8165,189.0 +1698443040000,0.8165,0.8165,0.8165,0.8165,0.0 +1698443100000,0.8165,0.8165,0.8161,0.8163,3300.0 +1698443160000,0.8162,0.8163,0.816,0.8161,734.0 +1698443220000,0.816,0.816,0.816,0.816,8.0 +1698443280000,0.816,0.816,0.816,0.816,0.0 +1698443340000,0.816,0.816,0.816,0.816,0.0 +1698443400000,0.8161,0.8169,0.8161,0.8165,3936.0 +1698443460000,0.8169,0.8169,0.8169,0.8169,79.0 +1698443520000,0.817,0.8172,0.817,0.8172,186.0 +1698443580000,0.8178,0.8178,0.8176,0.8176,189.0 +1698443640000,0.8176,0.8177,0.8176,0.8177,370.0 +1698443700000,0.8178,0.818,0.8178,0.818,238.0 +1698443760000,0.8178,0.8179,0.8178,0.8179,36.0 +1698443820000,0.818,0.8186,0.8178,0.8185,7124.0 +1698443880000,0.8186,0.8194,0.8186,0.8187,9321.0 +1698443940000,0.8187,0.819,0.8185,0.819,8811.0 +1698444000000,0.8191,0.8195,0.819,0.819,3017.0 +1698444060000,0.8192,0.8196,0.8184,0.8188,31447.0 +1698444120000,0.8186,0.8191,0.8184,0.8189,4033.0 +1698444180000,0.819,0.8193,0.8182,0.8183,3335.0 +1698444240000,0.8184,0.8195,0.8184,0.8195,4636.0 +1698444300000,0.8193,0.8195,0.8179,0.8188,3089.0 +1698444360000,0.8188,0.819,0.8187,0.819,788.0 +1698444420000,0.8194,0.8196,0.8189,0.8189,3271.0 +1698444480000,0.819,0.8191,0.819,0.8191,110.0 +1698444540000,0.8191,0.8191,0.819,0.8191,422.0 +1698444600000,0.8193,0.8203,0.8193,0.82,9341.0 +1698444660000,0.8198,0.8198,0.8192,0.8192,1212.0 +1698444720000,0.8191,0.8192,0.8186,0.8189,2073.0 +1698444780000,0.819,0.8202,0.819,0.8193,16239.0 +1698444840000,0.8194,0.8194,0.819,0.819,2528.0 +1698444900000,0.8191,0.8192,0.8181,0.8184,4235.0 +1698444960000,0.8183,0.8183,0.817,0.8171,9342.0 +1698445020000,0.817,0.8171,0.8161,0.8168,2702.0 +1698445080000,0.8164,0.8164,0.8155,0.8159,1789.0 +1698445140000,0.8158,0.816,0.8157,0.816,3214.0 +1698445200000,0.8159,0.8163,0.8154,0.8163,9403.0 +1698445260000,0.8164,0.8164,0.8163,0.8163,144.0 +1698445320000,0.8164,0.8164,0.8164,0.8164,2647.0 +1698445380000,0.8164,0.817,0.8164,0.8169,9003.0 +1698445440000,0.8168,0.8168,0.8163,0.8164,886.0 +1698445500000,0.8164,0.8164,0.816,0.8161,1421.0 +1698445560000,0.8162,0.8162,0.8157,0.8158,324.0 +1698445620000,0.8158,0.8161,0.8156,0.8161,846.0 +1698445680000,0.8158,0.8158,0.8158,0.8158,53.0 +1698445740000,0.8157,0.8157,0.8136,0.8139,52797.0 +1698445800000,0.8141,0.8144,0.8141,0.8141,10154.0 +1698445860000,0.8141,0.815,0.8141,0.815,7800.0 +1698445920000,0.8149,0.8149,0.8143,0.8143,2514.0 +1698445980000,0.8144,0.8146,0.8143,0.8143,1618.0 +1698446040000,0.8145,0.8145,0.8099,0.8113,125170.0 +1698446100000,0.8112,0.8127,0.8112,0.8125,6298.0 +1698446160000,0.8125,0.8125,0.812,0.8125,10788.0 +1698446220000,0.8121,0.8125,0.8119,0.8119,6515.0 +1698446280000,0.8121,0.8121,0.8114,0.8114,6831.0 +1698446340000,0.8114,0.8114,0.8109,0.8114,7350.0 +1698446400000,0.8111,0.8114,0.8111,0.8112,7626.0 +1698446460000,0.8112,0.8113,0.8109,0.8109,6116.0 +1698446520000,0.811,0.811,0.8107,0.8107,1206.0 +1698446580000,0.8107,0.8107,0.8102,0.8102,843.0 +1698446640000,0.8102,0.8102,0.8098,0.8098,200.0 +1698446700000,0.8098,0.8098,0.8093,0.8094,6357.0 +1698446760000,0.8096,0.8098,0.8096,0.8097,2692.0 +1698446820000,0.8099,0.8099,0.8097,0.8099,9092.0 +1698446880000,0.8099,0.8104,0.8099,0.8103,4000.0 +1698446940000,0.8103,0.811,0.8102,0.811,4574.0 +1698447000000,0.8114,0.8115,0.8108,0.8112,4643.0 +1698447060000,0.8111,0.8112,0.811,0.8111,933.0 +1698447120000,0.8112,0.8112,0.8104,0.8104,6598.0 +1698447180000,0.8105,0.8106,0.8103,0.8103,7866.0 +1698447240000,0.8098,0.8098,0.8093,0.8093,669.0 +1698447300000,0.8097,0.8098,0.8097,0.8098,4069.0 +1698447360000,0.8098,0.8101,0.8096,0.8101,7676.0 +1698447420000,0.81,0.81,0.8097,0.8097,13634.0 +1698447480000,0.8097,0.8098,0.8097,0.8098,3073.0 +1698447540000,0.8098,0.8102,0.8098,0.8102,3628.0 +1698447600000,0.8102,0.8103,0.8099,0.81,6192.0 +1698447660000,0.8102,0.8107,0.8101,0.8107,4138.0 +1698447720000,0.8106,0.812,0.8106,0.812,6159.0 +1698447780000,0.8121,0.8125,0.8121,0.8125,2417.0 +1698447840000,0.8122,0.813,0.8122,0.8129,3436.0 +1698447900000,0.8129,0.8136,0.8129,0.8134,1797.0 +1698447960000,0.8137,0.8146,0.8132,0.8145,15014.0 +1698448020000,0.8146,0.8146,0.8143,0.8145,3292.0 +1698448080000,0.8146,0.8151,0.8145,0.8146,5464.0 +1698448140000,0.8145,0.8146,0.8145,0.8146,109.0 +1698448200000,0.8149,0.8156,0.8148,0.815,8588.0 +1698448260000,0.8157,0.8168,0.8157,0.8168,2964.0 +1698448320000,0.8169,0.8177,0.8169,0.8174,4203.0 +1698448380000,0.8177,0.818,0.8172,0.818,8045.0 +1698448440000,0.8179,0.8182,0.8178,0.8182,357.0 +1698448500000,0.8183,0.8184,0.818,0.8183,1201.0 +1698448560000,0.8183,0.8184,0.8181,0.8182,4621.0 +1698448620000,0.8184,0.8184,0.8182,0.8182,146.0 +1698448680000,0.8183,0.8184,0.8162,0.8162,10633.0 +1698448740000,0.8162,0.8183,0.8159,0.8182,33833.0 +1698448800000,0.8182,0.8183,0.8176,0.8177,1963.0 +1698448860000,0.8178,0.8179,0.8176,0.8177,6977.0 +1698448920000,0.8176,0.8177,0.8174,0.8174,3777.0 +1698448980000,0.8175,0.8179,0.8175,0.8178,968.0 +1698449040000,0.8179,0.8179,0.8177,0.8177,41.0 +1698449100000,0.8177,0.818,0.8177,0.818,834.0 +1698449160000,0.8186,0.8186,0.8174,0.8174,2239.0 +1698449220000,0.8174,0.8185,0.8174,0.8183,6569.0 +1698449280000,0.8181,0.8181,0.8174,0.8174,14043.0 +1698449340000,0.8178,0.8181,0.8176,0.8181,1743.0 +1698449400000,0.8177,0.818,0.8173,0.818,10977.0 +1698449460000,0.8177,0.8177,0.8171,0.8173,2072.0 +1698449520000,0.8174,0.8174,0.8172,0.8173,479.0 +1698449580000,0.8173,0.8173,0.8173,0.8173,7.0 +1698449640000,0.8173,0.8174,0.8173,0.8174,2767.0 +1698449700000,0.8174,0.8189,0.8174,0.8188,7688.0 +1698449760000,0.8189,0.82,0.8187,0.8196,3182.0 +1698449820000,0.8199,0.821,0.8198,0.8198,24566.0 +1698449880000,0.8198,0.8207,0.8197,0.8205,2403.0 +1698449940000,0.8202,0.8202,0.8183,0.8183,1036.0 +1698450000000,0.8182,0.8193,0.8182,0.8192,5220.0 +1698450060000,0.8192,0.8195,0.819,0.8194,1339.0 +1698450120000,0.8196,0.8196,0.8196,0.8196,321.0 +1698450180000,0.8197,0.8197,0.8186,0.8189,1344.0 +1698450240000,0.8187,0.8189,0.8186,0.8189,423.0 +1698450300000,0.8188,0.8191,0.8185,0.8185,674.0 +1698450360000,0.8182,0.8182,0.8179,0.818,588.0 +1698450420000,0.818,0.818,0.8173,0.8175,2794.0 +1698450480000,0.8176,0.8179,0.8175,0.8179,615.0 +1698450540000,0.8177,0.8198,0.8177,0.8193,3891.0 +1698450600000,0.8193,0.8199,0.8192,0.8195,1412.0 +1698450660000,0.8196,0.8199,0.8194,0.8195,1253.0 +1698450720000,0.8198,0.8198,0.8193,0.8193,1762.0 +1698450780000,0.8193,0.8193,0.8187,0.8187,2036.0 +1698450840000,0.8186,0.8198,0.8183,0.8198,3156.0 +1698450900000,0.8198,0.8204,0.8197,0.82,2717.0 +1698450960000,0.82,0.82,0.819,0.8198,3394.0 +1698451020000,0.8197,0.82,0.8197,0.82,43.0 +1698451080000,0.8194,0.8195,0.819,0.819,499.0 +1698451140000,0.819,0.8191,0.8188,0.8191,1179.0 +1698451200000,0.8189,0.819,0.8185,0.8188,4416.0 +1698451260000,0.8187,0.8187,0.8172,0.8183,16302.0 +1698451320000,0.8181,0.8188,0.8175,0.8181,16113.0 +1698451380000,0.818,0.8197,0.818,0.8197,2389.0 +1698451440000,0.82,0.8206,0.8197,0.8203,3167.0 +1698451500000,0.8201,0.8206,0.8194,0.8201,9566.0 +1698451560000,0.82,0.8209,0.82,0.8209,3060.0 +1698451620000,0.8209,0.8213,0.8208,0.8212,3311.0 +1698451680000,0.8213,0.8215,0.8206,0.8213,4184.0 +1698451740000,0.8211,0.8216,0.82,0.8215,2367.0 +1698451800000,0.8214,0.8219,0.8202,0.8202,5275.0 +1698451860000,0.82,0.8209,0.8199,0.8209,4308.0 +1698451920000,0.8206,0.8214,0.8203,0.8204,2409.0 +1698451980000,0.8205,0.8205,0.82,0.82,437.0 +1698452040000,0.8198,0.8199,0.8196,0.8196,1937.0 +1698452100000,0.8197,0.8202,0.8196,0.8202,2697.0 +1698452160000,0.821,0.8212,0.8209,0.8209,1066.0 +1698452220000,0.8209,0.8209,0.82,0.82,2153.0 +1698452280000,0.8201,0.8205,0.8197,0.8198,867.0 +1698452340000,0.8196,0.8196,0.8189,0.8192,2302.0 +1698452400000,0.8192,0.8195,0.8188,0.8195,2330.0 +1698452460000,0.8197,0.8208,0.8197,0.8208,183.0 +1698452520000,0.8208,0.8212,0.8207,0.8211,2453.0 +1698452580000,0.8211,0.8225,0.821,0.8222,23359.0 +1698452640000,0.8222,0.8224,0.8222,0.8222,8130.0 +1698452700000,0.8222,0.8223,0.8202,0.8205,26553.0 +1698452760000,0.8208,0.821,0.8208,0.8208,3656.0 +1698452820000,0.8209,0.8217,0.8209,0.8215,3961.0 +1698452880000,0.8213,0.8213,0.8207,0.8208,1772.0 +1698452940000,0.8211,0.8215,0.8211,0.8215,898.0 +1698453000000,0.8215,0.8215,0.8212,0.8213,642.0 +1698453060000,0.8212,0.8224,0.8212,0.8222,4603.0 +1698453120000,0.8222,0.8226,0.8218,0.8218,5792.0 +1698453180000,0.822,0.8234,0.822,0.8229,15183.0 +1698453240000,0.823,0.8232,0.8229,0.823,2235.0 +1698453300000,0.8232,0.8232,0.8214,0.8215,2891.0 +1698453360000,0.8213,0.8218,0.8213,0.8216,915.0 +1698453420000,0.821,0.8211,0.8209,0.8211,381.0 +1698453480000,0.8211,0.8222,0.8211,0.8221,3390.0 +1698453540000,0.8223,0.8228,0.8223,0.8228,775.0 +1698453600000,0.8227,0.8227,0.8217,0.8218,1593.0 +1698453660000,0.8219,0.8226,0.8219,0.8224,1829.0 +1698453720000,0.8222,0.8222,0.8214,0.8217,840.0 +1698453780000,0.8214,0.8216,0.8212,0.8214,1141.0 +1698453840000,0.8211,0.8211,0.8205,0.8205,5281.0 +1698453900000,0.8206,0.821,0.8204,0.8207,1911.0 +1698453960000,0.8205,0.8205,0.8196,0.8202,2669.0 +1698454020000,0.8203,0.8206,0.8203,0.8203,159.0 +1698454080000,0.8206,0.8207,0.8201,0.8205,4145.0 +1698454140000,0.8204,0.8204,0.8199,0.8199,2658.0 +1698454200000,0.8199,0.8203,0.8197,0.8202,6428.0 +1698454260000,0.82,0.8203,0.82,0.8203,394.0 +1698454320000,0.8202,0.8206,0.8202,0.8206,1513.0 +1698454380000,0.8204,0.8204,0.8196,0.8196,3053.0 +1698454440000,0.8199,0.8206,0.8199,0.8202,4601.0 +1698454500000,0.8201,0.8201,0.819,0.819,3280.0 +1698454560000,0.8191,0.8192,0.8186,0.8186,5889.0 +1698454620000,0.8187,0.8189,0.8186,0.8187,2249.0 +1698454680000,0.8188,0.8192,0.8186,0.8192,587.0 +1698454740000,0.8188,0.8192,0.8185,0.8191,3501.0 +1698454800000,0.8192,0.8196,0.819,0.819,3849.0 +1698454860000,0.819,0.8192,0.819,0.819,976.0 +1698454920000,0.8192,0.8193,0.8191,0.8193,1875.0 +1698454980000,0.8193,0.8195,0.8187,0.8191,4402.0 +1698455040000,0.8194,0.8194,0.8173,0.8174,11727.0 +1698455100000,0.8174,0.818,0.8171,0.8172,5913.0 +1698455160000,0.8175,0.818,0.8172,0.8178,1019.0 +1698455220000,0.8181,0.8192,0.8174,0.8179,6918.0 +1698455280000,0.8181,0.8181,0.8174,0.8176,4192.0 +1698455340000,0.8177,0.8183,0.8177,0.8183,1463.0 +1698455400000,0.8181,0.8183,0.8176,0.8178,1452.0 +1698455460000,0.8182,0.8184,0.8182,0.8182,3335.0 +1698455520000,0.8183,0.8191,0.8183,0.8191,1568.0 +1698455580000,0.8187,0.8187,0.8187,0.8187,46.0 +1698455640000,0.8187,0.8193,0.8187,0.8191,3589.0 +1698455700000,0.8194,0.8224,0.8194,0.8218,58243.0 +1698455760000,0.8218,0.8218,0.82,0.8202,7429.0 +1698455820000,0.8202,0.8208,0.8202,0.8208,2574.0 +1698455880000,0.8209,0.8213,0.8209,0.8211,463.0 +1698455940000,0.8213,0.8217,0.8213,0.8217,348.0 +1698456000000,0.8217,0.8222,0.8216,0.8216,3866.0 +1698456060000,0.8208,0.8208,0.8201,0.8201,1664.0 +1698456120000,0.8201,0.8218,0.8197,0.8211,10297.0 +1698456180000,0.821,0.821,0.8205,0.8206,950.0 +1698456240000,0.8206,0.8206,0.8203,0.8203,439.0 +1698456300000,0.8205,0.8216,0.8205,0.8215,2485.0 +1698456360000,0.8216,0.8216,0.8205,0.8207,8556.0 +1698456420000,0.8205,0.8208,0.8204,0.8208,860.0 +1698456480000,0.8208,0.8208,0.8208,0.8208,0.0 +1698456540000,0.8207,0.8207,0.8207,0.8207,299.0 +1698456600000,0.8207,0.8217,0.8207,0.8212,6853.0 +1698456660000,0.821,0.821,0.8206,0.821,3413.0 +1698456720000,0.821,0.821,0.8208,0.8208,1329.0 +1698456780000,0.8211,0.8214,0.8211,0.8214,417.0 +1698456840000,0.8217,0.823,0.8217,0.8225,5413.0 +1698456900000,0.8226,0.8226,0.8212,0.8212,2649.0 +1698456960000,0.8212,0.8217,0.8212,0.8217,5621.0 +1698457020000,0.8213,0.8213,0.8199,0.8199,2056.0 +1698457080000,0.8199,0.8217,0.8199,0.8217,4954.0 +1698457140000,0.8217,0.8217,0.8216,0.8216,181.0 +1698457200000,0.8216,0.8225,0.8216,0.8221,1734.0 +1698457260000,0.8219,0.823,0.8219,0.8228,2174.0 +1698457320000,0.8227,0.8227,0.8221,0.8224,1202.0 +1698457380000,0.8224,0.8239,0.8224,0.8235,19765.0 +1698457440000,0.8237,0.8242,0.8235,0.824,4711.0 +1698457500000,0.8241,0.8241,0.8235,0.8241,8917.0 +1698457560000,0.8242,0.8245,0.8241,0.8243,5157.0 +1698457620000,0.8242,0.8245,0.8241,0.8241,1471.0 +1698457680000,0.8242,0.8243,0.8237,0.8237,2047.0 +1698457740000,0.8242,0.825,0.8242,0.825,3630.0 +1698457800000,0.8251,0.8265,0.8248,0.8255,6289.0 +1698457860000,0.8253,0.8255,0.825,0.8251,2425.0 +1698457920000,0.8251,0.8252,0.825,0.8251,1729.0 +1698457980000,0.8251,0.8251,0.8242,0.8246,10774.0 +1698458040000,0.8246,0.8246,0.8241,0.8241,193.0 +1698458100000,0.8243,0.8243,0.8242,0.8242,387.0 +1698458160000,0.8243,0.8243,0.8243,0.8243,261.0 +1698458220000,0.8241,0.8244,0.8241,0.8242,2837.0 +1698458280000,0.8244,0.8247,0.8243,0.8245,1707.0 +1698458340000,0.8246,0.8248,0.8246,0.8246,890.0 +1698458400000,0.8248,0.8252,0.8245,0.8246,6326.0 +1698458460000,0.8245,0.8247,0.8244,0.8245,3036.0 +1698458520000,0.8245,0.8245,0.8239,0.8241,5750.0 +1698458580000,0.824,0.824,0.8235,0.8238,4628.0 +1698458640000,0.8238,0.8238,0.8235,0.8237,7980.0 +1698458700000,0.8238,0.8246,0.8236,0.8236,7063.0 +1698458760000,0.8238,0.8243,0.8235,0.8238,9135.0 +1698458820000,0.8238,0.8242,0.8235,0.8242,2954.0 +1698458880000,0.8241,0.8249,0.8241,0.8249,5670.0 +1698458940000,0.8248,0.8253,0.8247,0.825,4386.0 +1698459000000,0.8248,0.8248,0.8242,0.8246,1506.0 +1698459060000,0.8244,0.8244,0.8241,0.8241,139.0 +1698459120000,0.824,0.8243,0.8238,0.8243,2367.0 +1698459180000,0.8243,0.8245,0.8236,0.8236,15834.0 +1698459240000,0.8238,0.824,0.8236,0.824,2466.0 +1698459300000,0.8239,0.8243,0.8238,0.8242,6916.0 +1698459360000,0.8239,0.8248,0.8239,0.8248,2485.0 +1698459420000,0.8248,0.8248,0.8245,0.8246,3130.0 +1698459480000,0.8247,0.8247,0.8245,0.8246,1313.0 +1698459540000,0.8244,0.8248,0.8242,0.8242,5072.0 +1698459600000,0.8244,0.8245,0.8244,0.8245,916.0 +1698459660000,0.8243,0.8243,0.8242,0.8242,4943.0 +1698459720000,0.8243,0.8248,0.8243,0.8247,1882.0 +1698459780000,0.8245,0.8251,0.8245,0.8251,1183.0 +1698459840000,0.825,0.8253,0.825,0.8253,1087.0 +1698459900000,0.8252,0.8257,0.8252,0.8257,7545.0 +1698459960000,0.8257,0.8259,0.8256,0.8257,3360.0 +1698460020000,0.8257,0.8258,0.8254,0.8254,1788.0 +1698460080000,0.8256,0.8263,0.8256,0.8263,1558.0 +1698460140000,0.8262,0.8263,0.8257,0.8261,6987.0 +1698460200000,0.8257,0.8257,0.8254,0.8255,920.0 +1698460260000,0.8254,0.8254,0.8254,0.8254,109.0 +1698460320000,0.8255,0.8255,0.8249,0.8249,3831.0 +1698460380000,0.8248,0.825,0.8246,0.8246,2818.0 +1698460440000,0.8248,0.8248,0.8248,0.8248,883.0 +1698460500000,0.8248,0.8251,0.8248,0.8248,1859.0 +1698460560000,0.8251,0.8251,0.825,0.825,2640.0 +1698460620000,0.8247,0.8249,0.8247,0.8249,1219.0 +1698460680000,0.825,0.825,0.8249,0.825,1383.0 +1698460740000,0.8249,0.825,0.8249,0.825,287.0 +1698460800000,0.8249,0.8249,0.8249,0.8249,940.0 +1698460860000,0.8248,0.8248,0.8248,0.8248,434.0 +1698460920000,0.8249,0.825,0.8249,0.8249,1161.0 +1698460980000,0.825,0.8251,0.8245,0.8245,5359.0 +1698461040000,0.825,0.8262,0.825,0.826,2258.0 +1698461100000,0.826,0.8262,0.8256,0.8257,4967.0 +1698461160000,0.8259,0.8308,0.8259,0.828,35728.0 +1698461220000,0.8281,0.8291,0.8278,0.8282,4390.0 +1698461280000,0.8279,0.8298,0.8279,0.828,13201.0 +1698461340000,0.8282,0.8301,0.8282,0.8298,5840.0 +1698461400000,0.83,0.8319,0.8298,0.8314,12412.0 +1698461460000,0.8317,0.8318,0.8306,0.8306,17876.0 +1698461520000,0.8307,0.8327,0.8302,0.8318,15209.0 +1698461580000,0.8318,0.8318,0.8309,0.8316,1282.0 +1698461640000,0.8313,0.8325,0.8308,0.8316,1879.0 +1698461700000,0.8319,0.8328,0.8319,0.832,4731.0 +1698461760000,0.8319,0.8326,0.8319,0.8321,1970.0 +1698461820000,0.832,0.8325,0.8316,0.8323,2015.0 +1698461880000,0.8323,0.8328,0.8323,0.8328,410.0 +1698461940000,0.8329,0.8331,0.8324,0.8327,10643.0 +1698462000000,0.8326,0.8336,0.8323,0.8323,5773.0 +1698462060000,0.8324,0.8324,0.8315,0.8319,7766.0 +1698462120000,0.832,0.8329,0.832,0.8321,2829.0 +1698462180000,0.8317,0.8317,0.8314,0.8314,724.0 +1698462240000,0.8313,0.8313,0.8307,0.8308,817.0 +1698462300000,0.8309,0.8315,0.8309,0.8312,5059.0 +1698462360000,0.8313,0.8319,0.8313,0.8316,4778.0 +1698462420000,0.8317,0.8319,0.8311,0.8319,4847.0 +1698462480000,0.8318,0.8324,0.8318,0.8324,3859.0 +1698462540000,0.8325,0.8328,0.8325,0.8328,1840.0 +1698462600000,0.8326,0.8331,0.8321,0.8329,1918.0 +1698462660000,0.8328,0.8328,0.832,0.832,1868.0 +1698462720000,0.8325,0.833,0.8325,0.8327,1208.0 +1698462780000,0.833,0.834,0.833,0.8333,4438.0 +1698462840000,0.8337,0.8353,0.8337,0.8347,29470.0 +1698462900000,0.8346,0.8349,0.8331,0.8331,8263.0 +1698462960000,0.833,0.8345,0.833,0.8345,8721.0 +1698463020000,0.8348,0.8355,0.8339,0.8343,9295.0 +1698463080000,0.8342,0.8342,0.8339,0.8339,650.0 +1698463140000,0.8338,0.8344,0.8338,0.8344,6117.0 +1698463200000,0.8341,0.8341,0.8331,0.8336,2528.0 +1698463260000,0.8336,0.8338,0.8322,0.8325,20705.0 +1698463320000,0.8322,0.8333,0.8321,0.8331,4752.0 +1698463380000,0.833,0.8343,0.8329,0.8341,5030.0 +1698463440000,0.8337,0.834,0.833,0.8336,3777.0 +1698463500000,0.8331,0.8338,0.8329,0.8335,7330.0 +1698463560000,0.8334,0.8334,0.8331,0.8331,25.0 +1698463620000,0.8331,0.8337,0.8331,0.8335,1007.0 +1698463680000,0.8335,0.8335,0.8331,0.8331,619.0 +1698463740000,0.833,0.833,0.8329,0.8329,478.0 +1698463800000,0.833,0.8333,0.8329,0.8329,708.0 +1698463860000,0.8328,0.8329,0.831,0.8315,3563.0 +1698463920000,0.8318,0.8326,0.8318,0.8324,3675.0 +1698463980000,0.8324,0.8327,0.8315,0.8325,2710.0 +1698464040000,0.8326,0.8326,0.8323,0.8325,1714.0 +1698464100000,0.8326,0.8327,0.8325,0.8326,583.0 +1698464160000,0.8326,0.8336,0.8326,0.8336,3502.0 +1698464220000,0.8336,0.8339,0.8331,0.8339,6674.0 +1698464280000,0.8342,0.8354,0.8335,0.8348,29537.0 +1698464340000,0.8349,0.836,0.8342,0.8349,53135.0 +1698464400000,0.8352,0.8353,0.8346,0.8353,5739.0 +1698464460000,0.835,0.8357,0.835,0.8355,965.0 +1698464520000,0.8357,0.836,0.8357,0.8357,3591.0 +1698464580000,0.836,0.836,0.8357,0.8359,785.0 +1698464640000,0.8355,0.8355,0.8346,0.8346,1531.0 +1698464700000,0.8344,0.8345,0.8343,0.8343,394.0 +1698464760000,0.8344,0.8357,0.8337,0.8344,35491.0 +1698464820000,0.8342,0.8342,0.8319,0.8319,30406.0 +1698464880000,0.8321,0.8335,0.8321,0.8335,8019.0 +1698464940000,0.8333,0.8338,0.8333,0.8335,1290.0 +1698465000000,0.8336,0.8339,0.8327,0.8339,8957.0 +1698465060000,0.834,0.8346,0.834,0.8342,5012.0 +1698465120000,0.8339,0.8339,0.833,0.833,2136.0 +1698465180000,0.8332,0.8335,0.8332,0.8334,212.0 +1698465240000,0.8333,0.8334,0.8325,0.8325,6372.0 +1698465300000,0.8329,0.8335,0.8328,0.8334,3705.0 +1698465360000,0.8336,0.8341,0.833,0.8338,6363.0 +1698465420000,0.8339,0.8342,0.8339,0.8341,2789.0 +1698465480000,0.8343,0.8355,0.8343,0.8351,8520.0 +1698465540000,0.8354,0.8358,0.8352,0.8352,8241.0 +1698465600000,0.8353,0.836,0.8351,0.8351,12933.0 +1698465660000,0.8356,0.8359,0.8353,0.8357,5796.0 +1698465720000,0.8355,0.8357,0.8337,0.8342,17994.0 +1698465780000,0.8345,0.8349,0.8339,0.8339,1897.0 +1698465840000,0.8339,0.8342,0.8332,0.8335,1147.0 +1698465900000,0.8333,0.8336,0.8321,0.8335,6408.0 +1698465960000,0.8336,0.8336,0.8314,0.8317,10565.0 +1698466020000,0.8317,0.8322,0.8313,0.8322,3758.0 +1698466080000,0.8322,0.8327,0.8322,0.8327,3102.0 +1698466140000,0.8323,0.8329,0.8323,0.8329,1518.0 +1698466200000,0.8324,0.8324,0.8318,0.8323,4473.0 +1698466260000,0.8325,0.8326,0.8324,0.8325,2408.0 +1698466320000,0.8328,0.8337,0.8328,0.8332,6447.0 +1698466380000,0.8335,0.8335,0.8315,0.8315,1242.0 +1698466440000,0.8316,0.832,0.8308,0.8319,13047.0 +1698466500000,0.832,0.8333,0.832,0.8333,4322.0 +1698466560000,0.8336,0.8336,0.8307,0.8307,5350.0 +1698466620000,0.8312,0.833,0.8312,0.8325,13497.0 +1698466680000,0.8327,0.8328,0.8314,0.8314,1040.0 +1698466740000,0.8315,0.832,0.831,0.8319,2307.0 +1698466800000,0.832,0.8326,0.832,0.832,3541.0 +1698466860000,0.8323,0.8327,0.8323,0.8325,892.0 +1698466920000,0.8325,0.8335,0.8324,0.833,20935.0 +1698466980000,0.8326,0.8329,0.8326,0.8329,813.0 +1698467040000,0.8332,0.8341,0.8328,0.8328,8657.0 +1698467100000,0.8336,0.8352,0.8336,0.8352,11502.0 +1698467160000,0.8349,0.8355,0.8349,0.8355,5370.0 +1698467220000,0.8355,0.8355,0.8348,0.8348,12343.0 +1698467280000,0.835,0.8358,0.835,0.8355,8177.0 +1698467340000,0.8355,0.8355,0.8352,0.8355,4204.0 +1698467400000,0.8352,0.8364,0.835,0.8364,14346.0 +1698467460000,0.8365,0.8375,0.8356,0.8356,13560.0 +1698467520000,0.836,0.8361,0.8354,0.8354,843.0 +1698467580000,0.8357,0.8357,0.8346,0.8346,3155.0 +1698467640000,0.8346,0.8347,0.8345,0.8347,672.0 +1698467700000,0.8347,0.8347,0.8337,0.8341,1637.0 +1698467760000,0.8342,0.8342,0.8336,0.8336,3033.0 +1698467820000,0.8339,0.8339,0.8331,0.8331,5679.0 +1698467880000,0.8331,0.8338,0.8331,0.8338,886.0 +1698467940000,0.8338,0.8341,0.8338,0.8341,395.0 +1698468000000,0.8341,0.8341,0.8339,0.8339,620.0 +1698468060000,0.834,0.834,0.834,0.834,128.0 +1698468120000,0.834,0.8343,0.8339,0.8343,248.0 +1698468180000,0.8344,0.8352,0.8344,0.8352,5152.0 +1698468240000,0.8352,0.8356,0.8351,0.8351,608.0 +1698468300000,0.8354,0.8356,0.8354,0.8355,774.0 +1698468360000,0.8356,0.8359,0.8356,0.8359,1566.0 +1698468420000,0.8355,0.8355,0.8348,0.8354,1099.0 +1698468480000,0.8349,0.8349,0.8343,0.8343,1415.0 +1698468540000,0.8341,0.8342,0.8338,0.834,1383.0 +1698468600000,0.8339,0.8343,0.8336,0.8336,14403.0 +1698468660000,0.8341,0.835,0.834,0.835,15337.0 +1698468720000,0.8349,0.8354,0.8349,0.8354,383.0 +1698468780000,0.8352,0.8371,0.8352,0.8369,16862.0 +1698468840000,0.8372,0.8388,0.8366,0.8379,73001.0 +1698468900000,0.8379,0.8386,0.8378,0.8386,14507.0 +1698468960000,0.8381,0.8382,0.8364,0.8364,4314.0 +1698469020000,0.8366,0.8369,0.8366,0.8366,6343.0 +1698469080000,0.8366,0.8366,0.8356,0.8358,1179.0 +1698469140000,0.8362,0.8364,0.836,0.836,3983.0 +1698469200000,0.8362,0.8374,0.8361,0.8374,6806.0 +1698469260000,0.8373,0.8385,0.8372,0.8379,7037.0 +1698469320000,0.8377,0.8382,0.837,0.837,7346.0 +1698469380000,0.8373,0.8373,0.8366,0.8372,1876.0 +1698469440000,0.837,0.8372,0.8368,0.8368,630.0 +1698469500000,0.8369,0.8372,0.8363,0.8363,9382.0 +1698469560000,0.8365,0.8366,0.8354,0.8356,4203.0 +1698469620000,0.8356,0.8361,0.8356,0.836,1761.0 +1698469680000,0.8359,0.8368,0.8358,0.8361,2459.0 +1698469740000,0.8363,0.8363,0.8354,0.8358,3631.0 +1698469800000,0.8358,0.8364,0.8354,0.8357,2586.0 +1698469860000,0.8359,0.8365,0.8356,0.8365,1681.0 +1698469920000,0.8366,0.8366,0.8357,0.8365,1351.0 +1698469980000,0.8363,0.8367,0.8363,0.8367,403.0 +1698470040000,0.8369,0.8369,0.8363,0.8368,1271.0 +1698470100000,0.8368,0.8369,0.8364,0.8364,1846.0 +1698470160000,0.8368,0.8368,0.8363,0.8364,1452.0 +1698470220000,0.8366,0.8385,0.8366,0.8385,7693.0 +1698470280000,0.8386,0.839,0.838,0.8382,10239.0 +1698470340000,0.838,0.8384,0.8376,0.8383,5620.0 +1698470400000,0.8384,0.8384,0.8378,0.8379,2594.0 +1698470460000,0.8379,0.8384,0.8379,0.8384,420.0 +1698470520000,0.8384,0.8388,0.838,0.838,2219.0 +1698470580000,0.8382,0.8387,0.8381,0.8386,900.0 +1698470640000,0.8385,0.8385,0.8372,0.8372,3599.0 +1698470700000,0.8376,0.8382,0.8375,0.8382,3119.0 +1698470760000,0.8376,0.8376,0.8364,0.8364,2616.0 +1698470820000,0.8369,0.8371,0.8369,0.837,820.0 +1698470880000,0.8368,0.8372,0.8368,0.8372,579.0 +1698470940000,0.8369,0.838,0.8369,0.837,2724.0 +1698471000000,0.8369,0.8369,0.8352,0.8358,22675.0 +1698471060000,0.8361,0.8372,0.8361,0.837,2379.0 +1698471120000,0.837,0.837,0.8348,0.8348,17890.0 +1698471180000,0.8349,0.8356,0.8337,0.8349,24871.0 +1698471240000,0.8349,0.835,0.8341,0.8341,2447.0 +1698471300000,0.8342,0.8355,0.834,0.8348,7983.0 +1698471360000,0.8349,0.8349,0.8337,0.8342,11722.0 +1698471420000,0.8343,0.8344,0.8334,0.8338,3697.0 +1698471480000,0.8339,0.8339,0.833,0.8331,5081.0 +1698471540000,0.8331,0.8334,0.8328,0.8331,4658.0 +1698471600000,0.8332,0.8334,0.8326,0.833,5413.0 +1698471660000,0.8328,0.8332,0.8328,0.8329,4353.0 +1698471720000,0.8331,0.834,0.8331,0.8339,2273.0 +1698471780000,0.834,0.8352,0.834,0.8347,3729.0 +1698471840000,0.8347,0.8347,0.8333,0.8333,7208.0 +1698471900000,0.8335,0.8335,0.832,0.832,4948.0 +1698471960000,0.8322,0.8322,0.831,0.831,2688.0 +1698472020000,0.8308,0.8322,0.8308,0.8313,3226.0 +1698472080000,0.8315,0.8323,0.8315,0.8318,6071.0 +1698472140000,0.8312,0.8312,0.8304,0.8309,6656.0 +1698472200000,0.8306,0.8322,0.8306,0.8322,16865.0 +1698472260000,0.8313,0.8315,0.8302,0.8309,4339.0 +1698472320000,0.8315,0.8315,0.8314,0.8314,792.0 +1698472380000,0.8314,0.8315,0.8312,0.8312,561.0 +1698472440000,0.8313,0.8315,0.831,0.8311,3801.0 +1698472500000,0.831,0.8313,0.8308,0.8312,306.0 +1698472560000,0.8312,0.8313,0.8305,0.8313,499.0 +1698472620000,0.8314,0.832,0.8311,0.8311,1534.0 +1698472680000,0.8313,0.8314,0.8304,0.8304,14725.0 +1698472740000,0.8305,0.8308,0.8305,0.8308,207.0 +1698472800000,0.8312,0.8321,0.8304,0.8307,7452.0 +1698472860000,0.8308,0.8316,0.83,0.8316,9205.0 +1698472920000,0.8316,0.8319,0.8302,0.8302,6690.0 +1698472980000,0.8303,0.831,0.83,0.831,806.0 +1698473040000,0.8315,0.8315,0.8315,0.8315,77.0 +1698473100000,0.8315,0.8322,0.8309,0.8312,12735.0 +1698473160000,0.8313,0.8324,0.8313,0.8323,710.0 +1698473220000,0.8323,0.8329,0.8319,0.8327,2666.0 +1698473280000,0.8325,0.8326,0.8325,0.8325,59.0 +1698473340000,0.8328,0.8328,0.8321,0.8326,653.0 +1698473400000,0.8327,0.8334,0.8326,0.8329,2028.0 +1698473460000,0.8334,0.8337,0.8329,0.8333,2455.0 +1698473520000,0.8332,0.8336,0.8324,0.8324,1133.0 +1698473580000,0.8331,0.8335,0.8331,0.8333,410.0 +1698473640000,0.8336,0.8337,0.833,0.8333,687.0 +1698473700000,0.8333,0.8334,0.8333,0.8333,684.0 +1698473760000,0.833,0.833,0.8319,0.8319,4760.0 +1698473820000,0.8327,0.8336,0.8327,0.8331,2149.0 +1698473880000,0.8327,0.8329,0.8324,0.8329,279.0 +1698473940000,0.8328,0.8331,0.8322,0.833,3579.0 +1698474000000,0.8327,0.8331,0.8325,0.8325,1000.0 +1698474060000,0.8325,0.8328,0.8324,0.8328,1604.0 +1698474120000,0.8329,0.8333,0.8323,0.833,1085.0 +1698474180000,0.8325,0.8325,0.8318,0.8318,1000.0 +1698474240000,0.8319,0.8327,0.8317,0.8317,20342.0 +1698474300000,0.8321,0.8331,0.8321,0.8331,2324.0 +1698474360000,0.833,0.8331,0.8327,0.8327,1039.0 +1698474420000,0.8328,0.8328,0.8313,0.8318,1925.0 +1698474480000,0.8316,0.8316,0.8302,0.8306,527.0 +1698474540000,0.8306,0.8314,0.8302,0.8311,4160.0 +1698474600000,0.831,0.831,0.8304,0.8306,2522.0 +1698474660000,0.8305,0.8305,0.8295,0.8296,4328.0 +1698474720000,0.8296,0.8303,0.8292,0.8303,2097.0 +1698474780000,0.8303,0.8304,0.8302,0.8304,889.0 +1698474840000,0.8303,0.8303,0.83,0.83,2400.0 +1698474900000,0.8301,0.8301,0.8293,0.8296,7841.0 +1698474960000,0.8297,0.83,0.829,0.8297,10741.0 +1698475020000,0.83,0.8302,0.8299,0.8301,1804.0 +1698475080000,0.8301,0.8301,0.8301,0.8301,0.0 +1698475140000,0.83,0.83,0.8293,0.83,6138.0 +1698475200000,0.8299,0.8302,0.8297,0.8302,2827.0 +1698475260000,0.83,0.8302,0.8291,0.8301,16802.0 +1698475320000,0.8301,0.8301,0.8299,0.8301,144.0 +1698475380000,0.8302,0.8303,0.8297,0.8303,674.0 +1698475440000,0.83,0.8304,0.8295,0.8304,2480.0 +1698475500000,0.8303,0.8305,0.8301,0.8305,2290.0 +1698475560000,0.8306,0.8314,0.8306,0.8314,2136.0 +1698475620000,0.8313,0.8313,0.8308,0.8308,955.0 +1698475680000,0.8305,0.8307,0.8304,0.8304,250.0 +1698475740000,0.8307,0.8311,0.8299,0.8299,3008.0 +1698475800000,0.8298,0.8306,0.8298,0.8305,725.0 +1698475860000,0.8304,0.8304,0.8297,0.8297,559.0 +1698475920000,0.8298,0.8299,0.8296,0.8299,385.0 +1698475980000,0.8299,0.8299,0.8297,0.8299,263.0 +1698476040000,0.8299,0.8301,0.8298,0.8301,1165.0 +1698476100000,0.8302,0.8307,0.8301,0.8307,1195.0 +1698476160000,0.8306,0.8308,0.8305,0.8308,816.0 +1698476220000,0.8311,0.832,0.8305,0.8314,32028.0 +1698476280000,0.8314,0.8314,0.8313,0.8313,147.0 +1698476340000,0.8305,0.8309,0.8301,0.8309,2109.0 +1698476400000,0.8311,0.8316,0.8307,0.831,9220.0 +1698476460000,0.8314,0.8319,0.8312,0.8316,1627.0 +1698476520000,0.8315,0.8317,0.83,0.8302,3237.0 +1698476580000,0.8303,0.8306,0.8303,0.8306,3321.0 +1698476640000,0.8309,0.8309,0.8302,0.8302,5198.0 +1698476700000,0.8305,0.831,0.83,0.83,1629.0 +1698476760000,0.8302,0.8302,0.8296,0.8296,1729.0 +1698476820000,0.8301,0.8304,0.83,0.8304,1337.0 +1698476880000,0.8303,0.8304,0.83,0.8304,1738.0 +1698476940000,0.8306,0.8306,0.8298,0.83,7173.0 +1698477000000,0.8305,0.8313,0.8305,0.8307,838.0 +1698477060000,0.8308,0.8308,0.8306,0.8306,87.0 +1698477120000,0.831,0.8313,0.8308,0.8312,762.0 +1698477180000,0.8311,0.8312,0.8311,0.8312,36.0 +1698477240000,0.8312,0.8314,0.8311,0.8311,432.0 +1698477300000,0.831,0.8314,0.8308,0.8308,963.0 +1698477360000,0.8308,0.8308,0.8308,0.8308,0.0 +1698477420000,0.8311,0.8315,0.8311,0.8315,1510.0 +1698477480000,0.8316,0.8316,0.8316,0.8316,22.0 +1698477540000,0.8317,0.832,0.8317,0.832,80.0 +1698477600000,0.8321,0.8325,0.8319,0.8325,2245.0 +1698477660000,0.8321,0.8321,0.8316,0.8316,633.0 +1698477720000,0.8318,0.8321,0.8312,0.8321,3787.0 +1698477780000,0.8315,0.8315,0.8315,0.8315,7.0 +1698477840000,0.8317,0.8323,0.8317,0.8321,834.0 +1698477900000,0.832,0.8322,0.8319,0.8321,1053.0 +1698477960000,0.832,0.8322,0.8319,0.8322,746.0 +1698478020000,0.8324,0.8326,0.8324,0.8326,3507.0 +1698478080000,0.8325,0.833,0.8321,0.8323,13344.0 +1698478140000,0.8322,0.8322,0.8318,0.8321,4256.0 +1698478200000,0.8323,0.8324,0.8323,0.8324,600.0 +1698478260000,0.8323,0.8327,0.8323,0.8327,2579.0 +1698478320000,0.8327,0.8331,0.8327,0.8331,1105.0 +1698478380000,0.8332,0.8338,0.8328,0.8329,2572.0 +1698478440000,0.8328,0.8328,0.8324,0.8328,1170.0 +1698478500000,0.8328,0.8329,0.8328,0.8329,121.0 +1698478560000,0.8329,0.8334,0.8329,0.8334,2371.0 +1698478620000,0.8335,0.8338,0.8335,0.8336,1021.0 +1698478680000,0.8339,0.834,0.8339,0.834,96.0 +1698478740000,0.8341,0.8341,0.8337,0.8337,434.0 +1698478800000,0.8338,0.8342,0.8338,0.834,858.0 +1698478860000,0.834,0.8345,0.8332,0.8334,8861.0 +1698478920000,0.8338,0.8339,0.8336,0.8339,1687.0 +1698478980000,0.8338,0.834,0.8336,0.8336,413.0 +1698479040000,0.8336,0.8336,0.8325,0.8325,6666.0 +1698479100000,0.8325,0.8345,0.832,0.8345,9183.0 +1698479160000,0.8341,0.8341,0.8323,0.8324,3993.0 +1698479220000,0.8324,0.8324,0.8317,0.8319,3278.0 +1698479280000,0.8318,0.833,0.8318,0.8329,2812.0 +1698479340000,0.8328,0.8328,0.8322,0.8324,2010.0 +1698479400000,0.8324,0.8331,0.8323,0.8326,4086.0 +1698479460000,0.8326,0.8327,0.8326,0.8327,23.0 +1698479520000,0.8328,0.8336,0.8328,0.8336,2963.0 +1698479580000,0.8337,0.8344,0.8331,0.8335,4527.0 +1698479640000,0.8336,0.8336,0.8333,0.8333,703.0 +1698479700000,0.8333,0.8334,0.8333,0.8334,178.0 +1698479760000,0.8334,0.8341,0.8334,0.8341,899.0 +1698479820000,0.834,0.834,0.8331,0.8331,4700.0 +1698479880000,0.8331,0.8331,0.832,0.8322,1724.0 +1698479940000,0.8323,0.8325,0.8319,0.8322,3091.0 +1698480000000,0.8321,0.8329,0.8318,0.8325,8846.0 +1698480060000,0.8323,0.8325,0.832,0.8325,2417.0 +1698480120000,0.8325,0.8341,0.8325,0.8335,13366.0 +1698480180000,0.8335,0.8335,0.8325,0.8327,2250.0 +1698480240000,0.8327,0.8332,0.8321,0.8321,2100.0 +1698480300000,0.8321,0.8322,0.8307,0.8307,1426.0 +1698480360000,0.8306,0.8311,0.8291,0.8307,32277.0 +1698480420000,0.8303,0.832,0.8303,0.8316,3446.0 +1698480480000,0.8315,0.8322,0.8315,0.8316,6458.0 +1698480540000,0.832,0.832,0.8315,0.8317,1136.0 +1698480600000,0.8315,0.8318,0.8314,0.8316,856.0 +1698480660000,0.8316,0.8317,0.8313,0.8313,738.0 +1698480720000,0.8314,0.8318,0.8311,0.8318,9381.0 +1698480780000,0.8321,0.8321,0.8317,0.832,505.0 +1698480840000,0.8321,0.8329,0.8319,0.8329,547.0 +1698480900000,0.8329,0.8352,0.8326,0.835,35678.0 +1698480960000,0.8348,0.8348,0.8338,0.8345,9742.0 +1698481020000,0.8342,0.8349,0.8341,0.8349,2093.0 +1698481080000,0.8349,0.836,0.8343,0.8355,18295.0 +1698481140000,0.836,0.8374,0.8358,0.8366,24314.0 +1698481200000,0.8365,0.8369,0.8362,0.8369,2037.0 +1698481260000,0.8367,0.8372,0.8361,0.8372,4671.0 +1698481320000,0.8369,0.8369,0.8359,0.8367,8413.0 +1698481380000,0.8368,0.8368,0.8358,0.8361,2393.0 +1698481440000,0.8365,0.8367,0.8358,0.836,1113.0 +1698481500000,0.8362,0.8369,0.836,0.8364,1764.0 +1698481560000,0.8362,0.8365,0.8356,0.8359,5909.0 +1698481620000,0.8357,0.8373,0.8355,0.8373,3911.0 +1698481680000,0.8368,0.837,0.8364,0.8365,2662.0 +1698481740000,0.8365,0.8366,0.8364,0.8365,335.0 +1698481800000,0.8365,0.8366,0.8363,0.8364,1290.0 +1698481860000,0.8363,0.8363,0.8355,0.8355,731.0 +1698481920000,0.8356,0.8361,0.8356,0.8358,2305.0 +1698481980000,0.8362,0.8365,0.8362,0.8362,357.0 +1698482040000,0.8363,0.8365,0.8363,0.8363,669.0 +1698482100000,0.8365,0.8366,0.8361,0.8366,3593.0 +1698482160000,0.8364,0.8367,0.8364,0.8364,160.0 +1698482220000,0.8365,0.8372,0.8364,0.8372,3444.0 +1698482280000,0.837,0.8371,0.8366,0.8371,1693.0 +1698482340000,0.8371,0.8397,0.8368,0.8383,27803.0 +1698482400000,0.8385,0.8405,0.8382,0.8391,41249.0 +1698482460000,0.8395,0.8406,0.8394,0.8396,8133.0 +1698482520000,0.8399,0.84,0.839,0.839,4732.0 +1698482580000,0.8396,0.8409,0.8393,0.8399,7694.0 +1698482640000,0.8403,0.8411,0.8389,0.8403,23118.0 +1698482700000,0.8403,0.8409,0.8397,0.8403,16479.0 +1698482760000,0.8403,0.8406,0.8399,0.8404,7852.0 +1698482820000,0.8404,0.8404,0.8399,0.8401,498.0 +1698482880000,0.8401,0.841,0.84,0.8406,4887.0 +1698482940000,0.8401,0.8404,0.8401,0.8401,1479.0 +1698483000000,0.8403,0.8413,0.8386,0.8387,21254.0 +1698483060000,0.839,0.839,0.8387,0.8387,135.0 +1698483120000,0.8385,0.839,0.8385,0.839,2513.0 +1698483180000,0.8388,0.8388,0.8385,0.8385,418.0 +1698483240000,0.8387,0.8389,0.8384,0.8386,322.0 +1698483300000,0.8385,0.8389,0.8385,0.8389,386.0 +1698483360000,0.8387,0.8387,0.8363,0.8366,7969.0 +1698483420000,0.8368,0.8372,0.8368,0.8371,1584.0 +1698483480000,0.8371,0.8379,0.8371,0.8379,2508.0 +1698483540000,0.8378,0.8382,0.8374,0.8381,4772.0 +1698483600000,0.8383,0.8392,0.8381,0.8388,7286.0 +1698483660000,0.8389,0.8389,0.8377,0.838,3661.0 +1698483720000,0.8378,0.838,0.8357,0.8359,4624.0 +1698483780000,0.8359,0.8367,0.8353,0.8358,6042.0 +1698483840000,0.8359,0.838,0.8359,0.838,4529.0 +1698483900000,0.8379,0.8379,0.8367,0.8367,3949.0 +1698483960000,0.8362,0.8369,0.8353,0.8368,3863.0 +1698484020000,0.837,0.8374,0.8367,0.8374,2669.0 +1698484080000,0.8373,0.8383,0.8373,0.8383,2649.0 +1698484140000,0.8382,0.8382,0.8375,0.8376,1426.0 +1698484200000,0.8376,0.8376,0.8368,0.8376,3669.0 +1698484260000,0.8373,0.8377,0.8372,0.8372,725.0 +1698484320000,0.8375,0.8377,0.837,0.837,856.0 +1698484380000,0.8371,0.8371,0.8371,0.8371,12.0 +1698484440000,0.8367,0.837,0.836,0.8369,3922.0 +1698484500000,0.837,0.8377,0.837,0.8377,1480.0 +1698484560000,0.8382,0.8389,0.8373,0.8383,13261.0 +1698484620000,0.8383,0.8383,0.8383,0.8383,0.0 +1698484680000,0.8383,0.8383,0.8374,0.8374,3378.0 +1698484740000,0.8372,0.8381,0.8371,0.8374,4411.0 +1698484800000,0.8373,0.8393,0.8373,0.8382,10094.0 +1698484860000,0.8386,0.8395,0.8386,0.8395,3964.0 +1698484920000,0.8395,0.8399,0.8389,0.8398,5607.0 +1698484980000,0.8395,0.8401,0.8394,0.8394,3419.0 +1698485040000,0.8393,0.8393,0.8388,0.839,1149.0 +1698485100000,0.839,0.8399,0.8389,0.8399,10673.0 +1698485160000,0.8396,0.8403,0.8395,0.8398,4988.0 +1698485220000,0.8398,0.8398,0.8392,0.8392,3929.0 +1698485280000,0.8391,0.8392,0.8383,0.8383,5267.0 +1698485340000,0.8384,0.8398,0.8384,0.8398,5934.0 +1698485400000,0.8393,0.8438,0.8391,0.8426,75747.0 +1698485460000,0.8429,0.8454,0.8425,0.8452,40583.0 +1698485520000,0.8453,0.8466,0.8427,0.8465,44992.0 +1698485580000,0.8462,0.8478,0.8453,0.8473,70735.0 +1698485640000,0.8477,0.8491,0.8458,0.8481,66922.0 +1698485700000,0.848,0.8492,0.8462,0.8462,28576.0 +1698485760000,0.8462,0.8465,0.8453,0.8455,15823.0 +1698485820000,0.8456,0.8456,0.8444,0.8453,23619.0 +1698485880000,0.8451,0.8477,0.8449,0.8476,18907.0 +1698485940000,0.8476,0.8476,0.846,0.8462,31645.0 +1698486000000,0.8459,0.8467,0.8456,0.8462,2915.0 +1698486060000,0.8461,0.8463,0.8453,0.8459,7600.0 +1698486120000,0.8461,0.8463,0.8456,0.8458,1943.0 +1698486180000,0.8457,0.8471,0.8455,0.8457,11910.0 +1698486240000,0.8456,0.8461,0.8456,0.8459,690.0 +1698486300000,0.846,0.8474,0.846,0.8474,8555.0 +1698486360000,0.8474,0.8474,0.8474,0.8474,286.0 +1698486420000,0.8474,0.8484,0.8466,0.8477,4132.0 +1698486480000,0.8479,0.8481,0.847,0.8475,12278.0 +1698486540000,0.8476,0.8493,0.8475,0.8492,15789.0 +1698486600000,0.8493,0.85,0.849,0.8493,32370.0 +1698486660000,0.8494,0.85,0.8485,0.8485,18022.0 +1698486720000,0.8486,0.8497,0.8482,0.8482,17847.0 +1698486780000,0.8482,0.8487,0.848,0.8482,2591.0 +1698486840000,0.8481,0.8499,0.8481,0.8494,22754.0 +1698486900000,0.8493,0.8493,0.8484,0.8484,2738.0 +1698486960000,0.8483,0.8486,0.8471,0.8471,7787.0 +1698487020000,0.8473,0.848,0.8469,0.8471,2915.0 +1698487080000,0.8472,0.8475,0.847,0.8475,1609.0 +1698487140000,0.848,0.8482,0.8463,0.8467,42493.0 +1698487200000,0.8467,0.8476,0.8464,0.8464,12482.0 +1698487260000,0.8467,0.8467,0.8457,0.8457,17151.0 +1698487320000,0.8458,0.8458,0.8442,0.8446,24559.0 +1698487380000,0.8446,0.8451,0.8443,0.8445,4022.0 +1698487440000,0.8448,0.8454,0.8448,0.8454,3042.0 +1698487500000,0.8454,0.8458,0.8449,0.8457,6609.0 +1698487560000,0.8458,0.8465,0.8453,0.8464,9228.0 +1698487620000,0.8462,0.8483,0.8461,0.8482,16615.0 +1698487680000,0.8482,0.8493,0.8478,0.8478,28784.0 +1698487740000,0.848,0.8489,0.8479,0.8487,10749.0 +1698487800000,0.8487,0.8502,0.8486,0.8494,12994.0 +1698487860000,0.8497,0.8512,0.8489,0.8512,34731.0 +1698487920000,0.8509,0.8522,0.8504,0.8506,36835.0 +1698487980000,0.8507,0.8518,0.8506,0.8518,6827.0 +1698488040000,0.8515,0.8518,0.8506,0.8512,3985.0 +1698488100000,0.8512,0.854,0.8512,0.8534,58015.0 +1698488160000,0.8533,0.8538,0.8513,0.8514,16907.0 +1698488220000,0.8513,0.8533,0.8513,0.8529,26046.0 +1698488280000,0.8528,0.8534,0.8524,0.8529,15414.0 +1698488340000,0.853,0.8531,0.8517,0.8518,32832.0 +1698488400000,0.8519,0.8529,0.8518,0.852,7198.0 +1698488460000,0.8524,0.8528,0.852,0.852,5695.0 +1698488520000,0.8523,0.8524,0.8517,0.8523,15054.0 +1698488580000,0.8522,0.8528,0.8518,0.8526,11106.0 +1698488640000,0.8526,0.8528,0.8518,0.8522,11417.0 +1698488700000,0.8526,0.8527,0.8523,0.8523,2877.0 +1698488760000,0.8523,0.8527,0.8518,0.8521,15012.0 +1698488820000,0.8521,0.8526,0.8518,0.8525,565.0 +1698488880000,0.8526,0.854,0.8526,0.8532,4997.0 +1698488940000,0.8533,0.8539,0.853,0.8537,5062.0 +1698489000000,0.8537,0.8538,0.8526,0.8526,8342.0 +1698489060000,0.8527,0.8527,0.8518,0.8518,5203.0 +1698489120000,0.8519,0.8522,0.8518,0.8522,5492.0 +1698489180000,0.8522,0.8535,0.8521,0.8535,19458.0 +1698489240000,0.8534,0.8543,0.8534,0.8538,10886.0 +1698489300000,0.854,0.854,0.8526,0.8527,7766.0 +1698489360000,0.8523,0.853,0.8523,0.8529,5466.0 +1698489420000,0.8529,0.8538,0.8529,0.8538,9508.0 +1698489480000,0.8538,0.8541,0.8526,0.8528,9272.0 +1698489540000,0.8533,0.8539,0.8529,0.8539,3256.0 +1698489600000,0.8539,0.8542,0.8531,0.8531,6616.0 +1698489660000,0.8529,0.8532,0.8521,0.8522,5613.0 +1698489720000,0.8523,0.8527,0.8519,0.8521,6703.0 +1698489780000,0.8523,0.8539,0.8523,0.8536,19052.0 +1698489840000,0.8536,0.8539,0.8533,0.8537,1977.0 +1698489900000,0.8536,0.8541,0.853,0.8541,16435.0 +1698489960000,0.8542,0.8563,0.8542,0.8552,35067.0 +1698490020000,0.8554,0.8554,0.8541,0.8542,17823.0 +1698490080000,0.8543,0.8544,0.8543,0.8543,1184.0 +1698490140000,0.8542,0.8554,0.8542,0.8554,14139.0 +1698490200000,0.8555,0.8563,0.8554,0.856,15956.0 +1698490260000,0.8559,0.8559,0.8546,0.8557,7713.0 +1698490320000,0.8556,0.8559,0.8549,0.8549,8483.0 +1698490380000,0.8548,0.8552,0.8548,0.8549,2410.0 +1698490440000,0.8548,0.8555,0.8548,0.8554,9183.0 +1698490500000,0.8553,0.856,0.8545,0.8545,19669.0 +1698490560000,0.8548,0.8565,0.8548,0.8562,24938.0 +1698490620000,0.8564,0.8564,0.8543,0.8553,31358.0 +1698490680000,0.8554,0.8557,0.8544,0.8544,2601.0 +1698490740000,0.8544,0.855,0.8538,0.8542,18084.0 +1698490800000,0.8543,0.8546,0.8536,0.8542,5796.0 +1698490860000,0.8542,0.8563,0.8541,0.8556,53766.0 +1698490920000,0.8562,0.8566,0.8557,0.8564,4601.0 +1698490980000,0.8561,0.8567,0.8558,0.8566,9778.0 +1698491040000,0.8565,0.8586,0.8564,0.8583,29373.0 +1698491100000,0.8583,0.8616,0.8565,0.8606,155190.0 +1698491160000,0.8607,0.8622,0.8605,0.861,31464.0 +1698491220000,0.8613,0.8614,0.8595,0.8611,38897.0 +1698491280000,0.8608,0.8619,0.8601,0.8617,29446.0 +1698491340000,0.8616,0.8616,0.8608,0.8612,6456.0 +1698491400000,0.8611,0.8611,0.8603,0.8611,6810.0 +1698491460000,0.8607,0.8625,0.8607,0.8621,8557.0 +1698491520000,0.8621,0.864,0.862,0.8627,43086.0 +1698491580000,0.8628,0.8656,0.8624,0.8652,45568.0 +1698491640000,0.8652,0.8654,0.8637,0.864,21338.0 +1698491700000,0.8641,0.865,0.8641,0.8649,7146.0 +1698491760000,0.8647,0.8647,0.862,0.8621,24644.0 +1698491820000,0.8621,0.8626,0.8612,0.8614,34842.0 +1698491880000,0.8614,0.8625,0.8613,0.8614,2387.0 +1698491940000,0.8616,0.8616,0.8604,0.8609,15286.0 +1698492000000,0.8611,0.8632,0.8604,0.8632,23462.0 +1698492060000,0.8636,0.865,0.8624,0.8634,81252.0 +1698492120000,0.8632,0.8642,0.8615,0.8618,22738.0 +1698492180000,0.8619,0.8634,0.8613,0.8629,13390.0 +1698492240000,0.8625,0.866,0.8615,0.866,70338.0 +1698492300000,0.866,0.8662,0.8644,0.8646,53210.0 +1698492360000,0.8647,0.8655,0.8639,0.8652,17597.0 +1698492420000,0.8653,0.8657,0.8645,0.8657,27790.0 +1698492480000,0.8657,0.8659,0.865,0.8655,8640.0 +1698492540000,0.8654,0.8654,0.8635,0.8636,29801.0 +1698492600000,0.8639,0.8641,0.8626,0.8632,17983.0 +1698492660000,0.8632,0.8639,0.8632,0.8636,4948.0 +1698492720000,0.8638,0.8643,0.8622,0.8623,18860.0 +1698492780000,0.8625,0.8626,0.8601,0.8607,27499.0 +1698492840000,0.8614,0.8636,0.8612,0.8636,13717.0 +1698492900000,0.8631,0.8632,0.8622,0.8622,7429.0 +1698492960000,0.8622,0.8626,0.8605,0.8607,17566.0 +1698493020000,0.8607,0.8619,0.8595,0.8609,42529.0 +1698493080000,0.8601,0.8616,0.8592,0.8608,19039.0 +1698493140000,0.8607,0.8614,0.8593,0.8601,15786.0 +1698493200000,0.8602,0.8605,0.8592,0.8595,13197.0 +1698493260000,0.8597,0.8599,0.8591,0.8599,11462.0 +1698493320000,0.8596,0.8607,0.8596,0.8599,4938.0 +1698493380000,0.8601,0.8604,0.8597,0.8599,5946.0 +1698493440000,0.8602,0.8605,0.8601,0.8604,2248.0 +1698493500000,0.8604,0.8604,0.8593,0.8594,6157.0 +1698493560000,0.8596,0.8602,0.8591,0.8601,7495.0 +1698493620000,0.8601,0.8608,0.8597,0.8607,10550.0 +1698493680000,0.8607,0.8617,0.8604,0.8613,4885.0 +1698493740000,0.8612,0.862,0.861,0.8619,11491.0 +1698493800000,0.862,0.8639,0.8615,0.8627,23871.0 +1698493860000,0.8628,0.8628,0.8605,0.8608,20395.0 +1698493920000,0.8607,0.8607,0.86,0.86,8230.0 +1698493980000,0.86,0.86,0.8597,0.86,5602.0 +1698494040000,0.8599,0.8613,0.8596,0.8604,8031.0 +1698494100000,0.8604,0.8605,0.8595,0.8601,3802.0 +1698494160000,0.8599,0.8608,0.8599,0.8602,3421.0 +1698494220000,0.8603,0.8612,0.8595,0.8595,8402.0 +1698494280000,0.8595,0.8605,0.8591,0.8592,15186.0 +1698494340000,0.86,0.86,0.8591,0.8595,9166.0 +1698494400000,0.8595,0.8596,0.859,0.8592,7965.0 +1698494460000,0.8592,0.8604,0.8592,0.86,22532.0 +1698494520000,0.86,0.862,0.86,0.8615,5227.0 +1698494580000,0.8614,0.8616,0.8604,0.8608,18554.0 +1698494640000,0.8606,0.8613,0.8604,0.8608,9799.0 +1698494700000,0.861,0.861,0.8601,0.8602,5200.0 +1698494760000,0.8602,0.8612,0.8602,0.8612,2196.0 +1698494820000,0.8613,0.8626,0.8608,0.862,66470.0 +1698494880000,0.862,0.8635,0.8619,0.8633,13913.0 +1698494940000,0.8628,0.8635,0.8628,0.8632,3565.0 +1698495000000,0.8632,0.8638,0.862,0.8621,12236.0 +1698495060000,0.8622,0.8628,0.862,0.8627,2054.0 +1698495120000,0.8625,0.8625,0.8606,0.8608,15532.0 +1698495180000,0.8609,0.8618,0.8609,0.8616,1335.0 +1698495240000,0.8615,0.8622,0.8615,0.8622,1744.0 +1698495300000,0.8622,0.8632,0.8617,0.8631,23931.0 +1698495360000,0.8632,0.8637,0.8631,0.8635,5307.0 +1698495420000,0.8634,0.8645,0.8619,0.8628,68101.0 +1698495480000,0.8628,0.8628,0.8605,0.8605,6666.0 +1698495540000,0.8604,0.8617,0.8599,0.8613,12721.0 +1698495600000,0.8616,0.8625,0.8613,0.8613,4768.0 +1698495660000,0.8615,0.8626,0.8614,0.8626,2384.0 +1698495720000,0.8626,0.8629,0.8619,0.862,1126.0 +1698495780000,0.862,0.863,0.8614,0.8626,3996.0 +1698495840000,0.8627,0.8629,0.862,0.862,3179.0 +1698495900000,0.862,0.8627,0.862,0.8626,3284.0 +1698495960000,0.8627,0.8649,0.8626,0.8633,33554.0 +1698496020000,0.8633,0.8634,0.862,0.862,10593.0 +1698496080000,0.862,0.863,0.862,0.8628,1407.0 +1698496140000,0.863,0.8635,0.8624,0.8635,1509.0 +1698496200000,0.8632,0.8651,0.8628,0.8629,64472.0 +1698496260000,0.8627,0.8628,0.8621,0.8622,5915.0 +1698496320000,0.8624,0.8637,0.8624,0.8625,16772.0 +1698496380000,0.8628,0.8633,0.8627,0.863,5449.0 +1698496440000,0.8627,0.8637,0.8627,0.8634,3903.0 +1698496500000,0.8633,0.8637,0.8627,0.8633,2375.0 +1698496560000,0.8633,0.8643,0.8633,0.8642,5206.0 +1698496620000,0.8641,0.8641,0.8635,0.8635,10465.0 +1698496680000,0.8634,0.8634,0.8629,0.8629,8802.0 +1698496740000,0.8631,0.8633,0.863,0.8633,2446.0 +1698496800000,0.8634,0.8635,0.863,0.8635,4217.0 +1698496860000,0.8631,0.864,0.863,0.8633,7980.0 +1698496920000,0.8633,0.8633,0.8632,0.8633,1542.0 +1698496980000,0.8632,0.8639,0.8632,0.8638,1347.0 +1698497040000,0.8639,0.8639,0.8635,0.8636,1920.0 +1698497100000,0.8633,0.8635,0.8628,0.8631,18024.0 +1698497160000,0.8632,0.8632,0.863,0.863,3237.0 +1698497220000,0.8631,0.8641,0.8626,0.8631,62979.0 +1698497280000,0.8631,0.8631,0.8626,0.8626,90093.0 +1698497340000,0.8621,0.8621,0.8573,0.8575,185913.0 +1698497400000,0.8574,0.8574,0.8542,0.8547,99168.0 +1698497460000,0.8548,0.8548,0.8511,0.8523,150905.0 +1698497520000,0.8524,0.8546,0.8523,0.8538,34969.0 +1698497580000,0.854,0.8545,0.8534,0.8538,9792.0 +1698497640000,0.8539,0.8546,0.8535,0.8543,19810.0 +1698497700000,0.8543,0.8559,0.8543,0.8553,13503.0 +1698497760000,0.8554,0.8567,0.8551,0.8565,26651.0 +1698497820000,0.8565,0.8565,0.8547,0.8547,14229.0 +1698497880000,0.8545,0.8556,0.8541,0.8552,5294.0 +1698497940000,0.8553,0.8558,0.8545,0.8545,3876.0 +1698498000000,0.8545,0.8546,0.8516,0.8521,22022.0 +1698498060000,0.8519,0.8529,0.8513,0.8528,18032.0 +1698498120000,0.8529,0.8529,0.8521,0.8525,6586.0 +1698498180000,0.8527,0.8541,0.8523,0.8533,4331.0 +1698498240000,0.8537,0.8547,0.8537,0.8547,14689.0 +1698498300000,0.8544,0.8564,0.8544,0.8564,10970.0 +1698498360000,0.8567,0.8586,0.8567,0.8575,40898.0 +1698498420000,0.8574,0.86,0.8574,0.8597,5765.0 +1698498480000,0.8598,0.8619,0.8593,0.8618,51890.0 +1698498540000,0.8619,0.8635,0.8619,0.8627,40948.0 +1698498600000,0.8627,0.8642,0.8623,0.8639,34386.0 +1698498660000,0.8637,0.8648,0.8634,0.8642,13530.0 +1698498720000,0.8642,0.865,0.8641,0.8644,10751.0 +1698498780000,0.8644,0.8659,0.8638,0.8643,47149.0 +1698498840000,0.8643,0.8643,0.8627,0.8632,17243.0 +1698498900000,0.8633,0.8636,0.8629,0.8629,3381.0 +1698498960000,0.8627,0.8639,0.8612,0.8639,10893.0 +1698499020000,0.8634,0.8634,0.8614,0.8625,12623.0 +1698499080000,0.8625,0.8631,0.8622,0.8625,1922.0 +1698499140000,0.8625,0.8625,0.8616,0.8616,2866.0 +1698499200000,0.8615,0.8615,0.8604,0.8605,10420.0 +1698499260000,0.8607,0.8618,0.86,0.8618,24063.0 +1698499320000,0.8615,0.8615,0.8604,0.8609,5788.0 +1698499380000,0.8607,0.8607,0.86,0.8601,7027.0 +1698499440000,0.8603,0.8618,0.8603,0.8616,1206.0 +1698499500000,0.8616,0.862,0.8609,0.8618,8345.0 +1698499560000,0.862,0.8623,0.862,0.8623,5934.0 +1698499620000,0.8623,0.863,0.8622,0.8629,5976.0 +1698499680000,0.863,0.8633,0.8625,0.8625,9123.0 +1698499740000,0.8628,0.8635,0.8626,0.8626,13599.0 +1698499800000,0.8626,0.864,0.8626,0.864,6453.0 +1698499860000,0.8639,0.8648,0.8634,0.8648,9023.0 +1698499920000,0.8646,0.8646,0.8628,0.8628,4136.0 +1698499980000,0.8628,0.8658,0.8623,0.8654,10529.0 +1698500040000,0.8657,0.8673,0.8651,0.8659,24577.0 +1698500100000,0.8663,0.867,0.8654,0.8654,17677.0 +1698500160000,0.8653,0.8657,0.8653,0.8657,6141.0 +1698500220000,0.8659,0.8668,0.8655,0.8655,1253.0 +1698500280000,0.8655,0.8657,0.8651,0.8654,14431.0 +1698500340000,0.8651,0.8653,0.864,0.864,6556.0 +1698500400000,0.8641,0.8648,0.8641,0.8646,1486.0 +1698500460000,0.8646,0.8653,0.864,0.8649,6594.0 +1698500520000,0.8649,0.868,0.8646,0.868,39489.0 +1698500580000,0.8677,0.8682,0.8674,0.8678,10371.0 +1698500640000,0.868,0.8686,0.8678,0.8682,22218.0 +1698500700000,0.8679,0.869,0.8679,0.8683,28694.0 +1698500760000,0.8682,0.8682,0.8659,0.867,37672.0 +1698500820000,0.8664,0.8665,0.8653,0.8659,12690.0 +1698500880000,0.8654,0.8654,0.8647,0.8648,3372.0 +1698500940000,0.8648,0.8661,0.8648,0.8652,9013.0 +1698501000000,0.8649,0.866,0.8648,0.8659,4884.0 +1698501060000,0.8658,0.8669,0.8658,0.8665,2901.0 +1698501120000,0.8663,0.8674,0.8662,0.8673,2053.0 +1698501180000,0.8673,0.8673,0.8658,0.866,2380.0 +1698501240000,0.8662,0.8673,0.8662,0.8666,1890.0 +1698501300000,0.8668,0.8675,0.8668,0.8673,1232.0 +1698501360000,0.8674,0.8675,0.8667,0.8669,9239.0 +1698501420000,0.8669,0.8688,0.8666,0.8688,5743.0 +1698501480000,0.8686,0.87,0.8684,0.87,49737.0 +1698501540000,0.8698,0.8716,0.8689,0.8714,88839.0 +1698501600000,0.8714,0.8714,0.868,0.8691,48171.0 +1698501660000,0.8691,0.8692,0.8663,0.8673,32077.0 +1698501720000,0.8673,0.8707,0.8669,0.8695,19366.0 +1698501780000,0.8697,0.8699,0.868,0.8684,9744.0 +1698501840000,0.8682,0.8687,0.8671,0.8671,2511.0 +1698501900000,0.8672,0.8685,0.8664,0.8685,11296.0 +1698501960000,0.8687,0.8739,0.8685,0.8713,71478.0 +1698502020000,0.8713,0.8718,0.87,0.8717,27040.0 +1698502080000,0.8717,0.8717,0.8707,0.8707,21598.0 +1698502140000,0.8709,0.8709,0.8704,0.8706,1439.0 +1698502200000,0.8706,0.8716,0.8705,0.8714,9630.0 +1698502260000,0.8716,0.8729,0.8713,0.8727,4156.0 +1698502320000,0.8722,0.8752,0.8722,0.8733,66230.0 +1698502380000,0.873,0.8734,0.8723,0.8724,20556.0 +1698502440000,0.8726,0.8726,0.8717,0.872,5674.0 +1698502500000,0.8719,0.8723,0.8709,0.8713,12987.0 +1698502560000,0.8712,0.8712,0.8699,0.8702,7556.0 +1698502620000,0.8702,0.8717,0.8697,0.8711,27782.0 +1698502680000,0.8709,0.871,0.8696,0.8699,4907.0 +1698502740000,0.8698,0.8717,0.8698,0.8706,10114.0 +1698502800000,0.8705,0.8713,0.87,0.8712,3517.0 +1698502860000,0.871,0.8733,0.871,0.873,20331.0 +1698502920000,0.8729,0.874,0.8725,0.873,30610.0 +1698502980000,0.8732,0.8768,0.8727,0.8764,36746.0 +1698503040000,0.8761,0.8773,0.8755,0.8766,82591.0 +1698503100000,0.8766,0.8773,0.8764,0.8766,57467.0 +1698503160000,0.8765,0.8768,0.8759,0.8761,35466.0 +1698503220000,0.876,0.8766,0.876,0.876,45864.0 +1698503280000,0.876,0.877,0.8759,0.8767,31814.0 +1698503340000,0.8768,0.8782,0.8762,0.878,20496.0 +1698503400000,0.8779,0.8789,0.8771,0.8783,30670.0 +1698503460000,0.8781,0.88,0.878,0.8783,55020.0 +1698503520000,0.8784,0.8784,0.876,0.8762,27222.0 +1698503580000,0.8762,0.8794,0.876,0.8789,47199.0 +1698503640000,0.8789,0.88,0.8786,0.8794,31060.0 +1698503700000,0.8789,0.879,0.8787,0.8787,6041.0 +1698503760000,0.8788,0.8797,0.8787,0.8796,11406.0 +1698503820000,0.8796,0.8813,0.8796,0.88,25731.0 +1698503880000,0.8802,0.8802,0.8781,0.8798,18291.0 +1698503940000,0.8799,0.8866,0.8799,0.886,153449.0 +1698504000000,0.8861,0.8861,0.8811,0.8822,154540.0 +1698504060000,0.8822,0.8822,0.8804,0.8804,45908.0 +1698504120000,0.8804,0.8804,0.8763,0.8771,79487.0 +1698504180000,0.877,0.877,0.8712,0.8727,172764.0 +1698504240000,0.8728,0.8734,0.8683,0.8699,120911.0 +1698504300000,0.8698,0.8721,0.8677,0.8684,92841.0 +1698504360000,0.8683,0.8729,0.8668,0.8724,75819.0 +1698504420000,0.8726,0.8751,0.871,0.8747,54166.0 +1698504480000,0.8741,0.8778,0.874,0.8764,64934.0 +1698504540000,0.8764,0.8788,0.8751,0.8776,49507.0 +1698504600000,0.8775,0.8777,0.876,0.8774,22679.0 +1698504660000,0.8773,0.8783,0.875,0.875,50612.0 +1698504720000,0.8749,0.8752,0.8712,0.8721,78435.0 +1698504780000,0.872,0.8724,0.8713,0.8723,11583.0 +1698504840000,0.8725,0.8735,0.8724,0.8724,13235.0 +1698504900000,0.8724,0.8743,0.8724,0.8738,24631.0 +1698504960000,0.8737,0.8737,0.8721,0.8732,9213.0 +1698505020000,0.8734,0.8743,0.8723,0.8723,7476.0 +1698505080000,0.8725,0.873,0.8717,0.8727,15765.0 +1698505140000,0.8728,0.8767,0.8728,0.8748,54136.0 +1698505200000,0.8746,0.8749,0.873,0.8741,27629.0 +1698505260000,0.8741,0.8761,0.8741,0.876,15715.0 +1698505320000,0.8759,0.8771,0.8759,0.8762,13200.0 +1698505380000,0.876,0.8796,0.8752,0.879,74016.0 +1698505440000,0.879,0.8799,0.8785,0.8794,31076.0 +1698505500000,0.8793,0.88,0.8792,0.8795,6461.0 +1698505560000,0.8797,0.8804,0.8795,0.8798,15076.0 +1698505620000,0.8799,0.8812,0.8799,0.8806,12450.0 +1698505680000,0.8806,0.8815,0.8806,0.8813,18740.0 +1698505740000,0.8811,0.8815,0.8802,0.8812,13098.0 +1698505800000,0.8814,0.8824,0.8814,0.8821,18117.0 +1698505860000,0.8824,0.883,0.8821,0.8821,19519.0 +1698505920000,0.882,0.8828,0.8808,0.8817,33420.0 +1698505980000,0.8821,0.8829,0.8818,0.882,9973.0 +1698506040000,0.8819,0.8821,0.8808,0.8809,8526.0 +1698506100000,0.8809,0.8818,0.8798,0.8807,37326.0 +1698506160000,0.8807,0.8819,0.8807,0.8819,35274.0 +1698506220000,0.8819,0.8838,0.8811,0.8827,15077.0 +1698506280000,0.883,0.8838,0.8825,0.8837,8845.0 +1698506340000,0.884,0.8851,0.8833,0.8835,23698.0 +1698506400000,0.8834,0.8842,0.8833,0.8834,12304.0 +1698506460000,0.8833,0.8835,0.8827,0.8835,9117.0 +1698506520000,0.8833,0.8843,0.8821,0.8828,11538.0 +1698506580000,0.8824,0.8838,0.8813,0.8832,35534.0 +1698506640000,0.8836,0.8849,0.8835,0.8849,6131.0 +1698506700000,0.885,0.8879,0.885,0.8879,36087.0 +1698506760000,0.8878,0.8887,0.8859,0.8864,47144.0 +1698506820000,0.8865,0.888,0.8862,0.888,26070.0 +1698506880000,0.888,0.8883,0.8875,0.8877,23657.0 +1698506940000,0.8875,0.8899,0.8875,0.8896,45266.0 +1698507000000,0.8897,0.8897,0.8857,0.8867,46295.0 +1698507060000,0.8867,0.8888,0.8866,0.8878,22398.0 +1698507120000,0.8876,0.8876,0.8866,0.8874,7401.0 +1698507180000,0.8872,0.8876,0.8851,0.8857,33203.0 +1698507240000,0.8858,0.8865,0.8853,0.8853,7914.0 +1698507300000,0.8854,0.8862,0.8846,0.8859,29526.0 +1698507360000,0.8861,0.8887,0.8858,0.8884,18408.0 +1698507420000,0.8884,0.8917,0.888,0.8907,108605.0 +1698507480000,0.8903,0.8908,0.8889,0.8902,48095.0 +1698507540000,0.8901,0.8907,0.8893,0.8893,26851.0 +1698507600000,0.8892,0.8916,0.8887,0.8902,40461.0 +1698507660000,0.8901,0.8924,0.8896,0.8918,48756.0 +1698507720000,0.8921,0.8932,0.8907,0.8911,51246.0 +1698507780000,0.8912,0.8922,0.8911,0.8917,9035.0 +1698507840000,0.8917,0.8943,0.8911,0.8939,49161.0 +1698507900000,0.8936,0.8964,0.8904,0.8915,100360.0 +1698507960000,0.8914,0.8921,0.8897,0.8906,23151.0 +1698508020000,0.8906,0.8911,0.8905,0.8907,13175.0 +1698508080000,0.8908,0.891,0.8901,0.8904,20156.0 +1698508140000,0.8905,0.891,0.8902,0.891,14872.0 +1698508200000,0.8907,0.8911,0.8887,0.8887,48590.0 +1698508260000,0.8888,0.8906,0.8877,0.8901,60550.0 +1698508320000,0.8902,0.8906,0.8895,0.8901,18417.0 +1698508380000,0.8903,0.8919,0.89,0.8918,19466.0 +1698508440000,0.8918,0.8934,0.8915,0.893,9963.0 +1698508500000,0.893,0.8946,0.8927,0.8943,12886.0 +1698508560000,0.8946,0.9004,0.8944,0.899,183327.0 +1698508620000,0.8992,0.8995,0.895,0.895,66375.0 +1698508680000,0.895,0.8969,0.8941,0.8966,38958.0 +1698508740000,0.8966,0.9035,0.8966,0.8999,148012.0 +1698508800000,0.9,0.9,0.8952,0.896,77671.0 +1698508860000,0.896,0.896,0.8931,0.8936,83444.0 +1698508920000,0.8933,0.8944,0.8918,0.8923,48465.0 +1698508980000,0.8923,0.8924,0.8902,0.8923,57643.0 +1698509040000,0.8924,0.8924,0.89,0.8915,46644.0 +1698509100000,0.8914,0.8917,0.8901,0.8911,23407.0 +1698509160000,0.8911,0.8938,0.8911,0.8938,31128.0 +1698509220000,0.8935,0.8957,0.8933,0.8948,31651.0 +1698509280000,0.895,0.8985,0.895,0.8974,52066.0 +1698509340000,0.8974,0.8974,0.8945,0.8947,23812.0 +1698509400000,0.8945,0.8947,0.8921,0.8921,17848.0 +1698509460000,0.8922,0.8924,0.8904,0.8909,31040.0 +1698509520000,0.8907,0.8919,0.889,0.8897,65218.0 +1698509580000,0.8899,0.8914,0.8898,0.8906,29217.0 +1698509640000,0.8906,0.8908,0.8904,0.8908,16080.0 +1698509700000,0.8909,0.8942,0.8908,0.8917,41028.0 +1698509760000,0.8917,0.8917,0.888,0.8888,48408.0 +1698509820000,0.8885,0.8893,0.886,0.8863,83333.0 +1698509880000,0.8862,0.8908,0.8855,0.8908,64879.0 +1698509940000,0.8905,0.8912,0.8894,0.8903,31468.0 +1698510000000,0.8903,0.8912,0.8894,0.8903,19465.0 +1698510060000,0.8903,0.8903,0.8878,0.8884,23477.0 +1698510120000,0.8884,0.8893,0.8877,0.8882,13273.0 +1698510180000,0.8881,0.8881,0.8876,0.8879,6583.0 +1698510240000,0.8879,0.8905,0.8879,0.89,22876.0 +1698510300000,0.89,0.8909,0.8892,0.8894,7605.0 +1698510360000,0.8897,0.893,0.8893,0.8918,28355.0 +1698510420000,0.8919,0.8919,0.8904,0.8905,13733.0 +1698510480000,0.8906,0.891,0.89,0.89,10213.0 +1698510540000,0.8901,0.8907,0.8897,0.8899,14460.0 +1698510600000,0.89,0.8901,0.8892,0.8892,5552.0 +1698510660000,0.8895,0.891,0.889,0.8891,12681.0 +1698510720000,0.8896,0.8901,0.8892,0.8897,5859.0 +1698510780000,0.8896,0.8896,0.8883,0.8883,11732.0 +1698510840000,0.8884,0.8899,0.887,0.8882,47618.0 +1698510900000,0.8882,0.8887,0.8873,0.8873,4514.0 +1698510960000,0.8876,0.8887,0.8871,0.8871,8343.0 +1698511020000,0.8873,0.8874,0.8864,0.8869,15204.0 +1698511080000,0.8869,0.8869,0.8844,0.8849,57121.0 +1698511140000,0.8855,0.8875,0.8855,0.8872,13004.0 +1698511200000,0.887,0.8878,0.8867,0.8878,18830.0 +1698511260000,0.8872,0.8873,0.8859,0.8859,8680.0 +1698511320000,0.886,0.8865,0.8855,0.886,6853.0 +1698511380000,0.8857,0.8868,0.8845,0.8846,26227.0 +1698511440000,0.8848,0.8854,0.8836,0.8841,23414.0 +1698511500000,0.8842,0.8842,0.8821,0.8836,41406.0 +1698511560000,0.8836,0.8849,0.8823,0.8832,41389.0 +1698511620000,0.8832,0.8834,0.8824,0.8824,17114.0 +1698511680000,0.8825,0.8831,0.8812,0.8824,51427.0 +1698511740000,0.8822,0.8825,0.8817,0.8819,12931.0 +1698511800000,0.8819,0.8852,0.8818,0.8846,22089.0 +1698511860000,0.8846,0.8854,0.8834,0.8854,21347.0 +1698511920000,0.885,0.8852,0.8846,0.8849,4976.0 +1698511980000,0.8849,0.8857,0.8849,0.8852,7277.0 +1698512040000,0.8853,0.8856,0.8842,0.8845,15862.0 +1698512100000,0.8846,0.8846,0.8841,0.8844,5793.0 +1698512160000,0.8843,0.8847,0.8838,0.8838,9851.0 +1698512220000,0.8837,0.8842,0.8821,0.8826,13234.0 +1698512280000,0.8827,0.8835,0.8821,0.883,7852.0 +1698512340000,0.8829,0.8834,0.8827,0.8832,5174.0 +1698512400000,0.8834,0.8843,0.8834,0.884,7913.0 +1698512460000,0.8836,0.8857,0.8836,0.8843,15077.0 +1698512520000,0.8842,0.8854,0.884,0.8846,11559.0 +1698512580000,0.8844,0.8846,0.8835,0.8837,3679.0 +1698512640000,0.8835,0.884,0.8823,0.884,27511.0 +1698512700000,0.8838,0.8859,0.8835,0.884,21957.0 +1698512760000,0.8837,0.8857,0.8836,0.884,17031.0 +1698512820000,0.884,0.884,0.883,0.8831,3070.0 +1698512880000,0.8831,0.8839,0.883,0.8835,7256.0 +1698512940000,0.8834,0.8847,0.8834,0.8846,4932.0 +1698513000000,0.8846,0.8854,0.8838,0.8854,4700.0 +1698513060000,0.8854,0.8856,0.8849,0.8853,4122.0 +1698513120000,0.8853,0.8853,0.8848,0.8848,3707.0 +1698513180000,0.8842,0.8859,0.8842,0.8855,3459.0 +1698513240000,0.8855,0.8859,0.885,0.8859,5507.0 +1698513300000,0.886,0.8883,0.886,0.8878,22649.0 +1698513360000,0.8874,0.8876,0.8855,0.8855,5070.0 +1698513420000,0.8854,0.8854,0.8833,0.8833,6203.0 +1698513480000,0.8831,0.8851,0.8831,0.885,12377.0 +1698513540000,0.8855,0.8865,0.8855,0.8857,7594.0 +1698513600000,0.8859,0.8859,0.8849,0.8849,1930.0 +1698513660000,0.8853,0.8853,0.8847,0.8852,2664.0 +1698513720000,0.8852,0.8854,0.8845,0.8852,5632.0 +1698513780000,0.8851,0.8856,0.8844,0.8844,7815.0 +1698513840000,0.8848,0.8853,0.8847,0.885,2259.0 +1698513900000,0.8849,0.885,0.8843,0.8844,3127.0 +1698513960000,0.8844,0.886,0.8842,0.8853,9451.0 +1698514020000,0.8857,0.8857,0.8851,0.8854,996.0 +1698514080000,0.8851,0.8878,0.8851,0.8875,9563.0 +1698514140000,0.8875,0.888,0.8874,0.8878,2871.0 +1698514200000,0.8877,0.8877,0.8867,0.8871,10326.0 +1698514260000,0.8874,0.8887,0.8871,0.8876,7635.0 +1698514320000,0.8876,0.8884,0.8869,0.8872,5181.0 +1698514380000,0.8872,0.8873,0.8863,0.8865,14158.0 +1698514440000,0.8865,0.8867,0.8859,0.886,3325.0 +1698514500000,0.886,0.8865,0.8855,0.8865,3373.0 +1698514560000,0.887,0.887,0.8861,0.8867,2881.0 +1698514620000,0.8864,0.8865,0.8856,0.8857,1558.0 +1698514680000,0.8855,0.8856,0.8849,0.8853,3117.0 +1698514740000,0.8852,0.8859,0.8851,0.8857,2308.0 +1698514800000,0.8856,0.8857,0.8851,0.8853,1377.0 +1698514860000,0.8851,0.8856,0.8851,0.8852,1519.0 +1698514920000,0.8851,0.8852,0.8828,0.8834,27760.0 +1698514980000,0.8836,0.8842,0.8834,0.8834,2538.0 +1698515040000,0.8836,0.8836,0.883,0.8832,1724.0 +1698515100000,0.8833,0.8842,0.8823,0.8825,8383.0 +1698515160000,0.8827,0.883,0.8823,0.8825,8472.0 +1698515220000,0.8825,0.8825,0.8794,0.8806,46858.0 +1698515280000,0.8803,0.8806,0.8784,0.8798,39363.0 +1698515340000,0.8802,0.8812,0.8801,0.8809,4626.0 +1698515400000,0.8808,0.881,0.8793,0.88,13233.0 +1698515460000,0.88,0.8816,0.88,0.8812,5085.0 +1698515520000,0.8814,0.8821,0.8804,0.8805,15288.0 +1698515580000,0.8801,0.8812,0.88,0.8807,4342.0 +1698515640000,0.8806,0.8807,0.8793,0.8803,8459.0 +1698515700000,0.8805,0.8817,0.8805,0.8813,6726.0 +1698515760000,0.8813,0.8815,0.8813,0.8814,830.0 +1698515820000,0.8815,0.8829,0.8815,0.8827,7273.0 +1698515880000,0.8825,0.8834,0.8825,0.8833,963.0 +1698515940000,0.8834,0.8841,0.8831,0.8831,9305.0 +1698516000000,0.8831,0.8831,0.8816,0.8818,9816.0 +1698516060000,0.8818,0.8823,0.8805,0.8816,9525.0 +1698516120000,0.8812,0.8814,0.8806,0.8806,3330.0 +1698516180000,0.8806,0.8811,0.8798,0.88,5970.0 +1698516240000,0.8801,0.8816,0.8799,0.8808,5465.0 +1698516300000,0.8807,0.8813,0.8801,0.881,4379.0 +1698516360000,0.8809,0.8809,0.8798,0.8798,5621.0 +1698516420000,0.8799,0.8803,0.8799,0.8803,1874.0 +1698516480000,0.8802,0.8803,0.879,0.8791,24261.0 +1698516540000,0.8791,0.8791,0.8781,0.8783,10059.0 +1698516600000,0.8781,0.8785,0.8772,0.8778,23598.0 +1698516660000,0.8773,0.8786,0.8759,0.8772,44188.0 +1698516720000,0.8771,0.8777,0.8766,0.8772,5957.0 +1698516780000,0.8772,0.8774,0.877,0.877,937.0 +1698516840000,0.8771,0.8782,0.8769,0.8782,7851.0 +1698516900000,0.878,0.8788,0.8779,0.8788,7878.0 +1698516960000,0.8786,0.8796,0.8783,0.8794,4296.0 +1698517020000,0.8792,0.8808,0.8792,0.8803,9329.0 +1698517080000,0.8802,0.8802,0.8792,0.8794,5461.0 +1698517140000,0.8793,0.8799,0.8789,0.8799,1654.0 +1698517200000,0.8797,0.8804,0.8796,0.8799,3948.0 +1698517260000,0.8799,0.8804,0.8794,0.8798,1514.0 +1698517320000,0.8791,0.8803,0.8791,0.8799,3577.0 +1698517380000,0.8799,0.8799,0.8787,0.8787,5363.0 +1698517440000,0.8789,0.8791,0.8787,0.8791,2684.0 +1698517500000,0.8791,0.8794,0.8788,0.8794,1648.0 +1698517560000,0.8791,0.8791,0.8772,0.8775,8747.0 +1698517620000,0.8773,0.8773,0.8767,0.8767,5902.0 +1698517680000,0.8768,0.8768,0.8757,0.8757,5725.0 +1698517740000,0.876,0.8763,0.873,0.8755,49298.0 +1698517800000,0.8753,0.8759,0.8747,0.8758,9733.0 +1698517860000,0.8758,0.8774,0.8758,0.8774,8250.0 +1698517920000,0.8774,0.8775,0.8773,0.8773,1378.0 +1698517980000,0.8773,0.878,0.8773,0.8777,9903.0 +1698518040000,0.8778,0.8797,0.8778,0.8794,10357.0 +1698518100000,0.8793,0.8798,0.8777,0.8781,6581.0 +1698518160000,0.8778,0.879,0.8773,0.879,6217.0 +1698518220000,0.8791,0.8805,0.8789,0.8804,10646.0 +1698518280000,0.8804,0.8812,0.8801,0.881,9495.0 +1698518340000,0.8811,0.883,0.8808,0.8812,12245.0 +1698518400000,0.8809,0.8828,0.8809,0.8828,4905.0 +1698518460000,0.8829,0.8829,0.8818,0.8818,4290.0 +1698518520000,0.8816,0.8816,0.8807,0.8807,3879.0 +1698518580000,0.8806,0.8806,0.8797,0.8797,1546.0 +1698518640000,0.8796,0.8803,0.8796,0.8803,3194.0 +1698518700000,0.8804,0.8811,0.8801,0.8808,3038.0 +1698518760000,0.8812,0.8816,0.8802,0.8802,12189.0 +1698518820000,0.8802,0.8802,0.8796,0.8797,1588.0 +1698518880000,0.88,0.88,0.8796,0.88,1259.0 +1698518940000,0.8799,0.8809,0.8799,0.8807,2172.0 +1698519000000,0.8807,0.8809,0.8803,0.8805,4189.0 +1698519060000,0.8804,0.8805,0.8802,0.8805,1659.0 +1698519120000,0.8805,0.8805,0.8801,0.8802,1808.0 +1698519180000,0.8801,0.8829,0.8801,0.8829,10530.0 +1698519240000,0.8829,0.8829,0.8819,0.8826,4583.0 +1698519300000,0.8827,0.8829,0.8815,0.8817,9299.0 +1698519360000,0.8817,0.8823,0.8817,0.8823,1449.0 +1698519420000,0.8821,0.8835,0.8819,0.8824,4652.0 +1698519480000,0.8821,0.8828,0.8821,0.8823,850.0 +1698519540000,0.8822,0.8829,0.8813,0.8829,2765.0 +1698519600000,0.8826,0.8831,0.8804,0.8804,14261.0 +1698519660000,0.8804,0.8818,0.8799,0.8814,11009.0 +1698519720000,0.881,0.8821,0.8806,0.8808,2172.0 +1698519780000,0.8808,0.8812,0.8807,0.8808,1694.0 +1698519840000,0.8808,0.8816,0.8807,0.8816,2821.0 +1698519900000,0.8816,0.883,0.8815,0.8826,6481.0 +1698519960000,0.8826,0.8826,0.8809,0.8809,1056.0 +1698520020000,0.8807,0.8875,0.8806,0.8864,144611.0 +1698520080000,0.8864,0.8864,0.8843,0.8849,22026.0 +1698520140000,0.8849,0.8851,0.8844,0.8851,11472.0 +1698520200000,0.8851,0.8852,0.884,0.8846,11231.0 +1698520260000,0.8845,0.8846,0.8841,0.8846,1504.0 +1698520320000,0.8845,0.8846,0.8842,0.8843,439.0 +1698520380000,0.8842,0.8857,0.8841,0.8844,3176.0 +1698520440000,0.8844,0.8851,0.8842,0.8842,5878.0 +1698520500000,0.8845,0.8845,0.8828,0.8833,20252.0 +1698520560000,0.8835,0.8836,0.8825,0.8829,6822.0 +1698520620000,0.8825,0.8825,0.8822,0.8824,751.0 +1698520680000,0.8824,0.8831,0.8817,0.8817,8028.0 +1698520740000,0.8821,0.8821,0.8814,0.8814,2578.0 +1698520800000,0.8816,0.8823,0.8815,0.8823,2135.0 +1698520860000,0.8825,0.8828,0.8822,0.8826,1442.0 +1698520920000,0.8822,0.8824,0.8814,0.8815,1359.0 +1698520980000,0.8816,0.8823,0.8816,0.8818,5682.0 +1698521040000,0.8818,0.8834,0.8818,0.8818,13082.0 +1698521100000,0.8818,0.8819,0.8818,0.8818,1151.0 +1698521160000,0.8817,0.8824,0.8816,0.8818,5852.0 +1698521220000,0.8818,0.8819,0.881,0.8813,17111.0 +1698521280000,0.8812,0.8816,0.8809,0.8816,3199.0 +1698521340000,0.8816,0.8821,0.8814,0.8817,2033.0 +1698521400000,0.8817,0.8827,0.8817,0.8827,941.0 +1698521460000,0.8827,0.8827,0.8817,0.8821,5852.0 +1698521520000,0.8823,0.8824,0.882,0.8823,1415.0 +1698521580000,0.8818,0.8824,0.8817,0.8821,4652.0 +1698521640000,0.882,0.8823,0.8818,0.8823,478.0 +1698521700000,0.8823,0.8823,0.8815,0.8815,1026.0 +1698521760000,0.8816,0.8817,0.8815,0.8817,1576.0 +1698521820000,0.8817,0.8817,0.8809,0.8811,2169.0 +1698521880000,0.8812,0.8817,0.8811,0.8814,4787.0 +1698521940000,0.8816,0.8831,0.8816,0.8831,2856.0 +1698522000000,0.8833,0.8833,0.8825,0.883,7019.0 +1698522060000,0.8829,0.8832,0.8829,0.8832,469.0 +1698522120000,0.883,0.8831,0.8827,0.8827,412.0 +1698522180000,0.8828,0.8833,0.8828,0.8832,474.0 +1698522240000,0.8833,0.8837,0.8833,0.8836,575.0 +1698522300000,0.8835,0.8836,0.8832,0.8833,5004.0 +1698522360000,0.8833,0.8833,0.883,0.883,514.0 +1698522420000,0.8827,0.8829,0.8826,0.8826,569.0 +1698522480000,0.8826,0.8826,0.8819,0.8819,2863.0 +1698522540000,0.8815,0.8822,0.8815,0.882,1526.0 +1698522600000,0.8819,0.8819,0.8811,0.8811,2294.0 +1698522660000,0.8814,0.8816,0.8812,0.8812,399.0 +1698522720000,0.8812,0.8812,0.8806,0.8811,13125.0 +1698522780000,0.8807,0.8808,0.8807,0.8808,125.0 +1698522840000,0.881,0.8816,0.8809,0.8812,3921.0 +1698522900000,0.881,0.8812,0.8805,0.8808,10569.0 +1698522960000,0.8808,0.8812,0.8807,0.8807,1231.0 +1698523020000,0.8807,0.8807,0.8805,0.8805,1817.0 +1698523080000,0.8805,0.8805,0.8792,0.8794,4761.0 +1698523140000,0.8794,0.8798,0.8791,0.8798,3658.0 +1698523200000,0.8798,0.8823,0.8795,0.8821,19260.0 +1698523260000,0.8821,0.8821,0.879,0.8791,12723.0 +1698523320000,0.8791,0.8796,0.879,0.8791,3846.0 +1698523380000,0.8791,0.8798,0.879,0.8795,2529.0 +1698523440000,0.8795,0.881,0.8793,0.881,2683.0 +1698523500000,0.8804,0.8807,0.8801,0.8805,1996.0 +1698523560000,0.8805,0.881,0.8801,0.881,6653.0 +1698523620000,0.881,0.8814,0.881,0.8813,3263.0 +1698523680000,0.8814,0.8821,0.8814,0.8821,4578.0 +1698523740000,0.882,0.8842,0.882,0.884,6880.0 +1698523800000,0.884,0.8845,0.884,0.8843,1680.0 +1698523860000,0.8844,0.8848,0.8841,0.8841,7274.0 +1698523920000,0.8842,0.8844,0.884,0.884,2527.0 +1698523980000,0.8839,0.8847,0.8826,0.8826,12499.0 +1698524040000,0.8823,0.8824,0.8816,0.8821,4475.0 +1698524100000,0.8822,0.8829,0.8821,0.8828,2126.0 +1698524160000,0.883,0.8835,0.883,0.8835,984.0 +1698524220000,0.8839,0.8841,0.8835,0.8837,1560.0 +1698524280000,0.8837,0.8839,0.8836,0.8836,295.0 +1698524340000,0.8836,0.8849,0.8836,0.8843,6621.0 +1698524400000,0.8847,0.8854,0.8841,0.8851,3880.0 +1698524460000,0.8851,0.8852,0.8849,0.8852,1618.0 +1698524520000,0.8852,0.8858,0.885,0.885,4446.0 +1698524580000,0.8851,0.8851,0.8851,0.8851,226.0 +1698524640000,0.8853,0.886,0.8852,0.8856,7065.0 +1698524700000,0.8855,0.8861,0.8854,0.8856,2086.0 +1698524760000,0.8853,0.8861,0.885,0.8853,6185.0 +1698524820000,0.8852,0.8855,0.8851,0.8852,717.0 +1698524880000,0.8852,0.8854,0.8852,0.8854,337.0 +1698524940000,0.8854,0.8855,0.8852,0.8854,1618.0 +1698525000000,0.8855,0.8855,0.885,0.8851,1608.0 +1698525060000,0.8851,0.8852,0.885,0.8852,2514.0 +1698525120000,0.8851,0.886,0.885,0.8854,11075.0 +1698525180000,0.8854,0.8854,0.885,0.885,1618.0 +1698525240000,0.8852,0.8852,0.885,0.8852,914.0 +1698525300000,0.8853,0.886,0.8853,0.8858,2894.0 +1698525360000,0.886,0.886,0.8854,0.8856,870.0 +1698525420000,0.8857,0.8864,0.8857,0.8857,2858.0 +1698525480000,0.8857,0.8857,0.8852,0.8853,2377.0 +1698525540000,0.8853,0.8861,0.8853,0.8858,1644.0 +1698525600000,0.8855,0.8857,0.8852,0.8853,3710.0 +1698525660000,0.8853,0.8854,0.8851,0.8851,485.0 +1698525720000,0.8854,0.8864,0.8852,0.8864,6593.0 +1698525780000,0.8864,0.8869,0.8864,0.8869,2692.0 +1698525840000,0.8869,0.8869,0.8862,0.8863,10916.0 +1698525900000,0.8863,0.8863,0.8852,0.8857,5276.0 +1698525960000,0.8857,0.8862,0.8852,0.8858,4480.0 +1698526020000,0.8858,0.8859,0.8858,0.8859,1208.0 +1698526080000,0.8857,0.886,0.8855,0.8855,1422.0 +1698526140000,0.8857,0.8863,0.8851,0.8857,13625.0 +1698526200000,0.8858,0.8858,0.8852,0.8856,686.0 +1698526260000,0.8857,0.8858,0.8857,0.8858,566.0 +1698526320000,0.8854,0.8854,0.885,0.8851,4024.0 +1698526380000,0.8851,0.8854,0.8851,0.8852,1224.0 +1698526440000,0.8851,0.8855,0.885,0.8852,5982.0 +1698526500000,0.8853,0.8854,0.8851,0.8852,3743.0 +1698526560000,0.885,0.8855,0.885,0.8853,767.0 +1698526620000,0.8852,0.8855,0.8852,0.8854,1343.0 +1698526680000,0.8856,0.8857,0.8854,0.8857,369.0 +1698526740000,0.8857,0.8857,0.885,0.8853,6305.0 +1698526800000,0.8854,0.8859,0.8853,0.8859,3679.0 +1698526860000,0.8855,0.8868,0.8853,0.8863,6541.0 +1698526920000,0.8863,0.8866,0.8856,0.8856,4456.0 +1698526980000,0.8857,0.8863,0.8856,0.8856,9743.0 +1698527040000,0.8856,0.8858,0.885,0.8852,7358.0 +1698527100000,0.8852,0.8854,0.8851,0.8851,699.0 +1698527160000,0.8853,0.8853,0.8846,0.8846,14704.0 +1698527220000,0.8846,0.8861,0.8846,0.8861,8854.0 +1698527280000,0.8861,0.8864,0.8857,0.8864,1579.0 +1698527340000,0.886,0.8863,0.8856,0.8856,1891.0 +1698527400000,0.8857,0.8857,0.8853,0.8854,217.0 +1698527460000,0.8854,0.8854,0.885,0.8854,3246.0 +1698527520000,0.8856,0.8881,0.8856,0.8866,4996.0 +1698527580000,0.8864,0.8872,0.8864,0.8868,570.0 +1698527640000,0.8869,0.8875,0.8868,0.8873,978.0 +1698527700000,0.8874,0.889,0.8874,0.8889,6063.0 +1698527760000,0.8886,0.889,0.8886,0.8886,2631.0 +1698527820000,0.8885,0.8891,0.8885,0.8891,5642.0 +1698527880000,0.8892,0.8899,0.8891,0.8892,8674.0 +1698527940000,0.8892,0.8892,0.8877,0.888,5376.0 +1698528000000,0.8879,0.8881,0.8874,0.888,5384.0 +1698528060000,0.8879,0.8882,0.8879,0.8882,818.0 +1698528120000,0.8882,0.8888,0.8882,0.8884,1116.0 +1698528180000,0.8884,0.8884,0.888,0.888,429.0 +1698528240000,0.8879,0.8879,0.8875,0.8875,2931.0 +1698528300000,0.8873,0.8876,0.8873,0.8876,805.0 +1698528360000,0.8874,0.8875,0.8872,0.8873,2420.0 +1698528420000,0.8874,0.8886,0.8873,0.8884,10295.0 +1698528480000,0.8884,0.8892,0.8884,0.8891,4800.0 +1698528540000,0.8889,0.8891,0.8886,0.8886,1311.0 +1698528600000,0.8886,0.8889,0.8886,0.8889,828.0 +1698528660000,0.8887,0.8896,0.8887,0.8896,596.0 +1698528720000,0.8897,0.8899,0.8896,0.8897,1187.0 +1698528780000,0.8897,0.89,0.8893,0.8899,5599.0 +1698528840000,0.8898,0.8899,0.8892,0.8892,871.0 +1698528900000,0.8892,0.8894,0.8891,0.8891,2885.0 +1698528960000,0.8891,0.89,0.8891,0.8897,2412.0 +1698529020000,0.8897,0.8909,0.8897,0.8906,9571.0 +1698529080000,0.8905,0.8905,0.8897,0.8897,1951.0 +1698529140000,0.8897,0.8897,0.889,0.889,1148.0 +1698529200000,0.8889,0.89,0.8889,0.8893,4259.0 +1698529260000,0.8894,0.8894,0.8891,0.8891,433.0 +1698529320000,0.8892,0.8904,0.8892,0.8904,2000.0 +1698529380000,0.8899,0.8907,0.8899,0.8907,2889.0 +1698529440000,0.8905,0.8905,0.8899,0.8899,1092.0 +1698529500000,0.8898,0.8901,0.8893,0.8901,6691.0 +1698529560000,0.8902,0.8902,0.8901,0.8901,520.0 +1698529620000,0.8902,0.8913,0.8902,0.8906,5912.0 +1698529680000,0.8907,0.8918,0.8907,0.8918,4399.0 +1698529740000,0.8916,0.8916,0.8909,0.8911,3418.0 +1698529800000,0.8909,0.8912,0.8907,0.8909,3641.0 +1698529860000,0.8909,0.891,0.8909,0.891,1867.0 +1698529920000,0.891,0.8912,0.8909,0.8911,6043.0 +1698529980000,0.8911,0.8912,0.8911,0.8911,440.0 +1698530040000,0.8911,0.8913,0.891,0.8911,1646.0 +1698530100000,0.8911,0.8931,0.8911,0.8931,14116.0 +1698530160000,0.8931,0.8937,0.8927,0.8929,6733.0 +1698530220000,0.8929,0.8944,0.8929,0.8944,27956.0 +1698530280000,0.8941,0.895,0.8939,0.895,9627.0 +1698530340000,0.895,0.895,0.8931,0.8931,28011.0 +1698530400000,0.893,0.893,0.8924,0.8925,7810.0 +1698530460000,0.8924,0.8924,0.891,0.8914,10713.0 +1698530520000,0.8911,0.8919,0.8901,0.891,9023.0 +1698530580000,0.891,0.8917,0.891,0.8914,3611.0 +1698530640000,0.8913,0.8915,0.891,0.891,1750.0 +1698530700000,0.8909,0.8911,0.8907,0.8908,2319.0 +1698530760000,0.8907,0.8907,0.8898,0.8898,6604.0 +1698530820000,0.8899,0.8906,0.8899,0.8905,2914.0 +1698530880000,0.8907,0.8907,0.8899,0.8901,6844.0 +1698530940000,0.8902,0.8905,0.8893,0.8898,11940.0 +1698531000000,0.8899,0.8899,0.8897,0.8897,741.0 +1698531060000,0.8898,0.8909,0.8898,0.8909,1656.0 +1698531120000,0.8909,0.8921,0.8909,0.8919,7116.0 +1698531180000,0.8919,0.8919,0.8902,0.8916,7673.0 +1698531240000,0.8917,0.8918,0.8915,0.8915,1474.0 +1698531300000,0.8918,0.8919,0.8917,0.8918,407.0 +1698531360000,0.8918,0.8919,0.8911,0.8917,6491.0 +1698531420000,0.8918,0.8926,0.8918,0.8923,2065.0 +1698531480000,0.8922,0.8922,0.8913,0.8913,7978.0 +1698531540000,0.8913,0.8914,0.8894,0.8895,4847.0 +1698531600000,0.8895,0.8904,0.8894,0.8897,13316.0 +1698531660000,0.8896,0.8896,0.8888,0.8888,2745.0 +1698531720000,0.8889,0.8892,0.8848,0.8865,118838.0 +1698531780000,0.8864,0.8867,0.8859,0.8867,1210.0 +1698531840000,0.8865,0.8869,0.8861,0.8868,8906.0 +1698531900000,0.8867,0.8876,0.8861,0.8876,9011.0 +1698531960000,0.8878,0.8883,0.8878,0.8882,1711.0 +1698532020000,0.8881,0.8881,0.8848,0.8874,27418.0 +1698532080000,0.8872,0.8875,0.886,0.8861,8883.0 +1698532140000,0.8858,0.8863,0.8855,0.8862,4189.0 +1698532200000,0.8863,0.8865,0.8839,0.8845,31351.0 +1698532260000,0.8845,0.8845,0.8827,0.8845,10796.0 +1698532320000,0.8846,0.8852,0.8839,0.8839,12853.0 +1698532380000,0.8839,0.8849,0.8815,0.8845,17328.0 +1698532440000,0.8845,0.8856,0.8839,0.8852,6419.0 +1698532500000,0.8853,0.887,0.885,0.886,21380.0 +1698532560000,0.8857,0.8867,0.8855,0.8866,7385.0 +1698532620000,0.8866,0.8881,0.8863,0.8881,8284.0 +1698532680000,0.8881,0.8892,0.8881,0.8892,5834.0 +1698532740000,0.8888,0.8894,0.8886,0.8889,4309.0 +1698532800000,0.8889,0.8901,0.8889,0.8899,7665.0 +1698532860000,0.8903,0.8903,0.8893,0.89,6464.0 +1698532920000,0.8901,0.8906,0.8901,0.8906,2342.0 +1698532980000,0.8906,0.8916,0.8903,0.8916,5465.0 +1698533040000,0.8914,0.8925,0.8913,0.8921,9776.0 +1698533100000,0.8922,0.8928,0.8921,0.8925,12062.0 +1698533160000,0.8924,0.8926,0.8921,0.8923,6791.0 +1698533220000,0.8923,0.8923,0.8898,0.89,17877.0 +1698533280000,0.8899,0.8899,0.8894,0.8896,4476.0 +1698533340000,0.8897,0.8899,0.8877,0.8898,35866.0 +1698533400000,0.8899,0.8901,0.8888,0.8888,4147.0 +1698533460000,0.8888,0.8898,0.8885,0.8898,758.0 +1698533520000,0.8901,0.8904,0.8897,0.8901,2253.0 +1698533580000,0.8901,0.8906,0.8897,0.8897,960.0 +1698533640000,0.8899,0.8907,0.8899,0.8899,6133.0 +1698533700000,0.8898,0.89,0.889,0.8896,3787.0 +1698533760000,0.8894,0.8894,0.888,0.8894,12818.0 +1698533820000,0.8895,0.8901,0.8895,0.8896,739.0 +1698533880000,0.8902,0.8904,0.8891,0.8894,2903.0 +1698533940000,0.8893,0.8893,0.8885,0.8891,2153.0 +1698534000000,0.8892,0.8892,0.8877,0.8886,6171.0 +1698534060000,0.8889,0.8904,0.8889,0.89,5040.0 +1698534120000,0.89,0.8914,0.8894,0.8914,7995.0 +1698534180000,0.8914,0.8917,0.8907,0.8912,1820.0 +1698534240000,0.8914,0.8915,0.8902,0.8902,1680.0 +1698534300000,0.8902,0.8903,0.8858,0.886,66370.0 +1698534360000,0.886,0.887,0.885,0.8867,21978.0 +1698534420000,0.8864,0.888,0.8858,0.8875,8485.0 +1698534480000,0.8879,0.8883,0.8878,0.888,2024.0 +1698534540000,0.8881,0.8883,0.888,0.8881,825.0 +1698534600000,0.8881,0.8897,0.8878,0.8897,11855.0 +1698534660000,0.8895,0.8899,0.8888,0.8895,2752.0 +1698534720000,0.8895,0.8905,0.8895,0.8904,4625.0 +1698534780000,0.8905,0.8907,0.8891,0.8891,2416.0 +1698534840000,0.8892,0.89,0.8892,0.8895,2432.0 +1698534900000,0.8896,0.8908,0.8882,0.8904,14157.0 +1698534960000,0.8904,0.8904,0.8896,0.8899,3095.0 +1698535020000,0.89,0.89,0.8884,0.8887,2918.0 +1698535080000,0.8887,0.8891,0.8884,0.8884,2167.0 +1698535140000,0.8885,0.8885,0.8874,0.888,3750.0 +1698535200000,0.888,0.8907,0.8876,0.8904,11362.0 +1698535260000,0.8902,0.892,0.89,0.8913,19333.0 +1698535320000,0.8914,0.8946,0.8908,0.8929,64737.0 +1698535380000,0.8926,0.8926,0.8911,0.8913,15725.0 +1698535440000,0.8912,0.8926,0.891,0.8922,21472.0 +1698535500000,0.8923,0.8938,0.8923,0.8938,9527.0 +1698535560000,0.8931,0.8936,0.8928,0.8935,7513.0 +1698535620000,0.8932,0.8932,0.8927,0.8927,3566.0 +1698535680000,0.8927,0.8927,0.8925,0.8925,5755.0 +1698535740000,0.8926,0.8928,0.8926,0.8928,7694.0 +1698535800000,0.8927,0.8928,0.8919,0.8926,7808.0 +1698535860000,0.8922,0.8923,0.8919,0.8919,3552.0 +1698535920000,0.8918,0.8922,0.8916,0.8918,5770.0 +1698535980000,0.8921,0.8928,0.8921,0.8928,4425.0 +1698536040000,0.8931,0.8939,0.8931,0.8936,2081.0 +1698536100000,0.8937,0.8946,0.8933,0.894,7145.0 +1698536160000,0.8944,0.8954,0.8939,0.8951,14850.0 +1698536220000,0.8951,0.8951,0.8942,0.8945,9589.0 +1698536280000,0.895,0.8956,0.8948,0.8948,10737.0 +1698536340000,0.8948,0.8956,0.8948,0.8951,4197.0 +1698536400000,0.8952,0.8953,0.895,0.895,4023.0 +1698536460000,0.895,0.8952,0.8945,0.8952,22098.0 +1698536520000,0.8951,0.8954,0.8946,0.8946,5450.0 +1698536580000,0.8945,0.8945,0.8933,0.8937,7586.0 +1698536640000,0.8934,0.8951,0.8934,0.8948,6551.0 +1698536700000,0.8947,0.8948,0.8931,0.8933,21163.0 +1698536760000,0.893,0.894,0.8927,0.894,8684.0 +1698536820000,0.8935,0.8945,0.8932,0.8933,9983.0 +1698536880000,0.8935,0.894,0.8933,0.894,701.0 +1698536940000,0.8939,0.8949,0.8936,0.8941,5465.0 +1698537000000,0.894,0.8948,0.8939,0.8946,3374.0 +1698537060000,0.8944,0.8949,0.8944,0.8949,852.0 +1698537120000,0.8954,0.8961,0.8952,0.896,8036.0 +1698537180000,0.8959,0.8965,0.8952,0.8954,13741.0 +1698537240000,0.8951,0.8952,0.8948,0.8951,2186.0 +1698537300000,0.8951,0.8952,0.8949,0.8951,1147.0 +1698537360000,0.8951,0.8952,0.8935,0.8941,4019.0 +1698537420000,0.8941,0.8947,0.8938,0.8943,7347.0 +1698537480000,0.8941,0.8941,0.8927,0.8927,3610.0 +1698537540000,0.8927,0.8927,0.8911,0.8911,15701.0 +1698537600000,0.8912,0.8916,0.8903,0.8911,12792.0 +1698537660000,0.8911,0.8916,0.89,0.8907,18395.0 +1698537720000,0.8905,0.8907,0.8837,0.8869,176248.0 +1698537780000,0.8874,0.8892,0.8869,0.8886,23945.0 +1698537840000,0.8884,0.8889,0.8877,0.8887,18164.0 +1698537900000,0.8886,0.889,0.8877,0.8877,13093.0 +1698537960000,0.8878,0.8887,0.8877,0.8886,13767.0 +1698538020000,0.8885,0.8889,0.8879,0.8887,7846.0 +1698538080000,0.8888,0.8907,0.8888,0.8903,18437.0 +1698538140000,0.8904,0.8912,0.8893,0.8907,18615.0 +1698538200000,0.8907,0.8918,0.8907,0.8912,23880.0 +1698538260000,0.8908,0.8909,0.8897,0.89,10359.0 +1698538320000,0.8899,0.8899,0.8887,0.8893,12028.0 +1698538380000,0.8892,0.8895,0.8885,0.8887,19136.0 +1698538440000,0.8883,0.8902,0.8882,0.8893,24547.0 +1698538500000,0.8894,0.8894,0.8889,0.8891,4299.0 +1698538560000,0.8891,0.89,0.8885,0.8893,8621.0 +1698538620000,0.8894,0.8895,0.889,0.8894,5906.0 +1698538680000,0.8893,0.8894,0.8888,0.8888,5526.0 +1698538740000,0.8889,0.8893,0.8889,0.8891,5438.0 +1698538800000,0.8894,0.8899,0.8885,0.8897,10853.0 +1698538860000,0.89,0.8907,0.8898,0.8898,2731.0 +1698538920000,0.8898,0.8902,0.8883,0.8889,23443.0 +1698538980000,0.8889,0.8891,0.8842,0.886,57839.0 +1698539040000,0.8863,0.8864,0.886,0.8864,4585.0 +1698539100000,0.8864,0.8867,0.8853,0.886,15750.0 +1698539160000,0.8861,0.8881,0.8861,0.8881,11084.0 +1698539220000,0.8881,0.8892,0.8881,0.8891,7625.0 +1698539280000,0.8893,0.8903,0.8893,0.8903,9839.0 +1698539340000,0.8903,0.8937,0.8903,0.8935,55607.0 +1698539400000,0.8934,0.8935,0.8933,0.8935,6676.0 +1698539460000,0.8934,0.894,0.8932,0.8932,11000.0 +1698539520000,0.893,0.893,0.8888,0.8888,7518.0 +1698539580000,0.8889,0.8901,0.8885,0.8893,12340.0 +1698539640000,0.8891,0.8892,0.8882,0.8891,8311.0 +1698539700000,0.8887,0.8887,0.888,0.888,7616.0 +1698539760000,0.8879,0.8887,0.8874,0.8877,4005.0 +1698539820000,0.8876,0.8893,0.8876,0.889,4945.0 +1698539880000,0.889,0.89,0.8888,0.8899,2979.0 +1698539940000,0.8895,0.8896,0.8892,0.8894,1619.0 +1698540000000,0.8894,0.8908,0.8892,0.8908,2136.0 +1698540060000,0.8907,0.8914,0.8905,0.8911,2407.0 +1698540120000,0.8911,0.8929,0.8906,0.8923,12397.0 +1698540180000,0.8923,0.8923,0.8915,0.8917,3249.0 +1698540240000,0.8922,0.8925,0.8917,0.8917,2721.0 +1698540300000,0.8917,0.8922,0.8914,0.8917,4580.0 +1698540360000,0.8917,0.8917,0.8903,0.8904,21415.0 +1698540420000,0.8909,0.8914,0.8905,0.8907,7087.0 +1698540480000,0.8909,0.8915,0.8909,0.8912,248.0 +1698540540000,0.8911,0.8912,0.8908,0.8908,714.0 +1698540600000,0.8908,0.8916,0.8908,0.891,2629.0 +1698540660000,0.891,0.8913,0.8907,0.8913,1277.0 +1698540720000,0.8913,0.8914,0.8903,0.8905,3064.0 +1698540780000,0.8904,0.8904,0.8877,0.8878,13534.0 +1698540840000,0.8879,0.8897,0.8863,0.8892,34231.0 +1698540900000,0.8885,0.8892,0.8873,0.8883,5140.0 +1698540960000,0.8885,0.8887,0.886,0.8861,14821.0 +1698541020000,0.8865,0.8869,0.886,0.8862,5305.0 +1698541080000,0.8863,0.8866,0.8847,0.8848,9358.0 +1698541140000,0.885,0.8865,0.885,0.8864,8012.0 +1698541200000,0.8864,0.888,0.886,0.8877,10403.0 +1698541260000,0.8875,0.8876,0.8854,0.8859,7354.0 +1698541320000,0.8853,0.8876,0.8852,0.8874,13533.0 +1698541380000,0.8872,0.8877,0.8868,0.8874,5419.0 +1698541440000,0.8873,0.8873,0.8852,0.8853,7241.0 +1698541500000,0.8855,0.8863,0.8846,0.8851,6399.0 +1698541560000,0.8851,0.8868,0.8844,0.8866,8620.0 +1698541620000,0.8864,0.8866,0.8855,0.8866,6778.0 +1698541680000,0.8866,0.8866,0.8861,0.8862,3137.0 +1698541740000,0.8864,0.8867,0.8863,0.8866,1530.0 +1698541800000,0.8866,0.8871,0.8862,0.8862,2149.0 +1698541860000,0.8862,0.8868,0.8861,0.8868,1179.0 +1698541920000,0.8869,0.887,0.8849,0.8855,8100.0 +1698541980000,0.8854,0.8854,0.8822,0.8827,22743.0 +1698542040000,0.8825,0.8831,0.8778,0.8829,85568.0 +1698542100000,0.8829,0.8837,0.8817,0.8825,26948.0 +1698542160000,0.8823,0.8837,0.8822,0.8837,11557.0 +1698542220000,0.8834,0.8837,0.8827,0.8833,5388.0 +1698542280000,0.8831,0.8835,0.8801,0.8804,22114.0 +1698542340000,0.8804,0.8809,0.8776,0.88,38084.0 +1698542400000,0.8802,0.8808,0.8793,0.8793,12604.0 +1698542460000,0.8793,0.88,0.8774,0.8791,36292.0 +1698542520000,0.8791,0.8799,0.8781,0.8792,21074.0 +1698542580000,0.8792,0.8792,0.874,0.8775,50709.0 +1698542640000,0.8774,0.8798,0.8761,0.8793,17318.0 +1698542700000,0.8793,0.8808,0.8773,0.8797,14421.0 +1698542760000,0.8797,0.8802,0.8792,0.8793,6639.0 +1698542820000,0.8795,0.8797,0.8778,0.8785,5841.0 +1698542880000,0.8785,0.8786,0.8777,0.8786,10552.0 +1698542940000,0.8786,0.8786,0.8777,0.8777,6170.0 +1698543000000,0.8779,0.8783,0.8773,0.8773,3992.0 +1698543060000,0.8775,0.8782,0.8768,0.8769,14294.0 +1698543120000,0.877,0.88,0.8769,0.88,14311.0 +1698543180000,0.8797,0.88,0.8779,0.88,13346.0 +1698543240000,0.8801,0.8805,0.8792,0.8805,10416.0 +1698543300000,0.8799,0.8823,0.8799,0.8822,11661.0 +1698543360000,0.8819,0.8826,0.8814,0.8821,6487.0 +1698543420000,0.8826,0.8836,0.8822,0.883,2193.0 +1698543480000,0.8835,0.884,0.8824,0.8826,11893.0 +1698543540000,0.883,0.8844,0.8824,0.8831,4117.0 +1698543600000,0.8829,0.8834,0.8825,0.8829,2026.0 +1698543660000,0.8828,0.8828,0.8821,0.8822,1250.0 +1698543720000,0.8822,0.8829,0.882,0.882,2323.0 +1698543780000,0.8825,0.8829,0.8825,0.8829,54.0 +1698543840000,0.8828,0.8834,0.8824,0.8828,1836.0 +1698543900000,0.8826,0.8826,0.882,0.8825,5715.0 +1698543960000,0.8825,0.8826,0.8814,0.8814,4058.0 +1698544020000,0.8812,0.8814,0.8809,0.881,1833.0 +1698544080000,0.8811,0.8814,0.8808,0.8809,3422.0 +1698544140000,0.8808,0.8819,0.8808,0.8818,2507.0 +1698544200000,0.8818,0.8818,0.8813,0.8814,737.0 +1698544260000,0.8814,0.8818,0.8813,0.8816,847.0 +1698544320000,0.8816,0.8819,0.8814,0.8819,2473.0 +1698544380000,0.8816,0.8821,0.8816,0.8821,2202.0 +1698544440000,0.8826,0.8827,0.8824,0.8825,3879.0 +1698544500000,0.8826,0.8838,0.8826,0.8835,4438.0 +1698544560000,0.8837,0.8845,0.8837,0.8841,2048.0 +1698544620000,0.884,0.884,0.8826,0.8836,4027.0 +1698544680000,0.8836,0.8838,0.8831,0.8832,1069.0 +1698544740000,0.883,0.883,0.8819,0.8819,133.0 +1698544800000,0.8817,0.8822,0.8812,0.8817,8404.0 +1698544860000,0.8815,0.8821,0.8801,0.8806,6141.0 +1698544920000,0.8802,0.8802,0.8792,0.8792,5499.0 +1698544980000,0.8791,0.8797,0.8788,0.8797,4672.0 +1698545040000,0.8789,0.8789,0.8775,0.878,15944.0 +1698545100000,0.8781,0.8803,0.878,0.8802,14437.0 +1698545160000,0.8806,0.8812,0.8805,0.8812,1516.0 +1698545220000,0.8811,0.8821,0.8809,0.882,3221.0 +1698545280000,0.8817,0.8819,0.8814,0.8817,128.0 +1698545340000,0.8817,0.8828,0.8812,0.8824,1837.0 +1698545400000,0.8826,0.8827,0.8821,0.8827,864.0 +1698545460000,0.8824,0.8828,0.8808,0.8812,8899.0 +1698545520000,0.8813,0.8819,0.8807,0.881,8634.0 +1698545580000,0.881,0.8819,0.881,0.8811,3201.0 +1698545640000,0.8806,0.8807,0.8805,0.8807,751.0 +1698545700000,0.8807,0.8807,0.8795,0.8798,1844.0 +1698545760000,0.8797,0.882,0.8797,0.8815,7596.0 +1698545820000,0.8814,0.8814,0.8807,0.8812,1133.0 +1698545880000,0.8802,0.8808,0.8799,0.8808,1447.0 +1698545940000,0.8806,0.8813,0.8802,0.8808,2587.0 +1698546000000,0.881,0.8819,0.881,0.8817,2467.0 +1698546060000,0.8817,0.8818,0.8815,0.8817,2795.0 +1698546120000,0.8815,0.8815,0.8811,0.8811,462.0 +1698546180000,0.8813,0.8813,0.881,0.8812,2670.0 +1698546240000,0.8815,0.8815,0.8811,0.8811,2308.0 +1698546300000,0.881,0.881,0.8806,0.8808,1134.0 +1698546360000,0.8808,0.8815,0.8808,0.8815,4942.0 +1698546420000,0.8815,0.8815,0.8813,0.8814,3836.0 +1698546480000,0.8814,0.8814,0.881,0.8811,5064.0 +1698546540000,0.8815,0.8821,0.8809,0.8809,14830.0 +1698546600000,0.8809,0.8809,0.8802,0.8802,3715.0 +1698546660000,0.8803,0.8807,0.8803,0.8805,2305.0 +1698546720000,0.8804,0.8804,0.8798,0.8801,2607.0 +1698546780000,0.8798,0.8804,0.8798,0.8799,2712.0 +1698546840000,0.8798,0.8801,0.8788,0.8791,6672.0 +1698546900000,0.8789,0.8789,0.8783,0.8783,10567.0 +1698546960000,0.8783,0.8784,0.8768,0.8776,16058.0 +1698547020000,0.8777,0.8778,0.8766,0.8767,7660.0 +1698547080000,0.8767,0.8776,0.8756,0.8772,34663.0 +1698547140000,0.8774,0.8775,0.8773,0.8773,4952.0 +1698547200000,0.8773,0.8779,0.8771,0.8779,15961.0 +1698547260000,0.8779,0.8787,0.8779,0.8787,4920.0 +1698547320000,0.8788,0.8794,0.8788,0.8794,6487.0 +1698547380000,0.8795,0.8798,0.8794,0.8795,3634.0 +1698547440000,0.8797,0.8801,0.8795,0.8801,2664.0 +1698547500000,0.88,0.8801,0.8794,0.8796,7122.0 +1698547560000,0.8799,0.8799,0.8792,0.8792,7791.0 +1698547620000,0.8796,0.88,0.8796,0.8797,995.0 +1698547680000,0.8796,0.8803,0.8796,0.8803,646.0 +1698547740000,0.8803,0.8806,0.88,0.8802,2214.0 +1698547800000,0.8802,0.8807,0.8802,0.8802,2837.0 +1698547860000,0.88,0.881,0.88,0.8808,1630.0 +1698547920000,0.8809,0.8817,0.8809,0.8815,1364.0 +1698547980000,0.8814,0.8814,0.8804,0.8804,3570.0 +1698548040000,0.8806,0.8806,0.8794,0.8794,15402.0 +1698548100000,0.8795,0.8795,0.8789,0.8791,6357.0 +1698548160000,0.8788,0.8796,0.8787,0.8793,3741.0 +1698548220000,0.8791,0.8802,0.8791,0.8802,1821.0 +1698548280000,0.8807,0.8808,0.8802,0.8808,1006.0 +1698548340000,0.8808,0.8808,0.88,0.8802,4108.0 +1698548400000,0.8805,0.8815,0.88,0.8805,29691.0 +1698548460000,0.8804,0.8807,0.88,0.8803,2850.0 +1698548520000,0.8803,0.8817,0.8803,0.8806,4823.0 +1698548580000,0.8806,0.881,0.8799,0.8799,5665.0 +1698548640000,0.8799,0.8807,0.8797,0.8807,2350.0 +1698548700000,0.8808,0.8821,0.8808,0.8815,5602.0 +1698548760000,0.8817,0.8829,0.8817,0.8827,14620.0 +1698548820000,0.8827,0.8834,0.8826,0.8834,15367.0 +1698548880000,0.8834,0.8849,0.8831,0.8849,14447.0 +1698548940000,0.8849,0.8851,0.8836,0.8836,33574.0 +1698549000000,0.884,0.8848,0.884,0.8841,3650.0 +1698549060000,0.884,0.8842,0.884,0.884,4134.0 +1698549120000,0.8836,0.8836,0.8829,0.8829,6015.0 +1698549180000,0.8826,0.8826,0.8821,0.8821,967.0 +1698549240000,0.8822,0.8823,0.882,0.8821,1973.0 +1698549300000,0.8821,0.883,0.882,0.883,6243.0 +1698549360000,0.8832,0.8832,0.8826,0.8829,5363.0 +1698549420000,0.8826,0.8826,0.8815,0.8823,9856.0 +1698549480000,0.8823,0.883,0.8823,0.883,1578.0 +1698549540000,0.8833,0.8833,0.8833,0.8833,14.0 +1698549600000,0.8834,0.8839,0.8828,0.8836,2596.0 +1698549660000,0.8837,0.8841,0.8836,0.8841,1765.0 +1698549720000,0.884,0.8849,0.884,0.8843,5549.0 +1698549780000,0.8847,0.8852,0.8843,0.8843,9451.0 +1698549840000,0.8844,0.8845,0.8843,0.8844,1782.0 +1698549900000,0.8843,0.8843,0.883,0.8842,12132.0 +1698549960000,0.884,0.8843,0.8833,0.8838,7187.0 +1698550020000,0.8836,0.8837,0.8833,0.8835,614.0 +1698550080000,0.8833,0.8839,0.8828,0.8829,8505.0 +1698550140000,0.8833,0.8837,0.8833,0.8836,2255.0 +1698550200000,0.8832,0.8836,0.8827,0.8833,16584.0 +1698550260000,0.8835,0.8846,0.8835,0.8846,9095.0 +1698550320000,0.8844,0.8853,0.8844,0.8852,4882.0 +1698550380000,0.8849,0.8854,0.8847,0.8847,4087.0 +1698550440000,0.8848,0.8848,0.8824,0.8824,4617.0 +1698550500000,0.8825,0.8825,0.8819,0.8819,1933.0 +1698550560000,0.8821,0.8821,0.8817,0.8817,1322.0 +1698550620000,0.8817,0.8822,0.8817,0.8822,12326.0 +1698550680000,0.882,0.8826,0.8819,0.8826,818.0 +1698550740000,0.8825,0.8828,0.8825,0.8826,1438.0 +1698550800000,0.8825,0.8829,0.8822,0.8829,3927.0 +1698550860000,0.8827,0.883,0.8825,0.883,301.0 +1698550920000,0.8829,0.883,0.8827,0.8827,1994.0 +1698550980000,0.8828,0.8828,0.8827,0.8827,268.0 +1698551040000,0.8827,0.8827,0.8827,0.8827,28.0 +1698551100000,0.8828,0.883,0.8827,0.8829,1311.0 +1698551160000,0.8829,0.8829,0.8815,0.8816,5827.0 +1698551220000,0.882,0.8824,0.8819,0.882,984.0 +1698551280000,0.8822,0.8822,0.8818,0.8818,208.0 +1698551340000,0.8817,0.8817,0.881,0.8813,3285.0 +1698551400000,0.8815,0.8815,0.8741,0.8773,149623.0 +1698551460000,0.8773,0.8783,0.8771,0.8783,16055.0 +1698551520000,0.8783,0.8785,0.8774,0.8774,19033.0 +1698551580000,0.8773,0.8775,0.8765,0.8773,11721.0 +1698551640000,0.8775,0.8775,0.8757,0.8766,21941.0 +1698551700000,0.8767,0.8771,0.8767,0.8771,2404.0 +1698551760000,0.8772,0.8782,0.8769,0.8781,9663.0 +1698551820000,0.878,0.8781,0.8777,0.878,2598.0 +1698551880000,0.8779,0.8782,0.8777,0.8777,10253.0 +1698551940000,0.8779,0.8785,0.8777,0.8785,5941.0 +1698552000000,0.8781,0.8789,0.8772,0.8772,15084.0 +1698552060000,0.877,0.878,0.8768,0.877,6902.0 +1698552120000,0.877,0.8778,0.8762,0.8765,12935.0 +1698552180000,0.8765,0.877,0.8757,0.8757,6439.0 +1698552240000,0.8757,0.8761,0.8745,0.8756,5144.0 +1698552300000,0.8759,0.877,0.8757,0.8767,14615.0 +1698552360000,0.8767,0.8786,0.8766,0.8784,19460.0 +1698552420000,0.8784,0.8785,0.8784,0.8785,2773.0 +1698552480000,0.8785,0.8789,0.8785,0.8787,4751.0 +1698552540000,0.8789,0.8797,0.8788,0.8797,8968.0 +1698552600000,0.8796,0.8797,0.8794,0.8797,5437.0 +1698552660000,0.8797,0.881,0.8797,0.881,8805.0 +1698552720000,0.881,0.8814,0.8807,0.8813,8347.0 +1698552780000,0.8813,0.8814,0.8812,0.8814,3093.0 +1698552840000,0.8815,0.8823,0.8814,0.8819,10094.0 +1698552900000,0.8824,0.8831,0.8821,0.8831,12569.0 +1698552960000,0.8831,0.885,0.883,0.8849,18619.0 +1698553020000,0.8849,0.8851,0.8843,0.8851,6675.0 +1698553080000,0.8851,0.8859,0.8851,0.8855,2460.0 +1698553140000,0.8855,0.8863,0.8837,0.8838,26218.0 +1698553200000,0.8838,0.8859,0.8838,0.8857,14704.0 +1698553260000,0.8857,0.8864,0.8846,0.8847,6256.0 +1698553320000,0.8846,0.8852,0.8846,0.8849,6942.0 +1698553380000,0.885,0.885,0.8845,0.8845,5581.0 +1698553440000,0.8845,0.8847,0.8845,0.8846,534.0 +1698553500000,0.8845,0.8845,0.8835,0.8837,13051.0 +1698553560000,0.8838,0.8839,0.8838,0.8839,1731.0 +1698553620000,0.8838,0.8838,0.8835,0.8838,1650.0 +1698553680000,0.8836,0.8838,0.8832,0.8834,6852.0 +1698553740000,0.8838,0.8838,0.883,0.8831,10101.0 +1698553800000,0.8831,0.8833,0.8816,0.8819,14706.0 +1698553860000,0.8819,0.8819,0.8819,0.8819,428.0 +1698553920000,0.8815,0.8824,0.8815,0.8824,3294.0 +1698553980000,0.8822,0.8833,0.8822,0.8833,961.0 +1698554040000,0.8831,0.8843,0.8831,0.8842,4153.0 +1698554100000,0.8844,0.8845,0.8842,0.8842,1398.0 +1698554160000,0.8842,0.8842,0.8824,0.8828,9176.0 +1698554220000,0.8828,0.8828,0.8822,0.8827,4530.0 +1698554280000,0.8826,0.8826,0.8817,0.8818,9375.0 +1698554340000,0.8817,0.882,0.8812,0.8819,26899.0 +1698554400000,0.8819,0.882,0.8813,0.882,12071.0 +1698554460000,0.882,0.882,0.8817,0.8817,2355.0 +1698554520000,0.8817,0.8819,0.8812,0.8818,5259.0 +1698554580000,0.8816,0.8818,0.8815,0.8818,1304.0 +1698554640000,0.8815,0.8817,0.8812,0.8815,2449.0 +1698554700000,0.8814,0.8814,0.8811,0.8812,1658.0 +1698554760000,0.8811,0.8812,0.8807,0.8807,1507.0 +1698554820000,0.881,0.8815,0.881,0.8815,11441.0 +1698554880000,0.8816,0.8816,0.8812,0.8812,3602.0 +1698554940000,0.8813,0.8815,0.8813,0.8814,241.0 +1698555000000,0.8813,0.8816,0.8807,0.8809,1388.0 +1698555060000,0.8809,0.8809,0.8806,0.8806,933.0 +1698555120000,0.8808,0.8808,0.88,0.88,3172.0 +1698555180000,0.8804,0.8807,0.8801,0.8807,1499.0 +1698555240000,0.8805,0.8805,0.8799,0.8802,3268.0 +1698555300000,0.8801,0.8806,0.88,0.8804,3350.0 +1698555360000,0.8802,0.8805,0.8801,0.8801,515.0 +1698555420000,0.8802,0.8803,0.8798,0.8803,3456.0 +1698555480000,0.88,0.8813,0.88,0.8813,1978.0 +1698555540000,0.8811,0.8813,0.8802,0.8808,2348.0 +1698555600000,0.8809,0.8809,0.8797,0.8797,9172.0 +1698555660000,0.8801,0.8803,0.8797,0.8799,2424.0 +1698555720000,0.8799,0.8801,0.8782,0.8786,21334.0 +1698555780000,0.8784,0.8793,0.8784,0.8786,8558.0 +1698555840000,0.8786,0.8791,0.8784,0.8786,1320.0 +1698555900000,0.8788,0.8794,0.8788,0.8791,8207.0 +1698555960000,0.8791,0.8793,0.8791,0.8791,149.0 +1698556020000,0.8791,0.8794,0.8791,0.8794,3376.0 +1698556080000,0.8796,0.8802,0.8794,0.88,3081.0 +1698556140000,0.88,0.8804,0.8793,0.8793,1004.0 +1698556200000,0.8795,0.8805,0.8795,0.8801,10217.0 +1698556260000,0.8801,0.8805,0.8801,0.8803,2682.0 +1698556320000,0.8804,0.8811,0.8803,0.8811,3629.0 +1698556380000,0.8812,0.8814,0.8811,0.8812,1090.0 +1698556440000,0.8811,0.8818,0.8811,0.8815,1828.0 +1698556500000,0.8815,0.8819,0.8815,0.8816,3309.0 +1698556560000,0.8818,0.8826,0.8818,0.8818,4103.0 +1698556620000,0.8822,0.8828,0.8818,0.8826,3108.0 +1698556680000,0.8826,0.8833,0.8826,0.8833,2407.0 +1698556740000,0.8829,0.883,0.8823,0.883,3042.0 +1698556800000,0.8828,0.8839,0.8828,0.8828,6999.0 +1698556860000,0.8826,0.8826,0.8819,0.8819,1126.0 +1698556920000,0.882,0.882,0.8805,0.8813,2795.0 +1698556980000,0.8813,0.8813,0.8813,0.8813,0.0 +1698557040000,0.8813,0.8813,0.8801,0.8804,2772.0 +1698557100000,0.8804,0.8805,0.88,0.88,1258.0 +1698557160000,0.8801,0.8801,0.8791,0.8791,709.0 +1698557220000,0.8793,0.8805,0.8793,0.8805,3446.0 +1698557280000,0.8807,0.8809,0.8807,0.8807,400.0 +1698557340000,0.881,0.8821,0.881,0.8819,2065.0 +1698557400000,0.882,0.8821,0.8818,0.8821,520.0 +1698557460000,0.8823,0.8831,0.8823,0.8831,3825.0 +1698557520000,0.8831,0.8832,0.8831,0.8831,632.0 +1698557580000,0.8833,0.8834,0.8831,0.8831,374.0 +1698557640000,0.8831,0.8831,0.8825,0.8831,3058.0 +1698557700000,0.8838,0.8838,0.8825,0.8825,1224.0 +1698557760000,0.8829,0.8836,0.8828,0.8836,2426.0 +1698557820000,0.8832,0.8839,0.8831,0.8839,2924.0 +1698557880000,0.8838,0.8839,0.8824,0.8824,4037.0 +1698557940000,0.8827,0.8828,0.8826,0.8827,299.0 +1698558000000,0.8828,0.8829,0.8826,0.8826,462.0 +1698558060000,0.8828,0.8829,0.8827,0.8829,362.0 +1698558120000,0.8829,0.8835,0.8828,0.8834,1231.0 +1698558180000,0.8835,0.8841,0.8835,0.884,4288.0 +1698558240000,0.8838,0.8843,0.8837,0.8837,7052.0 +1698558300000,0.8842,0.8848,0.8833,0.8833,4203.0 +1698558360000,0.8836,0.8839,0.8834,0.8839,1459.0 +1698558420000,0.8837,0.8839,0.8837,0.8837,924.0 +1698558480000,0.8838,0.8838,0.8838,0.8838,7.0 +1698558540000,0.8837,0.8839,0.8834,0.8839,1555.0 +1698558600000,0.8837,0.8854,0.8837,0.8853,8925.0 +1698558660000,0.8851,0.8856,0.8848,0.8856,1818.0 +1698558720000,0.8856,0.8863,0.8854,0.8861,4370.0 +1698558780000,0.8858,0.8858,0.8853,0.8853,1236.0 +1698558840000,0.8851,0.8858,0.8851,0.8853,4644.0 +1698558900000,0.8854,0.8857,0.8848,0.8853,3836.0 +1698558960000,0.8853,0.8866,0.8853,0.8865,6609.0 +1698559020000,0.8862,0.8863,0.8859,0.8863,506.0 +1698559080000,0.8862,0.8866,0.8859,0.8864,13861.0 +1698559140000,0.8865,0.8868,0.8864,0.8864,1950.0 +1698559200000,0.8865,0.887,0.8854,0.8854,15355.0 +1698559260000,0.8857,0.8862,0.8855,0.8855,3382.0 +1698559320000,0.8855,0.8867,0.8855,0.8863,14388.0 +1698559380000,0.886,0.8863,0.8856,0.8859,3477.0 +1698559440000,0.8858,0.8865,0.8858,0.8863,3778.0 +1698559500000,0.8863,0.8867,0.8863,0.8866,3874.0 +1698559560000,0.8863,0.8869,0.886,0.886,4119.0 +1698559620000,0.886,0.886,0.8849,0.8855,13386.0 +1698559680000,0.8857,0.887,0.8857,0.8868,2613.0 +1698559740000,0.887,0.8879,0.8869,0.8872,20287.0 +1698559800000,0.8873,0.8873,0.8861,0.887,18832.0 +1698559860000,0.887,0.8882,0.8868,0.8882,23043.0 +1698559920000,0.8881,0.8883,0.8878,0.8878,7227.0 +1698559980000,0.8882,0.8882,0.8877,0.8878,1029.0 +1698560040000,0.8877,0.8881,0.8874,0.888,3044.0 +1698560100000,0.8881,0.8892,0.8881,0.8888,4703.0 +1698560160000,0.8888,0.8889,0.8884,0.8886,14879.0 +1698560220000,0.8888,0.8889,0.8883,0.8883,13341.0 +1698560280000,0.8886,0.889,0.8882,0.8888,10798.0 +1698560340000,0.8888,0.8895,0.8886,0.8891,5798.0 +1698560400000,0.8891,0.8894,0.8882,0.8882,6382.0 +1698560460000,0.8883,0.8893,0.8883,0.8893,1134.0 +1698560520000,0.8889,0.8889,0.8885,0.8886,1226.0 +1698560580000,0.8891,0.8899,0.8885,0.8889,12173.0 +1698560640000,0.8888,0.8895,0.8888,0.8889,1660.0 +1698560700000,0.8889,0.8896,0.8889,0.8896,1529.0 +1698560760000,0.8892,0.8905,0.8892,0.8902,6608.0 +1698560820000,0.8901,0.8901,0.8885,0.8888,12384.0 +1698560880000,0.8892,0.8892,0.8887,0.8887,3881.0 +1698560940000,0.8886,0.8894,0.8884,0.8886,4773.0 +1698561000000,0.8887,0.8891,0.8887,0.8887,1916.0 +1698561060000,0.8889,0.8889,0.8888,0.8889,579.0 +1698561120000,0.8889,0.8891,0.8886,0.8891,691.0 +1698561180000,0.889,0.8892,0.889,0.8892,9391.0 +1698561240000,0.8892,0.8892,0.8887,0.8891,2343.0 +1698561300000,0.8891,0.8891,0.8884,0.8888,6746.0 +1698561360000,0.8887,0.8887,0.8885,0.8887,5786.0 +1698561420000,0.8888,0.8888,0.8882,0.8886,8008.0 +1698561480000,0.8886,0.8887,0.888,0.8887,10334.0 +1698561540000,0.8887,0.8888,0.8887,0.8887,1428.0 +1698561600000,0.8886,0.8886,0.8877,0.8883,7580.0 +1698561660000,0.8882,0.8882,0.8875,0.8875,1197.0 +1698561720000,0.8878,0.8882,0.8878,0.888,5208.0 +1698561780000,0.888,0.8886,0.8874,0.8886,4650.0 +1698561840000,0.8888,0.889,0.8882,0.889,4329.0 +1698561900000,0.889,0.8896,0.8886,0.8887,2240.0 +1698561960000,0.8893,0.89,0.8893,0.8897,3114.0 +1698562020000,0.8897,0.8898,0.8891,0.8898,6772.0 +1698562080000,0.8895,0.8902,0.8891,0.8902,16666.0 +1698562140000,0.8904,0.891,0.8898,0.89,3991.0 +1698562200000,0.89,0.89,0.8885,0.8886,10278.0 +1698562260000,0.8886,0.8888,0.888,0.8884,9897.0 +1698562320000,0.888,0.888,0.887,0.8872,16357.0 +1698562380000,0.8875,0.888,0.8872,0.8879,1947.0 +1698562440000,0.8878,0.8907,0.8878,0.8899,39356.0 +1698562500000,0.8899,0.8904,0.8893,0.8901,11592.0 +1698562560000,0.8902,0.8915,0.8902,0.8915,8621.0 +1698562620000,0.8912,0.8921,0.891,0.8919,22660.0 +1698562680000,0.8918,0.8918,0.8906,0.8912,6871.0 +1698562740000,0.8911,0.8915,0.891,0.891,4384.0 +1698562800000,0.8913,0.8915,0.8906,0.8913,7382.0 +1698562860000,0.891,0.8919,0.8906,0.8915,9400.0 +1698562920000,0.8915,0.8935,0.8915,0.893,28931.0 +1698562980000,0.8931,0.8936,0.8925,0.8926,8779.0 +1698563040000,0.8926,0.8926,0.8915,0.8916,5337.0 +1698563100000,0.8917,0.8927,0.8913,0.8926,4337.0 +1698563160000,0.8928,0.8932,0.8924,0.893,6680.0 +1698563220000,0.893,0.8931,0.8923,0.8924,4643.0 +1698563280000,0.8925,0.8926,0.8916,0.8918,4966.0 +1698563340000,0.8918,0.8918,0.8893,0.8894,7705.0 +1698563400000,0.8896,0.8901,0.8892,0.8894,8854.0 +1698563460000,0.8894,0.8895,0.8889,0.8891,18478.0 +1698563520000,0.8895,0.8896,0.8886,0.889,14509.0 +1698563580000,0.889,0.8895,0.8882,0.8895,2843.0 +1698563640000,0.8894,0.8904,0.8892,0.8902,5725.0 +1698563700000,0.8902,0.8909,0.8902,0.8904,9896.0 +1698563760000,0.8907,0.8916,0.8904,0.8916,6305.0 +1698563820000,0.8912,0.892,0.8907,0.892,16413.0 +1698563880000,0.8918,0.8919,0.8911,0.8917,8506.0 +1698563940000,0.8918,0.8924,0.8913,0.8913,9152.0 +1698564000000,0.8915,0.8925,0.8915,0.8923,5574.0 +1698564060000,0.8923,0.8926,0.8919,0.8924,6209.0 +1698564120000,0.892,0.8922,0.8914,0.8918,7856.0 +1698564180000,0.8921,0.8926,0.8914,0.8914,6149.0 +1698564240000,0.8918,0.8923,0.8918,0.8923,6116.0 +1698564300000,0.8922,0.8922,0.8913,0.8919,6721.0 +1698564360000,0.892,0.8926,0.8919,0.8926,1752.0 +1698564420000,0.8927,0.8928,0.8922,0.8923,10201.0 +1698564480000,0.8927,0.8934,0.8924,0.8925,22334.0 +1698564540000,0.8924,0.8929,0.8921,0.8927,5056.0 +1698564600000,0.893,0.8943,0.893,0.8942,15199.0 +1698564660000,0.8939,0.8952,0.8939,0.8948,13932.0 +1698564720000,0.8947,0.8947,0.8933,0.8936,9927.0 +1698564780000,0.8933,0.8934,0.8925,0.893,5651.0 +1698564840000,0.8928,0.8952,0.8927,0.8951,29335.0 +1698564900000,0.8953,0.8965,0.8948,0.8959,31755.0 +1698564960000,0.8959,0.8967,0.8949,0.896,37174.0 +1698565020000,0.8961,0.8967,0.8947,0.8952,13148.0 +1698565080000,0.8948,0.8952,0.8945,0.8947,18566.0 +1698565140000,0.8946,0.8946,0.8937,0.8938,12336.0 +1698565200000,0.8937,0.8938,0.8935,0.8937,5907.0 +1698565260000,0.8937,0.895,0.8937,0.894,11760.0 +1698565320000,0.8943,0.8947,0.8939,0.8939,7718.0 +1698565380000,0.8942,0.8945,0.8941,0.8941,1364.0 +1698565440000,0.8941,0.8957,0.8936,0.8957,14017.0 +1698565500000,0.8955,0.8965,0.8955,0.8961,14199.0 +1698565560000,0.8961,0.8967,0.8957,0.8965,22174.0 +1698565620000,0.8969,0.898,0.8967,0.898,21832.0 +1698565680000,0.898,0.9013,0.8976,0.9012,126800.0 +1698565740000,0.9012,0.9013,0.8989,0.9009,64699.0 +1698565800000,0.9008,0.9015,0.9,0.9003,22631.0 +1698565860000,0.9003,0.9014,0.9002,0.9002,38146.0 +1698565920000,0.9006,0.901,0.8991,0.8994,25219.0 +1698565980000,0.8994,0.8998,0.8984,0.8984,25642.0 +1698566040000,0.8985,0.9024,0.8983,0.902,56460.0 +1698566100000,0.9021,0.9048,0.9013,0.9015,105281.0 +1698566160000,0.9015,0.9017,0.8989,0.8999,36946.0 +1698566220000,0.8997,0.9047,0.8991,0.9041,89967.0 +1698566280000,0.9042,0.9044,0.9018,0.9021,53718.0 +1698566340000,0.902,0.9021,0.8998,0.9001,29090.0 +1698566400000,0.8999,0.9006,0.8989,0.9006,32381.0 +1698566460000,0.9008,0.9024,0.8966,0.8984,143916.0 +1698566520000,0.8981,0.8983,0.895,0.8972,79963.0 +1698566580000,0.897,0.8976,0.8955,0.8962,36279.0 +1698566640000,0.8963,0.8978,0.8956,0.8973,21227.0 +1698566700000,0.8975,0.8991,0.8963,0.8978,34477.0 +1698566760000,0.898,0.898,0.8971,0.8975,5904.0 +1698566820000,0.8975,0.8994,0.8975,0.8992,45577.0 +1698566880000,0.8986,0.8996,0.8985,0.8991,9138.0 +1698566940000,0.8991,0.9015,0.8986,0.9014,24583.0 +1698567000000,0.9013,0.9027,0.9011,0.9026,21699.0 +1698567060000,0.9023,0.9026,0.8981,0.8987,101459.0 +1698567120000,0.8987,0.9001,0.8987,0.9001,12679.0 +1698567180000,0.8994,0.901,0.899,0.901,15988.0 +1698567240000,0.9008,0.9012,0.8999,0.9007,9345.0 +1698567300000,0.9007,0.9017,0.9003,0.9005,21878.0 +1698567360000,0.9003,0.9011,0.8993,0.8994,21101.0 +1698567420000,0.8996,0.9001,0.899,0.9001,11326.0 +1698567480000,0.9,0.9009,0.8992,0.9005,17849.0 +1698567540000,0.9005,0.9017,0.9003,0.9009,9599.0 +1698567600000,0.9012,0.9024,0.9012,0.9019,14128.0 +1698567660000,0.9015,0.9025,0.9015,0.9023,24968.0 +1698567720000,0.9019,0.9024,0.9019,0.902,7014.0 +1698567780000,0.902,0.9022,0.9008,0.9013,37168.0 +1698567840000,0.9014,0.9017,0.9003,0.9013,10248.0 +1698567900000,0.9014,0.9016,0.901,0.9016,6263.0 +1698567960000,0.9017,0.9017,0.9003,0.9005,9002.0 +1698568020000,0.9005,0.9012,0.9003,0.9004,5521.0 +1698568080000,0.9004,0.901,0.9,0.9003,10902.0 +1698568140000,0.9003,0.9004,0.9,0.9002,10101.0 +1698568200000,0.9001,0.9001,0.8992,0.8996,12764.0 +1698568260000,0.8996,0.9007,0.8994,0.9001,35858.0 +1698568320000,0.9002,0.9007,0.8995,0.8998,54920.0 +1698568380000,0.8999,0.8999,0.8983,0.8987,8448.0 +1698568440000,0.8987,0.8989,0.8972,0.8973,32314.0 +1698568500000,0.8973,0.8984,0.897,0.897,18606.0 +1698568560000,0.897,0.897,0.8942,0.8966,61360.0 +1698568620000,0.8966,0.8975,0.8962,0.8968,14301.0 +1698568680000,0.8968,0.8975,0.8963,0.8973,22927.0 +1698568740000,0.8972,0.8984,0.8972,0.8972,9662.0 +1698568800000,0.8973,0.8982,0.8967,0.8982,5623.0 +1698568860000,0.8983,0.8984,0.8978,0.8978,3870.0 +1698568920000,0.8978,0.8981,0.8973,0.8974,3050.0 +1698568980000,0.8976,0.8985,0.8976,0.8985,6798.0 +1698569040000,0.8984,0.8984,0.8975,0.8983,10903.0 +1698569100000,0.8984,0.8986,0.8978,0.8979,3209.0 +1698569160000,0.8979,0.8983,0.8975,0.8975,6932.0 +1698569220000,0.8976,0.898,0.8975,0.898,6868.0 +1698569280000,0.8978,0.8981,0.8966,0.8974,15265.0 +1698569340000,0.8975,0.8983,0.8972,0.8983,9990.0 +1698569400000,0.8978,0.8983,0.8977,0.8981,1384.0 +1698569460000,0.8981,0.8985,0.8956,0.8958,33115.0 +1698569520000,0.8958,0.8967,0.8954,0.8961,10343.0 +1698569580000,0.8959,0.8967,0.8952,0.8966,16434.0 +1698569640000,0.8965,0.8968,0.8961,0.8965,6509.0 +1698569700000,0.8965,0.8967,0.895,0.8959,49948.0 +1698569760000,0.8963,0.8968,0.8948,0.8967,24040.0 +1698569820000,0.897,0.8982,0.897,0.898,1480.0 +1698569880000,0.8982,0.8987,0.8978,0.8983,18665.0 +1698569940000,0.8983,0.8995,0.8982,0.8992,30755.0 +1698570000000,0.8992,0.8994,0.8985,0.8994,7544.0 +1698570060000,0.8992,0.8995,0.8987,0.8994,9129.0 +1698570120000,0.8991,0.8998,0.8985,0.899,20828.0 +1698570180000,0.8987,0.8989,0.8981,0.8989,6093.0 +1698570240000,0.8987,0.8987,0.8982,0.8983,3724.0 +1698570300000,0.8984,0.899,0.8982,0.8986,9428.0 +1698570360000,0.8988,0.899,0.8983,0.8984,3984.0 +1698570420000,0.8983,0.8988,0.8982,0.8987,2299.0 +1698570480000,0.8985,0.8992,0.8984,0.8991,7720.0 +1698570540000,0.899,0.899,0.8982,0.8987,5090.0 +1698570600000,0.8986,0.8991,0.8984,0.899,4394.0 +1698570660000,0.8988,0.8991,0.8986,0.8986,853.0 +1698570720000,0.8986,0.8986,0.8981,0.8984,21266.0 +1698570780000,0.8982,0.8986,0.8981,0.8984,11935.0 +1698570840000,0.8982,0.8988,0.8981,0.8981,26527.0 +1698570900000,0.8981,0.8989,0.8981,0.8984,11488.0 +1698570960000,0.8984,0.8985,0.8981,0.8982,5758.0 +1698571020000,0.8981,0.8985,0.8981,0.8982,5823.0 +1698571080000,0.8984,0.8989,0.8983,0.8984,6141.0 +1698571140000,0.8984,0.8996,0.8983,0.8996,18384.0 +1698571200000,0.8994,0.9001,0.8992,0.9001,24910.0 +1698571260000,0.9,0.9001,0.8989,0.8991,13049.0 +1698571320000,0.8993,0.9001,0.8991,0.8997,9278.0 +1698571380000,0.8995,0.9001,0.8995,0.9,27605.0 +1698571440000,0.8999,0.9001,0.8997,0.8998,2196.0 +1698571500000,0.9,0.9014,0.9,0.9006,57766.0 +1698571560000,0.9004,0.9011,0.9002,0.901,9527.0 +1698571620000,0.9011,0.9015,0.8997,0.9006,6205.0 +1698571680000,0.9006,0.9008,0.9003,0.9003,3639.0 +1698571740000,0.9004,0.9004,0.8982,0.8985,36181.0 +1698571800000,0.8984,0.8987,0.8982,0.8982,9696.0 +1698571860000,0.8983,0.8988,0.8981,0.8985,8348.0 +1698571920000,0.8985,0.8988,0.8981,0.8986,29542.0 +1698571980000,0.8984,0.8987,0.8981,0.8983,1566.0 +1698572040000,0.8983,0.8983,0.8981,0.8981,10695.0 +1698572100000,0.8982,0.8987,0.8981,0.8987,10183.0 +1698572160000,0.8986,0.8987,0.8981,0.8984,11884.0 +1698572220000,0.8987,0.8991,0.8985,0.899,2000.0 +1698572280000,0.8989,0.899,0.8986,0.8986,2635.0 +1698572340000,0.899,0.8991,0.8986,0.8986,1971.0 +1698572400000,0.8986,0.8986,0.8981,0.8982,6420.0 +1698572460000,0.8983,0.899,0.8983,0.8985,3372.0 +1698572520000,0.8986,0.8988,0.8981,0.8982,4920.0 +1698572580000,0.8983,0.8988,0.8983,0.8987,7338.0 +1698572640000,0.8984,0.8984,0.8982,0.8982,264.0 +1698572700000,0.8982,0.8983,0.8956,0.8957,53118.0 +1698572760000,0.8957,0.8969,0.8955,0.8962,13120.0 +1698572820000,0.8961,0.8977,0.8961,0.897,6526.0 +1698572880000,0.897,0.8976,0.8956,0.8961,8838.0 +1698572940000,0.8961,0.8963,0.8953,0.8959,7163.0 +1698573000000,0.896,0.8971,0.896,0.8971,4329.0 +1698573060000,0.8971,0.8971,0.8952,0.896,11463.0 +1698573120000,0.8957,0.8957,0.8951,0.8951,4167.0 +1698573180000,0.895,0.8952,0.8943,0.8952,11177.0 +1698573240000,0.8948,0.8953,0.8943,0.8947,11766.0 +1698573300000,0.8944,0.8958,0.8944,0.8956,3781.0 +1698573360000,0.8955,0.8959,0.8953,0.8959,4591.0 +1698573420000,0.8956,0.8958,0.8945,0.8949,10124.0 +1698573480000,0.8947,0.8947,0.8927,0.8932,63586.0 +1698573540000,0.8935,0.894,0.8925,0.8931,35780.0 +1698573600000,0.8935,0.8948,0.8935,0.8946,6261.0 +1698573660000,0.8944,0.8946,0.8937,0.8937,7805.0 +1698573720000,0.8937,0.8941,0.8926,0.894,4097.0 +1698573780000,0.8938,0.894,0.8917,0.8927,8775.0 +1698573840000,0.8925,0.8933,0.892,0.8933,9479.0 +1698573900000,0.8935,0.8942,0.8909,0.892,84849.0 +1698573960000,0.8922,0.893,0.892,0.8926,8025.0 +1698574020000,0.8927,0.8928,0.8921,0.8928,8053.0 +1698574080000,0.8924,0.8924,0.8921,0.8921,6424.0 +1698574140000,0.8922,0.8922,0.8903,0.8913,9262.0 +1698574200000,0.8913,0.8928,0.8913,0.8923,13721.0 +1698574260000,0.8922,0.8922,0.8903,0.8911,26624.0 +1698574320000,0.8913,0.8918,0.8897,0.8913,46725.0 +1698574380000,0.8914,0.8914,0.8889,0.8913,32855.0 +1698574440000,0.8913,0.8919,0.8907,0.8912,6770.0 +1698574500000,0.8911,0.8915,0.8909,0.8909,3032.0 +1698574560000,0.891,0.8913,0.8861,0.888,57766.0 +1698574620000,0.8886,0.8901,0.8883,0.8901,24191.0 +1698574680000,0.8902,0.8906,0.8899,0.8905,7271.0 +1698574740000,0.8904,0.8904,0.8901,0.8904,4882.0 +1698574800000,0.8901,0.8906,0.8901,0.8904,4154.0 +1698574860000,0.8903,0.8912,0.8903,0.8908,1423.0 +1698574920000,0.8911,0.8926,0.8911,0.8926,24970.0 +1698574980000,0.8923,0.8927,0.8919,0.8922,4727.0 +1698575040000,0.8924,0.893,0.8924,0.8929,2465.0 +1698575100000,0.8927,0.8931,0.8923,0.8925,7226.0 +1698575160000,0.8925,0.8925,0.8917,0.8918,7404.0 +1698575220000,0.8916,0.8924,0.8916,0.8924,2282.0 +1698575280000,0.8923,0.8926,0.892,0.8924,1547.0 +1698575340000,0.892,0.8928,0.8919,0.8928,3298.0 +1698575400000,0.8927,0.8927,0.892,0.8926,6788.0 +1698575460000,0.8925,0.893,0.8923,0.8926,11128.0 +1698575520000,0.8926,0.8927,0.8917,0.8918,6653.0 +1698575580000,0.8916,0.8917,0.8908,0.8909,3974.0 +1698575640000,0.8908,0.8908,0.8897,0.8901,7820.0 +1698575700000,0.8901,0.8903,0.8899,0.8903,2356.0 +1698575760000,0.8902,0.8906,0.888,0.8886,47279.0 +1698575820000,0.8886,0.8896,0.888,0.8896,6624.0 +1698575880000,0.8897,0.89,0.8891,0.8898,2223.0 +1698575940000,0.8896,0.8899,0.8896,0.8899,119.0 +1698576000000,0.8898,0.89,0.8894,0.8896,2073.0 +1698576060000,0.8895,0.8898,0.8894,0.8894,1398.0 +1698576120000,0.8895,0.89,0.8895,0.89,1269.0 +1698576180000,0.8899,0.8904,0.8896,0.8899,2542.0 +1698576240000,0.8898,0.8904,0.8896,0.8899,5665.0 +1698576300000,0.89,0.8907,0.8898,0.8901,2066.0 +1698576360000,0.8898,0.8898,0.8878,0.8886,27008.0 +1698576420000,0.8886,0.8889,0.8886,0.8887,7744.0 +1698576480000,0.8888,0.8889,0.8884,0.8885,2102.0 +1698576540000,0.8885,0.8888,0.888,0.8888,3122.0 +1698576600000,0.8885,0.8887,0.8846,0.8867,67011.0 +1698576660000,0.8868,0.8869,0.8854,0.886,10903.0 +1698576720000,0.8858,0.8863,0.8814,0.8835,126279.0 +1698576780000,0.8836,0.8841,0.8836,0.8839,7429.0 +1698576840000,0.884,0.8847,0.8836,0.8847,12349.0 +1698576900000,0.8846,0.8848,0.8838,0.8843,10277.0 +1698576960000,0.8841,0.8846,0.8817,0.8845,28403.0 +1698577020000,0.8847,0.8852,0.8839,0.8839,7730.0 +1698577080000,0.8837,0.8853,0.8829,0.8851,19096.0 +1698577140000,0.8851,0.8883,0.885,0.8876,115554.0 +1698577200000,0.8874,0.8878,0.8874,0.8876,5028.0 +1698577260000,0.8875,0.8932,0.8874,0.8925,144540.0 +1698577320000,0.8925,0.8927,0.8916,0.8925,17640.0 +1698577380000,0.8925,0.8931,0.8913,0.8921,13048.0 +1698577440000,0.8921,0.8923,0.891,0.891,6593.0 +1698577500000,0.8912,0.8913,0.889,0.8908,76047.0 +1698577560000,0.8908,0.8925,0.8908,0.8918,21036.0 +1698577620000,0.8917,0.8918,0.8903,0.8903,7624.0 +1698577680000,0.8904,0.8921,0.8904,0.892,21975.0 +1698577740000,0.8923,0.893,0.892,0.8924,5034.0 +1698577800000,0.8928,0.8945,0.8923,0.8934,49972.0 +1698577860000,0.8926,0.8935,0.8923,0.8923,10411.0 +1698577920000,0.8926,0.8926,0.8915,0.8915,4218.0 +1698577980000,0.8918,0.8921,0.8917,0.8921,6519.0 +1698578040000,0.8918,0.8928,0.8915,0.8918,12979.0 +1698578100000,0.8916,0.8918,0.8911,0.8918,15512.0 +1698578160000,0.8917,0.8931,0.8917,0.8925,10268.0 +1698578220000,0.8924,0.893,0.8922,0.893,1841.0 +1698578280000,0.8931,0.8948,0.893,0.8947,15112.0 +1698578340000,0.8944,0.8953,0.8941,0.8941,5731.0 +1698578400000,0.8939,0.8944,0.8938,0.8942,3211.0 +1698578460000,0.894,0.8952,0.894,0.8952,4615.0 +1698578520000,0.8946,0.8949,0.8927,0.8929,10101.0 +1698578580000,0.8931,0.8937,0.8931,0.8934,1061.0 +1698578640000,0.8934,0.8938,0.893,0.8938,3938.0 +1698578700000,0.8936,0.8937,0.8931,0.8937,1594.0 +1698578760000,0.8936,0.8937,0.8932,0.8935,2082.0 +1698578820000,0.8933,0.8952,0.8933,0.8945,9125.0 +1698578880000,0.8947,0.895,0.8938,0.8948,1655.0 +1698578940000,0.8946,0.8948,0.8932,0.8933,3629.0 +1698579000000,0.8936,0.8939,0.8919,0.8926,7765.0 +1698579060000,0.8927,0.8946,0.8927,0.894,41232.0 +1698579120000,0.8939,0.8942,0.8929,0.8936,7220.0 +1698579180000,0.8939,0.895,0.8939,0.895,909.0 +1698579240000,0.8947,0.8953,0.8935,0.8942,3961.0 +1698579300000,0.8942,0.8943,0.8937,0.8937,1565.0 +1698579360000,0.8941,0.8954,0.8941,0.8945,6762.0 +1698579420000,0.8948,0.895,0.8944,0.8945,608.0 +1698579480000,0.8945,0.8949,0.8945,0.8946,1812.0 +1698579540000,0.8947,0.8949,0.8903,0.8907,142252.0 +1698579600000,0.8907,0.8913,0.8904,0.8907,9123.0 +1698579660000,0.8907,0.891,0.8902,0.8906,11106.0 +1698579720000,0.8907,0.8909,0.8907,0.8907,1738.0 +1698579780000,0.8908,0.8916,0.8904,0.8916,7432.0 +1698579840000,0.8917,0.8917,0.8915,0.8915,3154.0 +1698579900000,0.8913,0.8922,0.8905,0.8915,18710.0 +1698579960000,0.8914,0.8914,0.891,0.891,4410.0 +1698580020000,0.8909,0.891,0.8901,0.8903,1264.0 +1698580080000,0.8905,0.8911,0.8901,0.8911,4948.0 +1698580140000,0.8908,0.8912,0.8905,0.8912,3096.0 +1698580200000,0.8912,0.8915,0.8912,0.8915,5311.0 +1698580260000,0.8916,0.892,0.8916,0.892,542.0 +1698580320000,0.892,0.892,0.8902,0.8902,3140.0 +1698580380000,0.8903,0.8908,0.8901,0.8904,7250.0 +1698580440000,0.8904,0.8905,0.8901,0.8905,872.0 +1698580500000,0.8902,0.8902,0.8895,0.8902,6732.0 +1698580560000,0.8901,0.8903,0.8897,0.8903,4616.0 +1698580620000,0.8901,0.8904,0.8898,0.8901,2638.0 +1698580680000,0.8901,0.8902,0.8891,0.8894,31453.0 +1698580740000,0.8895,0.8902,0.8888,0.8902,4429.0 +1698580800000,0.8902,0.8902,0.8873,0.8873,60680.0 +1698580860000,0.8876,0.8889,0.8876,0.8888,7141.0 +1698580920000,0.8888,0.8889,0.8872,0.8881,9653.0 +1698580980000,0.8882,0.8887,0.8881,0.8881,1634.0 +1698581040000,0.8881,0.8882,0.888,0.8881,4531.0 +1698581100000,0.8881,0.891,0.8881,0.8907,21726.0 +1698581160000,0.8907,0.8907,0.8895,0.89,4176.0 +1698581220000,0.8897,0.8898,0.8869,0.8882,36868.0 +1698581280000,0.8882,0.8882,0.8869,0.8874,8182.0 +1698581340000,0.8874,0.8874,0.8827,0.8838,96511.0 +1698581400000,0.8839,0.8849,0.8819,0.8839,61842.0 +1698581460000,0.8837,0.8849,0.8837,0.8843,15361.0 +1698581520000,0.8843,0.8852,0.8842,0.8848,14099.0 +1698581580000,0.8847,0.8862,0.8847,0.8858,10877.0 +1698581640000,0.8859,0.8861,0.8852,0.8853,14992.0 +1698581700000,0.8854,0.8861,0.8854,0.8861,6855.0 +1698581760000,0.8861,0.8874,0.8861,0.887,11151.0 +1698581820000,0.887,0.8882,0.887,0.8882,806.0 +1698581880000,0.8881,0.8887,0.888,0.8887,3069.0 +1698581940000,0.8885,0.8889,0.8884,0.8886,2546.0 +1698582000000,0.8888,0.8892,0.8888,0.8889,2073.0 +1698582060000,0.8889,0.8894,0.8883,0.8894,6805.0 +1698582120000,0.8894,0.8895,0.8886,0.8886,5378.0 +1698582180000,0.8887,0.8888,0.8879,0.8888,4642.0 +1698582240000,0.8888,0.8891,0.8888,0.8889,1141.0 +1698582300000,0.8888,0.8888,0.8881,0.8882,3808.0 +1698582360000,0.8881,0.8883,0.8879,0.8883,6933.0 +1698582420000,0.8884,0.8885,0.8883,0.8885,418.0 +1698582480000,0.8884,0.8889,0.8884,0.8889,3945.0 +1698582540000,0.8889,0.8893,0.8889,0.8893,1961.0 +1698582600000,0.8894,0.8897,0.889,0.8891,5854.0 +1698582660000,0.8893,0.8901,0.8893,0.8901,5099.0 +1698582720000,0.8899,0.8901,0.8896,0.8896,3107.0 +1698582780000,0.8896,0.891,0.8896,0.891,12707.0 +1698582840000,0.8909,0.8911,0.8905,0.891,5205.0 +1698582900000,0.8909,0.8918,0.8909,0.8918,5247.0 +1698582960000,0.8914,0.893,0.8914,0.8922,43092.0 +1698583020000,0.8921,0.8929,0.8918,0.8926,33956.0 +1698583080000,0.8927,0.8935,0.8927,0.8928,14458.0 +1698583140000,0.8927,0.8938,0.8927,0.893,8111.0 +1698583200000,0.8932,0.8938,0.8928,0.8935,15009.0 +1698583260000,0.8933,0.8933,0.893,0.8931,254.0 +1698583320000,0.893,0.8935,0.8928,0.8935,5274.0 +1698583380000,0.8931,0.8931,0.8924,0.8924,2155.0 +1698583440000,0.8925,0.8925,0.8918,0.8923,3229.0 +1698583500000,0.8923,0.8928,0.8923,0.8923,1333.0 +1698583560000,0.8925,0.8928,0.8925,0.8928,646.0 +1698583620000,0.8928,0.8939,0.8928,0.8939,1524.0 +1698583680000,0.894,0.8964,0.894,0.8947,44724.0 +1698583740000,0.8948,0.8963,0.8948,0.8959,8633.0 +1698583800000,0.8959,0.8963,0.8957,0.8957,3315.0 +1698583860000,0.8959,0.897,0.8957,0.8963,16292.0 +1698583920000,0.8964,0.8971,0.8954,0.8962,26725.0 +1698583980000,0.8962,0.8967,0.8961,0.8966,1747.0 +1698584040000,0.8969,0.8975,0.8964,0.8969,7815.0 +1698584100000,0.8967,0.8981,0.8963,0.8975,15520.0 +1698584160000,0.8971,0.8979,0.8968,0.8968,11581.0 +1698584220000,0.8972,0.8982,0.8969,0.8978,12822.0 +1698584280000,0.8979,0.899,0.8977,0.8981,11913.0 +1698584340000,0.8982,0.8989,0.8982,0.8986,11791.0 +1698584400000,0.8986,0.899,0.8982,0.8985,6716.0 +1698584460000,0.8983,0.8987,0.8979,0.8986,8299.0 +1698584520000,0.8986,0.8986,0.898,0.8983,972.0 +1698584580000,0.8983,0.8993,0.8968,0.8969,9972.0 +1698584640000,0.8972,0.8981,0.8972,0.898,3707.0 +1698584700000,0.8978,0.8989,0.8978,0.8989,7286.0 +1698584760000,0.8988,0.8996,0.8984,0.8985,14880.0 +1698584820000,0.8985,0.8989,0.8982,0.8984,9734.0 +1698584880000,0.8986,0.899,0.8981,0.8981,3800.0 +1698584940000,0.8986,0.8992,0.8983,0.8985,5001.0 +1698585000000,0.8987,0.9006,0.8986,0.8991,34702.0 +1698585060000,0.8991,0.9,0.8981,0.8996,77794.0 +1698585120000,0.8996,0.9001,0.8986,0.9,43192.0 +1698585180000,0.9,0.9,0.8991,0.8992,15243.0 +1698585240000,0.8991,0.9015,0.8989,0.9007,53270.0 +1698585300000,0.9007,0.9013,0.8996,0.8996,28029.0 +1698585360000,0.8998,0.9005,0.8998,0.9002,23081.0 +1698585420000,0.9001,0.9015,0.9001,0.9004,12689.0 +1698585480000,0.9005,0.901,0.9004,0.9007,5497.0 +1698585540000,0.9009,0.9012,0.9009,0.901,3393.0 +1698585600000,0.9011,0.9028,0.9011,0.9025,22004.0 +1698585660000,0.9028,0.9104,0.9022,0.9081,286150.0 +1698585720000,0.9081,0.9104,0.9081,0.909,110645.0 +1698585780000,0.9091,0.912,0.9085,0.9085,55219.0 +1698585840000,0.9086,0.9086,0.9057,0.9059,31472.0 +1698585900000,0.9061,0.9071,0.9058,0.907,24071.0 +1698585960000,0.907,0.909,0.9069,0.909,9431.0 +1698586020000,0.9088,0.909,0.9073,0.908,4415.0 +1698586080000,0.9076,0.9086,0.9074,0.9079,5559.0 +1698586140000,0.9079,0.9095,0.9078,0.9086,7650.0 +1698586200000,0.9092,0.9092,0.9059,0.9086,33055.0 +1698586260000,0.9088,0.9108,0.9085,0.9103,9867.0 +1698586320000,0.9103,0.9103,0.9085,0.9091,22747.0 +1698586380000,0.9091,0.91,0.9091,0.9094,2114.0 +1698586440000,0.9098,0.9107,0.9091,0.9093,24484.0 +1698586500000,0.9096,0.9105,0.9089,0.9096,8093.0 +1698586560000,0.9096,0.9102,0.9068,0.907,22689.0 +1698586620000,0.9069,0.9073,0.9053,0.9056,10444.0 +1698586680000,0.9056,0.907,0.9053,0.907,12229.0 +1698586740000,0.9072,0.9081,0.9063,0.9071,4531.0 +1698586800000,0.9074,0.9099,0.9069,0.9099,6048.0 +1698586860000,0.91,0.9109,0.9089,0.9105,17919.0 +1698586920000,0.9103,0.9111,0.9083,0.9087,12458.0 +1698586980000,0.9087,0.9092,0.9065,0.9076,20828.0 +1698587040000,0.9074,0.9083,0.9062,0.9082,12114.0 +1698587100000,0.9078,0.908,0.9064,0.9068,7924.0 +1698587160000,0.9068,0.9077,0.9066,0.9069,18698.0 +1698587220000,0.9071,0.9084,0.9068,0.907,10883.0 +1698587280000,0.9073,0.9073,0.9068,0.907,1052.0 +1698587340000,0.907,0.9075,0.9068,0.9071,5219.0 +1698587400000,0.9075,0.9081,0.9064,0.9081,9890.0 +1698587460000,0.9079,0.9079,0.9065,0.9066,6601.0 +1698587520000,0.9067,0.9072,0.9047,0.9047,17687.0 +1698587580000,0.905,0.9053,0.902,0.9047,64007.0 +1698587640000,0.9048,0.9053,0.9046,0.9053,9230.0 +1698587700000,0.9054,0.9074,0.9053,0.907,16045.0 +1698587760000,0.9067,0.9081,0.9062,0.9078,13853.0 +1698587820000,0.9078,0.9098,0.9077,0.9097,22678.0 +1698587880000,0.9097,0.9126,0.9092,0.9098,66308.0 +1698587940000,0.9097,0.9104,0.9092,0.9099,4496.0 +1698588000000,0.91,0.91,0.9078,0.9079,25116.0 +1698588060000,0.9079,0.9095,0.9076,0.9085,11821.0 +1698588120000,0.9086,0.9086,0.9061,0.9061,18746.0 +1698588180000,0.9063,0.9069,0.9046,0.906,16092.0 +1698588240000,0.9059,0.9059,0.9054,0.9057,3171.0 +1698588300000,0.9057,0.9057,0.9043,0.9043,4471.0 +1698588360000,0.9046,0.9046,0.9024,0.903,10570.0 +1698588420000,0.9033,0.9033,0.9,0.9006,58360.0 +1698588480000,0.9005,0.9026,0.9,0.9003,22454.0 +1698588540000,0.9002,0.9021,0.9001,0.9015,10260.0 +1698588600000,0.9012,0.9027,0.9005,0.9012,7074.0 +1698588660000,0.9015,0.9031,0.9015,0.9022,7571.0 +1698588720000,0.9025,0.9025,0.9007,0.9018,12848.0 +1698588780000,0.9009,0.9016,0.9004,0.9004,4126.0 +1698588840000,0.9004,0.9004,0.8991,0.8995,32270.0 +1698588900000,0.8996,0.8998,0.8992,0.8998,2340.0 +1698588960000,0.8998,0.9029,0.8997,0.9019,12376.0 +1698589020000,0.9023,0.9034,0.9023,0.903,2507.0 +1698589080000,0.9032,0.9066,0.9032,0.9062,23897.0 +1698589140000,0.9062,0.9068,0.9036,0.9049,25620.0 +1698589200000,0.9049,0.9053,0.9036,0.9047,15008.0 +1698589260000,0.9041,0.906,0.9033,0.9033,24187.0 +1698589320000,0.904,0.9044,0.9038,0.9044,6193.0 +1698589380000,0.9043,0.9057,0.9036,0.9057,15668.0 +1698589440000,0.9056,0.9056,0.9036,0.905,24037.0 +1698589500000,0.9048,0.9054,0.9031,0.9054,16520.0 +1698589560000,0.9054,0.9054,0.9019,0.9028,23654.0 +1698589620000,0.9026,0.9037,0.9022,0.9035,5513.0 +1698589680000,0.9031,0.9034,0.9019,0.9028,9845.0 +1698589740000,0.903,0.9032,0.903,0.9031,646.0 +1698589800000,0.9034,0.9036,0.903,0.9036,4006.0 +1698589860000,0.9034,0.9064,0.9034,0.9064,4063.0 +1698589920000,0.9064,0.9075,0.9062,0.9069,23017.0 +1698589980000,0.9067,0.9067,0.9055,0.906,5537.0 +1698590040000,0.9058,0.906,0.9045,0.9048,9940.0 +1698590100000,0.9048,0.905,0.9022,0.9024,63233.0 +1698590160000,0.9023,0.903,0.9023,0.903,20088.0 +1698590220000,0.903,0.903,0.9023,0.9024,19073.0 +1698590280000,0.9023,0.9026,0.9014,0.9017,15821.0 +1698590340000,0.9019,0.9024,0.9016,0.9016,12113.0 +1698590400000,0.9019,0.9022,0.9015,0.9015,15246.0 +1698590460000,0.902,0.9025,0.901,0.9019,9354.0 +1698590520000,0.9021,0.9026,0.9017,0.9019,6798.0 +1698590580000,0.902,0.9027,0.9017,0.9026,11465.0 +1698590640000,0.9024,0.9028,0.9015,0.9026,17407.0 +1698590700000,0.9024,0.903,0.9015,0.902,7921.0 +1698590760000,0.902,0.902,0.9008,0.9009,1568.0 +1698590820000,0.901,0.9021,0.901,0.9021,3798.0 +1698590880000,0.9017,0.9017,0.9008,0.9012,10721.0 +1698590940000,0.9013,0.9021,0.9013,0.9021,1859.0 +1698591000000,0.9023,0.9028,0.9019,0.9024,2595.0 +1698591060000,0.9023,0.9025,0.9019,0.9019,1253.0 +1698591120000,0.9021,0.9021,0.8995,0.9,32728.0 +1698591180000,0.8999,0.9008,0.8999,0.9,4187.0 +1698591240000,0.9001,0.9003,0.8976,0.8982,30810.0 +1698591300000,0.8983,0.8993,0.8975,0.899,13515.0 +1698591360000,0.899,0.8999,0.8986,0.8991,6742.0 +1698591420000,0.8993,0.8998,0.8988,0.8989,2769.0 +1698591480000,0.899,0.899,0.8984,0.899,4313.0 +1698591540000,0.899,0.9006,0.899,0.9006,11897.0 +1698591600000,0.9005,0.9027,0.9005,0.902,24050.0 +1698591660000,0.9019,0.9039,0.9019,0.9038,14212.0 +1698591720000,0.9038,0.9044,0.9034,0.9042,11064.0 +1698591780000,0.9041,0.9044,0.9035,0.9036,6114.0 +1698591840000,0.9035,0.9047,0.9027,0.9036,21729.0 +1698591900000,0.9033,0.9042,0.903,0.903,3196.0 +1698591960000,0.9032,0.9036,0.9022,0.9023,2051.0 +1698592020000,0.9022,0.9023,0.9015,0.9018,7141.0 +1698592080000,0.902,0.9022,0.9008,0.9008,4247.0 +1698592140000,0.9009,0.9024,0.9008,0.9024,4777.0 +1698592200000,0.902,0.902,0.9013,0.9016,7392.0 +1698592260000,0.9012,0.9015,0.9006,0.9015,6360.0 +1698592320000,0.9012,0.9019,0.9012,0.9014,1037.0 +1698592380000,0.9021,0.9022,0.9014,0.9018,1919.0 +1698592440000,0.9016,0.9042,0.9011,0.9042,19704.0 +1698592500000,0.9039,0.9048,0.9033,0.9037,15048.0 +1698592560000,0.9037,0.9045,0.9036,0.9043,1739.0 +1698592620000,0.9043,0.905,0.9043,0.9048,2374.0 +1698592680000,0.9048,0.9064,0.9048,0.9056,5927.0 +1698592740000,0.9055,0.9055,0.9033,0.9033,15433.0 +1698592800000,0.9033,0.9039,0.9008,0.9008,25232.0 +1698592860000,0.9009,0.902,0.9002,0.9018,17257.0 +1698592920000,0.9016,0.902,0.9008,0.9013,3430.0 +1698592980000,0.901,0.9021,0.9008,0.902,2832.0 +1698593040000,0.9022,0.9026,0.9016,0.9018,4736.0 +1698593100000,0.9021,0.9021,0.901,0.9014,2199.0 +1698593160000,0.9013,0.9013,0.901,0.9011,1706.0 +1698593220000,0.9011,0.9019,0.901,0.9012,7591.0 +1698593280000,0.901,0.9013,0.901,0.9013,1064.0 +1698593340000,0.9016,0.9016,0.9005,0.9007,9724.0 +1698593400000,0.9005,0.9006,0.8986,0.8986,7086.0 +1698593460000,0.8986,0.8986,0.8975,0.8982,5035.0 +1698593520000,0.8985,0.8989,0.8971,0.8976,7667.0 +1698593580000,0.8976,0.8987,0.8975,0.8978,2247.0 +1698593640000,0.898,0.899,0.8969,0.8983,9351.0 +1698593700000,0.8986,0.899,0.8983,0.8988,1476.0 +1698593760000,0.8987,0.8987,0.8979,0.8979,3294.0 +1698593820000,0.8973,0.8984,0.8971,0.8971,19513.0 +1698593880000,0.8982,0.8982,0.8977,0.8977,277.0 +1698593940000,0.8977,0.8982,0.8976,0.8976,2546.0 +1698594000000,0.8979,0.898,0.8975,0.8979,9426.0 +1698594060000,0.898,0.8987,0.898,0.8982,8841.0 +1698594120000,0.8983,0.8983,0.8956,0.897,39198.0 +1698594180000,0.8974,0.8979,0.8974,0.8974,5208.0 +1698594240000,0.8974,0.898,0.8974,0.898,259.0 +1698594300000,0.8981,0.8981,0.8972,0.898,4694.0 +1698594360000,0.8979,0.8987,0.8979,0.8985,3408.0 +1698594420000,0.8989,0.8997,0.8989,0.8994,8970.0 +1698594480000,0.8994,0.8997,0.899,0.8997,2964.0 +1698594540000,0.8995,0.8999,0.8992,0.8998,4929.0 +1698594600000,0.8995,0.8996,0.8992,0.8994,343.0 +1698594660000,0.8994,0.8995,0.8984,0.8984,685.0 +1698594720000,0.8983,0.8983,0.897,0.8974,7805.0 +1698594780000,0.8969,0.8969,0.8957,0.8964,2759.0 +1698594840000,0.8964,0.8972,0.8962,0.8964,3865.0 +1698594900000,0.8964,0.8977,0.8964,0.8977,11333.0 +1698594960000,0.8977,0.899,0.8977,0.8984,2231.0 +1698595020000,0.8987,0.8987,0.8967,0.8974,15166.0 +1698595080000,0.898,0.898,0.8964,0.8964,11529.0 +1698595140000,0.8967,0.897,0.8964,0.8969,6746.0 +1698595200000,0.8967,0.8969,0.8951,0.8962,14869.0 +1698595260000,0.8959,0.8968,0.8952,0.8964,13084.0 +1698595320000,0.8962,0.8967,0.8948,0.8954,13563.0 +1698595380000,0.8951,0.8953,0.8942,0.8948,12651.0 +1698595440000,0.8946,0.8958,0.8935,0.8954,17138.0 +1698595500000,0.8949,0.8954,0.893,0.8936,20113.0 +1698595560000,0.894,0.8958,0.894,0.8956,16498.0 +1698595620000,0.8957,0.8981,0.8957,0.8981,8683.0 +1698595680000,0.898,0.898,0.8965,0.8966,4820.0 +1698595740000,0.8965,0.8982,0.8963,0.898,5479.0 +1698595800000,0.8979,0.8979,0.8963,0.8971,9350.0 +1698595860000,0.897,0.897,0.896,0.896,6819.0 +1698595920000,0.8965,0.8965,0.8954,0.896,9124.0 +1698595980000,0.8957,0.8959,0.8943,0.8946,11789.0 +1698596040000,0.8946,0.895,0.8938,0.8948,13299.0 +1698596100000,0.8947,0.8957,0.8941,0.8941,20342.0 +1698596160000,0.8943,0.895,0.8937,0.8946,7471.0 +1698596220000,0.8949,0.8949,0.8932,0.894,15088.0 +1698596280000,0.8944,0.8955,0.8934,0.8939,12223.0 +1698596340000,0.8936,0.8936,0.892,0.8923,26368.0 +1698596400000,0.8924,0.8926,0.8919,0.8924,12120.0 +1698596460000,0.8926,0.8928,0.8914,0.8924,11613.0 +1698596520000,0.8926,0.8928,0.8912,0.8918,17485.0 +1698596580000,0.8918,0.8922,0.8912,0.8916,12001.0 +1698596640000,0.8923,0.8923,0.8912,0.8919,10269.0 +1698596700000,0.8921,0.8925,0.8912,0.892,11931.0 +1698596760000,0.8918,0.892,0.891,0.891,11400.0 +1698596820000,0.8909,0.8913,0.8901,0.8901,15692.0 +1698596880000,0.8904,0.891,0.8896,0.8905,21314.0 +1698596940000,0.8905,0.8909,0.8895,0.8906,16247.0 +1698597000000,0.8908,0.8928,0.8905,0.8913,32541.0 +1698597060000,0.8913,0.8917,0.8905,0.8906,12184.0 +1698597120000,0.8913,0.8915,0.8903,0.8911,10030.0 +1698597180000,0.8914,0.8922,0.8909,0.8916,13815.0 +1698597240000,0.8914,0.8922,0.8901,0.8906,19653.0 +1698597300000,0.8906,0.8909,0.8898,0.8902,14290.0 +1698597360000,0.8904,0.891,0.8894,0.8903,26547.0 +1698597420000,0.8905,0.8905,0.8874,0.889,39957.0 +1698597480000,0.8889,0.8897,0.8879,0.8879,18890.0 +1698597540000,0.8879,0.8881,0.8863,0.8879,38937.0 +1698597600000,0.8879,0.8898,0.887,0.8883,31237.0 +1698597660000,0.8886,0.8891,0.887,0.887,23405.0 +1698597720000,0.8875,0.8879,0.8864,0.8874,20638.0 +1698597780000,0.8873,0.8878,0.886,0.8872,20930.0 +1698597840000,0.887,0.8871,0.8858,0.8866,13673.0 +1698597900000,0.8863,0.8899,0.8861,0.8895,85554.0 +1698597960000,0.8895,0.8899,0.8883,0.8891,22656.0 +1698598020000,0.8889,0.8893,0.8882,0.8892,17294.0 +1698598080000,0.8893,0.8893,0.8868,0.8869,17566.0 +1698598140000,0.8871,0.8873,0.8864,0.8871,20372.0 +1698598200000,0.8871,0.8871,0.886,0.8864,22513.0 +1698598260000,0.8862,0.8864,0.885,0.885,22145.0 +1698598320000,0.8853,0.8864,0.8844,0.8855,31286.0 +1698598380000,0.8853,0.8854,0.8842,0.8842,20902.0 +1698598440000,0.8846,0.8854,0.8835,0.8846,39571.0 +1698598500000,0.8841,0.8854,0.8839,0.8844,30416.0 +1698598560000,0.8846,0.8848,0.8836,0.8841,18371.0 +1698598620000,0.8842,0.8854,0.8842,0.8854,4038.0 +1698598680000,0.8853,0.8861,0.8852,0.886,3379.0 +1698598740000,0.8861,0.8868,0.8861,0.8865,2851.0 +1698598800000,0.8864,0.8872,0.8864,0.8869,11946.0 +1698598860000,0.8866,0.8876,0.8866,0.8876,10303.0 +1698598920000,0.8876,0.8882,0.8867,0.8867,21058.0 +1698598980000,0.8866,0.8866,0.8859,0.8859,6875.0 +1698599040000,0.886,0.886,0.8851,0.8856,3663.0 +1698599100000,0.8856,0.886,0.8851,0.886,6037.0 +1698599160000,0.886,0.8872,0.886,0.8872,12750.0 +1698599220000,0.8874,0.8881,0.8874,0.8875,11788.0 +1698599280000,0.8876,0.8882,0.8876,0.8877,5968.0 +1698599340000,0.8878,0.8893,0.8878,0.8893,8867.0 +1698599400000,0.8893,0.8896,0.8888,0.889,11255.0 +1698599460000,0.889,0.8894,0.8887,0.8894,1626.0 +1698599520000,0.8894,0.8894,0.8887,0.8892,6083.0 +1698599580000,0.8891,0.8891,0.8888,0.8888,1192.0 +1698599640000,0.8887,0.8888,0.8877,0.8877,2427.0 +1698599700000,0.888,0.8891,0.888,0.8884,4808.0 +1698599760000,0.8884,0.8886,0.8872,0.8874,3525.0 +1698599820000,0.8875,0.8885,0.8875,0.8885,3551.0 +1698599880000,0.8888,0.8898,0.8888,0.889,1076.0 +1698599940000,0.8891,0.8893,0.8889,0.8889,2771.0 +1698600000000,0.8892,0.8895,0.8884,0.8884,1483.0 +1698600060000,0.8885,0.8896,0.8885,0.8896,6818.0 +1698600120000,0.8899,0.8903,0.8893,0.8893,7641.0 +1698600180000,0.8893,0.8893,0.8884,0.8886,7788.0 +1698600240000,0.8891,0.8892,0.8885,0.889,1999.0 +1698600300000,0.8891,0.8892,0.8885,0.8892,4694.0 +1698600360000,0.8892,0.8915,0.8892,0.8914,19602.0 +1698600420000,0.8916,0.8919,0.8911,0.8919,5322.0 +1698600480000,0.8918,0.8921,0.8917,0.8921,3235.0 +1698600540000,0.8919,0.8923,0.8919,0.8923,7554.0 +1698600600000,0.892,0.8922,0.8917,0.8922,7572.0 +1698600660000,0.8921,0.8933,0.8921,0.8931,7036.0 +1698600720000,0.8932,0.8937,0.8926,0.8926,4799.0 +1698600780000,0.8928,0.8937,0.8927,0.8937,3404.0 +1698600840000,0.8938,0.895,0.8935,0.8935,6989.0 +1698600900000,0.8934,0.8947,0.8934,0.8943,5580.0 +1698600960000,0.8944,0.8962,0.8944,0.896,17519.0 +1698601020000,0.8959,0.8959,0.8952,0.8957,4309.0 +1698601080000,0.8956,0.8972,0.8956,0.8961,8037.0 +1698601140000,0.896,0.8968,0.8935,0.8948,20896.0 +1698601200000,0.8949,0.8949,0.8936,0.8944,4744.0 +1698601260000,0.8944,0.8945,0.8938,0.8945,1604.0 +1698601320000,0.8944,0.895,0.8939,0.895,5493.0 +1698601380000,0.8951,0.8951,0.8946,0.8946,11330.0 +1698601440000,0.8945,0.8952,0.8934,0.8941,20246.0 +1698601500000,0.8942,0.8946,0.8937,0.8941,6635.0 +1698601560000,0.8941,0.895,0.8941,0.8945,3464.0 +1698601620000,0.8944,0.8945,0.8934,0.8937,1802.0 +1698601680000,0.8937,0.8943,0.8937,0.8943,4345.0 +1698601740000,0.8943,0.8945,0.8939,0.8945,1223.0 +1698601800000,0.8944,0.8944,0.8938,0.8943,1380.0 +1698601860000,0.8943,0.8947,0.8943,0.8947,2447.0 +1698601920000,0.8951,0.8958,0.895,0.8958,806.0 +1698601980000,0.8958,0.8959,0.895,0.8957,3398.0 +1698602040000,0.8958,0.8959,0.8943,0.8943,2215.0 +1698602100000,0.8945,0.8949,0.8916,0.8919,27035.0 +1698602160000,0.8919,0.8929,0.8918,0.8925,4380.0 +1698602220000,0.8928,0.8929,0.891,0.891,8975.0 +1698602280000,0.8909,0.8915,0.8902,0.8915,8319.0 +1698602340000,0.8916,0.8923,0.8913,0.8921,2441.0 +1698602400000,0.8923,0.8938,0.8923,0.8933,21952.0 +1698602460000,0.8934,0.895,0.8933,0.8938,17209.0 +1698602520000,0.8939,0.8948,0.8932,0.8946,2534.0 +1698602580000,0.8948,0.896,0.8943,0.8957,6844.0 +1698602640000,0.8956,0.8956,0.8941,0.8945,3301.0 +1698602700000,0.8945,0.8958,0.8941,0.8958,6784.0 +1698602760000,0.8954,0.8961,0.8954,0.8961,1439.0 +1698602820000,0.8961,0.8965,0.8955,0.8965,4886.0 +1698602880000,0.8967,0.8975,0.8967,0.8974,1612.0 +1698602940000,0.8973,0.8973,0.8963,0.8967,2161.0 +1698603000000,0.8968,0.897,0.8965,0.8966,6280.0 +1698603060000,0.8969,0.897,0.8966,0.897,4432.0 +1698603120000,0.8971,0.8973,0.8962,0.8962,4026.0 +1698603180000,0.8961,0.899,0.8953,0.8979,87146.0 +1698603240000,0.8977,0.898,0.8965,0.8965,3466.0 +1698603300000,0.8967,0.8972,0.8959,0.8972,5717.0 +1698603360000,0.897,0.897,0.8962,0.8967,5928.0 +1698603420000,0.8966,0.8966,0.8957,0.8966,8628.0 +1698603480000,0.8965,0.8966,0.8963,0.8965,1160.0 +1698603540000,0.8962,0.8964,0.8962,0.8964,2885.0 +1698603600000,0.8964,0.8964,0.8959,0.8959,4375.0 +1698603660000,0.8959,0.8961,0.8954,0.8961,3747.0 +1698603720000,0.8967,0.897,0.8966,0.897,616.0 +1698603780000,0.8967,0.897,0.8962,0.897,3258.0 +1698603840000,0.8965,0.8965,0.8958,0.8959,3812.0 +1698603900000,0.8961,0.8968,0.8955,0.8966,8151.0 +1698603960000,0.8964,0.8973,0.8961,0.8961,3973.0 +1698604020000,0.8962,0.8962,0.8939,0.8955,7729.0 +1698604080000,0.8958,0.8958,0.8953,0.8955,3464.0 +1698604140000,0.8952,0.8957,0.8951,0.8954,1217.0 +1698604200000,0.8951,0.896,0.8948,0.8958,11560.0 +1698604260000,0.8959,0.8959,0.8945,0.8945,10130.0 +1698604320000,0.8942,0.8943,0.8931,0.8931,4752.0 +1698604380000,0.8933,0.8933,0.8919,0.892,4495.0 +1698604440000,0.8921,0.8929,0.8916,0.8928,7187.0 +1698604500000,0.8927,0.8936,0.8921,0.8934,7892.0 +1698604560000,0.8933,0.8933,0.8916,0.8919,36523.0 +1698604620000,0.8917,0.892,0.8909,0.8909,9082.0 +1698604680000,0.8913,0.8914,0.883,0.8891,186895.0 +1698604740000,0.8892,0.8907,0.8892,0.8907,10924.0 +1698604800000,0.8907,0.8907,0.8898,0.8899,7345.0 +1698604860000,0.8898,0.8898,0.889,0.8896,8021.0 +1698604920000,0.8895,0.8895,0.887,0.8873,18166.0 +1698604980000,0.8875,0.8881,0.8875,0.8878,2377.0 +1698605040000,0.8878,0.8891,0.8858,0.8876,30446.0 +1698605100000,0.8876,0.8882,0.8872,0.8882,3871.0 +1698605160000,0.8885,0.8893,0.8881,0.889,20190.0 +1698605220000,0.8894,0.8898,0.8888,0.8891,11909.0 +1698605280000,0.8894,0.8898,0.8888,0.8894,7561.0 +1698605340000,0.8891,0.8894,0.8887,0.8887,12675.0 +1698605400000,0.8888,0.8889,0.8885,0.8887,3082.0 +1698605460000,0.8888,0.889,0.8885,0.8885,8996.0 +1698605520000,0.8883,0.8883,0.8879,0.8879,3540.0 +1698605580000,0.8879,0.8885,0.8879,0.888,4866.0 +1698605640000,0.8883,0.8883,0.8874,0.8875,2848.0 +1698605700000,0.8876,0.8886,0.8876,0.8885,6917.0 +1698605760000,0.8886,0.8889,0.8886,0.8889,643.0 +1698605820000,0.8887,0.8892,0.8887,0.8888,2138.0 +1698605880000,0.8889,0.8892,0.8889,0.8889,753.0 +1698605940000,0.8892,0.8895,0.8888,0.8888,757.0 +1698606000000,0.8884,0.89,0.8878,0.8878,17414.0 +1698606060000,0.8878,0.8889,0.8876,0.8889,1805.0 +1698606120000,0.8884,0.8884,0.8866,0.8871,2924.0 +1698606180000,0.8869,0.887,0.8851,0.8861,11737.0 +1698606240000,0.8862,0.8867,0.8859,0.886,3147.0 +1698606300000,0.8861,0.8871,0.8861,0.8868,2901.0 +1698606360000,0.8867,0.8867,0.8846,0.8862,12848.0 +1698606420000,0.8863,0.8867,0.886,0.8861,5754.0 +1698606480000,0.8865,0.8867,0.8861,0.8865,13340.0 +1698606540000,0.8867,0.8867,0.8856,0.8857,7910.0 +1698606600000,0.8857,0.8863,0.8855,0.8858,4186.0 +1698606660000,0.886,0.8861,0.8855,0.8855,4816.0 +1698606720000,0.8857,0.8861,0.885,0.886,5273.0 +1698606780000,0.8859,0.8859,0.8852,0.8852,5227.0 +1698606840000,0.8852,0.8859,0.8852,0.8858,4729.0 +1698606900000,0.8856,0.8856,0.8851,0.8853,3052.0 +1698606960000,0.8851,0.8851,0.8829,0.8844,22313.0 +1698607020000,0.8846,0.8847,0.8838,0.8838,2728.0 +1698607080000,0.8838,0.8838,0.8829,0.8833,2652.0 +1698607140000,0.8832,0.8839,0.8813,0.8823,22684.0 +1698607200000,0.8824,0.8827,0.8819,0.8825,5235.0 +1698607260000,0.8826,0.8835,0.8826,0.8835,4760.0 +1698607320000,0.8837,0.8838,0.8835,0.8837,3020.0 +1698607380000,0.8836,0.8841,0.8836,0.8841,7312.0 +1698607440000,0.8841,0.8842,0.8836,0.8837,16524.0 +1698607500000,0.8841,0.8841,0.8839,0.884,3870.0 +1698607560000,0.884,0.884,0.884,0.884,2391.0 +1698607620000,0.884,0.884,0.882,0.8825,19964.0 +1698607680000,0.8825,0.8829,0.8818,0.8829,5078.0 +1698607740000,0.8829,0.8829,0.8817,0.8823,6344.0 +1698607800000,0.8824,0.8831,0.8824,0.8827,4767.0 +1698607860000,0.8825,0.8845,0.8824,0.8843,8217.0 +1698607920000,0.8847,0.8856,0.8844,0.8853,3187.0 +1698607980000,0.8851,0.8851,0.884,0.8841,969.0 +1698608040000,0.8846,0.8864,0.8844,0.8861,5534.0 +1698608100000,0.8865,0.8873,0.8864,0.8873,8268.0 +1698608160000,0.8871,0.8879,0.8871,0.8876,7614.0 +1698608220000,0.8877,0.8883,0.8877,0.8883,11958.0 +1698608280000,0.8883,0.8888,0.8883,0.8887,3509.0 +1698608340000,0.8887,0.8892,0.8887,0.8892,1119.0 +1698608400000,0.8893,0.8894,0.8883,0.8883,27574.0 +1698608460000,0.8884,0.8894,0.8884,0.8894,2797.0 +1698608520000,0.8895,0.8901,0.8895,0.89,15499.0 +1698608580000,0.8901,0.8902,0.8896,0.89,6428.0 +1698608640000,0.89,0.8901,0.89,0.8901,3143.0 +1698608700000,0.8901,0.8906,0.8901,0.8903,4267.0 +1698608760000,0.8903,0.8903,0.8892,0.89,12130.0 +1698608820000,0.89,0.8902,0.8898,0.8901,5967.0 +1698608880000,0.8899,0.8899,0.8888,0.8889,6987.0 +1698608940000,0.889,0.889,0.8881,0.8881,527.0 +1698609000000,0.8882,0.8887,0.8871,0.8878,8626.0 +1698609060000,0.8879,0.8879,0.8871,0.8871,603.0 +1698609120000,0.8874,0.8879,0.887,0.8879,2933.0 +1698609180000,0.8879,0.8883,0.8873,0.8873,2238.0 +1698609240000,0.8881,0.8898,0.8876,0.8898,15268.0 +1698609300000,0.8898,0.8902,0.8892,0.8902,3740.0 +1698609360000,0.8902,0.8908,0.8894,0.8897,7784.0 +1698609420000,0.8898,0.89,0.8898,0.89,858.0 +1698609480000,0.8898,0.8898,0.8895,0.8896,1271.0 +1698609540000,0.8895,0.8896,0.8895,0.8896,264.0 +1698609600000,0.8897,0.8897,0.8888,0.8888,2036.0 +1698609660000,0.8889,0.8896,0.8888,0.8896,2542.0 +1698609720000,0.8896,0.8901,0.8893,0.8895,4586.0 +1698609780000,0.8895,0.8902,0.8895,0.8902,4937.0 +1698609840000,0.8902,0.8907,0.8902,0.8903,1289.0 +1698609900000,0.8905,0.8906,0.8903,0.8903,617.0 +1698609960000,0.8904,0.8915,0.8904,0.8915,2324.0 +1698610020000,0.8916,0.8921,0.8909,0.8915,5854.0 +1698610080000,0.8916,0.8916,0.891,0.8912,1431.0 +1698610140000,0.8912,0.8917,0.8908,0.8908,591.0 +1698610200000,0.8907,0.8908,0.8889,0.8892,2221.0 +1698610260000,0.8894,0.89,0.8893,0.89,965.0 +1698610320000,0.8901,0.8911,0.8892,0.8894,8878.0 +1698610380000,0.8898,0.8901,0.8898,0.89,211.0 +1698610440000,0.8901,0.8903,0.8896,0.8901,2324.0 +1698610500000,0.8903,0.8903,0.89,0.89,1120.0 +1698610560000,0.89,0.8906,0.89,0.8904,2500.0 +1698610620000,0.8903,0.8905,0.89,0.8902,1951.0 +1698610680000,0.8902,0.8902,0.8901,0.8901,232.0 +1698610740000,0.89,0.8901,0.89,0.8901,924.0 +1698610800000,0.8899,0.8902,0.8895,0.8895,788.0 +1698610860000,0.8893,0.8897,0.8886,0.8897,2046.0 +1698610920000,0.8897,0.8903,0.8897,0.8903,1441.0 +1698610980000,0.8902,0.8902,0.8897,0.8897,2234.0 +1698611040000,0.8898,0.8898,0.8897,0.8897,108.0 +1698611100000,0.8897,0.8897,0.8893,0.8893,308.0 +1698611160000,0.8892,0.8893,0.889,0.889,5525.0 +1698611220000,0.8885,0.8885,0.886,0.886,9879.0 +1698611280000,0.886,0.8862,0.8837,0.8845,19262.0 +1698611340000,0.8847,0.8854,0.8831,0.8846,15640.0 +1698611400000,0.8851,0.8857,0.8846,0.8855,5669.0 +1698611460000,0.8859,0.8882,0.8859,0.8879,2751.0 +1698611520000,0.888,0.8886,0.8876,0.8884,1883.0 +1698611580000,0.8885,0.889,0.8885,0.889,1399.0 +1698611640000,0.8889,0.89,0.8889,0.8899,2351.0 +1698611700000,0.89,0.8903,0.8898,0.8898,18405.0 +1698611760000,0.8898,0.8905,0.8898,0.8905,8528.0 +1698611820000,0.8905,0.8907,0.8903,0.8903,17230.0 +1698611880000,0.8903,0.891,0.8901,0.8909,18571.0 +1698611940000,0.8908,0.8908,0.8901,0.8904,3988.0 +1698612000000,0.8905,0.8928,0.8905,0.8926,37750.0 +1698612060000,0.8924,0.8924,0.8919,0.892,5710.0 +1698612120000,0.8921,0.8921,0.8918,0.892,5816.0 +1698612180000,0.892,0.8921,0.8917,0.8918,4630.0 +1698612240000,0.8918,0.892,0.8913,0.892,4824.0 +1698612300000,0.8923,0.8932,0.8918,0.8919,17860.0 +1698612360000,0.8925,0.8935,0.892,0.8933,3535.0 +1698612420000,0.8933,0.8934,0.8929,0.893,1481.0 +1698612480000,0.893,0.893,0.8923,0.8928,6722.0 +1698612540000,0.8929,0.8935,0.8929,0.8935,652.0 +1698612600000,0.8935,0.8935,0.89,0.8915,44564.0 +1698612660000,0.8916,0.892,0.8916,0.8917,1130.0 +1698612720000,0.8915,0.8915,0.8905,0.8905,3880.0 +1698612780000,0.8905,0.891,0.8897,0.8904,9288.0 +1698612840000,0.8908,0.8908,0.8907,0.8907,123.0 +1698612900000,0.8907,0.8916,0.8907,0.8915,978.0 +1698612960000,0.8914,0.8914,0.8907,0.8907,2065.0 +1698613020000,0.8907,0.8907,0.8905,0.8907,563.0 +1698613080000,0.8908,0.8908,0.8879,0.8901,62612.0 +1698613140000,0.8901,0.8902,0.8899,0.8899,3819.0 +1698613200000,0.89,0.893,0.8878,0.8895,84906.0 +1698613260000,0.8896,0.8904,0.8889,0.8889,3597.0 +1698613320000,0.8888,0.8889,0.8887,0.8887,681.0 +1698613380000,0.8888,0.8897,0.8888,0.8897,1464.0 +1698613440000,0.8894,0.8897,0.8892,0.8895,1524.0 +1698613500000,0.8894,0.8904,0.8893,0.8893,9111.0 +1698613560000,0.8892,0.8892,0.8888,0.889,393.0 +1698613620000,0.8891,0.8891,0.8886,0.889,4897.0 +1698613680000,0.8889,0.8898,0.8889,0.8898,1236.0 +1698613740000,0.89,0.8904,0.8893,0.8901,3679.0 +1698613800000,0.89,0.8906,0.89,0.8905,1704.0 +1698613860000,0.8904,0.8904,0.89,0.89,771.0 +1698613920000,0.89,0.8905,0.89,0.8904,1197.0 +1698613980000,0.8904,0.8913,0.8903,0.8913,701.0 +1698614040000,0.8913,0.8913,0.8893,0.8911,5384.0 +1698614100000,0.8914,0.8914,0.891,0.891,820.0 +1698614160000,0.8909,0.8915,0.8908,0.891,398.0 +1698614220000,0.8911,0.8913,0.8907,0.8907,1798.0 +1698614280000,0.89,0.89,0.8894,0.8894,1280.0 +1698614340000,0.8894,0.8896,0.8891,0.8891,626.0 +1698614400000,0.8896,0.8898,0.8892,0.8893,3715.0 +1698614460000,0.8895,0.8895,0.8892,0.8893,795.0 +1698614520000,0.889,0.8895,0.8887,0.8887,1797.0 +1698614580000,0.8887,0.8891,0.8884,0.8891,1923.0 +1698614640000,0.8891,0.8902,0.8891,0.8898,1388.0 +1698614700000,0.8899,0.8901,0.8896,0.8899,986.0 +1698614760000,0.89,0.8906,0.89,0.8906,1996.0 +1698614820000,0.8905,0.8905,0.8905,0.8905,68.0 +1698614880000,0.8906,0.891,0.8906,0.891,1036.0 +1698614940000,0.891,0.8916,0.891,0.8916,432.0 +1698615000000,0.8916,0.8919,0.8914,0.8917,1328.0 +1698615060000,0.8918,0.8931,0.8918,0.8928,7497.0 +1698615120000,0.8927,0.8934,0.8923,0.8932,6260.0 +1698615180000,0.893,0.8942,0.893,0.8941,12038.0 +1698615240000,0.8938,0.8942,0.8935,0.894,1398.0 +1698615300000,0.8941,0.8962,0.894,0.8955,20268.0 +1698615360000,0.8954,0.8959,0.8947,0.8953,12726.0 +1698615420000,0.8951,0.8956,0.8951,0.8956,4015.0 +1698615480000,0.8954,0.8957,0.8953,0.8953,16886.0 +1698615540000,0.8951,0.8951,0.8931,0.8941,13542.0 +1698615600000,0.8938,0.8939,0.8937,0.8939,616.0 +1698615660000,0.8938,0.8945,0.8938,0.8944,4485.0 +1698615720000,0.8945,0.895,0.8945,0.895,6294.0 +1698615780000,0.895,0.8955,0.8949,0.8955,6652.0 +1698615840000,0.8953,0.8954,0.8952,0.8954,680.0 +1698615900000,0.8954,0.8958,0.8954,0.8958,3487.0 +1698615960000,0.8958,0.8958,0.8957,0.8958,761.0 +1698616020000,0.8957,0.8958,0.8957,0.8958,1529.0 +1698616080000,0.8958,0.896,0.8958,0.8958,2036.0 +1698616140000,0.8959,0.8959,0.8944,0.8947,19076.0 +1698616200000,0.8947,0.8947,0.8947,0.8947,255.0 +1698616260000,0.8946,0.895,0.893,0.893,9591.0 +1698616320000,0.8928,0.8935,0.8927,0.8929,6517.0 +1698616380000,0.8929,0.8936,0.8927,0.8927,6985.0 +1698616440000,0.8928,0.8928,0.8915,0.8917,2027.0 +1698616500000,0.8919,0.8919,0.8909,0.8909,1329.0 +1698616560000,0.8911,0.8912,0.8911,0.8912,1559.0 +1698616620000,0.8913,0.8921,0.8913,0.8921,1739.0 +1698616680000,0.8922,0.8922,0.8888,0.8888,6509.0 +1698616740000,0.8886,0.8902,0.8878,0.8892,6458.0 +1698616800000,0.8895,0.8913,0.8895,0.8904,4725.0 +1698616860000,0.8909,0.8912,0.8905,0.8912,2025.0 +1698616920000,0.8912,0.893,0.8912,0.8927,4225.0 +1698616980000,0.893,0.8939,0.893,0.8939,2253.0 +1698617040000,0.8938,0.8941,0.8932,0.8934,5942.0 +1698617100000,0.8935,0.8944,0.8932,0.8942,6078.0 +1698617160000,0.8942,0.8949,0.8936,0.8949,4293.0 +1698617220000,0.8947,0.8951,0.8933,0.8935,3406.0 +1698617280000,0.8935,0.8939,0.8933,0.8939,699.0 +1698617340000,0.8938,0.8942,0.8938,0.8941,617.0 +1698617400000,0.8939,0.8947,0.8939,0.8943,797.0 +1698617460000,0.8946,0.8953,0.8925,0.8942,15187.0 +1698617520000,0.8941,0.8944,0.894,0.8944,765.0 +1698617580000,0.8943,0.8949,0.8943,0.8949,217.0 +1698617640000,0.8946,0.8953,0.8945,0.8953,3516.0 +1698617700000,0.8953,0.8962,0.8953,0.8958,1352.0 +1698617760000,0.8959,0.8965,0.8958,0.8965,2407.0 +1698617820000,0.8963,0.8968,0.8962,0.8964,1708.0 +1698617880000,0.8966,0.8977,0.8965,0.8972,4303.0 +1698617940000,0.8973,0.8981,0.8973,0.8981,2088.0 +1698618000000,0.8981,0.8981,0.8941,0.8958,38570.0 +1698618060000,0.8957,0.8957,0.8948,0.8948,1358.0 +1698618120000,0.8953,0.8963,0.8952,0.8961,3283.0 +1698618180000,0.8962,0.8965,0.8961,0.8961,8667.0 +1698618240000,0.8964,0.8967,0.8964,0.8967,290.0 +1698618300000,0.8967,0.8971,0.8964,0.897,1844.0 +1698618360000,0.8968,0.8971,0.8962,0.8963,2394.0 +1698618420000,0.8966,0.8968,0.8961,0.8968,1510.0 +1698618480000,0.8963,0.8969,0.8963,0.8967,408.0 +1698618540000,0.8968,0.8975,0.8968,0.8975,2704.0 +1698618600000,0.8975,0.8985,0.8974,0.8975,5055.0 +1698618660000,0.8976,0.8983,0.8973,0.8981,3897.0 +1698618720000,0.8982,0.8984,0.8977,0.8981,4358.0 +1698618780000,0.8979,0.8982,0.8979,0.8982,730.0 +1698618840000,0.8982,0.8982,0.8979,0.898,652.0 +1698618900000,0.8978,0.8988,0.8978,0.8987,2727.0 +1698618960000,0.8984,0.8994,0.8983,0.8994,4986.0 +1698619020000,0.8993,0.8998,0.8989,0.899,13693.0 +1698619080000,0.8992,0.9001,0.8991,0.8997,12877.0 +1698619140000,0.8993,0.9,0.8992,0.8998,4480.0 +1698619200000,0.8998,0.9002,0.8996,0.8999,2300.0 +1698619260000,0.8998,0.9003,0.8998,0.9001,11858.0 +1698619320000,0.9002,0.9005,0.8993,0.8995,19491.0 +1698619380000,0.8999,0.9003,0.8996,0.9001,2701.0 +1698619440000,0.9003,0.9005,0.9001,0.9005,1818.0 +1698619500000,0.9005,0.9009,0.9002,0.9007,10175.0 +1698619560000,0.9006,0.9006,0.8992,0.8993,10749.0 +1698619620000,0.8992,0.8996,0.8988,0.8994,8926.0 +1698619680000,0.8993,0.9013,0.8992,0.9008,7542.0 +1698619740000,0.9008,0.9013,0.9001,0.9013,10297.0 +1698619800000,0.9009,0.9016,0.9008,0.9012,5823.0 +1698619860000,0.9015,0.9015,0.9006,0.9006,1273.0 +1698619920000,0.9005,0.9008,0.8997,0.9003,7808.0 +1698619980000,0.9003,0.9003,0.8994,0.8994,13234.0 +1698620040000,0.8993,0.8993,0.898,0.8983,6392.0 +1698620100000,0.8981,0.8981,0.8962,0.8969,29106.0 +1698620160000,0.897,0.8972,0.8962,0.8962,1674.0 +1698620220000,0.8964,0.8966,0.896,0.896,1208.0 +1698620280000,0.896,0.8966,0.896,0.8965,1928.0 +1698620340000,0.8964,0.8969,0.8963,0.8967,1479.0 +1698620400000,0.8969,0.898,0.8964,0.8966,5391.0 +1698620460000,0.8965,0.8965,0.8946,0.8953,3564.0 +1698620520000,0.8955,0.897,0.8954,0.8969,1674.0 +1698620580000,0.8969,0.8969,0.896,0.8963,1985.0 +1698620640000,0.8963,0.8965,0.8959,0.8961,1024.0 +1698620700000,0.896,0.8964,0.8955,0.8962,9720.0 +1698620760000,0.8962,0.8962,0.8952,0.8955,9049.0 +1698620820000,0.8954,0.8954,0.8935,0.8935,9884.0 +1698620880000,0.8934,0.8941,0.8934,0.8941,7379.0 +1698620940000,0.8942,0.8942,0.8938,0.8941,519.0 +1698621000000,0.8939,0.8944,0.8939,0.8944,607.0 +1698621060000,0.8945,0.8947,0.8942,0.8942,4107.0 +1698621120000,0.8941,0.8943,0.8927,0.893,3348.0 +1698621180000,0.8932,0.8932,0.8925,0.8925,5094.0 +1698621240000,0.8923,0.8923,0.8915,0.8922,1446.0 +1698621300000,0.8922,0.8931,0.8922,0.8931,1512.0 +1698621360000,0.8933,0.8933,0.8922,0.8925,6411.0 +1698621420000,0.8929,0.8936,0.8928,0.8933,6347.0 +1698621480000,0.8933,0.8937,0.8923,0.8927,3832.0 +1698621540000,0.8927,0.8935,0.8927,0.893,2412.0 +1698621600000,0.893,0.893,0.8916,0.8917,2866.0 +1698621660000,0.8916,0.8917,0.8908,0.8914,2764.0 +1698621720000,0.8913,0.8914,0.891,0.891,1665.0 +1698621780000,0.8909,0.8909,0.8904,0.8904,633.0 +1698621840000,0.8909,0.8909,0.89,0.8904,2973.0 +1698621900000,0.8905,0.8907,0.89,0.8906,545.0 +1698621960000,0.8908,0.8911,0.8908,0.8908,520.0 +1698622020000,0.8908,0.8919,0.8908,0.8917,11611.0 +1698622080000,0.8916,0.8916,0.8913,0.8915,1256.0 +1698622140000,0.8915,0.892,0.8913,0.8913,1015.0 +1698622200000,0.8911,0.8916,0.8905,0.8914,5264.0 +1698622260000,0.8912,0.8912,0.8909,0.8911,783.0 +1698622320000,0.8908,0.8908,0.8903,0.8905,1556.0 +1698622380000,0.8907,0.8924,0.8907,0.8923,4276.0 +1698622440000,0.8922,0.8923,0.892,0.892,1734.0 +1698622500000,0.8921,0.8925,0.892,0.8924,4724.0 +1698622560000,0.8923,0.8923,0.8906,0.8913,24274.0 +1698622620000,0.8913,0.8917,0.8913,0.8917,2654.0 +1698622680000,0.8917,0.892,0.8912,0.8917,12068.0 +1698622740000,0.8917,0.8918,0.8914,0.8915,7299.0 +1698622800000,0.8916,0.892,0.8916,0.8917,1977.0 +1698622860000,0.8917,0.8919,0.8903,0.8915,22693.0 +1698622920000,0.8915,0.8923,0.8915,0.8923,6224.0 +1698622980000,0.8922,0.8926,0.8918,0.8923,3086.0 +1698623040000,0.8925,0.8927,0.892,0.8923,1253.0 +1698623100000,0.8924,0.8928,0.8922,0.8922,3706.0 +1698623160000,0.8922,0.8922,0.8906,0.891,17489.0 +1698623220000,0.891,0.891,0.8901,0.8906,3424.0 +1698623280000,0.8905,0.8906,0.8895,0.8895,2564.0 +1698623340000,0.8895,0.8895,0.8882,0.8891,5843.0 +1698623400000,0.8891,0.8901,0.889,0.8896,6049.0 +1698623460000,0.8902,0.8912,0.8902,0.891,1942.0 +1698623520000,0.8911,0.8918,0.8906,0.8916,3017.0 +1698623580000,0.8914,0.8923,0.8914,0.8923,3123.0 +1698623640000,0.8919,0.8922,0.8914,0.8914,2616.0 +1698623700000,0.8916,0.8921,0.8915,0.8921,388.0 +1698623760000,0.8922,0.8928,0.8916,0.8922,6908.0 +1698623820000,0.892,0.8934,0.892,0.8933,759.0 +1698623880000,0.8931,0.8936,0.8929,0.8929,2834.0 +1698623940000,0.893,0.8938,0.893,0.8936,3162.0 +1698624000000,0.8936,0.8956,0.8936,0.8949,5685.0 +1698624060000,0.8952,0.8952,0.8936,0.8938,4658.0 +1698624120000,0.8938,0.8953,0.8938,0.8953,3048.0 +1698624180000,0.8951,0.8957,0.8951,0.8953,1642.0 +1698624240000,0.8953,0.8953,0.8932,0.8938,9771.0 +1698624300000,0.8938,0.894,0.893,0.8932,7014.0 +1698624360000,0.8932,0.8936,0.8929,0.8936,6176.0 +1698624420000,0.8938,0.8949,0.8936,0.8949,4740.0 +1698624480000,0.8954,0.8958,0.8954,0.8957,2978.0 +1698624540000,0.8954,0.8957,0.8946,0.8951,7146.0 +1698624600000,0.8951,0.8951,0.8944,0.8949,3031.0 +1698624660000,0.8947,0.8947,0.8931,0.8937,1834.0 +1698624720000,0.8936,0.8937,0.8931,0.8937,2310.0 +1698624780000,0.8934,0.8935,0.8933,0.8935,992.0 +1698624840000,0.8936,0.8938,0.8935,0.8935,676.0 +1698624900000,0.8933,0.8947,0.8927,0.8938,5586.0 +1698624960000,0.8943,0.8943,0.8935,0.8938,1081.0 +1698625020000,0.8938,0.8939,0.8933,0.8933,827.0 +1698625080000,0.8931,0.8942,0.8926,0.894,6423.0 +1698625140000,0.8937,0.8937,0.8924,0.8924,1159.0 +1698625200000,0.8923,0.8933,0.8923,0.8933,1404.0 +1698625260000,0.8932,0.8935,0.893,0.8933,3027.0 +1698625320000,0.8933,0.8941,0.8933,0.8941,6641.0 +1698625380000,0.8942,0.8944,0.8939,0.8944,826.0 +1698625440000,0.8941,0.8946,0.894,0.8946,1367.0 +1698625500000,0.8948,0.8949,0.8939,0.8943,6366.0 +1698625560000,0.8943,0.8943,0.893,0.893,3430.0 +1698625620000,0.8929,0.8933,0.8919,0.8924,16875.0 +1698625680000,0.8924,0.8924,0.8911,0.8911,1294.0 +1698625740000,0.891,0.891,0.8863,0.8882,67631.0 +1698625800000,0.8882,0.8889,0.8876,0.8876,6645.0 +1698625860000,0.8874,0.8877,0.8867,0.8877,6449.0 +1698625920000,0.8876,0.8876,0.8848,0.8872,31684.0 +1698625980000,0.8873,0.8876,0.8871,0.8871,17480.0 +1698626040000,0.8871,0.8871,0.8863,0.8863,11207.0 +1698626100000,0.8864,0.8871,0.8833,0.8851,41930.0 +1698626160000,0.8848,0.8854,0.8844,0.8851,11156.0 +1698626220000,0.8852,0.8854,0.8849,0.8852,9052.0 +1698626280000,0.8852,0.8863,0.885,0.8855,25221.0 +1698626340000,0.8854,0.8859,0.885,0.8853,12139.0 +1698626400000,0.8856,0.8868,0.8856,0.8867,11946.0 +1698626460000,0.8865,0.8874,0.8861,0.8872,12446.0 +1698626520000,0.8874,0.8877,0.8871,0.8872,8151.0 +1698626580000,0.8875,0.8878,0.8872,0.8877,8328.0 +1698626640000,0.8877,0.888,0.8877,0.888,6450.0 +1698626700000,0.8879,0.888,0.8871,0.8874,10473.0 +1698626760000,0.8872,0.8875,0.8872,0.8875,2932.0 +1698626820000,0.8874,0.8875,0.8872,0.8872,495.0 +1698626880000,0.8874,0.8881,0.8861,0.8869,21587.0 +1698626940000,0.8871,0.888,0.8871,0.8879,1940.0 +1698627000000,0.8878,0.89,0.8878,0.89,9593.0 +1698627060000,0.8899,0.8899,0.8888,0.8888,2924.0 +1698627120000,0.8889,0.8893,0.8889,0.8893,164.0 +1698627180000,0.8894,0.8901,0.8885,0.8901,5376.0 +1698627240000,0.89,0.8904,0.8896,0.8904,2271.0 +1698627300000,0.8906,0.8907,0.8902,0.8907,1747.0 +1698627360000,0.8909,0.8913,0.8908,0.8911,6739.0 +1698627420000,0.8911,0.8911,0.8902,0.8906,3831.0 +1698627480000,0.8905,0.891,0.8905,0.8907,2216.0 +1698627540000,0.8909,0.8915,0.8908,0.8911,6367.0 +1698627600000,0.8912,0.8926,0.8912,0.8914,7168.0 +1698627660000,0.8914,0.8924,0.8912,0.8915,5841.0 +1698627720000,0.8913,0.8923,0.8905,0.8923,4374.0 +1698627780000,0.8923,0.8944,0.8923,0.894,4452.0 +1698627840000,0.8946,0.8948,0.8937,0.8939,4928.0 +1698627900000,0.8936,0.8946,0.8936,0.8936,3267.0 +1698627960000,0.8936,0.8943,0.8932,0.8943,9985.0 +1698628020000,0.8943,0.8954,0.8939,0.895,3839.0 +1698628080000,0.8952,0.896,0.895,0.896,2392.0 +1698628140000,0.8961,0.8961,0.895,0.8954,4841.0 +1698628200000,0.8955,0.8959,0.8951,0.8957,3459.0 +1698628260000,0.8954,0.8961,0.8951,0.8961,2817.0 +1698628320000,0.8953,0.8953,0.895,0.8952,956.0 +1698628380000,0.8952,0.8954,0.895,0.8953,1115.0 +1698628440000,0.8952,0.8952,0.8941,0.895,8880.0 +1698628500000,0.895,0.895,0.8948,0.8948,569.0 +1698628560000,0.8948,0.895,0.8943,0.895,1787.0 +1698628620000,0.8951,0.8952,0.895,0.895,205.0 +1698628680000,0.895,0.8953,0.8946,0.895,2906.0 +1698628740000,0.8948,0.8949,0.8948,0.8948,2926.0 +1698628800000,0.8948,0.8952,0.8948,0.8949,2778.0 +1698628860000,0.8949,0.895,0.8946,0.8946,3193.0 +1698628920000,0.8945,0.8945,0.8941,0.8941,1580.0 +1698628980000,0.8943,0.8943,0.8943,0.8943,773.0 +1698629040000,0.8944,0.895,0.8944,0.895,1424.0 +1698629100000,0.8951,0.8963,0.895,0.8961,13492.0 +1698629160000,0.8961,0.8965,0.8959,0.8963,6701.0 +1698629220000,0.8965,0.8965,0.8965,0.8965,66.0 +1698629280000,0.8966,0.8972,0.8964,0.8965,3489.0 +1698629340000,0.8963,0.8963,0.8947,0.8947,7388.0 +1698629400000,0.8944,0.8945,0.8937,0.8944,8577.0 +1698629460000,0.8939,0.8939,0.8913,0.8915,2535.0 +1698629520000,0.8914,0.8941,0.8914,0.8941,2816.0 +1698629580000,0.8944,0.8945,0.8929,0.8929,2515.0 +1698629640000,0.8936,0.8952,0.8936,0.8951,3223.0 +1698629700000,0.8951,0.8951,0.8948,0.8949,511.0 +1698629760000,0.8947,0.8949,0.8942,0.8947,2504.0 +1698629820000,0.8947,0.8947,0.8945,0.8947,213.0 +1698629880000,0.8948,0.8954,0.8948,0.8954,6232.0 +1698629940000,0.8954,0.8954,0.8944,0.8945,5306.0 +1698630000000,0.8944,0.8958,0.8944,0.8955,5564.0 +1698630060000,0.8955,0.8957,0.8953,0.8957,286.0 +1698630120000,0.8952,0.8959,0.8948,0.8955,6558.0 +1698630180000,0.8955,0.8957,0.8953,0.8953,126.0 +1698630240000,0.895,0.8953,0.895,0.8951,782.0 +1698630300000,0.8952,0.8968,0.8946,0.8964,4571.0 +1698630360000,0.8967,0.8973,0.8944,0.8944,5647.0 +1698630420000,0.895,0.8969,0.895,0.8969,1461.0 +1698630480000,0.8963,0.8968,0.8954,0.8968,1323.0 +1698630540000,0.8969,0.8974,0.8959,0.8966,7995.0 +1698630600000,0.8966,0.8966,0.8944,0.8944,2060.0 +1698630660000,0.8947,0.8948,0.894,0.8946,4031.0 +1698630720000,0.8946,0.8951,0.8939,0.8951,9914.0 +1698630780000,0.8953,0.8955,0.8948,0.8948,4535.0 +1698630840000,0.8947,0.8952,0.8945,0.8947,3285.0 +1698630900000,0.8947,0.8951,0.8944,0.895,2640.0 +1698630960000,0.8947,0.8951,0.8947,0.8951,4554.0 +1698631020000,0.8948,0.8949,0.8947,0.8949,722.0 +1698631080000,0.8948,0.8949,0.8936,0.8936,14377.0 +1698631140000,0.8939,0.8939,0.8935,0.8935,614.0 +1698631200000,0.8931,0.8933,0.8894,0.8897,7979.0 +1698631260000,0.8896,0.8921,0.8879,0.8921,37297.0 +1698631320000,0.8919,0.8925,0.8896,0.8908,53422.0 +1698631380000,0.8909,0.8921,0.8907,0.8911,8533.0 +1698631440000,0.8918,0.8929,0.8917,0.8927,5071.0 +1698631500000,0.8924,0.8935,0.8921,0.8926,6880.0 +1698631560000,0.8926,0.8931,0.8918,0.8931,7146.0 +1698631620000,0.8932,0.8939,0.8932,0.8934,4952.0 +1698631680000,0.8933,0.8942,0.8933,0.8942,4026.0 +1698631740000,0.894,0.8959,0.894,0.8948,33129.0 +1698631800000,0.8948,0.896,0.8946,0.8957,9798.0 +1698631860000,0.8955,0.8964,0.8953,0.8964,814.0 +1698631920000,0.8963,0.8995,0.8954,0.8982,114780.0 +1698631980000,0.8982,0.8985,0.8966,0.897,9128.0 +1698632040000,0.8968,0.8968,0.8957,0.8957,7702.0 +1698632100000,0.8957,0.8957,0.895,0.8954,12552.0 +1698632160000,0.8955,0.8955,0.8944,0.895,5945.0 +1698632220000,0.8947,0.8949,0.8943,0.8946,3715.0 +1698632280000,0.8944,0.8949,0.8943,0.8949,1998.0 +1698632340000,0.8949,0.8954,0.8947,0.8947,2809.0 +1698632400000,0.8947,0.8947,0.8934,0.8936,2109.0 +1698632460000,0.8934,0.8942,0.8932,0.8932,3622.0 +1698632520000,0.8934,0.8939,0.8931,0.8931,4053.0 +1698632580000,0.8932,0.8943,0.8932,0.8943,3928.0 +1698632640000,0.8944,0.8944,0.8932,0.8932,1228.0 +1698632700000,0.8934,0.8936,0.8933,0.8936,898.0 +1698632760000,0.8933,0.8933,0.8909,0.8912,3807.0 +1698632820000,0.891,0.8924,0.891,0.8924,5687.0 +1698632880000,0.8924,0.8926,0.8908,0.8916,2062.0 +1698632940000,0.8915,0.8915,0.8902,0.8903,13436.0 +1698633000000,0.8902,0.8917,0.8896,0.8905,13306.0 +1698633060000,0.8912,0.8918,0.8907,0.891,4129.0 +1698633120000,0.8905,0.8905,0.8897,0.8897,3190.0 +1698633180000,0.8895,0.8901,0.8891,0.8895,4819.0 +1698633240000,0.8896,0.8902,0.8896,0.8902,2140.0 +1698633300000,0.8903,0.8921,0.8903,0.8921,4631.0 +1698633360000,0.8925,0.8931,0.8924,0.8924,2473.0 +1698633420000,0.8921,0.8923,0.8918,0.8918,540.0 +1698633480000,0.8918,0.892,0.8918,0.892,2222.0 +1698633540000,0.8918,0.8918,0.8909,0.8911,3285.0 +1698633600000,0.8912,0.8912,0.8897,0.8899,5261.0 +1698633660000,0.8898,0.8898,0.8891,0.8891,3374.0 +1698633720000,0.889,0.8894,0.8886,0.8889,6726.0 +1698633780000,0.8888,0.8889,0.8871,0.8882,9529.0 +1698633840000,0.8879,0.8879,0.8867,0.8876,7752.0 +1698633900000,0.888,0.8882,0.8874,0.8875,3128.0 +1698633960000,0.8879,0.89,0.8879,0.8895,14647.0 +1698634020000,0.8898,0.8914,0.8898,0.8914,812.0 +1698634080000,0.8914,0.8914,0.8908,0.891,2008.0 +1698634140000,0.8911,0.8911,0.8907,0.891,268.0 +1698634200000,0.891,0.8911,0.8903,0.891,8591.0 +1698634260000,0.8908,0.8909,0.8903,0.8908,2201.0 +1698634320000,0.8911,0.8911,0.8904,0.8907,2915.0 +1698634380000,0.8907,0.8907,0.8903,0.8904,1277.0 +1698634440000,0.8904,0.8906,0.8895,0.8895,4048.0 +1698634500000,0.8894,0.8905,0.8889,0.8897,2020.0 +1698634560000,0.8896,0.8897,0.8889,0.8895,4174.0 +1698634620000,0.889,0.8898,0.889,0.8898,397.0 +1698634680000,0.8894,0.8894,0.889,0.889,1419.0 +1698634740000,0.8888,0.8893,0.8888,0.8892,498.0 +1698634800000,0.889,0.8898,0.8887,0.8893,5882.0 +1698634860000,0.8894,0.8896,0.8883,0.8883,2643.0 +1698634920000,0.8882,0.8884,0.8869,0.8882,4976.0 +1698634980000,0.8886,0.8886,0.8876,0.8876,649.0 +1698635040000,0.8879,0.8886,0.8873,0.8886,2521.0 +1698635100000,0.8886,0.8897,0.8886,0.8894,1359.0 +1698635160000,0.8892,0.8892,0.888,0.8883,531.0 +1698635220000,0.8878,0.8879,0.887,0.887,1240.0 +1698635280000,0.8871,0.8874,0.8871,0.8874,377.0 +1698635340000,0.8871,0.8876,0.8869,0.8872,2070.0 +1698635400000,0.8872,0.8885,0.8862,0.8884,7777.0 +1698635460000,0.8892,0.89,0.8886,0.8886,1220.0 +1698635520000,0.8882,0.8889,0.8876,0.8888,841.0 +1698635580000,0.8884,0.889,0.8881,0.889,264.0 +1698635640000,0.8895,0.8896,0.8893,0.8893,481.0 +1698635700000,0.8895,0.8901,0.8892,0.8892,1496.0 +1698635760000,0.8891,0.8893,0.8882,0.8893,1136.0 +1698635820000,0.8896,0.8901,0.8896,0.8901,399.0 +1698635880000,0.8899,0.8899,0.8891,0.8896,485.0 +1698635940000,0.8898,0.8903,0.8898,0.8903,391.0 +1698636000000,0.8903,0.8907,0.89,0.89,7334.0 +1698636060000,0.8901,0.8906,0.8901,0.8904,1586.0 +1698636120000,0.89,0.89,0.8895,0.8899,439.0 +1698636180000,0.8899,0.8902,0.8898,0.8902,82.0 +1698636240000,0.8901,0.8901,0.8897,0.8898,337.0 +1698636300000,0.8897,0.8899,0.8892,0.8894,1957.0 +1698636360000,0.8891,0.8891,0.8875,0.8878,3792.0 +1698636420000,0.8877,0.8881,0.8871,0.8874,5609.0 +1698636480000,0.8872,0.8872,0.8864,0.8866,1519.0 +1698636540000,0.8864,0.8873,0.8864,0.887,1921.0 +1698636600000,0.8872,0.8874,0.8851,0.8851,3036.0 +1698636660000,0.8853,0.8853,0.8848,0.8853,5579.0 +1698636720000,0.8852,0.886,0.8852,0.8858,5082.0 +1698636780000,0.886,0.8874,0.886,0.887,2417.0 +1698636840000,0.8872,0.8878,0.8867,0.8878,2654.0 +1698636900000,0.8879,0.8892,0.8879,0.8892,1127.0 +1698636960000,0.889,0.8902,0.8888,0.8899,6760.0 +1698637020000,0.8898,0.8904,0.8894,0.8904,2582.0 +1698637080000,0.8904,0.8907,0.8904,0.8905,2960.0 +1698637140000,0.8906,0.8906,0.8894,0.8894,2713.0 +1698637200000,0.8893,0.8896,0.8884,0.8889,1504.0 +1698637260000,0.8887,0.8887,0.8884,0.8885,1014.0 +1698637320000,0.8886,0.8887,0.8882,0.8882,448.0 +1698637380000,0.8884,0.8895,0.8884,0.8895,1841.0 +1698637440000,0.889,0.8893,0.8889,0.889,2596.0 +1698637500000,0.889,0.8897,0.8886,0.8896,5162.0 +1698637560000,0.8895,0.8904,0.8895,0.8899,2695.0 +1698637620000,0.8899,0.8905,0.8893,0.8905,1039.0 +1698637680000,0.8909,0.8909,0.8904,0.8904,1042.0 +1698637740000,0.89,0.8907,0.8893,0.8894,1063.0 +1698637800000,0.8893,0.8899,0.8893,0.8893,626.0 +1698637860000,0.8893,0.8893,0.8888,0.8892,560.0 +1698637920000,0.8886,0.8886,0.8867,0.8867,1440.0 +1698637980000,0.8868,0.8881,0.8868,0.8877,2335.0 +1698638040000,0.888,0.8882,0.8875,0.8879,1389.0 +1698638100000,0.8879,0.8881,0.8879,0.888,215.0 +1698638160000,0.8878,0.8878,0.8871,0.8871,2792.0 +1698638220000,0.8871,0.8873,0.887,0.8873,350.0 +1698638280000,0.8875,0.8884,0.8875,0.8883,1920.0 +1698638340000,0.8881,0.8881,0.8872,0.8876,513.0 +1698638400000,0.8876,0.8879,0.8867,0.8868,9636.0 +1698638460000,0.8869,0.8871,0.8863,0.8863,6996.0 +1698638520000,0.8863,0.887,0.8862,0.8863,2882.0 +1698638580000,0.8866,0.8875,0.8863,0.8868,3669.0 +1698638640000,0.8873,0.8884,0.8873,0.8884,7175.0 +1698638700000,0.8883,0.8893,0.8877,0.8893,8679.0 +1698638760000,0.889,0.8895,0.8888,0.8894,2988.0 +1698638820000,0.8895,0.8912,0.8895,0.8906,8307.0 +1698638880000,0.8909,0.8917,0.8903,0.8912,6579.0 +1698638940000,0.8911,0.8915,0.8907,0.8915,1356.0 +1698639000000,0.8914,0.8919,0.8908,0.8908,4445.0 +1698639060000,0.8908,0.8908,0.8908,0.8908,41.0 +1698639120000,0.891,0.8914,0.891,0.8912,451.0 +1698639180000,0.891,0.8914,0.891,0.8913,2516.0 +1698639240000,0.8914,0.8919,0.8913,0.8919,2938.0 +1698639300000,0.8918,0.8918,0.8915,0.8915,2518.0 +1698639360000,0.8918,0.8931,0.8918,0.8931,3251.0 +1698639420000,0.8931,0.894,0.893,0.894,2883.0 +1698639480000,0.8939,0.8944,0.8937,0.8944,1465.0 +1698639540000,0.8942,0.8942,0.8936,0.8937,2266.0 +1698639600000,0.8936,0.8936,0.8923,0.8926,4185.0 +1698639660000,0.8924,0.8933,0.8924,0.8925,6404.0 +1698639720000,0.8926,0.8927,0.8925,0.8927,1343.0 +1698639780000,0.8922,0.8932,0.8922,0.8927,6078.0 +1698639840000,0.8924,0.8938,0.8924,0.8937,722.0 +1698639900000,0.8936,0.8938,0.8932,0.8937,2118.0 +1698639960000,0.8936,0.8939,0.8936,0.8937,544.0 +1698640020000,0.8937,0.8941,0.8936,0.8941,6564.0 +1698640080000,0.8943,0.8949,0.8943,0.8949,1061.0 +1698640140000,0.8947,0.8953,0.8946,0.895,14048.0 +1698640200000,0.8951,0.8952,0.8949,0.8949,5455.0 +1698640260000,0.8949,0.8955,0.8945,0.8952,6672.0 +1698640320000,0.8949,0.8953,0.8947,0.8948,1335.0 +1698640380000,0.895,0.8953,0.8948,0.8948,295.0 +1698640440000,0.8949,0.8954,0.8949,0.8954,511.0 +1698640500000,0.8951,0.8953,0.8951,0.8953,275.0 +1698640560000,0.8955,0.8963,0.8955,0.896,5108.0 +1698640620000,0.8959,0.8962,0.8957,0.896,2898.0 +1698640680000,0.8961,0.8963,0.896,0.896,2122.0 +1698640740000,0.8963,0.8964,0.8961,0.8961,530.0 +1698640800000,0.8961,0.8968,0.8961,0.8963,3599.0 +1698640860000,0.8966,0.897,0.8964,0.8966,2665.0 +1698640920000,0.8969,0.8973,0.8969,0.8973,427.0 +1698640980000,0.8972,0.8974,0.8971,0.8971,465.0 +1698641040000,0.8971,0.8973,0.8971,0.8973,11478.0 +1698641100000,0.8972,0.8972,0.8964,0.8971,4489.0 +1698641160000,0.8971,0.8972,0.8955,0.8955,6548.0 +1698641220000,0.8953,0.8955,0.8953,0.8955,1907.0 +1698641280000,0.896,0.8967,0.896,0.8964,2446.0 +1698641340000,0.8966,0.8974,0.8966,0.8973,3680.0 +1698641400000,0.8972,0.8973,0.8969,0.8972,269.0 +1698641460000,0.8971,0.8971,0.8964,0.8964,1098.0 +1698641520000,0.8964,0.8966,0.8964,0.8965,2461.0 +1698641580000,0.8963,0.8965,0.8963,0.8963,2953.0 +1698641640000,0.896,0.896,0.8949,0.8949,11502.0 +1698641700000,0.8949,0.8952,0.8943,0.8943,1290.0 +1698641760000,0.8943,0.8943,0.8935,0.8941,3690.0 +1698641820000,0.8944,0.8944,0.894,0.894,204.0 +1698641880000,0.8943,0.8946,0.8942,0.8946,241.0 +1698641940000,0.8945,0.8945,0.8942,0.8944,1030.0 +1698642000000,0.8944,0.8951,0.8942,0.8948,4382.0 +1698642060000,0.8944,0.8947,0.8943,0.8943,955.0 +1698642120000,0.8946,0.8949,0.8944,0.8949,2119.0 +1698642180000,0.8948,0.896,0.8947,0.896,2213.0 +1698642240000,0.8956,0.8958,0.8951,0.8952,5976.0 +1698642300000,0.8949,0.8969,0.8948,0.8967,26281.0 +1698642360000,0.8967,0.897,0.8959,0.8959,6117.0 +1698642420000,0.8962,0.8963,0.8947,0.8947,3851.0 +1698642480000,0.8946,0.8946,0.894,0.8944,2439.0 +1698642540000,0.8947,0.8954,0.8939,0.8939,2953.0 +1698642600000,0.8939,0.8939,0.8929,0.8929,3665.0 +1698642660000,0.8929,0.8939,0.8929,0.8934,4962.0 +1698642720000,0.8933,0.8935,0.8926,0.8926,659.0 +1698642780000,0.8926,0.8938,0.8918,0.8938,22735.0 +1698642840000,0.8938,0.8938,0.8921,0.8922,2837.0 +1698642900000,0.8923,0.8924,0.892,0.8924,3018.0 +1698642960000,0.8922,0.8922,0.8908,0.8908,8419.0 +1698643020000,0.8908,0.8913,0.8905,0.8913,4714.0 +1698643080000,0.891,0.8921,0.8908,0.8914,4891.0 +1698643140000,0.8912,0.8918,0.8908,0.8912,17042.0 +1698643200000,0.8911,0.8911,0.8901,0.8901,1222.0 +1698643260000,0.8901,0.8901,0.8897,0.8899,1060.0 +1698643320000,0.8901,0.891,0.89,0.8902,27602.0 +1698643380000,0.8903,0.8903,0.8866,0.8874,133092.0 +1698643440000,0.8877,0.8881,0.8865,0.8866,11487.0 +1698643500000,0.887,0.8878,0.8863,0.8864,8555.0 +1698643560000,0.8861,0.8861,0.8817,0.8843,109081.0 +1698643620000,0.8845,0.8845,0.8832,0.8832,17875.0 +1698643680000,0.8828,0.8834,0.8825,0.8834,11301.0 +1698643740000,0.8834,0.885,0.8833,0.8846,13275.0 +1698643800000,0.8847,0.8856,0.8847,0.8856,8573.0 +1698643860000,0.8853,0.8853,0.885,0.8852,3578.0 +1698643920000,0.885,0.8857,0.885,0.8852,12103.0 +1698643980000,0.8851,0.8857,0.8795,0.8811,169992.0 +1698644040000,0.8814,0.8821,0.8814,0.8821,2493.0 +1698644100000,0.882,0.8834,0.8811,0.8829,28882.0 +1698644160000,0.8828,0.8831,0.8825,0.8828,22940.0 +1698644220000,0.8828,0.8828,0.8826,0.8826,5971.0 +1698644280000,0.8826,0.8832,0.8826,0.8828,18894.0 +1698644340000,0.8828,0.8828,0.8825,0.8827,6724.0 +1698644400000,0.8826,0.8828,0.8823,0.8825,2044.0 +1698644460000,0.8825,0.8825,0.8815,0.8815,3893.0 +1698644520000,0.8813,0.882,0.8812,0.8815,3483.0 +1698644580000,0.8817,0.882,0.8817,0.882,4062.0 +1698644640000,0.8823,0.8826,0.8821,0.8821,1017.0 +1698644700000,0.8823,0.8829,0.8823,0.8828,4714.0 +1698644760000,0.8832,0.8838,0.8832,0.8838,933.0 +1698644820000,0.8836,0.8836,0.8828,0.8828,3193.0 +1698644880000,0.8826,0.8826,0.8813,0.8813,12006.0 +1698644940000,0.8813,0.8813,0.8793,0.8803,7801.0 +1698645000000,0.8802,0.8808,0.8795,0.8795,2316.0 +1698645060000,0.8796,0.8798,0.8759,0.8791,89051.0 +1698645120000,0.8793,0.8805,0.8791,0.88,14774.0 +1698645180000,0.8799,0.8803,0.8791,0.8801,5564.0 +1698645240000,0.8801,0.8807,0.8801,0.8803,5481.0 +1698645300000,0.8806,0.8809,0.8805,0.8809,7270.0 +1698645360000,0.8809,0.8813,0.8808,0.8811,5383.0 +1698645420000,0.881,0.8811,0.8806,0.8807,3784.0 +1698645480000,0.8808,0.8812,0.8797,0.8801,8822.0 +1698645540000,0.8798,0.8806,0.8797,0.8804,1783.0 +1698645600000,0.8806,0.8815,0.8803,0.8815,10766.0 +1698645660000,0.8813,0.883,0.8812,0.8825,14820.0 +1698645720000,0.8824,0.8824,0.8811,0.8811,6568.0 +1698645780000,0.8811,0.8817,0.881,0.8817,3094.0 +1698645840000,0.8817,0.8817,0.8806,0.881,2053.0 +1698645900000,0.881,0.8819,0.8807,0.8808,30955.0 +1698645960000,0.881,0.8811,0.8799,0.8805,15464.0 +1698646020000,0.8806,0.8814,0.8804,0.8804,16508.0 +1698646080000,0.8794,0.8804,0.8786,0.8793,49615.0 +1698646140000,0.8796,0.8806,0.8795,0.8795,12003.0 +1698646200000,0.8793,0.8793,0.8755,0.8772,112233.0 +1698646260000,0.8774,0.8784,0.8744,0.8767,87368.0 +1698646320000,0.8767,0.8774,0.8755,0.8761,15143.0 +1698646380000,0.8759,0.8785,0.8758,0.8783,12369.0 +1698646440000,0.8784,0.8799,0.8784,0.8799,13214.0 +1698646500000,0.8798,0.8817,0.8796,0.8816,16665.0 +1698646560000,0.8816,0.8823,0.8813,0.882,4908.0 +1698646620000,0.8818,0.8819,0.8812,0.8815,3289.0 +1698646680000,0.8815,0.8849,0.8815,0.8846,108300.0 +1698646740000,0.8845,0.8854,0.8842,0.8852,6977.0 +1698646800000,0.8853,0.8863,0.8848,0.8861,16083.0 +1698646860000,0.8861,0.8862,0.8852,0.8852,16910.0 +1698646920000,0.8854,0.8868,0.8854,0.8864,5502.0 +1698646980000,0.8862,0.8867,0.8859,0.8867,5871.0 +1698647040000,0.8865,0.8865,0.8861,0.8862,3559.0 +1698647100000,0.8862,0.8866,0.8862,0.8864,3356.0 +1698647160000,0.8861,0.8861,0.8854,0.8861,23242.0 +1698647220000,0.8862,0.8862,0.8861,0.8862,1314.0 +1698647280000,0.8861,0.8868,0.8861,0.8867,2684.0 +1698647340000,0.8867,0.8873,0.8866,0.8872,4359.0 +1698647400000,0.8872,0.8882,0.8865,0.8882,12456.0 +1698647460000,0.8882,0.8882,0.8861,0.8862,4596.0 +1698647520000,0.8861,0.887,0.8861,0.8866,5576.0 +1698647580000,0.8869,0.887,0.8869,0.887,1460.0 +1698647640000,0.887,0.8871,0.8862,0.8862,11973.0 +1698647700000,0.8863,0.888,0.8862,0.888,11613.0 +1698647760000,0.8879,0.8879,0.8862,0.8868,16533.0 +1698647820000,0.8869,0.8877,0.8867,0.8876,12044.0 +1698647880000,0.8876,0.888,0.8873,0.8879,3276.0 +1698647940000,0.888,0.8883,0.8879,0.8879,7961.0 +1698648000000,0.8878,0.8883,0.8878,0.888,7071.0 +1698648060000,0.8879,0.888,0.8878,0.8878,3416.0 +1698648120000,0.8878,0.8883,0.8878,0.8881,3219.0 +1698648180000,0.8881,0.8899,0.8881,0.8893,7024.0 +1698648240000,0.8894,0.8896,0.8888,0.889,2621.0 +1698648300000,0.8897,0.8903,0.8897,0.8903,2124.0 +1698648360000,0.89,0.8909,0.89,0.8906,7256.0 +1698648420000,0.8904,0.8905,0.8903,0.8905,2678.0 +1698648480000,0.8905,0.8905,0.8896,0.8896,3423.0 +1698648540000,0.8897,0.8899,0.8897,0.8898,3852.0 +1698648600000,0.89,0.8901,0.8899,0.8901,688.0 +1698648660000,0.89,0.8905,0.8893,0.8893,5812.0 +1698648720000,0.8899,0.8899,0.8898,0.8899,2638.0 +1698648780000,0.8901,0.8901,0.8901,0.8901,44.0 +1698648840000,0.89,0.8903,0.8898,0.8903,1415.0 +1698648900000,0.8903,0.8911,0.8899,0.8908,5322.0 +1698648960000,0.8907,0.8916,0.8907,0.8916,1923.0 +1698649020000,0.8917,0.8923,0.8916,0.892,4887.0 +1698649080000,0.8918,0.8918,0.8915,0.8916,691.0 +1698649140000,0.8915,0.8915,0.8914,0.8915,2699.0 +1698649200000,0.8917,0.892,0.8909,0.8916,9459.0 +1698649260000,0.8919,0.8929,0.8916,0.8922,3666.0 +1698649320000,0.8924,0.8934,0.8922,0.8934,19441.0 +1698649380000,0.8931,0.8931,0.8919,0.8919,1668.0 +1698649440000,0.8919,0.893,0.8919,0.8929,12708.0 +1698649500000,0.8929,0.8934,0.8929,0.8932,2090.0 +1698649560000,0.8933,0.8942,0.8929,0.894,24148.0 +1698649620000,0.894,0.894,0.8933,0.8933,3531.0 +1698649680000,0.8935,0.8948,0.8935,0.8946,23656.0 +1698649740000,0.8944,0.896,0.8944,0.8957,10686.0 +1698649800000,0.8957,0.897,0.8949,0.8949,20519.0 +1698649860000,0.895,0.8953,0.8945,0.8953,8892.0 +1698649920000,0.8951,0.8953,0.8947,0.8947,3861.0 +1698649980000,0.8946,0.8958,0.8946,0.8958,2870.0 +1698650040000,0.8962,0.8962,0.8958,0.8962,2208.0 +1698650100000,0.8962,0.8973,0.8962,0.8973,4924.0 +1698650160000,0.897,0.8979,0.897,0.8971,10351.0 +1698650220000,0.897,0.8975,0.8951,0.8955,7297.0 +1698650280000,0.8956,0.8956,0.8948,0.8951,7950.0 +1698650340000,0.8949,0.896,0.8949,0.896,2551.0 +1698650400000,0.8964,0.8971,0.8963,0.8971,4696.0 +1698650460000,0.8968,0.897,0.8955,0.8959,13106.0 +1698650520000,0.8957,0.8957,0.8941,0.8941,10838.0 +1698650580000,0.8941,0.8941,0.8905,0.8905,15795.0 +1698650640000,0.891,0.8929,0.891,0.8924,7659.0 +1698650700000,0.8923,0.8923,0.8889,0.8905,66360.0 +1698650760000,0.8904,0.8904,0.8894,0.8896,2898.0 +1698650820000,0.8896,0.8896,0.8882,0.889,6575.0 +1698650880000,0.8894,0.8911,0.8894,0.8906,10669.0 +1698650940000,0.8908,0.8915,0.8904,0.8915,2087.0 +1698651000000,0.8917,0.8917,0.8905,0.8908,2291.0 +1698651060000,0.8905,0.8915,0.8904,0.8904,7232.0 +1698651120000,0.89,0.8913,0.8896,0.8913,4337.0 +1698651180000,0.8915,0.8915,0.8901,0.8901,1749.0 +1698651240000,0.8901,0.8909,0.8901,0.8909,1196.0 +1698651300000,0.8907,0.8907,0.8881,0.8895,11149.0 +1698651360000,0.8895,0.8895,0.8876,0.8887,4771.0 +1698651420000,0.889,0.8899,0.889,0.8899,8112.0 +1698651480000,0.8898,0.89,0.8896,0.8897,22388.0 +1698651540000,0.8898,0.8899,0.8894,0.8896,7166.0 +1698651600000,0.8895,0.89,0.8888,0.89,5841.0 +1698651660000,0.8898,0.8898,0.8883,0.8887,6444.0 +1698651720000,0.8887,0.8887,0.8872,0.8883,6802.0 +1698651780000,0.8878,0.8883,0.8878,0.8883,524.0 +1698651840000,0.8881,0.889,0.8881,0.8883,4699.0 +1698651900000,0.8883,0.8884,0.8882,0.8884,278.0 +1698651960000,0.8884,0.8889,0.8878,0.8889,4174.0 +1698652020000,0.8891,0.8905,0.8891,0.8902,6349.0 +1698652080000,0.8905,0.8916,0.8904,0.891,3750.0 +1698652140000,0.8911,0.892,0.891,0.8919,689.0 +1698652200000,0.8919,0.8933,0.8918,0.8918,19135.0 +1698652260000,0.8918,0.8918,0.8909,0.8917,1829.0 +1698652320000,0.8919,0.893,0.8918,0.8927,3925.0 +1698652380000,0.8927,0.8927,0.8911,0.8914,5382.0 +1698652440000,0.8914,0.892,0.8913,0.892,5090.0 +1698652500000,0.8922,0.8929,0.8922,0.8929,1046.0 +1698652560000,0.8925,0.8925,0.8918,0.8918,2983.0 +1698652620000,0.8918,0.8918,0.8913,0.8914,1025.0 +1698652680000,0.8915,0.8915,0.8913,0.8914,508.0 +1698652740000,0.8916,0.8917,0.8911,0.8911,786.0 +1698652800000,0.891,0.8923,0.8904,0.8923,4068.0 +1698652860000,0.8922,0.8922,0.8905,0.8908,7676.0 +1698652920000,0.8906,0.8908,0.8891,0.8891,5293.0 +1698652980000,0.8891,0.8902,0.8889,0.8902,5815.0 +1698653040000,0.8903,0.8917,0.8903,0.8917,3753.0 +1698653100000,0.8923,0.894,0.8923,0.8939,11003.0 +1698653160000,0.8939,0.8954,0.8936,0.8954,16185.0 +1698653220000,0.8954,0.8968,0.8953,0.8968,10140.0 +1698653280000,0.8969,0.898,0.8968,0.8977,8827.0 +1698653340000,0.8976,0.8989,0.8976,0.8984,5707.0 +1698653400000,0.8986,0.8994,0.8973,0.8984,20115.0 +1698653460000,0.8986,0.8996,0.8984,0.8992,5276.0 +1698653520000,0.8992,0.8992,0.8985,0.8985,15806.0 +1698653580000,0.8986,0.8997,0.8986,0.8989,13134.0 +1698653640000,0.8989,0.9003,0.8986,0.8999,24951.0 +1698653700000,0.8999,0.8999,0.8995,0.8995,3090.0 +1698653760000,0.8997,0.901,0.8997,0.9004,32415.0 +1698653820000,0.9006,0.9013,0.9003,0.9007,14170.0 +1698653880000,0.9007,0.9013,0.9002,0.9004,13827.0 +1698653940000,0.9007,0.9012,0.9004,0.9007,8523.0 +1698654000000,0.9007,0.9015,0.9004,0.9013,39310.0 +1698654060000,0.9013,0.9013,0.8991,0.8994,12066.0 +1698654120000,0.8992,0.8993,0.8972,0.8972,26018.0 +1698654180000,0.8971,0.8979,0.8969,0.8979,12349.0 +1698654240000,0.8978,0.8993,0.8978,0.8993,11192.0 +1698654300000,0.8991,0.8998,0.8984,0.8984,8446.0 +1698654360000,0.8983,0.8987,0.8982,0.8984,1453.0 +1698654420000,0.8983,0.8987,0.8983,0.8984,1275.0 +1698654480000,0.8986,0.8992,0.8983,0.8992,2185.0 +1698654540000,0.8993,0.8995,0.898,0.8981,2227.0 +1698654600000,0.898,0.8982,0.8976,0.8979,3276.0 +1698654660000,0.8979,0.898,0.8971,0.8971,3934.0 +1698654720000,0.8973,0.8976,0.8965,0.8967,5735.0 +1698654780000,0.8968,0.8991,0.8965,0.8991,7110.0 +1698654840000,0.8991,0.8991,0.898,0.899,5203.0 +1698654900000,0.899,0.9029,0.899,0.9025,11426.0 +1698654960000,0.9028,0.9039,0.9009,0.9039,47784.0 +1698655020000,0.9039,0.905,0.9015,0.9027,41190.0 +1698655080000,0.9028,0.9032,0.9015,0.9022,21092.0 +1698655140000,0.9023,0.903,0.9013,0.9026,15115.0 +1698655200000,0.9023,0.9032,0.9019,0.903,11027.0 +1698655260000,0.903,0.9071,0.9029,0.9066,29390.0 +1698655320000,0.9068,0.9089,0.9057,0.9066,32769.0 +1698655380000,0.9066,0.9082,0.9065,0.907,23433.0 +1698655440000,0.907,0.9072,0.905,0.906,22163.0 +1698655500000,0.9062,0.909,0.9057,0.9069,12381.0 +1698655560000,0.9074,0.9093,0.9055,0.9064,26165.0 +1698655620000,0.9065,0.9073,0.905,0.9051,21420.0 +1698655680000,0.9051,0.9058,0.9046,0.9046,6092.0 +1698655740000,0.905,0.9066,0.9047,0.9062,11905.0 +1698655800000,0.9062,0.9062,0.9024,0.9024,15139.0 +1698655860000,0.9031,0.9049,0.9031,0.9035,15704.0 +1698655920000,0.9033,0.904,0.9033,0.904,5183.0 +1698655980000,0.9042,0.9054,0.9041,0.9041,3187.0 +1698656040000,0.9041,0.9052,0.9041,0.9048,6332.0 +1698656100000,0.9049,0.9065,0.9049,0.906,9437.0 +1698656160000,0.9057,0.9071,0.9056,0.9057,5445.0 +1698656220000,0.9059,0.9072,0.9057,0.9062,16330.0 +1698656280000,0.9062,0.9082,0.9061,0.9076,2391.0 +1698656340000,0.9079,0.9081,0.9073,0.9073,3350.0 +1698656400000,0.9069,0.9105,0.9069,0.9105,148788.0 +1698656460000,0.9101,0.911,0.9095,0.9095,21295.0 +1698656520000,0.9096,0.911,0.9094,0.9099,12208.0 +1698656580000,0.9098,0.915,0.9091,0.9141,89145.0 +1698656640000,0.9138,0.9193,0.9137,0.9174,117307.0 +1698656700000,0.9178,0.92,0.9169,0.9176,147819.0 +1698656760000,0.9173,0.92,0.9166,0.9194,58955.0 +1698656820000,0.9194,0.9753,0.9193,0.9473,1495037.0 +1698656880000,0.9457,0.9601,0.9447,0.9561,1864728.0 +1698656940000,0.9561,0.9577,0.9501,0.9514,384381.0 +1698657000000,0.9513,0.9574,0.9448,0.9542,383697.0 +1698657060000,0.9541,0.9551,0.9468,0.9524,288517.0 +1698657120000,0.9527,0.9537,0.9474,0.9495,148251.0 +1698657180000,0.9496,0.962,0.9496,0.9603,409778.0 +1698657240000,0.9603,0.9606,0.9488,0.9512,383887.0 +1698657300000,0.9511,0.9523,0.945,0.9522,282575.0 +1698657360000,0.952,0.9545,0.952,0.9529,78682.0 +1698657420000,0.9529,0.9537,0.9503,0.9507,77689.0 +1698657480000,0.951,0.9537,0.9464,0.9485,130216.0 +1698657540000,0.9484,0.9505,0.9472,0.9504,82056.0 +1698657600000,0.9504,0.951,0.9483,0.9509,146768.0 +1698657660000,0.9509,0.9534,0.9498,0.9534,111720.0 +1698657720000,0.9529,0.9529,0.9484,0.9493,107732.0 +1698657780000,0.9494,0.952,0.9457,0.9488,152408.0 +1698657840000,0.9487,0.9501,0.947,0.9474,54973.0 +1698657900000,0.9479,0.9499,0.946,0.9493,58874.0 +1698657960000,0.9492,0.952,0.9489,0.9517,53382.0 +1698658020000,0.9514,0.9516,0.9501,0.9511,42497.0 +1698658080000,0.951,0.9527,0.9502,0.9527,45081.0 +1698658140000,0.9527,0.953,0.9503,0.9509,52681.0 +1698658200000,0.9508,0.951,0.9486,0.9499,84059.0 +1698658260000,0.9497,0.9531,0.9497,0.9515,34970.0 +1698658320000,0.9514,0.963,0.9514,0.9578,223076.0 +1698658380000,0.9578,0.9599,0.9536,0.9549,66171.0 +1698658440000,0.9547,0.9572,0.9526,0.9527,37796.0 +1698658500000,0.9531,0.9541,0.9516,0.9529,23825.0 +1698658560000,0.9527,0.9527,0.9496,0.9501,43272.0 +1698658620000,0.9502,0.9522,0.9502,0.9519,26506.0 +1698658680000,0.952,0.9524,0.9491,0.9522,66070.0 +1698658740000,0.9521,0.9521,0.9495,0.9505,29806.0 +1698658800000,0.9504,0.9505,0.9474,0.9487,57166.0 +1698658860000,0.9486,0.9512,0.9485,0.9491,29088.0 +1698658920000,0.9494,0.9519,0.9466,0.9512,52406.0 +1698658980000,0.9513,0.9513,0.9492,0.9509,24438.0 +1698659040000,0.951,0.9557,0.951,0.9537,42779.0 +1698659100000,0.9533,0.9552,0.9491,0.9498,52180.0 +1698659160000,0.9498,0.9506,0.948,0.9487,27935.0 +1698659220000,0.9486,0.9512,0.9483,0.9491,37386.0 +1698659280000,0.949,0.9505,0.9486,0.9496,18714.0 +1698659340000,0.9497,0.9498,0.9486,0.949,12438.0 +1698659400000,0.949,0.9494,0.9456,0.9468,91311.0 +1698659460000,0.9466,0.9483,0.9465,0.9466,12290.0 +1698659520000,0.9465,0.9487,0.9462,0.9481,34360.0 +1698659580000,0.9481,0.9494,0.9481,0.9489,28501.0 +1698659640000,0.9487,0.9489,0.9454,0.9456,77343.0 +1698659700000,0.9456,0.9457,0.9419,0.9434,126543.0 +1698659760000,0.9433,0.9451,0.9428,0.9451,35206.0 +1698659820000,0.945,0.9453,0.9435,0.9448,19247.0 +1698659880000,0.9445,0.9472,0.9441,0.9467,31166.0 +1698659940000,0.9467,0.9507,0.9467,0.9485,89038.0 +1698660000000,0.9485,0.9498,0.9485,0.9497,25869.0 +1698660060000,0.9496,0.9508,0.9461,0.9475,51803.0 +1698660120000,0.9474,0.9482,0.9466,0.9479,21791.0 +1698660180000,0.9478,0.9489,0.9457,0.9462,19518.0 +1698660240000,0.9459,0.9468,0.9443,0.9448,34483.0 +1698660300000,0.9446,0.9452,0.9438,0.9438,28958.0 +1698660360000,0.9438,0.9445,0.9398,0.9408,141583.0 +1698660420000,0.9405,0.9408,0.94,0.9405,10613.0 +1698660480000,0.9405,0.9412,0.9363,0.9374,109596.0 +1698660540000,0.9374,0.9387,0.9361,0.9376,57276.0 +1698660600000,0.9376,0.9394,0.9374,0.9389,32777.0 +1698660660000,0.9391,0.9424,0.939,0.9424,34628.0 +1698660720000,0.9425,0.9434,0.942,0.9429,32677.0 +1698660780000,0.9429,0.947,0.9429,0.9455,39101.0 +1698660840000,0.9455,0.9455,0.9431,0.9431,22342.0 +1698660900000,0.9432,0.9444,0.9432,0.9442,13551.0 +1698660960000,0.9444,0.9476,0.9444,0.947,36113.0 +1698661020000,0.947,0.948,0.9468,0.9477,14931.0 +1698661080000,0.948,0.9503,0.9477,0.9496,24826.0 +1698661140000,0.9495,0.9495,0.9463,0.9472,62398.0 +1698661200000,0.9471,0.948,0.9458,0.9458,16705.0 +1698661260000,0.9457,0.9459,0.9436,0.9436,13435.0 +1698661320000,0.9435,0.9446,0.9425,0.9439,10316.0 +1698661380000,0.9441,0.9456,0.944,0.9451,12151.0 +1698661440000,0.9451,0.9459,0.9448,0.9452,8417.0 +1698661500000,0.9456,0.9459,0.9437,0.9437,8592.0 +1698661560000,0.9437,0.9451,0.9432,0.9442,17302.0 +1698661620000,0.9442,0.9446,0.9441,0.9441,2459.0 +1698661680000,0.9441,0.9441,0.9419,0.9427,22514.0 +1698661740000,0.9428,0.9436,0.9423,0.9434,9618.0 +1698661800000,0.9434,0.946,0.9429,0.9459,14542.0 +1698661860000,0.9458,0.9472,0.9448,0.9469,33794.0 +1698661920000,0.9475,0.9494,0.9457,0.947,46268.0 +1698661980000,0.9467,0.9479,0.9466,0.9473,7222.0 +1698662040000,0.9471,0.9474,0.945,0.9458,31730.0 +1698662100000,0.9461,0.9485,0.9459,0.946,22906.0 +1698662160000,0.9461,0.9483,0.9459,0.9472,11837.0 +1698662220000,0.9477,0.9477,0.9461,0.9463,8777.0 +1698662280000,0.9461,0.9465,0.9454,0.9462,9749.0 +1698662340000,0.9461,0.9472,0.9459,0.9459,6918.0 +1698662400000,0.9464,0.9467,0.9459,0.9459,5090.0 +1698662460000,0.9464,0.9507,0.9464,0.9502,22890.0 +1698662520000,0.9495,0.9503,0.9489,0.9503,26268.0 +1698662580000,0.9505,0.9532,0.95,0.9513,60031.0 +1698662640000,0.9515,0.9515,0.9494,0.9501,17175.0 +1698662700000,0.9502,0.9506,0.9498,0.9499,11845.0 +1698662760000,0.9498,0.95,0.9491,0.9492,18462.0 +1698662820000,0.9497,0.9498,0.9467,0.947,44474.0 +1698662880000,0.947,0.9489,0.9466,0.9489,15687.0 +1698662940000,0.9491,0.9537,0.9491,0.9518,40621.0 +1698663000000,0.9517,0.9518,0.9492,0.9494,33866.0 +1698663060000,0.9494,0.9502,0.9491,0.9501,12260.0 +1698663120000,0.9494,0.9538,0.9491,0.9503,56935.0 +1698663180000,0.9504,0.9531,0.9504,0.952,15365.0 +1698663240000,0.9518,0.9523,0.9504,0.9505,7928.0 +1698663300000,0.9504,0.9504,0.9475,0.948,14400.0 +1698663360000,0.948,0.948,0.9472,0.9472,5755.0 +1698663420000,0.9472,0.9473,0.9455,0.9462,19564.0 +1698663480000,0.9464,0.9481,0.9462,0.9466,18015.0 +1698663540000,0.9465,0.9476,0.9464,0.9466,6846.0 +1698663600000,0.9465,0.9491,0.9462,0.948,27082.0 +1698663660000,0.948,0.948,0.9454,0.9454,10381.0 +1698663720000,0.9455,0.9455,0.9432,0.9432,35953.0 +1698663780000,0.9432,0.9441,0.9427,0.9435,13886.0 +1698663840000,0.944,0.945,0.9436,0.9439,24080.0 +1698663900000,0.9438,0.9443,0.9435,0.9437,13427.0 +1698663960000,0.9437,0.9469,0.9435,0.9445,30472.0 +1698664020000,0.9446,0.9456,0.9434,0.9434,23057.0 +1698664080000,0.9434,0.9458,0.9423,0.9449,24714.0 +1698664140000,0.945,0.9469,0.945,0.9469,19450.0 +1698664200000,0.9469,0.9487,0.9469,0.9478,35607.0 +1698664260000,0.9481,0.95,0.9481,0.9497,36053.0 +1698664320000,0.9498,0.9502,0.9477,0.9491,50140.0 +1698664380000,0.949,0.9499,0.9489,0.9492,12174.0 +1698664440000,0.9494,0.9509,0.9494,0.9509,11230.0 +1698664500000,0.951,0.9542,0.9507,0.9518,53111.0 +1698664560000,0.9513,0.9524,0.9503,0.9506,18943.0 +1698664620000,0.9505,0.9509,0.9495,0.9495,15932.0 +1698664680000,0.9498,0.9502,0.9495,0.9497,7737.0 +1698664740000,0.9497,0.9526,0.9496,0.952,21498.0 +1698664800000,0.9514,0.9514,0.9482,0.949,23470.0 +1698664860000,0.9489,0.952,0.9486,0.9494,45026.0 +1698664920000,0.9493,0.9518,0.9493,0.9504,27285.0 +1698664980000,0.9505,0.9509,0.9504,0.9505,25835.0 +1698665040000,0.9504,0.951,0.9504,0.9508,12030.0 +1698665100000,0.9508,0.9516,0.9489,0.9494,59683.0 +1698665160000,0.9494,0.9494,0.9489,0.949,7402.0 +1698665220000,0.9489,0.9499,0.9487,0.9488,21546.0 +1698665280000,0.9489,0.9507,0.9489,0.9498,12509.0 +1698665340000,0.9501,0.9502,0.9478,0.9483,21706.0 +1698665400000,0.9483,0.9483,0.946,0.9461,12474.0 +1698665460000,0.9462,0.9479,0.9462,0.9475,8032.0 +1698665520000,0.9474,0.9489,0.9472,0.9476,11563.0 +1698665580000,0.9476,0.9491,0.9476,0.9481,12775.0 +1698665640000,0.9481,0.9487,0.9477,0.948,4761.0 +1698665700000,0.948,0.9502,0.9474,0.9502,9760.0 +1698665760000,0.9494,0.9516,0.9494,0.9515,9260.0 +1698665820000,0.9516,0.953,0.9513,0.9523,13845.0 +1698665880000,0.9523,0.9523,0.9515,0.9523,5973.0 +1698665940000,0.9524,0.9527,0.9501,0.9511,18474.0 +1698666000000,0.9513,0.9517,0.9512,0.9517,8516.0 +1698666060000,0.9517,0.9527,0.9516,0.9524,10485.0 +1698666120000,0.9524,0.9596,0.9524,0.9545,144286.0 +1698666180000,0.9544,0.9549,0.9531,0.9534,23288.0 +1698666240000,0.9533,0.9535,0.9524,0.9524,23369.0 +1698666300000,0.9526,0.9532,0.9508,0.9516,42658.0 +1698666360000,0.9516,0.9522,0.9511,0.952,16361.0 +1698666420000,0.9519,0.9536,0.9518,0.9523,17550.0 +1698666480000,0.9523,0.9524,0.9511,0.9515,12520.0 +1698666540000,0.9517,0.9519,0.9489,0.9493,22736.0 +1698666600000,0.9494,0.9495,0.9485,0.9485,7464.0 +1698666660000,0.9487,0.9497,0.9476,0.9486,23206.0 +1698666720000,0.9485,0.949,0.9484,0.9485,6015.0 +1698666780000,0.9488,0.9489,0.948,0.9481,7507.0 +1698666840000,0.948,0.9504,0.948,0.9501,8282.0 +1698666900000,0.9502,0.9549,0.9502,0.9548,75477.0 +1698666960000,0.9548,0.9553,0.9536,0.9537,15366.0 +1698667020000,0.9537,0.9543,0.9533,0.9539,10603.0 +1698667080000,0.954,0.954,0.9515,0.9527,21477.0 +1698667140000,0.9528,0.954,0.9526,0.9528,17079.0 +1698667200000,0.9531,0.9536,0.951,0.9514,17585.0 +1698667260000,0.9516,0.9529,0.9508,0.9522,14501.0 +1698667320000,0.9524,0.9527,0.9513,0.9527,14958.0 +1698667380000,0.9526,0.9529,0.9521,0.9523,8353.0 +1698667440000,0.9524,0.9537,0.9505,0.9512,11649.0 +1698667500000,0.9511,0.9511,0.9501,0.9503,6213.0 +1698667560000,0.9501,0.9501,0.9484,0.9494,23286.0 +1698667620000,0.949,0.9505,0.9486,0.9488,15649.0 +1698667680000,0.9488,0.9493,0.9481,0.9485,14233.0 +1698667740000,0.9488,0.9505,0.9486,0.9503,8283.0 +1698667800000,0.9502,0.9546,0.9502,0.9531,20051.0 +1698667860000,0.9529,0.9548,0.9529,0.9538,26110.0 +1698667920000,0.9538,0.9548,0.9534,0.9538,22706.0 +1698667980000,0.9539,0.9551,0.9538,0.9551,15919.0 +1698668040000,0.9551,0.958,0.9551,0.9568,32064.0 +1698668100000,0.9565,0.9579,0.9557,0.957,27709.0 +1698668160000,0.9571,0.9586,0.9564,0.9569,24087.0 +1698668220000,0.957,0.9592,0.9569,0.9576,18783.0 +1698668280000,0.9575,0.9586,0.9546,0.9548,25010.0 +1698668340000,0.9548,0.9548,0.9518,0.952,15227.0 +1698668400000,0.952,0.952,0.95,0.9507,26261.0 +1698668460000,0.9506,0.9516,0.9484,0.9506,27227.0 +1698668520000,0.9509,0.9525,0.9507,0.9521,16924.0 +1698668580000,0.9521,0.9533,0.9521,0.9527,4798.0 +1698668640000,0.9529,0.9535,0.949,0.9492,33992.0 +1698668700000,0.9494,0.9504,0.9486,0.9498,12028.0 +1698668760000,0.9498,0.9498,0.9481,0.9489,15906.0 +1698668820000,0.949,0.9507,0.9486,0.9507,13156.0 +1698668880000,0.9499,0.9518,0.9491,0.9518,8087.0 +1698668940000,0.9522,0.9532,0.9509,0.952,10248.0 +1698669000000,0.9515,0.9523,0.9488,0.9494,13850.0 +1698669060000,0.9496,0.951,0.9494,0.9498,10135.0 +1698669120000,0.9497,0.9497,0.9481,0.9489,15804.0 +1698669180000,0.949,0.9517,0.949,0.9513,9067.0 +1698669240000,0.9513,0.9538,0.9513,0.9533,23374.0 +1698669300000,0.9533,0.9537,0.953,0.9534,10382.0 +1698669360000,0.9536,0.9554,0.9498,0.9513,150920.0 +1698669420000,0.9512,0.9513,0.9481,0.9484,15779.0 +1698669480000,0.9484,0.9493,0.9455,0.9491,53886.0 +1698669540000,0.9488,0.9489,0.948,0.9484,9067.0 +1698669600000,0.9485,0.9486,0.9454,0.9462,14167.0 +1698669660000,0.9467,0.9481,0.9456,0.9471,10844.0 +1698669720000,0.947,0.948,0.9456,0.9456,12378.0 +1698669780000,0.9463,0.9477,0.9463,0.947,10596.0 +1698669840000,0.9472,0.9479,0.9467,0.9479,4931.0 +1698669900000,0.9478,0.9479,0.9463,0.9473,9060.0 +1698669960000,0.9473,0.9479,0.9468,0.9471,4836.0 +1698670020000,0.9469,0.9471,0.9463,0.9467,2775.0 +1698670080000,0.9465,0.9467,0.9428,0.9441,42913.0 +1698670140000,0.9445,0.9461,0.943,0.9446,31076.0 +1698670200000,0.9446,0.9447,0.9422,0.9434,23198.0 +1698670260000,0.9436,0.9436,0.9387,0.9411,46878.0 +1698670320000,0.9412,0.9425,0.938,0.9401,31905.0 +1698670380000,0.9402,0.9411,0.9387,0.9396,25713.0 +1698670440000,0.94,0.9413,0.9393,0.9407,17611.0 +1698670500000,0.9407,0.9424,0.9399,0.9418,22995.0 +1698670560000,0.9416,0.9439,0.9416,0.9431,5911.0 +1698670620000,0.9431,0.9438,0.9428,0.9435,10809.0 +1698670680000,0.9432,0.9437,0.9432,0.9434,1992.0 +1698670740000,0.9435,0.9443,0.9426,0.9426,10220.0 +1698670800000,0.9427,0.9446,0.9418,0.9418,12464.0 +1698670860000,0.9421,0.9422,0.9381,0.9383,20146.0 +1698670920000,0.9383,0.9409,0.938,0.94,15600.0 +1698670980000,0.9398,0.9402,0.938,0.9381,15658.0 +1698671040000,0.9384,0.9412,0.9384,0.9397,16886.0 +1698671100000,0.9397,0.9406,0.939,0.9398,17184.0 +1698671160000,0.9399,0.9415,0.9399,0.9414,13989.0 +1698671220000,0.9414,0.9422,0.9411,0.9418,10419.0 +1698671280000,0.9415,0.9432,0.9413,0.9424,12125.0 +1698671340000,0.9423,0.9437,0.942,0.9429,5281.0 +1698671400000,0.943,0.9433,0.9413,0.9413,11801.0 +1698671460000,0.9413,0.9426,0.9412,0.9424,5453.0 +1698671520000,0.9424,0.9431,0.942,0.9428,4299.0 +1698671580000,0.9426,0.9433,0.9426,0.9428,3631.0 +1698671640000,0.9427,0.944,0.9413,0.9416,27432.0 +1698671700000,0.9417,0.9434,0.9417,0.9425,26133.0 +1698671760000,0.9424,0.9438,0.9423,0.9425,26967.0 +1698671820000,0.9424,0.9424,0.9409,0.9409,23419.0 +1698671880000,0.9409,0.9409,0.9396,0.9396,25070.0 +1698671940000,0.9396,0.9416,0.9395,0.9413,31765.0 +1698672000000,0.9413,0.9431,0.9413,0.942,16905.0 +1698672060000,0.942,0.9423,0.9414,0.9417,16442.0 +1698672120000,0.9417,0.9422,0.9411,0.9419,14695.0 +1698672180000,0.9422,0.9433,0.9422,0.9428,6372.0 +1698672240000,0.9428,0.9449,0.9428,0.9444,23084.0 +1698672300000,0.9442,0.9446,0.9429,0.9429,7708.0 +1698672360000,0.9431,0.9431,0.9405,0.9421,13760.0 +1698672420000,0.9421,0.9422,0.9411,0.9414,2701.0 +1698672480000,0.9412,0.9415,0.9407,0.9415,5117.0 +1698672540000,0.9415,0.9415,0.9404,0.9411,5053.0 +1698672600000,0.941,0.9416,0.94,0.9402,6560.0 +1698672660000,0.9401,0.941,0.9401,0.941,2856.0 +1698672720000,0.9413,0.9413,0.9391,0.9405,51948.0 +1698672780000,0.9403,0.9424,0.9399,0.9418,16344.0 +1698672840000,0.9419,0.9422,0.94,0.9405,7445.0 +1698672900000,0.9405,0.9407,0.9393,0.9393,11038.0 +1698672960000,0.9392,0.9403,0.939,0.94,8647.0 +1698673020000,0.9405,0.9424,0.9405,0.9412,12150.0 +1698673080000,0.9414,0.9417,0.9402,0.9402,4068.0 +1698673140000,0.9402,0.9413,0.9402,0.9405,3163.0 +1698673200000,0.9405,0.9415,0.94,0.941,9291.0 +1698673260000,0.941,0.9418,0.941,0.9414,3950.0 +1698673320000,0.9413,0.9426,0.9412,0.9426,8473.0 +1698673380000,0.9427,0.9429,0.9419,0.9428,10260.0 +1698673440000,0.9428,0.9428,0.9424,0.9424,7857.0 +1698673500000,0.9427,0.9434,0.9424,0.9434,2427.0 +1698673560000,0.9433,0.9442,0.9424,0.9435,26118.0 +1698673620000,0.9435,0.9451,0.9435,0.9449,5874.0 +1698673680000,0.9449,0.9449,0.9437,0.9437,16103.0 +1698673740000,0.9436,0.9438,0.9429,0.9432,7253.0 +1698673800000,0.9433,0.9433,0.9409,0.9411,14803.0 +1698673860000,0.9415,0.9437,0.9415,0.9424,4289.0 +1698673920000,0.9423,0.9435,0.9423,0.9434,6263.0 +1698673980000,0.9435,0.9445,0.9431,0.9438,20161.0 +1698674040000,0.944,0.944,0.9431,0.9436,6913.0 +1698674100000,0.9437,0.944,0.9431,0.9439,3173.0 +1698674160000,0.9437,0.944,0.9432,0.9435,2030.0 +1698674220000,0.9436,0.9445,0.9432,0.9432,2796.0 +1698674280000,0.9436,0.9437,0.9405,0.9418,35112.0 +1698674340000,0.9415,0.9415,0.9401,0.9406,11934.0 +1698674400000,0.9407,0.9412,0.9397,0.9407,14543.0 +1698674460000,0.9407,0.9438,0.9407,0.9429,19124.0 +1698674520000,0.943,0.9445,0.9417,0.9421,19416.0 +1698674580000,0.9427,0.9436,0.9422,0.9427,12680.0 +1698674640000,0.9427,0.9458,0.9421,0.9445,18571.0 +1698674700000,0.9446,0.9447,0.943,0.9437,6155.0 +1698674760000,0.9436,0.9439,0.9423,0.943,9272.0 +1698674820000,0.9431,0.9443,0.9431,0.9432,4398.0 +1698674880000,0.9431,0.9433,0.9419,0.9419,4601.0 +1698674940000,0.9418,0.9422,0.9406,0.942,12829.0 +1698675000000,0.9416,0.9419,0.9403,0.9403,8034.0 +1698675060000,0.9402,0.9409,0.9398,0.9403,27900.0 +1698675120000,0.9401,0.9407,0.9397,0.9402,6592.0 +1698675180000,0.94,0.9406,0.9399,0.9402,4202.0 +1698675240000,0.9401,0.9402,0.9398,0.9398,1500.0 +1698675300000,0.9399,0.942,0.9398,0.9399,20411.0 +1698675360000,0.94,0.9425,0.9399,0.9413,9576.0 +1698675420000,0.9415,0.9416,0.9398,0.9398,9427.0 +1698675480000,0.9401,0.9409,0.9367,0.94,55785.0 +1698675540000,0.94,0.9411,0.94,0.9411,3040.0 +1698675600000,0.9407,0.9439,0.9405,0.943,13290.0 +1698675660000,0.943,0.9434,0.9422,0.9431,7688.0 +1698675720000,0.9434,0.944,0.943,0.9433,19632.0 +1698675780000,0.9434,0.944,0.9422,0.9436,18233.0 +1698675840000,0.9429,0.943,0.942,0.942,3710.0 +1698675900000,0.9421,0.9426,0.94,0.94,19221.0 +1698675960000,0.94,0.9408,0.9381,0.9393,43264.0 +1698676020000,0.9394,0.9396,0.9382,0.9386,5363.0 +1698676080000,0.9387,0.9411,0.9375,0.9395,28576.0 +1698676140000,0.9396,0.9413,0.9396,0.9411,7905.0 +1698676200000,0.9412,0.9416,0.9401,0.9415,24276.0 +1698676260000,0.9415,0.9416,0.9391,0.9397,11001.0 +1698676320000,0.94,0.9403,0.9385,0.9395,9412.0 +1698676380000,0.9397,0.9402,0.9395,0.9398,1866.0 +1698676440000,0.9398,0.9399,0.9387,0.9393,6739.0 +1698676500000,0.9394,0.9399,0.9388,0.9393,4263.0 +1698676560000,0.9393,0.9398,0.9387,0.9387,4953.0 +1698676620000,0.9389,0.9401,0.9377,0.9378,17651.0 +1698676680000,0.9379,0.9384,0.9367,0.9367,38853.0 +1698676740000,0.9371,0.9372,0.9333,0.9351,58523.0 +1698676800000,0.9351,0.9351,0.9331,0.934,17561.0 +1698676860000,0.934,0.934,0.9324,0.9332,47064.0 +1698676920000,0.9331,0.9332,0.9309,0.9312,43809.0 +1698676980000,0.9314,0.9323,0.9311,0.9317,15235.0 +1698677040000,0.9316,0.9321,0.9306,0.9312,20349.0 +1698677100000,0.9311,0.9325,0.9303,0.9321,21262.0 +1698677160000,0.9321,0.9325,0.9316,0.9325,4924.0 +1698677220000,0.9324,0.9325,0.9315,0.9323,11356.0 +1698677280000,0.9321,0.9327,0.9313,0.9323,14544.0 +1698677340000,0.9324,0.9336,0.9316,0.9335,20887.0 +1698677400000,0.9331,0.9334,0.9318,0.9323,4311.0 +1698677460000,0.9323,0.9335,0.931,0.9335,11892.0 +1698677520000,0.9331,0.936,0.933,0.9358,30010.0 +1698677580000,0.9356,0.9372,0.9356,0.9357,21210.0 +1698677640000,0.9357,0.9358,0.9347,0.9349,12237.0 +1698677700000,0.9351,0.9351,0.9325,0.9325,19927.0 +1698677760000,0.9321,0.9332,0.932,0.9329,8058.0 +1698677820000,0.9331,0.9337,0.9331,0.9337,168.0 +1698677880000,0.9338,0.9341,0.9335,0.9341,1585.0 +1698677940000,0.9339,0.9377,0.9333,0.9367,45184.0 +1698678000000,0.9369,0.9378,0.9365,0.9377,11951.0 +1698678060000,0.9377,0.9389,0.9375,0.9378,7044.0 +1698678120000,0.9375,0.9385,0.9374,0.9375,2608.0 +1698678180000,0.9375,0.9376,0.9356,0.9356,22040.0 +1698678240000,0.9359,0.9383,0.9358,0.937,10663.0 +1698678300000,0.9372,0.9375,0.9367,0.9368,3418.0 +1698678360000,0.9369,0.9376,0.9365,0.9365,9762.0 +1698678420000,0.9361,0.9361,0.9345,0.9345,2978.0 +1698678480000,0.9346,0.9346,0.9334,0.9334,2716.0 +1698678540000,0.9334,0.9334,0.9327,0.9333,15892.0 +1698678600000,0.9334,0.9344,0.9322,0.933,17955.0 +1698678660000,0.9334,0.9338,0.9327,0.933,3333.0 +1698678720000,0.9332,0.9336,0.9328,0.9334,2863.0 +1698678780000,0.9335,0.9342,0.9335,0.9342,3340.0 +1698678840000,0.9338,0.9338,0.9325,0.9327,4463.0 +1698678900000,0.9328,0.9338,0.9328,0.9329,6309.0 +1698678960000,0.933,0.9336,0.933,0.9335,2625.0 +1698679020000,0.9335,0.9347,0.9335,0.9347,4441.0 +1698679080000,0.9342,0.9346,0.934,0.9345,1918.0 +1698679140000,0.9346,0.9357,0.9341,0.9354,11647.0 +1698679200000,0.9354,0.9365,0.9351,0.9351,18302.0 +1698679260000,0.9353,0.9363,0.9352,0.9361,6691.0 +1698679320000,0.9357,0.9357,0.9335,0.9335,12527.0 +1698679380000,0.9334,0.9337,0.9316,0.9321,5899.0 +1698679440000,0.9319,0.9322,0.931,0.9322,3614.0 +1698679500000,0.9323,0.9328,0.9319,0.9324,3399.0 +1698679560000,0.9322,0.9325,0.9315,0.9318,5544.0 +1698679620000,0.9318,0.9318,0.9301,0.9306,12862.0 +1698679680000,0.9303,0.9306,0.9268,0.9286,93312.0 +1698679740000,0.9293,0.931,0.9293,0.931,12043.0 +1698679800000,0.931,0.9329,0.9306,0.9321,47445.0 +1698679860000,0.9318,0.9342,0.9318,0.9342,5928.0 +1698679920000,0.9344,0.9371,0.9344,0.9368,24122.0 +1698679980000,0.9366,0.9373,0.9365,0.9371,3060.0 +1698680040000,0.937,0.937,0.9366,0.9369,2376.0 +1698680100000,0.9369,0.9374,0.9359,0.9365,4822.0 +1698680160000,0.9364,0.9394,0.9364,0.9394,11660.0 +1698680220000,0.9391,0.9401,0.9381,0.9393,10027.0 +1698680280000,0.9392,0.9392,0.9379,0.9387,3576.0 +1698680340000,0.9381,0.9386,0.9378,0.9378,4276.0 +1698680400000,0.938,0.9381,0.9367,0.937,7892.0 +1698680460000,0.9371,0.9395,0.9371,0.9379,8919.0 +1698680520000,0.9386,0.9391,0.9383,0.9384,11812.0 +1698680580000,0.9383,0.9384,0.9381,0.9381,1080.0 +1698680640000,0.9381,0.9383,0.938,0.938,4301.0 +1698680700000,0.9381,0.9384,0.9367,0.9367,3657.0 +1698680760000,0.937,0.9379,0.9368,0.9379,3163.0 +1698680820000,0.9378,0.939,0.9374,0.939,3930.0 +1698680880000,0.9388,0.9389,0.9376,0.9377,1181.0 +1698680940000,0.9375,0.9377,0.9367,0.9373,4409.0 +1698681000000,0.9375,0.9376,0.937,0.9376,1946.0 +1698681060000,0.9375,0.9384,0.9375,0.938,3174.0 +1698681120000,0.9378,0.9397,0.936,0.9363,67330.0 +1698681180000,0.9363,0.9365,0.9357,0.9357,6559.0 +1698681240000,0.9357,0.9366,0.9357,0.9361,5559.0 +1698681300000,0.9361,0.9362,0.9355,0.9359,2544.0 +1698681360000,0.9361,0.9366,0.9361,0.9362,12534.0 +1698681420000,0.9361,0.9363,0.9361,0.9361,481.0 +1698681480000,0.9364,0.9366,0.9361,0.9366,6536.0 +1698681540000,0.9361,0.94,0.9361,0.9399,20008.0 +1698681600000,0.9398,0.9411,0.9396,0.9407,24357.0 +1698681660000,0.9407,0.9408,0.9378,0.9381,9634.0 +1698681720000,0.9378,0.9387,0.9378,0.9385,4724.0 +1698681780000,0.9386,0.9397,0.9382,0.9393,6318.0 +1698681840000,0.9388,0.9395,0.9387,0.9395,820.0 +1698681900000,0.9394,0.94,0.9387,0.9391,3356.0 +1698681960000,0.939,0.9392,0.9366,0.9371,29125.0 +1698682020000,0.9371,0.9377,0.9369,0.9377,3267.0 +1698682080000,0.9375,0.9376,0.9361,0.9367,1829.0 +1698682140000,0.9367,0.9375,0.9355,0.9356,4244.0 +1698682200000,0.9358,0.9365,0.9354,0.9361,2514.0 +1698682260000,0.9365,0.9382,0.9365,0.9378,1211.0 +1698682320000,0.9381,0.9385,0.938,0.9381,1058.0 +1698682380000,0.938,0.9388,0.9379,0.9388,2039.0 +1698682440000,0.9383,0.9409,0.9383,0.9409,18245.0 +1698682500000,0.941,0.9412,0.9392,0.9393,9254.0 +1698682560000,0.9391,0.9392,0.9387,0.9387,539.0 +1698682620000,0.9387,0.9387,0.9361,0.9361,9426.0 +1698682680000,0.936,0.9368,0.9358,0.9365,6048.0 +1698682740000,0.9367,0.9368,0.9364,0.9366,1855.0 +1698682800000,0.937,0.9372,0.9353,0.936,21095.0 +1698682860000,0.9359,0.936,0.9349,0.935,5032.0 +1698682920000,0.9349,0.9355,0.9339,0.9355,7260.0 +1698682980000,0.9351,0.9359,0.9335,0.9351,11639.0 +1698683040000,0.9352,0.9374,0.9351,0.9364,6537.0 +1698683100000,0.9364,0.9364,0.9354,0.936,2422.0 +1698683160000,0.9363,0.9373,0.9356,0.9373,9510.0 +1698683220000,0.9371,0.9371,0.9345,0.9351,9879.0 +1698683280000,0.9351,0.9364,0.9351,0.9358,4050.0 +1698683340000,0.9352,0.9356,0.9345,0.9355,4131.0 +1698683400000,0.9356,0.9371,0.9356,0.9362,2208.0 +1698683460000,0.9366,0.9378,0.9362,0.9374,2026.0 +1698683520000,0.9375,0.9376,0.9367,0.9367,2128.0 +1698683580000,0.9366,0.937,0.9363,0.9364,1607.0 +1698683640000,0.9368,0.937,0.9364,0.9365,4922.0 +1698683700000,0.9364,0.9364,0.9359,0.936,1118.0 +1698683760000,0.936,0.9377,0.936,0.9375,5653.0 +1698683820000,0.9371,0.9371,0.9354,0.9354,1883.0 +1698683880000,0.9352,0.9354,0.9349,0.935,2124.0 +1698683940000,0.935,0.9351,0.9322,0.9324,9409.0 +1698684000000,0.9322,0.9339,0.9317,0.9339,5229.0 +1698684060000,0.934,0.9342,0.9332,0.9332,2201.0 +1698684120000,0.9334,0.9337,0.932,0.9323,7665.0 +1698684180000,0.9324,0.933,0.932,0.932,2265.0 +1698684240000,0.9315,0.9315,0.9278,0.9297,54563.0 +1698684300000,0.9296,0.9309,0.9279,0.9302,16944.0 +1698684360000,0.9304,0.9306,0.9297,0.93,19470.0 +1698684420000,0.9298,0.9302,0.9283,0.9297,15969.0 +1698684480000,0.9299,0.9304,0.927,0.928,37764.0 +1698684540000,0.928,0.9295,0.9269,0.9291,23301.0 +1698684600000,0.9286,0.9297,0.9284,0.9292,5199.0 +1698684660000,0.9289,0.9294,0.9286,0.9288,3411.0 +1698684720000,0.9287,0.9291,0.9283,0.9285,4467.0 +1698684780000,0.9286,0.929,0.9286,0.9287,12694.0 +1698684840000,0.9288,0.9294,0.9286,0.9287,4677.0 +1698684900000,0.9288,0.9304,0.9288,0.9293,30844.0 +1698684960000,0.9292,0.9293,0.9288,0.929,3010.0 +1698685020000,0.9291,0.9296,0.929,0.9292,244.0 +1698685080000,0.9292,0.9296,0.9285,0.9292,5868.0 +1698685140000,0.9289,0.9289,0.9286,0.9288,1255.0 +1698685200000,0.9289,0.9292,0.9286,0.9288,1118.0 +1698685260000,0.9289,0.9293,0.9285,0.9285,9072.0 +1698685320000,0.9285,0.9285,0.9273,0.9279,11174.0 +1698685380000,0.9281,0.9292,0.9278,0.9289,8394.0 +1698685440000,0.9288,0.9294,0.9288,0.9294,953.0 +1698685500000,0.9291,0.9291,0.9277,0.9291,3238.0 +1698685560000,0.929,0.9293,0.9288,0.9288,1845.0 +1698685620000,0.9288,0.929,0.9282,0.9284,3640.0 +1698685680000,0.928,0.9289,0.9279,0.9289,6183.0 +1698685740000,0.9287,0.9301,0.9286,0.9293,11614.0 +1698685800000,0.9294,0.9299,0.9278,0.9278,8162.0 +1698685860000,0.9276,0.9276,0.925,0.9256,46338.0 +1698685920000,0.9256,0.9258,0.9021,0.9197,327448.0 +1698685980000,0.9197,0.9205,0.9154,0.9186,107021.0 +1698686040000,0.9185,0.9194,0.9149,0.917,54315.0 +1698686100000,0.9167,0.9182,0.9147,0.9174,60800.0 +1698686160000,0.9168,0.9168,0.902,0.9111,385496.0 +1698686220000,0.9105,0.9131,0.9052,0.9116,123999.0 +1698686280000,0.9116,0.915,0.9116,0.9123,20985.0 +1698686340000,0.912,0.9127,0.9075,0.911,72944.0 +1698686400000,0.9112,0.9129,0.9099,0.9116,41773.0 +1698686460000,0.9116,0.9138,0.9098,0.9121,47806.0 +1698686520000,0.9122,0.9127,0.9094,0.9124,35396.0 +1698686580000,0.9127,0.913,0.9107,0.9114,14441.0 +1698686640000,0.9114,0.9125,0.9105,0.9121,20414.0 +1698686700000,0.9116,0.9136,0.9112,0.9119,46647.0 +1698686760000,0.9118,0.9135,0.9098,0.9135,23405.0 +1698686820000,0.9135,0.915,0.9135,0.9148,3463.0 +1698686880000,0.9156,0.9159,0.9146,0.9157,11956.0 +1698686940000,0.9158,0.919,0.9158,0.917,32602.0 +1698687000000,0.917,0.9188,0.9167,0.9181,9781.0 +1698687060000,0.9181,0.9188,0.917,0.917,6865.0 +1698687120000,0.9172,0.9179,0.9157,0.9175,26595.0 +1698687180000,0.918,0.9182,0.9169,0.918,6267.0 +1698687240000,0.918,0.9189,0.9174,0.9183,6170.0 +1698687300000,0.9181,0.9181,0.9174,0.9176,2181.0 +1698687360000,0.9179,0.9196,0.9179,0.9194,9397.0 +1698687420000,0.9192,0.9208,0.9192,0.9204,12552.0 +1698687480000,0.9205,0.921,0.9193,0.9195,3668.0 +1698687540000,0.9196,0.9201,0.9189,0.9201,5123.0 +1698687600000,0.9197,0.9201,0.918,0.9184,11887.0 +1698687660000,0.9186,0.9201,0.9186,0.9201,5459.0 +1698687720000,0.9199,0.9204,0.9193,0.9197,4675.0 +1698687780000,0.9196,0.9205,0.9193,0.9202,5582.0 +1698687840000,0.9201,0.9207,0.9198,0.9201,4201.0 +1698687900000,0.9201,0.9206,0.9194,0.9206,15971.0 +1698687960000,0.9206,0.9218,0.9206,0.9215,5356.0 +1698688020000,0.9216,0.9216,0.9209,0.9213,4416.0 +1698688080000,0.9213,0.9214,0.9208,0.9211,1301.0 +1698688140000,0.9209,0.9215,0.9209,0.9214,1691.0 +1698688200000,0.9214,0.924,0.9212,0.9218,50318.0 +1698688260000,0.9217,0.923,0.9217,0.9226,2460.0 +1698688320000,0.9228,0.9236,0.9222,0.9229,12146.0 +1698688380000,0.9229,0.9231,0.9228,0.9231,1810.0 +1698688440000,0.9229,0.9243,0.9228,0.9235,6487.0 +1698688500000,0.9233,0.9233,0.9219,0.9219,6479.0 +1698688560000,0.9217,0.9227,0.9217,0.9227,2839.0 +1698688620000,0.9224,0.9227,0.9219,0.9221,3770.0 +1698688680000,0.9223,0.9228,0.9217,0.9227,4534.0 +1698688740000,0.9227,0.9227,0.9211,0.9217,5095.0 +1698688800000,0.9215,0.9221,0.9207,0.922,9283.0 +1698688860000,0.922,0.9225,0.9219,0.9225,1114.0 +1698688920000,0.9225,0.9225,0.9218,0.9222,778.0 +1698688980000,0.9223,0.923,0.9218,0.923,3743.0 +1698689040000,0.9232,0.9246,0.9231,0.9236,10160.0 +1698689100000,0.9236,0.9246,0.9226,0.9233,10102.0 +1698689160000,0.9229,0.9238,0.9224,0.9238,1942.0 +1698689220000,0.9238,0.924,0.9235,0.9237,5495.0 +1698689280000,0.9235,0.9241,0.9232,0.9232,2446.0 +1698689340000,0.9236,0.9239,0.9234,0.9238,7321.0 +1698689400000,0.9238,0.9246,0.9238,0.9245,4986.0 +1698689460000,0.9247,0.9251,0.9244,0.9246,1933.0 +1698689520000,0.9248,0.9254,0.9246,0.9254,3135.0 +1698689580000,0.9251,0.9254,0.9251,0.9254,1957.0 +1698689640000,0.9255,0.9257,0.9252,0.9257,733.0 +1698689700000,0.9256,0.9261,0.9238,0.9243,15669.0 +1698689760000,0.924,0.9245,0.9233,0.9235,3022.0 +1698689820000,0.9234,0.9255,0.9234,0.9255,2178.0 +1698689880000,0.9257,0.9262,0.9252,0.9262,2532.0 +1698689940000,0.9258,0.9267,0.9258,0.9266,5503.0 +1698690000000,0.926,0.9264,0.9254,0.9258,1582.0 +1698690060000,0.9257,0.9257,0.9252,0.9252,794.0 +1698690120000,0.9251,0.9252,0.9244,0.9246,12468.0 +1698690180000,0.9246,0.9246,0.9238,0.9241,665.0 +1698690240000,0.9239,0.9249,0.9239,0.9244,2337.0 +1698690300000,0.9247,0.925,0.9245,0.925,809.0 +1698690360000,0.9249,0.9252,0.9241,0.9242,4210.0 +1698690420000,0.9242,0.9248,0.9242,0.9243,989.0 +1698690480000,0.9242,0.9242,0.9238,0.9238,416.0 +1698690540000,0.924,0.924,0.9233,0.9239,2265.0 +1698690600000,0.9236,0.9247,0.9234,0.9247,10531.0 +1698690660000,0.9246,0.9252,0.9242,0.9252,5482.0 +1698690720000,0.9253,0.9256,0.925,0.9251,1405.0 +1698690780000,0.9255,0.9263,0.9255,0.9259,10996.0 +1698690840000,0.9262,0.9269,0.926,0.9266,5985.0 +1698690900000,0.9266,0.9271,0.9259,0.9269,9971.0 +1698690960000,0.927,0.9274,0.926,0.9266,8755.0 +1698691020000,0.9265,0.9265,0.9257,0.9259,4355.0 +1698691080000,0.9259,0.9264,0.9259,0.9259,3621.0 +1698691140000,0.9259,0.926,0.9251,0.9253,7079.0 +1698691200000,0.9252,0.9256,0.9251,0.9256,1702.0 +1698691260000,0.9254,0.9254,0.9252,0.9254,431.0 +1698691320000,0.9252,0.9254,0.9246,0.9246,6398.0 +1698691380000,0.9248,0.9255,0.9248,0.9255,707.0 +1698691440000,0.9255,0.926,0.9255,0.926,2454.0 +1698691500000,0.926,0.9285,0.9259,0.9279,12858.0 +1698691560000,0.9277,0.9282,0.9277,0.9277,4692.0 +1698691620000,0.9274,0.9275,0.927,0.9272,3945.0 +1698691680000,0.9275,0.9275,0.9271,0.9272,1552.0 +1698691740000,0.9273,0.9278,0.9273,0.9276,1019.0 +1698691800000,0.9275,0.9279,0.9274,0.9278,2936.0 +1698691860000,0.9277,0.9279,0.9276,0.9278,3478.0 +1698691920000,0.9278,0.9278,0.9273,0.9273,1876.0 +1698691980000,0.9271,0.9271,0.9259,0.927,8030.0 +1698692040000,0.9261,0.9277,0.926,0.9274,4374.0 +1698692100000,0.9272,0.9277,0.9271,0.9271,1744.0 +1698692160000,0.9272,0.9275,0.9268,0.9275,10283.0 +1698692220000,0.9275,0.9285,0.9275,0.9282,4652.0 +1698692280000,0.9282,0.9282,0.927,0.927,3553.0 +1698692340000,0.9272,0.9285,0.9271,0.9282,4008.0 +1698692400000,0.9282,0.9285,0.927,0.9272,12986.0 +1698692460000,0.9273,0.9283,0.9273,0.9281,3238.0 +1698692520000,0.9281,0.9281,0.9274,0.9276,1468.0 +1698692580000,0.9276,0.9277,0.9272,0.9273,1202.0 +1698692640000,0.9271,0.9271,0.9257,0.9258,5209.0 +1698692700000,0.9257,0.9263,0.9245,0.9246,7418.0 +1698692760000,0.9246,0.9258,0.9245,0.9257,8630.0 +1698692820000,0.9259,0.926,0.925,0.9253,5878.0 +1698692880000,0.9255,0.9269,0.9255,0.9263,18290.0 +1698692940000,0.9263,0.9263,0.9257,0.9257,898.0 +1698693000000,0.9257,0.9258,0.9256,0.9258,1926.0 +1698693060000,0.9258,0.926,0.9256,0.9258,801.0 +1698693120000,0.9257,0.9269,0.9255,0.9269,1337.0 +1698693180000,0.9269,0.9272,0.9267,0.9271,1437.0 +1698693240000,0.927,0.927,0.9264,0.9268,4178.0 +1698693300000,0.9268,0.9273,0.9265,0.9268,2299.0 +1698693360000,0.9272,0.9279,0.9272,0.9278,2423.0 +1698693420000,0.9279,0.928,0.9272,0.9279,9699.0 +1698693480000,0.9279,0.9279,0.9274,0.9274,241.0 +1698693540000,0.9271,0.9271,0.9268,0.927,1047.0 +1698693600000,0.927,0.9283,0.927,0.9283,1082.0 +1698693660000,0.9283,0.9285,0.9281,0.9285,692.0 +1698693720000,0.9283,0.9298,0.9283,0.9284,6834.0 +1698693780000,0.9284,0.9284,0.9283,0.9283,224.0 +1698693840000,0.9283,0.9288,0.9283,0.9284,2602.0 +1698693900000,0.9285,0.9292,0.9282,0.9292,8961.0 +1698693960000,0.9284,0.9288,0.9282,0.9285,11395.0 +1698694020000,0.9287,0.9309,0.9287,0.93,28693.0 +1698694080000,0.9301,0.9305,0.9297,0.9298,2210.0 +1698694140000,0.9298,0.9298,0.9294,0.9298,2046.0 +1698694200000,0.9299,0.9303,0.9289,0.9303,15081.0 +1698694260000,0.9302,0.9302,0.9294,0.9302,3173.0 +1698694320000,0.93,0.9301,0.9298,0.9301,943.0 +1698694380000,0.9301,0.9324,0.9301,0.9322,31610.0 +1698694440000,0.9318,0.9323,0.9312,0.9315,4543.0 +1698694500000,0.9314,0.9319,0.9306,0.931,16320.0 +1698694560000,0.931,0.931,0.9303,0.9309,5227.0 +1698694620000,0.9304,0.9308,0.9298,0.9301,10913.0 +1698694680000,0.9299,0.9302,0.9296,0.9302,9594.0 +1698694740000,0.9302,0.9304,0.93,0.9302,1794.0 +1698694800000,0.9301,0.9303,0.9297,0.93,2873.0 +1698694860000,0.9299,0.9303,0.9299,0.9301,1839.0 +1698694920000,0.9301,0.9305,0.9299,0.9305,3548.0 +1698694980000,0.9299,0.93,0.9289,0.9296,3403.0 +1698695040000,0.9296,0.9298,0.9294,0.9297,2105.0 +1698695100000,0.9297,0.9307,0.9292,0.9307,2583.0 +1698695160000,0.931,0.9312,0.9302,0.9302,5141.0 +1698695220000,0.9299,0.9313,0.9299,0.9311,13146.0 +1698695280000,0.9309,0.9326,0.9307,0.9319,7043.0 +1698695340000,0.9321,0.9331,0.9321,0.9326,10601.0 +1698695400000,0.9325,0.933,0.9324,0.9325,6853.0 +1698695460000,0.9325,0.9327,0.9322,0.9325,4986.0 +1698695520000,0.9327,0.9327,0.9319,0.9326,14819.0 +1698695580000,0.9326,0.9328,0.9318,0.9325,12703.0 +1698695640000,0.9327,0.9328,0.9322,0.9323,5872.0 +1698695700000,0.9324,0.9328,0.9323,0.9324,1119.0 +1698695760000,0.9325,0.9335,0.9322,0.9325,15174.0 +1698695820000,0.9326,0.9326,0.9309,0.9309,2997.0 +1698695880000,0.9307,0.9312,0.9302,0.9311,6133.0 +1698695940000,0.9312,0.9329,0.9312,0.9324,3701.0 +1698696000000,0.9325,0.9337,0.9324,0.9326,9824.0 +1698696060000,0.9324,0.9325,0.93,0.931,22852.0 +1698696120000,0.9306,0.9306,0.9302,0.9305,2730.0 +1698696180000,0.9308,0.9311,0.9294,0.9299,3403.0 +1698696240000,0.9301,0.9304,0.9268,0.9268,32536.0 +1698696300000,0.9271,0.9282,0.9269,0.9275,21001.0 +1698696360000,0.9276,0.9278,0.9271,0.9275,8538.0 +1698696420000,0.9274,0.9274,0.9257,0.9265,13837.0 +1698696480000,0.9264,0.9272,0.9264,0.927,15978.0 +1698696540000,0.927,0.9271,0.9266,0.9271,1121.0 +1698696600000,0.9272,0.9279,0.9269,0.9276,2697.0 +1698696660000,0.9276,0.9278,0.9272,0.9274,1382.0 +1698696720000,0.9274,0.9274,0.9264,0.9272,5121.0 +1698696780000,0.9273,0.9278,0.9273,0.9277,592.0 +1698696840000,0.9277,0.9285,0.9275,0.9283,674.0 +1698696900000,0.9283,0.9292,0.9283,0.9287,6799.0 +1698696960000,0.9287,0.9287,0.9272,0.9272,14032.0 +1698697020000,0.9273,0.9278,0.9272,0.9278,1844.0 +1698697080000,0.9277,0.9277,0.9269,0.9272,1966.0 +1698697140000,0.9271,0.9272,0.9269,0.9269,1319.0 +1698697200000,0.927,0.9271,0.926,0.9268,6890.0 +1698697260000,0.9268,0.9268,0.9261,0.9264,3425.0 +1698697320000,0.9262,0.9262,0.9256,0.9257,908.0 +1698697380000,0.9258,0.9261,0.9254,0.9254,7338.0 +1698697440000,0.9255,0.9257,0.9252,0.9257,2877.0 +1698697500000,0.9258,0.9258,0.9253,0.9257,2101.0 +1698697560000,0.9258,0.9272,0.9258,0.927,2519.0 +1698697620000,0.9269,0.9269,0.925,0.925,6286.0 +1698697680000,0.9249,0.925,0.9245,0.925,801.0 +1698697740000,0.9252,0.9258,0.925,0.9258,1315.0 +1698697800000,0.9257,0.9257,0.9251,0.9252,8174.0 +1698697860000,0.9253,0.9261,0.9253,0.9256,1135.0 +1698697920000,0.9257,0.9267,0.9257,0.9265,1139.0 +1698697980000,0.9269,0.927,0.9265,0.927,3155.0 +1698698040000,0.9269,0.9269,0.9265,0.9266,2033.0 +1698698100000,0.9267,0.9276,0.9262,0.9273,18446.0 +1698698160000,0.9273,0.9273,0.9269,0.9269,474.0 +1698698220000,0.927,0.9282,0.927,0.9279,8072.0 +1698698280000,0.9278,0.928,0.9274,0.9276,5277.0 +1698698340000,0.9276,0.9276,0.9265,0.9265,2051.0 +1698698400000,0.9264,0.9264,0.9258,0.9261,2996.0 +1698698460000,0.9257,0.9258,0.9252,0.9255,4334.0 +1698698520000,0.9255,0.9255,0.9248,0.9249,4867.0 +1698698580000,0.9248,0.9257,0.9245,0.9251,9246.0 +1698698640000,0.9253,0.9253,0.9233,0.9237,13119.0 +1698698700000,0.9237,0.9251,0.9236,0.9251,7039.0 +1698698760000,0.9249,0.9253,0.9248,0.9252,2611.0 +1698698820000,0.9254,0.9265,0.9245,0.9246,13959.0 +1698698880000,0.9244,0.9244,0.9238,0.9242,3023.0 +1698698940000,0.9242,0.9246,0.9241,0.9243,1596.0 +1698699000000,0.9242,0.9255,0.9241,0.9252,2115.0 +1698699060000,0.9253,0.9265,0.9253,0.9262,5760.0 +1698699120000,0.9261,0.9261,0.9256,0.9259,11120.0 +1698699180000,0.9259,0.9259,0.9252,0.9252,1236.0 +1698699240000,0.9251,0.9259,0.9251,0.9252,3902.0 +1698699300000,0.9254,0.9264,0.9254,0.9259,2516.0 +1698699360000,0.9256,0.9262,0.925,0.9262,2097.0 +1698699420000,0.9263,0.9265,0.9261,0.9262,982.0 +1698699480000,0.9263,0.9265,0.9261,0.9264,1136.0 +1698699540000,0.9265,0.9266,0.9258,0.9259,1168.0 +1698699600000,0.9261,0.927,0.9261,0.927,2878.0 +1698699660000,0.927,0.928,0.927,0.928,3609.0 +1698699720000,0.9283,0.9283,0.9275,0.9276,12645.0 +1698699780000,0.9273,0.9276,0.9269,0.9269,1020.0 +1698699840000,0.9271,0.9271,0.9266,0.9266,323.0 +1698699900000,0.9265,0.9268,0.9264,0.9267,2683.0 +1698699960000,0.9269,0.9278,0.9269,0.9278,2183.0 +1698700020000,0.9275,0.9279,0.9271,0.9271,4110.0 +1698700080000,0.9271,0.9271,0.9268,0.9271,654.0 +1698700140000,0.9271,0.9271,0.9267,0.9267,123.0 +1698700200000,0.9267,0.9268,0.925,0.925,3713.0 +1698700260000,0.925,0.9251,0.9247,0.9251,430.0 +1698700320000,0.9247,0.9247,0.9245,0.9245,593.0 +1698700380000,0.9243,0.9248,0.9235,0.9235,6152.0 +1698700440000,0.9235,0.9247,0.9232,0.9247,2791.0 +1698700500000,0.9247,0.9252,0.9246,0.9252,981.0 +1698700560000,0.9253,0.9264,0.9253,0.9263,9715.0 +1698700620000,0.9263,0.9264,0.9258,0.9259,1504.0 +1698700680000,0.926,0.9262,0.926,0.9262,369.0 +1698700740000,0.9263,0.9269,0.9262,0.9262,2107.0 +1698700800000,0.9261,0.9263,0.9251,0.9263,6905.0 +1698700860000,0.9261,0.9261,0.926,0.926,72.0 +1698700920000,0.9261,0.9265,0.926,0.9262,860.0 +1698700980000,0.9261,0.9263,0.9261,0.9262,4615.0 +1698701040000,0.9262,0.9279,0.9259,0.9279,16025.0 +1698701100000,0.928,0.9294,0.928,0.9291,4611.0 +1698701160000,0.9292,0.9296,0.9287,0.9287,4642.0 +1698701220000,0.9279,0.9285,0.9278,0.9281,2055.0 +1698701280000,0.9284,0.9286,0.9282,0.9282,441.0 +1698701340000,0.928,0.9282,0.928,0.928,447.0 +1698701400000,0.928,0.9287,0.928,0.9287,1879.0 +1698701460000,0.929,0.9297,0.929,0.9294,2963.0 +1698701520000,0.9293,0.9295,0.9289,0.929,4539.0 +1698701580000,0.9289,0.9293,0.9285,0.9291,4746.0 +1698701640000,0.9288,0.9288,0.9284,0.9285,2184.0 +1698701700000,0.9284,0.9305,0.9284,0.9305,11174.0 +1698701760000,0.9308,0.931,0.9292,0.9293,10191.0 +1698701820000,0.9294,0.9326,0.9294,0.9307,18024.0 +1698701880000,0.9301,0.9314,0.9301,0.9314,8787.0 +1698701940000,0.9308,0.9308,0.9302,0.9304,1159.0 +1698702000000,0.9305,0.9317,0.9305,0.9317,2618.0 +1698702060000,0.932,0.9323,0.9314,0.9314,4785.0 +1698702120000,0.9316,0.9318,0.9313,0.9318,2306.0 +1698702180000,0.9317,0.932,0.9312,0.9313,1427.0 +1698702240000,0.9312,0.9312,0.9302,0.9303,6646.0 +1698702300000,0.9306,0.9307,0.9302,0.9303,4725.0 +1698702360000,0.9303,0.9304,0.9303,0.9304,136.0 +1698702420000,0.9304,0.9305,0.9303,0.9303,953.0 +1698702480000,0.9303,0.9303,0.9294,0.93,2002.0 +1698702540000,0.9299,0.9299,0.9298,0.9298,12.0 +1698702600000,0.9296,0.9296,0.929,0.9295,2667.0 +1698702660000,0.9297,0.9297,0.9289,0.9293,2027.0 +1698702720000,0.9295,0.9296,0.9291,0.9295,3115.0 +1698702780000,0.9294,0.9304,0.9294,0.9304,3967.0 +1698702840000,0.9301,0.9302,0.9294,0.9294,102.0 +1698702900000,0.9298,0.9306,0.9298,0.9304,1251.0 +1698702960000,0.9306,0.9315,0.9298,0.9298,2109.0 +1698703020000,0.9297,0.9301,0.9291,0.9299,4679.0 +1698703080000,0.93,0.93,0.9296,0.9296,112.0 +1698703140000,0.9298,0.93,0.9288,0.93,2082.0 +1698703200000,0.9303,0.9306,0.9302,0.9303,708.0 +1698703260000,0.9303,0.9303,0.9284,0.9284,5191.0 +1698703320000,0.9284,0.9284,0.9275,0.9281,1338.0 +1698703380000,0.9278,0.9282,0.9278,0.9281,379.0 +1698703440000,0.928,0.9304,0.9277,0.9303,28283.0 +1698703500000,0.93,0.9302,0.9285,0.9287,3550.0 +1698703560000,0.9284,0.9284,0.9269,0.9272,11248.0 +1698703620000,0.9272,0.928,0.9263,0.9271,8993.0 +1698703680000,0.9271,0.9272,0.9265,0.9266,8010.0 +1698703740000,0.9269,0.9269,0.9261,0.9261,11329.0 +1698703800000,0.926,0.9274,0.926,0.9274,4626.0 +1698703860000,0.9272,0.9281,0.9271,0.9277,8980.0 +1698703920000,0.927,0.9271,0.927,0.9271,885.0 +1698703980000,0.9271,0.9277,0.927,0.927,2042.0 +1698704040000,0.9275,0.9282,0.9275,0.9282,2621.0 +1698704100000,0.9283,0.9293,0.9281,0.9286,13049.0 +1698704160000,0.9285,0.9285,0.9266,0.9267,26934.0 +1698704220000,0.9266,0.927,0.9264,0.927,1984.0 +1698704280000,0.9269,0.9271,0.9264,0.9264,5405.0 +1698704340000,0.9264,0.9273,0.9262,0.927,3363.0 +1698704400000,0.927,0.9273,0.927,0.9273,1078.0 +1698704460000,0.9272,0.9273,0.9272,0.9272,131.0 +1698704520000,0.9273,0.9273,0.9265,0.9265,2132.0 +1698704580000,0.9264,0.9267,0.9257,0.9262,8214.0 +1698704640000,0.9258,0.9262,0.9255,0.9255,1975.0 +1698704700000,0.9255,0.9255,0.9248,0.925,2112.0 +1698704760000,0.9249,0.9251,0.9241,0.9244,2681.0 +1698704820000,0.9244,0.9244,0.924,0.924,1306.0 +1698704880000,0.924,0.926,0.924,0.9257,15795.0 +1698704940000,0.9253,0.926,0.9251,0.9257,2466.0 +1698705000000,0.9258,0.9259,0.9257,0.9259,1108.0 +1698705060000,0.9259,0.9268,0.9258,0.9265,4727.0 +1698705120000,0.9265,0.9265,0.9258,0.9261,781.0 +1698705180000,0.9262,0.9264,0.9262,0.9264,1268.0 +1698705240000,0.9263,0.9263,0.926,0.926,612.0 +1698705300000,0.9259,0.926,0.9251,0.9254,8889.0 +1698705360000,0.9252,0.9252,0.9251,0.9251,2258.0 +1698705420000,0.9251,0.9252,0.9248,0.9248,3893.0 +1698705480000,0.9248,0.9248,0.9247,0.9248,7806.0 +1698705540000,0.9247,0.9253,0.9247,0.9248,19365.0 +1698705600000,0.9248,0.9255,0.9245,0.9253,17306.0 +1698705660000,0.9252,0.9263,0.9251,0.9261,4311.0 +1698705720000,0.9259,0.9262,0.9257,0.9262,3354.0 +1698705780000,0.9262,0.9262,0.9255,0.9257,3258.0 +1698705840000,0.9257,0.926,0.9256,0.9258,3441.0 +1698705900000,0.9259,0.9266,0.9258,0.9265,8856.0 +1698705960000,0.9264,0.9265,0.926,0.926,5202.0 +1698706020000,0.9259,0.9262,0.9257,0.9259,2069.0 +1698706080000,0.9258,0.926,0.9258,0.926,4043.0 +1698706140000,0.9259,0.9259,0.9251,0.9252,2710.0 +1698706200000,0.9252,0.9255,0.9251,0.9255,2125.0 +1698706260000,0.9255,0.9255,0.9252,0.9252,621.0 +1698706320000,0.9252,0.9254,0.9247,0.9248,1084.0 +1698706380000,0.9248,0.9253,0.9248,0.9253,4771.0 +1698706440000,0.9252,0.9253,0.9248,0.9248,1361.0 +1698706500000,0.9247,0.9251,0.9247,0.9251,3402.0 +1698706560000,0.9249,0.9252,0.9248,0.9252,4196.0 +1698706620000,0.9254,0.9257,0.9254,0.9257,1203.0 +1698706680000,0.9258,0.9258,0.9255,0.9256,225.0 +1698706740000,0.9256,0.927,0.9256,0.927,7868.0 +1698706800000,0.9269,0.9274,0.9267,0.9272,4196.0 +1698706860000,0.9272,0.9275,0.927,0.9272,3535.0 +1698706920000,0.9273,0.9279,0.9272,0.9279,3700.0 +1698706980000,0.9276,0.9278,0.9274,0.9275,6553.0 +1698707040000,0.9274,0.9293,0.9271,0.9291,37521.0 +1698707100000,0.929,0.9294,0.9284,0.9284,5213.0 +1698707160000,0.9285,0.9287,0.9276,0.9277,9336.0 +1698707220000,0.928,0.928,0.9262,0.9263,10792.0 +1698707280000,0.9264,0.9264,0.9252,0.9253,6808.0 +1698707340000,0.9253,0.9257,0.9247,0.9254,8441.0 +1698707400000,0.9252,0.9255,0.9248,0.9254,4317.0 +1698707460000,0.9253,0.9254,0.9251,0.9252,195.0 +1698707520000,0.9255,0.9258,0.9252,0.9256,4947.0 +1698707580000,0.9257,0.9259,0.9254,0.9259,1474.0 +1698707640000,0.926,0.9275,0.926,0.9273,4630.0 +1698707700000,0.9274,0.9284,0.927,0.9284,5684.0 +1698707760000,0.9281,0.929,0.9273,0.9273,12244.0 +1698707820000,0.9273,0.9286,0.9273,0.928,4362.0 +1698707880000,0.928,0.928,0.9276,0.9277,122.0 +1698707940000,0.9276,0.9277,0.9273,0.9273,817.0 +1698708000000,0.9271,0.9276,0.9271,0.9276,1388.0 +1698708060000,0.9274,0.9274,0.9261,0.9269,2102.0 +1698708120000,0.9271,0.9279,0.9271,0.9277,4930.0 +1698708180000,0.9275,0.9277,0.9265,0.9271,2822.0 +1698708240000,0.9272,0.9272,0.9267,0.9267,2150.0 +1698708300000,0.9269,0.9269,0.9261,0.9262,4050.0 +1698708360000,0.926,0.9263,0.9253,0.9253,763.0 +1698708420000,0.9253,0.9259,0.9253,0.9254,1442.0 +1698708480000,0.9253,0.9255,0.9244,0.9249,4742.0 +1698708540000,0.9248,0.9251,0.9239,0.9251,6753.0 +1698708600000,0.9245,0.9256,0.9245,0.9256,3076.0 +1698708660000,0.9254,0.9254,0.9248,0.9249,1318.0 +1698708720000,0.9247,0.9249,0.9245,0.9245,1672.0 +1698708780000,0.9247,0.925,0.9243,0.9243,1183.0 +1698708840000,0.9245,0.9253,0.9242,0.9249,6838.0 +1698708900000,0.9252,0.9255,0.9245,0.9245,1585.0 +1698708960000,0.9244,0.9248,0.924,0.9247,5114.0 +1698709020000,0.9251,0.9254,0.9249,0.9249,1425.0 +1698709080000,0.9249,0.925,0.9243,0.9243,595.0 +1698709140000,0.9242,0.9245,0.924,0.9242,1877.0 +1698709200000,0.9242,0.9248,0.9242,0.9246,1356.0 +1698709260000,0.9244,0.9246,0.9238,0.9246,2256.0 +1698709320000,0.9248,0.9255,0.9248,0.9255,6450.0 +1698709380000,0.9254,0.9254,0.9238,0.9238,1080.0 +1698709440000,0.9243,0.9249,0.9238,0.924,2477.0 +1698709500000,0.924,0.9243,0.923,0.9243,13599.0 +1698709560000,0.9241,0.9246,0.9235,0.9238,4440.0 +1698709620000,0.9238,0.9244,0.9238,0.924,3767.0 +1698709680000,0.9241,0.9241,0.9229,0.9234,4059.0 +1698709740000,0.9235,0.9239,0.9235,0.9239,719.0 +1698709800000,0.9239,0.9249,0.9239,0.9244,2493.0 +1698709860000,0.9247,0.9258,0.9247,0.9258,2388.0 +1698709920000,0.9258,0.9259,0.9253,0.9254,804.0 +1698709980000,0.9254,0.9257,0.9248,0.925,2916.0 +1698710040000,0.925,0.9254,0.9249,0.9249,2774.0 +1698710100000,0.9249,0.9269,0.9248,0.9269,11524.0 +1698710160000,0.9269,0.9274,0.9269,0.9269,8239.0 +1698710220000,0.927,0.9272,0.9269,0.9269,360.0 +1698710280000,0.927,0.927,0.9256,0.9265,5037.0 +1698710340000,0.9268,0.927,0.9267,0.9269,659.0 +1698710400000,0.927,0.9284,0.927,0.9275,11943.0 +1698710460000,0.9275,0.9276,0.9248,0.9258,10781.0 +1698710520000,0.9259,0.9263,0.9257,0.9257,1360.0 +1698710580000,0.9258,0.9258,0.9237,0.9238,6559.0 +1698710640000,0.924,0.9252,0.924,0.9249,2268.0 +1698710700000,0.9248,0.9254,0.9244,0.9254,2127.0 +1698710760000,0.9253,0.9257,0.9249,0.9257,3241.0 +1698710820000,0.9256,0.926,0.9252,0.9256,4517.0 +1698710880000,0.9251,0.9269,0.9251,0.9267,6101.0 +1698710940000,0.9267,0.9269,0.9267,0.9268,405.0 +1698711000000,0.9267,0.929,0.9267,0.929,6575.0 +1698711060000,0.929,0.929,0.9272,0.9275,3502.0 +1698711120000,0.9275,0.9286,0.9275,0.9286,2212.0 +1698711180000,0.9287,0.9293,0.928,0.9293,1556.0 +1698711240000,0.9293,0.93,0.9293,0.9298,7465.0 +1698711300000,0.93,0.9322,0.93,0.9322,9855.0 +1698711360000,0.9322,0.9322,0.9306,0.9314,11928.0 +1698711420000,0.931,0.931,0.9301,0.9301,2688.0 +1698711480000,0.93,0.9304,0.9298,0.9298,3686.0 +1698711540000,0.9296,0.9297,0.9296,0.9296,1246.0 +1698711600000,0.9295,0.9305,0.9293,0.9305,3111.0 +1698711660000,0.9306,0.9306,0.9278,0.928,10168.0 +1698711720000,0.9278,0.9279,0.9275,0.9276,4111.0 +1698711780000,0.9277,0.9281,0.9277,0.9277,12543.0 +1698711840000,0.9278,0.9286,0.9278,0.9286,1500.0 +1698711900000,0.9286,0.9288,0.9284,0.9284,4088.0 +1698711960000,0.9285,0.9297,0.9285,0.9297,2671.0 +1698712020000,0.93,0.93,0.9292,0.9299,1216.0 +1698712080000,0.9296,0.9305,0.9296,0.93,8643.0 +1698712140000,0.9299,0.9315,0.9299,0.9315,3667.0 +1698712200000,0.9312,0.9317,0.9312,0.9317,685.0 +1698712260000,0.9317,0.9318,0.9308,0.931,2967.0 +1698712320000,0.9309,0.9309,0.9291,0.9293,9718.0 +1698712380000,0.9294,0.9298,0.9287,0.9298,2146.0 +1698712440000,0.9298,0.9313,0.9298,0.9309,9850.0 +1698712500000,0.931,0.932,0.931,0.932,4854.0 +1698712560000,0.9319,0.932,0.9313,0.932,15615.0 +1698712620000,0.9318,0.9327,0.9316,0.932,14677.0 +1698712680000,0.9319,0.9328,0.9316,0.9328,20389.0 +1698712740000,0.933,0.9338,0.9323,0.9336,27328.0 +1698712800000,0.933,0.9349,0.9327,0.9349,9978.0 +1698712860000,0.9349,0.9358,0.9346,0.9358,14016.0 +1698712920000,0.9358,0.9365,0.9353,0.936,21399.0 +1698712980000,0.9358,0.9363,0.9351,0.9361,16499.0 +1698713040000,0.9359,0.9359,0.9349,0.9357,8452.0 +1698713100000,0.9354,0.9359,0.9328,0.9341,49135.0 +1698713160000,0.9343,0.9347,0.9333,0.934,4732.0 +1698713220000,0.9335,0.9336,0.9312,0.9316,11626.0 +1698713280000,0.9317,0.9331,0.9317,0.933,6714.0 +1698713340000,0.9326,0.9329,0.9322,0.9325,4217.0 +1698713400000,0.9322,0.9337,0.932,0.9334,6848.0 +1698713460000,0.9334,0.9334,0.9326,0.9326,1124.0 +1698713520000,0.9326,0.9326,0.9315,0.9315,1623.0 +1698713580000,0.9314,0.9314,0.9278,0.9281,7860.0 +1698713640000,0.9281,0.9288,0.927,0.9273,8155.0 +1698713700000,0.9273,0.9292,0.9273,0.9292,11028.0 +1698713760000,0.9291,0.9292,0.9287,0.9292,2209.0 +1698713820000,0.9292,0.9292,0.9285,0.9288,5132.0 +1698713880000,0.9287,0.9294,0.9285,0.9294,9738.0 +1698713940000,0.9295,0.9303,0.9295,0.9303,4520.0 +1698714000000,0.9301,0.932,0.9301,0.9317,3616.0 +1698714060000,0.932,0.9327,0.9318,0.9325,674.0 +1698714120000,0.9324,0.9324,0.9309,0.9314,5866.0 +1698714180000,0.9312,0.9312,0.9291,0.9292,14617.0 +1698714240000,0.9292,0.9297,0.929,0.9297,11267.0 +1698714300000,0.9292,0.9296,0.9287,0.9292,13447.0 +1698714360000,0.9294,0.9305,0.9293,0.9296,6484.0 +1698714420000,0.9296,0.9296,0.9287,0.9288,1376.0 +1698714480000,0.929,0.929,0.9287,0.9287,5396.0 +1698714540000,0.9287,0.9287,0.9279,0.9282,2952.0 +1698714600000,0.9281,0.9288,0.9281,0.9286,1767.0 +1698714660000,0.9285,0.9286,0.928,0.9282,1394.0 +1698714720000,0.9282,0.9282,0.9271,0.9274,4148.0 +1698714780000,0.9274,0.9274,0.9258,0.9262,2182.0 +1698714840000,0.9258,0.927,0.9251,0.927,6461.0 +1698714900000,0.9272,0.9282,0.9268,0.9272,2914.0 +1698714960000,0.9267,0.9267,0.9251,0.9251,3856.0 +1698715020000,0.9251,0.9261,0.9239,0.9261,5223.0 +1698715080000,0.9259,0.926,0.925,0.925,3082.0 +1698715140000,0.9252,0.9261,0.9252,0.9261,1360.0 +1698715200000,0.9262,0.9269,0.9255,0.926,13767.0 +1698715260000,0.9259,0.9259,0.9233,0.9244,35595.0 +1698715320000,0.9244,0.9249,0.9244,0.9249,6872.0 +1698715380000,0.9248,0.9249,0.9243,0.9246,2397.0 +1698715440000,0.9245,0.9253,0.9245,0.9253,5197.0 +1698715500000,0.9252,0.9253,0.9248,0.9249,5559.0 +1698715560000,0.9247,0.9256,0.9241,0.925,5314.0 +1698715620000,0.9252,0.9259,0.9252,0.9252,2735.0 +1698715680000,0.9256,0.9256,0.9256,0.9256,11.0 +1698715740000,0.9258,0.9269,0.9248,0.9259,16153.0 +1698715800000,0.9261,0.9262,0.9248,0.9248,4358.0 +1698715860000,0.9252,0.926,0.9244,0.9245,3241.0 +1698715920000,0.9249,0.9254,0.9249,0.9249,800.0 +1698715980000,0.9251,0.9251,0.9242,0.925,1040.0 +1698716040000,0.9249,0.9249,0.9244,0.9246,1423.0 +1698716100000,0.9247,0.9257,0.9242,0.9242,5688.0 +1698716160000,0.9253,0.9253,0.925,0.925,221.0 +1698716220000,0.9249,0.9254,0.9246,0.9253,9880.0 +1698716280000,0.9251,0.9264,0.9249,0.9257,8610.0 +1698716340000,0.9259,0.9273,0.9258,0.9272,978.0 +1698716400000,0.9267,0.9274,0.9263,0.9273,2042.0 +1698716460000,0.9271,0.9271,0.9271,0.9271,16.0 +1698716520000,0.9265,0.9265,0.9261,0.9264,1812.0 +1698716580000,0.9265,0.9274,0.9264,0.9274,1215.0 +1698716640000,0.9274,0.9283,0.9274,0.9281,2959.0 +1698716700000,0.9282,0.9295,0.9282,0.9289,6356.0 +1698716760000,0.9288,0.9293,0.9287,0.9287,1963.0 +1698716820000,0.9291,0.9297,0.929,0.9297,342.0 +1698716880000,0.9297,0.93,0.9287,0.9288,1162.0 +1698716940000,0.9287,0.9287,0.9275,0.9279,4372.0 +1698717000000,0.9277,0.9289,0.9276,0.9289,2354.0 +1698717060000,0.9291,0.9299,0.9291,0.9299,964.0 +1698717120000,0.93,0.9316,0.93,0.9316,9421.0 +1698717180000,0.9315,0.9318,0.9313,0.9316,4324.0 +1698717240000,0.9316,0.932,0.9316,0.932,2151.0 +1698717300000,0.9322,0.9328,0.9321,0.9325,4490.0 +1698717360000,0.9322,0.9325,0.9321,0.9324,1120.0 +1698717420000,0.9324,0.9335,0.9324,0.933,11768.0 +1698717480000,0.933,0.9338,0.9328,0.9332,5130.0 +1698717540000,0.9333,0.9339,0.9333,0.9338,6778.0 +1698717600000,0.9339,0.9348,0.9336,0.9343,4735.0 +1698717660000,0.9341,0.935,0.9339,0.9346,7719.0 +1698717720000,0.9345,0.9351,0.9343,0.9346,3693.0 +1698717780000,0.9342,0.9346,0.9342,0.9346,1680.0 +1698717840000,0.9348,0.9352,0.9341,0.9346,8796.0 +1698717900000,0.9344,0.9364,0.9344,0.9364,12360.0 +1698717960000,0.9363,0.9367,0.9354,0.9359,22866.0 +1698718020000,0.9358,0.9359,0.9357,0.9358,8709.0 +1698718080000,0.9358,0.9359,0.9353,0.9356,6539.0 +1698718140000,0.9355,0.9356,0.9352,0.9352,5970.0 +1698718200000,0.9353,0.9354,0.9352,0.9352,44052.0 +1698718260000,0.9353,0.9359,0.9352,0.9353,14966.0 +1698718320000,0.9357,0.9359,0.9352,0.9352,12298.0 +1698718380000,0.9353,0.9357,0.9353,0.9353,3933.0 +1698718440000,0.9355,0.9355,0.9352,0.9355,3509.0 +1698718500000,0.9357,0.9363,0.9355,0.9363,2782.0 +1698718560000,0.9362,0.9362,0.9352,0.9356,27578.0 +1698718620000,0.9352,0.9352,0.9316,0.9318,63412.0 +1698718680000,0.9319,0.9325,0.9316,0.9317,15179.0 +1698718740000,0.9315,0.9315,0.9297,0.9298,17585.0 +1698718800000,0.9298,0.9304,0.9288,0.9298,18019.0 +1698718860000,0.9294,0.9294,0.9283,0.9283,3127.0 +1698718920000,0.9284,0.9284,0.9273,0.9273,2515.0 +1698718980000,0.9274,0.9275,0.9269,0.9273,5090.0 +1698719040000,0.9272,0.9278,0.9268,0.9275,11473.0 +1698719100000,0.9274,0.9274,0.927,0.9272,1834.0 +1698719160000,0.9275,0.9295,0.9275,0.9289,6316.0 +1698719220000,0.9288,0.9305,0.9288,0.9304,5016.0 +1698719280000,0.9303,0.931,0.9303,0.931,1549.0 +1698719340000,0.931,0.931,0.9297,0.9309,6221.0 +1698719400000,0.931,0.9313,0.9302,0.9306,11174.0 +1698719460000,0.9307,0.9307,0.9302,0.9302,1104.0 +1698719520000,0.9287,0.9293,0.9287,0.9293,2065.0 +1698719580000,0.9291,0.9298,0.9291,0.9298,1193.0 +1698719640000,0.9299,0.93,0.9298,0.9299,3028.0 +1698719700000,0.9302,0.9304,0.9302,0.9303,817.0 +1698719760000,0.9302,0.9303,0.9296,0.9303,3527.0 +1698719820000,0.9296,0.9296,0.9287,0.9287,4130.0 +1698719880000,0.9278,0.928,0.9251,0.9256,11898.0 +1698719940000,0.9257,0.9257,0.9234,0.9238,15805.0 +1698720000000,0.9236,0.9251,0.9235,0.9247,28375.0 +1698720060000,0.9246,0.9249,0.9236,0.9238,9129.0 +1698720120000,0.9238,0.924,0.9231,0.9234,10956.0 +1698720180000,0.9235,0.9242,0.9235,0.9239,8822.0 +1698720240000,0.9237,0.9237,0.923,0.9233,2706.0 +1698720300000,0.9233,0.925,0.9228,0.9234,11908.0 +1698720360000,0.9233,0.9235,0.922,0.922,8500.0 +1698720420000,0.9223,0.9224,0.9215,0.9221,1769.0 +1698720480000,0.9219,0.9219,0.9197,0.9197,13928.0 +1698720540000,0.92,0.9204,0.9187,0.9197,24974.0 +1698720600000,0.9196,0.9211,0.9183,0.9211,5508.0 +1698720660000,0.9212,0.9212,0.9195,0.9199,3777.0 +1698720720000,0.9198,0.9203,0.9194,0.9195,3044.0 +1698720780000,0.9194,0.9204,0.9177,0.9202,33109.0 +1698720840000,0.9202,0.9219,0.9197,0.9219,4186.0 +1698720900000,0.9225,0.9232,0.9222,0.9229,2996.0 +1698720960000,0.9225,0.9243,0.9221,0.9242,9990.0 +1698721020000,0.9244,0.926,0.9241,0.9253,28377.0 +1698721080000,0.9252,0.9269,0.9249,0.9269,1994.0 +1698721140000,0.9269,0.9275,0.9268,0.9272,1870.0 +1698721200000,0.9271,0.9283,0.9263,0.9283,14561.0 +1698721260000,0.9284,0.9288,0.928,0.928,14351.0 +1698721320000,0.9279,0.9292,0.9279,0.9288,12770.0 +1698721380000,0.9291,0.9292,0.9277,0.9281,6162.0 +1698721440000,0.9279,0.9288,0.9273,0.9286,6316.0 +1698721500000,0.9285,0.929,0.9284,0.9284,5161.0 +1698721560000,0.9282,0.9282,0.9275,0.9276,7619.0 +1698721620000,0.9277,0.9285,0.9276,0.928,5602.0 +1698721680000,0.928,0.9289,0.9279,0.9286,3996.0 +1698721740000,0.9286,0.9288,0.9283,0.9286,4857.0 +1698721800000,0.9282,0.9282,0.9267,0.9267,7503.0 +1698721860000,0.9262,0.9262,0.925,0.9258,12441.0 +1698721920000,0.926,0.9267,0.926,0.9264,1261.0 +1698721980000,0.9263,0.9263,0.9254,0.9254,256.0 +1698722040000,0.9252,0.9252,0.9237,0.9237,7104.0 +1698722100000,0.9237,0.9251,0.9236,0.9243,6438.0 +1698722160000,0.9245,0.9255,0.9245,0.9254,2704.0 +1698722220000,0.925,0.9255,0.9243,0.9253,7911.0 +1698722280000,0.9254,0.9269,0.9253,0.9269,6272.0 +1698722340000,0.9265,0.9272,0.9263,0.9266,4013.0 +1698722400000,0.9266,0.9277,0.9257,0.9257,9756.0 +1698722460000,0.9253,0.9258,0.9242,0.9244,3925.0 +1698722520000,0.9243,0.9263,0.9243,0.9263,1129.0 +1698722580000,0.9262,0.9262,0.9256,0.9261,832.0 +1698722640000,0.9262,0.9277,0.9262,0.9276,4131.0 +1698722700000,0.9275,0.9275,0.9267,0.9269,4052.0 +1698722760000,0.9267,0.927,0.9257,0.9266,12280.0 +1698722820000,0.9265,0.927,0.926,0.927,15487.0 +1698722880000,0.9275,0.9289,0.9272,0.9284,7532.0 +1698722940000,0.9284,0.9285,0.928,0.928,8990.0 +1698723000000,0.9277,0.9283,0.9274,0.9274,6436.0 +1698723060000,0.9274,0.9274,0.9267,0.9274,1126.0 +1698723120000,0.9271,0.9271,0.9251,0.9259,13134.0 +1698723180000,0.9261,0.9261,0.9253,0.9259,2057.0 +1698723240000,0.9256,0.9256,0.925,0.925,2212.0 +1698723300000,0.9246,0.9247,0.9232,0.9238,11632.0 +1698723360000,0.9238,0.9238,0.922,0.922,10555.0 +1698723420000,0.9214,0.9214,0.9204,0.9206,16944.0 +1698723480000,0.9209,0.9216,0.9202,0.9209,5188.0 +1698723540000,0.9205,0.9208,0.9199,0.9207,13617.0 +1698723600000,0.9208,0.9214,0.9199,0.9199,20786.0 +1698723660000,0.9197,0.9213,0.9197,0.92,21159.0 +1698723720000,0.9201,0.9202,0.9196,0.9198,8945.0 +1698723780000,0.9193,0.9194,0.9179,0.9192,27443.0 +1698723840000,0.9192,0.9195,0.9185,0.919,4741.0 +1698723900000,0.919,0.9198,0.9188,0.9198,9769.0 +1698723960000,0.9199,0.9199,0.9193,0.9199,1196.0 +1698724020000,0.9198,0.9204,0.9193,0.9203,4382.0 +1698724080000,0.9201,0.9201,0.9198,0.9199,183.0 +1698724140000,0.92,0.9207,0.92,0.92,500.0 +1698724200000,0.9201,0.9207,0.9185,0.9185,8588.0 +1698724260000,0.919,0.9191,0.9179,0.9186,9295.0 +1698724320000,0.9178,0.9192,0.9177,0.9192,1470.0 +1698724380000,0.9191,0.92,0.9191,0.92,2843.0 +1698724440000,0.92,0.9202,0.9197,0.9197,6635.0 +1698724500000,0.9194,0.9202,0.9184,0.9189,4266.0 +1698724560000,0.9187,0.9192,0.9181,0.919,4691.0 +1698724620000,0.919,0.9197,0.9174,0.9187,14936.0 +1698724680000,0.9187,0.9193,0.9187,0.919,1181.0 +1698724740000,0.919,0.9193,0.9185,0.9188,4208.0 +1698724800000,0.9188,0.9213,0.9188,0.9213,12805.0 +1698724860000,0.921,0.922,0.9199,0.9208,8122.0 +1698724920000,0.9211,0.9218,0.921,0.9218,4859.0 +1698724980000,0.9216,0.9217,0.9211,0.9211,2304.0 +1698725040000,0.921,0.9214,0.9208,0.9208,2621.0 +1698725100000,0.9208,0.9208,0.9199,0.9202,7004.0 +1698725160000,0.9199,0.9199,0.9191,0.9194,7263.0 +1698725220000,0.9194,0.9201,0.9186,0.9201,7704.0 +1698725280000,0.92,0.9208,0.9195,0.9208,694.0 +1698725340000,0.9209,0.9215,0.9208,0.9213,4155.0 +1698725400000,0.9215,0.9234,0.9215,0.923,6563.0 +1698725460000,0.923,0.923,0.9226,0.9227,746.0 +1698725520000,0.9229,0.9234,0.9229,0.9234,2434.0 +1698725580000,0.9233,0.9238,0.9233,0.9234,420.0 +1698725640000,0.9236,0.9248,0.9236,0.9247,7578.0 +1698725700000,0.9251,0.9285,0.9251,0.9284,7452.0 +1698725760000,0.9285,0.9285,0.9277,0.9282,16093.0 +1698725820000,0.9282,0.929,0.9266,0.927,9643.0 +1698725880000,0.9265,0.9291,0.9265,0.9291,3551.0 +1698725940000,0.9292,0.9293,0.9278,0.9282,4161.0 +1698726000000,0.9278,0.9286,0.9278,0.9281,1702.0 +1698726060000,0.928,0.9281,0.9272,0.9277,1005.0 +1698726120000,0.9276,0.9286,0.9276,0.9286,3137.0 +1698726180000,0.9284,0.9284,0.9274,0.9274,2014.0 +1698726240000,0.9278,0.9278,0.9276,0.9276,126.0 +1698726300000,0.9275,0.9291,0.9274,0.9291,4042.0 +1698726360000,0.9292,0.9297,0.9288,0.929,4682.0 +1698726420000,0.9289,0.929,0.9287,0.9288,460.0 +1698726480000,0.9288,0.9289,0.9288,0.9289,212.0 +1698726540000,0.9288,0.929,0.9285,0.9285,232.0 +1698726600000,0.9285,0.9287,0.9275,0.928,7758.0 +1698726660000,0.9288,0.9298,0.9283,0.9297,1256.0 +1698726720000,0.9298,0.9298,0.9286,0.9286,4461.0 +1698726780000,0.9286,0.9286,0.9278,0.9278,1548.0 +1698726840000,0.9278,0.9289,0.9278,0.9289,2111.0 +1698726900000,0.9294,0.9301,0.9294,0.9296,2122.0 +1698726960000,0.9296,0.9296,0.9291,0.9291,2031.0 +1698727020000,0.9291,0.9291,0.9276,0.9279,5273.0 +1698727080000,0.9279,0.9288,0.9279,0.9288,4242.0 +1698727140000,0.9286,0.9286,0.9273,0.9273,4773.0 +1698727200000,0.9273,0.928,0.9254,0.928,20936.0 +1698727260000,0.928,0.928,0.9267,0.9267,5279.0 +1698727320000,0.9263,0.9266,0.926,0.9265,1509.0 +1698727380000,0.9266,0.927,0.9263,0.9269,392.0 +1698727440000,0.9263,0.9263,0.9245,0.9251,4138.0 +1698727500000,0.9254,0.9266,0.9254,0.9266,2110.0 +1698727560000,0.9264,0.9271,0.9264,0.9271,1076.0 +1698727620000,0.9273,0.9289,0.9273,0.9285,17836.0 +1698727680000,0.9285,0.9285,0.9266,0.9266,3822.0 +1698727740000,0.9266,0.9266,0.9251,0.9263,9799.0 +1698727800000,0.9261,0.9265,0.9256,0.9256,2155.0 +1698727860000,0.9256,0.9256,0.9246,0.9246,1612.0 +1698727920000,0.9248,0.9265,0.9248,0.9253,5093.0 +1698727980000,0.9251,0.9264,0.9251,0.9251,3110.0 +1698728040000,0.9258,0.9259,0.9256,0.9256,959.0 +1698728100000,0.9253,0.9263,0.9253,0.9263,6513.0 +1698728160000,0.9263,0.9263,0.9256,0.9256,1205.0 +1698728220000,0.9255,0.9261,0.925,0.9261,8268.0 +1698728280000,0.9258,0.9258,0.9252,0.9258,826.0 +1698728340000,0.9258,0.9258,0.9253,0.9253,834.0 +1698728400000,0.9254,0.9259,0.9253,0.9256,2511.0 +1698728460000,0.9259,0.9265,0.9256,0.9257,1391.0 +1698728520000,0.9262,0.9262,0.9252,0.9252,3388.0 +1698728580000,0.9253,0.9256,0.925,0.9255,872.0 +1698728640000,0.9252,0.9256,0.9252,0.9256,1387.0 +1698728700000,0.9257,0.9262,0.9256,0.9262,1106.0 +1698728760000,0.9265,0.9275,0.9258,0.9258,8337.0 +1698728820000,0.9254,0.9254,0.9231,0.9236,18448.0 +1698728880000,0.9235,0.9235,0.921,0.9216,9409.0 +1698728940000,0.9211,0.9211,0.9198,0.9201,3200.0 +1698729000000,0.9202,0.9211,0.9202,0.9209,15407.0 +1698729060000,0.9209,0.9209,0.9209,0.9209,0.0 +1698729120000,0.9209,0.9209,0.92,0.9203,1378.0 +1698729180000,0.9205,0.9208,0.9204,0.9206,1596.0 +1698729240000,0.9203,0.9203,0.92,0.9203,393.0 +1698729300000,0.9205,0.9209,0.9204,0.9209,1395.0 +1698729360000,0.9203,0.9203,0.9185,0.9191,7411.0 +1698729420000,0.9193,0.9194,0.9186,0.9194,3443.0 +1698729480000,0.9192,0.92,0.919,0.92,2346.0 +1698729540000,0.9203,0.9219,0.9203,0.9219,1914.0 +1698729600000,0.9224,0.9246,0.9224,0.9246,3067.0 +1698729660000,0.9247,0.9247,0.9241,0.9244,2695.0 +1698729720000,0.9246,0.9251,0.9241,0.9251,8454.0 +1698729780000,0.925,0.9258,0.925,0.9252,1455.0 +1698729840000,0.9247,0.9255,0.9241,0.9249,1955.0 +1698729900000,0.9246,0.9254,0.9246,0.9254,6425.0 +1698729960000,0.9251,0.9253,0.9246,0.9251,3442.0 +1698730020000,0.9248,0.9248,0.9248,0.9248,32.0 +1698730080000,0.9247,0.925,0.9246,0.925,443.0 +1698730140000,0.9251,0.9255,0.9249,0.925,1364.0 +1698730200000,0.9251,0.9263,0.9251,0.9262,2784.0 +1698730260000,0.9262,0.9268,0.9262,0.9268,2507.0 +1698730320000,0.9267,0.9273,0.9267,0.9272,4343.0 +1698730380000,0.9272,0.9276,0.926,0.9262,8971.0 +1698730440000,0.9258,0.9262,0.9252,0.9252,3211.0 +1698730500000,0.9253,0.9256,0.9251,0.9256,625.0 +1698730560000,0.9252,0.9263,0.9252,0.9254,4312.0 +1698730620000,0.9259,0.9259,0.9249,0.9254,8649.0 +1698730680000,0.925,0.9251,0.9248,0.925,3896.0 +1698730740000,0.925,0.9256,0.925,0.9256,6106.0 +1698730800000,0.9253,0.9261,0.9248,0.9261,2341.0 +1698730860000,0.9264,0.9268,0.9254,0.9254,1898.0 +1698730920000,0.9254,0.9261,0.9248,0.926,2229.0 +1698730980000,0.9257,0.9262,0.9257,0.9262,324.0 +1698731040000,0.926,0.9261,0.9254,0.9261,1197.0 +1698731100000,0.926,0.9264,0.9258,0.9259,5104.0 +1698731160000,0.9261,0.9268,0.9261,0.9266,1327.0 +1698731220000,0.9265,0.9269,0.9264,0.9269,851.0 +1698731280000,0.9271,0.9273,0.9268,0.9273,1905.0 +1698731340000,0.9273,0.929,0.9273,0.9281,9400.0 +1698731400000,0.9279,0.9279,0.9266,0.927,1621.0 +1698731460000,0.9272,0.9272,0.9264,0.9269,7424.0 +1698731520000,0.9266,0.9267,0.9258,0.9267,11733.0 +1698731580000,0.9262,0.9262,0.9253,0.9253,3678.0 +1698731640000,0.9253,0.9253,0.925,0.9251,5427.0 +1698731700000,0.9252,0.926,0.9252,0.9253,2448.0 +1698731760000,0.9255,0.9258,0.9255,0.9257,1739.0 +1698731820000,0.9256,0.9263,0.9252,0.926,1777.0 +1698731880000,0.9259,0.9259,0.9249,0.9253,2807.0 +1698731940000,0.9252,0.9253,0.9248,0.9248,589.0 +1698732000000,0.9249,0.9265,0.9249,0.9265,3408.0 +1698732060000,0.926,0.926,0.9254,0.9257,2972.0 +1698732120000,0.9257,0.9259,0.9255,0.9259,1768.0 +1698732180000,0.9259,0.926,0.9255,0.926,1191.0 +1698732240000,0.9261,0.9265,0.9261,0.9265,728.0 +1698732300000,0.9264,0.9266,0.9261,0.9265,2296.0 +1698732360000,0.9264,0.927,0.9263,0.9269,3812.0 +1698732420000,0.9269,0.9285,0.9269,0.9277,12233.0 +1698732480000,0.9277,0.9288,0.9274,0.9283,2943.0 +1698732540000,0.9288,0.9288,0.9283,0.9285,607.0 +1698732600000,0.9284,0.9301,0.9282,0.9298,8867.0 +1698732660000,0.9298,0.93,0.9293,0.9297,5120.0 +1698732720000,0.9297,0.9331,0.9297,0.9314,55414.0 +1698732780000,0.9317,0.9325,0.9316,0.9323,4642.0 +1698732840000,0.9321,0.9321,0.9316,0.9316,2748.0 +1698732900000,0.9316,0.9316,0.9311,0.9314,2088.0 +1698732960000,0.9314,0.9319,0.931,0.931,948.0 +1698733020000,0.9314,0.9316,0.9309,0.931,2167.0 +1698733080000,0.931,0.9321,0.9309,0.9314,6532.0 +1698733140000,0.9317,0.932,0.9314,0.9316,589.0 +1698733200000,0.9313,0.9313,0.9305,0.9311,1877.0 +1698733260000,0.9309,0.931,0.9303,0.9305,1035.0 +1698733320000,0.9304,0.9304,0.9298,0.93,3222.0 +1698733380000,0.9299,0.9301,0.9295,0.9295,3029.0 +1698733440000,0.9295,0.9295,0.9289,0.9291,2027.0 +1698733500000,0.929,0.9292,0.9287,0.9292,971.0 +1698733560000,0.9292,0.9292,0.9284,0.9284,4151.0 +1698733620000,0.9281,0.9281,0.9267,0.9269,3683.0 +1698733680000,0.9268,0.9276,0.9265,0.9276,6255.0 +1698733740000,0.9277,0.9277,0.9262,0.9262,3471.0 +1698733800000,0.9262,0.9264,0.926,0.9264,3951.0 +1698733860000,0.9263,0.9266,0.9254,0.9254,8735.0 +1698733920000,0.9253,0.9253,0.9223,0.9226,9949.0 +1698733980000,0.9224,0.9224,0.9181,0.9202,34469.0 +1698734040000,0.9203,0.9213,0.92,0.9201,12993.0 +1698734100000,0.9204,0.9213,0.9193,0.9211,20653.0 +1698734160000,0.9211,0.9211,0.9199,0.9199,6064.0 +1698734220000,0.9206,0.9221,0.9205,0.922,15054.0 +1698734280000,0.9223,0.9234,0.9223,0.9234,4011.0 +1698734340000,0.9238,0.9238,0.9225,0.9231,9042.0 +1698734400000,0.9227,0.924,0.9219,0.9229,11329.0 +1698734460000,0.9227,0.9228,0.9221,0.9226,1458.0 +1698734520000,0.9227,0.9239,0.9227,0.9237,2436.0 +1698734580000,0.9242,0.9246,0.9235,0.9235,1628.0 +1698734640000,0.9232,0.9241,0.9232,0.9241,1037.0 +1698734700000,0.924,0.9241,0.9224,0.9241,7248.0 +1698734760000,0.9237,0.9247,0.9237,0.9247,1523.0 +1698734820000,0.9243,0.9247,0.9236,0.9242,4196.0 +1698734880000,0.9241,0.9245,0.9237,0.9242,496.0 +1698734940000,0.9238,0.9239,0.9238,0.9239,524.0 +1698735000000,0.9239,0.9239,0.9214,0.9218,3143.0 +1698735060000,0.9217,0.9218,0.921,0.9214,889.0 +1698735120000,0.9215,0.9217,0.9206,0.9206,3070.0 +1698735180000,0.9215,0.9215,0.9212,0.9212,144.0 +1698735240000,0.9208,0.9208,0.9195,0.9197,3896.0 +1698735300000,0.9196,0.9203,0.9194,0.9194,2654.0 +1698735360000,0.9195,0.9197,0.9186,0.9197,11006.0 +1698735420000,0.9198,0.9198,0.9194,0.9197,1453.0 +1698735480000,0.9198,0.9215,0.9198,0.9201,3695.0 +1698735540000,0.92,0.9206,0.9197,0.9203,3135.0 +1698735600000,0.9203,0.9207,0.9191,0.9191,10341.0 +1698735660000,0.919,0.9208,0.919,0.9201,5849.0 +1698735720000,0.9198,0.9207,0.9198,0.9203,5215.0 +1698735780000,0.9203,0.921,0.92,0.9208,2203.0 +1698735840000,0.9217,0.9221,0.9206,0.9208,5293.0 +1698735900000,0.9208,0.9212,0.9195,0.9205,5602.0 +1698735960000,0.9211,0.9213,0.9207,0.9213,558.0 +1698736020000,0.9212,0.9212,0.9209,0.9211,1654.0 +1698736080000,0.9212,0.9216,0.9207,0.9207,2295.0 +1698736140000,0.9211,0.9212,0.9203,0.9205,1270.0 +1698736200000,0.9209,0.9215,0.9205,0.9209,3110.0 +1698736260000,0.9209,0.9209,0.9191,0.9192,7165.0 +1698736320000,0.9195,0.9195,0.9193,0.9194,1468.0 +1698736380000,0.9192,0.9193,0.9188,0.9191,1021.0 +1698736440000,0.9191,0.9203,0.9191,0.9203,3043.0 +1698736500000,0.9199,0.9224,0.9199,0.9224,5010.0 +1698736560000,0.9219,0.9219,0.9205,0.9206,2884.0 +1698736620000,0.9206,0.9206,0.9197,0.9197,928.0 +1698736680000,0.9194,0.9198,0.9186,0.9194,1756.0 +1698736740000,0.919,0.919,0.9177,0.9181,4202.0 +1698736800000,0.918,0.9181,0.9161,0.9174,15167.0 +1698736860000,0.9174,0.9182,0.9173,0.9173,3132.0 +1698736920000,0.918,0.9182,0.9173,0.9173,5764.0 +1698736980000,0.9173,0.9179,0.9161,0.9164,3153.0 +1698737040000,0.9161,0.9163,0.9149,0.9153,5751.0 +1698737100000,0.9154,0.917,0.914,0.917,29704.0 +1698737160000,0.917,0.917,0.9126,0.9137,21603.0 +1698737220000,0.9139,0.9147,0.9139,0.9146,2532.0 +1698737280000,0.9146,0.9146,0.9136,0.914,4739.0 +1698737340000,0.9142,0.9157,0.9142,0.9148,9298.0 +1698737400000,0.9151,0.9151,0.9129,0.9133,15769.0 +1698737460000,0.913,0.9133,0.9111,0.9127,10196.0 +1698737520000,0.9125,0.9131,0.9117,0.9123,14214.0 +1698737580000,0.9123,0.913,0.9108,0.9113,19024.0 +1698737640000,0.9111,0.9117,0.909,0.9117,36152.0 +1698737700000,0.9117,0.9123,0.9092,0.9105,55861.0 +1698737760000,0.9097,0.9109,0.9089,0.9106,34121.0 +1698737820000,0.9106,0.9114,0.91,0.9111,11700.0 +1698737880000,0.9111,0.912,0.9109,0.9118,11162.0 +1698737940000,0.9116,0.9128,0.9111,0.9113,26300.0 +1698738000000,0.9115,0.9134,0.9115,0.9126,10590.0 +1698738060000,0.9126,0.9133,0.9126,0.9133,3701.0 +1698738120000,0.9132,0.9139,0.9129,0.9134,3607.0 +1698738180000,0.9131,0.9133,0.9124,0.9132,9933.0 +1698738240000,0.9134,0.9134,0.9118,0.9118,4755.0 +1698738300000,0.9117,0.9117,0.9105,0.9105,21680.0 +1698738360000,0.9105,0.9115,0.9105,0.9106,10957.0 +1698738420000,0.9107,0.9109,0.9097,0.9102,22059.0 +1698738480000,0.9098,0.91,0.9095,0.9098,6347.0 +1698738540000,0.9098,0.9101,0.9094,0.9096,14323.0 +1698738600000,0.9097,0.9102,0.9089,0.9099,14271.0 +1698738660000,0.9096,0.9096,0.9087,0.9091,3842.0 +1698738720000,0.9089,0.9091,0.9079,0.9084,6935.0 +1698738780000,0.9082,0.9084,0.9063,0.9075,27710.0 +1698738840000,0.9078,0.909,0.9076,0.9089,2658.0 +1698738900000,0.9089,0.9099,0.9082,0.9099,5831.0 +1698738960000,0.91,0.9104,0.9097,0.9099,4197.0 +1698739020000,0.9097,0.9097,0.9082,0.9087,11251.0 +1698739080000,0.9085,0.9091,0.908,0.9091,5900.0 +1698739140000,0.909,0.9091,0.9087,0.909,1330.0 +1698739200000,0.9089,0.9094,0.9084,0.909,11093.0 +1698739260000,0.9091,0.9091,0.908,0.9083,6074.0 +1698739320000,0.9082,0.9082,0.9064,0.9066,11910.0 +1698739380000,0.9067,0.9068,0.9021,0.905,51558.0 +1698739440000,0.9049,0.9049,0.9011,0.9035,43045.0 +1698739500000,0.9034,0.9051,0.9031,0.9035,34546.0 +1698739560000,0.9034,0.9034,0.8935,0.9017,178621.0 +1698739620000,0.9015,0.9023,0.8996,0.902,39459.0 +1698739680000,0.9018,0.9062,0.9017,0.906,34054.0 +1698739740000,0.9057,0.9063,0.9038,0.9063,22835.0 +1698739800000,0.9066,0.9087,0.9048,0.9081,25732.0 +1698739860000,0.9082,0.9098,0.9073,0.9089,11259.0 +1698739920000,0.9093,0.9109,0.9088,0.9109,13458.0 +1698739980000,0.9107,0.9116,0.9102,0.9107,7568.0 +1698740040000,0.9107,0.9114,0.9103,0.9106,7022.0 +1698740100000,0.9104,0.9123,0.9101,0.9119,45404.0 +1698740160000,0.9118,0.9122,0.911,0.9118,16235.0 +1698740220000,0.9122,0.9122,0.9101,0.9115,26946.0 +1698740280000,0.9115,0.9125,0.911,0.911,14707.0 +1698740340000,0.9112,0.9124,0.911,0.9117,5725.0 +1698740400000,0.9123,0.9134,0.9121,0.9127,6830.0 +1698740460000,0.9122,0.9128,0.9121,0.9128,4294.0 +1698740520000,0.9129,0.9139,0.9128,0.9128,25218.0 +1698740580000,0.913,0.9142,0.913,0.9138,19669.0 +1698740640000,0.9136,0.9136,0.9128,0.9134,4757.0 +1698740700000,0.9134,0.9148,0.9134,0.9148,19973.0 +1698740760000,0.9142,0.9145,0.9132,0.9145,14212.0 +1698740820000,0.9149,0.9157,0.9134,0.9151,18537.0 +1698740880000,0.9151,0.9156,0.9151,0.9155,12235.0 +1698740940000,0.9155,0.9158,0.9152,0.9153,3292.0 +1698741000000,0.9153,0.9154,0.9148,0.9154,9560.0 +1698741060000,0.9156,0.9167,0.9156,0.9161,12090.0 +1698741120000,0.9164,0.9165,0.916,0.916,1167.0 +1698741180000,0.916,0.916,0.9145,0.915,18031.0 +1698741240000,0.9152,0.9165,0.9149,0.9149,2689.0 +1698741300000,0.9149,0.9158,0.9146,0.9157,12450.0 +1698741360000,0.9154,0.9154,0.9145,0.9148,2835.0 +1698741420000,0.9148,0.9157,0.9148,0.9157,4150.0 +1698741480000,0.9157,0.9159,0.9145,0.915,7938.0 +1698741540000,0.915,0.915,0.9142,0.9146,8934.0 +1698741600000,0.9145,0.9148,0.9142,0.9142,9384.0 +1698741660000,0.9143,0.9148,0.9142,0.9146,28656.0 +1698741720000,0.9142,0.915,0.9142,0.915,8575.0 +1698741780000,0.9158,0.9158,0.9133,0.9133,14360.0 +1698741840000,0.9133,0.9144,0.9133,0.9137,5171.0 +1698741900000,0.9136,0.9139,0.9136,0.9139,6506.0 +1698741960000,0.914,0.9149,0.914,0.9149,13741.0 +1698742020000,0.915,0.9161,0.915,0.9158,9547.0 +1698742080000,0.9158,0.9167,0.9158,0.9164,15427.0 +1698742140000,0.9162,0.917,0.9157,0.9163,7661.0 +1698742200000,0.9164,0.9164,0.9153,0.9163,7467.0 +1698742260000,0.9164,0.917,0.9153,0.9158,4163.0 +1698742320000,0.9158,0.9165,0.9158,0.9161,1294.0 +1698742380000,0.916,0.9177,0.9157,0.9166,29187.0 +1698742440000,0.9164,0.9173,0.9163,0.9166,9337.0 +1698742500000,0.9169,0.9177,0.9166,0.9177,15298.0 +1698742560000,0.9175,0.9186,0.9173,0.9186,8363.0 +1698742620000,0.9182,0.9189,0.9182,0.9185,1789.0 +1698742680000,0.9184,0.9184,0.9172,0.9176,8036.0 +1698742740000,0.9177,0.9185,0.9174,0.9183,2601.0 +1698742800000,0.9179,0.9189,0.9176,0.9185,4456.0 +1698742860000,0.9187,0.919,0.9174,0.9174,5469.0 +1698742920000,0.9179,0.9181,0.9177,0.9179,1291.0 +1698742980000,0.9181,0.9186,0.9179,0.9179,11921.0 +1698743040000,0.9179,0.9181,0.9179,0.9181,2069.0 +1698743100000,0.9181,0.9197,0.9181,0.9197,15398.0 +1698743160000,0.9197,0.9206,0.9192,0.9192,14443.0 +1698743220000,0.9191,0.9195,0.9186,0.9195,14832.0 +1698743280000,0.9193,0.9193,0.9188,0.9191,3975.0 +1698743340000,0.9191,0.9191,0.9181,0.9184,5322.0 +1698743400000,0.9184,0.9195,0.9184,0.9195,15151.0 +1698743460000,0.9196,0.9211,0.9196,0.9211,4938.0 +1698743520000,0.9211,0.9216,0.9203,0.9216,5075.0 +1698743580000,0.9214,0.9216,0.921,0.9215,4371.0 +1698743640000,0.9215,0.9221,0.9204,0.9204,11928.0 +1698743700000,0.9205,0.9209,0.9199,0.9199,4338.0 +1698743760000,0.9197,0.9201,0.9173,0.9173,8886.0 +1698743820000,0.9181,0.9196,0.9181,0.9196,4075.0 +1698743880000,0.9197,0.9197,0.9185,0.9185,7721.0 +1698743940000,0.9186,0.9189,0.9182,0.9188,2352.0 +1698744000000,0.9186,0.9186,0.917,0.9186,9003.0 +1698744060000,0.9186,0.9186,0.9161,0.9166,8256.0 +1698744120000,0.9162,0.9167,0.9157,0.9165,8586.0 +1698744180000,0.9167,0.9167,0.916,0.916,1983.0 +1698744240000,0.9163,0.9172,0.9159,0.9167,8985.0 +1698744300000,0.9169,0.9176,0.9162,0.9174,8082.0 +1698744360000,0.9173,0.9175,0.917,0.9173,1087.0 +1698744420000,0.9173,0.9174,0.917,0.917,2457.0 +1698744480000,0.917,0.917,0.9151,0.9156,21747.0 +1698744540000,0.9161,0.9161,0.9156,0.9156,985.0 +1698744600000,0.9156,0.9161,0.9156,0.9161,8204.0 +1698744660000,0.9168,0.9168,0.9147,0.9147,11180.0 +1698744720000,0.9149,0.9164,0.9149,0.9157,8663.0 +1698744780000,0.9156,0.9161,0.9151,0.9161,11648.0 +1698744840000,0.9152,0.9158,0.9147,0.9157,2111.0 +1698744900000,0.9157,0.9171,0.9154,0.9161,4262.0 +1698744960000,0.9162,0.9177,0.916,0.9177,6950.0 +1698745020000,0.9176,0.9201,0.9174,0.9201,51586.0 +1698745080000,0.9202,0.9202,0.9186,0.9192,26453.0 +1698745140000,0.9189,0.9209,0.9189,0.9207,14068.0 +1698745200000,0.9208,0.9208,0.9207,0.9207,656.0 +1698745260000,0.9206,0.9207,0.9188,0.9201,6428.0 +1698745320000,0.9203,0.9207,0.92,0.9202,3843.0 +1698745380000,0.9203,0.9204,0.9199,0.9199,104.0 +1698745440000,0.9196,0.9196,0.9184,0.9186,1930.0 +1698745500000,0.9185,0.9185,0.9175,0.9175,6371.0 +1698745560000,0.9179,0.9197,0.9179,0.9193,17876.0 +1698745620000,0.919,0.9192,0.9182,0.9192,4315.0 +1698745680000,0.9192,0.9192,0.918,0.9181,7891.0 +1698745740000,0.9181,0.9196,0.9181,0.9196,6839.0 +1698745800000,0.9193,0.9207,0.9193,0.9204,5404.0 +1698745860000,0.9206,0.9206,0.9201,0.9204,2889.0 +1698745920000,0.9207,0.9214,0.9207,0.9211,2209.0 +1698745980000,0.9212,0.9217,0.921,0.9216,2129.0 +1698746040000,0.9215,0.9217,0.9213,0.9217,1706.0 +1698746100000,0.9215,0.9225,0.9209,0.9222,7022.0 +1698746160000,0.9221,0.9223,0.9212,0.9214,3315.0 +1698746220000,0.9213,0.9218,0.9202,0.921,19902.0 +1698746280000,0.921,0.9234,0.921,0.9221,12533.0 +1698746340000,0.9223,0.9226,0.9219,0.9219,1957.0 +1698746400000,0.9219,0.9229,0.9219,0.9226,4178.0 +1698746460000,0.9226,0.9232,0.9225,0.9232,4732.0 +1698746520000,0.9229,0.9234,0.9216,0.9229,5278.0 +1698746580000,0.9225,0.9233,0.9222,0.9231,2376.0 +1698746640000,0.9231,0.9233,0.9225,0.923,1631.0 +1698746700000,0.9229,0.9229,0.9221,0.9224,3242.0 +1698746760000,0.9223,0.9223,0.9201,0.9201,5230.0 +1698746820000,0.92,0.92,0.9184,0.9188,2757.0 +1698746880000,0.9189,0.9199,0.9189,0.9195,3687.0 +1698746940000,0.9193,0.92,0.9193,0.9199,2694.0 +1698747000000,0.9198,0.9209,0.9193,0.9203,7944.0 +1698747060000,0.9202,0.921,0.9197,0.921,3147.0 +1698747120000,0.9206,0.9217,0.9204,0.9216,3469.0 +1698747180000,0.9216,0.9217,0.9208,0.9215,3042.0 +1698747240000,0.9214,0.9214,0.9189,0.9189,5144.0 +1698747300000,0.9189,0.92,0.9185,0.9185,6623.0 +1698747360000,0.9198,0.9205,0.9196,0.9196,1707.0 +1698747420000,0.9196,0.9198,0.9191,0.9192,3805.0 +1698747480000,0.9192,0.92,0.9189,0.9195,2400.0 +1698747540000,0.9196,0.9203,0.9196,0.9203,621.0 +1698747600000,0.9203,0.9212,0.9203,0.9211,6126.0 +1698747660000,0.9213,0.9222,0.9213,0.9217,2210.0 +1698747720000,0.9219,0.9222,0.9213,0.922,986.0 +1698747780000,0.922,0.9239,0.922,0.9235,7563.0 +1698747840000,0.9234,0.9236,0.9226,0.9233,7775.0 +1698747900000,0.9232,0.9239,0.9228,0.9231,5275.0 +1698747960000,0.9228,0.9233,0.922,0.9229,10692.0 +1698748020000,0.9228,0.9229,0.9211,0.9211,5314.0 +1698748080000,0.9212,0.922,0.9212,0.9216,10414.0 +1698748140000,0.9214,0.9214,0.9209,0.9209,185.0 +1698748200000,0.9209,0.9222,0.9206,0.9222,1867.0 +1698748260000,0.9222,0.9226,0.9212,0.9212,5954.0 +1698748320000,0.9212,0.9218,0.9207,0.921,9364.0 +1698748380000,0.921,0.921,0.9199,0.9204,3044.0 +1698748440000,0.9202,0.9225,0.9202,0.9219,46666.0 +1698748500000,0.9221,0.925,0.9213,0.9233,32450.0 +1698748560000,0.9228,0.9243,0.9228,0.9238,10904.0 +1698748620000,0.9242,0.9306,0.9242,0.9282,113080.0 +1698748680000,0.928,0.9292,0.9271,0.9288,59083.0 +1698748740000,0.9287,0.9287,0.9265,0.9265,17403.0 +1698748800000,0.9265,0.9266,0.925,0.925,14818.0 +1698748860000,0.9251,0.9264,0.9251,0.9257,11068.0 +1698748920000,0.9256,0.9256,0.925,0.9252,1607.0 +1698748980000,0.9251,0.9251,0.9243,0.9249,9395.0 +1698749040000,0.9251,0.9254,0.9245,0.9245,8277.0 +1698749100000,0.9246,0.9246,0.924,0.9243,5280.0 +1698749160000,0.9245,0.9265,0.9244,0.9265,10636.0 +1698749220000,0.927,0.9272,0.9263,0.9271,7901.0 +1698749280000,0.9273,0.9275,0.9273,0.9275,921.0 +1698749340000,0.9275,0.9275,0.9261,0.9262,3859.0 +1698749400000,0.926,0.9267,0.926,0.9267,3555.0 +1698749460000,0.9269,0.927,0.9269,0.927,416.0 +1698749520000,0.9272,0.9272,0.9267,0.9267,1327.0 +1698749580000,0.9267,0.9268,0.926,0.9263,5714.0 +1698749640000,0.926,0.9267,0.9256,0.9267,4139.0 +1698749700000,0.9267,0.9278,0.9267,0.9267,4157.0 +1698749760000,0.9266,0.9266,0.9257,0.9257,6086.0 +1698749820000,0.9257,0.9257,0.9238,0.9243,6296.0 +1698749880000,0.9243,0.9253,0.9242,0.9252,5144.0 +1698749940000,0.9251,0.9252,0.9228,0.9233,3189.0 +1698750000000,0.9238,0.9246,0.9237,0.9244,8350.0 +1698750060000,0.9245,0.9246,0.9217,0.922,6623.0 +1698750120000,0.9221,0.9229,0.9209,0.9228,8050.0 +1698750180000,0.9229,0.9248,0.9229,0.9248,9400.0 +1698750240000,0.9248,0.9274,0.9248,0.9265,14957.0 +1698750300000,0.9264,0.9267,0.9221,0.9228,39263.0 +1698750360000,0.9228,0.9235,0.9207,0.923,25871.0 +1698750420000,0.9233,0.9235,0.9212,0.9227,18770.0 +1698750480000,0.9226,0.9229,0.922,0.9229,4131.0 +1698750540000,0.9228,0.9229,0.9201,0.9207,24748.0 +1698750600000,0.9207,0.9223,0.9203,0.9223,9631.0 +1698750660000,0.9224,0.9235,0.9224,0.9232,11745.0 +1698750720000,0.9232,0.9233,0.9208,0.9217,21016.0 +1698750780000,0.9218,0.9223,0.9208,0.9223,13307.0 +1698750840000,0.9222,0.9245,0.9217,0.9243,15327.0 +1698750900000,0.9243,0.9244,0.9228,0.9231,9647.0 +1698750960000,0.9231,0.9252,0.9231,0.9252,8838.0 +1698751020000,0.9256,0.9272,0.9256,0.9259,5474.0 +1698751080000,0.926,0.9273,0.9255,0.9255,13443.0 +1698751140000,0.9253,0.9253,0.9249,0.9252,2938.0 +1698751200000,0.9252,0.9252,0.9241,0.9245,9571.0 +1698751260000,0.9244,0.9244,0.9232,0.9235,11308.0 +1698751320000,0.9233,0.9248,0.9233,0.9235,7882.0 +1698751380000,0.9236,0.9267,0.9231,0.9263,5223.0 +1698751440000,0.9267,0.9267,0.9251,0.9251,5367.0 +1698751500000,0.9252,0.9277,0.9252,0.9277,4676.0 +1698751560000,0.9282,0.9285,0.9267,0.9275,15844.0 +1698751620000,0.9274,0.9297,0.9268,0.9293,20073.0 +1698751680000,0.9291,0.9291,0.9273,0.9284,4392.0 +1698751740000,0.9284,0.9294,0.928,0.928,8835.0 +1698751800000,0.9285,0.9294,0.9283,0.9294,4005.0 +1698751860000,0.9295,0.93,0.9289,0.9293,5087.0 +1698751920000,0.9295,0.9312,0.9295,0.9305,16111.0 +1698751980000,0.9309,0.9309,0.9291,0.9291,9833.0 +1698752040000,0.9297,0.9316,0.9297,0.9313,5390.0 +1698752100000,0.9313,0.9347,0.9313,0.9347,12376.0 +1698752160000,0.9347,0.9347,0.9319,0.9334,19913.0 +1698752220000,0.9333,0.9333,0.9316,0.9331,12433.0 +1698752280000,0.933,0.9331,0.9322,0.9329,4211.0 +1698752340000,0.933,0.933,0.9303,0.9303,17615.0 +1698752400000,0.9303,0.931,0.9293,0.9307,5513.0 +1698752460000,0.9316,0.9316,0.9298,0.9308,8174.0 +1698752520000,0.9308,0.9323,0.9304,0.9323,7185.0 +1698752580000,0.9323,0.9331,0.9311,0.9311,8493.0 +1698752640000,0.9311,0.9328,0.9311,0.9324,4637.0 +1698752700000,0.9325,0.9344,0.9325,0.9339,10275.0 +1698752760000,0.9337,0.9337,0.9329,0.9334,12030.0 +1698752820000,0.9339,0.9342,0.9339,0.9342,2206.0 +1698752880000,0.9342,0.9343,0.9334,0.9342,2389.0 +1698752940000,0.9343,0.9344,0.9331,0.9344,3567.0 +1698753000000,0.9342,0.9349,0.934,0.9349,1757.0 +1698753060000,0.935,0.9354,0.9341,0.9348,4365.0 +1698753120000,0.935,0.9363,0.935,0.9359,11387.0 +1698753180000,0.9356,0.9363,0.9344,0.9354,14782.0 +1698753240000,0.9354,0.9358,0.9332,0.934,6866.0 +1698753300000,0.934,0.9344,0.9326,0.9328,7608.0 +1698753360000,0.9328,0.9333,0.9327,0.9333,7080.0 +1698753420000,0.933,0.9331,0.9312,0.9324,29776.0 +1698753480000,0.9326,0.9338,0.9326,0.9338,4036.0 +1698753540000,0.9338,0.9347,0.9335,0.9335,13884.0 +1698753600000,0.934,0.9355,0.9339,0.9349,11033.0 +1698753660000,0.9352,0.9376,0.9351,0.9374,30272.0 +1698753720000,0.9374,0.9388,0.937,0.938,48081.0 +1698753780000,0.9377,0.9378,0.9358,0.936,15594.0 +1698753840000,0.936,0.937,0.936,0.9368,20319.0 +1698753900000,0.9366,0.9367,0.9353,0.9353,8022.0 +1698753960000,0.9359,0.936,0.9353,0.9356,8561.0 +1698754020000,0.9357,0.9366,0.9356,0.9356,4495.0 +1698754080000,0.9357,0.9357,0.9347,0.9356,7665.0 +1698754140000,0.9354,0.9355,0.9349,0.9354,5364.0 +1698754200000,0.9352,0.9354,0.9343,0.9343,5058.0 +1698754260000,0.9345,0.9345,0.9325,0.9325,7868.0 +1698754320000,0.933,0.9336,0.9326,0.9336,12918.0 +1698754380000,0.9337,0.9338,0.9335,0.9336,1120.0 +1698754440000,0.9334,0.9335,0.9331,0.9335,1904.0 +1698754500000,0.9335,0.9335,0.933,0.9333,4324.0 +1698754560000,0.9331,0.9331,0.933,0.9331,800.0 +1698754620000,0.9329,0.9329,0.9326,0.9326,2455.0 +1698754680000,0.933,0.933,0.9317,0.932,13642.0 +1698754740000,0.9326,0.9355,0.9318,0.9333,24968.0 +1698754800000,0.9337,0.9337,0.9313,0.9313,8576.0 +1698754860000,0.9312,0.9312,0.9284,0.9287,17299.0 +1698754920000,0.9287,0.9296,0.9271,0.9293,27397.0 +1698754980000,0.9286,0.9293,0.9274,0.9281,8746.0 +1698755040000,0.9281,0.9287,0.9273,0.9273,6723.0 +1698755100000,0.9273,0.9285,0.9262,0.9273,33691.0 +1698755160000,0.9267,0.9276,0.9253,0.9271,15016.0 +1698755220000,0.9271,0.9278,0.9253,0.926,22003.0 +1698755280000,0.9261,0.9264,0.9241,0.9241,11280.0 +1698755340000,0.9238,0.9248,0.9213,0.9244,19131.0 +1698755400000,0.9243,0.9243,0.9189,0.9205,38120.0 +1698755460000,0.9209,0.9232,0.9193,0.9232,24537.0 +1698755520000,0.9235,0.9256,0.9234,0.9251,26272.0 +1698755580000,0.9249,0.9272,0.9249,0.9268,9038.0 +1698755640000,0.9271,0.9272,0.9249,0.9261,23297.0 +1698755700000,0.9265,0.9274,0.9262,0.9268,10352.0 +1698755760000,0.9271,0.9271,0.9243,0.926,20640.0 +1698755820000,0.9259,0.9259,0.9035,0.9177,379187.0 +1698755880000,0.9177,0.9189,0.9139,0.9171,213904.0 +1698755940000,0.9171,0.9171,0.9144,0.9166,70338.0 +1698756000000,0.917,0.921,0.9168,0.9185,138401.0 +1698756060000,0.9184,0.9188,0.9157,0.9166,81891.0 +1698756120000,0.9167,0.9186,0.9163,0.9164,29934.0 +1698756180000,0.9164,0.9187,0.9164,0.9175,24618.0 +1698756240000,0.9176,0.9176,0.9145,0.917,21816.0 +1698756300000,0.917,0.9186,0.9142,0.9143,19911.0 +1698756360000,0.9141,0.9142,0.9123,0.9133,28096.0 +1698756420000,0.9134,0.9145,0.9084,0.91,55052.0 +1698756480000,0.9098,0.9131,0.9078,0.9111,39164.0 +1698756540000,0.9111,0.9114,0.9081,0.9082,32903.0 +1698756600000,0.9093,0.9093,0.9011,0.9078,267559.0 +1698756660000,0.9079,0.9108,0.9079,0.9108,42367.0 +1698756720000,0.9105,0.9105,0.9071,0.9075,29152.0 +1698756780000,0.9071,0.9082,0.9048,0.9082,54331.0 +1698756840000,0.9081,0.9092,0.9058,0.9089,30499.0 +1698756900000,0.9092,0.9109,0.9075,0.9085,44918.0 +1698756960000,0.9085,0.9096,0.9075,0.9089,20526.0 +1698757020000,0.909,0.9091,0.9081,0.9085,8663.0 +1698757080000,0.9088,0.9101,0.9082,0.909,10681.0 +1698757140000,0.9093,0.9094,0.9083,0.9091,9661.0 +1698757200000,0.9093,0.9107,0.9077,0.9094,25993.0 +1698757260000,0.9091,0.9093,0.9071,0.9086,10839.0 +1698757320000,0.9084,0.9117,0.9075,0.9112,25161.0 +1698757380000,0.9111,0.9118,0.9101,0.9113,7908.0 +1698757440000,0.9113,0.9115,0.91,0.9109,23916.0 +1698757500000,0.9108,0.9116,0.9102,0.9114,10302.0 +1698757560000,0.9111,0.9111,0.9081,0.9096,30764.0 +1698757620000,0.91,0.9111,0.9093,0.9108,13566.0 +1698757680000,0.9109,0.9109,0.9093,0.9101,13754.0 +1698757740000,0.9102,0.9116,0.9096,0.9108,11754.0 +1698757800000,0.9109,0.9136,0.9109,0.9121,26570.0 +1698757860000,0.9119,0.9135,0.9118,0.9135,6298.0 +1698757920000,0.9136,0.9144,0.9129,0.9134,3116.0 +1698757980000,0.9131,0.9131,0.9083,0.9085,15442.0 +1698758040000,0.9084,0.9108,0.9072,0.9108,9312.0 +1698758100000,0.9109,0.9109,0.9094,0.91,7614.0 +1698758160000,0.9101,0.9116,0.9101,0.9107,10907.0 +1698758220000,0.9111,0.9115,0.9102,0.9112,10726.0 +1698758280000,0.9111,0.9117,0.9105,0.9117,7153.0 +1698758340000,0.9114,0.9118,0.9109,0.9111,12815.0 +1698758400000,0.9109,0.9117,0.9095,0.9095,7442.0 +1698758460000,0.9095,0.9095,0.9074,0.9074,6174.0 +1698758520000,0.9078,0.9084,0.9076,0.908,6011.0 +1698758580000,0.9081,0.9103,0.9078,0.9103,4878.0 +1698758640000,0.91,0.9101,0.9088,0.9088,8067.0 +1698758700000,0.909,0.9103,0.909,0.9101,5213.0 +1698758760000,0.9103,0.9122,0.9099,0.9117,7154.0 +1698758820000,0.9119,0.9119,0.9105,0.9112,5675.0 +1698758880000,0.9111,0.9115,0.9106,0.9106,3673.0 +1698758940000,0.9106,0.9115,0.91,0.9115,7840.0 +1698759000000,0.9116,0.9124,0.91,0.9111,9882.0 +1698759060000,0.9112,0.9118,0.9106,0.9117,3922.0 +1698759120000,0.9114,0.9126,0.9108,0.9126,8159.0 +1698759180000,0.9124,0.9129,0.9116,0.9129,7447.0 +1698759240000,0.913,0.9144,0.913,0.9141,14454.0 +1698759300000,0.9141,0.9141,0.9109,0.9114,15489.0 +1698759360000,0.9113,0.9113,0.908,0.9088,17053.0 +1698759420000,0.9087,0.9094,0.9081,0.9088,10652.0 +1698759480000,0.9088,0.9095,0.9077,0.9078,12165.0 +1698759540000,0.9078,0.9082,0.9031,0.9063,44173.0 +1698759600000,0.9063,0.9063,0.9033,0.9045,22743.0 +1698759660000,0.9046,0.905,0.9033,0.9049,20900.0 +1698759720000,0.9053,0.9076,0.9053,0.9064,12634.0 +1698759780000,0.9064,0.9074,0.9051,0.9068,9497.0 +1698759840000,0.9068,0.9074,0.9049,0.9049,15627.0 +1698759900000,0.906,0.9073,0.9052,0.9053,11227.0 +1698759960000,0.9055,0.9074,0.9041,0.907,21476.0 +1698760020000,0.9073,0.9089,0.9073,0.9087,4159.0 +1698760080000,0.9084,0.9085,0.9076,0.9078,2252.0 +1698760140000,0.9077,0.9078,0.9069,0.9078,5811.0 +1698760200000,0.9074,0.9074,0.9056,0.9056,3356.0 +1698760260000,0.9054,0.9058,0.9024,0.9029,23789.0 +1698760320000,0.9026,0.9026,0.8944,0.8989,241592.0 +1698760380000,0.899,0.8995,0.8946,0.8987,73852.0 +1698760440000,0.8985,0.9002,0.8963,0.8987,140251.0 +1698760500000,0.8987,0.8987,0.8959,0.897,21065.0 +1698760560000,0.896,0.8983,0.8952,0.898,31014.0 +1698760620000,0.898,0.8987,0.8961,0.8981,26914.0 +1698760680000,0.8982,0.8997,0.8978,0.8986,19420.0 +1698760740000,0.8984,0.8996,0.8984,0.8993,8490.0 +1698760800000,0.8991,0.9009,0.8982,0.9007,13848.0 +1698760860000,0.9005,0.9005,0.8978,0.8996,11061.0 +1698760920000,0.8995,0.9007,0.8983,0.8986,4630.0 +1698760980000,0.8989,0.8994,0.8979,0.8981,7478.0 +1698761040000,0.8981,0.8981,0.8961,0.8973,13162.0 +1698761100000,0.8976,0.9003,0.8972,0.8988,42641.0 +1698761160000,0.8988,0.8991,0.8936,0.8973,47413.0 +1698761220000,0.8973,0.8986,0.897,0.8978,27247.0 +1698761280000,0.8978,0.9015,0.8978,0.9012,19278.0 +1698761340000,0.9011,0.9058,0.9011,0.9049,36693.0 +1698761400000,0.9046,0.9057,0.9039,0.9043,10141.0 +1698761460000,0.904,0.9075,0.9038,0.9068,19267.0 +1698761520000,0.9071,0.9088,0.9069,0.9084,7124.0 +1698761580000,0.9082,0.9083,0.9076,0.9081,2372.0 +1698761640000,0.9079,0.9104,0.9076,0.9093,28695.0 +1698761700000,0.909,0.9113,0.909,0.9108,14602.0 +1698761760000,0.9107,0.9111,0.9087,0.909,14436.0 +1698761820000,0.9093,0.9102,0.9088,0.91,4993.0 +1698761880000,0.91,0.9112,0.9089,0.9102,13102.0 +1698761940000,0.9101,0.9104,0.9094,0.9102,4713.0 +1698762000000,0.9101,0.9104,0.9091,0.9104,4297.0 +1698762060000,0.9107,0.9107,0.9095,0.9095,8037.0 +1698762120000,0.9106,0.911,0.9095,0.9101,6613.0 +1698762180000,0.9099,0.9107,0.907,0.9078,20923.0 +1698762240000,0.9077,0.9077,0.9061,0.9064,16325.0 +1698762300000,0.9065,0.907,0.9027,0.9044,43194.0 +1698762360000,0.9044,0.9055,0.9043,0.9055,4945.0 +1698762420000,0.9054,0.9057,0.9052,0.9052,2293.0 +1698762480000,0.9055,0.9055,0.9036,0.9039,18839.0 +1698762540000,0.9039,0.9044,0.9035,0.9042,4408.0 +1698762600000,0.9046,0.9063,0.9042,0.9053,14009.0 +1698762660000,0.9058,0.9068,0.9051,0.9053,6163.0 +1698762720000,0.9054,0.9055,0.9052,0.9052,1281.0 +1698762780000,0.9047,0.9056,0.903,0.903,7708.0 +1698762840000,0.903,0.9032,0.9029,0.9031,3405.0 +1698762900000,0.9031,0.9034,0.899,0.8992,11902.0 +1698762960000,0.8991,0.9,0.8982,0.8986,22534.0 +1698763020000,0.8988,0.8999,0.898,0.899,9668.0 +1698763080000,0.8989,0.8995,0.898,0.8986,4340.0 +1698763140000,0.8987,0.8999,0.8979,0.8993,14008.0 +1698763200000,0.8993,0.9002,0.8979,0.8998,10492.0 +1698763260000,0.9,0.9002,0.8975,0.8985,42034.0 +1698763320000,0.8986,0.9,0.8986,0.8992,7002.0 +1698763380000,0.8993,0.8993,0.898,0.898,3697.0 +1698763440000,0.8988,0.9009,0.8986,0.9009,4702.0 +1698763500000,0.9005,0.9025,0.9005,0.9023,3653.0 +1698763560000,0.902,0.902,0.8999,0.9004,7051.0 +1698763620000,0.9001,0.9006,0.8997,0.9006,958.0 +1698763680000,0.9003,0.9024,0.9,0.9004,21580.0 +1698763740000,0.9005,0.9016,0.9005,0.9015,3535.0 +1698763800000,0.9013,0.9016,0.9001,0.9003,8760.0 +1698763860000,0.9002,0.9013,0.9002,0.9013,1140.0 +1698763920000,0.9012,0.9021,0.9008,0.9021,2353.0 +1698763980000,0.9021,0.9024,0.9019,0.9024,2691.0 +1698764040000,0.9024,0.9024,0.9008,0.9008,4210.0 +1698764100000,0.9008,0.9016,0.9003,0.9007,16501.0 +1698764160000,0.9011,0.9013,0.9004,0.9006,10319.0 +1698764220000,0.9008,0.902,0.9008,0.9017,10302.0 +1698764280000,0.9018,0.9018,0.9005,0.9016,3384.0 +1698764340000,0.9023,0.9024,0.9018,0.9022,2309.0 +1698764400000,0.9021,0.9043,0.9004,0.901,34446.0 +1698764460000,0.9017,0.9017,0.9009,0.9013,13354.0 +1698764520000,0.9012,0.9026,0.9012,0.9013,8650.0 +1698764580000,0.9012,0.9012,0.8991,0.8999,4812.0 +1698764640000,0.8996,0.9,0.899,0.9,11554.0 +1698764700000,0.9,0.9014,0.8998,0.9008,10851.0 +1698764760000,0.9007,0.902,0.8997,0.9017,50025.0 +1698764820000,0.9018,0.902,0.8993,0.9001,10261.0 +1698764880000,0.9,0.9014,0.9,0.9012,18828.0 +1698764940000,0.901,0.9016,0.9002,0.9016,21871.0 +1698765000000,0.9017,0.9032,0.9013,0.9027,12208.0 +1698765060000,0.9028,0.9032,0.8993,0.8999,6048.0 +1698765120000,0.8998,0.8998,0.862,0.8793,418749.0 +1698765180000,0.8782,0.8949,0.8782,0.8899,391553.0 +1698765240000,0.8905,0.8948,0.8902,0.8919,124178.0 +1698765300000,0.8921,0.8942,0.888,0.8885,129558.0 +1698765360000,0.8881,0.8885,0.8764,0.8814,249604.0 +1698765420000,0.8816,0.8824,0.8686,0.8754,125257.0 +1698765480000,0.8757,0.884,0.8746,0.8832,120758.0 +1698765540000,0.883,0.883,0.8781,0.8822,90280.0 +1698765600000,0.8826,0.8839,0.8811,0.8827,57681.0 +1698765660000,0.8826,0.884,0.8807,0.8817,26421.0 +1698765720000,0.8817,0.8833,0.8807,0.8827,47020.0 +1698765780000,0.8827,0.8839,0.8819,0.8833,29904.0 +1698765840000,0.8833,0.8846,0.883,0.8838,38735.0 +1698765900000,0.8839,0.8865,0.883,0.8864,28118.0 +1698765960000,0.8862,0.8876,0.8858,0.8873,23965.0 +1698766020000,0.8872,0.8877,0.886,0.8875,7384.0 +1698766080000,0.8875,0.8875,0.8866,0.8874,7391.0 +1698766140000,0.8874,0.8885,0.8834,0.8862,54520.0 +1698766200000,0.8861,0.8884,0.8861,0.8881,12238.0 +1698766260000,0.8882,0.8889,0.8873,0.8888,8124.0 +1698766320000,0.8887,0.8905,0.8887,0.8902,1886.0 +1698766380000,0.8903,0.8921,0.8898,0.8921,12327.0 +1698766440000,0.8919,0.893,0.8909,0.8923,24962.0 +1698766500000,0.8923,0.8929,0.8901,0.8908,8031.0 +1698766560000,0.8908,0.8909,0.8895,0.8896,1813.0 +1698766620000,0.8894,0.8894,0.8876,0.8879,4841.0 +1698766680000,0.8878,0.888,0.8863,0.8865,7631.0 +1698766740000,0.8865,0.8865,0.8823,0.8833,31213.0 +1698766800000,0.8831,0.8841,0.881,0.884,24542.0 +1698766860000,0.8836,0.8837,0.8815,0.8827,15223.0 +1698766920000,0.8827,0.8842,0.8816,0.8816,21861.0 +1698766980000,0.8821,0.8826,0.8787,0.8814,49227.0 +1698767040000,0.8815,0.8828,0.8806,0.8828,23001.0 +1698767100000,0.8826,0.8845,0.8824,0.8832,23191.0 +1698767160000,0.8833,0.8865,0.8824,0.8862,22322.0 +1698767220000,0.8861,0.8861,0.8841,0.8841,7619.0 +1698767280000,0.8843,0.8845,0.8832,0.8839,63044.0 +1698767340000,0.8838,0.8841,0.8833,0.884,2459.0 +1698767400000,0.8843,0.8848,0.8837,0.8839,8404.0 +1698767460000,0.8837,0.8849,0.8834,0.8848,5827.0 +1698767520000,0.8848,0.8851,0.8836,0.8851,8473.0 +1698767580000,0.8849,0.886,0.8845,0.8858,1615.0 +1698767640000,0.886,0.8938,0.8859,0.8933,302007.0 +1698767700000,0.8932,0.8976,0.8927,0.8958,89112.0 +1698767760000,0.8957,0.8981,0.8945,0.898,43172.0 +1698767820000,0.8981,0.8982,0.8962,0.8979,31129.0 +1698767880000,0.8979,0.8991,0.8977,0.8982,21442.0 +1698767940000,0.8982,0.8993,0.8967,0.8973,26635.0 +1698768000000,0.8973,0.8985,0.8938,0.8939,32835.0 +1698768060000,0.8944,0.8967,0.8918,0.8966,68521.0 +1698768120000,0.8964,0.8982,0.8957,0.897,56977.0 +1698768180000,0.8973,0.8981,0.8968,0.8977,25992.0 +1698768240000,0.8976,0.8995,0.8961,0.8981,70883.0 +1698768300000,0.8975,0.8985,0.8951,0.8985,54645.0 +1698768360000,0.8985,0.8998,0.8973,0.8998,56298.0 +1698768420000,0.8995,0.9024,0.8993,0.9013,23642.0 +1698768480000,0.9011,0.9025,0.9011,0.9023,28173.0 +1698768540000,0.9023,0.9045,0.902,0.9025,29412.0 +1698768600000,0.9023,0.9023,0.8993,0.9005,20932.0 +1698768660000,0.9005,0.9007,0.8984,0.8984,14778.0 +1698768720000,0.8981,0.9006,0.898,0.9003,14093.0 +1698768780000,0.9003,0.9005,0.8996,0.8996,2364.0 +1698768840000,0.8997,0.9,0.8974,0.8976,11501.0 +1698768900000,0.8973,0.8988,0.8966,0.8973,25537.0 +1698768960000,0.8975,0.8991,0.8975,0.8985,10550.0 +1698769020000,0.8985,0.8993,0.8982,0.8993,4275.0 +1698769080000,0.8993,0.9018,0.8992,0.9018,2376.0 +1698769140000,0.9016,0.9027,0.9015,0.9027,1709.0 +1698769200000,0.9025,0.9028,0.902,0.9027,5535.0 +1698769260000,0.903,0.9049,0.903,0.9037,3550.0 +1698769320000,0.9039,0.905,0.9025,0.9033,28797.0 +1698769380000,0.903,0.9052,0.9027,0.9041,12168.0 +1698769440000,0.9043,0.9052,0.9038,0.9043,5871.0 +1698769500000,0.9043,0.9055,0.9041,0.9052,6243.0 +1698769560000,0.9051,0.9055,0.9045,0.9055,23179.0 +1698769620000,0.9055,0.9073,0.9055,0.9067,54856.0 +1698769680000,0.9064,0.9068,0.9058,0.9067,6641.0 +1698769740000,0.9068,0.9071,0.9052,0.9055,23309.0 +1698769800000,0.9055,0.9058,0.9044,0.9046,12969.0 +1698769860000,0.9046,0.9046,0.9009,0.9013,27278.0 +1698769920000,0.9017,0.9017,0.8987,0.8987,29521.0 +1698769980000,0.8987,0.8987,0.8969,0.8979,38207.0 +1698770040000,0.8981,0.8999,0.8981,0.8997,8981.0 +1698770100000,0.8997,0.8997,0.8971,0.8972,16732.0 +1698770160000,0.8972,0.8987,0.895,0.8954,14927.0 +1698770220000,0.8955,0.8971,0.8955,0.8961,21532.0 +1698770280000,0.8963,0.8979,0.8963,0.8978,6374.0 +1698770340000,0.8978,0.9009,0.8977,0.8995,10918.0 +1698770400000,0.9002,0.9034,0.8997,0.9018,12095.0 +1698770460000,0.9016,0.9033,0.9014,0.9029,7171.0 +1698770520000,0.9029,0.906,0.9028,0.9057,13213.0 +1698770580000,0.9053,0.9076,0.9041,0.9041,32818.0 +1698770640000,0.904,0.9068,0.9037,0.9044,31179.0 +1698770700000,0.9043,0.905,0.901,0.901,22223.0 +1698770760000,0.9019,0.9046,0.9018,0.9044,24556.0 +1698770820000,0.9039,0.9039,0.9024,0.9031,4042.0 +1698770880000,0.9032,0.9041,0.9018,0.9021,5499.0 +1698770940000,0.9023,0.9023,0.9017,0.902,1001.0 +1698771000000,0.902,0.902,0.9005,0.9008,3172.0 +1698771060000,0.9009,0.901,0.9001,0.9004,2972.0 +1698771120000,0.9004,0.9007,0.9,0.9004,3368.0 +1698771180000,0.9003,0.9017,0.9002,0.9002,10698.0 +1698771240000,0.9009,0.9037,0.9009,0.9024,6029.0 +1698771300000,0.9024,0.9051,0.9024,0.9047,4689.0 +1698771360000,0.9042,0.9065,0.9041,0.9065,14357.0 +1698771420000,0.9056,0.9059,0.9052,0.9055,2539.0 +1698771480000,0.9055,0.906,0.9043,0.9053,2473.0 +1698771540000,0.9052,0.9052,0.9039,0.904,1946.0 +1698771600000,0.9036,0.9047,0.9032,0.9047,5419.0 +1698771660000,0.9043,0.9043,0.9003,0.9011,16825.0 +1698771720000,0.9015,0.9035,0.9015,0.9021,4763.0 +1698771780000,0.9022,0.9034,0.902,0.903,5001.0 +1698771840000,0.9032,0.9032,0.9014,0.902,8677.0 +1698771900000,0.9019,0.9039,0.9019,0.9039,16616.0 +1698771960000,0.9038,0.9062,0.9035,0.906,21455.0 +1698772020000,0.906,0.9085,0.9059,0.9079,33080.0 +1698772080000,0.9078,0.9078,0.9063,0.9071,5965.0 +1698772140000,0.9072,0.9074,0.9052,0.9074,22726.0 +1698772200000,0.9074,0.9079,0.9068,0.9079,15446.0 +1698772260000,0.9082,0.9092,0.9074,0.909,14229.0 +1698772320000,0.909,0.9091,0.9072,0.9073,4037.0 +1698772380000,0.9072,0.9086,0.9072,0.9084,3355.0 +1698772440000,0.9084,0.9086,0.9083,0.9083,2244.0 +1698772500000,0.9085,0.91,0.9085,0.9098,5283.0 +1698772560000,0.9095,0.9103,0.9091,0.9099,10870.0 +1698772620000,0.9098,0.9099,0.9074,0.908,10552.0 +1698772680000,0.9076,0.9085,0.9076,0.9077,7677.0 +1698772740000,0.908,0.909,0.9078,0.9086,2950.0 +1698772800000,0.9086,0.9093,0.9081,0.9092,2562.0 +1698772860000,0.9092,0.9099,0.9088,0.9098,7465.0 +1698772920000,0.9095,0.9099,0.9089,0.9099,4142.0 +1698772980000,0.9103,0.9106,0.9092,0.9094,7568.0 +1698773040000,0.9093,0.9095,0.9077,0.9079,10499.0 +1698773100000,0.9075,0.9076,0.9072,0.9072,2190.0 +1698773160000,0.9071,0.9074,0.9057,0.9061,5253.0 +1698773220000,0.9063,0.9082,0.9063,0.9082,19001.0 +1698773280000,0.9085,0.9092,0.9085,0.9092,2902.0 +1698773340000,0.9095,0.9104,0.9095,0.9102,7841.0 +1698773400000,0.9103,0.9105,0.908,0.9083,11423.0 +1698773460000,0.9079,0.9084,0.9074,0.9079,5127.0 +1698773520000,0.9079,0.9082,0.9072,0.9072,1049.0 +1698773580000,0.9072,0.9075,0.9065,0.907,5491.0 +1698773640000,0.9066,0.9071,0.9066,0.9068,690.0 +1698773700000,0.9068,0.9069,0.9051,0.9054,9349.0 +1698773760000,0.9053,0.9067,0.9043,0.9067,4361.0 +1698773820000,0.9065,0.9075,0.9061,0.9068,7269.0 +1698773880000,0.9073,0.908,0.9073,0.9074,4483.0 +1698773940000,0.9075,0.9086,0.9069,0.9086,3376.0 +1698774000000,0.9087,0.9088,0.9069,0.9069,3732.0 +1698774060000,0.9068,0.9082,0.9062,0.9082,5783.0 +1698774120000,0.908,0.91,0.908,0.9098,3109.0 +1698774180000,0.9097,0.91,0.9097,0.91,1155.0 +1698774240000,0.9101,0.9101,0.9087,0.9091,1284.0 +1698774300000,0.9089,0.909,0.9079,0.9087,2894.0 +1698774360000,0.9084,0.9086,0.908,0.9086,1790.0 +1698774420000,0.9085,0.9087,0.9067,0.9067,4662.0 +1698774480000,0.9074,0.91,0.9073,0.91,5954.0 +1698774540000,0.9098,0.9105,0.9085,0.9102,11113.0 +1698774600000,0.9101,0.9115,0.9091,0.911,5331.0 +1698774660000,0.9114,0.9134,0.9112,0.9134,16131.0 +1698774720000,0.913,0.913,0.9119,0.9125,4736.0 +1698774780000,0.9122,0.9126,0.9114,0.9115,5353.0 +1698774840000,0.9117,0.9118,0.911,0.9112,2920.0 +1698774900000,0.911,0.9113,0.9104,0.9104,2560.0 +1698774960000,0.9106,0.9109,0.9101,0.9109,1488.0 +1698775020000,0.9104,0.9119,0.9104,0.9117,2835.0 +1698775080000,0.9116,0.9117,0.9112,0.9113,1710.0 +1698775140000,0.9114,0.9122,0.9114,0.9117,866.0 +1698775200000,0.9122,0.9123,0.9108,0.9114,6155.0 +1698775260000,0.9116,0.9128,0.9116,0.9124,11776.0 +1698775320000,0.9122,0.9135,0.9122,0.9135,4656.0 +1698775380000,0.9133,0.9133,0.9122,0.9127,6042.0 +1698775440000,0.9126,0.9133,0.9126,0.9129,15437.0 +1698775500000,0.9129,0.9142,0.9129,0.9136,25094.0 +1698775560000,0.9135,0.914,0.9134,0.914,18702.0 +1698775620000,0.914,0.9143,0.9132,0.9135,12235.0 +1698775680000,0.9135,0.9144,0.9135,0.9143,10082.0 +1698775740000,0.9144,0.9145,0.9138,0.9138,8752.0 +1698775800000,0.9138,0.9148,0.9135,0.9142,29427.0 +1698775860000,0.9148,0.9149,0.9144,0.9148,8276.0 +1698775920000,0.9147,0.9151,0.9147,0.915,2527.0 +1698775980000,0.915,0.915,0.9143,0.9143,9168.0 +1698776040000,0.9142,0.9142,0.9119,0.9119,6925.0 +1698776100000,0.9119,0.9119,0.9103,0.9112,24810.0 +1698776160000,0.9112,0.9123,0.911,0.911,7606.0 +1698776220000,0.9111,0.9119,0.9098,0.9115,13768.0 +1698776280000,0.9114,0.912,0.9109,0.9115,5837.0 +1698776340000,0.9116,0.912,0.9111,0.9111,2921.0 +1698776400000,0.911,0.912,0.9104,0.912,4376.0 +1698776460000,0.9119,0.9119,0.9087,0.9087,7868.0 +1698776520000,0.9092,0.911,0.9092,0.9097,4418.0 +1698776580000,0.9099,0.9108,0.9099,0.9108,4947.0 +1698776640000,0.9108,0.9108,0.9091,0.9104,7712.0 +1698776700000,0.9104,0.9107,0.9092,0.9098,4623.0 +1698776760000,0.9101,0.9101,0.9084,0.9084,8246.0 +1698776820000,0.9093,0.9103,0.9093,0.9097,4023.0 +1698776880000,0.9098,0.9098,0.9094,0.9097,1969.0 +1698776940000,0.9094,0.9096,0.9088,0.9089,1640.0 +1698777000000,0.9088,0.9088,0.9077,0.908,4662.0 +1698777060000,0.9079,0.9079,0.9069,0.9074,3113.0 +1698777120000,0.9073,0.9076,0.9071,0.9071,2108.0 +1698777180000,0.9068,0.907,0.9059,0.9064,7293.0 +1698777240000,0.9064,0.9067,0.9055,0.9065,9169.0 +1698777300000,0.9065,0.9083,0.9062,0.9082,3919.0 +1698777360000,0.9085,0.9104,0.9079,0.9104,6086.0 +1698777420000,0.9103,0.9109,0.9099,0.9107,3913.0 +1698777480000,0.9107,0.9109,0.9099,0.9103,4060.0 +1698777540000,0.91,0.91,0.9093,0.9094,1739.0 +1698777600000,0.9095,0.9142,0.9095,0.9135,17182.0 +1698777660000,0.9133,0.9133,0.9126,0.9128,5447.0 +1698777720000,0.9125,0.9131,0.9121,0.9121,2658.0 +1698777780000,0.9124,0.9133,0.9121,0.9121,1647.0 +1698777840000,0.9123,0.9134,0.9123,0.9133,1817.0 +1698777900000,0.9129,0.9129,0.9119,0.912,1697.0 +1698777960000,0.912,0.912,0.91,0.9103,6243.0 +1698778020000,0.9108,0.9113,0.9108,0.9109,2590.0 +1698778080000,0.9108,0.9114,0.9105,0.9114,1429.0 +1698778140000,0.9114,0.9122,0.9114,0.9117,63.0 +1698778200000,0.9118,0.9129,0.9117,0.9129,1985.0 +1698778260000,0.9129,0.9178,0.9129,0.9176,26629.0 +1698778320000,0.9176,0.9193,0.9173,0.9186,12903.0 +1698778380000,0.9188,0.9188,0.9177,0.9186,3380.0 +1698778440000,0.9184,0.9184,0.9177,0.9183,3688.0 +1698778500000,0.9181,0.9189,0.9173,0.9175,2228.0 +1698778560000,0.9176,0.9189,0.9173,0.9175,7900.0 +1698778620000,0.9175,0.9176,0.9169,0.9176,1959.0 +1698778680000,0.9178,0.9178,0.917,0.9176,1529.0 +1698778740000,0.9174,0.9184,0.9174,0.9181,2542.0 +1698778800000,0.9181,0.9193,0.9181,0.9193,9062.0 +1698778860000,0.9191,0.9213,0.9189,0.9213,23770.0 +1698778920000,0.9213,0.9217,0.919,0.9196,10895.0 +1698778980000,0.9198,0.9199,0.9178,0.9181,8115.0 +1698779040000,0.918,0.9205,0.9178,0.9205,12511.0 +1698779100000,0.9206,0.9213,0.9194,0.92,12119.0 +1698779160000,0.9201,0.9216,0.92,0.9212,10406.0 +1698779220000,0.9213,0.9213,0.9192,0.9198,18148.0 +1698779280000,0.9198,0.9198,0.9153,0.9173,31888.0 +1698779340000,0.9175,0.9193,0.9171,0.9193,3180.0 +1698779400000,0.9193,0.9221,0.9193,0.9221,10283.0 +1698779460000,0.9218,0.9218,0.9187,0.9199,4493.0 +1698779520000,0.92,0.9215,0.9195,0.9201,2881.0 +1698779580000,0.9199,0.9199,0.9188,0.919,702.0 +1698779640000,0.9188,0.9191,0.9184,0.9189,3837.0 +1698779700000,0.9191,0.9209,0.9191,0.92,1427.0 +1698779760000,0.92,0.9203,0.9188,0.9188,2050.0 +1698779820000,0.9189,0.9193,0.9182,0.9187,2131.0 +1698779880000,0.9191,0.9194,0.9186,0.9186,2192.0 +1698779940000,0.9186,0.9193,0.9183,0.9183,765.0 +1698780000000,0.9182,0.9187,0.9168,0.9168,3897.0 +1698780060000,0.9166,0.9171,0.9154,0.9168,3345.0 +1698780120000,0.9168,0.9176,0.9168,0.9176,4242.0 +1698780180000,0.9176,0.9189,0.9172,0.9189,3484.0 +1698780240000,0.9188,0.9203,0.9186,0.9199,6838.0 +1698780300000,0.9199,0.9208,0.9188,0.9208,10289.0 +1698780360000,0.9208,0.9209,0.9197,0.9201,7595.0 +1698780420000,0.92,0.9222,0.92,0.9216,13095.0 +1698780480000,0.9213,0.9226,0.9212,0.9218,5982.0 +1698780540000,0.9216,0.9221,0.9214,0.9221,1135.0 +1698780600000,0.9221,0.9238,0.9213,0.9225,25075.0 +1698780660000,0.9221,0.9226,0.9209,0.9209,11161.0 +1698780720000,0.9209,0.9209,0.9199,0.9203,5354.0 +1698780780000,0.9203,0.9206,0.9198,0.9203,7274.0 +1698780840000,0.9199,0.9204,0.919,0.919,5549.0 +1698780900000,0.9192,0.9194,0.919,0.919,2098.0 +1698780960000,0.9191,0.9191,0.9185,0.9185,1364.0 +1698781020000,0.9185,0.9185,0.9175,0.9176,3878.0 +1698781080000,0.9178,0.9185,0.9175,0.9182,4032.0 +1698781140000,0.9185,0.9188,0.9185,0.9186,1020.0 +1698781200000,0.9186,0.9195,0.9185,0.9195,2475.0 +1698781260000,0.9192,0.9194,0.9189,0.9194,4919.0 +1698781320000,0.9191,0.9199,0.9181,0.9186,4297.0 +1698781380000,0.9182,0.9182,0.9167,0.9167,1156.0 +1698781440000,0.9169,0.9179,0.9169,0.9177,1213.0 +1698781500000,0.9177,0.918,0.9158,0.9158,4000.0 +1698781560000,0.916,0.9177,0.9151,0.9177,5745.0 +1698781620000,0.9175,0.9184,0.9171,0.9181,7320.0 +1698781680000,0.918,0.919,0.9178,0.9181,5587.0 +1698781740000,0.9181,0.9181,0.9172,0.9176,6388.0 +1698781800000,0.9177,0.9178,0.9171,0.9173,1752.0 +1698781860000,0.9173,0.9173,0.9171,0.9173,1087.0 +1698781920000,0.9174,0.9174,0.9157,0.9168,3090.0 +1698781980000,0.9165,0.9168,0.9163,0.9168,170.0 +1698782040000,0.9166,0.9181,0.9164,0.9164,8174.0 +1698782100000,0.916,0.9185,0.9157,0.9185,2467.0 +1698782160000,0.9183,0.9185,0.9173,0.9185,5452.0 +1698782220000,0.9183,0.9183,0.918,0.9183,2823.0 +1698782280000,0.9181,0.9184,0.918,0.9184,524.0 +1698782340000,0.9184,0.921,0.9184,0.9197,14454.0 +1698782400000,0.9194,0.9204,0.9188,0.9204,3286.0 +1698782460000,0.9202,0.9209,0.9195,0.92,8889.0 +1698782520000,0.9202,0.9218,0.9202,0.9211,4502.0 +1698782580000,0.9213,0.923,0.9212,0.9223,5089.0 +1698782640000,0.9222,0.9247,0.9222,0.9247,26283.0 +1698782700000,0.9248,0.9251,0.9237,0.9244,9558.0 +1698782760000,0.9243,0.9256,0.9239,0.9248,22941.0 +1698782820000,0.9246,0.9246,0.9233,0.9234,6457.0 +1698782880000,0.9234,0.9234,0.9219,0.9224,11317.0 +1698782940000,0.9225,0.9233,0.9222,0.9226,3761.0 +1698783000000,0.9229,0.9236,0.9224,0.9236,3832.0 +1698783060000,0.9235,0.9239,0.9234,0.9239,1500.0 +1698783120000,0.924,0.9244,0.9239,0.9244,1368.0 +1698783180000,0.9244,0.9252,0.9242,0.925,4119.0 +1698783240000,0.9245,0.9252,0.9241,0.9241,6943.0 +1698783300000,0.9244,0.9248,0.9229,0.9229,7860.0 +1698783360000,0.9231,0.9243,0.9229,0.9243,3656.0 +1698783420000,0.9248,0.9265,0.9242,0.9257,7939.0 +1698783480000,0.9258,0.9262,0.9257,0.9259,1427.0 +1698783540000,0.9258,0.9266,0.9248,0.9261,20769.0 +1698783600000,0.9259,0.9266,0.9255,0.9259,2555.0 +1698783660000,0.9259,0.9275,0.9259,0.9261,4637.0 +1698783720000,0.9266,0.9271,0.9264,0.9269,2263.0 +1698783780000,0.9267,0.9268,0.9266,0.9267,608.0 +1698783840000,0.9267,0.9267,0.9259,0.9259,4714.0 +1698783900000,0.9258,0.9258,0.9224,0.9233,21627.0 +1698783960000,0.9233,0.9238,0.923,0.9236,1284.0 +1698784020000,0.9233,0.9233,0.923,0.9232,1439.0 +1698784080000,0.9233,0.9233,0.9225,0.9229,8369.0 +1698784140000,0.923,0.9231,0.9222,0.9223,5884.0 +1698784200000,0.9223,0.9223,0.921,0.921,14628.0 +1698784260000,0.9213,0.9224,0.9213,0.9224,5792.0 +1698784320000,0.9223,0.9224,0.9221,0.9224,1415.0 +1698784380000,0.9223,0.9223,0.9211,0.9212,5116.0 +1698784440000,0.921,0.9216,0.9209,0.9211,3301.0 +1698784500000,0.9211,0.9211,0.9205,0.9206,1573.0 +1698784560000,0.9206,0.9208,0.9204,0.9205,929.0 +1698784620000,0.9205,0.9206,0.9195,0.9197,5829.0 +1698784680000,0.9199,0.9205,0.9199,0.92,3994.0 +1698784740000,0.92,0.9201,0.9195,0.9195,1512.0 +1698784800000,0.9194,0.9199,0.9186,0.9191,10687.0 +1698784860000,0.9189,0.9192,0.9185,0.919,4649.0 +1698784920000,0.9192,0.9192,0.9166,0.9176,29293.0 +1698784980000,0.9176,0.9181,0.9152,0.9167,36345.0 +1698785040000,0.9167,0.9167,0.914,0.9148,39035.0 +1698785100000,0.9148,0.9175,0.9148,0.9175,23728.0 +1698785160000,0.9177,0.9189,0.9177,0.9181,13267.0 +1698785220000,0.9181,0.9197,0.9181,0.9182,14507.0 +1698785280000,0.9186,0.9195,0.9186,0.9193,1265.0 +1698785340000,0.9193,0.9198,0.9191,0.9191,5102.0 +1698785400000,0.9191,0.9192,0.9176,0.9176,4614.0 +1698785460000,0.9177,0.9177,0.9173,0.9175,1197.0 +1698785520000,0.9174,0.9177,0.9146,0.9148,3445.0 +1698785580000,0.9148,0.9166,0.9148,0.9165,2165.0 +1698785640000,0.9166,0.9166,0.9152,0.9157,4276.0 +1698785700000,0.9159,0.9167,0.9158,0.9161,4724.0 +1698785760000,0.9161,0.9168,0.9161,0.9162,3177.0 +1698785820000,0.9161,0.9165,0.9154,0.9165,1918.0 +1698785880000,0.9162,0.918,0.9162,0.9175,1517.0 +1698785940000,0.9174,0.9174,0.9171,0.9172,1444.0 +1698786000000,0.9171,0.9183,0.9171,0.9176,3223.0 +1698786060000,0.9175,0.9179,0.9158,0.9158,3807.0 +1698786120000,0.9155,0.9155,0.9144,0.915,7765.0 +1698786180000,0.915,0.9159,0.915,0.9156,1373.0 +1698786240000,0.9155,0.9161,0.9153,0.9161,627.0 +1698786300000,0.9162,0.9165,0.9152,0.9152,2810.0 +1698786360000,0.915,0.9159,0.915,0.9159,2202.0 +1698786420000,0.9159,0.9162,0.9159,0.9161,180.0 +1698786480000,0.9161,0.917,0.9161,0.917,2715.0 +1698786540000,0.917,0.9175,0.9168,0.9168,2213.0 +1698786600000,0.9169,0.9177,0.915,0.9165,17054.0 +1698786660000,0.9165,0.9165,0.9156,0.9156,1397.0 +1698786720000,0.9154,0.9156,0.9145,0.9154,2652.0 +1698786780000,0.9158,0.9161,0.9158,0.9161,1330.0 +1698786840000,0.9161,0.9165,0.9161,0.9162,5418.0 +1698786900000,0.9162,0.9166,0.9162,0.9162,1705.0 +1698786960000,0.9162,0.9162,0.9161,0.9162,3133.0 +1698787020000,0.9159,0.9161,0.9154,0.9159,13219.0 +1698787080000,0.916,0.9161,0.9159,0.9161,600.0 +1698787140000,0.916,0.9166,0.916,0.9166,5501.0 +1698787200000,0.9167,0.9184,0.9167,0.9181,11119.0 +1698787260000,0.9181,0.9181,0.9179,0.9179,6759.0 +1698787320000,0.9179,0.9179,0.9168,0.9168,18291.0 +1698787380000,0.9169,0.9177,0.9162,0.9177,23574.0 +1698787440000,0.9177,0.9187,0.9177,0.9187,5022.0 +1698787500000,0.9187,0.9196,0.9184,0.9184,6815.0 +1698787560000,0.9183,0.9195,0.9183,0.9195,4101.0 +1698787620000,0.9195,0.9195,0.9194,0.9195,428.0 +1698787680000,0.9195,0.9195,0.9192,0.9192,723.0 +1698787740000,0.9189,0.9189,0.9187,0.9187,952.0 +1698787800000,0.9184,0.9184,0.9175,0.9175,1592.0 +1698787860000,0.9169,0.9173,0.9167,0.9171,4006.0 +1698787920000,0.917,0.9171,0.9167,0.9167,739.0 +1698787980000,0.9166,0.9168,0.916,0.916,6617.0 +1698788040000,0.9159,0.9166,0.9157,0.9166,886.0 +1698788100000,0.9171,0.9171,0.9165,0.9165,711.0 +1698788160000,0.9167,0.9169,0.9167,0.9167,987.0 +1698788220000,0.917,0.917,0.917,0.917,33.0 +1698788280000,0.917,0.917,0.916,0.9161,3692.0 +1698788340000,0.9163,0.9167,0.9163,0.9164,745.0 +1698788400000,0.9165,0.9165,0.9161,0.9161,716.0 +1698788460000,0.9156,0.9156,0.9156,0.9156,258.0 +1698788520000,0.9155,0.9156,0.9148,0.915,1233.0 +1698788580000,0.9159,0.9159,0.9151,0.9154,1449.0 +1698788640000,0.9154,0.9166,0.9149,0.9166,11650.0 +1698788700000,0.9165,0.9173,0.9165,0.9169,2014.0 +1698788760000,0.9168,0.9168,0.9165,0.9168,883.0 +1698788820000,0.9167,0.9167,0.916,0.916,3360.0 +1698788880000,0.9161,0.9161,0.915,0.915,3038.0 +1698788940000,0.9151,0.9151,0.9145,0.9145,543.0 +1698789000000,0.9145,0.9145,0.914,0.9144,2576.0 +1698789060000,0.9146,0.9146,0.9146,0.9146,247.0 +1698789120000,0.9148,0.9153,0.9148,0.9153,2210.0 +1698789180000,0.9154,0.9154,0.9154,0.9154,1041.0 +1698789240000,0.9154,0.9158,0.9153,0.9158,2731.0 +1698789300000,0.9161,0.9167,0.9161,0.9164,705.0 +1698789360000,0.9164,0.9165,0.9164,0.9165,29.0 +1698789420000,0.9166,0.9168,0.9166,0.9168,800.0 +1698789480000,0.9168,0.917,0.9168,0.917,761.0 +1698789540000,0.9176,0.9182,0.9176,0.9181,621.0 +1698789600000,0.9182,0.9184,0.9181,0.9183,483.0 +1698789660000,0.9184,0.9215,0.9184,0.9215,7064.0 +1698789720000,0.9213,0.9215,0.9202,0.9202,6400.0 +1698789780000,0.9199,0.9199,0.9186,0.919,9716.0 +1698789840000,0.9193,0.9207,0.9193,0.92,3797.0 +1698789900000,0.9195,0.9195,0.9186,0.9195,2046.0 +1698789960000,0.9198,0.9215,0.9198,0.9201,10669.0 +1698790020000,0.921,0.9218,0.9208,0.9216,2460.0 +1698790080000,0.9218,0.9221,0.9218,0.9221,288.0 +1698790140000,0.9222,0.9225,0.9222,0.9223,966.0 +1698790200000,0.9222,0.9241,0.9222,0.9229,14284.0 +1698790260000,0.9225,0.9226,0.9225,0.9226,2179.0 +1698790320000,0.9226,0.9226,0.9205,0.9209,6690.0 +1698790380000,0.921,0.921,0.9197,0.92,15393.0 +1698790440000,0.9199,0.9204,0.919,0.9191,9165.0 +1698790500000,0.9191,0.9199,0.9191,0.9198,4539.0 +1698790560000,0.9198,0.9199,0.9179,0.9179,9430.0 +1698790620000,0.9183,0.9188,0.9183,0.9186,6092.0 +1698790680000,0.9187,0.9187,0.9187,0.9187,423.0 +1698790740000,0.9188,0.9188,0.9183,0.9183,3740.0 +1698790800000,0.9182,0.9182,0.9182,0.9182,26.0 +1698790860000,0.9183,0.9183,0.9181,0.9182,1251.0 +1698790920000,0.9181,0.9181,0.9172,0.9172,6790.0 +1698790980000,0.9172,0.9182,0.9171,0.9182,19847.0 +1698791040000,0.9177,0.9192,0.9177,0.9192,5935.0 +1698791100000,0.9191,0.9206,0.919,0.9206,8692.0 +1698791160000,0.921,0.921,0.921,0.921,87.0 +1698791220000,0.9213,0.9213,0.9206,0.9212,6031.0 +1698791280000,0.9207,0.921,0.9205,0.9209,2414.0 +1698791340000,0.9206,0.9218,0.9206,0.9218,5861.0 +1698791400000,0.9218,0.9223,0.921,0.921,5036.0 +1698791460000,0.921,0.9227,0.921,0.922,6436.0 +1698791520000,0.9222,0.9229,0.9214,0.9229,11638.0 +1698791580000,0.923,0.9246,0.923,0.9233,14699.0 +1698791640000,0.9233,0.9251,0.9233,0.9237,15183.0 +1698791700000,0.9237,0.9247,0.9227,0.9247,17745.0 +1698791760000,0.9247,0.9247,0.9237,0.9237,5680.0 +1698791820000,0.9235,0.9287,0.9235,0.927,108252.0 +1698791880000,0.9277,0.9298,0.9261,0.9268,27401.0 +1698791940000,0.927,0.9273,0.926,0.9262,26381.0 +1698792000000,0.9262,0.9267,0.9253,0.9263,16937.0 +1698792060000,0.9263,0.9277,0.9263,0.9273,3326.0 +1698792120000,0.9273,0.9273,0.9267,0.9267,1117.0 +1698792180000,0.9266,0.928,0.9262,0.9278,11747.0 +1698792240000,0.9274,0.9274,0.926,0.9265,8188.0 +1698792300000,0.9268,0.927,0.926,0.926,3054.0 +1698792360000,0.9259,0.9259,0.9244,0.9244,7327.0 +1698792420000,0.9245,0.9245,0.9241,0.9241,1142.0 +1698792480000,0.924,0.924,0.9226,0.9232,6581.0 +1698792540000,0.9232,0.9232,0.9229,0.923,3164.0 +1698792600000,0.9231,0.9233,0.923,0.923,1299.0 +1698792660000,0.923,0.923,0.9222,0.9228,2943.0 +1698792720000,0.9227,0.9227,0.922,0.9223,3128.0 +1698792780000,0.9223,0.9238,0.9223,0.9223,8093.0 +1698792840000,0.9223,0.9224,0.9215,0.9215,2348.0 +1698792900000,0.9217,0.9229,0.9216,0.9216,7106.0 +1698792960000,0.9216,0.9216,0.9199,0.9204,16990.0 +1698793020000,0.9199,0.92,0.9192,0.9192,2472.0 +1698793080000,0.9193,0.9207,0.9192,0.9207,1256.0 +1698793140000,0.9207,0.9208,0.9204,0.9205,6974.0 +1698793200000,0.9205,0.9207,0.9189,0.9205,20501.0 +1698793260000,0.9206,0.9206,0.9162,0.9166,63021.0 +1698793320000,0.9165,0.9184,0.9165,0.9184,8701.0 +1698793380000,0.9183,0.9183,0.9158,0.9161,23986.0 +1698793440000,0.9161,0.9169,0.9161,0.9169,9057.0 +1698793500000,0.9165,0.9181,0.9165,0.9177,18361.0 +1698793560000,0.9175,0.9175,0.9171,0.9174,5940.0 +1698793620000,0.9175,0.9176,0.9171,0.9171,2660.0 +1698793680000,0.9171,0.9173,0.9171,0.9171,1794.0 +1698793740000,0.9171,0.9171,0.9162,0.9166,13124.0 +1698793800000,0.9166,0.9167,0.9161,0.9161,1401.0 +1698793860000,0.9163,0.9163,0.915,0.915,1981.0 +1698793920000,0.915,0.9159,0.9145,0.9159,8938.0 +1698793980000,0.9151,0.9153,0.9149,0.9152,876.0 +1698794040000,0.915,0.916,0.915,0.916,1564.0 +1698794100000,0.9159,0.9165,0.9159,0.9165,3817.0 +1698794160000,0.9164,0.9167,0.9162,0.9162,9510.0 +1698794220000,0.9163,0.9168,0.9163,0.9167,1071.0 +1698794280000,0.9168,0.9172,0.9168,0.9168,3064.0 +1698794340000,0.917,0.917,0.9169,0.9169,120.0 +1698794400000,0.9171,0.9173,0.9168,0.9168,410.0 +1698794460000,0.9169,0.917,0.9166,0.9166,1522.0 +1698794520000,0.9165,0.9165,0.9158,0.916,753.0 +1698794580000,0.916,0.916,0.916,0.916,0.0 +1698794640000,0.9156,0.9157,0.9151,0.9151,98.0 +1698794700000,0.9152,0.9157,0.9152,0.9157,556.0 +1698794760000,0.9158,0.9163,0.9158,0.9163,1883.0 +1698794820000,0.9164,0.9164,0.9162,0.9162,142.0 +1698794880000,0.9163,0.9164,0.9158,0.916,2015.0 +1698794940000,0.9162,0.9165,0.9154,0.9162,1128.0 +1698795000000,0.9166,0.9183,0.9166,0.9176,3244.0 +1698795060000,0.9179,0.9187,0.9179,0.9186,227.0 +1698795120000,0.9187,0.9187,0.918,0.9184,3490.0 +1698795180000,0.918,0.9202,0.9177,0.92,7285.0 +1698795240000,0.9197,0.9202,0.9187,0.919,11258.0 +1698795300000,0.9188,0.9194,0.9177,0.9178,8276.0 +1698795360000,0.9179,0.9195,0.9179,0.9191,7206.0 +1698795420000,0.9191,0.9194,0.9186,0.919,2242.0 +1698795480000,0.9184,0.9192,0.9184,0.9188,1851.0 +1698795540000,0.9186,0.9196,0.9186,0.9196,1431.0 +1698795600000,0.9196,0.9198,0.9194,0.9196,1267.0 +1698795660000,0.9198,0.9214,0.9197,0.9214,4616.0 +1698795720000,0.921,0.921,0.9204,0.9206,426.0 +1698795780000,0.9201,0.9206,0.92,0.9206,295.0 +1698795840000,0.9207,0.9207,0.9202,0.9202,333.0 +1698795900000,0.9199,0.92,0.9189,0.9194,1352.0 +1698795960000,0.9189,0.9189,0.9177,0.9177,985.0 +1698796020000,0.9178,0.9185,0.9178,0.9184,1064.0 +1698796080000,0.9185,0.9194,0.9185,0.9192,2032.0 +1698796140000,0.9192,0.9192,0.9187,0.9191,1370.0 +1698796200000,0.9189,0.9204,0.9189,0.9204,1918.0 +1698796260000,0.9204,0.9204,0.9197,0.9204,563.0 +1698796320000,0.9209,0.9209,0.92,0.9209,7138.0 +1698796380000,0.9206,0.9217,0.92,0.9215,749.0 +1698796440000,0.9214,0.9214,0.9211,0.9213,2644.0 +1698796500000,0.9212,0.9212,0.9201,0.9207,4735.0 +1698796560000,0.9206,0.9208,0.9201,0.9201,491.0 +1698796620000,0.9201,0.9207,0.9201,0.9206,299.0 +1698796680000,0.9205,0.9205,0.92,0.92,317.0 +1698796740000,0.9198,0.9201,0.9194,0.9197,2309.0 +1698796800000,0.9196,0.9197,0.9188,0.9188,10648.0 +1698796860000,0.9189,0.9195,0.9169,0.9169,6345.0 +1698796920000,0.9169,0.9172,0.9161,0.9172,3827.0 +1698796980000,0.9173,0.9174,0.9152,0.9154,2829.0 +1698797040000,0.9155,0.9155,0.9142,0.9153,6284.0 +1698797100000,0.9153,0.9178,0.9153,0.9178,6585.0 +1698797160000,0.9179,0.9184,0.9178,0.9183,7304.0 +1698797220000,0.9183,0.9208,0.9182,0.9204,4683.0 +1698797280000,0.9206,0.9211,0.9194,0.9195,13344.0 +1698797340000,0.9195,0.9195,0.918,0.9185,18443.0 +1698797400000,0.9183,0.9183,0.9172,0.9172,10791.0 +1698797460000,0.917,0.9171,0.9151,0.9152,11697.0 +1698797520000,0.9152,0.917,0.9152,0.9158,8785.0 +1698797580000,0.9159,0.9161,0.9149,0.9156,10164.0 +1698797640000,0.9162,0.9165,0.9162,0.9165,3077.0 +1698797700000,0.9169,0.9179,0.9166,0.9167,1185.0 +1698797760000,0.9177,0.9188,0.9165,0.9184,10478.0 +1698797820000,0.9184,0.9184,0.9177,0.9184,1676.0 +1698797880000,0.9185,0.9189,0.917,0.9189,12215.0 +1698797940000,0.9189,0.9198,0.9187,0.9198,1674.0 +1698798000000,0.9198,0.9205,0.9197,0.9199,5233.0 +1698798060000,0.92,0.9205,0.9196,0.9196,4777.0 +1698798120000,0.9193,0.9193,0.9181,0.9181,1415.0 +1698798180000,0.9181,0.9181,0.9163,0.9163,3508.0 +1698798240000,0.9164,0.9177,0.9164,0.9177,1333.0 +1698798300000,0.9177,0.9185,0.9174,0.9183,2121.0 +1698798360000,0.9184,0.9184,0.9178,0.9178,2098.0 +1698798420000,0.9176,0.9182,0.9171,0.9182,2233.0 +1698798480000,0.9173,0.9176,0.9173,0.9176,1695.0 +1698798540000,0.9177,0.9188,0.9177,0.9188,265.0 +1698798600000,0.9189,0.9193,0.9189,0.9189,1766.0 +1698798660000,0.9189,0.9206,0.9189,0.9205,3942.0 +1698798720000,0.9208,0.922,0.9208,0.922,4981.0 +1698798780000,0.922,0.9227,0.9216,0.9219,4198.0 +1698798840000,0.9219,0.9228,0.9212,0.9228,4967.0 +1698798900000,0.9229,0.9253,0.9229,0.9233,5946.0 +1698798960000,0.9234,0.9256,0.9233,0.9256,8957.0 +1698799020000,0.9256,0.9258,0.9251,0.9254,4184.0 +1698799080000,0.9253,0.9258,0.9248,0.9251,9142.0 +1698799140000,0.9249,0.9256,0.9244,0.9244,2417.0 +1698799200000,0.9248,0.9256,0.9243,0.9243,2770.0 +1698799260000,0.9242,0.9242,0.9234,0.9238,3220.0 +1698799320000,0.9246,0.9248,0.9236,0.9239,1186.0 +1698799380000,0.9238,0.9243,0.9233,0.9241,15626.0 +1698799440000,0.9237,0.924,0.9229,0.9231,2564.0 +1698799500000,0.9231,0.9252,0.9231,0.9252,1706.0 +1698799560000,0.9253,0.9253,0.9235,0.9235,3795.0 +1698799620000,0.9236,0.9243,0.9236,0.924,322.0 +1698799680000,0.9245,0.9249,0.9238,0.9243,1578.0 +1698799740000,0.9249,0.9249,0.9232,0.9236,3518.0 +1698799800000,0.9237,0.9243,0.9237,0.9243,581.0 +1698799860000,0.9241,0.9241,0.923,0.923,2317.0 +1698799920000,0.9233,0.9235,0.9219,0.9219,3612.0 +1698799980000,0.9221,0.9224,0.9217,0.9217,2050.0 +1698800040000,0.9214,0.9217,0.9209,0.9212,3169.0 +1698800100000,0.9213,0.9224,0.9211,0.9224,1049.0 +1698800160000,0.9228,0.9229,0.9214,0.9214,1052.0 +1698800220000,0.9211,0.9219,0.9211,0.9216,428.0 +1698800280000,0.9214,0.9214,0.9211,0.9211,579.0 +1698800340000,0.9208,0.9208,0.92,0.9203,1016.0 +1698800400000,0.9201,0.9211,0.9198,0.9202,2348.0 +1698800460000,0.9205,0.9205,0.9195,0.92,2459.0 +1698800520000,0.9195,0.9198,0.919,0.9198,2864.0 +1698800580000,0.9204,0.9207,0.9201,0.9203,1528.0 +1698800640000,0.9207,0.921,0.9207,0.921,1413.0 +1698800700000,0.9216,0.9221,0.9191,0.9191,4448.0 +1698800760000,0.919,0.9194,0.9165,0.9167,12391.0 +1698800820000,0.9165,0.9168,0.9162,0.9164,12465.0 +1698800880000,0.9163,0.9168,0.9157,0.9168,18756.0 +1698800940000,0.9167,0.9172,0.916,0.917,11671.0 +1698801000000,0.9166,0.9167,0.9156,0.9156,10773.0 +1698801060000,0.9156,0.9158,0.9156,0.9158,1470.0 +1698801120000,0.9161,0.9161,0.9161,0.9161,76.0 +1698801180000,0.916,0.917,0.916,0.917,528.0 +1698801240000,0.9174,0.918,0.9174,0.9178,1256.0 +1698801300000,0.9175,0.9177,0.9159,0.9159,926.0 +1698801360000,0.9158,0.9168,0.9157,0.9157,2395.0 +1698801420000,0.9155,0.9155,0.914,0.9146,5735.0 +1698801480000,0.9146,0.9147,0.9145,0.9145,2602.0 +1698801540000,0.9146,0.9157,0.9146,0.9157,647.0 +1698801600000,0.9157,0.9166,0.9157,0.9166,2804.0 +1698801660000,0.9169,0.9179,0.9169,0.9179,1013.0 +1698801720000,0.9177,0.9179,0.9176,0.9176,126.0 +1698801780000,0.918,0.9189,0.918,0.9186,1839.0 +1698801840000,0.9184,0.9184,0.9181,0.9181,1696.0 +1698801900000,0.9178,0.9186,0.9178,0.9184,1492.0 +1698801960000,0.9179,0.9179,0.9165,0.9165,1662.0 +1698802020000,0.9166,0.9175,0.9166,0.9174,3568.0 +1698802080000,0.9174,0.918,0.9174,0.9177,266.0 +1698802140000,0.9176,0.9181,0.9176,0.9181,68.0 +1698802200000,0.9184,0.9186,0.9183,0.9183,1155.0 +1698802260000,0.9183,0.9183,0.9183,0.9183,0.0 +1698802320000,0.9186,0.9202,0.9186,0.9202,1676.0 +1698802380000,0.9202,0.9202,0.9197,0.9197,1087.0 +1698802440000,0.9199,0.9201,0.9196,0.9197,2341.0 +1698802500000,0.9197,0.9197,0.9186,0.9186,1791.0 +1698802560000,0.9185,0.9186,0.918,0.9185,5582.0 +1698802620000,0.9179,0.9179,0.9172,0.9172,3233.0 +1698802680000,0.9172,0.9172,0.9164,0.9164,6719.0 +1698802740000,0.9162,0.9162,0.9156,0.9156,472.0 +1698802800000,0.9157,0.9158,0.9151,0.9152,4960.0 +1698802860000,0.9151,0.9151,0.9145,0.9146,8542.0 +1698802920000,0.915,0.9151,0.9143,0.9143,8701.0 +1698802980000,0.9145,0.9147,0.9108,0.9125,80786.0 +1698803040000,0.9129,0.913,0.9125,0.913,8037.0 +1698803100000,0.9135,0.9135,0.9127,0.9134,6220.0 +1698803160000,0.9128,0.9131,0.9118,0.9128,8551.0 +1698803220000,0.9128,0.9138,0.9128,0.9136,2076.0 +1698803280000,0.9136,0.9138,0.9134,0.9138,1262.0 +1698803340000,0.9138,0.9146,0.9138,0.9142,1068.0 +1698803400000,0.9143,0.9148,0.914,0.9146,3598.0 +1698803460000,0.9146,0.9146,0.9135,0.9139,4367.0 +1698803520000,0.9137,0.9137,0.9126,0.9134,7621.0 +1698803580000,0.913,0.9135,0.913,0.9134,696.0 +1698803640000,0.9132,0.9138,0.9132,0.9133,2671.0 +1698803700000,0.9134,0.9134,0.912,0.912,3868.0 +1698803760000,0.9125,0.9134,0.9125,0.9134,939.0 +1698803820000,0.9135,0.9137,0.9133,0.9137,1181.0 +1698803880000,0.9135,0.9136,0.9135,0.9136,12.0 +1698803940000,0.9137,0.9138,0.9136,0.9138,158.0 +1698804000000,0.9136,0.9139,0.912,0.912,12124.0 +1698804060000,0.9114,0.9114,0.9095,0.9105,5903.0 +1698804120000,0.9108,0.9125,0.9108,0.9116,7504.0 +1698804180000,0.912,0.9121,0.9115,0.9115,1273.0 +1698804240000,0.9117,0.9136,0.9117,0.9135,5970.0 +1698804300000,0.9134,0.9134,0.9126,0.9127,21503.0 +1698804360000,0.913,0.9134,0.9127,0.9127,4851.0 +1698804420000,0.9126,0.913,0.9123,0.9128,6816.0 +1698804480000,0.913,0.9135,0.9129,0.9133,1966.0 +1698804540000,0.9132,0.9132,0.9113,0.9118,11885.0 +1698804600000,0.9115,0.9123,0.9115,0.9122,2309.0 +1698804660000,0.913,0.9142,0.913,0.9141,386.0 +1698804720000,0.914,0.914,0.9138,0.9138,3118.0 +1698804780000,0.9139,0.9143,0.9136,0.9137,1469.0 +1698804840000,0.9139,0.9145,0.9139,0.9145,2319.0 +1698804900000,0.9146,0.9155,0.9146,0.915,599.0 +1698804960000,0.9148,0.9149,0.9147,0.9149,1061.0 +1698805020000,0.9149,0.9158,0.9149,0.9157,167.0 +1698805080000,0.9158,0.9158,0.9154,0.9154,601.0 +1698805140000,0.9155,0.9155,0.9141,0.9148,1516.0 +1698805200000,0.9143,0.9145,0.914,0.9145,782.0 +1698805260000,0.9145,0.9151,0.9145,0.9146,3250.0 +1698805320000,0.9146,0.9146,0.9142,0.9142,2182.0 +1698805380000,0.914,0.9146,0.914,0.9146,530.0 +1698805440000,0.915,0.915,0.915,0.915,982.0 +1698805500000,0.915,0.9151,0.915,0.9151,32.0 +1698805560000,0.9151,0.9155,0.9149,0.9155,1522.0 +1698805620000,0.9154,0.9159,0.9148,0.9152,6064.0 +1698805680000,0.9154,0.9154,0.915,0.9154,1422.0 +1698805740000,0.9153,0.9155,0.9153,0.9154,28.0 +1698805800000,0.9154,0.916,0.9154,0.9156,1138.0 +1698805860000,0.9156,0.9156,0.9156,0.9156,0.0 +1698805920000,0.9155,0.9157,0.9155,0.9157,1126.0 +1698805980000,0.9157,0.9162,0.9157,0.916,1124.0 +1698806040000,0.916,0.916,0.916,0.916,170.0 +1698806100000,0.916,0.916,0.9151,0.9151,1080.0 +1698806160000,0.9151,0.9151,0.9147,0.9147,1664.0 +1698806220000,0.914,0.914,0.9132,0.9132,1245.0 +1698806280000,0.9131,0.9137,0.9124,0.9124,3718.0 +1698806340000,0.9127,0.9127,0.9126,0.9126,2116.0 +1698806400000,0.9127,0.9134,0.9127,0.9134,13453.0 +1698806460000,0.9134,0.9137,0.9129,0.9137,3865.0 +1698806520000,0.9128,0.9128,0.9127,0.9128,2234.0 +1698806580000,0.9127,0.9127,0.9121,0.9121,2395.0 +1698806640000,0.912,0.9126,0.912,0.9124,485.0 +1698806700000,0.9123,0.9128,0.9123,0.9126,880.0 +1698806760000,0.9129,0.9133,0.906,0.908,114391.0 +1698806820000,0.9084,0.9084,0.9019,0.9067,99507.0 +1698806880000,0.9068,0.908,0.9068,0.9078,28868.0 +1698806940000,0.9077,0.9092,0.9074,0.9092,20354.0 +1698807000000,0.9093,0.9098,0.9089,0.9095,7787.0 +1698807060000,0.9096,0.9109,0.9096,0.9108,8577.0 +1698807120000,0.9108,0.9111,0.9105,0.9111,1301.0 +1698807180000,0.9111,0.9128,0.9111,0.912,4089.0 +1698807240000,0.9122,0.9128,0.9122,0.9124,13010.0 +1698807300000,0.9124,0.9127,0.9122,0.9127,7192.0 +1698807360000,0.9126,0.9126,0.9115,0.9116,5396.0 +1698807420000,0.9111,0.9115,0.9109,0.9113,13075.0 +1698807480000,0.9109,0.9109,0.9101,0.9101,5586.0 +1698807540000,0.9102,0.9103,0.9089,0.9089,1875.0 +1698807600000,0.9089,0.9089,0.9072,0.9089,23370.0 +1698807660000,0.9088,0.9105,0.9088,0.9105,4669.0 +1698807720000,0.9107,0.9114,0.91,0.9102,2957.0 +1698807780000,0.9107,0.9107,0.9098,0.91,2057.0 +1698807840000,0.9093,0.9104,0.9093,0.9102,2514.0 +1698807900000,0.9104,0.9107,0.9096,0.9096,7016.0 +1698807960000,0.9095,0.9099,0.9089,0.9097,3606.0 +1698808020000,0.9098,0.9098,0.9078,0.9078,6013.0 +1698808080000,0.9082,0.9086,0.9079,0.9079,1362.0 +1698808140000,0.9078,0.9078,0.9071,0.9071,957.0 +1698808200000,0.907,0.9072,0.9062,0.9062,3261.0 +1698808260000,0.9058,0.9066,0.9053,0.9066,5262.0 +1698808320000,0.9068,0.9076,0.9065,0.9065,2390.0 +1698808380000,0.9073,0.9079,0.9073,0.9075,868.0 +1698808440000,0.9077,0.9082,0.9077,0.9081,2208.0 +1698808500000,0.9081,0.9081,0.9066,0.9066,8034.0 +1698808560000,0.9067,0.9068,0.9059,0.9067,3052.0 +1698808620000,0.907,0.907,0.9063,0.9063,699.0 +1698808680000,0.9066,0.9068,0.9057,0.9068,304.0 +1698808740000,0.9069,0.9078,0.9069,0.9078,1742.0 +1698808800000,0.9079,0.9083,0.9063,0.9071,12340.0 +1698808860000,0.9067,0.9067,0.9045,0.9062,16207.0 +1698808920000,0.9061,0.9069,0.906,0.9061,5225.0 +1698808980000,0.9058,0.9066,0.9057,0.9066,3596.0 +1698809040000,0.9067,0.9077,0.9066,0.9075,7746.0 +1698809100000,0.9075,0.9081,0.9075,0.9081,1616.0 +1698809160000,0.908,0.908,0.9073,0.9073,3482.0 +1698809220000,0.9077,0.9083,0.9077,0.9077,211.0 +1698809280000,0.9073,0.9073,0.9066,0.9069,309.0 +1698809340000,0.9068,0.9068,0.9066,0.9066,64.0 +1698809400000,0.9066,0.9066,0.9047,0.9047,4094.0 +1698809460000,0.9044,0.9055,0.9039,0.9055,7923.0 +1698809520000,0.9058,0.9061,0.9054,0.906,2410.0 +1698809580000,0.9057,0.9074,0.9057,0.9072,3412.0 +1698809640000,0.9072,0.9074,0.907,0.9073,339.0 +1698809700000,0.9072,0.9072,0.9068,0.9072,771.0 +1698809760000,0.9072,0.909,0.9072,0.9086,4342.0 +1698809820000,0.9085,0.9085,0.9074,0.9074,2741.0 +1698809880000,0.9071,0.9071,0.9062,0.9062,830.0 +1698809940000,0.9064,0.9069,0.9064,0.9067,545.0 +1698810000000,0.9067,0.9072,0.9067,0.9067,2817.0 +1698810060000,0.9068,0.9078,0.9068,0.9078,258.0 +1698810120000,0.9081,0.9082,0.9079,0.9079,236.0 +1698810180000,0.9079,0.9079,0.9079,0.9079,29.0 +1698810240000,0.9079,0.9085,0.9078,0.908,658.0 +1698810300000,0.9081,0.9081,0.9075,0.9075,1204.0 +1698810360000,0.9072,0.9082,0.9072,0.9077,1286.0 +1698810420000,0.9077,0.9077,0.9064,0.9064,1844.0 +1698810480000,0.9065,0.9065,0.9065,0.9065,11.0 +1698810540000,0.9065,0.9066,0.9065,0.9066,1543.0 +1698810600000,0.9064,0.9065,0.9064,0.9065,284.0 +1698810660000,0.9067,0.9078,0.9067,0.9078,925.0 +1698810720000,0.9078,0.9078,0.9078,0.9078,0.0 +1698810780000,0.9082,0.9086,0.9082,0.9086,315.0 +1698810840000,0.9084,0.9084,0.9075,0.9075,1215.0 +1698810900000,0.9076,0.9083,0.9073,0.9073,418.0 +1698810960000,0.907,0.9072,0.907,0.9072,21.0 +1698811020000,0.907,0.9071,0.907,0.9071,101.0 +1698811080000,0.907,0.907,0.9067,0.9067,1190.0 +1698811140000,0.9068,0.9068,0.9062,0.9064,380.0 +1698811200000,0.9067,0.9071,0.9066,0.9071,4299.0 +1698811260000,0.9069,0.9071,0.9068,0.9071,2010.0 +1698811320000,0.907,0.9078,0.907,0.907,5948.0 +1698811380000,0.9071,0.9071,0.9059,0.9059,17756.0 +1698811440000,0.9055,0.906,0.9048,0.906,5508.0 +1698811500000,0.906,0.9061,0.904,0.904,3990.0 +1698811560000,0.9043,0.9066,0.9043,0.9066,20083.0 +1698811620000,0.9069,0.9077,0.9061,0.9077,851.0 +1698811680000,0.9078,0.9079,0.9074,0.9074,216.0 +1698811740000,0.9072,0.9072,0.9063,0.9063,1180.0 +1698811800000,0.9065,0.9068,0.906,0.9068,3069.0 +1698811860000,0.9067,0.907,0.9061,0.9069,1120.0 +1698811920000,0.9068,0.9073,0.9067,0.9073,2056.0 +1698811980000,0.907,0.9084,0.907,0.9084,497.0 +1698812040000,0.9084,0.9085,0.9082,0.9085,1815.0 +1698812100000,0.9084,0.9095,0.9084,0.9093,5112.0 +1698812160000,0.9094,0.9103,0.9094,0.9101,1976.0 +1698812220000,0.9101,0.9103,0.9098,0.9098,110.0 +1698812280000,0.9101,0.9104,0.9051,0.9076,96803.0 +1698812340000,0.9077,0.9109,0.9076,0.9109,81386.0 +1698812400000,0.9106,0.9107,0.9103,0.9103,2226.0 +1698812460000,0.9103,0.9104,0.91,0.91,218.0 +1698812520000,0.9102,0.9104,0.9102,0.9102,1249.0 +1698812580000,0.9104,0.9113,0.9104,0.9109,940.0 +1698812640000,0.9111,0.9114,0.9111,0.9113,1300.0 +1698812700000,0.9112,0.9112,0.9106,0.9106,895.0 +1698812760000,0.9108,0.911,0.9106,0.9109,1929.0 +1698812820000,0.9111,0.9111,0.9106,0.911,343.0 +1698812880000,0.9108,0.9108,0.9102,0.9103,5022.0 +1698812940000,0.9104,0.9105,0.9104,0.9105,821.0 +1698813000000,0.9108,0.9109,0.9107,0.9108,1832.0 +1698813060000,0.9107,0.9114,0.9107,0.9109,1613.0 +1698813120000,0.911,0.9114,0.911,0.9111,151.0 +1698813180000,0.9111,0.9112,0.9111,0.9112,732.0 +1698813240000,0.9113,0.9117,0.911,0.9112,1482.0 +1698813300000,0.911,0.9119,0.911,0.9116,1423.0 +1698813360000,0.9116,0.9123,0.9116,0.9123,1741.0 +1698813420000,0.9124,0.9127,0.9124,0.9127,87.0 +1698813480000,0.9125,0.9131,0.9123,0.9124,4637.0 +1698813540000,0.9123,0.9126,0.9123,0.9126,702.0 +1698813600000,0.9125,0.9133,0.9125,0.9129,2166.0 +1698813660000,0.9128,0.9129,0.9127,0.9127,1881.0 +1698813720000,0.9127,0.9127,0.9127,0.9127,0.0 +1698813780000,0.9124,0.9126,0.9123,0.9124,6934.0 +1698813840000,0.9128,0.9128,0.9125,0.9125,396.0 +1698813900000,0.9124,0.9124,0.9122,0.9123,296.0 +1698813960000,0.9124,0.913,0.9124,0.9129,2525.0 +1698814020000,0.9132,0.9132,0.9122,0.9122,6027.0 +1698814080000,0.9117,0.9119,0.9113,0.9114,2745.0 +1698814140000,0.9118,0.9122,0.9118,0.9118,837.0 +1698814200000,0.9118,0.9118,0.9111,0.9111,235.0 +1698814260000,0.9112,0.9118,0.9112,0.9118,143.0 +1698814320000,0.9117,0.9117,0.9104,0.9104,912.0 +1698814380000,0.9103,0.9106,0.9099,0.9099,1273.0 +1698814440000,0.9101,0.9101,0.9078,0.908,2514.0 +1698814500000,0.9082,0.9084,0.9078,0.9082,1593.0 +1698814560000,0.9081,0.9082,0.9071,0.9082,12397.0 +1698814620000,0.9085,0.9095,0.9081,0.9081,2057.0 +1698814680000,0.9078,0.908,0.9075,0.908,841.0 +1698814740000,0.9084,0.9088,0.9077,0.9077,2524.0 +1698814800000,0.9077,0.9077,0.9065,0.9069,4986.0 +1698814860000,0.9068,0.9068,0.9056,0.9056,1440.0 +1698814920000,0.9056,0.9063,0.905,0.9063,7356.0 +1698814980000,0.9066,0.9068,0.9056,0.9056,173.0 +1698815040000,0.9052,0.9056,0.9048,0.9056,2353.0 +1698815100000,0.9055,0.9057,0.9048,0.9057,5650.0 +1698815160000,0.9054,0.9054,0.9048,0.9048,6420.0 +1698815220000,0.9049,0.905,0.9044,0.905,6239.0 +1698815280000,0.905,0.9063,0.905,0.9063,2282.0 +1698815340000,0.9062,0.9069,0.9059,0.906,1996.0 +1698815400000,0.9059,0.9065,0.9056,0.9061,2550.0 +1698815460000,0.9057,0.9058,0.9055,0.9056,1642.0 +1698815520000,0.9053,0.9055,0.9049,0.9055,4366.0 +1698815580000,0.9054,0.9054,0.904,0.9043,6856.0 +1698815640000,0.9044,0.9055,0.904,0.9048,3482.0 +1698815700000,0.9049,0.9049,0.9035,0.9038,7826.0 +1698815760000,0.9037,0.9039,0.9023,0.9039,11203.0 +1698815820000,0.9038,0.9044,0.9032,0.9044,3463.0 +1698815880000,0.9045,0.9045,0.9037,0.9038,1985.0 +1698815940000,0.9037,0.9042,0.9036,0.904,421.0 +1698816000000,0.904,0.9049,0.9036,0.9045,2195.0 +1698816060000,0.9043,0.9047,0.904,0.9041,4883.0 +1698816120000,0.9042,0.9048,0.9041,0.9042,6653.0 +1698816180000,0.9044,0.9049,0.9044,0.9046,966.0 +1698816240000,0.9046,0.9051,0.904,0.9051,3239.0 +1698816300000,0.9054,0.9054,0.9049,0.9049,2573.0 +1698816360000,0.9055,0.9063,0.9055,0.9063,2340.0 +1698816420000,0.9062,0.907,0.9062,0.9067,5082.0 +1698816480000,0.9062,0.9065,0.9057,0.9057,3256.0 +1698816540000,0.9056,0.9056,0.9056,0.9056,50.0 +1698816600000,0.9055,0.9055,0.9049,0.9049,4011.0 +1698816660000,0.9053,0.9053,0.9049,0.9049,1597.0 +1698816720000,0.905,0.905,0.9042,0.9046,894.0 +1698816780000,0.9044,0.9044,0.9041,0.9041,898.0 +1698816840000,0.904,0.9048,0.9037,0.9048,1316.0 +1698816900000,0.9049,0.9049,0.9036,0.9036,2143.0 +1698816960000,0.9035,0.9041,0.9033,0.9041,798.0 +1698817020000,0.9041,0.9041,0.9032,0.9041,5551.0 +1698817080000,0.904,0.904,0.903,0.9037,10038.0 +1698817140000,0.9037,0.9037,0.9029,0.9029,535.0 +1698817200000,0.9031,0.9031,0.9025,0.9029,1402.0 +1698817260000,0.9027,0.9027,0.9009,0.9009,2104.0 +1698817320000,0.9009,0.901,0.8997,0.8997,2760.0 +1698817380000,0.8994,0.9007,0.8986,0.9001,6454.0 +1698817440000,0.8996,0.9012,0.8996,0.9012,1092.0 +1698817500000,0.9016,0.9022,0.9014,0.9017,3364.0 +1698817560000,0.9021,0.9036,0.9021,0.9036,5361.0 +1698817620000,0.9032,0.9038,0.903,0.9038,2108.0 +1698817680000,0.9038,0.9051,0.9037,0.9051,2827.0 +1698817740000,0.9052,0.9052,0.9033,0.9034,7467.0 +1698817800000,0.9034,0.9034,0.9022,0.9022,924.0 +1698817860000,0.9021,0.9021,0.9012,0.9012,3093.0 +1698817920000,0.9013,0.902,0.9012,0.9013,2156.0 +1698817980000,0.9011,0.9011,0.8996,0.8997,566.0 +1698818040000,0.8998,0.9003,0.8994,0.8995,3481.0 +1698818100000,0.8994,0.8994,0.8984,0.8984,1573.0 +1698818160000,0.8982,0.8996,0.8979,0.8979,3609.0 +1698818220000,0.8983,0.8984,0.8976,0.8976,1547.0 +1698818280000,0.8977,0.8983,0.8969,0.8976,6723.0 +1698818340000,0.8975,0.8988,0.8975,0.8985,1147.0 +1698818400000,0.8984,0.8984,0.897,0.8979,5235.0 +1698818460000,0.8979,0.898,0.8961,0.8974,6135.0 +1698818520000,0.8974,0.8975,0.8965,0.8966,6077.0 +1698818580000,0.8966,0.8972,0.8963,0.8968,1225.0 +1698818640000,0.8969,0.8972,0.8954,0.8967,6510.0 +1698818700000,0.8967,0.8973,0.8955,0.8958,17341.0 +1698818760000,0.8958,0.8985,0.8958,0.8985,4077.0 +1698818820000,0.8986,0.8986,0.8976,0.8978,6545.0 +1698818880000,0.898,0.8992,0.898,0.8989,894.0 +1698818940000,0.8991,0.9005,0.8991,0.8999,6702.0 +1698819000000,0.9001,0.9009,0.9001,0.9007,589.0 +1698819060000,0.9007,0.9018,0.9007,0.9015,1140.0 +1698819120000,0.9015,0.9015,0.9006,0.9009,1986.0 +1698819180000,0.9006,0.9007,0.9004,0.9006,2360.0 +1698819240000,0.9,0.9002,0.8996,0.9002,897.0 +1698819300000,0.9006,0.901,0.9001,0.9001,2598.0 +1698819360000,0.9005,0.9015,0.9,0.9013,1492.0 +1698819420000,0.9013,0.9022,0.9013,0.9022,690.0 +1698819480000,0.9025,0.9029,0.9014,0.9014,4294.0 +1698819540000,0.9013,0.9022,0.9013,0.9021,1360.0 +1698819600000,0.9021,0.9021,0.9017,0.9021,437.0 +1698819660000,0.902,0.902,0.9006,0.9006,6769.0 +1698819720000,0.9008,0.9014,0.9008,0.9014,332.0 +1698819780000,0.902,0.9022,0.902,0.9021,30.0 +1698819840000,0.9023,0.9024,0.9023,0.9024,340.0 +1698819900000,0.9025,0.9028,0.9024,0.9028,447.0 +1698819960000,0.9028,0.9035,0.9028,0.9035,6107.0 +1698820020000,0.9033,0.9037,0.9033,0.9033,2074.0 +1698820080000,0.9029,0.9033,0.9029,0.9033,2400.0 +1698820140000,0.9029,0.9032,0.9029,0.9032,56.0 +1698820200000,0.9032,0.9034,0.9032,0.9034,561.0 +1698820260000,0.9032,0.9035,0.903,0.9035,625.0 +1698820320000,0.9034,0.904,0.9033,0.9039,1395.0 +1698820380000,0.9041,0.9054,0.9041,0.9049,4285.0 +1698820440000,0.9049,0.9054,0.9048,0.9052,1228.0 +1698820500000,0.9049,0.9054,0.9041,0.9054,7097.0 +1698820560000,0.9051,0.9057,0.9049,0.9052,5750.0 +1698820620000,0.9053,0.9053,0.9045,0.9045,1558.0 +1698820680000,0.9045,0.9045,0.9039,0.9041,1581.0 +1698820740000,0.9042,0.9049,0.9041,0.9049,817.0 +1698820800000,0.9045,0.9055,0.9041,0.9055,3937.0 +1698820860000,0.9056,0.9058,0.9048,0.9048,6994.0 +1698820920000,0.9047,0.9047,0.9043,0.9043,287.0 +1698820980000,0.9043,0.9046,0.9043,0.9046,579.0 +1698821040000,0.9048,0.9053,0.9048,0.9052,385.0 +1698821100000,0.9051,0.9056,0.9048,0.9056,2570.0 +1698821160000,0.9054,0.9056,0.9053,0.9053,2063.0 +1698821220000,0.9053,0.9053,0.9046,0.9046,2794.0 +1698821280000,0.9045,0.9045,0.9041,0.9041,2708.0 +1698821340000,0.9041,0.9042,0.9039,0.9039,499.0 +1698821400000,0.9041,0.9041,0.9039,0.9041,528.0 +1698821460000,0.9042,0.9047,0.9042,0.9044,1676.0 +1698821520000,0.9039,0.9039,0.9035,0.9035,891.0 +1698821580000,0.9035,0.9042,0.9031,0.9042,11968.0 +1698821640000,0.9037,0.9037,0.9037,0.9037,2082.0 +1698821700000,0.9033,0.9038,0.9033,0.9033,3545.0 +1698821760000,0.9035,0.9035,0.9026,0.9026,4138.0 +1698821820000,0.9026,0.903,0.9025,0.9025,8328.0 +1698821880000,0.9032,0.9033,0.903,0.903,407.0 +1698821940000,0.9031,0.9035,0.903,0.9035,851.0 +1698822000000,0.9035,0.9036,0.9031,0.9033,4157.0 +1698822060000,0.9033,0.9041,0.9032,0.9041,5908.0 +1698822120000,0.9044,0.9046,0.9036,0.9036,2185.0 +1698822180000,0.9036,0.9036,0.9026,0.9033,3235.0 +1698822240000,0.903,0.9031,0.9025,0.9031,2181.0 +1698822300000,0.9032,0.904,0.9032,0.9039,2152.0 +1698822360000,0.9038,0.904,0.9037,0.9038,1392.0 +1698822420000,0.9041,0.9044,0.9031,0.9034,11453.0 +1698822480000,0.9036,0.9037,0.9036,0.9037,375.0 +1698822540000,0.9036,0.904,0.9036,0.9038,660.0 +1698822600000,0.904,0.9046,0.9039,0.9046,2468.0 +1698822660000,0.9047,0.9053,0.9044,0.9047,1560.0 +1698822720000,0.9046,0.9048,0.904,0.904,911.0 +1698822780000,0.904,0.9041,0.9037,0.9037,746.0 +1698822840000,0.9037,0.9037,0.903,0.9034,10743.0 +1698822900000,0.9034,0.9037,0.9031,0.9031,1966.0 +1698822960000,0.9034,0.9038,0.9033,0.9033,1777.0 +1698823020000,0.9038,0.9045,0.9038,0.9045,682.0 +1698823080000,0.9044,0.9046,0.9043,0.9043,863.0 +1698823140000,0.9041,0.9043,0.9037,0.904,2239.0 +1698823200000,0.9043,0.9055,0.9043,0.9051,2484.0 +1698823260000,0.9052,0.9052,0.9048,0.9048,958.0 +1698823320000,0.9052,0.9052,0.9022,0.903,33881.0 +1698823380000,0.9028,0.9031,0.8995,0.902,31518.0 +1698823440000,0.9021,0.904,0.9021,0.9033,39658.0 +1698823500000,0.9033,0.9035,0.9019,0.9021,16382.0 +1698823560000,0.902,0.902,0.9017,0.9017,2264.0 +1698823620000,0.9016,0.9043,0.9016,0.9041,44718.0 +1698823680000,0.9036,0.9037,0.9034,0.9034,531.0 +1698823740000,0.9029,0.9029,0.9026,0.9026,562.0 +1698823800000,0.9028,0.9031,0.9026,0.9031,1422.0 +1698823860000,0.9029,0.9035,0.9029,0.9035,380.0 +1698823920000,0.9038,0.9038,0.9035,0.9037,901.0 +1698823980000,0.903,0.9035,0.9016,0.9016,4682.0 +1698824040000,0.9017,0.9022,0.9014,0.9014,1550.0 +1698824100000,0.9018,0.9022,0.9017,0.9017,1227.0 +1698824160000,0.902,0.902,0.9011,0.9013,2516.0 +1698824220000,0.9008,0.9008,0.8995,0.8995,7779.0 +1698824280000,0.8998,0.9001,0.8986,0.8986,12428.0 +1698824340000,0.8985,0.8999,0.8985,0.8992,8931.0 +1698824400000,0.9,0.9008,0.9,0.9008,2934.0 +1698824460000,0.9008,0.9022,0.9008,0.9015,3590.0 +1698824520000,0.9012,0.9012,0.9008,0.9008,826.0 +1698824580000,0.9007,0.9016,0.9007,0.9013,601.0 +1698824640000,0.9018,0.9039,0.9018,0.9039,777.0 +1698824700000,0.9037,0.9037,0.9025,0.9025,8605.0 +1698824760000,0.9028,0.903,0.8995,0.903,46059.0 +1698824820000,0.9031,0.9038,0.9026,0.9028,7599.0 +1698824880000,0.9032,0.9034,0.9016,0.9016,6031.0 +1698824940000,0.9013,0.9021,0.9011,0.9011,2526.0 +1698825000000,0.9011,0.9017,0.9005,0.9013,4575.0 +1698825060000,0.9018,0.9039,0.9018,0.9026,40043.0 +1698825120000,0.9029,0.9039,0.9028,0.903,4405.0 +1698825180000,0.9024,0.9024,0.9021,0.9021,1708.0 +1698825240000,0.9022,0.9031,0.9021,0.9026,18872.0 +1698825300000,0.9029,0.9029,0.9022,0.9023,336.0 +1698825360000,0.9022,0.9022,0.9019,0.902,1196.0 +1698825420000,0.9017,0.9017,0.9016,0.9016,146.0 +1698825480000,0.9014,0.9014,0.9004,0.9004,1123.0 +1698825540000,0.9002,0.9009,0.8998,0.9007,1086.0 +1698825600000,0.901,0.9018,0.901,0.9013,5813.0 +1698825660000,0.9013,0.9013,0.8995,0.9,22348.0 +1698825720000,0.8997,0.9006,0.8996,0.9001,4307.0 +1698825780000,0.9001,0.9002,0.8999,0.9002,1723.0 +1698825840000,0.9003,0.9015,0.9002,0.9012,3645.0 +1698825900000,0.9011,0.9012,0.9002,0.9005,3287.0 +1698825960000,0.9006,0.9014,0.9002,0.9002,8823.0 +1698826020000,0.8997,0.8997,0.8991,0.8996,5910.0 +1698826080000,0.9008,0.9008,0.9001,0.9004,86.0 +1698826140000,0.9004,0.901,0.9003,0.9007,5354.0 +1698826200000,0.9007,0.9007,0.8994,0.8994,7370.0 +1698826260000,0.8994,0.8999,0.8988,0.8997,9259.0 +1698826320000,0.8996,0.8998,0.8994,0.8997,435.0 +1698826380000,0.9002,0.9003,0.8999,0.8999,644.0 +1698826440000,0.8999,0.9002,0.8999,0.9002,3133.0 +1698826500000,0.9004,0.9004,0.8996,0.8996,2825.0 +1698826560000,0.8997,0.8997,0.8988,0.8996,13784.0 +1698826620000,0.8997,0.8997,0.898,0.898,3284.0 +1698826680000,0.8979,0.8987,0.8977,0.8987,1608.0 +1698826740000,0.8987,0.8989,0.8978,0.8983,3868.0 +1698826800000,0.8985,0.899,0.8982,0.8982,2583.0 +1698826860000,0.8981,0.899,0.8979,0.8985,8341.0 +1698826920000,0.8993,0.8996,0.8993,0.8995,1827.0 +1698826980000,0.8993,0.9001,0.8993,0.9001,2456.0 +1698827040000,0.9003,0.9014,0.9003,0.9014,2159.0 +1698827100000,0.9016,0.902,0.9015,0.9015,1474.0 +1698827160000,0.9017,0.9021,0.9015,0.9018,3877.0 +1698827220000,0.9015,0.9015,0.9014,0.9014,3093.0 +1698827280000,0.9012,0.9015,0.9012,0.9012,1220.0 +1698827340000,0.9012,0.9012,0.9012,0.9012,118.0 +1698827400000,0.9013,0.9019,0.9013,0.9018,1332.0 +1698827460000,0.9018,0.9018,0.8998,0.8998,10314.0 +1698827520000,0.8995,0.9007,0.8993,0.9007,11037.0 +1698827580000,0.9002,0.9006,0.8999,0.9004,7554.0 +1698827640000,0.9005,0.9011,0.9004,0.9007,6861.0 +1698827700000,0.901,0.9018,0.9001,0.9001,5526.0 +1698827760000,0.8999,0.9006,0.8996,0.9005,8486.0 +1698827820000,0.9003,0.9004,0.9,0.9004,1945.0 +1698827880000,0.9005,0.9005,0.9002,0.9002,2200.0 +1698827940000,0.9003,0.9004,0.9,0.9,1501.0 +1698828000000,0.9001,0.9003,0.9001,0.9002,464.0 +1698828060000,0.9002,0.9003,0.9,0.9,7897.0 +1698828120000,0.8998,0.8998,0.8995,0.8996,417.0 +1698828180000,0.8994,0.8997,0.8994,0.8996,845.0 +1698828240000,0.8996,0.8997,0.8994,0.8996,2397.0 +1698828300000,0.8995,0.8995,0.8988,0.8988,1852.0 +1698828360000,0.8986,0.8991,0.8977,0.8991,9538.0 +1698828420000,0.899,0.9002,0.8984,0.8985,4885.0 +1698828480000,0.898,0.898,0.8973,0.8977,5452.0 +1698828540000,0.898,0.8981,0.8978,0.8981,1106.0 +1698828600000,0.8979,0.8991,0.8979,0.8983,2410.0 +1698828660000,0.8979,0.898,0.8978,0.8978,2394.0 +1698828720000,0.8976,0.8977,0.8975,0.8975,2587.0 +1698828780000,0.8974,0.8976,0.8973,0.8976,1478.0 +1698828840000,0.8973,0.8974,0.8967,0.8973,7509.0 +1698828900000,0.8973,0.8981,0.8972,0.8981,7073.0 +1698828960000,0.898,0.898,0.8979,0.8979,112.0 +1698829020000,0.8978,0.8978,0.8971,0.8976,1553.0 +1698829080000,0.8972,0.898,0.8972,0.8975,2822.0 +1698829140000,0.8974,0.8975,0.8968,0.8975,3225.0 +1698829200000,0.8976,0.8983,0.8974,0.8977,3829.0 +1698829260000,0.8977,0.8984,0.897,0.897,14767.0 +1698829320000,0.8969,0.8975,0.8965,0.8968,2909.0 +1698829380000,0.8968,0.8978,0.8968,0.8978,1963.0 +1698829440000,0.8981,0.8983,0.8976,0.8979,1273.0 +1698829500000,0.8975,0.8975,0.8964,0.8966,18767.0 +1698829560000,0.8973,0.8974,0.8972,0.8972,1068.0 +1698829620000,0.8971,0.8972,0.896,0.8961,13367.0 +1698829680000,0.896,0.896,0.8956,0.8959,4047.0 +1698829740000,0.8958,0.8958,0.8955,0.8956,1480.0 +1698829800000,0.8957,0.8966,0.8957,0.8963,9771.0 +1698829860000,0.8965,0.8969,0.8965,0.8965,5576.0 +1698829920000,0.8965,0.8977,0.8965,0.8975,2442.0 +1698829980000,0.8977,0.8977,0.8973,0.8973,350.0 +1698830040000,0.8974,0.8979,0.8974,0.8979,1044.0 +1698830100000,0.898,0.898,0.8968,0.8968,4553.0 +1698830160000,0.8967,0.8967,0.8965,0.8967,2942.0 +1698830220000,0.8965,0.8965,0.8955,0.8957,2798.0 +1698830280000,0.8955,0.8966,0.8955,0.8962,2388.0 +1698830340000,0.896,0.8964,0.8958,0.8961,1224.0 +1698830400000,0.8961,0.8961,0.8956,0.8956,3208.0 +1698830460000,0.8956,0.8958,0.8955,0.8958,1847.0 +1698830520000,0.8956,0.8956,0.895,0.8956,5795.0 +1698830580000,0.8954,0.8956,0.8954,0.8954,549.0 +1698830640000,0.8953,0.8968,0.8953,0.8968,3760.0 +1698830700000,0.8968,0.8983,0.8968,0.8975,9152.0 +1698830760000,0.8975,0.8975,0.8955,0.8956,6384.0 +1698830820000,0.8955,0.8955,0.8954,0.8954,144.0 +1698830880000,0.8952,0.8959,0.8952,0.8959,3607.0 +1698830940000,0.8965,0.8979,0.8965,0.8979,3476.0 +1698831000000,0.8981,0.8989,0.8974,0.8974,5898.0 +1698831060000,0.8973,0.8984,0.8973,0.8984,9834.0 +1698831120000,0.8979,0.8987,0.8976,0.8985,4319.0 +1698831180000,0.8987,0.8996,0.8985,0.8993,2012.0 +1698831240000,0.8994,0.9006,0.8994,0.9002,4184.0 +1698831300000,0.9002,0.9002,0.8994,0.8994,2296.0 +1698831360000,0.8992,0.8995,0.8983,0.8995,7765.0 +1698831420000,0.8992,0.8993,0.8982,0.8982,2998.0 +1698831480000,0.8983,0.9,0.8977,0.8993,4512.0 +1698831540000,0.8995,0.8995,0.8985,0.8989,2465.0 +1698831600000,0.8989,0.8989,0.8985,0.8986,1987.0 +1698831660000,0.8985,0.8989,0.8983,0.8986,3706.0 +1698831720000,0.8985,0.8989,0.8981,0.8989,2673.0 +1698831780000,0.8984,0.899,0.8983,0.899,1368.0 +1698831840000,0.8988,0.899,0.8981,0.8981,1076.0 +1698831900000,0.8981,0.8981,0.8975,0.8977,4311.0 +1698831960000,0.8977,0.8977,0.8975,0.8977,1404.0 +1698832020000,0.8975,0.8977,0.8972,0.8977,2076.0 +1698832080000,0.8976,0.8977,0.8974,0.8975,722.0 +1698832140000,0.8974,0.8977,0.8974,0.8975,494.0 +1698832200000,0.8974,0.8975,0.8967,0.8967,14336.0 +1698832260000,0.8968,0.8974,0.8962,0.8965,1640.0 +1698832320000,0.8966,0.8969,0.8959,0.8959,6568.0 +1698832380000,0.896,0.8965,0.8958,0.8965,1860.0 +1698832440000,0.8964,0.897,0.8962,0.8964,2943.0 +1698832500000,0.8963,0.8968,0.8959,0.8967,5502.0 +1698832560000,0.8967,0.8967,0.8964,0.8964,1239.0 +1698832620000,0.8964,0.8983,0.8964,0.8981,7422.0 +1698832680000,0.898,0.898,0.8971,0.8972,2185.0 +1698832740000,0.8976,0.8976,0.8974,0.8974,526.0 +1698832800000,0.8975,0.8976,0.8972,0.8973,7090.0 +1698832860000,0.8972,0.8975,0.8972,0.8973,5170.0 +1698832920000,0.8975,0.8975,0.8967,0.8967,1497.0 +1698832980000,0.8967,0.8967,0.8961,0.8961,849.0 +1698833040000,0.896,0.8975,0.896,0.8975,4168.0 +1698833100000,0.8968,0.897,0.8949,0.8964,20269.0 +1698833160000,0.8959,0.8959,0.8949,0.8954,14073.0 +1698833220000,0.8954,0.897,0.8952,0.8962,9730.0 +1698833280000,0.8963,0.8963,0.8947,0.8948,1857.0 +1698833340000,0.8947,0.8956,0.8946,0.8948,9882.0 +1698833400000,0.8947,0.8956,0.8947,0.8948,1137.0 +1698833460000,0.895,0.895,0.8942,0.8942,4491.0 +1698833520000,0.8942,0.8946,0.8935,0.894,5806.0 +1698833580000,0.8938,0.8944,0.8938,0.8943,1039.0 +1698833640000,0.8941,0.8942,0.8939,0.8939,200.0 +1698833700000,0.894,0.8946,0.894,0.8944,1536.0 +1698833760000,0.8943,0.8949,0.8942,0.8942,4213.0 +1698833820000,0.8942,0.8965,0.8942,0.8965,23371.0 +1698833880000,0.8957,0.8964,0.8956,0.8956,1913.0 +1698833940000,0.8954,0.8955,0.8954,0.8955,56.0 +1698834000000,0.8956,0.8956,0.8944,0.8947,3115.0 +1698834060000,0.8947,0.8956,0.8946,0.8956,1183.0 +1698834120000,0.8952,0.8952,0.8943,0.8943,1871.0 +1698834180000,0.8943,0.8949,0.8939,0.894,1525.0 +1698834240000,0.894,0.894,0.8931,0.8934,1827.0 +1698834300000,0.8934,0.8949,0.8932,0.8949,7409.0 +1698834360000,0.8946,0.8951,0.8945,0.8947,1454.0 +1698834420000,0.8949,0.8956,0.8949,0.8952,3186.0 +1698834480000,0.8953,0.8953,0.8947,0.8947,1457.0 +1698834540000,0.8945,0.8945,0.8944,0.8945,135.0 +1698834600000,0.8946,0.895,0.894,0.8948,2706.0 +1698834660000,0.8947,0.8952,0.8945,0.8952,1408.0 +1698834720000,0.8951,0.8952,0.8945,0.895,5720.0 +1698834780000,0.8947,0.8951,0.8936,0.8942,2652.0 +1698834840000,0.8939,0.8949,0.8939,0.8948,4815.0 +1698834900000,0.8948,0.8948,0.8941,0.8941,17799.0 +1698834960000,0.8941,0.8948,0.893,0.8936,23824.0 +1698835020000,0.8934,0.894,0.8929,0.8937,10587.0 +1698835080000,0.8935,0.8946,0.8935,0.8938,9570.0 +1698835140000,0.8938,0.8942,0.8938,0.8941,451.0 +1698835200000,0.8941,0.895,0.894,0.8947,5131.0 +1698835260000,0.8944,0.8952,0.8944,0.895,2102.0 +1698835320000,0.8951,0.8957,0.8949,0.8953,1401.0 +1698835380000,0.8952,0.8952,0.8947,0.8948,11361.0 +1698835440000,0.8952,0.8962,0.8952,0.896,4300.0 +1698835500000,0.896,0.896,0.8936,0.8938,13326.0 +1698835560000,0.8936,0.8939,0.8926,0.8933,15157.0 +1698835620000,0.8935,0.8935,0.8916,0.8919,5231.0 +1698835680000,0.8919,0.8921,0.8902,0.891,10414.0 +1698835740000,0.8908,0.8927,0.8908,0.8927,7601.0 +1698835800000,0.8923,0.8937,0.8922,0.8928,9669.0 +1698835860000,0.8928,0.8942,0.8928,0.8936,1399.0 +1698835920000,0.8936,0.8936,0.893,0.8932,1618.0 +1698835980000,0.8931,0.8931,0.8917,0.8917,2814.0 +1698836040000,0.8916,0.8917,0.8906,0.8914,8297.0 +1698836100000,0.8915,0.8915,0.8897,0.8908,10584.0 +1698836160000,0.8906,0.8916,0.8906,0.8913,3062.0 +1698836220000,0.8916,0.8917,0.8916,0.8916,179.0 +1698836280000,0.8916,0.8916,0.8908,0.8909,1112.0 +1698836340000,0.8908,0.8914,0.8903,0.8914,6575.0 +1698836400000,0.8911,0.8911,0.8899,0.8904,2753.0 +1698836460000,0.8904,0.8937,0.8902,0.8937,14196.0 +1698836520000,0.8933,0.8933,0.8914,0.8915,4812.0 +1698836580000,0.8916,0.8935,0.8916,0.8935,11696.0 +1698836640000,0.8938,0.8954,0.8936,0.8949,3941.0 +1698836700000,0.8949,0.8949,0.8932,0.8933,13347.0 +1698836760000,0.8932,0.8951,0.8926,0.893,11414.0 +1698836820000,0.8929,0.8932,0.8922,0.8925,13955.0 +1698836880000,0.8923,0.8935,0.8921,0.8935,6511.0 +1698836940000,0.8926,0.8928,0.8923,0.8926,12557.0 +1698837000000,0.8927,0.8927,0.8914,0.8923,5003.0 +1698837060000,0.8915,0.8923,0.8912,0.892,8152.0 +1698837120000,0.8915,0.8915,0.891,0.891,3442.0 +1698837180000,0.8908,0.8917,0.8908,0.8909,5040.0 +1698837240000,0.8909,0.8909,0.8901,0.8901,1818.0 +1698837300000,0.8901,0.8909,0.89,0.8903,4910.0 +1698837360000,0.89,0.8902,0.8882,0.889,21151.0 +1698837420000,0.8887,0.8906,0.8885,0.8888,18638.0 +1698837480000,0.8889,0.8896,0.8883,0.8895,5267.0 +1698837540000,0.8894,0.8896,0.8882,0.8885,2089.0 +1698837600000,0.8884,0.8885,0.8876,0.8885,3654.0 +1698837660000,0.8883,0.8884,0.888,0.8883,6524.0 +1698837720000,0.8883,0.8897,0.8883,0.8884,2792.0 +1698837780000,0.8887,0.8904,0.8887,0.8892,3643.0 +1698837840000,0.8892,0.8902,0.8888,0.89,5530.0 +1698837900000,0.8899,0.8902,0.8897,0.8899,4900.0 +1698837960000,0.89,0.8902,0.8894,0.8902,4694.0 +1698838020000,0.8899,0.8908,0.8899,0.8901,10359.0 +1698838080000,0.8904,0.892,0.8898,0.8915,9111.0 +1698838140000,0.8922,0.8922,0.8914,0.8914,1227.0 +1698838200000,0.8915,0.8915,0.8906,0.8913,3918.0 +1698838260000,0.8912,0.8922,0.8912,0.8922,2828.0 +1698838320000,0.8921,0.8926,0.892,0.8922,2922.0 +1698838380000,0.8927,0.8935,0.8926,0.8928,2352.0 +1698838440000,0.8929,0.8939,0.8921,0.8938,5431.0 +1698838500000,0.8936,0.8948,0.8936,0.8943,9562.0 +1698838560000,0.8943,0.8954,0.894,0.8949,4956.0 +1698838620000,0.895,0.896,0.895,0.896,19030.0 +1698838680000,0.8956,0.8962,0.8955,0.8959,4628.0 +1698838740000,0.8959,0.8962,0.8957,0.8961,551.0 +1698838800000,0.8961,0.8967,0.896,0.8967,19250.0 +1698838860000,0.8966,0.8973,0.8964,0.8964,22724.0 +1698838920000,0.8964,0.8966,0.8963,0.8965,6430.0 +1698838980000,0.8966,0.8969,0.8966,0.8966,6741.0 +1698839040000,0.8967,0.8971,0.8956,0.8956,12526.0 +1698839100000,0.8957,0.8962,0.8949,0.895,10798.0 +1698839160000,0.895,0.895,0.8929,0.8932,11334.0 +1698839220000,0.8932,0.8938,0.8932,0.8938,3092.0 +1698839280000,0.8938,0.8944,0.8938,0.8944,2299.0 +1698839340000,0.8943,0.8944,0.8939,0.8944,3795.0 +1698839400000,0.8941,0.8941,0.8931,0.8932,1897.0 +1698839460000,0.8934,0.8946,0.8934,0.8945,6831.0 +1698839520000,0.8945,0.8945,0.8933,0.8943,23795.0 +1698839580000,0.8942,0.8942,0.8935,0.8941,4427.0 +1698839640000,0.8941,0.8951,0.8941,0.8946,27744.0 +1698839700000,0.8948,0.8953,0.8946,0.8946,1778.0 +1698839760000,0.8948,0.8951,0.8948,0.8951,730.0 +1698839820000,0.8954,0.8955,0.8954,0.8955,123.0 +1698839880000,0.8955,0.8965,0.8955,0.8963,3192.0 +1698839940000,0.8963,0.8968,0.8955,0.8955,2018.0 +1698840000000,0.8954,0.8959,0.8943,0.8944,3867.0 +1698840060000,0.8943,0.8943,0.8934,0.8941,6315.0 +1698840120000,0.8937,0.8951,0.8937,0.8951,4724.0 +1698840180000,0.8946,0.8949,0.8936,0.8936,899.0 +1698840240000,0.8937,0.8937,0.8929,0.893,3153.0 +1698840300000,0.8932,0.8934,0.8923,0.8933,9157.0 +1698840360000,0.8929,0.8929,0.8923,0.8923,1533.0 +1698840420000,0.8925,0.8925,0.8918,0.8918,3820.0 +1698840480000,0.8918,0.8923,0.8916,0.8922,6779.0 +1698840540000,0.8921,0.8935,0.8921,0.8935,18544.0 +1698840600000,0.8927,0.8927,0.8922,0.8926,2257.0 +1698840660000,0.8927,0.894,0.8927,0.8932,12744.0 +1698840720000,0.8928,0.8933,0.8924,0.8933,4618.0 +1698840780000,0.8933,0.8939,0.8933,0.8936,990.0 +1698840840000,0.8933,0.8933,0.8919,0.8921,2439.0 +1698840900000,0.8922,0.8931,0.8922,0.8926,2929.0 +1698840960000,0.8923,0.8929,0.891,0.8929,8921.0 +1698841020000,0.8928,0.8928,0.8919,0.8919,2538.0 +1698841080000,0.8919,0.8935,0.8919,0.8925,7891.0 +1698841140000,0.8928,0.8937,0.8923,0.8929,5077.0 +1698841200000,0.8925,0.8925,0.891,0.8911,4495.0 +1698841260000,0.8911,0.8911,0.89,0.8901,3336.0 +1698841320000,0.89,0.8911,0.8886,0.889,9289.0 +1698841380000,0.8887,0.8903,0.8884,0.8894,14446.0 +1698841440000,0.8897,0.8897,0.8892,0.8894,3395.0 +1698841500000,0.8894,0.8895,0.8891,0.8891,2006.0 +1698841560000,0.8888,0.8906,0.8881,0.8899,26909.0 +1698841620000,0.8899,0.8909,0.8896,0.8909,7684.0 +1698841680000,0.8904,0.8907,0.8899,0.8904,2763.0 +1698841740000,0.8903,0.8917,0.8903,0.8911,7464.0 +1698841800000,0.8914,0.8921,0.8903,0.8911,11570.0 +1698841860000,0.8908,0.8936,0.8908,0.8929,3998.0 +1698841920000,0.8929,0.8931,0.8925,0.8927,997.0 +1698841980000,0.8927,0.8929,0.8923,0.8923,850.0 +1698842040000,0.8927,0.8961,0.8927,0.8948,7731.0 +1698842100000,0.8949,0.8966,0.8949,0.896,8145.0 +1698842160000,0.8962,0.8987,0.8962,0.8982,21807.0 +1698842220000,0.8987,0.8999,0.898,0.8999,9128.0 +1698842280000,0.8994,0.9023,0.8994,0.9007,34020.0 +1698842340000,0.9006,0.9011,0.8998,0.9002,18103.0 +1698842400000,0.9002,0.9008,0.8995,0.9007,16595.0 +1698842460000,0.9005,0.9015,0.8998,0.9005,9889.0 +1698842520000,0.9,0.9014,0.8991,0.9008,15481.0 +1698842580000,0.8998,0.9003,0.899,0.8996,5672.0 +1698842640000,0.8992,0.9009,0.8992,0.9001,9621.0 +1698842700000,0.9004,0.9022,0.8999,0.9022,11907.0 +1698842760000,0.9017,0.9022,0.9004,0.901,10485.0 +1698842820000,0.9013,0.9022,0.9011,0.9017,4083.0 +1698842880000,0.9017,0.9021,0.9007,0.9014,9794.0 +1698842940000,0.9016,0.9026,0.9009,0.9014,8700.0 +1698843000000,0.9018,0.903,0.9007,0.903,11093.0 +1698843060000,0.9025,0.9035,0.9018,0.9033,7033.0 +1698843120000,0.9032,0.9041,0.903,0.9041,3226.0 +1698843180000,0.9039,0.9068,0.9036,0.9062,9287.0 +1698843240000,0.9062,0.9114,0.9062,0.9079,27653.0 +1698843300000,0.9079,0.908,0.9064,0.9071,10882.0 +1698843360000,0.907,0.9109,0.907,0.9096,11262.0 +1698843420000,0.9096,0.9103,0.909,0.909,16697.0 +1698843480000,0.9089,0.9106,0.9082,0.9086,8757.0 +1698843540000,0.9084,0.9087,0.9065,0.9087,7224.0 +1698843600000,0.9087,0.91,0.9041,0.9042,16396.0 +1698843660000,0.9046,0.908,0.9046,0.9079,8064.0 +1698843720000,0.908,0.9096,0.908,0.9088,9756.0 +1698843780000,0.9084,0.9096,0.9079,0.9088,3911.0 +1698843840000,0.909,0.9097,0.9081,0.9091,13113.0 +1698843900000,0.9091,0.9096,0.9053,0.9053,16315.0 +1698843960000,0.9053,0.9068,0.9036,0.9068,29563.0 +1698844020000,0.9063,0.9069,0.9046,0.9051,16889.0 +1698844080000,0.9049,0.9056,0.9038,0.9049,5457.0 +1698844140000,0.9047,0.9047,0.903,0.9031,7692.0 +1698844200000,0.9033,0.9062,0.9031,0.9062,6616.0 +1698844260000,0.9054,0.9054,0.9037,0.9047,3844.0 +1698844320000,0.9042,0.9053,0.9039,0.9053,4271.0 +1698844380000,0.905,0.9065,0.905,0.906,1934.0 +1698844440000,0.9062,0.9079,0.9062,0.9077,4835.0 +1698844500000,0.9071,0.909,0.907,0.9079,17235.0 +1698844560000,0.9078,0.909,0.9076,0.909,8267.0 +1698844620000,0.9086,0.9105,0.9086,0.9102,8737.0 +1698844680000,0.9103,0.9117,0.9085,0.9106,32649.0 +1698844740000,0.9107,0.9139,0.9102,0.9121,71680.0 +1698844800000,0.912,0.9133,0.9107,0.9118,27902.0 +1698844860000,0.9119,0.9179,0.9117,0.9166,62663.0 +1698844920000,0.9163,0.9166,0.909,0.9094,35847.0 +1698844980000,0.9095,0.91,0.908,0.9085,15047.0 +1698845040000,0.9083,0.9084,0.9042,0.9068,29605.0 +1698845100000,0.9069,0.9078,0.9058,0.9075,7446.0 +1698845160000,0.9073,0.9074,0.9046,0.906,11598.0 +1698845220000,0.9064,0.9065,0.9048,0.9058,12034.0 +1698845280000,0.9059,0.9067,0.9035,0.9035,51561.0 +1698845340000,0.9036,0.9036,0.9002,0.9033,15329.0 +1698845400000,0.9032,0.9042,0.8992,0.8992,8630.0 +1698845460000,0.8991,0.8991,0.8918,0.8978,39239.0 +1698845520000,0.8981,0.9003,0.8978,0.8992,17706.0 +1698845580000,0.8992,0.9015,0.8976,0.8995,17310.0 +1698845640000,0.8999,0.9001,0.8973,0.8998,20741.0 +1698845700000,0.8998,0.9009,0.8986,0.9005,13584.0 +1698845760000,0.9011,0.9022,0.9009,0.9012,14454.0 +1698845820000,0.9013,0.9021,0.8983,0.8983,21649.0 +1698845880000,0.8988,0.9008,0.8988,0.9002,4634.0 +1698845940000,0.9003,0.9005,0.8991,0.9001,12022.0 +1698846000000,0.8998,0.9001,0.8971,0.8983,26253.0 +1698846060000,0.8984,0.9013,0.8983,0.9005,25725.0 +1698846120000,0.9002,0.9016,0.899,0.9015,10315.0 +1698846180000,0.9017,0.9033,0.9017,0.9029,4961.0 +1698846240000,0.9032,0.9038,0.9022,0.9034,2529.0 +1698846300000,0.9039,0.9044,0.9026,0.9042,13582.0 +1698846360000,0.9042,0.9046,0.9017,0.9017,5457.0 +1698846420000,0.9017,0.9019,0.9008,0.9016,1441.0 +1698846480000,0.9017,0.9024,0.8986,0.9,16814.0 +1698846540000,0.8993,0.9003,0.8983,0.8999,11804.0 +1698846600000,0.9001,0.9009,0.8988,0.9007,10626.0 +1698846660000,0.9004,0.9023,0.9004,0.9023,1704.0 +1698846720000,0.9025,0.9027,0.9019,0.9021,2119.0 +1698846780000,0.9023,0.9027,0.9018,0.9019,2519.0 +1698846840000,0.902,0.9022,0.9015,0.9015,506.0 +1698846900000,0.9014,0.9024,0.9004,0.9011,11503.0 +1698846960000,0.9011,0.9012,0.9002,0.9002,2514.0 +1698847020000,0.9,0.9009,0.8997,0.9009,2976.0 +1698847080000,0.9011,0.9021,0.901,0.901,6415.0 +1698847140000,0.9011,0.9018,0.9011,0.9016,2457.0 +1698847200000,0.902,0.9038,0.9013,0.9013,11470.0 +1698847260000,0.9013,0.9025,0.9005,0.9023,11620.0 +1698847320000,0.9023,0.9023,0.9003,0.9003,3346.0 +1698847380000,0.9006,0.9011,0.8996,0.8996,2795.0 +1698847440000,0.8998,0.9004,0.8984,0.8987,4335.0 +1698847500000,0.8987,0.8999,0.8973,0.8974,8030.0 +1698847560000,0.8973,0.8993,0.8972,0.8993,2191.0 +1698847620000,0.899,0.8994,0.898,0.8988,8237.0 +1698847680000,0.8986,0.8998,0.8982,0.8998,3616.0 +1698847740000,0.8998,0.9,0.8996,0.8996,118.0 +1698847800000,0.8997,0.9001,0.8997,0.8998,1101.0 +1698847860000,0.8999,0.8999,0.8972,0.8976,770.0 +1698847920000,0.8977,0.8989,0.8975,0.8986,747.0 +1698847980000,0.8989,0.9013,0.8989,0.9012,875.0 +1698848040000,0.9012,0.9016,0.901,0.9014,1816.0 +1698848100000,0.9014,0.9014,0.8994,0.8996,7251.0 +1698848160000,0.8999,0.9018,0.8999,0.9018,1679.0 +1698848220000,0.9017,0.9025,0.9017,0.9024,601.0 +1698848280000,0.9021,0.9027,0.9015,0.9015,848.0 +1698848340000,0.9012,0.9014,0.9012,0.9013,159.0 +1698848400000,0.901,0.9011,0.8994,0.9011,2518.0 +1698848460000,0.901,0.9023,0.9009,0.9017,6693.0 +1698848520000,0.9024,0.9042,0.9022,0.903,12331.0 +1698848580000,0.9032,0.9047,0.9032,0.9044,6271.0 +1698848640000,0.9046,0.9046,0.9041,0.9044,1566.0 +1698848700000,0.9044,0.905,0.9043,0.9046,3065.0 +1698848760000,0.9048,0.9052,0.9036,0.9041,5554.0 +1698848820000,0.9041,0.9041,0.9033,0.9039,1869.0 +1698848880000,0.9033,0.9033,0.9021,0.9025,1755.0 +1698848940000,0.9024,0.9033,0.9024,0.9033,511.0 +1698849000000,0.9034,0.9034,0.9025,0.9025,1801.0 +1698849060000,0.9022,0.9022,0.9018,0.9018,2586.0 +1698849120000,0.9016,0.9023,0.9011,0.902,6161.0 +1698849180000,0.9022,0.9039,0.902,0.9035,8868.0 +1698849240000,0.9033,0.9041,0.9033,0.9041,6249.0 +1698849300000,0.9037,0.9037,0.903,0.903,118.0 +1698849360000,0.9029,0.904,0.9029,0.904,2238.0 +1698849420000,0.9043,0.9059,0.9043,0.9054,1733.0 +1698849480000,0.9056,0.9057,0.9046,0.9048,1470.0 +1698849540000,0.9046,0.905,0.9039,0.9049,4910.0 +1698849600000,0.905,0.9053,0.9049,0.9049,2678.0 +1698849660000,0.9051,0.9065,0.9051,0.9062,1321.0 +1698849720000,0.9062,0.9064,0.9061,0.9063,589.0 +1698849780000,0.9063,0.9068,0.9062,0.9068,766.0 +1698849840000,0.9062,0.9069,0.906,0.9064,2628.0 +1698849900000,0.9065,0.9072,0.9046,0.9048,11576.0 +1698849960000,0.9041,0.9049,0.9036,0.9037,2914.0 +1698850020000,0.9032,0.9033,0.8997,0.8997,6908.0 +1698850080000,0.8999,0.9001,0.8989,0.8997,23497.0 +1698850140000,0.8996,0.9003,0.8933,0.8963,32809.0 +1698850200000,0.8967,0.8989,0.8961,0.8968,19157.0 +1698850260000,0.897,0.8984,0.8965,0.8967,3484.0 +1698850320000,0.897,0.897,0.8901,0.8907,142382.0 +1698850380000,0.8907,0.8923,0.8891,0.8912,31669.0 +1698850440000,0.8912,0.8929,0.8905,0.8922,9993.0 +1698850500000,0.8924,0.8933,0.8886,0.89,12227.0 +1698850560000,0.8901,0.8917,0.8878,0.8896,18127.0 +1698850620000,0.8896,0.8912,0.8888,0.8903,24154.0 +1698850680000,0.8906,0.8908,0.8889,0.8906,36364.0 +1698850740000,0.8907,0.8907,0.8881,0.8893,22451.0 +1698850800000,0.8892,0.8902,0.8885,0.8894,14842.0 +1698850860000,0.8898,0.8916,0.8898,0.8911,14462.0 +1698850920000,0.8903,0.8918,0.8896,0.8916,12287.0 +1698850980000,0.8916,0.8926,0.8916,0.892,5892.0 +1698851040000,0.8921,0.8946,0.8921,0.8944,5807.0 +1698851100000,0.8944,0.8944,0.8928,0.894,11862.0 +1698851160000,0.894,0.8973,0.8936,0.8962,13073.0 +1698851220000,0.8966,0.8972,0.8961,0.8972,2037.0 +1698851280000,0.897,0.8981,0.8964,0.8973,4678.0 +1698851340000,0.8973,0.8982,0.8967,0.8973,4551.0 +1698851400000,0.8972,0.8979,0.8964,0.8971,4609.0 +1698851460000,0.8972,0.8976,0.8955,0.8958,5381.0 +1698851520000,0.8955,0.8955,0.894,0.8943,1337.0 +1698851580000,0.894,0.8947,0.8928,0.8928,3669.0 +1698851640000,0.8927,0.8945,0.8927,0.8945,6351.0 +1698851700000,0.8945,0.8955,0.8938,0.895,11217.0 +1698851760000,0.8949,0.8963,0.8949,0.8954,4193.0 +1698851820000,0.8957,0.8964,0.8956,0.8964,864.0 +1698851880000,0.8962,0.8972,0.8961,0.8971,4610.0 +1698851940000,0.8968,0.8979,0.8964,0.8971,8131.0 +1698852000000,0.8975,0.8979,0.8968,0.8968,1878.0 +1698852060000,0.8971,0.8971,0.8962,0.8965,2986.0 +1698852120000,0.8967,0.8969,0.8959,0.8959,1723.0 +1698852180000,0.8962,0.8964,0.8959,0.8964,590.0 +1698852240000,0.8963,0.8986,0.8963,0.8978,16387.0 +1698852300000,0.8976,0.898,0.8959,0.896,4133.0 +1698852360000,0.896,0.8969,0.8953,0.8961,37777.0 +1698852420000,0.8961,0.8962,0.896,0.8961,567.0 +1698852480000,0.8966,0.897,0.8952,0.8952,2120.0 +1698852540000,0.8954,0.8954,0.8942,0.8944,3417.0 +1698852600000,0.8947,0.8952,0.8942,0.8952,6385.0 +1698852660000,0.8953,0.8953,0.8946,0.8947,1593.0 +1698852720000,0.8947,0.8947,0.8929,0.8933,5291.0 +1698852780000,0.8934,0.8937,0.8932,0.8934,926.0 +1698852840000,0.8933,0.8935,0.8926,0.8935,1225.0 +1698852900000,0.8935,0.8959,0.8933,0.8959,1612.0 +1698852960000,0.8962,0.8977,0.8955,0.8955,2902.0 +1698853020000,0.8961,0.897,0.8961,0.8967,1796.0 +1698853080000,0.8968,0.8969,0.8966,0.8969,342.0 +1698853140000,0.8967,0.8967,0.8959,0.8959,2491.0 +1698853200000,0.8965,0.8973,0.8965,0.8973,3573.0 +1698853260000,0.8969,0.8973,0.8954,0.8965,2154.0 +1698853320000,0.8959,0.8971,0.8959,0.8962,815.0 +1698853380000,0.8962,0.8965,0.8957,0.8965,4044.0 +1698853440000,0.8963,0.8969,0.8961,0.8967,7522.0 +1698853500000,0.8967,0.8978,0.8966,0.8977,4715.0 +1698853560000,0.8976,0.8977,0.8966,0.8971,1323.0 +1698853620000,0.8968,0.8979,0.8968,0.8979,494.0 +1698853680000,0.8981,0.8984,0.8978,0.8978,1309.0 +1698853740000,0.8978,0.8983,0.8971,0.8971,1399.0 +1698853800000,0.8966,0.8969,0.8952,0.8952,5715.0 +1698853860000,0.8951,0.8955,0.893,0.8938,4236.0 +1698853920000,0.8938,0.8944,0.8934,0.894,2275.0 +1698853980000,0.8946,0.8974,0.8946,0.8974,1969.0 +1698854040000,0.8976,0.8987,0.8976,0.8981,1982.0 +1698854100000,0.8979,0.8991,0.8979,0.899,1188.0 +1698854160000,0.8991,0.8997,0.8991,0.8997,897.0 +1698854220000,0.8995,0.8995,0.8984,0.8984,1867.0 +1698854280000,0.8987,0.8987,0.8978,0.8981,2993.0 +1698854340000,0.8982,0.8983,0.898,0.8982,804.0 +1698854400000,0.8983,0.8987,0.8975,0.8978,4075.0 +1698854460000,0.8977,0.8983,0.8975,0.8981,2330.0 +1698854520000,0.8983,0.9002,0.8983,0.9,3368.0 +1698854580000,0.8997,0.8997,0.8985,0.8985,3592.0 +1698854640000,0.8987,0.8992,0.8976,0.8979,3338.0 +1698854700000,0.8973,0.8974,0.8966,0.8967,1159.0 +1698854760000,0.8967,0.8981,0.8967,0.8972,2021.0 +1698854820000,0.8976,0.8995,0.8976,0.8991,6534.0 +1698854880000,0.899,0.899,0.8985,0.8988,469.0 +1698854940000,0.8987,0.8992,0.8986,0.8992,655.0 +1698855000000,0.8994,0.9001,0.8994,0.9001,1616.0 +1698855060000,0.9006,0.9007,0.8999,0.8999,433.0 +1698855120000,0.9003,0.9005,0.8998,0.9002,1073.0 +1698855180000,0.8999,0.9002,0.8999,0.9002,219.0 +1698855240000,0.9002,0.9007,0.9002,0.9005,675.0 +1698855300000,0.9004,0.9008,0.8996,0.8996,6801.0 +1698855360000,0.8997,0.9011,0.8997,0.9009,1001.0 +1698855420000,0.9013,0.9018,0.9013,0.9018,1181.0 +1698855480000,0.9019,0.9029,0.9019,0.9029,3766.0 +1698855540000,0.9028,0.9034,0.9026,0.9031,3253.0 +1698855600000,0.9027,0.9035,0.9021,0.9034,3455.0 +1698855660000,0.9035,0.9035,0.9029,0.9031,1255.0 +1698855720000,0.9029,0.9029,0.9022,0.9024,3665.0 +1698855780000,0.9022,0.9029,0.9018,0.9029,662.0 +1698855840000,0.9028,0.9045,0.9028,0.9045,9630.0 +1698855900000,0.9042,0.9043,0.9036,0.9042,11769.0 +1698855960000,0.9041,0.9048,0.9041,0.9046,8780.0 +1698856020000,0.9047,0.9048,0.9035,0.9035,628.0 +1698856080000,0.9036,0.9044,0.9036,0.9044,354.0 +1698856140000,0.9044,0.9045,0.9044,0.9045,181.0 +1698856200000,0.9045,0.905,0.904,0.9045,14781.0 +1698856260000,0.9041,0.9062,0.904,0.9054,2104.0 +1698856320000,0.9055,0.908,0.9055,0.9069,16318.0 +1698856380000,0.9068,0.9079,0.9068,0.9077,10458.0 +1698856440000,0.9074,0.9079,0.9074,0.9077,954.0 +1698856500000,0.9074,0.9082,0.9074,0.9078,2326.0 +1698856560000,0.9077,0.9081,0.9076,0.9076,3462.0 +1698856620000,0.9077,0.9078,0.9059,0.9059,7710.0 +1698856680000,0.9056,0.9067,0.9055,0.9055,4502.0 +1698856740000,0.9054,0.9054,0.9041,0.9042,5753.0 +1698856800000,0.9043,0.9076,0.9034,0.9057,63577.0 +1698856860000,0.9058,0.9059,0.9053,0.9056,12479.0 +1698856920000,0.9056,0.9065,0.9052,0.9059,12092.0 +1698856980000,0.906,0.906,0.9041,0.9041,744.0 +1698857040000,0.9044,0.9047,0.9038,0.9038,2808.0 +1698857100000,0.904,0.9047,0.9039,0.9043,2633.0 +1698857160000,0.904,0.905,0.9032,0.905,1761.0 +1698857220000,0.9047,0.905,0.9047,0.9049,559.0 +1698857280000,0.9049,0.9065,0.9048,0.9059,1219.0 +1698857340000,0.9059,0.9065,0.9059,0.9064,698.0 +1698857400000,0.9063,0.9066,0.9061,0.9061,838.0 +1698857460000,0.906,0.9071,0.906,0.907,1671.0 +1698857520000,0.9068,0.9072,0.9067,0.9067,3549.0 +1698857580000,0.9065,0.9081,0.9065,0.9081,3159.0 +1698857640000,0.9076,0.9084,0.9074,0.9077,5557.0 +1698857700000,0.9077,0.9085,0.9075,0.9076,1484.0 +1698857760000,0.9074,0.9077,0.9068,0.9074,4063.0 +1698857820000,0.9064,0.9072,0.9056,0.9072,3128.0 +1698857880000,0.9068,0.9073,0.9068,0.9072,243.0 +1698857940000,0.9073,0.908,0.907,0.9074,522.0 +1698858000000,0.9073,0.9082,0.9073,0.9082,2930.0 +1698858060000,0.9083,0.9096,0.9083,0.9096,8278.0 +1698858120000,0.9096,0.9108,0.9096,0.9108,4538.0 +1698858180000,0.9108,0.9109,0.9103,0.9107,4978.0 +1698858240000,0.9104,0.9104,0.9085,0.9085,3756.0 +1698858300000,0.9083,0.9091,0.9078,0.9087,4286.0 +1698858360000,0.9088,0.9088,0.9085,0.9086,502.0 +1698858420000,0.9085,0.9096,0.9085,0.9096,4276.0 +1698858480000,0.9095,0.9098,0.9088,0.9092,469.0 +1698858540000,0.909,0.909,0.9082,0.9082,289.0 +1698858600000,0.9083,0.9093,0.9082,0.9093,2180.0 +1698858660000,0.9096,0.9105,0.9096,0.9104,4123.0 +1698858720000,0.9105,0.9105,0.9101,0.9103,881.0 +1698858780000,0.9101,0.9104,0.9101,0.9102,288.0 +1698858840000,0.91,0.9101,0.9097,0.9101,1778.0 +1698858900000,0.9105,0.9106,0.9102,0.9106,2590.0 +1698858960000,0.9104,0.9107,0.9104,0.9104,860.0 +1698859020000,0.9103,0.9103,0.9087,0.9088,3138.0 +1698859080000,0.9088,0.9101,0.9088,0.9101,5242.0 +1698859140000,0.91,0.91,0.9088,0.9088,226.0 +1698859200000,0.9088,0.9098,0.9087,0.9088,1697.0 +1698859260000,0.9091,0.9091,0.9091,0.9091,44.0 +1698859320000,0.9093,0.9095,0.9087,0.909,1574.0 +1698859380000,0.9093,0.9093,0.9076,0.9076,6301.0 +1698859440000,0.9077,0.9084,0.9074,0.9081,2563.0 +1698859500000,0.9083,0.9083,0.9078,0.9078,2458.0 +1698859560000,0.9075,0.9081,0.9072,0.9081,5103.0 +1698859620000,0.908,0.9082,0.9079,0.9082,3404.0 +1698859680000,0.9084,0.9087,0.9084,0.9087,6113.0 +1698859740000,0.9091,0.9091,0.9069,0.9069,3514.0 +1698859800000,0.9069,0.9084,0.9069,0.9074,4279.0 +1698859860000,0.9074,0.9074,0.9046,0.9053,8802.0 +1698859920000,0.9052,0.9056,0.9045,0.9046,3254.0 +1698859980000,0.905,0.9054,0.905,0.9054,600.0 +1698860040000,0.9056,0.9061,0.9056,0.9058,2848.0 +1698860100000,0.9059,0.9066,0.9059,0.9066,527.0 +1698860160000,0.9065,0.9079,0.9062,0.9079,4579.0 +1698860220000,0.9079,0.9081,0.9072,0.9081,2741.0 +1698860280000,0.9078,0.9078,0.9072,0.9072,731.0 +1698860340000,0.9069,0.9069,0.9066,0.9068,457.0 +1698860400000,0.9067,0.9068,0.9065,0.9068,484.0 +1698860460000,0.9068,0.9073,0.9068,0.9072,408.0 +1698860520000,0.908,0.9086,0.9077,0.9077,1024.0 +1698860580000,0.9076,0.9091,0.9076,0.9091,9873.0 +1698860640000,0.9089,0.9094,0.9089,0.9092,680.0 +1698860700000,0.9091,0.9091,0.908,0.908,1237.0 +1698860760000,0.9079,0.9088,0.9079,0.9086,1597.0 +1698860820000,0.9085,0.9087,0.9082,0.9082,212.0 +1698860880000,0.9087,0.9113,0.9087,0.9113,10876.0 +1698860940000,0.9107,0.9107,0.9096,0.9097,748.0 +1698861000000,0.9097,0.9097,0.9091,0.9095,2508.0 +1698861060000,0.9093,0.9094,0.9093,0.9094,559.0 +1698861120000,0.91,0.9106,0.91,0.9104,1518.0 +1698861180000,0.9105,0.9131,0.9102,0.9131,6909.0 +1698861240000,0.9132,0.9163,0.913,0.9134,43141.0 +1698861300000,0.9136,0.9141,0.9132,0.9134,4368.0 +1698861360000,0.9135,0.9135,0.9125,0.9131,3467.0 +1698861420000,0.9136,0.9146,0.9134,0.9136,2999.0 +1698861480000,0.9137,0.9145,0.9137,0.914,1509.0 +1698861540000,0.9136,0.9153,0.9136,0.9148,2766.0 +1698861600000,0.9147,0.9162,0.9141,0.9162,3988.0 +1698861660000,0.916,0.9165,0.9123,0.9123,7424.0 +1698861720000,0.913,0.916,0.913,0.9157,3844.0 +1698861780000,0.9156,0.9165,0.9155,0.9161,1332.0 +1698861840000,0.9159,0.9161,0.9149,0.9161,4059.0 +1698861900000,0.9159,0.9166,0.9154,0.9161,2226.0 +1698861960000,0.9161,0.9164,0.9156,0.9164,2140.0 +1698862020000,0.9165,0.9165,0.9158,0.9162,5484.0 +1698862080000,0.9164,0.9169,0.9158,0.9158,6041.0 +1698862140000,0.9162,0.9187,0.9161,0.9187,5285.0 +1698862200000,0.9187,0.9202,0.9185,0.9197,9731.0 +1698862260000,0.9195,0.9198,0.9195,0.9197,12305.0 +1698862320000,0.9196,0.9197,0.9189,0.9196,8978.0 +1698862380000,0.9193,0.9193,0.9189,0.9189,617.0 +1698862440000,0.9188,0.9197,0.9188,0.9189,1604.0 +1698862500000,0.9189,0.9189,0.9169,0.9169,6668.0 +1698862560000,0.9171,0.9172,0.9161,0.9172,7679.0 +1698862620000,0.9182,0.9182,0.917,0.918,5591.0 +1698862680000,0.9181,0.9195,0.9181,0.9195,1446.0 +1698862740000,0.9193,0.92,0.919,0.9191,18720.0 +1698862800000,0.9194,0.9202,0.9194,0.9195,7986.0 +1698862860000,0.9197,0.9212,0.9196,0.9203,25774.0 +1698862920000,0.92,0.922,0.9198,0.921,9907.0 +1698862980000,0.921,0.9214,0.92,0.92,6295.0 +1698863040000,0.9203,0.9213,0.9203,0.9209,3141.0 +1698863100000,0.9208,0.922,0.9208,0.9211,6081.0 +1698863160000,0.9213,0.922,0.9213,0.9218,7365.0 +1698863220000,0.922,0.9236,0.922,0.9232,8282.0 +1698863280000,0.9234,0.9236,0.9223,0.9226,8528.0 +1698863340000,0.9226,0.923,0.9217,0.9217,8888.0 +1698863400000,0.9216,0.9225,0.9215,0.9216,8008.0 +1698863460000,0.9213,0.9225,0.92,0.9225,7735.0 +1698863520000,0.9223,0.9229,0.922,0.9223,6263.0 +1698863580000,0.9225,0.9241,0.9225,0.9238,4275.0 +1698863640000,0.9238,0.927,0.9238,0.9259,45659.0 +1698863700000,0.9263,0.9286,0.9262,0.9268,60191.0 +1698863760000,0.9269,0.9304,0.9227,0.9288,115490.0 +1698863820000,0.9294,0.9312,0.9287,0.9293,46637.0 +1698863880000,0.9293,0.9313,0.9267,0.9272,15441.0 +1698863940000,0.9271,0.9271,0.9241,0.9256,14554.0 +1698864000000,0.9256,0.9258,0.922,0.9227,18283.0 +1698864060000,0.9226,0.9227,0.9204,0.9215,16878.0 +1698864120000,0.9218,0.922,0.9169,0.918,17432.0 +1698864180000,0.918,0.9217,0.9178,0.9204,10322.0 +1698864240000,0.9204,0.9207,0.918,0.9202,6939.0 +1698864300000,0.9203,0.9211,0.9201,0.9204,4154.0 +1698864360000,0.9208,0.9214,0.9172,0.9183,22146.0 +1698864420000,0.9185,0.9198,0.9185,0.9198,1234.0 +1698864480000,0.9191,0.9192,0.9172,0.9172,2336.0 +1698864540000,0.9172,0.9191,0.915,0.9191,9694.0 +1698864600000,0.9193,0.9199,0.919,0.9193,2779.0 +1698864660000,0.9196,0.9206,0.9195,0.9204,14894.0 +1698864720000,0.9204,0.9204,0.9198,0.9201,8122.0 +1698864780000,0.9202,0.9206,0.9202,0.9206,5226.0 +1698864840000,0.9207,0.9212,0.92,0.92,4197.0 +1698864900000,0.92,0.9211,0.92,0.9211,1452.0 +1698864960000,0.9209,0.9225,0.9205,0.9223,6425.0 +1698865020000,0.9223,0.9232,0.9216,0.9229,7362.0 +1698865080000,0.9232,0.9232,0.9224,0.9224,6352.0 +1698865140000,0.9221,0.9221,0.9205,0.9215,4595.0 +1698865200000,0.9216,0.9248,0.9215,0.9231,16310.0 +1698865260000,0.9235,0.9246,0.9233,0.9238,7490.0 +1698865320000,0.9238,0.9263,0.9238,0.9263,4500.0 +1698865380000,0.9264,0.9279,0.9263,0.9269,8883.0 +1698865440000,0.9269,0.9274,0.926,0.9263,11781.0 +1698865500000,0.9261,0.9261,0.9236,0.925,30511.0 +1698865560000,0.9249,0.9264,0.9244,0.9263,10937.0 +1698865620000,0.9265,0.9266,0.9226,0.923,15843.0 +1698865680000,0.923,0.9237,0.9221,0.923,12190.0 +1698865740000,0.923,0.9233,0.922,0.9223,8528.0 +1698865800000,0.9223,0.9231,0.9218,0.9231,4381.0 +1698865860000,0.9233,0.9238,0.9223,0.9226,2517.0 +1698865920000,0.9225,0.9227,0.9207,0.9207,9226.0 +1698865980000,0.921,0.9211,0.9191,0.9193,7894.0 +1698866040000,0.9187,0.919,0.9175,0.9183,9314.0 +1698866100000,0.9178,0.9189,0.9173,0.9188,6700.0 +1698866160000,0.9194,0.9214,0.9189,0.9202,14543.0 +1698866220000,0.9202,0.921,0.9201,0.9205,4951.0 +1698866280000,0.9208,0.9235,0.9207,0.9235,3693.0 +1698866340000,0.924,0.9245,0.9233,0.9233,6288.0 +1698866400000,0.9232,0.9246,0.923,0.9246,4255.0 +1698866460000,0.9246,0.9257,0.9238,0.9252,3649.0 +1698866520000,0.925,0.9259,0.925,0.9257,2876.0 +1698866580000,0.9254,0.9269,0.9254,0.9269,1529.0 +1698866640000,0.9268,0.9277,0.9263,0.9263,4713.0 +1698866700000,0.9267,0.9288,0.9267,0.9277,4691.0 +1698866760000,0.9274,0.9274,0.9267,0.9273,2606.0 +1698866820000,0.9274,0.9308,0.9274,0.93,21107.0 +1698866880000,0.9303,0.9324,0.9303,0.9312,22534.0 +1698866940000,0.9312,0.9336,0.9302,0.9332,13961.0 +1698867000000,0.9332,0.937,0.9331,0.9367,34405.0 +1698867060000,0.9368,0.9372,0.9344,0.935,11496.0 +1698867120000,0.9349,0.9368,0.9302,0.9314,30168.0 +1698867180000,0.9313,0.9341,0.9309,0.9336,11977.0 +1698867240000,0.9335,0.9335,0.9318,0.9322,8181.0 +1698867300000,0.9317,0.9317,0.9308,0.9315,2364.0 +1698867360000,0.9311,0.933,0.9311,0.9321,4754.0 +1698867420000,0.9321,0.9323,0.931,0.9323,5906.0 +1698867480000,0.9322,0.9322,0.93,0.93,9346.0 +1698867540000,0.9292,0.93,0.9285,0.9296,4226.0 +1698867600000,0.9299,0.9301,0.9258,0.9261,4866.0 +1698867660000,0.9259,0.9286,0.9251,0.928,9144.0 +1698867720000,0.9277,0.9278,0.9273,0.9274,3900.0 +1698867780000,0.9277,0.9298,0.9277,0.9287,961.0 +1698867840000,0.9295,0.9298,0.9293,0.9293,1275.0 +1698867900000,0.9292,0.9311,0.9292,0.9309,720.0 +1698867960000,0.9308,0.9308,0.9278,0.9278,2703.0 +1698868020000,0.9276,0.9292,0.9276,0.9292,2898.0 +1698868080000,0.929,0.9295,0.929,0.9292,1141.0 +1698868140000,0.9293,0.9294,0.9275,0.9276,3793.0 +1698868200000,0.928,0.928,0.9267,0.9267,3496.0 +1698868260000,0.927,0.927,0.9217,0.923,10899.0 +1698868320000,0.9227,0.9235,0.9218,0.9226,5517.0 +1698868380000,0.9219,0.9232,0.9192,0.9232,41552.0 +1698868440000,0.9235,0.9246,0.9235,0.9242,2211.0 +1698868500000,0.9247,0.9272,0.9247,0.9272,1972.0 +1698868560000,0.9269,0.9279,0.9258,0.9277,5808.0 +1698868620000,0.9282,0.9282,0.926,0.9266,5868.0 +1698868680000,0.9271,0.9283,0.9269,0.9283,2757.0 +1698868740000,0.9283,0.9292,0.9281,0.9286,2655.0 +1698868800000,0.9288,0.9304,0.9286,0.9296,4632.0 +1698868860000,0.9297,0.9347,0.9297,0.9347,8231.0 +1698868920000,0.9346,0.935,0.9338,0.9344,4438.0 +1698868980000,0.9344,0.935,0.9333,0.9335,3798.0 +1698869040000,0.9336,0.935,0.9336,0.9336,5947.0 +1698869100000,0.9339,0.9339,0.9312,0.932,19513.0 +1698869160000,0.9322,0.9327,0.9313,0.9317,10041.0 +1698869220000,0.9319,0.9324,0.9316,0.9318,4424.0 +1698869280000,0.9318,0.9333,0.9318,0.9331,5018.0 +1698869340000,0.9332,0.9332,0.931,0.9311,5092.0 +1698869400000,0.9311,0.9329,0.9311,0.9329,4709.0 +1698869460000,0.932,0.9324,0.929,0.9316,31419.0 +1698869520000,0.9316,0.9326,0.9306,0.932,21262.0 +1698869580000,0.9319,0.9321,0.929,0.929,18143.0 +1698869640000,0.9297,0.9297,0.928,0.929,4867.0 +1698869700000,0.9289,0.9298,0.9278,0.9292,5503.0 +1698869760000,0.9289,0.9299,0.9286,0.9299,1118.0 +1698869820000,0.9292,0.9293,0.9285,0.9289,2046.0 +1698869880000,0.9289,0.931,0.9289,0.9303,4665.0 +1698869940000,0.9302,0.9303,0.929,0.9295,12071.0 +1698870000000,0.9295,0.9331,0.9295,0.9331,12472.0 +1698870060000,0.9333,0.9335,0.9321,0.9334,17908.0 +1698870120000,0.9333,0.9351,0.9333,0.9341,16033.0 +1698870180000,0.9339,0.9343,0.9302,0.9315,5184.0 +1698870240000,0.931,0.9316,0.9298,0.9302,5824.0 +1698870300000,0.9304,0.9311,0.9297,0.9301,8015.0 +1698870360000,0.9301,0.9302,0.9293,0.9298,4568.0 +1698870420000,0.9297,0.9297,0.9277,0.9285,11891.0 +1698870480000,0.9285,0.9287,0.9283,0.9283,982.0 +1698870540000,0.9283,0.929,0.9278,0.9285,1748.0 +1698870600000,0.9284,0.9291,0.9284,0.9287,853.0 +1698870660000,0.9284,0.9291,0.9278,0.9282,7358.0 +1698870720000,0.9279,0.9284,0.9264,0.9278,12033.0 +1698870780000,0.928,0.9298,0.928,0.9296,3064.0 +1698870840000,0.9296,0.9312,0.9295,0.9307,5968.0 +1698870900000,0.931,0.9314,0.9296,0.9298,4426.0 +1698870960000,0.9299,0.9303,0.9298,0.9303,2083.0 +1698871020000,0.9301,0.9308,0.9296,0.9304,3297.0 +1698871080000,0.9302,0.9302,0.9288,0.9291,4707.0 +1698871140000,0.929,0.9298,0.9286,0.9292,7278.0 +1698871200000,0.9293,0.9315,0.9293,0.9308,3966.0 +1698871260000,0.9312,0.933,0.9312,0.9327,6445.0 +1698871320000,0.9329,0.9333,0.9323,0.9331,3565.0 +1698871380000,0.9331,0.9331,0.9313,0.9315,1176.0 +1698871440000,0.9312,0.9315,0.9312,0.9312,573.0 +1698871500000,0.931,0.9316,0.9303,0.9305,4064.0 +1698871560000,0.9304,0.931,0.9304,0.9306,2599.0 +1698871620000,0.9305,0.9312,0.9289,0.9289,7917.0 +1698871680000,0.9288,0.9298,0.9281,0.9286,3272.0 +1698871740000,0.9286,0.9293,0.928,0.9291,7130.0 +1698871800000,0.9293,0.93,0.9285,0.9299,3745.0 +1698871860000,0.9299,0.9301,0.9298,0.9298,1202.0 +1698871920000,0.9297,0.9297,0.9286,0.9288,2056.0 +1698871980000,0.9289,0.9292,0.9257,0.9257,5195.0 +1698872040000,0.9264,0.9286,0.9264,0.9278,3003.0 +1698872100000,0.9277,0.9288,0.9275,0.9285,2313.0 +1698872160000,0.9285,0.9285,0.9278,0.9278,2867.0 +1698872220000,0.9277,0.9287,0.9276,0.9281,2120.0 +1698872280000,0.9282,0.9318,0.9281,0.9316,14718.0 +1698872340000,0.9312,0.934,0.9305,0.934,7560.0 +1698872400000,0.9339,0.9358,0.9275,0.9275,67620.0 +1698872460000,0.9305,0.9306,0.9283,0.9284,24436.0 +1698872520000,0.9285,0.9323,0.9285,0.9323,24713.0 +1698872580000,0.9322,0.933,0.9304,0.9311,12361.0 +1698872640000,0.9309,0.9337,0.9307,0.9332,12149.0 +1698872700000,0.9331,0.9331,0.929,0.9306,29804.0 +1698872760000,0.9306,0.9318,0.9261,0.9286,76951.0 +1698872820000,0.9285,0.9287,0.9261,0.9261,17915.0 +1698872880000,0.9263,0.9269,0.9245,0.9248,22991.0 +1698872940000,0.9248,0.9259,0.9232,0.9254,20556.0 +1698873000000,0.9259,0.927,0.9233,0.927,12422.0 +1698873060000,0.9269,0.9269,0.9263,0.9266,1635.0 +1698873120000,0.9265,0.9282,0.9261,0.9269,7564.0 +1698873180000,0.9267,0.9267,0.9253,0.9255,5122.0 +1698873240000,0.9257,0.9276,0.9257,0.9276,2867.0 +1698873300000,0.9274,0.9286,0.9265,0.9286,19360.0 +1698873360000,0.9288,0.9295,0.9282,0.9295,19450.0 +1698873420000,0.9299,0.9302,0.9286,0.9293,6497.0 +1698873480000,0.9288,0.9288,0.9273,0.928,3716.0 +1698873540000,0.9283,0.9284,0.927,0.9284,2357.0 +1698873600000,0.9292,0.9297,0.9265,0.9269,10478.0 +1698873660000,0.9267,0.9281,0.9267,0.9272,2119.0 +1698873720000,0.9276,0.9276,0.9263,0.9264,316.0 +1698873780000,0.9265,0.9265,0.9247,0.9258,4630.0 +1698873840000,0.9259,0.9259,0.9238,0.924,2374.0 +1698873900000,0.9237,0.9238,0.922,0.9234,7412.0 +1698873960000,0.9231,0.924,0.9228,0.9235,4481.0 +1698874020000,0.9238,0.9258,0.9238,0.9258,2974.0 +1698874080000,0.9259,0.9273,0.9259,0.9273,4802.0 +1698874140000,0.927,0.927,0.9264,0.9267,205.0 +1698874200000,0.9271,0.9282,0.926,0.9264,5926.0 +1698874260000,0.9263,0.9271,0.9263,0.9271,586.0 +1698874320000,0.9271,0.9271,0.9266,0.9268,4703.0 +1698874380000,0.9264,0.9272,0.9262,0.9272,3845.0 +1698874440000,0.9271,0.9271,0.9252,0.926,2451.0 +1698874500000,0.9258,0.9259,0.9256,0.9259,440.0 +1698874560000,0.9265,0.9279,0.9264,0.9272,3132.0 +1698874620000,0.9272,0.9282,0.9272,0.9282,6644.0 +1698874680000,0.9281,0.9287,0.9276,0.9287,2380.0 +1698874740000,0.929,0.9292,0.9286,0.9287,2334.0 +1698874800000,0.929,0.929,0.9264,0.9275,13304.0 +1698874860000,0.9275,0.9277,0.9269,0.9275,1079.0 +1698874920000,0.9274,0.9274,0.9261,0.9261,2851.0 +1698874980000,0.9261,0.9261,0.9232,0.9238,3080.0 +1698875040000,0.923,0.9239,0.923,0.9239,2530.0 +1698875100000,0.9241,0.9246,0.9227,0.9227,3650.0 +1698875160000,0.9232,0.9245,0.9232,0.9245,2267.0 +1698875220000,0.9246,0.9246,0.9239,0.9239,1160.0 +1698875280000,0.9228,0.9243,0.9228,0.9243,641.0 +1698875340000,0.9238,0.9238,0.9233,0.9233,1768.0 +1698875400000,0.9236,0.9243,0.9236,0.9243,460.0 +1698875460000,0.9242,0.9251,0.9241,0.9251,3422.0 +1698875520000,0.9253,0.9254,0.9249,0.9254,510.0 +1698875580000,0.9248,0.9248,0.9242,0.9242,757.0 +1698875640000,0.9246,0.9247,0.924,0.924,631.0 +1698875700000,0.9237,0.9248,0.9237,0.9248,2652.0 +1698875760000,0.9253,0.9268,0.9252,0.9268,3191.0 +1698875820000,0.9274,0.9282,0.9274,0.9278,1612.0 +1698875880000,0.9279,0.9281,0.927,0.9272,1579.0 +1698875940000,0.9273,0.9273,0.9268,0.9268,485.0 +1698876000000,0.9266,0.9284,0.9262,0.9262,4711.0 +1698876060000,0.9265,0.9271,0.9265,0.9271,945.0 +1698876120000,0.9272,0.9276,0.9259,0.9271,2640.0 +1698876180000,0.9271,0.9272,0.9262,0.9262,734.0 +1698876240000,0.9264,0.9273,0.9264,0.9266,850.0 +1698876300000,0.9264,0.9269,0.9258,0.9263,8671.0 +1698876360000,0.9263,0.9269,0.9251,0.9251,6778.0 +1698876420000,0.9256,0.9257,0.9248,0.9254,5524.0 +1698876480000,0.9254,0.9254,0.9247,0.9254,4733.0 +1698876540000,0.9255,0.9255,0.9245,0.9254,7135.0 +1698876600000,0.9252,0.927,0.9252,0.927,7814.0 +1698876660000,0.927,0.9271,0.9264,0.9264,8532.0 +1698876720000,0.9264,0.927,0.9263,0.927,3292.0 +1698876780000,0.9272,0.9272,0.9265,0.9265,2379.0 +1698876840000,0.9266,0.9275,0.9266,0.9272,7869.0 +1698876900000,0.9272,0.9288,0.9268,0.927,17498.0 +1698876960000,0.9268,0.9275,0.9268,0.927,11331.0 +1698877020000,0.9271,0.9287,0.9271,0.9274,1803.0 +1698877080000,0.9283,0.9286,0.9274,0.9274,3625.0 +1698877140000,0.928,0.9285,0.928,0.9285,1435.0 +1698877200000,0.9286,0.9292,0.9283,0.9283,2381.0 +1698877260000,0.9286,0.9286,0.9273,0.9277,4902.0 +1698877320000,0.9274,0.9279,0.9253,0.9255,15581.0 +1698877380000,0.9254,0.9256,0.9252,0.9252,1361.0 +1698877440000,0.9252,0.9265,0.9248,0.9265,1475.0 +1698877500000,0.9263,0.9264,0.9237,0.9245,4040.0 +1698877560000,0.9243,0.9253,0.9235,0.9247,5014.0 +1698877620000,0.9245,0.9252,0.9235,0.9235,2043.0 +1698877680000,0.9235,0.9245,0.9233,0.9237,3989.0 +1698877740000,0.9234,0.9243,0.9231,0.9243,957.0 +1698877800000,0.925,0.9254,0.9246,0.9249,1091.0 +1698877860000,0.925,0.9266,0.925,0.9266,3434.0 +1698877920000,0.9267,0.9269,0.9262,0.9267,7394.0 +1698877980000,0.9263,0.9263,0.9251,0.9251,260.0 +1698878040000,0.9247,0.9251,0.9239,0.9248,9444.0 +1698878100000,0.9249,0.9255,0.9247,0.9247,3654.0 +1698878160000,0.9246,0.9246,0.9242,0.9246,8249.0 +1698878220000,0.9246,0.925,0.9245,0.9245,1404.0 +1698878280000,0.9242,0.9242,0.9227,0.9236,14056.0 +1698878340000,0.9241,0.9242,0.922,0.9225,1378.0 +1698878400000,0.9225,0.9229,0.9216,0.9224,2646.0 +1698878460000,0.9222,0.9222,0.9218,0.9219,1573.0 +1698878520000,0.9216,0.9217,0.9208,0.9217,1549.0 +1698878580000,0.9214,0.9216,0.921,0.9215,2045.0 +1698878640000,0.9215,0.9218,0.9214,0.9216,2327.0 +1698878700000,0.9216,0.9227,0.9213,0.9227,3175.0 +1698878760000,0.9227,0.9238,0.9221,0.9238,2447.0 +1698878820000,0.9235,0.9241,0.9234,0.9241,319.0 +1698878880000,0.9238,0.9241,0.9232,0.9233,420.0 +1698878940000,0.9233,0.9233,0.9233,0.9233,0.0 +1698879000000,0.923,0.923,0.9204,0.9208,3067.0 +1698879060000,0.9203,0.9215,0.9201,0.9213,14546.0 +1698879120000,0.9213,0.9215,0.9203,0.9203,1450.0 +1698879180000,0.9204,0.9204,0.9195,0.92,685.0 +1698879240000,0.9197,0.92,0.9192,0.9198,5615.0 +1698879300000,0.9198,0.9208,0.9198,0.9206,14644.0 +1698879360000,0.9209,0.921,0.9201,0.9203,1135.0 +1698879420000,0.9202,0.9202,0.9197,0.9201,1688.0 +1698879480000,0.92,0.9214,0.92,0.9208,3083.0 +1698879540000,0.9207,0.9212,0.9206,0.9212,1637.0 +1698879600000,0.9216,0.9222,0.9206,0.9211,3109.0 +1698879660000,0.9209,0.9226,0.9208,0.9222,6336.0 +1698879720000,0.922,0.922,0.9195,0.9195,7367.0 +1698879780000,0.9199,0.9211,0.9199,0.9205,6884.0 +1698879840000,0.921,0.923,0.921,0.923,4268.0 +1698879900000,0.9231,0.9243,0.9231,0.9239,3391.0 +1698879960000,0.9239,0.9243,0.9236,0.9236,2529.0 +1698880020000,0.9233,0.9233,0.9228,0.9233,487.0 +1698880080000,0.9232,0.9234,0.9232,0.9232,872.0 +1698880140000,0.9233,0.9233,0.9224,0.9224,219.0 +1698880200000,0.9224,0.9229,0.9224,0.9224,2583.0 +1698880260000,0.9225,0.9226,0.9224,0.9224,286.0 +1698880320000,0.9225,0.9229,0.9209,0.9211,838.0 +1698880380000,0.9211,0.9216,0.9205,0.9206,3282.0 +1698880440000,0.9202,0.9209,0.9202,0.9202,4465.0 +1698880500000,0.9202,0.9214,0.9202,0.9213,1573.0 +1698880560000,0.9211,0.9251,0.9211,0.9249,21764.0 +1698880620000,0.9249,0.9249,0.9226,0.9226,16641.0 +1698880680000,0.9228,0.9231,0.9206,0.9206,3177.0 +1698880740000,0.9207,0.9212,0.9201,0.9206,6392.0 +1698880800000,0.9209,0.9228,0.9206,0.9223,5148.0 +1698880860000,0.9221,0.9228,0.9209,0.9227,3915.0 +1698880920000,0.9228,0.9229,0.9217,0.9217,1192.0 +1698880980000,0.9217,0.9226,0.9208,0.9226,1373.0 +1698881040000,0.9226,0.9233,0.9224,0.9225,2853.0 +1698881100000,0.9232,0.9241,0.922,0.9226,7263.0 +1698881160000,0.9229,0.9245,0.9229,0.9241,15552.0 +1698881220000,0.9241,0.9241,0.9237,0.9237,463.0 +1698881280000,0.9242,0.925,0.9242,0.9244,1021.0 +1698881340000,0.924,0.9247,0.9237,0.9242,8618.0 +1698881400000,0.9244,0.9249,0.9241,0.9246,959.0 +1698881460000,0.9251,0.9251,0.9241,0.9243,7242.0 +1698881520000,0.9254,0.9256,0.9249,0.925,4254.0 +1698881580000,0.9252,0.9254,0.9241,0.9244,3991.0 +1698881640000,0.9244,0.9249,0.9241,0.9246,9235.0 +1698881700000,0.9246,0.9249,0.9244,0.9247,719.0 +1698881760000,0.9246,0.9246,0.9218,0.922,10109.0 +1698881820000,0.922,0.9225,0.921,0.921,2054.0 +1698881880000,0.9213,0.9215,0.9213,0.9214,954.0 +1698881940000,0.9215,0.9221,0.9215,0.9221,638.0 +1698882000000,0.9225,0.9233,0.9225,0.9233,2001.0 +1698882060000,0.9232,0.9232,0.9227,0.9227,1989.0 +1698882120000,0.9226,0.9233,0.9226,0.9233,889.0 +1698882180000,0.9233,0.9246,0.9233,0.9246,714.0 +1698882240000,0.9245,0.9253,0.9241,0.9253,2456.0 +1698882300000,0.9254,0.9268,0.9252,0.9268,2195.0 +1698882360000,0.9267,0.9272,0.926,0.926,966.0 +1698882420000,0.9265,0.9266,0.9257,0.9257,1705.0 +1698882480000,0.9256,0.9256,0.9225,0.9237,17343.0 +1698882540000,0.9238,0.9243,0.9228,0.9228,3529.0 +1698882600000,0.9232,0.9239,0.9229,0.9239,4720.0 +1698882660000,0.9232,0.9236,0.9232,0.9236,45.0 +1698882720000,0.9234,0.924,0.9231,0.9238,352.0 +1698882780000,0.9237,0.9238,0.9236,0.9238,54.0 +1698882840000,0.9238,0.9245,0.9236,0.9236,3433.0 +1698882900000,0.9235,0.9242,0.9234,0.924,601.0 +1698882960000,0.9233,0.9234,0.9227,0.923,2756.0 +1698883020000,0.9229,0.9242,0.9229,0.9238,2842.0 +1698883080000,0.9239,0.9247,0.9239,0.9247,1275.0 +1698883140000,0.9243,0.9248,0.9236,0.9239,5405.0 +1698883200000,0.9243,0.9266,0.9243,0.9266,6682.0 +1698883260000,0.9263,0.928,0.9259,0.9276,8687.0 +1698883320000,0.9276,0.9282,0.9259,0.9259,7991.0 +1698883380000,0.9257,0.9258,0.9242,0.9243,5616.0 +1698883440000,0.9242,0.927,0.9241,0.9252,23726.0 +1698883500000,0.9248,0.9267,0.9248,0.925,5423.0 +1698883560000,0.9249,0.9262,0.9248,0.9259,2271.0 +1698883620000,0.9257,0.9266,0.9256,0.9266,7099.0 +1698883680000,0.9266,0.9273,0.926,0.9263,6743.0 +1698883740000,0.9261,0.9261,0.9244,0.9246,6475.0 +1698883800000,0.9245,0.9263,0.9245,0.9263,4904.0 +1698883860000,0.9267,0.9272,0.9263,0.9265,4904.0 +1698883920000,0.9265,0.9277,0.9265,0.9277,6970.0 +1698883980000,0.9277,0.9287,0.9277,0.928,4172.0 +1698884040000,0.928,0.9285,0.9276,0.9281,5315.0 +1698884100000,0.9279,0.9286,0.927,0.9278,1720.0 +1698884160000,0.9279,0.9283,0.9273,0.9273,1962.0 +1698884220000,0.9273,0.9273,0.9268,0.9271,814.0 +1698884280000,0.9269,0.9269,0.9244,0.9244,6785.0 +1698884340000,0.9245,0.9252,0.9244,0.9248,2581.0 +1698884400000,0.9245,0.9248,0.9239,0.9248,3193.0 +1698884460000,0.9249,0.926,0.9249,0.926,545.0 +1698884520000,0.9262,0.9267,0.9254,0.9267,1321.0 +1698884580000,0.9273,0.9292,0.9273,0.9292,5289.0 +1698884640000,0.9294,0.9297,0.9287,0.9289,2548.0 +1698884700000,0.929,0.9292,0.928,0.9286,2366.0 +1698884760000,0.9286,0.9289,0.9276,0.9283,1058.0 +1698884820000,0.9282,0.9292,0.9281,0.9292,2419.0 +1698884880000,0.9292,0.9292,0.9289,0.9289,2398.0 +1698884940000,0.929,0.93,0.929,0.929,5031.0 +1698885000000,0.929,0.9298,0.9251,0.9253,6350.0 +1698885060000,0.9253,0.9275,0.9253,0.9271,2614.0 +1698885120000,0.9269,0.9269,0.9251,0.9266,7988.0 +1698885180000,0.9266,0.9277,0.9264,0.9264,5349.0 +1698885240000,0.926,0.9264,0.9259,0.9264,846.0 +1698885300000,0.9263,0.9272,0.9251,0.9251,4506.0 +1698885360000,0.925,0.9255,0.9235,0.9235,6094.0 +1698885420000,0.9235,0.9238,0.9226,0.9227,2288.0 +1698885480000,0.9227,0.9228,0.9217,0.9217,3159.0 +1698885540000,0.9218,0.9218,0.9205,0.9209,1907.0 +1698885600000,0.9215,0.923,0.9215,0.9221,14510.0 +1698885660000,0.9221,0.9221,0.9199,0.9199,9932.0 +1698885720000,0.9211,0.9221,0.9211,0.9211,2637.0 +1698885780000,0.921,0.9211,0.9208,0.9208,335.0 +1698885840000,0.9205,0.922,0.9205,0.9211,4197.0 +1698885900000,0.9213,0.9226,0.9213,0.9214,2452.0 +1698885960000,0.9217,0.9225,0.9213,0.9224,661.0 +1698886020000,0.9227,0.9233,0.9227,0.9233,476.0 +1698886080000,0.9233,0.9238,0.923,0.9238,845.0 +1698886140000,0.9242,0.925,0.9241,0.925,556.0 +1698886200000,0.9251,0.927,0.9251,0.9269,1970.0 +1698886260000,0.9268,0.9285,0.9268,0.9284,3495.0 +1698886320000,0.9288,0.9288,0.9276,0.9279,1519.0 +1698886380000,0.9276,0.9276,0.9266,0.9275,653.0 +1698886440000,0.9272,0.9277,0.9271,0.9277,1527.0 +1698886500000,0.9276,0.9276,0.926,0.9266,1959.0 +1698886560000,0.9266,0.9266,0.9251,0.9254,1383.0 +1698886620000,0.9248,0.9256,0.9248,0.9255,2658.0 +1698886680000,0.9256,0.9261,0.9255,0.9261,166.0 +1698886740000,0.9262,0.9274,0.926,0.9262,755.0 +1698886800000,0.9265,0.9271,0.9262,0.9271,2343.0 +1698886860000,0.9274,0.9296,0.927,0.9296,1912.0 +1698886920000,0.9296,0.9303,0.9293,0.9293,5541.0 +1698886980000,0.9294,0.9302,0.9294,0.9296,1740.0 +1698887040000,0.9299,0.9301,0.9293,0.9295,7617.0 +1698887100000,0.9292,0.9303,0.929,0.9294,843.0 +1698887160000,0.9295,0.9303,0.9294,0.9294,1603.0 +1698887220000,0.9295,0.9301,0.9287,0.9292,7430.0 +1698887280000,0.9292,0.9301,0.9282,0.9282,2654.0 +1698887340000,0.9286,0.9299,0.9286,0.9299,4437.0 +1698887400000,0.9292,0.9294,0.9289,0.9289,301.0 +1698887460000,0.9287,0.9299,0.9287,0.9299,331.0 +1698887520000,0.9298,0.93,0.9288,0.9293,2662.0 +1698887580000,0.9289,0.9295,0.9289,0.9295,2201.0 +1698887640000,0.9299,0.9309,0.9299,0.9308,761.0 +1698887700000,0.9308,0.9336,0.9308,0.9329,22876.0 +1698887760000,0.9327,0.9334,0.9326,0.9327,2242.0 +1698887820000,0.9327,0.9333,0.9327,0.9331,48.0 +1698887880000,0.9333,0.9347,0.9331,0.9333,7150.0 +1698887940000,0.9336,0.9336,0.9324,0.9324,1741.0 +1698888000000,0.9329,0.9345,0.9326,0.9338,6574.0 +1698888060000,0.9338,0.9363,0.9334,0.9358,11997.0 +1698888120000,0.9358,0.9361,0.9357,0.9361,1132.0 +1698888180000,0.9358,0.9358,0.9307,0.9321,109794.0 +1698888240000,0.9317,0.9326,0.9309,0.9315,6318.0 +1698888300000,0.9322,0.9324,0.9314,0.9314,2444.0 +1698888360000,0.9314,0.9314,0.9293,0.9303,8729.0 +1698888420000,0.9308,0.9312,0.9308,0.9311,1414.0 +1698888480000,0.9312,0.9335,0.9312,0.9335,1044.0 +1698888540000,0.9332,0.9338,0.9332,0.9338,420.0 +1698888600000,0.9338,0.9338,0.9314,0.9314,1204.0 +1698888660000,0.9311,0.9319,0.9307,0.9311,3094.0 +1698888720000,0.931,0.9312,0.9308,0.9308,2048.0 +1698888780000,0.9308,0.9315,0.9305,0.9307,1721.0 +1698888840000,0.9306,0.9306,0.9289,0.9306,3406.0 +1698888900000,0.931,0.9313,0.9298,0.9301,3729.0 +1698888960000,0.9295,0.9306,0.9286,0.9304,7290.0 +1698889020000,0.9301,0.9313,0.9299,0.931,290.0 +1698889080000,0.9309,0.9313,0.9309,0.9313,2811.0 +1698889140000,0.9313,0.9313,0.9311,0.9311,127.0 +1698889200000,0.931,0.9316,0.9307,0.9308,1326.0 +1698889260000,0.9308,0.9308,0.9277,0.9294,45933.0 +1698889320000,0.9293,0.9299,0.9284,0.9297,1888.0 +1698889380000,0.929,0.9295,0.929,0.9294,1984.0 +1698889440000,0.9296,0.9314,0.9295,0.9311,7238.0 +1698889500000,0.9311,0.9311,0.9293,0.9301,5857.0 +1698889560000,0.9299,0.931,0.9293,0.931,13933.0 +1698889620000,0.9311,0.9317,0.9284,0.9295,32285.0 +1698889680000,0.9288,0.9288,0.9279,0.9279,1182.0 +1698889740000,0.9281,0.9281,0.9275,0.9275,569.0 +1698889800000,0.9278,0.9287,0.9269,0.9274,9470.0 +1698889860000,0.9279,0.9283,0.9278,0.9278,1478.0 +1698889920000,0.9278,0.9278,0.9275,0.9276,201.0 +1698889980000,0.9278,0.9278,0.926,0.9266,1197.0 +1698890040000,0.9266,0.9273,0.9265,0.9273,1314.0 +1698890100000,0.9273,0.9278,0.927,0.9274,2287.0 +1698890160000,0.9273,0.9274,0.927,0.927,886.0 +1698890220000,0.9266,0.9266,0.9202,0.9238,118755.0 +1698890280000,0.924,0.9247,0.924,0.924,14420.0 +1698890340000,0.9243,0.925,0.9243,0.9249,14538.0 +1698890400000,0.9248,0.9253,0.9241,0.925,18979.0 +1698890460000,0.9247,0.9255,0.9244,0.9255,13921.0 +1698890520000,0.9258,0.9258,0.9238,0.9238,9237.0 +1698890580000,0.9238,0.9243,0.922,0.9221,4433.0 +1698890640000,0.9223,0.9225,0.9216,0.9218,2451.0 +1698890700000,0.9218,0.9229,0.921,0.9229,4962.0 +1698890760000,0.9228,0.9229,0.922,0.922,1600.0 +1698890820000,0.9218,0.923,0.9218,0.923,4021.0 +1698890880000,0.9224,0.9227,0.9208,0.922,4639.0 +1698890940000,0.9212,0.922,0.921,0.9215,2637.0 +1698891000000,0.9219,0.9224,0.9214,0.9222,6642.0 +1698891060000,0.922,0.922,0.9212,0.9212,1836.0 +1698891120000,0.9215,0.922,0.9211,0.9211,941.0 +1698891180000,0.9211,0.9218,0.921,0.921,3608.0 +1698891240000,0.9212,0.9213,0.921,0.9213,533.0 +1698891300000,0.921,0.9229,0.921,0.9223,5283.0 +1698891360000,0.9223,0.9223,0.9222,0.9223,2265.0 +1698891420000,0.9222,0.9232,0.9222,0.9223,5307.0 +1698891480000,0.9225,0.9229,0.9223,0.9223,1472.0 +1698891540000,0.9222,0.9224,0.9221,0.9224,656.0 +1698891600000,0.9226,0.924,0.922,0.9229,5496.0 +1698891660000,0.9227,0.9227,0.9216,0.9217,3993.0 +1698891720000,0.9217,0.9226,0.9213,0.9214,6739.0 +1698891780000,0.9214,0.9216,0.9208,0.921,1302.0 +1698891840000,0.9212,0.9234,0.9212,0.9234,4824.0 +1698891900000,0.923,0.923,0.9219,0.9229,2749.0 +1698891960000,0.9224,0.9232,0.9221,0.9232,781.0 +1698892020000,0.9235,0.9242,0.9235,0.9239,3928.0 +1698892080000,0.924,0.9244,0.9233,0.9233,5019.0 +1698892140000,0.9233,0.9239,0.9231,0.9231,637.0 +1698892200000,0.923,0.9242,0.9229,0.9239,7031.0 +1698892260000,0.9234,0.9254,0.9234,0.9254,9664.0 +1698892320000,0.9254,0.9254,0.9226,0.9226,7333.0 +1698892380000,0.923,0.9241,0.923,0.9237,10623.0 +1698892440000,0.9239,0.924,0.9227,0.9228,3342.0 +1698892500000,0.9226,0.9226,0.9211,0.9214,5282.0 +1698892560000,0.9214,0.9221,0.9214,0.9219,10945.0 +1698892620000,0.9215,0.9232,0.9215,0.923,18336.0 +1698892680000,0.9226,0.9237,0.9226,0.9237,1365.0 +1698892740000,0.9237,0.9251,0.9237,0.9238,8360.0 +1698892800000,0.924,0.9244,0.924,0.9244,811.0 +1698892860000,0.9247,0.9283,0.9247,0.9272,22257.0 +1698892920000,0.9272,0.9286,0.925,0.9259,10097.0 +1698892980000,0.9251,0.9262,0.9251,0.9262,2493.0 +1698893040000,0.9263,0.9274,0.9262,0.927,3205.0 +1698893100000,0.9273,0.9282,0.9269,0.9272,3586.0 +1698893160000,0.9273,0.93,0.9273,0.9295,3715.0 +1698893220000,0.9288,0.9306,0.9288,0.9302,5554.0 +1698893280000,0.9292,0.9296,0.9277,0.9284,4703.0 +1698893340000,0.9285,0.9307,0.9283,0.9295,7951.0 +1698893400000,0.9299,0.9312,0.9288,0.9291,5630.0 +1698893460000,0.9291,0.9307,0.9289,0.9293,4791.0 +1698893520000,0.929,0.9302,0.9289,0.9299,2124.0 +1698893580000,0.9298,0.9304,0.9287,0.9288,6159.0 +1698893640000,0.9287,0.9292,0.9284,0.9292,1995.0 +1698893700000,0.9298,0.9306,0.9288,0.9294,4555.0 +1698893760000,0.9297,0.9301,0.9291,0.9301,8968.0 +1698893820000,0.9295,0.9296,0.9289,0.9293,1400.0 +1698893880000,0.9295,0.9298,0.9279,0.9279,6958.0 +1698893940000,0.9283,0.9291,0.9282,0.9287,4724.0 +1698894000000,0.9286,0.93,0.9279,0.9284,5642.0 +1698894060000,0.9281,0.9295,0.9281,0.9295,4047.0 +1698894120000,0.9296,0.9312,0.9293,0.9312,6874.0 +1698894180000,0.9309,0.931,0.9293,0.9293,3255.0 +1698894240000,0.9286,0.9304,0.9282,0.9304,3988.0 +1698894300000,0.9301,0.9313,0.9299,0.9302,1733.0 +1698894360000,0.9307,0.9314,0.9301,0.931,4924.0 +1698894420000,0.9313,0.9316,0.9304,0.9308,4372.0 +1698894480000,0.9307,0.9321,0.9306,0.9318,2046.0 +1698894540000,0.9319,0.9323,0.9316,0.9323,1657.0 +1698894600000,0.9323,0.9324,0.931,0.9314,6717.0 +1698894660000,0.9316,0.9324,0.9316,0.9322,3597.0 +1698894720000,0.9324,0.9345,0.9324,0.9341,5230.0 +1698894780000,0.9342,0.9343,0.9331,0.9338,6567.0 +1698894840000,0.9341,0.9347,0.9333,0.9342,6385.0 +1698894900000,0.934,0.9349,0.9336,0.934,2258.0 +1698894960000,0.9341,0.9346,0.9338,0.9342,2596.0 +1698895020000,0.9339,0.9344,0.9331,0.9332,1794.0 +1698895080000,0.9336,0.935,0.9336,0.9347,2783.0 +1698895140000,0.9347,0.9347,0.9337,0.9346,4009.0 +1698895200000,0.9346,0.9355,0.9342,0.9346,8374.0 +1698895260000,0.9346,0.9355,0.9344,0.9355,1223.0 +1698895320000,0.9352,0.9365,0.9343,0.9349,17863.0 +1698895380000,0.9352,0.9362,0.9342,0.9342,1966.0 +1698895440000,0.9335,0.9335,0.9317,0.9321,10092.0 +1698895500000,0.9327,0.9345,0.9327,0.9339,4865.0 +1698895560000,0.9336,0.9339,0.9335,0.9339,1741.0 +1698895620000,0.9336,0.9344,0.9335,0.9336,1365.0 +1698895680000,0.9337,0.9338,0.9331,0.9331,3120.0 +1698895740000,0.9329,0.9329,0.9321,0.9324,546.0 +1698895800000,0.9324,0.9329,0.9314,0.9322,3938.0 +1698895860000,0.9319,0.9324,0.9307,0.9311,3439.0 +1698895920000,0.9315,0.9327,0.9315,0.9324,5236.0 +1698895980000,0.9326,0.9346,0.9326,0.9338,1181.0 +1698896040000,0.9337,0.9339,0.9337,0.9338,1454.0 +1698896100000,0.9338,0.9346,0.9338,0.9342,4447.0 +1698896160000,0.9346,0.9354,0.9344,0.9353,4576.0 +1698896220000,0.9352,0.9365,0.9349,0.9364,32909.0 +1698896280000,0.9363,0.9364,0.9343,0.935,3547.0 +1698896340000,0.9347,0.935,0.9341,0.9341,2440.0 +1698896400000,0.9341,0.9343,0.9321,0.9321,4268.0 +1698896460000,0.9325,0.9326,0.9324,0.9325,167.0 +1698896520000,0.9326,0.9327,0.9323,0.9324,1050.0 +1698896580000,0.9321,0.9329,0.9316,0.9329,1814.0 +1698896640000,0.932,0.9321,0.9317,0.932,898.0 +1698896700000,0.9319,0.9322,0.9318,0.9322,1236.0 +1698896760000,0.9326,0.9329,0.9318,0.9318,1497.0 +1698896820000,0.9316,0.9317,0.9306,0.9307,9459.0 +1698896880000,0.9305,0.9311,0.9287,0.9311,24420.0 +1698896940000,0.9312,0.9314,0.9307,0.9309,171.0 +1698897000000,0.9309,0.9325,0.9306,0.9308,26023.0 +1698897060000,0.9308,0.9325,0.9308,0.9325,8091.0 +1698897120000,0.9324,0.9328,0.932,0.9328,774.0 +1698897180000,0.9326,0.9326,0.9323,0.9323,756.0 +1698897240000,0.9323,0.9329,0.9323,0.9328,3259.0 +1698897300000,0.933,0.933,0.9328,0.9329,1997.0 +1698897360000,0.9328,0.933,0.9321,0.9325,3438.0 +1698897420000,0.9328,0.9328,0.9323,0.9326,544.0 +1698897480000,0.9326,0.9326,0.932,0.932,663.0 +1698897540000,0.932,0.932,0.9311,0.9313,1052.0 +1698897600000,0.9316,0.9329,0.9315,0.9325,6325.0 +1698897660000,0.9329,0.9344,0.9329,0.9341,2524.0 +1698897720000,0.9337,0.9339,0.9336,0.9339,1117.0 +1698897780000,0.9339,0.9344,0.933,0.9344,1502.0 +1698897840000,0.9343,0.9343,0.9327,0.9327,2070.0 +1698897900000,0.9328,0.9332,0.9327,0.9329,1482.0 +1698897960000,0.9327,0.9327,0.931,0.931,965.0 +1698898020000,0.9306,0.9306,0.9283,0.9284,10681.0 +1698898080000,0.9288,0.9303,0.9287,0.9303,1750.0 +1698898140000,0.9306,0.9308,0.9296,0.9307,11677.0 +1698898200000,0.9308,0.9314,0.9304,0.9306,5291.0 +1698898260000,0.9308,0.9309,0.9303,0.9309,520.0 +1698898320000,0.931,0.9321,0.931,0.9321,985.0 +1698898380000,0.9321,0.933,0.9321,0.933,1096.0 +1698898440000,0.9332,0.9337,0.933,0.9332,2735.0 +1698898500000,0.9329,0.9329,0.9324,0.9324,583.0 +1698898560000,0.9323,0.9326,0.9322,0.9322,517.0 +1698898620000,0.9331,0.9332,0.9328,0.9328,218.0 +1698898680000,0.9326,0.9326,0.9291,0.9295,1342.0 +1698898740000,0.9296,0.9307,0.9289,0.9307,1759.0 +1698898800000,0.93,0.9304,0.9297,0.9297,474.0 +1698898860000,0.9295,0.9301,0.9275,0.9286,2938.0 +1698898920000,0.9282,0.9286,0.928,0.928,800.0 +1698898980000,0.9286,0.9288,0.9284,0.9288,124.0 +1698899040000,0.9289,0.9289,0.9283,0.9284,822.0 +1698899100000,0.9288,0.9288,0.9274,0.9275,1952.0 +1698899160000,0.9272,0.9277,0.9265,0.9277,1675.0 +1698899220000,0.9277,0.9278,0.9272,0.9272,261.0 +1698899280000,0.9274,0.9274,0.9265,0.9265,1851.0 +1698899340000,0.9268,0.9274,0.9265,0.9266,2091.0 +1698899400000,0.9266,0.9271,0.9247,0.9251,13726.0 +1698899460000,0.9253,0.9271,0.9253,0.9271,2441.0 +1698899520000,0.9271,0.9273,0.9266,0.9273,1070.0 +1698899580000,0.9269,0.9285,0.9268,0.9285,494.0 +1698899640000,0.9287,0.9287,0.9274,0.9275,1476.0 +1698899700000,0.9278,0.9286,0.9276,0.9276,1656.0 +1698899760000,0.9275,0.928,0.9272,0.9275,646.0 +1698899820000,0.9273,0.9279,0.9273,0.9275,278.0 +1698899880000,0.9275,0.9284,0.9266,0.9283,3662.0 +1698899940000,0.9284,0.9284,0.9282,0.9284,277.0 +1698900000000,0.9284,0.9284,0.9276,0.9283,3190.0 +1698900060000,0.9283,0.9283,0.9277,0.9278,3751.0 +1698900120000,0.9274,0.9276,0.926,0.926,2965.0 +1698900180000,0.926,0.926,0.9247,0.9247,4946.0 +1698900240000,0.9247,0.9251,0.9243,0.9245,506.0 +1698900300000,0.9245,0.9255,0.9245,0.9252,1619.0 +1698900360000,0.925,0.925,0.9231,0.9233,5317.0 +1698900420000,0.9237,0.9248,0.9237,0.9247,4624.0 +1698900480000,0.9246,0.925,0.9245,0.925,1045.0 +1698900540000,0.9248,0.9252,0.9248,0.9252,158.0 +1698900600000,0.9255,0.9255,0.9246,0.9246,134.0 +1698900660000,0.9245,0.925,0.9245,0.925,103.0 +1698900720000,0.9245,0.9246,0.9231,0.9231,3210.0 +1698900780000,0.9231,0.9234,0.9229,0.9232,1863.0 +1698900840000,0.9227,0.9227,0.9214,0.9218,3749.0 +1698900900000,0.9219,0.9223,0.9214,0.9219,7577.0 +1698900960000,0.9227,0.9227,0.9216,0.9216,1939.0 +1698901020000,0.9213,0.9218,0.9207,0.9218,2205.0 +1698901080000,0.922,0.9229,0.922,0.9226,1324.0 +1698901140000,0.9222,0.9222,0.922,0.9221,247.0 +1698901200000,0.922,0.9235,0.9214,0.9235,3112.0 +1698901260000,0.9233,0.9235,0.9222,0.9226,3445.0 +1698901320000,0.9222,0.9238,0.9221,0.9238,4940.0 +1698901380000,0.9235,0.9242,0.9231,0.9233,1127.0 +1698901440000,0.9231,0.9231,0.9226,0.9228,1380.0 +1698901500000,0.9227,0.9227,0.9195,0.9202,13594.0 +1698901560000,0.9198,0.9201,0.9194,0.9201,7908.0 +1698901620000,0.9199,0.9199,0.9186,0.9194,32136.0 +1698901680000,0.9192,0.9201,0.9191,0.9197,10065.0 +1698901740000,0.9199,0.9199,0.9183,0.9191,19258.0 +1698901800000,0.9191,0.9191,0.9164,0.918,58424.0 +1698901860000,0.9179,0.9185,0.9178,0.9178,12396.0 +1698901920000,0.9179,0.9191,0.9172,0.9191,7010.0 +1698901980000,0.9186,0.9186,0.9165,0.9175,12278.0 +1698902040000,0.9178,0.9179,0.9163,0.9163,3429.0 +1698902100000,0.9161,0.9161,0.9143,0.9144,13465.0 +1698902160000,0.9146,0.9157,0.9143,0.9157,15182.0 +1698902220000,0.9157,0.9181,0.9157,0.9181,2781.0 +1698902280000,0.9182,0.9198,0.9181,0.9186,5366.0 +1698902340000,0.9194,0.9194,0.9181,0.9181,1101.0 +1698902400000,0.9182,0.9187,0.9177,0.9181,2500.0 +1698902460000,0.9179,0.9179,0.9162,0.9162,2887.0 +1698902520000,0.9162,0.9166,0.9159,0.9166,669.0 +1698902580000,0.916,0.916,0.9145,0.9156,1763.0 +1698902640000,0.9154,0.9155,0.9148,0.9148,415.0 +1698902700000,0.9148,0.9148,0.9125,0.9137,27881.0 +1698902760000,0.913,0.9136,0.9104,0.9107,12582.0 +1698902820000,0.9107,0.9125,0.9102,0.912,6800.0 +1698902880000,0.9123,0.9132,0.9123,0.913,4519.0 +1698902940000,0.9123,0.9129,0.9112,0.9128,7775.0 +1698903000000,0.913,0.9133,0.912,0.9133,5936.0 +1698903060000,0.9137,0.9155,0.9137,0.9154,7290.0 +1698903120000,0.9159,0.916,0.9142,0.9154,5250.0 +1698903180000,0.9156,0.9176,0.9156,0.9171,2164.0 +1698903240000,0.9171,0.9179,0.917,0.9179,9992.0 +1698903300000,0.9178,0.9178,0.9165,0.9169,3432.0 +1698903360000,0.9172,0.9172,0.9148,0.9152,14575.0 +1698903420000,0.9149,0.9157,0.9137,0.9144,9760.0 +1698903480000,0.9146,0.9158,0.9145,0.9154,8044.0 +1698903540000,0.9157,0.9157,0.9149,0.9149,3353.0 +1698903600000,0.9153,0.9166,0.9153,0.9154,27555.0 +1698903660000,0.9156,0.9156,0.9146,0.9146,3519.0 +1698903720000,0.9144,0.9152,0.9144,0.9152,1276.0 +1698903780000,0.9155,0.9157,0.9154,0.9154,294.0 +1698903840000,0.9157,0.9163,0.9153,0.9153,3873.0 +1698903900000,0.9153,0.9153,0.9142,0.9143,3541.0 +1698903960000,0.9141,0.9159,0.9141,0.9157,2467.0 +1698904020000,0.9154,0.9158,0.915,0.9158,1595.0 +1698904080000,0.9156,0.9158,0.9152,0.9158,1913.0 +1698904140000,0.9153,0.9153,0.9148,0.9148,509.0 +1698904200000,0.9147,0.9149,0.9143,0.9145,1214.0 +1698904260000,0.9141,0.9141,0.9129,0.9134,1700.0 +1698904320000,0.9137,0.9139,0.9133,0.9139,728.0 +1698904380000,0.9138,0.9143,0.9137,0.9137,551.0 +1698904440000,0.9135,0.9135,0.9127,0.9132,2896.0 +1698904500000,0.9131,0.9131,0.9109,0.9109,10329.0 +1698904560000,0.9114,0.9131,0.911,0.9131,2733.0 +1698904620000,0.9132,0.9132,0.9119,0.9119,412.0 +1698904680000,0.9121,0.9125,0.9119,0.9121,1662.0 +1698904740000,0.912,0.9121,0.9114,0.9115,872.0 +1698904800000,0.9115,0.9122,0.9105,0.9105,3611.0 +1698904860000,0.9107,0.9122,0.9107,0.9122,2752.0 +1698904920000,0.9123,0.9133,0.9123,0.9126,913.0 +1698904980000,0.9126,0.9126,0.911,0.9122,3932.0 +1698905040000,0.9115,0.9115,0.9109,0.9114,154.0 +1698905100000,0.9115,0.9132,0.9114,0.9132,4218.0 +1698905160000,0.9135,0.9135,0.9125,0.9131,1808.0 +1698905220000,0.9129,0.9131,0.9128,0.9131,2428.0 +1698905280000,0.9135,0.9135,0.9133,0.9135,127.0 +1698905340000,0.9135,0.9142,0.9134,0.9141,1342.0 +1698905400000,0.9143,0.9143,0.9134,0.9134,30439.0 +1698905460000,0.9131,0.9148,0.9129,0.9148,3894.0 +1698905520000,0.915,0.9153,0.915,0.9152,618.0 +1698905580000,0.915,0.9152,0.9143,0.9152,530.0 +1698905640000,0.9149,0.915,0.9136,0.9137,9907.0 +1698905700000,0.9139,0.9155,0.913,0.9155,6658.0 +1698905760000,0.9158,0.9158,0.9144,0.9148,1336.0 +1698905820000,0.9151,0.9162,0.9143,0.9155,961.0 +1698905880000,0.9162,0.9162,0.9153,0.9162,1040.0 +1698905940000,0.9162,0.9162,0.9156,0.9158,263.0 +1698906000000,0.9158,0.9158,0.9152,0.9153,1034.0 +1698906060000,0.9153,0.9153,0.9132,0.9136,4144.0 +1698906120000,0.9131,0.9153,0.9131,0.9153,2261.0 +1698906180000,0.9152,0.9158,0.9149,0.9158,107.0 +1698906240000,0.9162,0.9169,0.9162,0.9167,3748.0 +1698906300000,0.9169,0.9176,0.9169,0.9176,1221.0 +1698906360000,0.9171,0.9178,0.9168,0.9174,1072.0 +1698906420000,0.9178,0.9178,0.9173,0.9175,171.0 +1698906480000,0.9175,0.9175,0.9175,0.9175,11.0 +1698906540000,0.9173,0.9183,0.9173,0.9182,3349.0 +1698906600000,0.9181,0.9183,0.9177,0.9178,685.0 +1698906660000,0.9179,0.9181,0.9178,0.9181,1131.0 +1698906720000,0.9184,0.9199,0.9184,0.9199,1326.0 +1698906780000,0.9195,0.9211,0.9195,0.9199,3903.0 +1698906840000,0.9203,0.9209,0.9188,0.9189,3744.0 +1698906900000,0.9186,0.9186,0.9177,0.9177,1231.0 +1698906960000,0.9177,0.919,0.9177,0.9182,1201.0 +1698907020000,0.9186,0.9194,0.9186,0.9194,1903.0 +1698907080000,0.919,0.9193,0.919,0.9191,384.0 +1698907140000,0.9188,0.9188,0.9179,0.9179,1440.0 +1698907200000,0.9179,0.9184,0.9177,0.9179,2038.0 +1698907260000,0.9182,0.9182,0.9162,0.9165,5370.0 +1698907320000,0.916,0.9167,0.9159,0.9167,1256.0 +1698907380000,0.9169,0.9174,0.9163,0.9163,5857.0 +1698907440000,0.9167,0.9168,0.9154,0.9158,2188.0 +1698907500000,0.9159,0.9166,0.9159,0.9165,2673.0 +1698907560000,0.9163,0.9166,0.9158,0.9166,1478.0 +1698907620000,0.9165,0.9169,0.9165,0.9167,166.0 +1698907680000,0.9163,0.9165,0.9154,0.9154,2776.0 +1698907740000,0.9154,0.9157,0.9154,0.9154,258.0 +1698907800000,0.9155,0.9157,0.9154,0.9154,165.0 +1698907860000,0.9155,0.9161,0.9155,0.9161,1117.0 +1698907920000,0.9159,0.9162,0.9159,0.9162,143.0 +1698907980000,0.9167,0.9176,0.9167,0.9176,1341.0 +1698908040000,0.9178,0.9182,0.9178,0.9181,494.0 +1698908100000,0.9183,0.9191,0.9183,0.9187,2645.0 +1698908160000,0.9186,0.9195,0.9182,0.9183,11580.0 +1698908220000,0.9183,0.9184,0.9176,0.9184,4143.0 +1698908280000,0.9183,0.9184,0.9181,0.9183,459.0 +1698908340000,0.9177,0.9182,0.9177,0.9182,965.0 +1698908400000,0.9181,0.9186,0.9177,0.9183,2484.0 +1698908460000,0.9182,0.9187,0.9179,0.9187,1559.0 +1698908520000,0.9191,0.9191,0.9185,0.9191,678.0 +1698908580000,0.9191,0.9191,0.9191,0.9191,0.0 +1698908640000,0.9189,0.9198,0.9185,0.9198,3050.0 +1698908700000,0.9194,0.9194,0.9186,0.9186,2593.0 +1698908760000,0.9187,0.9188,0.9187,0.9188,644.0 +1698908820000,0.9189,0.9192,0.9189,0.919,466.0 +1698908880000,0.9192,0.9197,0.9192,0.9197,602.0 +1698908940000,0.9194,0.9197,0.9193,0.9197,285.0 +1698909000000,0.9193,0.92,0.919,0.9199,4241.0 +1698909060000,0.9194,0.92,0.9194,0.92,254.0 +1698909120000,0.9199,0.9204,0.9199,0.9204,5031.0 +1698909180000,0.9205,0.9205,0.9205,0.9205,239.0 +1698909240000,0.9203,0.921,0.9201,0.9205,3946.0 +1698909300000,0.9205,0.9218,0.9205,0.9205,4706.0 +1698909360000,0.9204,0.9204,0.9198,0.9199,304.0 +1698909420000,0.9198,0.9198,0.9196,0.9197,518.0 +1698909480000,0.9197,0.9197,0.9191,0.9191,2016.0 +1698909540000,0.9189,0.9192,0.9185,0.9192,1286.0 +1698909600000,0.9183,0.9188,0.9174,0.9179,3318.0 +1698909660000,0.9175,0.9175,0.9172,0.9175,497.0 +1698909720000,0.9174,0.9182,0.9174,0.9182,1467.0 +1698909780000,0.9182,0.9182,0.9182,0.9182,0.0 +1698909840000,0.9188,0.9192,0.9188,0.9192,185.0 +1698909900000,0.9193,0.9198,0.919,0.9192,987.0 +1698909960000,0.9191,0.9192,0.9186,0.9192,1854.0 +1698910020000,0.9189,0.9189,0.9182,0.9188,5564.0 +1698910080000,0.9189,0.9194,0.9189,0.9194,270.0 +1698910140000,0.9193,0.9193,0.9191,0.9192,135.0 +1698910200000,0.9192,0.9195,0.9192,0.9193,1316.0 +1698910260000,0.9189,0.9197,0.9185,0.9197,8936.0 +1698910320000,0.9195,0.9197,0.9189,0.9189,642.0 +1698910380000,0.9196,0.9202,0.9188,0.9198,7431.0 +1698910440000,0.9196,0.9199,0.9196,0.9199,1599.0 +1698910500000,0.92,0.9209,0.92,0.9207,278.0 +1698910560000,0.9208,0.922,0.9208,0.922,6214.0 +1698910620000,0.9218,0.9223,0.9216,0.9219,2331.0 +1698910680000,0.9213,0.9213,0.9207,0.9207,6761.0 +1698910740000,0.9208,0.9209,0.9208,0.9208,162.0 +1698910800000,0.9207,0.9207,0.9199,0.9203,3477.0 +1698910860000,0.92,0.9202,0.919,0.9191,2903.0 +1698910920000,0.9186,0.9197,0.9186,0.9197,176.0 +1698910980000,0.9194,0.9194,0.9179,0.9179,3446.0 +1698911040000,0.9176,0.9184,0.9176,0.9177,2603.0 +1698911100000,0.9175,0.9176,0.9173,0.9175,1818.0 +1698911160000,0.9177,0.9179,0.9168,0.9168,5341.0 +1698911220000,0.9167,0.9173,0.9161,0.9172,3577.0 +1698911280000,0.9172,0.9172,0.9169,0.9169,1001.0 +1698911340000,0.9169,0.9179,0.9164,0.9179,3987.0 +1698911400000,0.9173,0.9174,0.9168,0.9168,1203.0 +1698911460000,0.9166,0.9166,0.9156,0.9156,543.0 +1698911520000,0.9157,0.9169,0.9157,0.9162,2799.0 +1698911580000,0.9166,0.9166,0.9155,0.9161,1638.0 +1698911640000,0.9163,0.9165,0.9161,0.9164,2473.0 +1698911700000,0.9169,0.9172,0.9164,0.9164,2135.0 +1698911760000,0.9166,0.9166,0.9159,0.9163,2372.0 +1698911820000,0.9167,0.9174,0.9167,0.9168,371.0 +1698911880000,0.9171,0.9186,0.9171,0.9186,1330.0 +1698911940000,0.9189,0.92,0.9189,0.9194,1761.0 +1698912000000,0.9196,0.9205,0.9193,0.9193,17520.0 +1698912060000,0.9191,0.9192,0.9173,0.9176,2524.0 +1698912120000,0.9177,0.9178,0.9162,0.9166,3954.0 +1698912180000,0.9163,0.9163,0.9155,0.9158,2077.0 +1698912240000,0.9153,0.9153,0.9141,0.9145,7335.0 +1698912300000,0.9141,0.9147,0.9124,0.9147,5679.0 +1698912360000,0.9151,0.9152,0.9133,0.914,6572.0 +1698912420000,0.9142,0.9142,0.9135,0.9135,1178.0 +1698912480000,0.9133,0.9143,0.9121,0.9124,7952.0 +1698912540000,0.9123,0.9131,0.9117,0.913,3777.0 +1698912600000,0.9126,0.9126,0.9105,0.9105,2164.0 +1698912660000,0.9108,0.9108,0.9078,0.9089,20767.0 +1698912720000,0.9092,0.9108,0.9092,0.9107,8913.0 +1698912780000,0.9109,0.9126,0.9107,0.9124,1857.0 +1698912840000,0.9124,0.9133,0.9121,0.9122,2076.0 +1698912900000,0.9122,0.9131,0.91,0.9131,6737.0 +1698912960000,0.9131,0.9139,0.9122,0.9132,3182.0 +1698913020000,0.9133,0.9139,0.9133,0.9135,1025.0 +1698913080000,0.9136,0.9142,0.913,0.9136,7604.0 +1698913140000,0.9137,0.9143,0.9136,0.9136,541.0 +1698913200000,0.9138,0.914,0.9134,0.914,1301.0 +1698913260000,0.9138,0.9143,0.9131,0.9131,3594.0 +1698913320000,0.9131,0.914,0.9131,0.914,1061.0 +1698913380000,0.9135,0.9143,0.9135,0.9142,360.0 +1698913440000,0.9142,0.9146,0.9136,0.9139,1324.0 +1698913500000,0.914,0.9154,0.914,0.9145,817.0 +1698913560000,0.9142,0.9142,0.9134,0.9134,2962.0 +1698913620000,0.9135,0.914,0.9126,0.9126,2873.0 +1698913680000,0.9127,0.9127,0.9112,0.9114,5386.0 +1698913740000,0.911,0.9118,0.9104,0.9111,5442.0 +1698913800000,0.911,0.9124,0.9107,0.9124,4581.0 +1698913860000,0.913,0.9133,0.9118,0.9123,6374.0 +1698913920000,0.9123,0.9137,0.9123,0.9136,3172.0 +1698913980000,0.9131,0.9133,0.9131,0.9133,414.0 +1698914040000,0.913,0.9138,0.913,0.9138,920.0 +1698914100000,0.914,0.914,0.913,0.9134,2056.0 +1698914160000,0.9135,0.9151,0.9135,0.9151,3716.0 +1698914220000,0.9149,0.9149,0.914,0.9147,6424.0 +1698914280000,0.9144,0.9157,0.9143,0.9155,1497.0 +1698914340000,0.9155,0.9155,0.9144,0.9144,2523.0 +1698914400000,0.9146,0.9146,0.9136,0.9139,2724.0 +1698914460000,0.9133,0.9133,0.9129,0.9129,37.0 +1698914520000,0.913,0.9138,0.913,0.9138,900.0 +1698914580000,0.9142,0.9154,0.914,0.9145,2674.0 +1698914640000,0.9139,0.9149,0.9139,0.9143,700.0 +1698914700000,0.9143,0.9151,0.9143,0.915,1132.0 +1698914760000,0.9148,0.9149,0.9144,0.9149,1214.0 +1698914820000,0.9146,0.915,0.9145,0.9147,1084.0 +1698914880000,0.9147,0.9155,0.9147,0.9149,553.0 +1698914940000,0.9149,0.9157,0.9147,0.9154,915.0 +1698915000000,0.9151,0.9154,0.9149,0.9152,1112.0 +1698915060000,0.9153,0.9169,0.9151,0.9169,1242.0 +1698915120000,0.9169,0.9177,0.9162,0.9162,1697.0 +1698915180000,0.9162,0.9162,0.9162,0.9162,0.0 +1698915240000,0.9163,0.9177,0.9163,0.9177,6491.0 +1698915300000,0.9174,0.9181,0.9173,0.9178,1780.0 +1698915360000,0.9186,0.9188,0.9174,0.9179,5221.0 +1698915420000,0.9179,0.9192,0.9177,0.9187,8317.0 +1698915480000,0.9182,0.9189,0.9182,0.9189,1425.0 +1698915540000,0.9186,0.9194,0.9184,0.9184,1727.0 +1698915600000,0.9186,0.9186,0.9175,0.9179,5947.0 +1698915660000,0.918,0.9185,0.9177,0.9177,2395.0 +1698915720000,0.9174,0.9177,0.9171,0.9172,3393.0 +1698915780000,0.9174,0.9178,0.9171,0.9172,1356.0 +1698915840000,0.9175,0.9181,0.9159,0.9163,5894.0 +1698915900000,0.9162,0.9164,0.9156,0.9164,4440.0 +1698915960000,0.9161,0.9166,0.9161,0.9164,2873.0 +1698916020000,0.9163,0.9172,0.9163,0.9165,1890.0 +1698916080000,0.917,0.9172,0.9169,0.9172,617.0 +1698916140000,0.9172,0.9174,0.9168,0.9174,1500.0 +1698916200000,0.9176,0.919,0.9174,0.9174,6585.0 +1698916260000,0.9174,0.9177,0.9174,0.9175,528.0 +1698916320000,0.9175,0.9187,0.9171,0.9182,2971.0 +1698916380000,0.9181,0.9182,0.9169,0.9169,6504.0 +1698916440000,0.9169,0.9177,0.9169,0.9171,7390.0 +1698916500000,0.917,0.9171,0.9169,0.917,2784.0 +1698916560000,0.9168,0.9169,0.9163,0.9169,2476.0 +1698916620000,0.9169,0.9177,0.9166,0.9171,376.0 +1698916680000,0.9174,0.9174,0.9171,0.9171,485.0 +1698916740000,0.9169,0.9169,0.9154,0.9154,3823.0 +1698916800000,0.9154,0.9154,0.9147,0.9147,1893.0 +1698916860000,0.9149,0.9149,0.9145,0.9146,600.0 +1698916920000,0.9149,0.9152,0.9136,0.9145,3355.0 +1698916980000,0.9145,0.9155,0.9145,0.9155,1898.0 +1698917040000,0.9155,0.9165,0.9155,0.9164,1532.0 +1698917100000,0.9164,0.9168,0.9164,0.9168,455.0 +1698917160000,0.9169,0.9173,0.9169,0.9173,986.0 +1698917220000,0.9173,0.9177,0.9173,0.9177,1458.0 +1698917280000,0.9182,0.9183,0.918,0.9181,281.0 +1698917340000,0.9182,0.9187,0.9179,0.9182,3399.0 +1698917400000,0.9185,0.9186,0.9178,0.9184,3260.0 +1698917460000,0.9182,0.9185,0.9182,0.9185,54.0 +1698917520000,0.9183,0.9186,0.9181,0.9184,1303.0 +1698917580000,0.9185,0.9185,0.9177,0.9177,1256.0 +1698917640000,0.9176,0.9176,0.9173,0.9176,677.0 +1698917700000,0.9175,0.9175,0.9152,0.9156,5283.0 +1698917760000,0.9158,0.9167,0.9158,0.9167,1742.0 +1698917820000,0.9168,0.9172,0.9164,0.9164,1648.0 +1698917880000,0.916,0.9168,0.916,0.9168,860.0 +1698917940000,0.9167,0.9178,0.9166,0.9177,1515.0 +1698918000000,0.9178,0.9186,0.9178,0.9184,1279.0 +1698918060000,0.9184,0.9186,0.9184,0.9186,696.0 +1698918120000,0.9186,0.9188,0.9183,0.9188,1001.0 +1698918180000,0.9188,0.9195,0.9188,0.9195,118.0 +1698918240000,0.9193,0.9198,0.9193,0.9195,1291.0 +1698918300000,0.9195,0.9197,0.9191,0.9196,4347.0 +1698918360000,0.9196,0.9197,0.919,0.919,2545.0 +1698918420000,0.9188,0.919,0.9188,0.919,175.0 +1698918480000,0.9188,0.9188,0.9167,0.9171,2167.0 +1698918540000,0.9171,0.9194,0.9171,0.9183,2279.0 +1698918600000,0.918,0.9187,0.9178,0.918,165.0 +1698918660000,0.918,0.918,0.918,0.918,7.0 +1698918720000,0.918,0.9187,0.918,0.9187,204.0 +1698918780000,0.9187,0.9194,0.9187,0.9194,762.0 +1698918840000,0.9195,0.9195,0.9192,0.9194,1093.0 +1698918900000,0.9195,0.9201,0.9191,0.9191,513.0 +1698918960000,0.9189,0.9198,0.9189,0.9198,424.0 +1698919020000,0.9194,0.9194,0.9193,0.9193,775.0 +1698919080000,0.9186,0.9193,0.9185,0.9193,1141.0 +1698919140000,0.9189,0.9192,0.9185,0.9186,1041.0 +1698919200000,0.9184,0.9184,0.9174,0.9179,2237.0 +1698919260000,0.9174,0.9174,0.9153,0.9168,2794.0 +1698919320000,0.9166,0.9169,0.9162,0.9167,3411.0 +1698919380000,0.9167,0.9175,0.9167,0.917,703.0 +1698919440000,0.9173,0.9185,0.9173,0.9185,2645.0 +1698919500000,0.9186,0.92,0.9183,0.9195,20256.0 +1698919560000,0.9192,0.9192,0.9176,0.9182,12957.0 +1698919620000,0.9183,0.9193,0.9183,0.919,2147.0 +1698919680000,0.9187,0.9187,0.9185,0.9185,1256.0 +1698919740000,0.9187,0.9194,0.9187,0.9193,1996.0 +1698919800000,0.9196,0.9197,0.9189,0.9197,2053.0 +1698919860000,0.9197,0.92,0.9197,0.9199,768.0 +1698919920000,0.9199,0.9209,0.9195,0.92,15608.0 +1698919980000,0.9197,0.9197,0.9193,0.9196,2357.0 +1698920040000,0.9191,0.9194,0.919,0.9191,1414.0 +1698920100000,0.9189,0.92,0.9189,0.9192,805.0 +1698920160000,0.9196,0.9197,0.9192,0.9197,651.0 +1698920220000,0.9197,0.9197,0.9192,0.9192,170.0 +1698920280000,0.9192,0.9196,0.9189,0.9196,4256.0 +1698920340000,0.9199,0.9199,0.9197,0.9198,6451.0 +1698920400000,0.9201,0.9201,0.9193,0.9194,1303.0 +1698920460000,0.9195,0.9205,0.9194,0.9202,1566.0 +1698920520000,0.9204,0.9204,0.92,0.92,1074.0 +1698920580000,0.9201,0.9202,0.9195,0.9195,972.0 +1698920640000,0.9199,0.9199,0.9198,0.9198,334.0 +1698920700000,0.9197,0.92,0.9189,0.9189,2282.0 +1698920760000,0.9193,0.921,0.9193,0.9208,6737.0 +1698920820000,0.9202,0.921,0.92,0.921,1876.0 +1698920880000,0.921,0.9223,0.9209,0.9222,14306.0 +1698920940000,0.922,0.922,0.9211,0.9217,3773.0 +1698921000000,0.9218,0.9218,0.9202,0.9202,7479.0 +1698921060000,0.9199,0.9213,0.9199,0.9213,3605.0 +1698921120000,0.9213,0.9215,0.9209,0.9213,1447.0 +1698921180000,0.9206,0.9212,0.9206,0.9209,1635.0 +1698921240000,0.9209,0.9209,0.9199,0.9208,3200.0 +1698921300000,0.9201,0.9209,0.9201,0.9208,2353.0 +1698921360000,0.9204,0.9206,0.9199,0.9203,1543.0 +1698921420000,0.9204,0.9204,0.92,0.92,1454.0 +1698921480000,0.9199,0.9207,0.9197,0.9198,5735.0 +1698921540000,0.92,0.9207,0.92,0.9203,552.0 +1698921600000,0.9202,0.9204,0.9192,0.9192,4668.0 +1698921660000,0.9196,0.9201,0.9195,0.9201,1834.0 +1698921720000,0.9206,0.9213,0.9205,0.9213,1462.0 +1698921780000,0.9208,0.9212,0.9206,0.9208,324.0 +1698921840000,0.9209,0.9218,0.9209,0.9215,7867.0 +1698921900000,0.9218,0.9218,0.9212,0.9213,3206.0 +1698921960000,0.9214,0.9226,0.9205,0.9209,18824.0 +1698922020000,0.9207,0.9219,0.9204,0.9216,2194.0 +1698922080000,0.9216,0.9218,0.9202,0.9202,7177.0 +1698922140000,0.9205,0.9208,0.9196,0.9198,11192.0 +1698922200000,0.9194,0.9205,0.9186,0.9192,13520.0 +1698922260000,0.919,0.9194,0.9189,0.9193,861.0 +1698922320000,0.9194,0.9195,0.9177,0.9184,21133.0 +1698922380000,0.9183,0.9183,0.9164,0.9164,12762.0 +1698922440000,0.9169,0.9169,0.9155,0.916,11109.0 +1698922500000,0.916,0.9166,0.9155,0.9157,4309.0 +1698922560000,0.9163,0.9168,0.9163,0.9167,1630.0 +1698922620000,0.917,0.917,0.917,0.917,278.0 +1698922680000,0.9171,0.9188,0.9171,0.9185,1941.0 +1698922740000,0.919,0.9196,0.9181,0.9192,34481.0 +1698922800000,0.9186,0.9199,0.9176,0.9179,11565.0 +1698922860000,0.9178,0.918,0.9163,0.9176,14177.0 +1698922920000,0.9178,0.9209,0.9178,0.9201,18456.0 +1698922980000,0.9201,0.9204,0.9186,0.9186,2744.0 +1698923040000,0.9184,0.9199,0.9184,0.9198,2343.0 +1698923100000,0.9198,0.92,0.9191,0.9192,1210.0 +1698923160000,0.9193,0.9205,0.9193,0.9205,2498.0 +1698923220000,0.9199,0.9199,0.9184,0.9184,3279.0 +1698923280000,0.9184,0.9185,0.9175,0.918,1540.0 +1698923340000,0.9178,0.918,0.9171,0.9171,2161.0 +1698923400000,0.9173,0.9178,0.9169,0.9171,4574.0 +1698923460000,0.9178,0.9182,0.9176,0.9176,523.0 +1698923520000,0.9175,0.9175,0.9169,0.9169,1081.0 +1698923580000,0.917,0.9172,0.917,0.9172,634.0 +1698923640000,0.9173,0.9173,0.9162,0.9162,1584.0 +1698923700000,0.9163,0.9163,0.9161,0.9161,307.0 +1698923760000,0.9163,0.9204,0.9163,0.9198,28919.0 +1698923820000,0.9197,0.9203,0.9188,0.9203,7827.0 +1698923880000,0.9203,0.9214,0.9203,0.9206,8053.0 +1698923940000,0.9208,0.922,0.9205,0.9215,9879.0 +1698924000000,0.921,0.923,0.921,0.9229,7243.0 +1698924060000,0.9229,0.9238,0.9229,0.9235,7292.0 +1698924120000,0.9232,0.9234,0.9228,0.9234,10588.0 +1698924180000,0.9231,0.9235,0.9229,0.9231,5142.0 +1698924240000,0.9231,0.9236,0.922,0.9222,7829.0 +1698924300000,0.9223,0.9225,0.9214,0.9222,3676.0 +1698924360000,0.9222,0.9222,0.9213,0.9214,1199.0 +1698924420000,0.9212,0.922,0.9211,0.9216,4254.0 +1698924480000,0.9215,0.9221,0.9215,0.9221,2088.0 +1698924540000,0.9218,0.9222,0.921,0.922,4812.0 +1698924600000,0.9223,0.9224,0.9215,0.9215,561.0 +1698924660000,0.9216,0.9219,0.9212,0.9219,3648.0 +1698924720000,0.9218,0.9238,0.9209,0.9238,7426.0 +1698924780000,0.9238,0.9245,0.9228,0.9238,7360.0 +1698924840000,0.9239,0.9239,0.9224,0.9231,2243.0 +1698924900000,0.9229,0.9237,0.9229,0.9235,1239.0 +1698924960000,0.9236,0.9242,0.9233,0.9241,1231.0 +1698925020000,0.924,0.9241,0.9236,0.9237,1140.0 +1698925080000,0.9237,0.9241,0.9232,0.9241,1817.0 +1698925140000,0.9238,0.9244,0.9232,0.9242,4048.0 +1698925200000,0.9245,0.9248,0.9242,0.9246,2105.0 +1698925260000,0.9247,0.9262,0.9247,0.9253,9077.0 +1698925320000,0.9249,0.9252,0.9249,0.9249,961.0 +1698925380000,0.9248,0.9249,0.9248,0.9249,637.0 +1698925440000,0.9253,0.9259,0.9247,0.9259,1361.0 +1698925500000,0.9253,0.9259,0.9249,0.9253,2527.0 +1698925560000,0.9251,0.9251,0.9225,0.924,9089.0 +1698925620000,0.9233,0.9233,0.9227,0.9232,1231.0 +1698925680000,0.923,0.9231,0.9223,0.9223,1267.0 +1698925740000,0.9223,0.9245,0.9215,0.9236,10343.0 +1698925800000,0.923,0.9259,0.923,0.925,23498.0 +1698925860000,0.9252,0.9253,0.9231,0.9243,15115.0 +1698925920000,0.924,0.9276,0.9238,0.927,23037.0 +1698925980000,0.9271,0.929,0.9271,0.929,17938.0 +1698926040000,0.9284,0.9284,0.9272,0.9278,7126.0 +1698926100000,0.9278,0.9289,0.9278,0.9289,1584.0 +1698926160000,0.9284,0.929,0.9278,0.9284,1369.0 +1698926220000,0.9284,0.9289,0.9277,0.9282,6312.0 +1698926280000,0.9281,0.9283,0.9277,0.9281,671.0 +1698926340000,0.928,0.9286,0.9279,0.9286,3744.0 +1698926400000,0.9289,0.929,0.9274,0.9276,4013.0 +1698926460000,0.9277,0.9285,0.9276,0.9279,1685.0 +1698926520000,0.9277,0.9277,0.9264,0.9267,1810.0 +1698926580000,0.9265,0.927,0.9259,0.9261,961.0 +1698926640000,0.9259,0.9265,0.9257,0.9264,1613.0 +1698926700000,0.9263,0.9265,0.925,0.9265,5601.0 +1698926760000,0.9262,0.9262,0.9253,0.9253,779.0 +1698926820000,0.9252,0.9252,0.9232,0.9244,6207.0 +1698926880000,0.9245,0.9256,0.9244,0.9253,3932.0 +1698926940000,0.925,0.9252,0.9249,0.9251,476.0 +1698927000000,0.9253,0.9294,0.9253,0.9283,5079.0 +1698927060000,0.9285,0.9292,0.9278,0.9279,1635.0 +1698927120000,0.9287,0.9296,0.9285,0.9296,3079.0 +1698927180000,0.9299,0.9318,0.9296,0.9297,18714.0 +1698927240000,0.9296,0.9301,0.929,0.9296,8539.0 +1698927300000,0.9291,0.9292,0.9284,0.9292,1984.0 +1698927360000,0.929,0.929,0.928,0.9285,2229.0 +1698927420000,0.9285,0.93,0.9285,0.93,444.0 +1698927480000,0.9299,0.9299,0.929,0.9296,3205.0 +1698927540000,0.93,0.931,0.93,0.931,4610.0 +1698927600000,0.9303,0.9309,0.9293,0.9293,5076.0 +1698927660000,0.9287,0.9299,0.9287,0.9291,7571.0 +1698927720000,0.9294,0.9294,0.9294,0.9294,1742.0 +1698927780000,0.9294,0.9305,0.9291,0.9302,1519.0 +1698927840000,0.9304,0.9318,0.9303,0.9311,4125.0 +1698927900000,0.9307,0.9312,0.9302,0.9308,3627.0 +1698927960000,0.9304,0.9315,0.9302,0.9307,1414.0 +1698928020000,0.9302,0.9302,0.9286,0.929,4668.0 +1698928080000,0.9287,0.9287,0.9272,0.9273,5585.0 +1698928140000,0.9275,0.9275,0.9262,0.9265,4307.0 +1698928200000,0.9264,0.9303,0.9264,0.9282,17409.0 +1698928260000,0.9286,0.9286,0.9269,0.9285,6541.0 +1698928320000,0.9284,0.9301,0.9283,0.9297,8728.0 +1698928380000,0.9297,0.9297,0.9284,0.9295,4981.0 +1698928440000,0.9295,0.9309,0.9288,0.9309,9907.0 +1698928500000,0.9313,0.9328,0.931,0.9314,3511.0 +1698928560000,0.9312,0.9319,0.9294,0.9314,63084.0 +1698928620000,0.9312,0.9313,0.9296,0.9313,3071.0 +1698928680000,0.9311,0.9335,0.93,0.9324,38012.0 +1698928740000,0.9318,0.9322,0.9316,0.932,3344.0 +1698928800000,0.932,0.9322,0.9311,0.9322,3705.0 +1698928860000,0.9314,0.9321,0.9308,0.9308,5769.0 +1698928920000,0.9313,0.9332,0.9313,0.9321,3977.0 +1698928980000,0.9317,0.9333,0.9315,0.9322,1500.0 +1698929040000,0.9323,0.9325,0.9319,0.9322,1068.0 +1698929100000,0.9324,0.9324,0.9307,0.9307,5367.0 +1698929160000,0.9313,0.9334,0.9313,0.9334,863.0 +1698929220000,0.933,0.9337,0.9324,0.9337,2167.0 +1698929280000,0.9331,0.9347,0.9327,0.9344,3623.0 +1698929340000,0.9345,0.9347,0.9332,0.9339,11485.0 +1698929400000,0.9337,0.9343,0.9331,0.9331,6359.0 +1698929460000,0.933,0.9332,0.9328,0.9332,566.0 +1698929520000,0.9329,0.9336,0.9325,0.9332,2929.0 +1698929580000,0.933,0.9346,0.933,0.9345,11393.0 +1698929640000,0.9343,0.9358,0.9343,0.9354,8402.0 +1698929700000,0.9351,0.9357,0.932,0.932,7331.0 +1698929760000,0.9322,0.933,0.9311,0.9316,7829.0 +1698929820000,0.9316,0.9316,0.9305,0.9305,1174.0 +1698929880000,0.9309,0.9313,0.9289,0.9299,10676.0 +1698929940000,0.9295,0.9304,0.9291,0.9297,6643.0 +1698930000000,0.9296,0.93,0.9273,0.9285,10726.0 +1698930060000,0.9284,0.9299,0.9275,0.9296,2948.0 +1698930120000,0.9299,0.9308,0.9287,0.9305,3951.0 +1698930180000,0.9307,0.9309,0.93,0.9301,2174.0 +1698930240000,0.9302,0.9317,0.9282,0.9289,12482.0 +1698930300000,0.9282,0.9288,0.9252,0.9252,18534.0 +1698930360000,0.9251,0.9258,0.9211,0.922,85560.0 +1698930420000,0.9218,0.923,0.9201,0.9203,31865.0 +1698930480000,0.9203,0.9206,0.9181,0.9184,17399.0 +1698930540000,0.9181,0.9222,0.9168,0.921,21046.0 +1698930600000,0.921,0.9214,0.9203,0.9208,28853.0 +1698930660000,0.9209,0.9231,0.9202,0.9231,10317.0 +1698930720000,0.9231,0.9238,0.9202,0.9204,8756.0 +1698930780000,0.9204,0.9204,0.9142,0.9152,19785.0 +1698930840000,0.915,0.9189,0.9145,0.9184,31096.0 +1698930900000,0.9183,0.9205,0.9169,0.919,15453.0 +1698930960000,0.9198,0.9212,0.9196,0.9212,5931.0 +1698931020000,0.9213,0.9235,0.9213,0.9231,1038.0 +1698931080000,0.9228,0.9228,0.9214,0.9219,4459.0 +1698931140000,0.9214,0.9223,0.9208,0.9219,5705.0 +1698931200000,0.9221,0.9235,0.9215,0.9229,6477.0 +1698931260000,0.9228,0.9243,0.9228,0.9241,3773.0 +1698931320000,0.9241,0.9243,0.9235,0.9235,2131.0 +1698931380000,0.9232,0.9237,0.9225,0.9235,6690.0 +1698931440000,0.9239,0.9239,0.9209,0.9209,6905.0 +1698931500000,0.9209,0.922,0.8984,0.9163,340477.0 +1698931560000,0.9162,0.9182,0.915,0.9173,29033.0 +1698931620000,0.9171,0.9171,0.9107,0.9139,52974.0 +1698931680000,0.9144,0.9163,0.9141,0.9157,26903.0 +1698931740000,0.9149,0.9158,0.9141,0.9141,15152.0 +1698931800000,0.9144,0.9157,0.9095,0.9113,47444.0 +1698931860000,0.9114,0.9169,0.9111,0.916,24652.0 +1698931920000,0.9157,0.9163,0.9142,0.9161,11585.0 +1698931980000,0.9161,0.9186,0.9161,0.9181,13765.0 +1698932040000,0.9181,0.919,0.9181,0.9188,16207.0 +1698932100000,0.9186,0.9198,0.9176,0.9193,26670.0 +1698932160000,0.9192,0.9213,0.9189,0.92,23695.0 +1698932220000,0.92,0.9219,0.9197,0.921,7777.0 +1698932280000,0.9213,0.9219,0.921,0.9218,4378.0 +1698932340000,0.9217,0.9217,0.9201,0.9206,14625.0 +1698932400000,0.9205,0.9206,0.9186,0.9186,7711.0 +1698932460000,0.9183,0.9189,0.9162,0.9162,3994.0 +1698932520000,0.9168,0.9173,0.9142,0.9146,11561.0 +1698932580000,0.9141,0.9147,0.9126,0.9126,3210.0 +1698932640000,0.9126,0.913,0.9061,0.9119,39787.0 +1698932700000,0.912,0.9127,0.908,0.9106,21804.0 +1698932760000,0.9106,0.913,0.9102,0.9129,7363.0 +1698932820000,0.9133,0.9133,0.911,0.9121,13342.0 +1698932880000,0.9129,0.9153,0.9128,0.9148,17181.0 +1698932940000,0.9146,0.9152,0.914,0.9152,3452.0 +1698933000000,0.9148,0.9171,0.9147,0.9171,4684.0 +1698933060000,0.9169,0.9187,0.9166,0.9166,3950.0 +1698933120000,0.9167,0.9179,0.9161,0.9174,7815.0 +1698933180000,0.9168,0.9175,0.9138,0.9144,20170.0 +1698933240000,0.9145,0.9156,0.9144,0.9146,4045.0 +1698933300000,0.9144,0.915,0.9138,0.9142,2755.0 +1698933360000,0.9141,0.9146,0.9133,0.9146,5622.0 +1698933420000,0.9145,0.9145,0.912,0.9129,1980.0 +1698933480000,0.9121,0.9132,0.9114,0.9117,5089.0 +1698933540000,0.9115,0.9123,0.9113,0.9116,3252.0 +1698933600000,0.9117,0.9167,0.9117,0.9167,11780.0 +1698933660000,0.9168,0.9177,0.9162,0.9177,8101.0 +1698933720000,0.9186,0.919,0.9158,0.9174,12340.0 +1698933780000,0.9175,0.9175,0.9157,0.9169,5604.0 +1698933840000,0.9174,0.9188,0.9159,0.9159,11502.0 +1698933900000,0.9157,0.9187,0.9157,0.9164,10721.0 +1698933960000,0.9164,0.9164,0.914,0.9146,8399.0 +1698934020000,0.9146,0.9146,0.9122,0.9127,1837.0 +1698934080000,0.9127,0.9138,0.9127,0.9138,6706.0 +1698934140000,0.9134,0.9134,0.9109,0.911,4753.0 +1698934200000,0.911,0.913,0.9108,0.9113,17171.0 +1698934260000,0.9115,0.9127,0.9085,0.9127,17068.0 +1698934320000,0.9128,0.9141,0.9116,0.9128,7074.0 +1698934380000,0.9116,0.9141,0.9099,0.9141,8318.0 +1698934440000,0.9136,0.9157,0.9129,0.915,6601.0 +1698934500000,0.915,0.9162,0.9144,0.9159,9174.0 +1698934560000,0.9153,0.9161,0.9128,0.9161,10481.0 +1698934620000,0.9162,0.918,0.9162,0.9175,3124.0 +1698934680000,0.9175,0.9176,0.9169,0.917,2729.0 +1698934740000,0.9167,0.9167,0.9155,0.9163,5799.0 +1698934800000,0.9155,0.9162,0.9143,0.9143,4840.0 +1698934860000,0.9145,0.9182,0.914,0.9179,58695.0 +1698934920000,0.9181,0.9181,0.9163,0.9166,4162.0 +1698934980000,0.9161,0.9184,0.9153,0.9166,79951.0 +1698935040000,0.9166,0.9179,0.9146,0.9179,36424.0 +1698935100000,0.9179,0.918,0.9145,0.9151,10462.0 +1698935160000,0.9151,0.9159,0.915,0.9159,14831.0 +1698935220000,0.9159,0.9165,0.9145,0.9158,49982.0 +1698935280000,0.9156,0.918,0.9154,0.9174,6435.0 +1698935340000,0.9177,0.9178,0.9165,0.9165,3755.0 +1698935400000,0.9166,0.9172,0.9166,0.9172,560.0 +1698935460000,0.917,0.9174,0.9158,0.9174,10509.0 +1698935520000,0.9175,0.9175,0.9157,0.9157,20027.0 +1698935580000,0.9157,0.9182,0.9155,0.9182,5297.0 +1698935640000,0.9177,0.9177,0.9153,0.9154,7240.0 +1698935700000,0.9154,0.9158,0.913,0.913,6451.0 +1698935760000,0.9124,0.9126,0.9101,0.9113,9834.0 +1698935820000,0.9113,0.9113,0.9067,0.9101,36380.0 +1698935880000,0.9108,0.9112,0.9089,0.9098,15079.0 +1698935940000,0.9099,0.9122,0.9099,0.9122,7104.0 +1698936000000,0.9121,0.915,0.9115,0.915,12102.0 +1698936060000,0.9151,0.9172,0.9151,0.9155,4054.0 +1698936120000,0.9159,0.9163,0.9155,0.9161,11036.0 +1698936180000,0.9158,0.9158,0.9149,0.9154,4555.0 +1698936240000,0.9156,0.9171,0.9142,0.9154,12164.0 +1698936300000,0.9154,0.9154,0.9142,0.9154,6684.0 +1698936360000,0.9143,0.9153,0.9135,0.9153,8126.0 +1698936420000,0.9167,0.9177,0.9166,0.9174,8605.0 +1698936480000,0.9172,0.9183,0.917,0.9181,11183.0 +1698936540000,0.9181,0.9181,0.9162,0.917,11230.0 +1698936600000,0.917,0.917,0.9151,0.9154,12270.0 +1698936660000,0.9154,0.9167,0.915,0.915,7926.0 +1698936720000,0.9154,0.9157,0.9154,0.9155,2277.0 +1698936780000,0.9155,0.9162,0.9155,0.9162,294.0 +1698936840000,0.9162,0.9167,0.9157,0.9157,3292.0 +1698936900000,0.9153,0.9153,0.9136,0.9136,1038.0 +1698936960000,0.9136,0.9138,0.913,0.9133,1371.0 +1698937020000,0.9128,0.9137,0.9126,0.9137,992.0 +1698937080000,0.9138,0.9139,0.9136,0.9136,2503.0 +1698937140000,0.9135,0.9151,0.9135,0.9137,3276.0 +1698937200000,0.9132,0.9146,0.9131,0.9144,6292.0 +1698937260000,0.9133,0.9139,0.9126,0.9126,2541.0 +1698937320000,0.9128,0.9138,0.9119,0.9128,4542.0 +1698937380000,0.9115,0.9121,0.9093,0.9118,12275.0 +1698937440000,0.9108,0.9118,0.9104,0.9111,7735.0 +1698937500000,0.911,0.911,0.909,0.909,8532.0 +1698937560000,0.9089,0.9091,0.9035,0.9049,18219.0 +1698937620000,0.9045,0.9064,0.9021,0.9056,36584.0 +1698937680000,0.9049,0.9062,0.9045,0.9045,6169.0 +1698937740000,0.9047,0.9052,0.9029,0.9044,9864.0 +1698937800000,0.9046,0.9062,0.9036,0.904,5605.0 +1698937860000,0.9037,0.9058,0.9035,0.9052,14237.0 +1698937920000,0.9053,0.9072,0.9053,0.9066,3194.0 +1698937980000,0.9068,0.9068,0.9055,0.9056,2492.0 +1698938040000,0.9056,0.9056,0.9021,0.9033,10548.0 +1698938100000,0.9029,0.9045,0.9013,0.9034,11998.0 +1698938160000,0.9035,0.9047,0.9029,0.9042,16549.0 +1698938220000,0.905,0.9058,0.9044,0.9054,3186.0 +1698938280000,0.9057,0.9059,0.9054,0.9058,1188.0 +1698938340000,0.9056,0.9056,0.9041,0.9041,3301.0 +1698938400000,0.9039,0.9048,0.9006,0.9006,14972.0 +1698938460000,0.901,0.9014,0.8945,0.901,67888.0 +1698938520000,0.9011,0.9046,0.9011,0.902,42730.0 +1698938580000,0.9016,0.9031,0.9008,0.9031,4794.0 +1698938640000,0.9034,0.9039,0.9017,0.9025,3532.0 +1698938700000,0.9019,0.9037,0.9017,0.903,4628.0 +1698938760000,0.9033,0.9049,0.9033,0.9047,4496.0 +1698938820000,0.9047,0.9049,0.9042,0.9048,2324.0 +1698938880000,0.9043,0.9043,0.9028,0.903,6121.0 +1698938940000,0.9028,0.9033,0.9014,0.9018,13043.0 +1698939000000,0.9018,0.9023,0.9006,0.9017,9934.0 +1698939060000,0.9014,0.9014,0.8977,0.8979,3812.0 +1698939120000,0.8974,0.9004,0.8972,0.8998,8112.0 +1698939180000,0.8998,0.9026,0.8995,0.9024,38708.0 +1698939240000,0.9015,0.9034,0.9009,0.9028,7286.0 +1698939300000,0.9024,0.9049,0.9021,0.9048,13232.0 +1698939360000,0.9047,0.906,0.9047,0.906,9618.0 +1698939420000,0.9056,0.9066,0.9054,0.9066,14412.0 +1698939480000,0.9068,0.9082,0.9063,0.9067,6392.0 +1698939540000,0.9065,0.9071,0.9058,0.907,13361.0 +1698939600000,0.9074,0.9074,0.9062,0.9072,5136.0 +1698939660000,0.9071,0.9078,0.9071,0.9077,6253.0 +1698939720000,0.9078,0.9089,0.9071,0.9087,7015.0 +1698939780000,0.9086,0.9098,0.9086,0.9089,6408.0 +1698939840000,0.9085,0.9099,0.9085,0.909,8460.0 +1698939900000,0.9091,0.9092,0.9077,0.9091,7102.0 +1698939960000,0.9088,0.9109,0.9088,0.9105,6576.0 +1698940020000,0.9105,0.9113,0.9097,0.9097,5311.0 +1698940080000,0.9097,0.9097,0.9085,0.9087,18349.0 +1698940140000,0.9087,0.9089,0.9078,0.9086,7763.0 +1698940200000,0.9084,0.9093,0.9084,0.9088,2436.0 +1698940260000,0.909,0.9095,0.9075,0.9075,7661.0 +1698940320000,0.908,0.908,0.9071,0.9071,3928.0 +1698940380000,0.9071,0.9071,0.9057,0.9066,7120.0 +1698940440000,0.9063,0.9075,0.9055,0.9075,3035.0 +1698940500000,0.9072,0.9072,0.9062,0.9062,2826.0 +1698940560000,0.9063,0.9063,0.905,0.9054,4956.0 +1698940620000,0.905,0.9051,0.9039,0.9048,4261.0 +1698940680000,0.9044,0.9052,0.9024,0.9033,3907.0 +1698940740000,0.9026,0.9034,0.9002,0.9006,24314.0 +1698940800000,0.9002,0.9029,0.8978,0.9029,21519.0 +1698940860000,0.9027,0.9038,0.8999,0.9007,9970.0 +1698940920000,0.8997,0.9021,0.8997,0.901,24513.0 +1698940980000,0.9005,0.9021,0.9002,0.9003,1527.0 +1698941040000,0.9007,0.9053,0.9004,0.9049,3855.0 +1698941100000,0.9048,0.905,0.9035,0.9048,5691.0 +1698941160000,0.9047,0.9073,0.904,0.9051,14606.0 +1698941220000,0.9044,0.9044,0.9019,0.9024,24862.0 +1698941280000,0.9029,0.9036,0.9019,0.9023,32187.0 +1698941340000,0.9023,0.9031,0.9012,0.9031,15671.0 +1698941400000,0.9027,0.9031,0.9014,0.9014,5380.0 +1698941460000,0.9015,0.902,0.9008,0.9013,2026.0 +1698941520000,0.9014,0.9014,0.9002,0.9005,2205.0 +1698941580000,0.901,0.901,0.8983,0.8983,13969.0 +1698941640000,0.8993,0.8994,0.8973,0.8977,56203.0 +1698941700000,0.8978,0.9005,0.8957,0.8987,184798.0 +1698941760000,0.8987,0.8987,0.8973,0.8975,19013.0 +1698941820000,0.8976,0.8984,0.8973,0.8978,13075.0 +1698941880000,0.8973,0.8977,0.8959,0.8963,9317.0 +1698941940000,0.8962,0.8964,0.8947,0.8952,7358.0 +1698942000000,0.8946,0.8953,0.8923,0.8931,13339.0 +1698942060000,0.8931,0.8941,0.8887,0.8941,48304.0 +1698942120000,0.8941,0.8953,0.892,0.8927,16491.0 +1698942180000,0.8927,0.8953,0.8924,0.8941,10223.0 +1698942240000,0.8939,0.8962,0.8939,0.8953,11715.0 +1698942300000,0.8953,0.8953,0.8937,0.8937,4067.0 +1698942360000,0.8938,0.8947,0.8918,0.8947,8396.0 +1698942420000,0.8948,0.8955,0.8914,0.8914,10506.0 +1698942480000,0.892,0.8922,0.8902,0.8919,6331.0 +1698942540000,0.8921,0.8922,0.8893,0.8899,4698.0 +1698942600000,0.89,0.8901,0.885,0.8864,61863.0 +1698942660000,0.8854,0.8897,0.8831,0.8884,72655.0 +1698942720000,0.8892,0.8927,0.8892,0.8913,23301.0 +1698942780000,0.8917,0.8958,0.8917,0.894,26548.0 +1698942840000,0.8944,0.8949,0.8859,0.8908,107544.0 +1698942900000,0.8909,0.8939,0.8899,0.8927,18101.0 +1698942960000,0.8927,0.8934,0.8922,0.8922,5539.0 +1698943020000,0.8926,0.8931,0.8916,0.8918,9809.0 +1698943080000,0.8921,0.8929,0.8913,0.8929,3276.0 +1698943140000,0.8925,0.8941,0.8919,0.8937,11839.0 +1698943200000,0.8938,0.896,0.8936,0.895,11982.0 +1698943260000,0.8946,0.8946,0.8899,0.8918,25326.0 +1698943320000,0.8907,0.8926,0.8907,0.8912,2675.0 +1698943380000,0.8911,0.8928,0.8905,0.8928,4739.0 +1698943440000,0.8923,0.8933,0.8916,0.892,4252.0 +1698943500000,0.8919,0.8941,0.8912,0.8936,9968.0 +1698943560000,0.8932,0.8946,0.8929,0.8936,3138.0 +1698943620000,0.8941,0.8948,0.8937,0.8937,518.0 +1698943680000,0.8939,0.8966,0.8931,0.8942,28019.0 +1698943740000,0.8941,0.8941,0.8934,0.8934,596.0 +1698943800000,0.8931,0.895,0.893,0.8933,3364.0 +1698943860000,0.8932,0.8945,0.8932,0.8945,765.0 +1698943920000,0.8947,0.8964,0.8947,0.8964,2213.0 +1698943980000,0.8961,0.8974,0.8961,0.8974,2752.0 +1698944040000,0.897,0.898,0.8961,0.8961,7651.0 +1698944100000,0.8962,0.8975,0.8959,0.897,2407.0 +1698944160000,0.8968,0.8976,0.8945,0.8953,9520.0 +1698944220000,0.8956,0.8968,0.895,0.8968,3086.0 +1698944280000,0.8962,0.8962,0.8956,0.8958,792.0 +1698944340000,0.8965,0.897,0.8962,0.8966,369.0 +1698944400000,0.8969,0.8969,0.8946,0.8951,6561.0 +1698944460000,0.8953,0.8964,0.8951,0.8958,3399.0 +1698944520000,0.8963,0.8981,0.896,0.8973,2935.0 +1698944580000,0.8981,0.8988,0.8964,0.8964,4177.0 +1698944640000,0.8961,0.8963,0.8956,0.8961,2729.0 +1698944700000,0.896,0.8977,0.8958,0.896,9362.0 +1698944760000,0.8961,0.8982,0.896,0.8976,20302.0 +1698944820000,0.8977,0.9001,0.8976,0.8997,12062.0 +1698944880000,0.8997,0.8998,0.8989,0.8995,5266.0 +1698944940000,0.8998,0.901,0.8998,0.8999,7566.0 +1698945000000,0.8995,0.8995,0.898,0.8985,8539.0 +1698945060000,0.8982,0.8993,0.8982,0.8993,7774.0 +1698945120000,0.8994,0.9001,0.8992,0.8993,1028.0 +1698945180000,0.8994,0.8994,0.8983,0.8983,2039.0 +1698945240000,0.899,0.899,0.8961,0.8961,7340.0 +1698945300000,0.8967,0.8967,0.8956,0.8956,2027.0 +1698945360000,0.8957,0.8959,0.8957,0.8958,1313.0 +1698945420000,0.8957,0.8963,0.8952,0.8963,4746.0 +1698945480000,0.896,0.8964,0.8952,0.8964,6520.0 +1698945540000,0.8961,0.8982,0.8961,0.8974,4746.0 +1698945600000,0.8981,0.899,0.8963,0.8982,28952.0 +1698945660000,0.8982,0.9001,0.8982,0.8991,2084.0 +1698945720000,0.8986,0.8992,0.8981,0.8983,3419.0 +1698945780000,0.8985,0.8985,0.8971,0.8973,5099.0 +1698945840000,0.8976,0.8976,0.8955,0.8959,6065.0 +1698945900000,0.8957,0.8957,0.8938,0.8941,1845.0 +1698945960000,0.8944,0.8947,0.8935,0.8937,3532.0 +1698946020000,0.8942,0.8954,0.8942,0.8951,2727.0 +1698946080000,0.8952,0.8957,0.8952,0.8957,612.0 +1698946140000,0.8959,0.8965,0.8958,0.8958,1175.0 +1698946200000,0.8959,0.8987,0.8955,0.8987,3335.0 +1698946260000,0.8988,0.8995,0.8988,0.8995,1467.0 +1698946320000,0.8991,0.8991,0.8975,0.8975,8616.0 +1698946380000,0.8975,0.8987,0.8972,0.8987,5494.0 +1698946440000,0.899,0.8995,0.898,0.8983,6881.0 +1698946500000,0.8981,0.8988,0.8981,0.8985,1854.0 +1698946560000,0.8986,0.8986,0.8978,0.8978,7442.0 +1698946620000,0.8975,0.8982,0.8975,0.8979,1359.0 +1698946680000,0.8981,0.8987,0.8976,0.898,2741.0 +1698946740000,0.8983,0.8986,0.8978,0.8978,1427.0 +1698946800000,0.8981,0.8984,0.8976,0.8978,3601.0 +1698946860000,0.8979,0.898,0.8978,0.898,652.0 +1698946920000,0.8981,0.8982,0.8978,0.8982,528.0 +1698946980000,0.8982,0.8982,0.8975,0.8975,551.0 +1698947040000,0.8979,0.8987,0.8975,0.8987,517.0 +1698947100000,0.8984,0.8994,0.898,0.8987,2754.0 +1698947160000,0.8982,0.8987,0.8978,0.8982,5028.0 +1698947220000,0.8986,0.8987,0.8976,0.8982,1138.0 +1698947280000,0.8991,0.8996,0.8984,0.8992,1953.0 +1698947340000,0.8996,0.9,0.8992,0.8992,14249.0 +1698947400000,0.8993,0.8995,0.8985,0.8986,9922.0 +1698947460000,0.8986,0.8993,0.8985,0.8988,5138.0 +1698947520000,0.8986,0.8989,0.8986,0.8987,766.0 +1698947580000,0.8988,0.8992,0.8988,0.8991,942.0 +1698947640000,0.8991,0.8998,0.8977,0.8977,32124.0 +1698947700000,0.8979,0.8985,0.8976,0.8976,6226.0 +1698947760000,0.8977,0.8977,0.8969,0.8971,2884.0 +1698947820000,0.8973,0.8975,0.8957,0.8957,23783.0 +1698947880000,0.8961,0.897,0.8958,0.897,2259.0 +1698947940000,0.8968,0.8968,0.8955,0.8955,6830.0 +1698948000000,0.8959,0.8959,0.8945,0.8951,8733.0 +1698948060000,0.8954,0.8958,0.8941,0.8941,5630.0 +1698948120000,0.8942,0.8959,0.8936,0.8936,12387.0 +1698948180000,0.894,0.8944,0.8925,0.893,2708.0 +1698948240000,0.8929,0.8931,0.8912,0.892,5421.0 +1698948300000,0.8921,0.8927,0.8907,0.8913,4154.0 +1698948360000,0.8911,0.8913,0.8907,0.8913,7329.0 +1698948420000,0.8916,0.8922,0.8916,0.892,3540.0 +1698948480000,0.8919,0.8926,0.8913,0.8917,18483.0 +1698948540000,0.8917,0.8934,0.8915,0.8934,3291.0 +1698948600000,0.8934,0.8939,0.8932,0.8932,1512.0 +1698948660000,0.8929,0.8938,0.8929,0.8936,598.0 +1698948720000,0.893,0.896,0.8929,0.896,7366.0 +1698948780000,0.8959,0.8974,0.8952,0.8974,5643.0 +1698948840000,0.8969,0.8979,0.8961,0.8968,3222.0 +1698948900000,0.8968,0.8969,0.8964,0.8969,1648.0 +1698948960000,0.897,0.897,0.8948,0.8954,1498.0 +1698949020000,0.8948,0.8948,0.8945,0.8945,1081.0 +1698949080000,0.8948,0.8948,0.8931,0.8931,552.0 +1698949140000,0.8937,0.8942,0.8936,0.8938,1255.0 +1698949200000,0.8939,0.8941,0.8925,0.8928,2187.0 +1698949260000,0.893,0.8939,0.8923,0.8935,16801.0 +1698949320000,0.8939,0.8945,0.8939,0.8942,778.0 +1698949380000,0.8941,0.8942,0.893,0.8937,4595.0 +1698949440000,0.8945,0.8951,0.8944,0.8949,2147.0 +1698949500000,0.8945,0.895,0.8945,0.8947,309.0 +1698949560000,0.8949,0.8962,0.8949,0.8961,3365.0 +1698949620000,0.8962,0.8967,0.8962,0.8964,614.0 +1698949680000,0.8965,0.8965,0.8961,0.8963,713.0 +1698949740000,0.896,0.896,0.8954,0.8954,1586.0 +1698949800000,0.8954,0.8962,0.8954,0.8958,302.0 +1698949860000,0.8958,0.8958,0.8945,0.8945,739.0 +1698949920000,0.8943,0.8964,0.8943,0.8954,9700.0 +1698949980000,0.8958,0.8961,0.8953,0.8957,1260.0 +1698950040000,0.8954,0.896,0.8954,0.8958,888.0 +1698950100000,0.8958,0.8971,0.8958,0.897,2409.0 +1698950160000,0.897,0.8975,0.897,0.8973,1626.0 +1698950220000,0.8971,0.8972,0.8968,0.897,1152.0 +1698950280000,0.8963,0.8965,0.8952,0.8952,1559.0 +1698950340000,0.8949,0.8953,0.8949,0.8952,728.0 +1698950400000,0.8952,0.8966,0.8948,0.8948,4220.0 +1698950460000,0.8947,0.8956,0.8947,0.8956,448.0 +1698950520000,0.8961,0.8961,0.895,0.895,1223.0 +1698950580000,0.8949,0.8953,0.8946,0.8953,371.0 +1698950640000,0.8959,0.8965,0.8957,0.8957,979.0 +1698950700000,0.8958,0.8963,0.895,0.8963,2143.0 +1698950760000,0.8961,0.8965,0.8953,0.8965,1694.0 +1698950820000,0.8959,0.8959,0.8949,0.8954,927.0 +1698950880000,0.8946,0.8952,0.8934,0.8934,3832.0 +1698950940000,0.8934,0.894,0.893,0.8939,826.0 +1698951000000,0.8938,0.8941,0.8934,0.8941,544.0 +1698951060000,0.8941,0.8951,0.8941,0.8949,3573.0 +1698951120000,0.8943,0.895,0.8941,0.895,518.0 +1698951180000,0.8953,0.8957,0.8953,0.8957,292.0 +1698951240000,0.8957,0.8961,0.8956,0.896,443.0 +1698951300000,0.896,0.8962,0.8958,0.8961,1116.0 +1698951360000,0.897,0.8971,0.897,0.897,270.0 +1698951420000,0.8966,0.8966,0.8959,0.8959,452.0 +1698951480000,0.8952,0.8952,0.894,0.8944,567.0 +1698951540000,0.895,0.895,0.894,0.8944,93.0 +1698951600000,0.8941,0.8941,0.8931,0.8934,1910.0 +1698951660000,0.8934,0.8945,0.8926,0.8945,7654.0 +1698951720000,0.8944,0.8964,0.8944,0.8956,3076.0 +1698951780000,0.8946,0.8952,0.8943,0.8945,1571.0 +1698951840000,0.8947,0.8957,0.8947,0.8947,1982.0 +1698951900000,0.895,0.895,0.8944,0.895,1352.0 +1698951960000,0.8952,0.8965,0.8952,0.8958,1278.0 +1698952020000,0.8953,0.8956,0.895,0.8954,1330.0 +1698952080000,0.8954,0.8958,0.8953,0.8953,705.0 +1698952140000,0.895,0.895,0.8943,0.8943,1436.0 +1698952200000,0.8944,0.8948,0.8942,0.8942,318.0 +1698952260000,0.8943,0.8948,0.8938,0.8938,152.0 +1698952320000,0.8942,0.8945,0.8942,0.8944,202.0 +1698952380000,0.8946,0.895,0.8946,0.895,310.0 +1698952440000,0.895,0.896,0.895,0.8952,649.0 +1698952500000,0.8953,0.8961,0.8946,0.8955,4042.0 +1698952560000,0.8958,0.8961,0.8955,0.8961,2702.0 +1698952620000,0.8961,0.8983,0.8957,0.8976,20044.0 +1698952680000,0.8974,0.8978,0.8974,0.8978,577.0 +1698952740000,0.8975,0.8978,0.8963,0.8966,3923.0 +1698952800000,0.8963,0.8963,0.8951,0.8955,3230.0 +1698952860000,0.8955,0.8962,0.8951,0.8956,7277.0 +1698952920000,0.896,0.8973,0.896,0.8967,6532.0 +1698952980000,0.8969,0.8974,0.8969,0.8974,2558.0 +1698953040000,0.8966,0.8971,0.8964,0.8967,773.0 +1698953100000,0.8974,0.8974,0.897,0.897,590.0 +1698953160000,0.8975,0.899,0.8975,0.8988,2325.0 +1698953220000,0.8989,0.9003,0.8988,0.8995,1401.0 +1698953280000,0.8999,0.8999,0.8991,0.8991,377.0 +1698953340000,0.8991,0.8992,0.8988,0.8989,1572.0 +1698953400000,0.8992,0.8999,0.8983,0.8983,3525.0 +1698953460000,0.8983,0.8985,0.8972,0.8985,3007.0 +1698953520000,0.8982,0.8987,0.8973,0.8976,3422.0 +1698953580000,0.8983,0.8985,0.8978,0.8983,733.0 +1698953640000,0.8985,0.8987,0.8982,0.8987,1098.0 +1698953700000,0.8985,0.8997,0.8984,0.8997,864.0 +1698953760000,0.8997,0.9,0.899,0.9,1025.0 +1698953820000,0.8996,0.9004,0.8995,0.9003,2705.0 +1698953880000,0.8997,0.9001,0.8993,0.8999,468.0 +1698953940000,0.8993,0.9001,0.8993,0.8997,111.0 +1698954000000,0.8998,0.9008,0.8997,0.9008,3744.0 +1698954060000,0.9007,0.9011,0.9005,0.9011,105.0 +1698954120000,0.9008,0.9008,0.9002,0.9006,1354.0 +1698954180000,0.9008,0.9012,0.9006,0.9008,702.0 +1698954240000,0.9006,0.9006,0.9002,0.9002,1926.0 +1698954300000,0.9006,0.9013,0.9006,0.9013,468.0 +1698954360000,0.9007,0.9012,0.9001,0.9001,4774.0 +1698954420000,0.9006,0.9013,0.9006,0.9013,2283.0 +1698954480000,0.9005,0.9013,0.9004,0.9004,718.0 +1698954540000,0.9005,0.9005,0.899,0.899,4303.0 +1698954600000,0.8988,0.8992,0.8982,0.8986,1602.0 +1698954660000,0.8986,0.9005,0.8986,0.9005,240.0 +1698954720000,0.9006,0.9015,0.9006,0.9006,1931.0 +1698954780000,0.9008,0.9012,0.9008,0.9012,130.0 +1698954840000,0.9013,0.902,0.9013,0.9018,2712.0 +1698954900000,0.9017,0.9025,0.9016,0.9022,1764.0 +1698954960000,0.902,0.9027,0.9019,0.9019,1317.0 +1698955020000,0.9022,0.9022,0.9019,0.9022,66.0 +1698955080000,0.903,0.9035,0.903,0.9032,2766.0 +1698955140000,0.9035,0.904,0.9032,0.9039,1055.0 +1698955200000,0.9041,0.9044,0.9027,0.9031,2179.0 +1698955260000,0.9035,0.9048,0.9035,0.9043,3181.0 +1698955320000,0.9039,0.9039,0.9016,0.9016,2832.0 +1698955380000,0.9018,0.9024,0.9005,0.9008,945.0 +1698955440000,0.9008,0.9014,0.9006,0.9014,1060.0 +1698955500000,0.9013,0.9019,0.9008,0.9019,7357.0 +1698955560000,0.9022,0.9024,0.9013,0.9015,2743.0 +1698955620000,0.9015,0.9022,0.9015,0.9022,5192.0 +1698955680000,0.9023,0.9038,0.9022,0.9038,4408.0 +1698955740000,0.9037,0.9053,0.9037,0.9047,15929.0 +1698955800000,0.9048,0.9051,0.9042,0.905,1372.0 +1698955860000,0.9045,0.9051,0.9042,0.9042,627.0 +1698955920000,0.9038,0.9038,0.9025,0.9025,2141.0 +1698955980000,0.9024,0.9037,0.9024,0.9037,823.0 +1698956040000,0.9036,0.9036,0.9031,0.9032,454.0 +1698956100000,0.9031,0.9041,0.9027,0.9037,12110.0 +1698956160000,0.9037,0.904,0.9034,0.9034,1047.0 +1698956220000,0.9035,0.9036,0.9025,0.9032,1534.0 +1698956280000,0.903,0.9032,0.9025,0.9027,1758.0 +1698956340000,0.9023,0.9023,0.9003,0.9004,7261.0 +1698956400000,0.9004,0.9011,0.9,0.9001,2343.0 +1698956460000,0.8999,0.901,0.8993,0.901,6435.0 +1698956520000,0.901,0.9012,0.899,0.8991,1244.0 +1698956580000,0.8991,0.8999,0.8972,0.8972,2210.0 +1698956640000,0.8969,0.8986,0.8969,0.8983,18502.0 +1698956700000,0.8984,0.8987,0.898,0.898,1395.0 +1698956760000,0.8977,0.8979,0.8962,0.8979,6830.0 +1698956820000,0.898,0.898,0.8971,0.8973,595.0 +1698956880000,0.8973,0.8983,0.8973,0.8973,1246.0 +1698956940000,0.8978,0.8983,0.8978,0.898,851.0 +1698957000000,0.8979,0.8984,0.8954,0.8956,3566.0 +1698957060000,0.8956,0.8965,0.8956,0.8964,1772.0 +1698957120000,0.8962,0.8965,0.8947,0.8965,2123.0 +1698957180000,0.896,0.896,0.8945,0.8945,7229.0 +1698957240000,0.8949,0.8953,0.8939,0.8947,1519.0 +1698957300000,0.8951,0.8954,0.8945,0.8953,8763.0 +1698957360000,0.8951,0.8957,0.895,0.8957,1045.0 +1698957420000,0.8957,0.8967,0.8957,0.8964,2207.0 +1698957480000,0.8962,0.8969,0.8962,0.8969,1394.0 +1698957540000,0.897,0.898,0.896,0.8974,19891.0 +1698957600000,0.8972,0.8978,0.8966,0.8966,3839.0 +1698957660000,0.8964,0.8983,0.896,0.8974,24078.0 +1698957720000,0.8974,0.8976,0.8967,0.8969,2916.0 +1698957780000,0.897,0.8987,0.897,0.8979,1845.0 +1698957840000,0.8978,0.898,0.8969,0.8976,7929.0 +1698957900000,0.8975,0.8986,0.8973,0.8985,13380.0 +1698957960000,0.8988,0.8988,0.8978,0.8983,1043.0 +1698958020000,0.8985,0.899,0.8981,0.8987,908.0 +1698958080000,0.8989,0.8998,0.8988,0.8994,2078.0 +1698958140000,0.8995,0.8995,0.8982,0.8982,842.0 +1698958200000,0.898,0.8982,0.8965,0.8976,4022.0 +1698958260000,0.8976,0.8979,0.8965,0.8979,23547.0 +1698958320000,0.8977,0.8984,0.8977,0.8983,839.0 +1698958380000,0.8985,0.9012,0.8985,0.9009,7372.0 +1698958440000,0.9011,0.9025,0.9006,0.9008,1530.0 +1698958500000,0.9008,0.9013,0.9008,0.9011,1253.0 +1698958560000,0.9017,0.9021,0.9017,0.9018,1902.0 +1698958620000,0.9017,0.9017,0.9007,0.9007,116.0 +1698958680000,0.9008,0.9012,0.9008,0.9012,458.0 +1698958740000,0.9008,0.9011,0.9008,0.9008,423.0 +1698958800000,0.9008,0.901,0.8999,0.9004,1788.0 +1698958860000,0.9004,0.9007,0.9,0.9007,5592.0 +1698958920000,0.9004,0.9012,0.9003,0.9009,1041.0 +1698958980000,0.9005,0.9005,0.899,0.899,4276.0 +1698959040000,0.8991,0.8991,0.8972,0.8974,2389.0 +1698959100000,0.8976,0.8995,0.8976,0.8988,9185.0 +1698959160000,0.899,0.9002,0.899,0.8998,1069.0 +1698959220000,0.8999,0.9004,0.8993,0.9004,4788.0 +1698959280000,0.8998,0.8998,0.8978,0.8978,5958.0 +1698959340000,0.8973,0.8973,0.896,0.897,2414.0 +1698959400000,0.8967,0.8981,0.8967,0.8976,3167.0 +1698959460000,0.8972,0.8977,0.8969,0.8977,615.0 +1698959520000,0.8977,0.8978,0.8977,0.8978,568.0 +1698959580000,0.8978,0.8993,0.8976,0.8992,4443.0 +1698959640000,0.8991,0.9,0.8991,0.8992,1624.0 +1698959700000,0.8993,0.8995,0.8988,0.8993,832.0 +1698959760000,0.8993,0.8995,0.8985,0.8985,1148.0 +1698959820000,0.8984,0.8992,0.8981,0.8992,302.0 +1698959880000,0.8994,0.9002,0.8994,0.8996,1501.0 +1698959940000,0.8998,0.8998,0.8998,0.8998,49.0 +1698960000000,0.8997,0.9005,0.8995,0.9002,1322.0 +1698960060000,0.9,0.9014,0.9,0.901,625.0 +1698960120000,0.9009,0.9018,0.9009,0.9014,1069.0 +1698960180000,0.9016,0.9021,0.9016,0.9018,999.0 +1698960240000,0.9011,0.9011,0.8999,0.9001,1411.0 +1698960300000,0.9,0.9003,0.8977,0.8977,4520.0 +1698960360000,0.8975,0.8975,0.8955,0.8967,4075.0 +1698960420000,0.8971,0.8982,0.8967,0.8982,1671.0 +1698960480000,0.8985,0.8988,0.8972,0.8972,928.0 +1698960540000,0.8971,0.8982,0.8971,0.8982,688.0 +1698960600000,0.8983,0.8983,0.8976,0.8979,1082.0 +1698960660000,0.8979,0.898,0.8963,0.8963,3884.0 +1698960720000,0.8968,0.8981,0.8968,0.8981,582.0 +1698960780000,0.898,0.8986,0.8979,0.8986,400.0 +1698960840000,0.8985,0.8996,0.8985,0.8996,1778.0 +1698960900000,0.8993,0.9,0.899,0.8991,2789.0 +1698960960000,0.8992,0.9,0.8992,0.9,515.0 +1698961020000,0.9001,0.9001,0.899,0.899,1448.0 +1698961080000,0.8986,0.8993,0.8986,0.8993,464.0 +1698961140000,0.8993,0.8993,0.8988,0.8989,1043.0 +1698961200000,0.8989,0.8997,0.8989,0.8991,2681.0 +1698961260000,0.899,0.8999,0.8989,0.8989,8526.0 +1698961320000,0.8988,0.899,0.8988,0.899,359.0 +1698961380000,0.899,0.899,0.899,0.899,0.0 +1698961440000,0.899,0.8993,0.899,0.8993,507.0 +1698961500000,0.8993,0.9005,0.8993,0.9003,751.0 +1698961560000,0.9003,0.9003,0.9002,0.9003,1214.0 +1698961620000,0.9003,0.9012,0.9003,0.9006,570.0 +1698961680000,0.9013,0.902,0.901,0.9018,2173.0 +1698961740000,0.9015,0.9015,0.9008,0.9011,580.0 +1698961800000,0.901,0.903,0.9008,0.9011,2529.0 +1698961860000,0.9012,0.9013,0.901,0.9012,2058.0 +1698961920000,0.9012,0.9012,0.9011,0.9011,2077.0 +1698961980000,0.9009,0.901,0.9009,0.901,56.0 +1698962040000,0.901,0.901,0.9008,0.9008,208.0 +1698962100000,0.9008,0.9014,0.9007,0.9014,3774.0 +1698962160000,0.9013,0.9013,0.8998,0.9002,4846.0 +1698962220000,0.9002,0.9008,0.9001,0.9001,1786.0 +1698962280000,0.9006,0.9012,0.8999,0.9012,4047.0 +1698962340000,0.9013,0.903,0.9013,0.9021,2284.0 +1698962400000,0.9027,0.9027,0.9023,0.9025,2137.0 +1698962460000,0.9026,0.9027,0.9014,0.9014,5659.0 +1698962520000,0.9009,0.9021,0.9009,0.9018,3072.0 +1698962580000,0.9018,0.9035,0.9018,0.9033,903.0 +1698962640000,0.9031,0.9034,0.9022,0.9022,3047.0 +1698962700000,0.9021,0.9027,0.901,0.901,873.0 +1698962760000,0.9011,0.9014,0.901,0.9014,668.0 +1698962820000,0.9013,0.9013,0.9013,0.9013,12.0 +1698962880000,0.9011,0.9011,0.9006,0.9006,499.0 +1698962940000,0.9005,0.901,0.8996,0.9001,3017.0 +1698963000000,0.8997,0.9,0.8972,0.9,12013.0 +1698963060000,0.8999,0.8999,0.8996,0.8996,37.0 +1698963120000,0.8996,0.8997,0.8994,0.8994,566.0 +1698963180000,0.8994,0.8994,0.8979,0.8979,1431.0 +1698963240000,0.8981,0.8986,0.8981,0.8985,374.0 +1698963300000,0.8985,0.8989,0.8985,0.8989,420.0 +1698963360000,0.8991,0.8998,0.8986,0.8997,2095.0 +1698963420000,0.8998,0.9006,0.8993,0.9006,1710.0 +1698963480000,0.9007,0.9013,0.9002,0.9013,893.0 +1698963540000,0.9014,0.9023,0.9012,0.9016,454.0 +1698963600000,0.9017,0.903,0.9017,0.9028,1333.0 +1698963660000,0.9026,0.9031,0.9024,0.9024,283.0 +1698963720000,0.9024,0.9025,0.9009,0.9009,2592.0 +1698963780000,0.9009,0.9014,0.9008,0.9014,238.0 +1698963840000,0.9009,0.901,0.9004,0.9008,261.0 +1698963900000,0.9008,0.9013,0.9004,0.9004,682.0 +1698963960000,0.9007,0.9009,0.9007,0.9009,578.0 +1698964020000,0.9012,0.9019,0.9012,0.9019,342.0 +1698964080000,0.902,0.903,0.9019,0.9019,17105.0 +1698964140000,0.9013,0.9013,0.9005,0.9005,4201.0 +1698964200000,0.9008,0.9014,0.9004,0.9004,1708.0 +1698964260000,0.9004,0.9008,0.9004,0.9008,1043.0 +1698964320000,0.9013,0.9015,0.9009,0.9011,474.0 +1698964380000,0.9017,0.9017,0.9016,0.9016,76.0 +1698964440000,0.9017,0.9021,0.9005,0.9005,852.0 +1698964500000,0.9007,0.902,0.9007,0.9013,470.0 +1698964560000,0.9016,0.9016,0.9007,0.9007,5922.0 +1698964620000,0.9008,0.9009,0.9001,0.9001,2454.0 +1698964680000,0.8997,0.9003,0.8995,0.9001,1613.0 +1698964740000,0.9001,0.9001,0.9001,0.9001,31.0 +1698964800000,0.8999,0.9,0.8991,0.8998,3761.0 +1698964860000,0.8998,0.8998,0.8984,0.8991,6322.0 +1698964920000,0.8988,0.8988,0.8974,0.8986,5560.0 +1698964980000,0.8988,0.8999,0.8979,0.8984,6595.0 +1698965040000,0.8987,0.8995,0.8987,0.8995,990.0 +1698965100000,0.8996,0.9016,0.8996,0.9006,8567.0 +1698965160000,0.9003,0.9006,0.8996,0.9002,7598.0 +1698965220000,0.8998,0.9005,0.8996,0.9002,2648.0 +1698965280000,0.9,0.9,0.8981,0.8986,4754.0 +1698965340000,0.8981,0.8982,0.8981,0.8982,2427.0 +1698965400000,0.8982,0.8988,0.8982,0.8988,7467.0 +1698965460000,0.8987,0.8987,0.8982,0.8982,6264.0 +1698965520000,0.8983,0.8993,0.8983,0.8992,10916.0 +1698965580000,0.8993,0.8993,0.8984,0.8984,2523.0 +1698965640000,0.8986,0.8996,0.8986,0.8991,9487.0 +1698965700000,0.8991,0.8991,0.8988,0.899,242.0 +1698965760000,0.8991,0.9005,0.8991,0.9004,1530.0 +1698965820000,0.9006,0.9016,0.9006,0.9009,633.0 +1698965880000,0.9008,0.9008,0.9008,0.9008,231.0 +1698965940000,0.9008,0.9008,0.9,0.9003,1240.0 +1698966000000,0.9003,0.9005,0.899,0.8993,11145.0 +1698966060000,0.8993,0.8994,0.897,0.8975,2008.0 +1698966120000,0.8976,0.8986,0.8976,0.8986,2052.0 +1698966180000,0.8979,0.8983,0.8978,0.8978,241.0 +1698966240000,0.8981,0.8981,0.8973,0.8973,2228.0 +1698966300000,0.8977,0.8979,0.8966,0.897,2175.0 +1698966360000,0.897,0.8982,0.897,0.8975,2508.0 +1698966420000,0.8981,0.8981,0.8972,0.8972,914.0 +1698966480000,0.8966,0.8967,0.8966,0.8966,331.0 +1698966540000,0.8967,0.897,0.8967,0.897,264.0 +1698966600000,0.897,0.897,0.8963,0.8967,1110.0 +1698966660000,0.8969,0.8969,0.8953,0.8953,378.0 +1698966720000,0.8952,0.8952,0.894,0.8951,2453.0 +1698966780000,0.8954,0.8968,0.8954,0.896,3131.0 +1698966840000,0.8962,0.8962,0.8959,0.8959,134.0 +1698966900000,0.8964,0.8965,0.8955,0.896,2758.0 +1698966960000,0.8963,0.8976,0.8963,0.8973,9447.0 +1698967020000,0.8976,0.8993,0.8976,0.8987,12754.0 +1698967080000,0.899,0.8996,0.8989,0.8989,992.0 +1698967140000,0.8991,0.8991,0.8985,0.8989,446.0 +1698967200000,0.8987,0.8987,0.898,0.8985,2241.0 +1698967260000,0.8987,0.899,0.8985,0.899,213.0 +1698967320000,0.8989,0.8989,0.8983,0.8987,513.0 +1698967380000,0.8988,0.8995,0.8988,0.8994,3274.0 +1698967440000,0.899,0.8996,0.8989,0.8989,2887.0 +1698967500000,0.8991,0.8992,0.8989,0.8992,283.0 +1698967560000,0.8992,0.8992,0.8992,0.8992,67.0 +1698967620000,0.8994,0.8999,0.8991,0.8991,4383.0 +1698967680000,0.8994,0.8994,0.8993,0.8994,2191.0 +1698967740000,0.8994,0.8994,0.8994,0.8994,0.0 +1698967800000,0.8995,0.9002,0.8995,0.8999,854.0 +1698967860000,0.8999,0.9009,0.8997,0.8997,2900.0 +1698967920000,0.8995,0.8995,0.8983,0.8983,13085.0 +1698967980000,0.8985,0.8987,0.8982,0.8982,1902.0 +1698968040000,0.8982,0.8982,0.8974,0.8974,3798.0 +1698968100000,0.8973,0.8973,0.8946,0.8946,1887.0 +1698968160000,0.8944,0.8966,0.8933,0.8961,7326.0 +1698968220000,0.8959,0.8967,0.8959,0.8967,659.0 +1698968280000,0.8965,0.897,0.8957,0.897,3586.0 +1698968340000,0.8967,0.8981,0.8967,0.898,2737.0 +1698968400000,0.8974,0.8982,0.897,0.8981,3211.0 +1698968460000,0.8982,0.8992,0.8982,0.8992,1049.0 +1698968520000,0.8987,0.8987,0.8987,0.8987,311.0 +1698968580000,0.8987,0.8987,0.8987,0.8987,1.0 +1698968640000,0.8987,0.8987,0.8987,0.8987,674.0 +1698968700000,0.8995,0.8996,0.8981,0.8986,4419.0 +1698968760000,0.8989,0.8993,0.8987,0.8993,3313.0 +1698968820000,0.8993,0.901,0.8992,0.901,5602.0 +1698968880000,0.901,0.9034,0.901,0.9029,8184.0 +1698968940000,0.9028,0.9039,0.9021,0.9021,5210.0 +1698969000000,0.9018,0.9023,0.9012,0.902,698.0 +1698969060000,0.9018,0.9018,0.9002,0.901,1976.0 +1698969120000,0.9006,0.9019,0.9006,0.9019,1853.0 +1698969180000,0.9013,0.9016,0.9011,0.9016,1665.0 +1698969240000,0.9011,0.9011,0.9006,0.9008,420.0 +1698969300000,0.9007,0.9007,0.8996,0.9003,907.0 +1698969360000,0.9006,0.9015,0.9006,0.9012,3799.0 +1698969420000,0.9012,0.9012,0.901,0.901,230.0 +1698969480000,0.9006,0.9011,0.9006,0.9008,82.0 +1698969540000,0.9008,0.9011,0.9008,0.9011,1014.0 +1698969600000,0.9012,0.9019,0.9006,0.9014,2470.0 +1698969660000,0.9013,0.9018,0.899,0.899,14450.0 +1698969720000,0.8991,0.9003,0.8986,0.9003,3114.0 +1698969780000,0.9004,0.9011,0.8996,0.8996,3498.0 +1698969840000,0.9001,0.9002,0.8987,0.8987,4299.0 +1698969900000,0.8989,0.899,0.8982,0.8987,3801.0 +1698969960000,0.8985,0.8985,0.8963,0.8968,3848.0 +1698970020000,0.8965,0.8996,0.8961,0.8996,12313.0 +1698970080000,0.8994,0.8998,0.8977,0.8977,5079.0 +1698970140000,0.8981,0.8989,0.8981,0.8983,822.0 +1698970200000,0.8984,0.8995,0.8984,0.8991,4835.0 +1698970260000,0.8992,0.8995,0.8983,0.8995,5024.0 +1698970320000,0.8995,0.9011,0.8995,0.9011,19532.0 +1698970380000,0.9004,0.9007,0.8997,0.8997,1828.0 +1698970440000,0.8998,0.9005,0.8988,0.899,5298.0 +1698970500000,0.8988,0.8996,0.8975,0.8975,2086.0 +1698970560000,0.8974,0.8981,0.8963,0.8981,5969.0 +1698970620000,0.8981,0.8981,0.8963,0.8967,3622.0 +1698970680000,0.8959,0.8967,0.8951,0.8964,6042.0 +1698970740000,0.8966,0.8971,0.8954,0.8971,4517.0 +1698970800000,0.8973,0.8979,0.895,0.8964,15503.0 +1698970860000,0.8962,0.8963,0.8956,0.8963,1106.0 +1698970920000,0.8958,0.8958,0.8951,0.8954,1703.0 +1698970980000,0.895,0.8959,0.8943,0.8956,15548.0 +1698971040000,0.8956,0.8956,0.8946,0.8948,3772.0 +1698971100000,0.8946,0.8946,0.8935,0.8942,2978.0 +1698971160000,0.8942,0.8942,0.8907,0.8917,17459.0 +1698971220000,0.8918,0.8928,0.8907,0.8928,4005.0 +1698971280000,0.8924,0.8926,0.8921,0.8922,3832.0 +1698971340000,0.8923,0.8923,0.8912,0.8914,3802.0 +1698971400000,0.8913,0.8933,0.8911,0.8924,4793.0 +1698971460000,0.8922,0.8924,0.8914,0.8918,1635.0 +1698971520000,0.8918,0.8927,0.8917,0.8923,2497.0 +1698971580000,0.8922,0.8923,0.8913,0.8918,541.0 +1698971640000,0.8914,0.8914,0.8896,0.89,4773.0 +1698971700000,0.8899,0.8916,0.8898,0.89,6202.0 +1698971760000,0.8904,0.8905,0.8886,0.8902,4772.0 +1698971820000,0.8902,0.8908,0.8901,0.8901,1993.0 +1698971880000,0.89,0.8905,0.8894,0.8903,3570.0 +1698971940000,0.8903,0.8932,0.8903,0.8928,1433.0 +1698972000000,0.8929,0.8929,0.8916,0.8927,16634.0 +1698972060000,0.8926,0.894,0.8926,0.8931,13598.0 +1698972120000,0.8925,0.8927,0.8908,0.8908,11707.0 +1698972180000,0.8909,0.8911,0.8908,0.8908,500.0 +1698972240000,0.8915,0.8923,0.8913,0.8913,1749.0 +1698972300000,0.891,0.8924,0.8907,0.8924,797.0 +1698972360000,0.8926,0.8928,0.8903,0.8906,7625.0 +1698972420000,0.8907,0.8907,0.8899,0.89,6243.0 +1698972480000,0.8899,0.8899,0.8883,0.8887,6512.0 +1698972540000,0.8881,0.8882,0.8864,0.8876,3732.0 +1698972600000,0.8877,0.8889,0.8875,0.8881,1603.0 +1698972660000,0.8876,0.8876,0.8853,0.8863,6147.0 +1698972720000,0.8862,0.8865,0.8845,0.8862,9895.0 +1698972780000,0.886,0.8867,0.8816,0.8832,16769.0 +1698972840000,0.8835,0.8855,0.8833,0.8848,20973.0 +1698972900000,0.8854,0.8871,0.8835,0.8843,7179.0 +1698972960000,0.8846,0.8867,0.8827,0.8835,8598.0 +1698973020000,0.8836,0.8858,0.88,0.8858,23801.0 +1698973080000,0.8857,0.8869,0.8853,0.8853,3402.0 +1698973140000,0.8858,0.887,0.8858,0.8865,3048.0 +1698973200000,0.8866,0.8877,0.8858,0.8871,5503.0 +1698973260000,0.8869,0.8873,0.8848,0.8855,1611.0 +1698973320000,0.8854,0.8859,0.8845,0.8854,1158.0 +1698973380000,0.8852,0.8866,0.884,0.8864,4072.0 +1698973440000,0.8866,0.887,0.8839,0.8842,6443.0 +1698973500000,0.8838,0.8851,0.8825,0.8849,5616.0 +1698973560000,0.8853,0.8863,0.885,0.885,3870.0 +1698973620000,0.8855,0.8873,0.8855,0.8873,7575.0 +1698973680000,0.8872,0.8872,0.886,0.8866,2509.0 +1698973740000,0.8865,0.8868,0.886,0.886,6462.0 +1698973800000,0.8857,0.8875,0.8857,0.8875,5035.0 +1698973860000,0.8874,0.8874,0.8838,0.8845,2907.0 +1698973920000,0.8844,0.8852,0.8843,0.8848,1248.0 +1698973980000,0.8847,0.8855,0.8847,0.8849,647.0 +1698974040000,0.8847,0.8851,0.8829,0.8829,2866.0 +1698974100000,0.8828,0.884,0.881,0.8811,4917.0 +1698974160000,0.8809,0.8818,0.8798,0.8798,13523.0 +1698974220000,0.8801,0.8818,0.8798,0.8818,4768.0 +1698974280000,0.8816,0.8819,0.8706,0.8768,89441.0 +1698974340000,0.8759,0.879,0.8745,0.8768,44355.0 +1698974400000,0.8773,0.8805,0.8773,0.88,15730.0 +1698974460000,0.8799,0.8799,0.8665,0.8758,230080.0 +1698974520000,0.876,0.8784,0.876,0.8777,36214.0 +1698974580000,0.8782,0.8801,0.8776,0.88,13822.0 +1698974640000,0.8791,0.8801,0.8788,0.8788,11905.0 +1698974700000,0.8795,0.8798,0.8788,0.8797,15654.0 +1698974760000,0.8795,0.882,0.8789,0.8809,34662.0 +1698974820000,0.8808,0.8816,0.8805,0.8816,13585.0 +1698974880000,0.8816,0.8826,0.8813,0.8817,9233.0 +1698974940000,0.8812,0.8834,0.8811,0.8828,4749.0 +1698975000000,0.883,0.8857,0.883,0.8857,1884.0 +1698975060000,0.8858,0.8867,0.8858,0.8867,7749.0 +1698975120000,0.8868,0.8875,0.8866,0.8869,1876.0 +1698975180000,0.887,0.8883,0.8869,0.8882,4756.0 +1698975240000,0.8884,0.8891,0.888,0.8885,9133.0 +1698975300000,0.8889,0.8894,0.8858,0.8861,13280.0 +1698975360000,0.8859,0.8859,0.8837,0.8841,4906.0 +1698975420000,0.8834,0.8859,0.8826,0.8843,15688.0 +1698975480000,0.8842,0.8867,0.8825,0.8867,33914.0 +1698975540000,0.8855,0.8855,0.883,0.8839,13982.0 +1698975600000,0.8837,0.8841,0.8816,0.8821,6987.0 +1698975660000,0.8819,0.8831,0.8814,0.883,5026.0 +1698975720000,0.8826,0.8835,0.8819,0.8833,6139.0 +1698975780000,0.8834,0.8837,0.8829,0.8829,3443.0 +1698975840000,0.8832,0.8839,0.883,0.8833,3572.0 +1698975900000,0.8832,0.8845,0.8823,0.8834,7280.0 +1698975960000,0.8827,0.883,0.8812,0.8812,4201.0 +1698976020000,0.8819,0.8826,0.8814,0.8823,1618.0 +1698976080000,0.8823,0.8833,0.8811,0.8827,14313.0 +1698976140000,0.8827,0.8831,0.8817,0.8823,2889.0 +1698976200000,0.8823,0.8835,0.8821,0.8826,3913.0 +1698976260000,0.8827,0.8827,0.8811,0.8818,857.0 +1698976320000,0.8812,0.8812,0.8739,0.877,49166.0 +1698976380000,0.8771,0.8804,0.8767,0.8803,21071.0 +1698976440000,0.8799,0.8816,0.8799,0.8805,4547.0 +1698976500000,0.8815,0.8817,0.8805,0.8814,2390.0 +1698976560000,0.8806,0.8834,0.8806,0.8825,3648.0 +1698976620000,0.8826,0.8826,0.8814,0.8823,3877.0 +1698976680000,0.8823,0.8843,0.8823,0.8839,5836.0 +1698976740000,0.8833,0.8838,0.8821,0.8831,8406.0 +1698976800000,0.8828,0.8828,0.8804,0.8816,9888.0 +1698976860000,0.881,0.8825,0.8806,0.8821,7662.0 +1698976920000,0.8823,0.8839,0.8823,0.8839,4939.0 +1698976980000,0.8836,0.8862,0.8836,0.8854,3210.0 +1698977040000,0.8859,0.8866,0.8857,0.8861,2856.0 +1698977100000,0.8867,0.8881,0.8858,0.886,4740.0 +1698977160000,0.8859,0.8865,0.8849,0.8849,10483.0 +1698977220000,0.8848,0.8854,0.8841,0.8845,1228.0 +1698977280000,0.8841,0.8848,0.8832,0.8832,4396.0 +1698977340000,0.8839,0.886,0.8839,0.886,6272.0 +1698977400000,0.8863,0.8871,0.8851,0.8855,6983.0 +1698977460000,0.8852,0.886,0.8852,0.886,820.0 +1698977520000,0.886,0.886,0.8853,0.8857,2552.0 +1698977580000,0.8857,0.8865,0.8852,0.8858,889.0 +1698977640000,0.8866,0.887,0.8858,0.8869,1465.0 +1698977700000,0.8871,0.8876,0.8857,0.886,3971.0 +1698977760000,0.8859,0.8876,0.8856,0.8874,5339.0 +1698977820000,0.8874,0.888,0.8859,0.8868,2754.0 +1698977880000,0.8864,0.8868,0.8857,0.8863,1091.0 +1698977940000,0.8866,0.8876,0.8863,0.8875,570.0 +1698978000000,0.8874,0.8881,0.8866,0.8881,1718.0 +1698978060000,0.8879,0.8887,0.8875,0.8876,2405.0 +1698978120000,0.8882,0.8888,0.888,0.888,2696.0 +1698978180000,0.8885,0.8892,0.8885,0.8891,303.0 +1698978240000,0.8892,0.8893,0.8888,0.8893,1248.0 +1698978300000,0.8893,0.8902,0.8893,0.8899,2235.0 +1698978360000,0.8899,0.89,0.8892,0.8892,4729.0 +1698978420000,0.8894,0.8913,0.8894,0.8913,4431.0 +1698978480000,0.8909,0.8909,0.8904,0.8909,1428.0 +1698978540000,0.8907,0.8918,0.8907,0.8914,2298.0 +1698978600000,0.8914,0.8925,0.8908,0.8908,4812.0 +1698978660000,0.8908,0.893,0.8907,0.893,9173.0 +1698978720000,0.8929,0.893,0.8911,0.8919,6245.0 +1698978780000,0.8915,0.892,0.8914,0.8919,1760.0 +1698978840000,0.8921,0.8921,0.8908,0.8912,6388.0 +1698978900000,0.8911,0.8918,0.8892,0.8897,8590.0 +1698978960000,0.8894,0.8896,0.889,0.889,2303.0 +1698979020000,0.8891,0.8898,0.889,0.889,2300.0 +1698979080000,0.8892,0.8892,0.8891,0.8892,617.0 +1698979140000,0.8895,0.8911,0.8895,0.8911,5497.0 +1698979200000,0.8911,0.8915,0.89,0.8902,4513.0 +1698979260000,0.8903,0.8919,0.8903,0.8907,3228.0 +1698979320000,0.8905,0.8915,0.8904,0.8915,1370.0 +1698979380000,0.8916,0.8919,0.891,0.8917,5447.0 +1698979440000,0.8913,0.8916,0.8907,0.8907,5753.0 +1698979500000,0.8916,0.8916,0.891,0.8911,1579.0 +1698979560000,0.8913,0.8918,0.8909,0.8918,3409.0 +1698979620000,0.892,0.8931,0.892,0.8927,3207.0 +1698979680000,0.8924,0.8925,0.8908,0.8919,7500.0 +1698979740000,0.8924,0.8924,0.8916,0.8923,4446.0 +1698979800000,0.8925,0.893,0.8917,0.8918,5918.0 +1698979860000,0.8924,0.8927,0.8916,0.8916,2505.0 +1698979920000,0.8919,0.8926,0.8919,0.8926,1310.0 +1698979980000,0.8924,0.8933,0.8924,0.8933,3728.0 +1698980040000,0.8928,0.8933,0.892,0.8922,987.0 +1698980100000,0.8923,0.8929,0.892,0.892,1328.0 +1698980160000,0.8925,0.8925,0.8922,0.8922,611.0 +1698980220000,0.8922,0.8927,0.8922,0.8927,1152.0 +1698980280000,0.8931,0.8931,0.8927,0.8927,187.0 +1698980340000,0.8927,0.8935,0.8925,0.8935,1093.0 +1698980400000,0.893,0.8935,0.8921,0.8932,6475.0 +1698980460000,0.893,0.8938,0.8917,0.8917,12065.0 +1698980520000,0.8923,0.8929,0.892,0.8922,1261.0 +1698980580000,0.8922,0.8925,0.8919,0.8921,773.0 +1698980640000,0.8916,0.8916,0.8901,0.8903,3542.0 +1698980700000,0.8904,0.8907,0.8887,0.889,3969.0 +1698980760000,0.8892,0.8909,0.8892,0.8909,3607.0 +1698980820000,0.8908,0.8917,0.8907,0.8911,1947.0 +1698980880000,0.8909,0.8918,0.8906,0.8914,2626.0 +1698980940000,0.8918,0.8918,0.8902,0.891,2018.0 +1698981000000,0.8908,0.8909,0.8906,0.8909,270.0 +1698981060000,0.8907,0.891,0.8907,0.891,478.0 +1698981120000,0.891,0.891,0.8901,0.8901,1234.0 +1698981180000,0.8898,0.89,0.8888,0.8895,2590.0 +1698981240000,0.8895,0.8902,0.8894,0.8895,1229.0 +1698981300000,0.8896,0.8897,0.8894,0.8897,619.0 +1698981360000,0.8896,0.8896,0.8896,0.8896,480.0 +1698981420000,0.8897,0.8903,0.8895,0.8895,1316.0 +1698981480000,0.8899,0.8899,0.8893,0.8896,730.0 +1698981540000,0.8898,0.8907,0.8898,0.8907,6412.0 +1698981600000,0.8903,0.8918,0.8901,0.8912,6670.0 +1698981660000,0.8914,0.8923,0.8914,0.8923,2439.0 +1698981720000,0.892,0.8924,0.8919,0.8924,690.0 +1698981780000,0.8921,0.8921,0.8911,0.8911,6047.0 +1698981840000,0.891,0.891,0.8892,0.8892,5164.0 +1698981900000,0.8898,0.892,0.8898,0.892,8878.0 +1698981960000,0.8918,0.8918,0.8907,0.8907,1902.0 +1698982020000,0.8902,0.8902,0.89,0.8902,1598.0 +1698982080000,0.8905,0.8905,0.8898,0.8898,534.0 +1698982140000,0.89,0.8907,0.89,0.8907,854.0 +1698982200000,0.8908,0.8913,0.8906,0.8908,933.0 +1698982260000,0.8905,0.8909,0.8905,0.8907,368.0 +1698982320000,0.8913,0.8917,0.8909,0.8915,970.0 +1698982380000,0.892,0.892,0.8913,0.8913,1521.0 +1698982440000,0.8912,0.8919,0.891,0.8914,2250.0 +1698982500000,0.8916,0.8927,0.8914,0.8924,1913.0 +1698982560000,0.8923,0.8932,0.8923,0.8923,1796.0 +1698982620000,0.8921,0.8921,0.8921,0.8921,113.0 +1698982680000,0.8922,0.8922,0.8915,0.8915,1094.0 +1698982740000,0.8918,0.8927,0.8918,0.8926,946.0 +1698982800000,0.8925,0.8934,0.8919,0.8934,1793.0 +1698982860000,0.8934,0.8935,0.8927,0.8927,3248.0 +1698982920000,0.8927,0.8929,0.8917,0.8928,2449.0 +1698982980000,0.8928,0.8932,0.8925,0.8932,1364.0 +1698983040000,0.8927,0.8936,0.8927,0.8936,846.0 +1698983100000,0.8936,0.8944,0.8935,0.8935,1381.0 +1698983160000,0.8938,0.8944,0.8938,0.8944,713.0 +1698983220000,0.8941,0.8941,0.8931,0.894,1784.0 +1698983280000,0.8933,0.8934,0.8931,0.8931,444.0 +1698983340000,0.8932,0.8942,0.893,0.8938,4897.0 +1698983400000,0.8937,0.8942,0.8937,0.8942,769.0 +1698983460000,0.8945,0.895,0.8945,0.895,383.0 +1698983520000,0.8949,0.8956,0.8949,0.8956,2069.0 +1698983580000,0.8955,0.896,0.8951,0.8957,1015.0 +1698983640000,0.8956,0.8956,0.8951,0.8951,3753.0 +1698983700000,0.895,0.8957,0.8949,0.8957,3132.0 +1698983760000,0.8954,0.8955,0.8951,0.8951,226.0 +1698983820000,0.8951,0.8952,0.8947,0.8952,2540.0 +1698983880000,0.8952,0.8955,0.895,0.8952,563.0 +1698983940000,0.8954,0.8954,0.8934,0.8936,2723.0 +1698984000000,0.894,0.8944,0.893,0.8944,4612.0 +1698984060000,0.8946,0.8954,0.8946,0.8954,2115.0 +1698984120000,0.8948,0.8954,0.8947,0.8954,422.0 +1698984180000,0.8953,0.8955,0.8953,0.8955,175.0 +1698984240000,0.8954,0.8954,0.8953,0.8953,1043.0 +1698984300000,0.8951,0.8957,0.8939,0.8939,3138.0 +1698984360000,0.8937,0.8946,0.8937,0.8941,2200.0 +1698984420000,0.8938,0.8942,0.8934,0.8934,3210.0 +1698984480000,0.893,0.8931,0.893,0.8931,321.0 +1698984540000,0.893,0.8946,0.893,0.8946,2159.0 +1698984600000,0.8943,0.8944,0.8929,0.8944,3396.0 +1698984660000,0.8945,0.8952,0.8943,0.8952,1662.0 +1698984720000,0.8952,0.896,0.8952,0.8959,68.0 +1698984780000,0.896,0.896,0.8945,0.8947,2654.0 +1698984840000,0.8953,0.8953,0.8951,0.8951,229.0 +1698984900000,0.8948,0.8956,0.8948,0.8956,1504.0 +1698984960000,0.8959,0.8959,0.895,0.8954,1730.0 +1698985020000,0.8954,0.8954,0.8951,0.8951,364.0 +1698985080000,0.8951,0.8958,0.895,0.895,5498.0 +1698985140000,0.8951,0.8951,0.8936,0.8939,13767.0 +1698985200000,0.8943,0.8943,0.892,0.8927,8152.0 +1698985260000,0.8929,0.8936,0.8929,0.8936,514.0 +1698985320000,0.8939,0.8947,0.8939,0.8947,1151.0 +1698985380000,0.8947,0.895,0.8943,0.8947,968.0 +1698985440000,0.8947,0.8947,0.894,0.8947,6894.0 +1698985500000,0.8946,0.8949,0.894,0.8947,426.0 +1698985560000,0.8947,0.8953,0.8947,0.895,2147.0 +1698985620000,0.8954,0.8958,0.8954,0.8958,602.0 +1698985680000,0.8956,0.8961,0.8956,0.8959,4556.0 +1698985740000,0.8957,0.8959,0.8948,0.8957,7098.0 +1698985800000,0.8957,0.8957,0.8947,0.8947,4343.0 +1698985860000,0.8943,0.8954,0.894,0.8954,2078.0 +1698985920000,0.8954,0.8954,0.8946,0.8946,923.0 +1698985980000,0.8949,0.8949,0.8943,0.8943,223.0 +1698986040000,0.8945,0.8945,0.8939,0.8939,833.0 +1698986100000,0.8938,0.8941,0.8924,0.8933,6771.0 +1698986160000,0.8934,0.8941,0.8934,0.8936,2594.0 +1698986220000,0.8942,0.8949,0.8942,0.8948,3739.0 +1698986280000,0.8948,0.8957,0.8943,0.895,5815.0 +1698986340000,0.8949,0.8949,0.8941,0.8941,946.0 +1698986400000,0.8941,0.8941,0.892,0.8939,16718.0 +1698986460000,0.894,0.894,0.8934,0.8934,2164.0 +1698986520000,0.8934,0.8937,0.8927,0.8927,604.0 +1698986580000,0.8928,0.8928,0.8928,0.8928,212.0 +1698986640000,0.8926,0.8926,0.8916,0.8916,688.0 +1698986700000,0.892,0.8928,0.8901,0.8912,5122.0 +1698986760000,0.8912,0.8912,0.8883,0.8894,10000.0 +1698986820000,0.8894,0.8902,0.8873,0.8897,8322.0 +1698986880000,0.8899,0.8899,0.8878,0.8885,7994.0 +1698986940000,0.888,0.8908,0.8879,0.8908,9858.0 +1698987000000,0.8907,0.8932,0.8905,0.8932,4186.0 +1698987060000,0.893,0.893,0.8914,0.8923,8468.0 +1698987120000,0.8921,0.8941,0.8921,0.8941,4830.0 +1698987180000,0.8945,0.8945,0.8913,0.892,5618.0 +1698987240000,0.8924,0.8924,0.8915,0.892,1504.0 +1698987300000,0.8921,0.8921,0.8901,0.8911,2826.0 +1698987360000,0.8913,0.8927,0.891,0.8911,4815.0 +1698987420000,0.8913,0.8919,0.891,0.8919,2190.0 +1698987480000,0.8922,0.8928,0.8914,0.8918,3429.0 +1698987540000,0.8929,0.8936,0.8929,0.8935,735.0 +1698987600000,0.8936,0.8952,0.8934,0.8952,4088.0 +1698987660000,0.8951,0.8959,0.8951,0.8958,1471.0 +1698987720000,0.8955,0.8963,0.8953,0.8953,6043.0 +1698987780000,0.8953,0.8955,0.8945,0.8949,5061.0 +1698987840000,0.8952,0.8952,0.893,0.8933,13800.0 +1698987900000,0.8931,0.8932,0.8903,0.8904,3734.0 +1698987960000,0.8901,0.8925,0.8899,0.8922,12323.0 +1698988020000,0.8922,0.8926,0.8918,0.8925,2094.0 +1698988080000,0.8927,0.8939,0.8927,0.8935,840.0 +1698988140000,0.8931,0.8932,0.8892,0.8921,47900.0 +1698988200000,0.8917,0.8931,0.8892,0.8917,48194.0 +1698988260000,0.8919,0.8919,0.8903,0.8904,5350.0 +1698988320000,0.8904,0.8905,0.8895,0.89,1901.0 +1698988380000,0.89,0.8905,0.8896,0.8896,1292.0 +1698988440000,0.8896,0.8897,0.8885,0.889,2314.0 +1698988500000,0.8893,0.8899,0.8881,0.8881,2976.0 +1698988560000,0.8882,0.8895,0.8882,0.8895,1074.0 +1698988620000,0.8892,0.8899,0.8892,0.8896,725.0 +1698988680000,0.89,0.8903,0.89,0.8902,1520.0 +1698988740000,0.8902,0.8903,0.8894,0.8894,5891.0 +1698988800000,0.8898,0.8898,0.8885,0.8886,4181.0 +1698988860000,0.8884,0.8886,0.8875,0.8879,9716.0 +1698988920000,0.888,0.8886,0.888,0.8882,9331.0 +1698988980000,0.8885,0.8885,0.8881,0.8883,3341.0 +1698989040000,0.8885,0.889,0.8884,0.8884,6405.0 +1698989100000,0.8885,0.8885,0.8864,0.8874,12941.0 +1698989160000,0.887,0.8883,0.887,0.8879,4421.0 +1698989220000,0.8883,0.889,0.8881,0.8881,4094.0 +1698989280000,0.889,0.8899,0.8883,0.8899,2752.0 +1698989340000,0.8897,0.8899,0.8889,0.8892,6809.0 +1698989400000,0.8899,0.8914,0.8896,0.8913,1572.0 +1698989460000,0.8913,0.8915,0.8909,0.891,3496.0 +1698989520000,0.8912,0.892,0.8912,0.8919,6058.0 +1698989580000,0.8918,0.8921,0.8918,0.8921,49.0 +1698989640000,0.8918,0.8925,0.8918,0.892,1997.0 +1698989700000,0.8919,0.893,0.8914,0.8922,19491.0 +1698989760000,0.8922,0.8922,0.8907,0.8907,4302.0 +1698989820000,0.8909,0.8922,0.8904,0.8922,4804.0 +1698989880000,0.8922,0.8927,0.892,0.8927,1777.0 +1698989940000,0.8927,0.893,0.8926,0.8929,1016.0 +1698990000000,0.8929,0.8935,0.8929,0.893,3714.0 +1698990060000,0.8926,0.8926,0.8917,0.8919,1001.0 +1698990120000,0.8925,0.8935,0.8916,0.8918,7658.0 +1698990180000,0.8914,0.8914,0.8901,0.8905,2789.0 +1698990240000,0.8905,0.8931,0.8905,0.8931,2935.0 +1698990300000,0.8935,0.8935,0.8923,0.8926,2658.0 +1698990360000,0.8924,0.8931,0.8922,0.8925,927.0 +1698990420000,0.8925,0.8934,0.8921,0.8928,1173.0 +1698990480000,0.8933,0.8938,0.8928,0.8932,1283.0 +1698990540000,0.8939,0.8951,0.8937,0.8951,3518.0 +1698990600000,0.8951,0.8962,0.8949,0.8958,552.0 +1698990660000,0.896,0.8967,0.896,0.8964,8596.0 +1698990720000,0.8964,0.898,0.8964,0.898,2778.0 +1698990780000,0.8974,0.8977,0.897,0.8971,3871.0 +1698990840000,0.8974,0.8995,0.8974,0.8995,18325.0 +1698990900000,0.8991,0.8999,0.898,0.8999,29055.0 +1698990960000,0.8993,0.901,0.8992,0.901,10248.0 +1698991020000,0.901,0.9011,0.9,0.9007,8798.0 +1698991080000,0.9005,0.9025,0.9005,0.9025,18801.0 +1698991140000,0.9025,0.9033,0.9021,0.9024,12445.0 +1698991200000,0.9025,0.9041,0.9024,0.9041,16498.0 +1698991260000,0.9042,0.9062,0.9042,0.9054,17800.0 +1698991320000,0.9055,0.9055,0.9041,0.9044,5487.0 +1698991380000,0.9044,0.9061,0.9044,0.9054,7370.0 +1698991440000,0.9055,0.9055,0.9053,0.9053,1501.0 +1698991500000,0.9052,0.9056,0.9045,0.9054,7669.0 +1698991560000,0.906,0.9067,0.906,0.9066,5459.0 +1698991620000,0.9064,0.9072,0.9064,0.9069,3336.0 +1698991680000,0.9068,0.9081,0.9068,0.9081,12160.0 +1698991740000,0.908,0.908,0.9064,0.9064,11643.0 +1698991800000,0.9067,0.9069,0.9059,0.9059,4909.0 +1698991860000,0.9061,0.908,0.906,0.9079,7823.0 +1698991920000,0.9079,0.9079,0.9075,0.9077,8393.0 +1698991980000,0.9077,0.9077,0.9073,0.9073,5384.0 +1698992040000,0.9071,0.9072,0.9058,0.9058,7179.0 +1698992100000,0.9056,0.9074,0.9039,0.9039,23418.0 +1698992160000,0.904,0.9042,0.9032,0.9037,5272.0 +1698992220000,0.9039,0.9045,0.9031,0.9032,2217.0 +1698992280000,0.9032,0.9039,0.902,0.9032,18602.0 +1698992340000,0.9035,0.9035,0.9021,0.9025,5959.0 +1698992400000,0.9023,0.9033,0.9023,0.9025,9124.0 +1698992460000,0.9025,0.9054,0.9025,0.9049,6063.0 +1698992520000,0.9053,0.9071,0.9053,0.9071,2732.0 +1698992580000,0.9071,0.9084,0.9071,0.9078,2654.0 +1698992640000,0.9075,0.9075,0.9057,0.9059,4467.0 +1698992700000,0.9061,0.9083,0.9061,0.9078,17763.0 +1698992760000,0.9077,0.9087,0.9076,0.9087,4528.0 +1698992820000,0.9087,0.91,0.9087,0.9099,5676.0 +1698992880000,0.9094,0.9094,0.9091,0.9091,33.0 +1698992940000,0.9089,0.909,0.9081,0.9081,568.0 +1698993000000,0.9081,0.9095,0.907,0.907,9851.0 +1698993060000,0.9075,0.9087,0.9075,0.9087,4521.0 +1698993120000,0.9082,0.9082,0.9064,0.9064,4437.0 +1698993180000,0.9064,0.9071,0.9046,0.9055,10557.0 +1698993240000,0.9053,0.9053,0.9036,0.904,6111.0 +1698993300000,0.9042,0.9053,0.9039,0.9052,2249.0 +1698993360000,0.9048,0.9052,0.9029,0.9029,4037.0 +1698993420000,0.9029,0.9046,0.9029,0.9046,10335.0 +1698993480000,0.9045,0.905,0.9035,0.9035,9428.0 +1698993540000,0.9035,0.904,0.9034,0.904,2474.0 +1698993600000,0.9043,0.905,0.9037,0.905,3931.0 +1698993660000,0.9049,0.9049,0.9039,0.9039,4887.0 +1698993720000,0.9043,0.9043,0.904,0.9042,2269.0 +1698993780000,0.9046,0.905,0.9042,0.9049,711.0 +1698993840000,0.9049,0.905,0.9039,0.9043,3684.0 +1698993900000,0.9043,0.9043,0.9034,0.9034,621.0 +1698993960000,0.9033,0.9033,0.9009,0.9014,6564.0 +1698994020000,0.9017,0.9029,0.9014,0.9016,11175.0 +1698994080000,0.9021,0.9027,0.9021,0.9022,537.0 +1698994140000,0.9023,0.9029,0.9023,0.9026,1563.0 +1698994200000,0.9028,0.9034,0.9011,0.9012,4960.0 +1698994260000,0.901,0.9011,0.9002,0.9008,3903.0 +1698994320000,0.9012,0.9022,0.9012,0.9019,1181.0 +1698994380000,0.9019,0.9024,0.9012,0.9024,5138.0 +1698994440000,0.9024,0.9029,0.9021,0.9029,1158.0 +1698994500000,0.9028,0.9028,0.9021,0.9021,2472.0 +1698994560000,0.9018,0.9027,0.9012,0.9027,7433.0 +1698994620000,0.9026,0.9028,0.9022,0.9022,158.0 +1698994680000,0.9025,0.903,0.9024,0.903,555.0 +1698994740000,0.9029,0.9034,0.9027,0.9027,3756.0 +1698994800000,0.9025,0.9025,0.9005,0.9005,12257.0 +1698994860000,0.901,0.901,0.8981,0.8985,30354.0 +1698994920000,0.898,0.8999,0.8961,0.8999,9629.0 +1698994980000,0.8996,0.9009,0.8996,0.9008,8565.0 +1698995040000,0.9007,0.9023,0.9006,0.9023,1556.0 +1698995100000,0.9021,0.9036,0.9021,0.9036,9885.0 +1698995160000,0.9035,0.9035,0.9033,0.9035,3082.0 +1698995220000,0.9035,0.9039,0.9027,0.9039,3838.0 +1698995280000,0.9039,0.9045,0.9035,0.9043,7650.0 +1698995340000,0.9041,0.9045,0.903,0.903,3731.0 +1698995400000,0.903,0.904,0.903,0.903,1319.0 +1698995460000,0.903,0.903,0.9012,0.9018,3272.0 +1698995520000,0.9022,0.9041,0.9022,0.9034,4872.0 +1698995580000,0.9038,0.904,0.902,0.9026,4874.0 +1698995640000,0.9024,0.9033,0.9024,0.9026,4136.0 +1698995700000,0.9024,0.9029,0.9022,0.9026,773.0 +1698995760000,0.9025,0.9027,0.9023,0.9024,3287.0 +1698995820000,0.9024,0.9024,0.9006,0.9007,1373.0 +1698995880000,0.9007,0.9019,0.9007,0.9019,1860.0 +1698995940000,0.9022,0.9024,0.9014,0.9015,6978.0 +1698996000000,0.9016,0.9031,0.9015,0.9031,7706.0 +1698996060000,0.9027,0.9027,0.9016,0.9016,2124.0 +1698996120000,0.9015,0.9023,0.9011,0.9013,3818.0 +1698996180000,0.9013,0.9023,0.9012,0.9012,3874.0 +1698996240000,0.9015,0.9024,0.9015,0.902,3125.0 +1698996300000,0.9017,0.9021,0.9015,0.9021,928.0 +1698996360000,0.9026,0.903,0.9024,0.9024,2144.0 +1698996420000,0.9027,0.9027,0.9021,0.9022,2270.0 +1698996480000,0.902,0.902,0.9014,0.9016,1742.0 +1698996540000,0.9014,0.9015,0.9006,0.9015,5630.0 +1698996600000,0.9015,0.9015,0.898,0.8986,16663.0 +1698996660000,0.8991,0.9005,0.899,0.8996,18961.0 +1698996720000,0.8996,0.9018,0.8988,0.9018,5780.0 +1698996780000,0.9018,0.9035,0.8999,0.9002,10068.0 +1698996840000,0.9002,0.9006,0.9002,0.9002,427.0 +1698996900000,0.9003,0.9003,0.8988,0.9,6708.0 +1698996960000,0.9002,0.9011,0.8997,0.8997,7144.0 +1698997020000,0.8998,0.9,0.8998,0.9,340.0 +1698997080000,0.9,0.9,0.8997,0.8997,185.0 +1698997140000,0.8996,0.8998,0.8996,0.8996,485.0 +1698997200000,0.8996,0.8996,0.8975,0.8975,7624.0 +1698997260000,0.8983,0.8987,0.8983,0.8984,1101.0 +1698997320000,0.898,0.898,0.8967,0.8974,3539.0 +1698997380000,0.8969,0.8976,0.8963,0.8968,5332.0 +1698997440000,0.8968,0.8969,0.8956,0.8969,8407.0 +1698997500000,0.8973,0.8973,0.8959,0.8959,2336.0 +1698997560000,0.8961,0.8966,0.8952,0.8966,9392.0 +1698997620000,0.8965,0.8967,0.8961,0.8967,989.0 +1698997680000,0.8968,0.8982,0.8967,0.8972,4582.0 +1698997740000,0.8973,0.8974,0.8971,0.8971,190.0 +1698997800000,0.8976,0.8978,0.8967,0.8977,557.0 +1698997860000,0.8974,0.8978,0.8974,0.8978,544.0 +1698997920000,0.8976,0.8996,0.8976,0.899,9435.0 +1698997980000,0.8991,0.8996,0.8982,0.8982,3984.0 +1698998040000,0.8982,0.8986,0.8968,0.8975,3364.0 +1698998100000,0.8973,0.898,0.8969,0.8978,3499.0 +1698998160000,0.8978,0.8987,0.8975,0.8975,5669.0 +1698998220000,0.8977,0.8984,0.8971,0.8976,7096.0 +1698998280000,0.8976,0.8988,0.8976,0.8984,2632.0 +1698998340000,0.8985,0.8988,0.8985,0.8988,1226.0 +1698998400000,0.8988,0.8992,0.897,0.897,2932.0 +1698998460000,0.8969,0.8978,0.8969,0.8978,2384.0 +1698998520000,0.8978,0.8978,0.895,0.8953,11268.0 +1698998580000,0.8953,0.8958,0.8949,0.8958,5447.0 +1698998640000,0.8952,0.8954,0.8948,0.8953,3157.0 +1698998700000,0.8956,0.8971,0.895,0.8967,6151.0 +1698998760000,0.8973,0.9009,0.8973,0.9008,15212.0 +1698998820000,0.9008,0.901,0.8998,0.9006,12905.0 +1698998880000,0.9004,0.9009,0.9004,0.9004,3409.0 +1698998940000,0.9007,0.9019,0.9007,0.9019,5631.0 +1698999000000,0.9018,0.9032,0.9013,0.9032,6008.0 +1698999060000,0.9028,0.904,0.9028,0.9035,12418.0 +1698999120000,0.9035,0.9051,0.9032,0.9045,4107.0 +1698999180000,0.9047,0.9054,0.9043,0.9043,4481.0 +1698999240000,0.9044,0.9051,0.9039,0.9051,4755.0 +1698999300000,0.9043,0.9044,0.9033,0.9033,1614.0 +1698999360000,0.9033,0.9033,0.9024,0.9026,1119.0 +1698999420000,0.9027,0.9037,0.9018,0.9034,7980.0 +1698999480000,0.9034,0.9034,0.9027,0.9027,866.0 +1698999540000,0.9029,0.9041,0.9028,0.9041,3576.0 +1698999600000,0.9039,0.9057,0.9037,0.9056,3425.0 +1698999660000,0.9057,0.9057,0.9044,0.905,7012.0 +1698999720000,0.9047,0.906,0.9047,0.9052,3833.0 +1698999780000,0.9055,0.9055,0.9039,0.904,3555.0 +1698999840000,0.9043,0.9045,0.9041,0.9045,954.0 +1698999900000,0.9043,0.9043,0.903,0.903,1848.0 +1698999960000,0.9033,0.9051,0.9033,0.9049,3138.0 +1699000020000,0.9046,0.9048,0.9042,0.9042,2615.0 +1699000080000,0.9041,0.9041,0.9027,0.9034,2092.0 +1699000140000,0.9031,0.9031,0.9025,0.9026,1591.0 +1699000200000,0.9027,0.9032,0.9027,0.9027,3217.0 +1699000260000,0.9025,0.9031,0.9019,0.9031,1926.0 +1699000320000,0.9028,0.9028,0.9018,0.9019,908.0 +1699000380000,0.9019,0.9029,0.9019,0.9026,5778.0 +1699000440000,0.9027,0.9027,0.901,0.9019,5050.0 +1699000500000,0.9015,0.9021,0.901,0.902,6625.0 +1699000560000,0.9026,0.9026,0.9013,0.9013,2079.0 +1699000620000,0.9013,0.9017,0.9013,0.9015,723.0 +1699000680000,0.9014,0.9014,0.9003,0.9005,1303.0 +1699000740000,0.9007,0.9007,0.8994,0.9002,3552.0 +1699000800000,0.8996,0.8996,0.8976,0.8976,16520.0 +1699000860000,0.8973,0.8973,0.8926,0.8926,10922.0 +1699000920000,0.8926,0.8958,0.8926,0.8945,15881.0 +1699000980000,0.8951,0.8959,0.8935,0.8949,12917.0 +1699001040000,0.8947,0.8952,0.8934,0.8934,1977.0 +1699001100000,0.8936,0.8947,0.893,0.894,7597.0 +1699001160000,0.8945,0.8957,0.8939,0.8939,5705.0 +1699001220000,0.894,0.894,0.8914,0.8919,6944.0 +1699001280000,0.8919,0.892,0.891,0.8915,3451.0 +1699001340000,0.8911,0.8941,0.889,0.8941,18112.0 +1699001400000,0.894,0.8946,0.8917,0.8946,8385.0 +1699001460000,0.8946,0.8954,0.8946,0.8948,2852.0 +1699001520000,0.8949,0.8967,0.8949,0.8959,5726.0 +1699001580000,0.8956,0.8959,0.8954,0.8959,1950.0 +1699001640000,0.8959,0.8976,0.8959,0.8976,4512.0 +1699001700000,0.8976,0.899,0.8965,0.8979,7225.0 +1699001760000,0.8979,0.8979,0.8969,0.8975,4017.0 +1699001820000,0.8972,0.8982,0.8972,0.8982,389.0 +1699001880000,0.898,0.8988,0.898,0.8988,3358.0 +1699001940000,0.8984,0.8985,0.8975,0.8981,1984.0 +1699002000000,0.8975,0.8976,0.8967,0.8967,1353.0 +1699002060000,0.8967,0.8967,0.8952,0.8959,1744.0 +1699002120000,0.8955,0.8961,0.8945,0.8948,2260.0 +1699002180000,0.8949,0.8955,0.8945,0.8948,557.0 +1699002240000,0.8947,0.8966,0.8947,0.8958,8086.0 +1699002300000,0.8958,0.8962,0.8944,0.8962,2296.0 +1699002360000,0.8961,0.8977,0.8955,0.8977,4343.0 +1699002420000,0.8976,0.898,0.8971,0.8971,1550.0 +1699002480000,0.8972,0.8972,0.8962,0.8963,511.0 +1699002540000,0.8967,0.897,0.896,0.8965,794.0 +1699002600000,0.8963,0.8979,0.8963,0.8975,2709.0 +1699002660000,0.898,0.898,0.8946,0.8946,7286.0 +1699002720000,0.8943,0.895,0.8935,0.8949,2438.0 +1699002780000,0.8948,0.895,0.8923,0.8923,2704.0 +1699002840000,0.892,0.8928,0.8919,0.8926,2164.0 +1699002900000,0.8926,0.8947,0.8926,0.8933,4772.0 +1699002960000,0.8934,0.8934,0.8912,0.8923,6248.0 +1699003020000,0.8923,0.8941,0.8923,0.8931,2725.0 +1699003080000,0.8931,0.8957,0.8931,0.8957,3429.0 +1699003140000,0.8952,0.8952,0.8936,0.8936,5651.0 +1699003200000,0.8941,0.8944,0.8923,0.8927,7044.0 +1699003260000,0.8927,0.8935,0.8915,0.8917,10364.0 +1699003320000,0.8918,0.8919,0.89,0.891,7610.0 +1699003380000,0.8911,0.8923,0.8911,0.8922,1219.0 +1699003440000,0.8924,0.8932,0.8923,0.8931,788.0 +1699003500000,0.893,0.8933,0.8918,0.8918,4069.0 +1699003560000,0.8923,0.8941,0.8923,0.8935,4234.0 +1699003620000,0.8938,0.8941,0.8933,0.894,839.0 +1699003680000,0.8946,0.8949,0.8946,0.8946,512.0 +1699003740000,0.8948,0.8959,0.8947,0.8955,4623.0 +1699003800000,0.8951,0.8954,0.8947,0.8947,1675.0 +1699003860000,0.8947,0.8947,0.8919,0.8922,3103.0 +1699003920000,0.892,0.8939,0.8906,0.8939,6809.0 +1699003980000,0.8941,0.8957,0.8941,0.8949,1908.0 +1699004040000,0.895,0.895,0.8926,0.8931,1876.0 +1699004100000,0.8931,0.8935,0.8915,0.8919,2173.0 +1699004160000,0.8918,0.8919,0.8903,0.8903,1724.0 +1699004220000,0.8908,0.8925,0.8907,0.8911,3608.0 +1699004280000,0.8911,0.8911,0.8902,0.8904,1599.0 +1699004340000,0.8901,0.8914,0.8898,0.8908,1966.0 +1699004400000,0.8903,0.8908,0.89,0.8908,1965.0 +1699004460000,0.8906,0.8926,0.8905,0.8926,8411.0 +1699004520000,0.8921,0.8922,0.8913,0.8918,2603.0 +1699004580000,0.8922,0.8936,0.8918,0.8935,1103.0 +1699004640000,0.8932,0.8932,0.8926,0.8926,665.0 +1699004700000,0.8927,0.893,0.8924,0.8928,3212.0 +1699004760000,0.8933,0.8939,0.8932,0.8932,2681.0 +1699004820000,0.8932,0.8932,0.8917,0.8919,5974.0 +1699004880000,0.8918,0.8918,0.8899,0.89,7027.0 +1699004940000,0.8897,0.8915,0.8896,0.8907,7754.0 +1699005000000,0.8902,0.8902,0.8888,0.8894,6467.0 +1699005060000,0.889,0.8891,0.8883,0.8887,2654.0 +1699005120000,0.8887,0.8893,0.8887,0.8887,2951.0 +1699005180000,0.8887,0.8894,0.8874,0.8877,8531.0 +1699005240000,0.8874,0.8882,0.8871,0.8882,5383.0 +1699005300000,0.888,0.8888,0.8871,0.8871,3555.0 +1699005360000,0.8871,0.8876,0.8864,0.8876,6498.0 +1699005420000,0.888,0.8888,0.887,0.887,2703.0 +1699005480000,0.8867,0.8878,0.8862,0.8875,21618.0 +1699005540000,0.8875,0.888,0.8865,0.887,3133.0 +1699005600000,0.8868,0.8875,0.885,0.8861,6949.0 +1699005660000,0.8858,0.8877,0.8846,0.8846,20888.0 +1699005720000,0.8852,0.8855,0.885,0.8855,1982.0 +1699005780000,0.8855,0.8859,0.8839,0.8847,8811.0 +1699005840000,0.8843,0.8855,0.881,0.8853,38501.0 +1699005900000,0.8851,0.8851,0.8832,0.8841,15468.0 +1699005960000,0.8844,0.8852,0.8836,0.8851,7373.0 +1699006020000,0.8852,0.8863,0.8852,0.8856,2414.0 +1699006080000,0.8855,0.8855,0.8838,0.8848,6774.0 +1699006140000,0.8848,0.8848,0.8844,0.8846,767.0 +1699006200000,0.8846,0.8857,0.884,0.8857,1319.0 +1699006260000,0.8856,0.8856,0.8834,0.8834,898.0 +1699006320000,0.8831,0.8833,0.8825,0.8825,2149.0 +1699006380000,0.8834,0.8834,0.8826,0.8826,652.0 +1699006440000,0.8827,0.8832,0.8825,0.8825,513.0 +1699006500000,0.8828,0.8833,0.8823,0.8824,2951.0 +1699006560000,0.8824,0.8832,0.8797,0.8832,33544.0 +1699006620000,0.8825,0.883,0.8807,0.881,5029.0 +1699006680000,0.8808,0.8808,0.8793,0.8805,3481.0 +1699006740000,0.8807,0.8814,0.8776,0.8791,38654.0 +1699006800000,0.8794,0.8812,0.8794,0.8809,6770.0 +1699006860000,0.8812,0.8841,0.8812,0.8841,8681.0 +1699006920000,0.8838,0.8865,0.8837,0.8855,27947.0 +1699006980000,0.8853,0.8855,0.8843,0.8851,3894.0 +1699007040000,0.8853,0.8862,0.8852,0.8862,2780.0 +1699007100000,0.8858,0.886,0.8846,0.8852,2331.0 +1699007160000,0.8854,0.8856,0.8844,0.8847,3563.0 +1699007220000,0.8845,0.8848,0.8839,0.8848,1641.0 +1699007280000,0.8845,0.8847,0.8842,0.8847,716.0 +1699007340000,0.885,0.8851,0.8825,0.8829,6212.0 +1699007400000,0.8828,0.8835,0.8809,0.8822,5062.0 +1699007460000,0.8818,0.8823,0.8813,0.882,2629.0 +1699007520000,0.882,0.8831,0.8815,0.8819,8354.0 +1699007580000,0.8817,0.8832,0.8817,0.8831,2127.0 +1699007640000,0.8827,0.8827,0.882,0.882,7043.0 +1699007700000,0.882,0.882,0.8797,0.8809,12412.0 +1699007760000,0.8808,0.882,0.8808,0.8815,2610.0 +1699007820000,0.8815,0.882,0.8815,0.8817,1038.0 +1699007880000,0.8814,0.8814,0.8799,0.8803,1238.0 +1699007940000,0.8802,0.8804,0.8793,0.8795,1945.0 +1699008000000,0.8792,0.8811,0.8792,0.8804,14194.0 +1699008060000,0.8805,0.8814,0.8803,0.8809,2936.0 +1699008120000,0.8815,0.8822,0.8813,0.8816,6710.0 +1699008180000,0.8815,0.882,0.8805,0.8812,15640.0 +1699008240000,0.8814,0.8828,0.8807,0.8828,2741.0 +1699008300000,0.883,0.8838,0.8826,0.8836,4996.0 +1699008360000,0.8838,0.885,0.8838,0.8846,1039.0 +1699008420000,0.8845,0.8845,0.883,0.883,2882.0 +1699008480000,0.8829,0.8829,0.8824,0.8824,63.0 +1699008540000,0.8826,0.8832,0.8826,0.8828,2316.0 +1699008600000,0.8823,0.8829,0.8817,0.8829,4260.0 +1699008660000,0.8826,0.8831,0.8821,0.8831,1190.0 +1699008720000,0.8834,0.8838,0.8824,0.8825,2796.0 +1699008780000,0.8825,0.8828,0.8825,0.8828,1094.0 +1699008840000,0.8829,0.8831,0.8829,0.8831,1266.0 +1699008900000,0.883,0.8835,0.8821,0.883,1226.0 +1699008960000,0.8829,0.8834,0.8829,0.883,739.0 +1699009020000,0.883,0.8836,0.8824,0.8828,5306.0 +1699009080000,0.8827,0.8833,0.8825,0.8829,1670.0 +1699009140000,0.8833,0.8843,0.883,0.8842,4059.0 +1699009200000,0.884,0.8848,0.8835,0.8838,12111.0 +1699009260000,0.8835,0.8842,0.8833,0.8838,15945.0 +1699009320000,0.8838,0.8851,0.8838,0.8842,5681.0 +1699009380000,0.884,0.8849,0.884,0.8846,1263.0 +1699009440000,0.8848,0.8849,0.8833,0.8834,11397.0 +1699009500000,0.8834,0.8836,0.8817,0.8817,13745.0 +1699009560000,0.8817,0.8819,0.881,0.8817,2707.0 +1699009620000,0.8816,0.8816,0.8806,0.8806,7665.0 +1699009680000,0.8808,0.8809,0.8802,0.8806,7707.0 +1699009740000,0.8806,0.8817,0.8798,0.881,7320.0 +1699009800000,0.8808,0.881,0.8798,0.881,4921.0 +1699009860000,0.8812,0.8836,0.8812,0.8834,2508.0 +1699009920000,0.8829,0.8829,0.8818,0.8823,3631.0 +1699009980000,0.8824,0.8827,0.8817,0.8827,2118.0 +1699010040000,0.8824,0.8832,0.8824,0.8826,843.0 +1699010100000,0.8827,0.8833,0.8821,0.8821,2505.0 +1699010160000,0.8821,0.8839,0.8817,0.8839,2951.0 +1699010220000,0.8843,0.8855,0.884,0.8852,1332.0 +1699010280000,0.8854,0.8854,0.8841,0.8848,2388.0 +1699010340000,0.8844,0.8846,0.8834,0.8834,2914.0 +1699010400000,0.8835,0.8841,0.8824,0.8826,829.0 +1699010460000,0.8827,0.8836,0.8827,0.8833,577.0 +1699010520000,0.8825,0.8834,0.8825,0.8833,9381.0 +1699010580000,0.8823,0.8826,0.882,0.8826,931.0 +1699010640000,0.8824,0.8832,0.8822,0.8823,2264.0 +1699010700000,0.8823,0.8826,0.882,0.882,2959.0 +1699010760000,0.8822,0.8831,0.8817,0.8831,687.0 +1699010820000,0.8834,0.8834,0.8806,0.8812,36227.0 +1699010880000,0.8817,0.8824,0.8817,0.8824,1148.0 +1699010940000,0.8822,0.8822,0.882,0.882,42.0 +1699011000000,0.8819,0.8827,0.8803,0.8805,8122.0 +1699011060000,0.8805,0.8822,0.8804,0.8822,2035.0 +1699011120000,0.8822,0.8826,0.8813,0.8826,6535.0 +1699011180000,0.8824,0.8835,0.8824,0.8833,406.0 +1699011240000,0.8832,0.8832,0.8821,0.8821,1122.0 +1699011300000,0.882,0.8821,0.8807,0.8814,4100.0 +1699011360000,0.8821,0.8828,0.8815,0.8825,2879.0 +1699011420000,0.8828,0.8833,0.8828,0.8831,732.0 +1699011480000,0.8833,0.8842,0.8824,0.8832,7713.0 +1699011540000,0.8831,0.8846,0.8831,0.8846,289.0 +1699011600000,0.8845,0.8851,0.8831,0.8851,10317.0 +1699011660000,0.8847,0.8847,0.8832,0.8834,1746.0 +1699011720000,0.8831,0.8834,0.8824,0.8824,5285.0 +1699011780000,0.8833,0.8836,0.8828,0.8833,1528.0 +1699011840000,0.8832,0.8836,0.8821,0.8828,3375.0 +1699011900000,0.8828,0.8834,0.8822,0.8822,6740.0 +1699011960000,0.8823,0.8827,0.8822,0.8823,1567.0 +1699012020000,0.8823,0.8823,0.881,0.8814,2111.0 +1699012080000,0.8812,0.8818,0.8809,0.8812,613.0 +1699012140000,0.8814,0.8816,0.8813,0.8813,186.0 +1699012200000,0.8813,0.8814,0.8807,0.8808,2967.0 +1699012260000,0.8808,0.8824,0.8801,0.8821,4434.0 +1699012320000,0.8823,0.8831,0.882,0.882,6049.0 +1699012380000,0.8821,0.8822,0.8818,0.8819,3333.0 +1699012440000,0.8822,0.8823,0.882,0.8821,1362.0 +1699012500000,0.882,0.8825,0.8813,0.8813,8308.0 +1699012560000,0.8812,0.8823,0.8808,0.8817,3122.0 +1699012620000,0.882,0.8836,0.8815,0.8827,4154.0 +1699012680000,0.8829,0.8832,0.8828,0.8832,3222.0 +1699012740000,0.8834,0.8834,0.8822,0.8822,6976.0 +1699012800000,0.8819,0.8819,0.8801,0.8802,3386.0 +1699012860000,0.8806,0.8814,0.88,0.88,1876.0 +1699012920000,0.88,0.8811,0.8795,0.8798,15659.0 +1699012980000,0.8801,0.8802,0.8786,0.8792,47793.0 +1699013040000,0.8787,0.8792,0.8786,0.879,6146.0 +1699013100000,0.8789,0.88,0.8784,0.8791,11020.0 +1699013160000,0.8787,0.8787,0.8765,0.8774,11261.0 +1699013220000,0.8775,0.8788,0.8775,0.8776,15649.0 +1699013280000,0.8783,0.8787,0.8754,0.8775,36094.0 +1699013340000,0.8777,0.8781,0.8762,0.8769,13109.0 +1699013400000,0.8771,0.878,0.8769,0.878,2445.0 +1699013460000,0.878,0.878,0.8769,0.8771,1624.0 +1699013520000,0.877,0.877,0.876,0.8761,3295.0 +1699013580000,0.8761,0.8774,0.8755,0.8774,8496.0 +1699013640000,0.8775,0.8782,0.8775,0.878,460.0 +1699013700000,0.8778,0.8779,0.8768,0.8771,2493.0 +1699013760000,0.8768,0.878,0.8761,0.8778,3550.0 +1699013820000,0.8782,0.8782,0.8771,0.8771,831.0 +1699013880000,0.8772,0.8775,0.8764,0.8771,8478.0 +1699013940000,0.8774,0.8778,0.8772,0.8774,3312.0 +1699014000000,0.8773,0.8797,0.8772,0.8797,1819.0 +1699014060000,0.8795,0.8805,0.8792,0.8805,3115.0 +1699014120000,0.8808,0.8814,0.8806,0.8812,1849.0 +1699014180000,0.8811,0.8811,0.8806,0.8809,5328.0 +1699014240000,0.8807,0.8811,0.8805,0.8806,6174.0 +1699014300000,0.8806,0.8811,0.8803,0.8803,2744.0 +1699014360000,0.8803,0.8811,0.8803,0.8808,1439.0 +1699014420000,0.8805,0.8815,0.8805,0.8815,1470.0 +1699014480000,0.8811,0.8816,0.8811,0.8816,461.0 +1699014540000,0.8815,0.8824,0.8813,0.8824,1833.0 +1699014600000,0.8824,0.8871,0.8824,0.8861,9933.0 +1699014660000,0.8861,0.8885,0.8856,0.8881,47871.0 +1699014720000,0.8881,0.8883,0.8864,0.8866,4392.0 +1699014780000,0.887,0.887,0.883,0.884,3975.0 +1699014840000,0.8841,0.8863,0.8841,0.8863,2553.0 +1699014900000,0.8858,0.8859,0.8847,0.8848,4447.0 +1699014960000,0.8845,0.8866,0.8832,0.8857,3252.0 +1699015020000,0.8859,0.8859,0.8855,0.8855,888.0 +1699015080000,0.8856,0.8873,0.8856,0.8873,1391.0 +1699015140000,0.8876,0.8878,0.8871,0.8874,3697.0 +1699015200000,0.887,0.8881,0.8863,0.8874,3233.0 +1699015260000,0.8874,0.8877,0.887,0.8877,1413.0 +1699015320000,0.8871,0.8871,0.8866,0.8866,214.0 +1699015380000,0.8864,0.8866,0.8858,0.8858,478.0 +1699015440000,0.8859,0.8861,0.8853,0.8853,2633.0 +1699015500000,0.8862,0.8871,0.886,0.8871,2064.0 +1699015560000,0.8866,0.8866,0.8839,0.8842,7786.0 +1699015620000,0.8848,0.8855,0.8846,0.8852,3323.0 +1699015680000,0.8852,0.8872,0.8851,0.8872,7423.0 +1699015740000,0.8875,0.8879,0.8865,0.8865,2403.0 +1699015800000,0.8866,0.8868,0.8852,0.8852,9304.0 +1699015860000,0.8853,0.886,0.885,0.8855,3658.0 +1699015920000,0.8858,0.886,0.8852,0.886,3153.0 +1699015980000,0.8858,0.8866,0.8858,0.8866,424.0 +1699016040000,0.8865,0.8865,0.8858,0.8864,4042.0 +1699016100000,0.8865,0.8865,0.8862,0.8865,1366.0 +1699016160000,0.8865,0.8871,0.8862,0.8865,1448.0 +1699016220000,0.8864,0.8865,0.8849,0.885,996.0 +1699016280000,0.8851,0.8863,0.8851,0.8863,1675.0 +1699016340000,0.8859,0.886,0.8854,0.8854,319.0 +1699016400000,0.8851,0.8851,0.8833,0.8846,31959.0 +1699016460000,0.8845,0.8851,0.8843,0.8844,5953.0 +1699016520000,0.8844,0.8856,0.8843,0.8856,6047.0 +1699016580000,0.8855,0.8857,0.8847,0.8855,1269.0 +1699016640000,0.8857,0.8867,0.8857,0.8865,6503.0 +1699016700000,0.8865,0.8865,0.8861,0.8862,4854.0 +1699016760000,0.8861,0.8861,0.8845,0.8846,6036.0 +1699016820000,0.8846,0.8848,0.8846,0.8848,4387.0 +1699016880000,0.8846,0.8846,0.8843,0.8843,9022.0 +1699016940000,0.8842,0.8854,0.8839,0.8846,20979.0 +1699017000000,0.8845,0.8853,0.8839,0.8839,1005.0 +1699017060000,0.8837,0.8841,0.8833,0.8838,1488.0 +1699017120000,0.8839,0.8844,0.8835,0.8835,495.0 +1699017180000,0.8832,0.8834,0.8828,0.8833,678.0 +1699017240000,0.8835,0.884,0.8833,0.8835,1455.0 +1699017300000,0.8835,0.8846,0.8831,0.8846,3335.0 +1699017360000,0.8847,0.885,0.8834,0.8836,815.0 +1699017420000,0.884,0.884,0.8832,0.8832,238.0 +1699017480000,0.8837,0.8837,0.8829,0.8835,4327.0 +1699017540000,0.8834,0.8834,0.8832,0.8832,67.0 +1699017600000,0.8832,0.8833,0.8825,0.883,6289.0 +1699017660000,0.883,0.8831,0.8813,0.8813,2730.0 +1699017720000,0.8819,0.8819,0.881,0.881,1797.0 +1699017780000,0.8808,0.8812,0.8806,0.8806,968.0 +1699017840000,0.8805,0.8806,0.8804,0.8806,826.0 +1699017900000,0.8808,0.8813,0.8803,0.8812,2284.0 +1699017960000,0.8811,0.8812,0.8809,0.8812,283.0 +1699018020000,0.8812,0.8814,0.8809,0.8814,1955.0 +1699018080000,0.8812,0.8814,0.8806,0.8814,900.0 +1699018140000,0.8814,0.8814,0.8811,0.8811,321.0 +1699018200000,0.8812,0.8812,0.8795,0.8799,2619.0 +1699018260000,0.8794,0.8816,0.8793,0.8815,3890.0 +1699018320000,0.8816,0.8824,0.8816,0.8822,393.0 +1699018380000,0.8824,0.8833,0.8824,0.8833,947.0 +1699018440000,0.8831,0.8831,0.882,0.882,3310.0 +1699018500000,0.881,0.8823,0.8796,0.8823,10189.0 +1699018560000,0.8824,0.8829,0.881,0.8815,9792.0 +1699018620000,0.8816,0.8816,0.8804,0.8804,9237.0 +1699018680000,0.881,0.881,0.8799,0.8799,3258.0 +1699018740000,0.8799,0.8801,0.8794,0.8794,9963.0 +1699018800000,0.8795,0.8795,0.8784,0.8793,9048.0 +1699018860000,0.8795,0.8802,0.8794,0.8797,3226.0 +1699018920000,0.88,0.8804,0.8799,0.8802,7007.0 +1699018980000,0.8805,0.8808,0.88,0.8801,1110.0 +1699019040000,0.8796,0.88,0.8796,0.88,320.0 +1699019100000,0.8794,0.8815,0.8792,0.8805,7898.0 +1699019160000,0.8804,0.8811,0.8804,0.8811,1738.0 +1699019220000,0.8814,0.8816,0.8807,0.8813,5223.0 +1699019280000,0.8814,0.8821,0.8814,0.8821,350.0 +1699019340000,0.882,0.8826,0.8816,0.8826,2887.0 +1699019400000,0.8823,0.8827,0.8819,0.8825,1547.0 +1699019460000,0.8834,0.8861,0.8834,0.8855,5232.0 +1699019520000,0.8855,0.8862,0.8852,0.8855,5223.0 +1699019580000,0.8855,0.8855,0.8854,0.8855,309.0 +1699019640000,0.8856,0.8864,0.8856,0.8863,1025.0 +1699019700000,0.886,0.8865,0.885,0.8865,2297.0 +1699019760000,0.8865,0.8887,0.8863,0.8887,44149.0 +1699019820000,0.8883,0.8887,0.8877,0.8878,9298.0 +1699019880000,0.8888,0.8914,0.8888,0.8902,6472.0 +1699019940000,0.8902,0.8933,0.8902,0.8922,11200.0 +1699020000000,0.8917,0.8928,0.8899,0.8899,9513.0 +1699020060000,0.8902,0.8922,0.8892,0.8922,15515.0 +1699020120000,0.8924,0.8935,0.892,0.8935,4370.0 +1699020180000,0.893,0.8931,0.8913,0.8915,2877.0 +1699020240000,0.8915,0.8917,0.8906,0.8908,887.0 +1699020300000,0.8907,0.8921,0.8903,0.8921,9722.0 +1699020360000,0.8919,0.8929,0.8907,0.8909,5726.0 +1699020420000,0.891,0.8926,0.8901,0.8925,3645.0 +1699020480000,0.8927,0.8933,0.8926,0.8926,7565.0 +1699020540000,0.8917,0.8927,0.8913,0.8927,6234.0 +1699020600000,0.8926,0.8932,0.8921,0.8928,5471.0 +1699020660000,0.8929,0.8929,0.8917,0.8917,5786.0 +1699020720000,0.8924,0.8924,0.8917,0.8917,345.0 +1699020780000,0.8917,0.8918,0.8911,0.8918,1090.0 +1699020840000,0.8913,0.8915,0.8912,0.8912,67.0 +1699020900000,0.8909,0.891,0.8903,0.891,2500.0 +1699020960000,0.8913,0.8913,0.8903,0.8903,621.0 +1699021020000,0.8904,0.8911,0.8895,0.8911,1828.0 +1699021080000,0.8912,0.8924,0.8912,0.8914,4108.0 +1699021140000,0.8913,0.8913,0.8906,0.8907,574.0 +1699021200000,0.8907,0.8919,0.8905,0.8919,3653.0 +1699021260000,0.892,0.8941,0.892,0.8931,4665.0 +1699021320000,0.8929,0.8944,0.8928,0.894,2310.0 +1699021380000,0.894,0.8953,0.894,0.8949,6679.0 +1699021440000,0.8953,0.8957,0.8946,0.8947,10258.0 +1699021500000,0.8948,0.8973,0.8942,0.8973,17136.0 +1699021560000,0.897,0.8971,0.8965,0.8967,5410.0 +1699021620000,0.8967,0.8977,0.8962,0.8977,1475.0 +1699021680000,0.8972,0.8978,0.8969,0.8978,895.0 +1699021740000,0.8975,0.8987,0.8975,0.8987,3941.0 +1699021800000,0.898,0.899,0.8977,0.8986,7822.0 +1699021860000,0.899,0.901,0.8979,0.8979,15905.0 +1699021920000,0.8978,0.8978,0.8951,0.8951,20762.0 +1699021980000,0.8954,0.8957,0.894,0.8945,6104.0 +1699022040000,0.8946,0.8946,0.8935,0.8941,4590.0 +1699022100000,0.8941,0.895,0.8933,0.895,5296.0 +1699022160000,0.8949,0.8949,0.8938,0.8942,2844.0 +1699022220000,0.894,0.8949,0.894,0.8949,1916.0 +1699022280000,0.8947,0.898,0.8947,0.8966,9048.0 +1699022340000,0.8965,0.8965,0.8951,0.8951,5518.0 +1699022400000,0.8954,0.8976,0.8954,0.8976,2711.0 +1699022460000,0.8975,0.8975,0.8966,0.8969,4720.0 +1699022520000,0.8969,0.8997,0.8966,0.8989,28165.0 +1699022580000,0.8991,0.9,0.899,0.8997,7384.0 +1699022640000,0.8992,0.8995,0.8988,0.8989,5804.0 +1699022700000,0.8988,0.8988,0.8972,0.8986,4260.0 +1699022760000,0.8987,0.9002,0.8984,0.8989,3863.0 +1699022820000,0.899,0.8991,0.8987,0.8987,1517.0 +1699022880000,0.8984,0.8984,0.8974,0.8978,2114.0 +1699022940000,0.8973,0.8973,0.8964,0.8968,2656.0 +1699023000000,0.897,0.8991,0.897,0.8991,3084.0 +1699023060000,0.8988,0.8988,0.8981,0.8987,6486.0 +1699023120000,0.8983,0.9006,0.8982,0.9005,21936.0 +1699023180000,0.9004,0.9037,0.8993,0.8997,72952.0 +1699023240000,0.8997,0.9003,0.8989,0.8992,13199.0 +1699023300000,0.8992,0.8999,0.8988,0.8989,20844.0 +1699023360000,0.8989,0.8995,0.8976,0.8976,21285.0 +1699023420000,0.8975,0.8977,0.8956,0.8964,15652.0 +1699023480000,0.897,0.8976,0.8967,0.8975,24461.0 +1699023540000,0.8978,0.8978,0.8965,0.8969,8556.0 +1699023600000,0.8969,0.8979,0.8967,0.8976,10836.0 +1699023660000,0.8976,0.8978,0.8942,0.8942,17181.0 +1699023720000,0.8947,0.8967,0.8947,0.896,5727.0 +1699023780000,0.896,0.8967,0.8953,0.8964,3662.0 +1699023840000,0.8967,0.8976,0.8966,0.8976,2515.0 +1699023900000,0.8976,0.8979,0.8973,0.8974,3328.0 +1699023960000,0.8973,0.8973,0.8959,0.8959,2698.0 +1699024020000,0.8959,0.897,0.8954,0.8964,4766.0 +1699024080000,0.896,0.8965,0.894,0.8952,18189.0 +1699024140000,0.8952,0.8962,0.8946,0.8959,5026.0 +1699024200000,0.8958,0.8962,0.8937,0.8937,5047.0 +1699024260000,0.8935,0.8936,0.8921,0.8924,6970.0 +1699024320000,0.8922,0.8955,0.8921,0.8955,12022.0 +1699024380000,0.8954,0.8961,0.8947,0.8958,9146.0 +1699024440000,0.896,0.8977,0.896,0.8965,3370.0 +1699024500000,0.8964,0.8976,0.8963,0.8975,4547.0 +1699024560000,0.8973,0.8973,0.8966,0.8967,1497.0 +1699024620000,0.8969,0.8981,0.8968,0.8975,5152.0 +1699024680000,0.8977,0.8977,0.8969,0.8975,683.0 +1699024740000,0.8974,0.8974,0.8967,0.8967,816.0 +1699024800000,0.8968,0.8982,0.8961,0.8976,11746.0 +1699024860000,0.8978,0.8994,0.8978,0.8991,6119.0 +1699024920000,0.8991,0.9,0.8984,0.9,7376.0 +1699024980000,0.9,0.9002,0.8998,0.9002,2659.0 +1699025040000,0.9001,0.9001,0.8995,0.8995,732.0 +1699025100000,0.8994,0.9004,0.8994,0.8996,7531.0 +1699025160000,0.9001,0.9011,0.9001,0.9008,7188.0 +1699025220000,0.9005,0.9007,0.8997,0.9,4325.0 +1699025280000,0.8995,0.8997,0.8985,0.8985,995.0 +1699025340000,0.8987,0.8993,0.8974,0.8978,17562.0 +1699025400000,0.8976,0.8985,0.8974,0.8984,3318.0 +1699025460000,0.8984,0.8995,0.8974,0.8975,4877.0 +1699025520000,0.8973,0.8973,0.8951,0.8968,11323.0 +1699025580000,0.8973,0.8988,0.8968,0.8968,7239.0 +1699025640000,0.8969,0.8979,0.8969,0.8979,1537.0 +1699025700000,0.8976,0.8994,0.8973,0.8994,3230.0 +1699025760000,0.8997,0.903,0.8995,0.9015,60696.0 +1699025820000,0.9011,0.9019,0.9011,0.9012,1089.0 +1699025880000,0.9011,0.9012,0.9006,0.9006,3666.0 +1699025940000,0.9005,0.9006,0.8982,0.8982,10473.0 +1699026000000,0.8983,0.9,0.8983,0.8989,7008.0 +1699026060000,0.8985,0.8995,0.8983,0.8995,6302.0 +1699026120000,0.8994,0.8996,0.8986,0.8986,264.0 +1699026180000,0.8985,0.9,0.8985,0.8996,2284.0 +1699026240000,0.8994,0.9008,0.8992,0.9008,1573.0 +1699026300000,0.9007,0.9011,0.9006,0.9006,1238.0 +1699026360000,0.9007,0.901,0.9004,0.9004,1056.0 +1699026420000,0.9001,0.9009,0.9,0.9009,761.0 +1699026480000,0.901,0.901,0.9,0.9003,3465.0 +1699026540000,0.8997,0.9004,0.8995,0.8999,1992.0 +1699026600000,0.9001,0.9019,0.8999,0.9016,1501.0 +1699026660000,0.9019,0.9021,0.9007,0.9011,4439.0 +1699026720000,0.9017,0.9018,0.9009,0.9016,2533.0 +1699026780000,0.9012,0.9015,0.9004,0.9009,911.0 +1699026840000,0.9013,0.9016,0.9012,0.9014,3905.0 +1699026900000,0.9013,0.903,0.9013,0.9025,7694.0 +1699026960000,0.9027,0.9027,0.9009,0.9009,5519.0 +1699027020000,0.9018,0.904,0.9018,0.9038,13724.0 +1699027080000,0.9039,0.9047,0.9039,0.9043,2191.0 +1699027140000,0.9045,0.9045,0.9035,0.9038,1713.0 +1699027200000,0.9039,0.9047,0.9038,0.9043,2996.0 +1699027260000,0.9046,0.9051,0.9039,0.9046,7228.0 +1699027320000,0.9045,0.9052,0.9042,0.9046,11095.0 +1699027380000,0.9045,0.9055,0.9044,0.9055,1224.0 +1699027440000,0.9051,0.9063,0.905,0.905,9212.0 +1699027500000,0.9048,0.9073,0.9046,0.9051,14455.0 +1699027560000,0.9053,0.9059,0.9044,0.9046,7404.0 +1699027620000,0.9044,0.9044,0.9005,0.9009,63818.0 +1699027680000,0.9006,0.9009,0.8984,0.9009,15909.0 +1699027740000,0.9008,0.9015,0.9001,0.9013,2861.0 +1699027800000,0.9016,0.9055,0.9015,0.9055,14682.0 +1699027860000,0.906,0.9101,0.9057,0.9059,83039.0 +1699027920000,0.9059,0.907,0.9059,0.9066,11728.0 +1699027980000,0.907,0.9083,0.9063,0.9067,22203.0 +1699028040000,0.9065,0.9072,0.905,0.9072,9754.0 +1699028100000,0.9069,0.9079,0.9058,0.9058,22758.0 +1699028160000,0.9056,0.9056,0.9007,0.9027,78430.0 +1699028220000,0.9027,0.9027,0.8953,0.8995,92388.0 +1699028280000,0.8996,0.9003,0.8975,0.8982,8160.0 +1699028340000,0.8978,0.8988,0.8977,0.8988,1522.0 +1699028400000,0.8987,0.8996,0.8967,0.8995,15161.0 +1699028460000,0.8996,0.8997,0.8977,0.898,23508.0 +1699028520000,0.8979,0.8993,0.8969,0.8987,19710.0 +1699028580000,0.8988,0.8994,0.8979,0.8982,1004.0 +1699028640000,0.8993,0.8994,0.898,0.8993,8678.0 +1699028700000,0.8994,0.9018,0.8993,0.9018,10655.0 +1699028760000,0.9015,0.902,0.9009,0.901,3775.0 +1699028820000,0.901,0.901,0.8996,0.8998,1257.0 +1699028880000,0.8995,0.901,0.8995,0.9008,1858.0 +1699028940000,0.9009,0.9014,0.9006,0.9014,3408.0 +1699029000000,0.9015,0.9021,0.9005,0.9006,10431.0 +1699029060000,0.9011,0.9011,0.8987,0.8996,10042.0 +1699029120000,0.8995,0.8998,0.8973,0.8973,22722.0 +1699029180000,0.8974,0.898,0.8957,0.896,15728.0 +1699029240000,0.8962,0.897,0.8957,0.897,45544.0 +1699029300000,0.8968,0.8986,0.8967,0.8977,21394.0 +1699029360000,0.8979,0.8979,0.8959,0.897,7965.0 +1699029420000,0.8965,0.8967,0.8956,0.8956,7847.0 +1699029480000,0.8954,0.8962,0.8949,0.8954,7768.0 +1699029540000,0.895,0.8951,0.894,0.8948,6455.0 +1699029600000,0.895,0.8958,0.8943,0.8953,6930.0 +1699029660000,0.8955,0.8974,0.8952,0.8974,4772.0 +1699029720000,0.8972,0.8972,0.8962,0.8962,1497.0 +1699029780000,0.8962,0.8963,0.8955,0.8955,3816.0 +1699029840000,0.8962,0.897,0.8959,0.897,3662.0 +1699029900000,0.8967,0.8969,0.896,0.896,2682.0 +1699029960000,0.8962,0.8975,0.8962,0.8969,2841.0 +1699030020000,0.8963,0.8963,0.8945,0.8948,3023.0 +1699030080000,0.8953,0.8956,0.8952,0.8954,632.0 +1699030140000,0.8957,0.8957,0.8943,0.8951,9847.0 +1699030200000,0.8953,0.8956,0.8943,0.8955,5260.0 +1699030260000,0.8949,0.8949,0.8939,0.8939,203.0 +1699030320000,0.894,0.8957,0.894,0.8945,4004.0 +1699030380000,0.8944,0.8944,0.8906,0.8906,17064.0 +1699030440000,0.8911,0.8928,0.8909,0.8925,4524.0 +1699030500000,0.8925,0.8935,0.8925,0.8934,4412.0 +1699030560000,0.8932,0.8949,0.8926,0.8946,3451.0 +1699030620000,0.8949,0.8966,0.8949,0.8956,9621.0 +1699030680000,0.8961,0.8969,0.8957,0.8968,1323.0 +1699030740000,0.8967,0.8967,0.896,0.8966,369.0 +1699030800000,0.8965,0.8968,0.8954,0.8956,3661.0 +1699030860000,0.8956,0.8964,0.8955,0.8964,1498.0 +1699030920000,0.8963,0.8963,0.8948,0.8951,4535.0 +1699030980000,0.8954,0.8957,0.8943,0.8957,4927.0 +1699031040000,0.8955,0.8957,0.895,0.895,1974.0 +1699031100000,0.8947,0.8955,0.8945,0.8948,3678.0 +1699031160000,0.8949,0.8982,0.8949,0.8952,60939.0 +1699031220000,0.8951,0.8952,0.8944,0.8949,9067.0 +1699031280000,0.8948,0.895,0.8948,0.895,307.0 +1699031340000,0.8953,0.8961,0.8953,0.8959,3453.0 +1699031400000,0.8957,0.8957,0.8943,0.8947,1787.0 +1699031460000,0.8947,0.8947,0.894,0.8944,2499.0 +1699031520000,0.8941,0.8944,0.894,0.8944,679.0 +1699031580000,0.894,0.8944,0.8934,0.8944,1764.0 +1699031640000,0.8937,0.8941,0.8931,0.8941,2680.0 +1699031700000,0.8938,0.8945,0.8936,0.8941,4078.0 +1699031760000,0.8944,0.8948,0.894,0.894,1173.0 +1699031820000,0.8941,0.8943,0.894,0.894,233.0 +1699031880000,0.8939,0.8951,0.8938,0.895,7056.0 +1699031940000,0.8948,0.8948,0.8921,0.8925,1895.0 +1699032000000,0.8926,0.8929,0.8915,0.8921,3894.0 +1699032060000,0.892,0.8921,0.8909,0.8914,3428.0 +1699032120000,0.8909,0.8912,0.8902,0.8902,2362.0 +1699032180000,0.8904,0.8907,0.8895,0.8907,6379.0 +1699032240000,0.8899,0.8912,0.8899,0.8912,4776.0 +1699032300000,0.8912,0.8919,0.8912,0.8919,1735.0 +1699032360000,0.8918,0.8924,0.891,0.891,1500.0 +1699032420000,0.8912,0.8915,0.8902,0.8906,1251.0 +1699032480000,0.8907,0.8907,0.8895,0.8904,12138.0 +1699032540000,0.8904,0.8908,0.8898,0.8905,3411.0 +1699032600000,0.8904,0.8909,0.89,0.89,2596.0 +1699032660000,0.8901,0.8901,0.8878,0.8878,10299.0 +1699032720000,0.8876,0.8889,0.8867,0.8889,18881.0 +1699032780000,0.8886,0.8886,0.8874,0.8874,4467.0 +1699032840000,0.8874,0.8881,0.8868,0.8877,11017.0 +1699032900000,0.8878,0.8891,0.8878,0.8881,6470.0 +1699032960000,0.8881,0.8886,0.8859,0.8867,12776.0 +1699033020000,0.8868,0.8891,0.8866,0.8891,8085.0 +1699033080000,0.8892,0.8893,0.8884,0.8888,2556.0 +1699033140000,0.889,0.8895,0.8888,0.8894,650.0 +1699033200000,0.8892,0.89,0.8885,0.8898,5200.0 +1699033260000,0.8895,0.89,0.8895,0.89,4114.0 +1699033320000,0.8905,0.8905,0.8889,0.8891,822.0 +1699033380000,0.8889,0.8889,0.8886,0.8886,290.0 +1699033440000,0.8886,0.8886,0.8878,0.8878,2959.0 +1699033500000,0.8877,0.8883,0.8877,0.8878,3150.0 +1699033560000,0.8876,0.888,0.8862,0.8875,6939.0 +1699033620000,0.8885,0.8885,0.8866,0.8866,980.0 +1699033680000,0.8871,0.8888,0.8871,0.8887,776.0 +1699033740000,0.8884,0.8896,0.8884,0.8894,1099.0 +1699033800000,0.8896,0.8897,0.8883,0.8888,1952.0 +1699033860000,0.8889,0.8889,0.8876,0.8884,841.0 +1699033920000,0.8876,0.8885,0.8876,0.8879,1325.0 +1699033980000,0.8879,0.888,0.8874,0.8879,207.0 +1699034040000,0.8877,0.8888,0.8873,0.8887,1533.0 +1699034100000,0.8886,0.8891,0.8878,0.8891,772.0 +1699034160000,0.8892,0.8899,0.8892,0.8898,1957.0 +1699034220000,0.8897,0.8904,0.8896,0.8904,857.0 +1699034280000,0.8904,0.8906,0.8903,0.8906,700.0 +1699034340000,0.8905,0.8916,0.8904,0.8912,4188.0 +1699034400000,0.8908,0.891,0.89,0.8906,2517.0 +1699034460000,0.8904,0.8908,0.8902,0.8906,1050.0 +1699034520000,0.89,0.8902,0.8894,0.8896,3657.0 +1699034580000,0.8893,0.8893,0.8881,0.8887,1626.0 +1699034640000,0.8889,0.8899,0.8889,0.8898,140.0 +1699034700000,0.8901,0.8913,0.8901,0.8911,937.0 +1699034760000,0.8909,0.8909,0.8888,0.889,5308.0 +1699034820000,0.8894,0.8902,0.8885,0.8885,2211.0 +1699034880000,0.8885,0.8901,0.8885,0.8899,1996.0 +1699034940000,0.8896,0.8898,0.8893,0.8898,123.0 +1699035000000,0.8895,0.8904,0.8894,0.8904,279.0 +1699035060000,0.8906,0.8918,0.8906,0.891,1270.0 +1699035120000,0.8907,0.891,0.8907,0.891,322.0 +1699035180000,0.8908,0.8908,0.8903,0.8903,43.0 +1699035240000,0.8904,0.8904,0.8903,0.8903,929.0 +1699035300000,0.8902,0.8902,0.8894,0.8894,1546.0 +1699035360000,0.8893,0.89,0.8887,0.8899,1704.0 +1699035420000,0.8898,0.8909,0.8898,0.8905,613.0 +1699035480000,0.8904,0.8909,0.8897,0.8909,6252.0 +1699035540000,0.8906,0.8911,0.8904,0.8911,390.0 +1699035600000,0.8914,0.8915,0.8904,0.8912,1248.0 +1699035660000,0.8917,0.892,0.8885,0.8905,37423.0 +1699035720000,0.891,0.8917,0.8905,0.8917,2859.0 +1699035780000,0.892,0.892,0.8916,0.892,555.0 +1699035840000,0.8917,0.8921,0.8917,0.8921,74.0 +1699035900000,0.892,0.8934,0.8919,0.8934,4573.0 +1699035960000,0.8928,0.8937,0.8925,0.8937,924.0 +1699036020000,0.8933,0.894,0.8912,0.8939,34761.0 +1699036080000,0.8939,0.8946,0.8936,0.8945,7910.0 +1699036140000,0.8945,0.8958,0.8945,0.8953,4284.0 +1699036200000,0.8952,0.8958,0.8941,0.8949,16905.0 +1699036260000,0.8944,0.8959,0.8941,0.8959,1524.0 +1699036320000,0.896,0.8969,0.8957,0.8957,5948.0 +1699036380000,0.8955,0.8955,0.8943,0.8943,1959.0 +1699036440000,0.8943,0.8947,0.8941,0.8941,979.0 +1699036500000,0.8938,0.8938,0.8923,0.893,4448.0 +1699036560000,0.893,0.893,0.892,0.8926,1681.0 +1699036620000,0.8924,0.8924,0.892,0.892,400.0 +1699036680000,0.8918,0.8923,0.8918,0.8918,505.0 +1699036740000,0.8921,0.8924,0.8919,0.8924,368.0 +1699036800000,0.8922,0.8934,0.8922,0.8931,1236.0 +1699036860000,0.8927,0.8927,0.8913,0.8913,2063.0 +1699036920000,0.8913,0.8921,0.8913,0.892,660.0 +1699036980000,0.8921,0.8921,0.8921,0.8921,1.0 +1699037040000,0.8921,0.8925,0.8919,0.8919,1155.0 +1699037100000,0.8917,0.8926,0.8917,0.892,2055.0 +1699037160000,0.8918,0.892,0.8914,0.8914,1100.0 +1699037220000,0.8913,0.8923,0.8912,0.8913,3354.0 +1699037280000,0.8917,0.8917,0.8912,0.8916,920.0 +1699037340000,0.8917,0.8927,0.8917,0.8925,208.0 +1699037400000,0.8924,0.8933,0.8924,0.8933,934.0 +1699037460000,0.8933,0.8944,0.8933,0.8936,4951.0 +1699037520000,0.8936,0.8943,0.8935,0.8943,500.0 +1699037580000,0.8944,0.8948,0.8943,0.8944,244.0 +1699037640000,0.8942,0.8943,0.8938,0.8943,2005.0 +1699037700000,0.8939,0.8943,0.8936,0.8942,119.0 +1699037760000,0.8936,0.8936,0.8906,0.8912,2969.0 +1699037820000,0.891,0.8915,0.8908,0.8913,655.0 +1699037880000,0.8913,0.8919,0.8912,0.8915,1363.0 +1699037940000,0.8919,0.8922,0.8917,0.8919,1046.0 +1699038000000,0.8919,0.8931,0.8919,0.8921,3530.0 +1699038060000,0.8922,0.8933,0.8921,0.8932,1230.0 +1699038120000,0.8936,0.8941,0.8933,0.8936,1376.0 +1699038180000,0.8936,0.8942,0.8929,0.8929,2307.0 +1699038240000,0.8934,0.8937,0.8927,0.8933,780.0 +1699038300000,0.8929,0.893,0.8921,0.8929,1587.0 +1699038360000,0.893,0.8947,0.893,0.8946,4911.0 +1699038420000,0.8944,0.8951,0.8944,0.8947,628.0 +1699038480000,0.8947,0.8947,0.8939,0.8939,1303.0 +1699038540000,0.8943,0.8943,0.8942,0.8942,109.0 +1699038600000,0.8942,0.8944,0.8927,0.8929,39157.0 +1699038660000,0.893,0.893,0.8923,0.8923,801.0 +1699038720000,0.8921,0.8921,0.8912,0.8916,885.0 +1699038780000,0.8914,0.8916,0.8902,0.8912,18873.0 +1699038840000,0.8911,0.8911,0.8904,0.8904,1889.0 +1699038900000,0.8902,0.8904,0.8892,0.8899,1231.0 +1699038960000,0.89,0.8902,0.8883,0.8896,18915.0 +1699039020000,0.8895,0.8904,0.8891,0.8903,1560.0 +1699039080000,0.8904,0.8926,0.8904,0.8921,1708.0 +1699039140000,0.892,0.8926,0.892,0.8925,824.0 +1699039200000,0.8925,0.8927,0.8919,0.8923,821.0 +1699039260000,0.8922,0.8939,0.8921,0.8932,3030.0 +1699039320000,0.8936,0.8936,0.892,0.8923,1446.0 +1699039380000,0.8926,0.8931,0.8926,0.8926,866.0 +1699039440000,0.8925,0.8929,0.8923,0.8929,95.0 +1699039500000,0.893,0.8935,0.893,0.8935,1384.0 +1699039560000,0.8935,0.8947,0.8934,0.8947,3693.0 +1699039620000,0.8947,0.8948,0.8943,0.8946,1051.0 +1699039680000,0.8946,0.8946,0.8945,0.8945,138.0 +1699039740000,0.8943,0.8943,0.8935,0.8938,2285.0 +1699039800000,0.8937,0.8939,0.8928,0.8928,646.0 +1699039860000,0.8929,0.8935,0.8929,0.8935,2930.0 +1699039920000,0.8936,0.8936,0.8928,0.8928,755.0 +1699039980000,0.8934,0.8942,0.8928,0.894,585.0 +1699040040000,0.8942,0.8942,0.8931,0.8934,833.0 +1699040100000,0.8932,0.8948,0.8931,0.8942,27427.0 +1699040160000,0.8941,0.8949,0.8937,0.8944,20742.0 +1699040220000,0.8944,0.8944,0.893,0.8933,5847.0 +1699040280000,0.8931,0.8931,0.8913,0.8913,3104.0 +1699040340000,0.8915,0.8918,0.8914,0.8915,3589.0 +1699040400000,0.8915,0.8932,0.8914,0.8925,18977.0 +1699040460000,0.8925,0.8926,0.8922,0.8922,1543.0 +1699040520000,0.8923,0.8926,0.8923,0.8926,18.0 +1699040580000,0.8926,0.8927,0.8923,0.8926,5533.0 +1699040640000,0.8927,0.8936,0.8927,0.8928,6736.0 +1699040700000,0.8929,0.8939,0.8929,0.8935,2016.0 +1699040760000,0.8935,0.8935,0.8929,0.8929,1271.0 +1699040820000,0.8932,0.8932,0.8924,0.8927,4445.0 +1699040880000,0.8927,0.8942,0.8927,0.8931,1633.0 +1699040940000,0.893,0.893,0.8927,0.8927,48.0 +1699041000000,0.8929,0.8937,0.8924,0.8933,6316.0 +1699041060000,0.8931,0.8938,0.893,0.8938,290.0 +1699041120000,0.8941,0.8959,0.8941,0.8949,34179.0 +1699041180000,0.8948,0.8951,0.8946,0.8951,344.0 +1699041240000,0.895,0.8954,0.8949,0.895,1408.0 +1699041300000,0.8952,0.8962,0.8947,0.8962,1477.0 +1699041360000,0.8964,0.8973,0.8964,0.8972,1346.0 +1699041420000,0.8974,0.8979,0.8971,0.8979,884.0 +1699041480000,0.8974,0.8978,0.8968,0.8969,1321.0 +1699041540000,0.8968,0.8968,0.8961,0.8964,1028.0 +1699041600000,0.8963,0.897,0.8938,0.8938,4745.0 +1699041660000,0.8938,0.8961,0.8938,0.8961,1447.0 +1699041720000,0.8961,0.8966,0.8953,0.8963,2142.0 +1699041780000,0.8972,0.8977,0.8967,0.897,4053.0 +1699041840000,0.8974,0.8979,0.8971,0.8972,1641.0 +1699041900000,0.8971,0.8976,0.8969,0.8976,964.0 +1699041960000,0.8976,0.8984,0.8976,0.898,3293.0 +1699042020000,0.8981,0.8981,0.8981,0.8981,58.0 +1699042080000,0.8982,0.8987,0.8982,0.8987,513.0 +1699042140000,0.8986,0.8992,0.8979,0.8983,8817.0 +1699042200000,0.8983,0.8988,0.8982,0.8984,412.0 +1699042260000,0.8986,0.8986,0.8985,0.8985,25.0 +1699042320000,0.8984,0.8984,0.8981,0.8984,452.0 +1699042380000,0.8989,0.8991,0.8988,0.8988,1014.0 +1699042440000,0.8987,0.8988,0.8983,0.8987,3227.0 +1699042500000,0.8989,0.9003,0.8988,0.8988,6880.0 +1699042560000,0.8985,0.8998,0.8982,0.8995,1177.0 +1699042620000,0.8993,0.8994,0.8991,0.8992,200.0 +1699042680000,0.8994,0.9002,0.8992,0.9,996.0 +1699042740000,0.9001,0.9008,0.9001,0.9008,1695.0 +1699042800000,0.901,0.9022,0.9008,0.9017,3520.0 +1699042860000,0.9016,0.9023,0.9013,0.9014,492.0 +1699042920000,0.9015,0.9015,0.9001,0.901,3806.0 +1699042980000,0.9009,0.9017,0.9009,0.9017,1626.0 +1699043040000,0.9011,0.9015,0.9011,0.9013,176.0 +1699043100000,0.9014,0.9025,0.9013,0.9015,1435.0 +1699043160000,0.9016,0.9017,0.9016,0.9017,22.0 +1699043220000,0.9016,0.9042,0.9016,0.9029,48374.0 +1699043280000,0.9032,0.9063,0.9031,0.9043,60326.0 +1699043340000,0.9042,0.9043,0.9037,0.9042,1717.0 +1699043400000,0.9041,0.905,0.904,0.904,11232.0 +1699043460000,0.9041,0.9041,0.9035,0.9035,2430.0 +1699043520000,0.9035,0.9035,0.9019,0.9029,10471.0 +1699043580000,0.9029,0.9036,0.9028,0.903,5811.0 +1699043640000,0.903,0.9033,0.9029,0.9033,799.0 +1699043700000,0.9036,0.9046,0.9033,0.904,13048.0 +1699043760000,0.9038,0.9042,0.9037,0.9037,738.0 +1699043820000,0.9035,0.9035,0.9027,0.9032,9821.0 +1699043880000,0.9031,0.9034,0.9031,0.9033,2277.0 +1699043940000,0.9034,0.9037,0.9034,0.9037,2282.0 +1699044000000,0.9038,0.905,0.9037,0.9041,9825.0 +1699044060000,0.904,0.9041,0.9039,0.9039,42.0 +1699044120000,0.9041,0.9041,0.904,0.904,211.0 +1699044180000,0.9042,0.9044,0.9041,0.9044,155.0 +1699044240000,0.9046,0.9052,0.9046,0.9052,1070.0 +1699044300000,0.9051,0.9052,0.9048,0.9052,2326.0 +1699044360000,0.9054,0.9066,0.9054,0.9066,1530.0 +1699044420000,0.9059,0.9066,0.9057,0.9063,951.0 +1699044480000,0.9064,0.9071,0.9064,0.9069,1210.0 +1699044540000,0.907,0.9073,0.9061,0.9068,1930.0 +1699044600000,0.9067,0.9069,0.906,0.906,1565.0 +1699044660000,0.906,0.9063,0.9059,0.9062,2154.0 +1699044720000,0.9064,0.9066,0.9064,0.9066,232.0 +1699044780000,0.9065,0.9065,0.906,0.906,1976.0 +1699044840000,0.9063,0.9066,0.9057,0.9061,949.0 +1699044900000,0.9055,0.9062,0.9055,0.9062,385.0 +1699044960000,0.9061,0.9066,0.9055,0.9056,2324.0 +1699045020000,0.9051,0.9051,0.9035,0.9035,8173.0 +1699045080000,0.9039,0.9049,0.9039,0.904,1639.0 +1699045140000,0.9041,0.9041,0.9033,0.9033,4923.0 +1699045200000,0.9038,0.9047,0.9038,0.9044,2778.0 +1699045260000,0.9046,0.9055,0.9045,0.905,2278.0 +1699045320000,0.9051,0.9052,0.905,0.905,872.0 +1699045380000,0.9053,0.9053,0.9052,0.9053,96.0 +1699045440000,0.9053,0.9055,0.9053,0.9053,260.0 +1699045500000,0.905,0.9066,0.905,0.9066,986.0 +1699045560000,0.907,0.9071,0.9064,0.9064,1121.0 +1699045620000,0.9065,0.907,0.9052,0.9052,4650.0 +1699045680000,0.905,0.9067,0.905,0.9057,9460.0 +1699045740000,0.9057,0.9061,0.9056,0.9061,1216.0 +1699045800000,0.906,0.9069,0.9058,0.9069,562.0 +1699045860000,0.906,0.906,0.9051,0.9051,737.0 +1699045920000,0.9054,0.9062,0.9054,0.9058,297.0 +1699045980000,0.9056,0.9068,0.9056,0.9062,696.0 +1699046040000,0.906,0.9063,0.9058,0.9059,2802.0 +1699046100000,0.9058,0.9067,0.9058,0.906,4520.0 +1699046160000,0.9059,0.9065,0.9056,0.9058,8507.0 +1699046220000,0.906,0.9066,0.906,0.9066,2076.0 +1699046280000,0.9065,0.9065,0.9058,0.906,4362.0 +1699046340000,0.906,0.9071,0.906,0.9071,2242.0 +1699046400000,0.907,0.9075,0.9064,0.9069,1312.0 +1699046460000,0.9068,0.9079,0.9068,0.9076,710.0 +1699046520000,0.9076,0.9082,0.9072,0.9072,1598.0 +1699046580000,0.9074,0.9074,0.9073,0.9073,289.0 +1699046640000,0.9074,0.9082,0.9069,0.9069,1105.0 +1699046700000,0.9073,0.9082,0.907,0.9082,1853.0 +1699046760000,0.907,0.9072,0.9069,0.907,439.0 +1699046820000,0.907,0.9078,0.907,0.9071,760.0 +1699046880000,0.9071,0.9074,0.907,0.9074,207.0 +1699046940000,0.9074,0.9075,0.9071,0.9075,1121.0 +1699047000000,0.9075,0.9083,0.9075,0.9076,1290.0 +1699047060000,0.9076,0.9076,0.9076,0.9076,259.0 +1699047120000,0.9076,0.9076,0.9072,0.9074,487.0 +1699047180000,0.9072,0.9072,0.9045,0.9045,9738.0 +1699047240000,0.905,0.905,0.9041,0.905,3207.0 +1699047300000,0.9052,0.9053,0.9051,0.9052,1792.0 +1699047360000,0.905,0.9051,0.9045,0.9045,3625.0 +1699047420000,0.9044,0.9049,0.9042,0.9049,3281.0 +1699047480000,0.9043,0.9043,0.9039,0.9039,4385.0 +1699047540000,0.9041,0.9042,0.904,0.904,1767.0 +1699047600000,0.9044,0.9054,0.9044,0.9045,1807.0 +1699047660000,0.9042,0.9047,0.9042,0.9046,1900.0 +1699047720000,0.9047,0.9057,0.9043,0.9053,2557.0 +1699047780000,0.9055,0.9061,0.9054,0.9058,395.0 +1699047840000,0.9058,0.906,0.9055,0.9055,1440.0 +1699047900000,0.9054,0.9055,0.9048,0.9048,1546.0 +1699047960000,0.9048,0.9052,0.9048,0.9052,1527.0 +1699048020000,0.905,0.905,0.9049,0.9049,96.0 +1699048080000,0.905,0.9051,0.905,0.9051,236.0 +1699048140000,0.9055,0.9059,0.9055,0.9058,1245.0 +1699048200000,0.9058,0.9064,0.9052,0.9052,1351.0 +1699048260000,0.9055,0.9055,0.9047,0.9047,133.0 +1699048320000,0.9043,0.9043,0.9038,0.9038,1830.0 +1699048380000,0.904,0.904,0.9039,0.9039,533.0 +1699048440000,0.9039,0.904,0.9034,0.904,4160.0 +1699048500000,0.9038,0.9038,0.9037,0.9038,164.0 +1699048560000,0.9038,0.9046,0.9034,0.9035,1534.0 +1699048620000,0.9034,0.9034,0.9025,0.9025,3918.0 +1699048680000,0.9024,0.9024,0.901,0.9018,21208.0 +1699048740000,0.9019,0.9028,0.9019,0.9026,1660.0 +1699048800000,0.9024,0.9029,0.902,0.9027,2453.0 +1699048860000,0.9027,0.9028,0.902,0.9022,1534.0 +1699048920000,0.9017,0.9029,0.9015,0.9029,1405.0 +1699048980000,0.9031,0.9033,0.8997,0.8997,23354.0 +1699049040000,0.8999,0.9019,0.8999,0.9019,5025.0 +1699049100000,0.9018,0.9022,0.9015,0.9015,947.0 +1699049160000,0.9018,0.9029,0.9018,0.9029,319.0 +1699049220000,0.903,0.9035,0.9025,0.9025,6439.0 +1699049280000,0.9024,0.9024,0.9024,0.9024,11.0 +1699049340000,0.9024,0.9026,0.9012,0.9012,2235.0 +1699049400000,0.9013,0.9013,0.8995,0.9009,4469.0 +1699049460000,0.9008,0.9011,0.9005,0.9007,337.0 +1699049520000,0.9009,0.9009,0.9009,0.9009,6.0 +1699049580000,0.901,0.9014,0.9008,0.9014,429.0 +1699049640000,0.9009,0.9009,0.8996,0.8998,3777.0 +1699049700000,0.8997,0.9005,0.8997,0.9,1608.0 +1699049760000,0.9,0.9,0.8997,0.8999,2070.0 +1699049820000,0.9001,0.9006,0.9001,0.9006,2791.0 +1699049880000,0.9002,0.9002,0.9,0.9001,365.0 +1699049940000,0.8998,0.8998,0.8997,0.8997,45.0 +1699050000000,0.8997,0.8997,0.8986,0.8986,4246.0 +1699050060000,0.8986,0.8988,0.8983,0.8985,2345.0 +1699050120000,0.8986,0.8986,0.8979,0.898,854.0 +1699050180000,0.8979,0.8989,0.8979,0.8989,2797.0 +1699050240000,0.8987,0.8987,0.8983,0.8984,501.0 +1699050300000,0.8985,0.8989,0.8984,0.8989,1737.0 +1699050360000,0.8992,0.9001,0.8992,0.9,454.0 +1699050420000,0.9,0.9004,0.8995,0.8995,275.0 +1699050480000,0.8999,0.9003,0.8995,0.8995,841.0 +1699050540000,0.8999,0.9003,0.8999,0.9,223.0 +1699050600000,0.9001,0.9008,0.9001,0.9008,1185.0 +1699050660000,0.9006,0.9009,0.9003,0.9005,2529.0 +1699050720000,0.901,0.901,0.9003,0.9005,385.0 +1699050780000,0.9003,0.9003,0.8998,0.8998,719.0 +1699050840000,0.8996,0.8996,0.898,0.8983,467.0 +1699050900000,0.8986,0.8997,0.8986,0.8989,7954.0 +1699050960000,0.8981,0.8985,0.8975,0.8977,2653.0 +1699051020000,0.8981,0.8988,0.898,0.8986,1075.0 +1699051080000,0.8989,0.899,0.8988,0.8988,2211.0 +1699051140000,0.8988,0.8988,0.8987,0.8988,56.0 +1699051200000,0.8988,0.8991,0.8988,0.8989,226.0 +1699051260000,0.8988,0.8988,0.8986,0.8987,5054.0 +1699051320000,0.8988,0.8996,0.8983,0.8988,4882.0 +1699051380000,0.8994,0.8994,0.899,0.899,258.0 +1699051440000,0.8989,0.9001,0.8989,0.9001,1088.0 +1699051500000,0.8993,0.9,0.8986,0.9,2521.0 +1699051560000,0.9,0.9,0.8991,0.8992,2889.0 +1699051620000,0.8994,0.9,0.8992,0.8998,570.0 +1699051680000,0.8998,0.9004,0.8996,0.9004,600.0 +1699051740000,0.9,0.9006,0.9,0.9004,2526.0 +1699051800000,0.9005,0.9011,0.8998,0.9011,1671.0 +1699051860000,0.9005,0.9014,0.9005,0.9014,38.0 +1699051920000,0.9008,0.9008,0.9002,0.9006,1154.0 +1699051980000,0.9002,0.9004,0.9001,0.9004,157.0 +1699052040000,0.9003,0.9006,0.9003,0.9006,694.0 +1699052100000,0.9008,0.9019,0.9008,0.9017,241.0 +1699052160000,0.902,0.902,0.9015,0.9016,1693.0 +1699052220000,0.9014,0.9014,0.9011,0.9011,97.0 +1699052280000,0.9018,0.9019,0.9013,0.9013,505.0 +1699052340000,0.9016,0.9019,0.9011,0.9014,222.0 +1699052400000,0.9012,0.9029,0.9012,0.9023,3238.0 +1699052460000,0.9023,0.9034,0.9023,0.9023,686.0 +1699052520000,0.9027,0.9027,0.9021,0.9021,1383.0 +1699052580000,0.902,0.902,0.9012,0.9012,2382.0 +1699052640000,0.9013,0.9014,0.9011,0.9013,1184.0 +1699052700000,0.9015,0.9022,0.9014,0.9019,667.0 +1699052760000,0.9018,0.9018,0.9007,0.9008,7436.0 +1699052820000,0.9011,0.9013,0.901,0.901,843.0 +1699052880000,0.9009,0.9009,0.8996,0.8999,11046.0 +1699052940000,0.8998,0.8999,0.8998,0.8998,413.0 +1699053000000,0.8998,0.9014,0.8998,0.9014,2890.0 +1699053060000,0.9016,0.9017,0.9013,0.9014,3541.0 +1699053120000,0.9015,0.9015,0.9015,0.9015,8.0 +1699053180000,0.9015,0.9016,0.9009,0.9013,3141.0 +1699053240000,0.9015,0.9019,0.9015,0.9017,406.0 +1699053300000,0.9018,0.9022,0.9012,0.9018,4180.0 +1699053360000,0.9018,0.9019,0.9018,0.9018,812.0 +1699053420000,0.9017,0.9017,0.9006,0.9015,4999.0 +1699053480000,0.9012,0.9016,0.901,0.9015,771.0 +1699053540000,0.9016,0.9016,0.9008,0.901,5660.0 +1699053600000,0.901,0.9012,0.901,0.901,411.0 +1699053660000,0.9011,0.9011,0.8989,0.8994,3628.0 +1699053720000,0.8998,0.9007,0.8998,0.9002,2718.0 +1699053780000,0.9004,0.901,0.9003,0.9009,5301.0 +1699053840000,0.901,0.9016,0.9008,0.9015,9928.0 +1699053900000,0.9014,0.9015,0.9002,0.9013,16173.0 +1699053960000,0.9008,0.9011,0.9007,0.9011,1390.0 +1699054020000,0.901,0.9019,0.9008,0.9016,5731.0 +1699054080000,0.9018,0.9025,0.9018,0.9022,3343.0 +1699054140000,0.9025,0.903,0.9025,0.9029,689.0 +1699054200000,0.903,0.9034,0.903,0.9031,1356.0 +1699054260000,0.9034,0.9051,0.9034,0.9046,10594.0 +1699054320000,0.9046,0.9052,0.9045,0.9052,749.0 +1699054380000,0.9051,0.9057,0.9042,0.9052,13483.0 +1699054440000,0.9052,0.9056,0.9038,0.9039,3246.0 +1699054500000,0.9039,0.9039,0.9033,0.9033,2713.0 +1699054560000,0.9035,0.9036,0.903,0.9031,2741.0 +1699054620000,0.903,0.903,0.9026,0.9026,4530.0 +1699054680000,0.9025,0.9028,0.9023,0.9027,6711.0 +1699054740000,0.9026,0.9033,0.9026,0.9033,2742.0 +1699054800000,0.903,0.9035,0.903,0.9035,1748.0 +1699054860000,0.9034,0.9038,0.903,0.9038,9918.0 +1699054920000,0.9038,0.9051,0.9038,0.9048,6675.0 +1699054980000,0.9049,0.9052,0.9047,0.9052,1264.0 +1699055040000,0.9051,0.906,0.9043,0.9045,10331.0 +1699055100000,0.9046,0.9057,0.9046,0.9055,2385.0 +1699055160000,0.9059,0.9061,0.9059,0.9061,186.0 +1699055220000,0.9053,0.9057,0.9051,0.9055,1253.0 +1699055280000,0.9055,0.9061,0.9051,0.9054,1268.0 +1699055340000,0.9053,0.9071,0.9053,0.9071,2055.0 +1699055400000,0.907,0.9071,0.9067,0.9071,365.0 +1699055460000,0.9071,0.9073,0.9068,0.9068,158.0 +1699055520000,0.9067,0.9069,0.9064,0.9066,465.0 +1699055580000,0.9065,0.9065,0.9058,0.9058,482.0 +1699055640000,0.9061,0.9065,0.9056,0.906,2054.0 +1699055700000,0.9063,0.9064,0.9059,0.9059,671.0 +1699055760000,0.9059,0.9059,0.9044,0.9049,1200.0 +1699055820000,0.9047,0.9048,0.9046,0.9046,90.0 +1699055880000,0.9046,0.9048,0.9041,0.9048,1511.0 +1699055940000,0.9043,0.905,0.9042,0.9048,1003.0 +1699056000000,0.9049,0.9053,0.9043,0.9053,2769.0 +1699056060000,0.905,0.905,0.901,0.901,9206.0 +1699056120000,0.9011,0.9019,0.9,0.9011,4386.0 +1699056180000,0.9012,0.9029,0.9012,0.9029,1670.0 +1699056240000,0.9028,0.9039,0.9028,0.9032,2260.0 +1699056300000,0.9032,0.9038,0.9023,0.9033,4372.0 +1699056360000,0.9032,0.9036,0.9028,0.9028,761.0 +1699056420000,0.9029,0.9029,0.9022,0.9029,741.0 +1699056480000,0.9024,0.9039,0.9023,0.9036,3688.0 +1699056540000,0.9034,0.9042,0.9034,0.9039,12912.0 +1699056600000,0.9035,0.9041,0.9032,0.9039,2129.0 +1699056660000,0.9039,0.9055,0.9039,0.9055,1217.0 +1699056720000,0.9057,0.9057,0.9038,0.9038,2634.0 +1699056780000,0.9036,0.9041,0.9036,0.9041,124.0 +1699056840000,0.9041,0.9047,0.9027,0.9027,2770.0 +1699056900000,0.9027,0.9038,0.9027,0.9031,1271.0 +1699056960000,0.903,0.9037,0.9008,0.9008,5679.0 +1699057020000,0.9009,0.9019,0.9009,0.9014,1371.0 +1699057080000,0.9021,0.9027,0.9021,0.9027,1257.0 +1699057140000,0.9027,0.9035,0.9023,0.9035,572.0 +1699057200000,0.9035,0.9035,0.9024,0.9025,419.0 +1699057260000,0.9026,0.903,0.9026,0.9029,1274.0 +1699057320000,0.9028,0.9036,0.9026,0.9033,1590.0 +1699057380000,0.9033,0.9033,0.9017,0.9017,344.0 +1699057440000,0.9016,0.9016,0.9009,0.901,6149.0 +1699057500000,0.9008,0.9009,0.9004,0.9008,3008.0 +1699057560000,0.9007,0.9016,0.9007,0.9016,784.0 +1699057620000,0.9015,0.9015,0.9006,0.9007,2107.0 +1699057680000,0.9008,0.9009,0.9004,0.9008,1284.0 +1699057740000,0.9013,0.9013,0.9006,0.9011,638.0 +1699057800000,0.9014,0.9015,0.8996,0.8996,11087.0 +1699057860000,0.8995,0.8999,0.8993,0.8996,3852.0 +1699057920000,0.9003,0.9015,0.9002,0.9015,2158.0 +1699057980000,0.9015,0.9018,0.9004,0.9004,3661.0 +1699058040000,0.9006,0.9006,0.9003,0.9003,1539.0 +1699058100000,0.9003,0.9003,0.8992,0.8992,2291.0 +1699058160000,0.8994,0.8994,0.8993,0.8993,50.0 +1699058220000,0.8993,0.8993,0.8974,0.8974,2893.0 +1699058280000,0.898,0.8986,0.8973,0.8986,1883.0 +1699058340000,0.8987,0.8991,0.898,0.8989,2104.0 +1699058400000,0.8988,0.9015,0.8988,0.9007,3899.0 +1699058460000,0.9004,0.9007,0.9004,0.9006,310.0 +1699058520000,0.9003,0.9003,0.8992,0.8995,918.0 +1699058580000,0.899,0.899,0.8988,0.899,334.0 +1699058640000,0.8992,0.8997,0.8992,0.8995,1138.0 +1699058700000,0.8994,0.8996,0.8988,0.8991,1827.0 +1699058760000,0.8989,0.8992,0.8988,0.8988,418.0 +1699058820000,0.8987,0.8987,0.8968,0.898,2706.0 +1699058880000,0.8976,0.8977,0.897,0.8975,1571.0 +1699058940000,0.8976,0.8986,0.8976,0.8986,559.0 +1699059000000,0.8986,0.899,0.8982,0.8986,925.0 +1699059060000,0.8987,0.8993,0.8987,0.8991,81.0 +1699059120000,0.899,0.9,0.8987,0.9,1581.0 +1699059180000,0.8998,0.9001,0.8997,0.9001,428.0 +1699059240000,0.9004,0.9006,0.9004,0.9006,682.0 +1699059300000,0.9006,0.901,0.9001,0.901,1371.0 +1699059360000,0.9013,0.9015,0.9012,0.9012,277.0 +1699059420000,0.901,0.9011,0.9009,0.9009,287.0 +1699059480000,0.901,0.9013,0.9008,0.9013,7079.0 +1699059540000,0.9015,0.9019,0.9012,0.9014,1644.0 +1699059600000,0.9012,0.9013,0.8998,0.8999,3298.0 +1699059660000,0.8999,0.9005,0.8998,0.8998,592.0 +1699059720000,0.8997,0.8997,0.899,0.8996,1141.0 +1699059780000,0.8996,0.9,0.8994,0.8997,295.0 +1699059840000,0.8999,0.8999,0.8996,0.8998,185.0 +1699059900000,0.8999,0.9017,0.8999,0.9017,2883.0 +1699059960000,0.9018,0.9031,0.9018,0.9025,2265.0 +1699060020000,0.9025,0.9031,0.9024,0.903,984.0 +1699060080000,0.9029,0.9034,0.9029,0.9034,743.0 +1699060140000,0.9032,0.9034,0.9032,0.9034,358.0 +1699060200000,0.9031,0.9046,0.903,0.9046,1008.0 +1699060260000,0.9051,0.9058,0.9047,0.9047,1881.0 +1699060320000,0.9045,0.9049,0.9045,0.9049,882.0 +1699060380000,0.905,0.905,0.9048,0.9048,206.0 +1699060440000,0.9047,0.9055,0.9047,0.9052,836.0 +1699060500000,0.9052,0.9052,0.9049,0.9049,120.0 +1699060560000,0.9048,0.9057,0.9048,0.9056,9335.0 +1699060620000,0.9052,0.9068,0.9049,0.9053,18773.0 +1699060680000,0.9049,0.9079,0.9047,0.9049,30068.0 +1699060740000,0.9049,0.9056,0.9045,0.9047,372.0 +1699060800000,0.9045,0.905,0.9039,0.9047,1960.0 +1699060860000,0.9047,0.9061,0.9045,0.9061,1960.0 +1699060920000,0.9054,0.9054,0.9035,0.9037,1890.0 +1699060980000,0.9036,0.9038,0.9018,0.9018,2250.0 +1699061040000,0.9017,0.9017,0.9005,0.9007,2201.0 +1699061100000,0.9014,0.9015,0.9011,0.9012,287.0 +1699061160000,0.9011,0.9014,0.9011,0.9013,1143.0 +1699061220000,0.9013,0.9014,0.9005,0.9008,1796.0 +1699061280000,0.9006,0.902,0.9006,0.902,1902.0 +1699061340000,0.902,0.903,0.902,0.9023,4302.0 +1699061400000,0.9028,0.9032,0.9023,0.9029,3357.0 +1699061460000,0.9033,0.9036,0.9031,0.9033,4911.0 +1699061520000,0.9031,0.9031,0.9023,0.9023,4919.0 +1699061580000,0.902,0.9024,0.9006,0.9018,3374.0 +1699061640000,0.9014,0.9016,0.9007,0.901,1300.0 +1699061700000,0.9009,0.901,0.9007,0.901,2687.0 +1699061760000,0.9008,0.9011,0.9007,0.9011,10075.0 +1699061820000,0.9017,0.9026,0.9017,0.9026,3830.0 +1699061880000,0.9029,0.9029,0.9028,0.9028,612.0 +1699061940000,0.9029,0.9031,0.9029,0.9031,360.0 +1699062000000,0.9031,0.9036,0.9026,0.903,1773.0 +1699062060000,0.9033,0.9043,0.9033,0.9043,975.0 +1699062120000,0.9042,0.9046,0.904,0.9046,1397.0 +1699062180000,0.9046,0.9054,0.9041,0.9049,11997.0 +1699062240000,0.905,0.9055,0.905,0.9054,637.0 +1699062300000,0.9049,0.9054,0.9043,0.9054,1232.0 +1699062360000,0.9048,0.9048,0.9037,0.904,1657.0 +1699062420000,0.9039,0.9046,0.9035,0.9035,217.0 +1699062480000,0.9037,0.9037,0.9032,0.9034,3905.0 +1699062540000,0.9038,0.9047,0.9038,0.9042,463.0 +1699062600000,0.904,0.9057,0.904,0.9057,1486.0 +1699062660000,0.9059,0.9061,0.9055,0.9057,1414.0 +1699062720000,0.9064,0.9066,0.9063,0.9066,487.0 +1699062780000,0.9067,0.907,0.9062,0.907,926.0 +1699062840000,0.9069,0.9076,0.9067,0.9076,1810.0 +1699062900000,0.9075,0.9092,0.9075,0.9092,4259.0 +1699062960000,0.9083,0.9089,0.9069,0.9069,7584.0 +1699063020000,0.9068,0.9069,0.9062,0.9066,1552.0 +1699063080000,0.9065,0.9065,0.9057,0.9065,8405.0 +1699063140000,0.9064,0.9081,0.9064,0.9074,4366.0 +1699063200000,0.9074,0.9088,0.9068,0.908,1439.0 +1699063260000,0.9085,0.9085,0.9068,0.9072,3822.0 +1699063320000,0.9071,0.9074,0.9067,0.9067,1551.0 +1699063380000,0.9065,0.9066,0.9058,0.9058,412.0 +1699063440000,0.906,0.906,0.9031,0.9041,32561.0 +1699063500000,0.9045,0.9054,0.9044,0.9054,3455.0 +1699063560000,0.9054,0.9063,0.9054,0.9057,2429.0 +1699063620000,0.9057,0.9062,0.9054,0.9059,1150.0 +1699063680000,0.9059,0.9059,0.9051,0.9054,2623.0 +1699063740000,0.9057,0.9061,0.9051,0.9056,1069.0 +1699063800000,0.9057,0.9061,0.9057,0.906,253.0 +1699063860000,0.9059,0.9069,0.9049,0.9056,23244.0 +1699063920000,0.9061,0.9063,0.9059,0.9063,227.0 +1699063980000,0.9061,0.9064,0.9051,0.9064,15435.0 +1699064040000,0.9065,0.907,0.9065,0.9069,559.0 +1699064100000,0.9068,0.907,0.9055,0.9055,3130.0 +1699064160000,0.9055,0.9065,0.9055,0.9061,5392.0 +1699064220000,0.9064,0.9083,0.9061,0.9071,2649.0 +1699064280000,0.9071,0.9071,0.9067,0.9069,1717.0 +1699064340000,0.9069,0.9076,0.9067,0.9071,1908.0 +1699064400000,0.9074,0.9089,0.907,0.9085,7650.0 +1699064460000,0.9085,0.9095,0.9084,0.9085,6484.0 +1699064520000,0.9084,0.9095,0.9081,0.9085,6616.0 +1699064580000,0.9085,0.9085,0.908,0.908,3100.0 +1699064640000,0.9085,0.9093,0.9084,0.9084,3184.0 +1699064700000,0.9083,0.9083,0.9072,0.9072,3672.0 +1699064760000,0.9071,0.9071,0.9058,0.9059,5716.0 +1699064820000,0.9061,0.9064,0.906,0.9064,343.0 +1699064880000,0.9065,0.9066,0.9061,0.9061,136.0 +1699064940000,0.9064,0.9065,0.9054,0.9054,1415.0 +1699065000000,0.9054,0.9057,0.9049,0.9049,1029.0 +1699065060000,0.9047,0.9064,0.9047,0.9064,2312.0 +1699065120000,0.9064,0.9064,0.9053,0.9059,2342.0 +1699065180000,0.9064,0.9071,0.9064,0.9069,189.0 +1699065240000,0.907,0.9072,0.9065,0.9066,445.0 +1699065300000,0.9067,0.9071,0.9064,0.907,12812.0 +1699065360000,0.9071,0.9077,0.9067,0.9067,2338.0 +1699065420000,0.9066,0.9066,0.9062,0.9062,1800.0 +1699065480000,0.9063,0.9066,0.9063,0.9063,308.0 +1699065540000,0.9063,0.9064,0.9062,0.9064,25.0 +1699065600000,0.9062,0.9062,0.9055,0.9056,1398.0 +1699065660000,0.9057,0.9058,0.9057,0.9058,2203.0 +1699065720000,0.9059,0.9061,0.9058,0.9058,586.0 +1699065780000,0.9057,0.9062,0.9052,0.9062,2800.0 +1699065840000,0.9058,0.9058,0.9058,0.9058,6.0 +1699065900000,0.9058,0.9058,0.9053,0.9056,342.0 +1699065960000,0.9057,0.9059,0.9057,0.9059,121.0 +1699066020000,0.906,0.9062,0.9054,0.906,1965.0 +1699066080000,0.906,0.906,0.906,0.906,0.0 +1699066140000,0.9053,0.9057,0.9051,0.9051,950.0 +1699066200000,0.9051,0.9051,0.9041,0.9042,1340.0 +1699066260000,0.9041,0.9041,0.9037,0.9037,2046.0 +1699066320000,0.9036,0.9036,0.9035,0.9035,878.0 +1699066380000,0.9034,0.904,0.9034,0.9038,3509.0 +1699066440000,0.9038,0.9046,0.9038,0.9045,2249.0 +1699066500000,0.9047,0.9056,0.9044,0.9052,6948.0 +1699066560000,0.9046,0.9052,0.9046,0.9052,220.0 +1699066620000,0.9052,0.9059,0.9052,0.9057,3288.0 +1699066680000,0.9059,0.9068,0.9057,0.9067,894.0 +1699066740000,0.9063,0.9068,0.9058,0.9058,7499.0 +1699066800000,0.9062,0.907,0.9061,0.9065,7674.0 +1699066860000,0.9066,0.9066,0.9058,0.9058,1335.0 +1699066920000,0.9057,0.9057,0.9055,0.9056,1387.0 +1699066980000,0.9055,0.9056,0.9054,0.9054,602.0 +1699067040000,0.9054,0.9054,0.903,0.9032,41907.0 +1699067100000,0.9032,0.9034,0.903,0.9034,896.0 +1699067160000,0.9036,0.9041,0.9036,0.9038,3473.0 +1699067220000,0.9038,0.9042,0.9035,0.9037,1262.0 +1699067280000,0.904,0.9044,0.9033,0.9033,1412.0 +1699067340000,0.9039,0.9041,0.9038,0.9038,629.0 +1699067400000,0.9038,0.9048,0.9038,0.9043,1249.0 +1699067460000,0.9042,0.9042,0.904,0.9042,180.0 +1699067520000,0.9043,0.9043,0.9042,0.9043,2243.0 +1699067580000,0.9043,0.9046,0.9039,0.9039,1523.0 +1699067640000,0.9042,0.9046,0.9033,0.9033,1055.0 +1699067700000,0.9032,0.9038,0.9028,0.9028,3199.0 +1699067760000,0.9027,0.9046,0.9027,0.904,13740.0 +1699067820000,0.9045,0.9048,0.904,0.9041,1405.0 +1699067880000,0.904,0.9049,0.9035,0.9035,6365.0 +1699067940000,0.9037,0.9038,0.9035,0.9036,291.0 +1699068000000,0.9037,0.9038,0.9034,0.9037,1927.0 +1699068060000,0.9033,0.9033,0.9031,0.9033,24.0 +1699068120000,0.9032,0.9033,0.9031,0.9033,707.0 +1699068180000,0.903,0.903,0.9027,0.9028,241.0 +1699068240000,0.9026,0.9028,0.9026,0.9028,610.0 +1699068300000,0.9027,0.9035,0.9027,0.903,1272.0 +1699068360000,0.9031,0.9033,0.9031,0.9031,221.0 +1699068420000,0.903,0.903,0.9024,0.9024,1350.0 +1699068480000,0.9026,0.9026,0.9021,0.9021,278.0 +1699068540000,0.9024,0.9024,0.9024,0.9024,643.0 +1699068600000,0.9026,0.9028,0.9024,0.9024,449.0 +1699068660000,0.9024,0.9026,0.9018,0.9026,583.0 +1699068720000,0.9019,0.9019,0.9015,0.9015,1013.0 +1699068780000,0.9016,0.9016,0.9014,0.9016,35.0 +1699068840000,0.9014,0.9015,0.9008,0.9011,1176.0 +1699068900000,0.9013,0.9023,0.9013,0.9023,2589.0 +1699068960000,0.9024,0.9026,0.902,0.902,3016.0 +1699069020000,0.902,0.9024,0.902,0.9024,229.0 +1699069080000,0.9024,0.9034,0.9024,0.9034,2393.0 +1699069140000,0.9034,0.906,0.9034,0.9047,13640.0 +1699069200000,0.9041,0.9052,0.9041,0.9045,1560.0 +1699069260000,0.9045,0.9045,0.9038,0.9041,1468.0 +1699069320000,0.9041,0.9046,0.9041,0.9044,436.0 +1699069380000,0.9044,0.9044,0.9044,0.9044,0.0 +1699069440000,0.9044,0.9044,0.9044,0.9044,16.0 +1699069500000,0.9043,0.9048,0.9043,0.9045,599.0 +1699069560000,0.9046,0.905,0.9045,0.905,429.0 +1699069620000,0.9052,0.9057,0.9052,0.9055,156.0 +1699069680000,0.9054,0.9059,0.9051,0.9054,389.0 +1699069740000,0.9056,0.9056,0.9052,0.9052,368.0 +1699069800000,0.9052,0.9061,0.9052,0.9057,408.0 +1699069860000,0.9057,0.9059,0.9056,0.9059,201.0 +1699069920000,0.9057,0.9057,0.9057,0.9057,155.0 +1699069980000,0.9056,0.9056,0.9054,0.9055,170.0 +1699070040000,0.9056,0.9067,0.9056,0.9067,2232.0 +1699070100000,0.9063,0.9067,0.9063,0.9067,516.0 +1699070160000,0.9067,0.9067,0.9067,0.9067,0.0 +1699070220000,0.9066,0.9067,0.9064,0.9067,734.0 +1699070280000,0.9065,0.9067,0.9065,0.9067,82.0 +1699070340000,0.9066,0.9071,0.9066,0.9068,797.0 +1699070400000,0.9069,0.9076,0.9067,0.9067,3991.0 +1699070460000,0.9068,0.9071,0.9063,0.9065,652.0 +1699070520000,0.9066,0.9066,0.9055,0.9058,1442.0 +1699070580000,0.9061,0.9068,0.9055,0.9055,1431.0 +1699070640000,0.9058,0.906,0.9055,0.9055,281.0 +1699070700000,0.9055,0.9061,0.9055,0.9061,396.0 +1699070760000,0.9061,0.9061,0.9055,0.9059,686.0 +1699070820000,0.9057,0.9061,0.9057,0.9061,271.0 +1699070880000,0.9063,0.9073,0.9063,0.9073,4917.0 +1699070940000,0.9074,0.9077,0.9074,0.9077,290.0 +1699071000000,0.9079,0.9082,0.9079,0.9082,3504.0 +1699071060000,0.9082,0.9084,0.9078,0.9084,573.0 +1699071120000,0.9081,0.9082,0.908,0.9082,855.0 +1699071180000,0.9079,0.9083,0.9075,0.9075,1173.0 +1699071240000,0.9076,0.9076,0.9067,0.9074,1284.0 +1699071300000,0.9079,0.9079,0.9074,0.9075,46.0 +1699071360000,0.9072,0.9072,0.9053,0.9057,858.0 +1699071420000,0.9054,0.9054,0.9041,0.9041,524.0 +1699071480000,0.9045,0.9045,0.9041,0.9042,116.0 +1699071540000,0.9043,0.9055,0.9043,0.9052,3970.0 +1699071600000,0.9053,0.9059,0.9043,0.9043,4486.0 +1699071660000,0.9041,0.9047,0.9041,0.9044,2546.0 +1699071720000,0.9046,0.9047,0.9044,0.9044,1257.0 +1699071780000,0.9047,0.9056,0.9039,0.9056,5878.0 +1699071840000,0.9056,0.906,0.9056,0.906,625.0 +1699071900000,0.906,0.9063,0.9058,0.9063,437.0 +1699071960000,0.9061,0.9061,0.906,0.9061,386.0 +1699072020000,0.9061,0.9068,0.9058,0.9068,595.0 +1699072080000,0.9066,0.9066,0.9062,0.9062,632.0 +1699072140000,0.9062,0.9062,0.9062,0.9062,117.0 +1699072200000,0.9061,0.9061,0.9057,0.9057,383.0 +1699072260000,0.9057,0.9057,0.905,0.905,1647.0 +1699072320000,0.9049,0.9049,0.9044,0.9048,127.0 +1699072380000,0.9047,0.9047,0.904,0.904,224.0 +1699072440000,0.9039,0.9042,0.9037,0.9037,4682.0 +1699072500000,0.9042,0.9042,0.9038,0.9041,2075.0 +1699072560000,0.9043,0.9046,0.9042,0.9042,3938.0 +1699072620000,0.9041,0.9041,0.9032,0.9033,1132.0 +1699072680000,0.9037,0.9042,0.9031,0.9031,1242.0 +1699072740000,0.9028,0.9028,0.9025,0.9025,723.0 +1699072800000,0.9023,0.9023,0.9013,0.9017,2463.0 +1699072860000,0.9017,0.9017,0.9017,0.9017,47.0 +1699072920000,0.9015,0.9015,0.9014,0.9014,47.0 +1699072980000,0.9012,0.9012,0.9005,0.9005,1396.0 +1699073040000,0.901,0.9015,0.9008,0.9008,1889.0 +1699073100000,0.9008,0.9008,0.9003,0.9003,643.0 +1699073160000,0.9006,0.9008,0.9005,0.9005,402.0 +1699073220000,0.9005,0.9019,0.9005,0.9019,3128.0 +1699073280000,0.9018,0.9032,0.9018,0.9022,3513.0 +1699073340000,0.9021,0.9021,0.9011,0.9011,2243.0 +1699073400000,0.9012,0.9022,0.9012,0.9014,1027.0 +1699073460000,0.9015,0.902,0.9015,0.9016,742.0 +1699073520000,0.9019,0.9019,0.9018,0.9018,413.0 +1699073580000,0.9016,0.9016,0.9014,0.9014,144.0 +1699073640000,0.9015,0.9021,0.9014,0.9014,578.0 +1699073700000,0.9015,0.9019,0.9012,0.9014,422.0 +1699073760000,0.9014,0.9014,0.9014,0.9014,0.0 +1699073820000,0.9012,0.9012,0.901,0.9012,599.0 +1699073880000,0.901,0.9013,0.901,0.9013,484.0 +1699073940000,0.9014,0.9018,0.9012,0.9018,491.0 +1699074000000,0.9013,0.9016,0.9006,0.9006,2129.0 +1699074060000,0.9006,0.9008,0.9003,0.9006,1642.0 +1699074120000,0.9005,0.9009,0.8992,0.8995,8551.0 +1699074180000,0.8991,0.8991,0.8959,0.8983,66334.0 +1699074240000,0.8982,0.8982,0.8972,0.8973,6557.0 +1699074300000,0.8974,0.8976,0.8965,0.8976,4080.0 +1699074360000,0.8974,0.8982,0.8974,0.8979,4402.0 +1699074420000,0.8981,0.8986,0.8979,0.8986,1624.0 +1699074480000,0.8986,0.8987,0.8982,0.8984,2201.0 +1699074540000,0.8986,0.8986,0.8979,0.8981,2002.0 +1699074600000,0.8982,0.8986,0.8976,0.8976,3284.0 +1699074660000,0.8974,0.8983,0.8973,0.8983,5677.0 +1699074720000,0.8978,0.8978,0.8968,0.8968,927.0 +1699074780000,0.8968,0.8976,0.8966,0.8976,1522.0 +1699074840000,0.8975,0.8981,0.8975,0.8976,8013.0 +1699074900000,0.8976,0.8984,0.8976,0.8983,7336.0 +1699074960000,0.8984,0.8989,0.8984,0.8987,5329.0 +1699075020000,0.8984,0.8989,0.8981,0.8981,3982.0 +1699075080000,0.8981,0.8984,0.8975,0.8975,1184.0 +1699075140000,0.8977,0.8986,0.8977,0.8986,1525.0 +1699075200000,0.8986,0.8986,0.8975,0.8975,2204.0 +1699075260000,0.8973,0.8982,0.8973,0.8982,3921.0 +1699075320000,0.8985,0.8985,0.8985,0.8985,29.0 +1699075380000,0.8987,0.8988,0.8987,0.8988,177.0 +1699075440000,0.8989,0.8991,0.8989,0.8991,987.0 +1699075500000,0.8988,0.8996,0.8988,0.8996,1808.0 +1699075560000,0.8995,0.8998,0.8988,0.8988,2362.0 +1699075620000,0.8987,0.8988,0.8983,0.8984,3341.0 +1699075680000,0.898,0.898,0.8973,0.8973,1534.0 +1699075740000,0.8978,0.8983,0.8977,0.898,3144.0 +1699075800000,0.898,0.8983,0.8979,0.8983,265.0 +1699075860000,0.8983,0.8983,0.8972,0.8972,862.0 +1699075920000,0.897,0.8973,0.8969,0.8969,440.0 +1699075980000,0.8969,0.8971,0.8966,0.8971,456.0 +1699076040000,0.8969,0.8972,0.8968,0.8972,371.0 +1699076100000,0.8974,0.8993,0.8974,0.8989,2286.0 +1699076160000,0.899,0.8995,0.899,0.8994,1172.0 +1699076220000,0.8993,0.8993,0.899,0.8992,1671.0 +1699076280000,0.8991,0.8991,0.8979,0.8984,1138.0 +1699076340000,0.8987,0.8991,0.8986,0.8989,400.0 +1699076400000,0.8986,0.8998,0.8986,0.8992,1104.0 +1699076460000,0.8991,0.8999,0.899,0.8996,2780.0 +1699076520000,0.8997,0.9015,0.8996,0.9011,3554.0 +1699076580000,0.9014,0.9014,0.9012,0.9012,155.0 +1699076640000,0.9013,0.9016,0.9013,0.9016,282.0 +1699076700000,0.9017,0.9022,0.9015,0.9015,1018.0 +1699076760000,0.9015,0.9015,0.9004,0.9004,2663.0 +1699076820000,0.9004,0.9004,0.9,0.9004,309.0 +1699076880000,0.9005,0.9008,0.9005,0.9006,161.0 +1699076940000,0.9008,0.9008,0.8989,0.8996,27397.0 +1699077000000,0.8996,0.8999,0.8992,0.8999,1541.0 +1699077060000,0.8996,0.8996,0.8993,0.8993,74.0 +1699077120000,0.8993,0.9008,0.8993,0.9,14875.0 +1699077180000,0.9003,0.9011,0.9003,0.9005,809.0 +1699077240000,0.9006,0.901,0.9006,0.901,508.0 +1699077300000,0.9008,0.9011,0.9006,0.9011,821.0 +1699077360000,0.9013,0.9039,0.9013,0.9031,23728.0 +1699077420000,0.9034,0.9042,0.9034,0.9042,2618.0 +1699077480000,0.9039,0.9042,0.9039,0.9041,601.0 +1699077540000,0.9038,0.9048,0.9037,0.9048,1155.0 +1699077600000,0.9044,0.9063,0.9041,0.9057,16911.0 +1699077660000,0.9057,0.9062,0.9055,0.9055,4405.0 +1699077720000,0.9057,0.9058,0.9053,0.9057,3650.0 +1699077780000,0.9058,0.906,0.9056,0.9056,976.0 +1699077840000,0.906,0.9071,0.906,0.9071,5711.0 +1699077900000,0.907,0.907,0.9062,0.9066,1454.0 +1699077960000,0.9066,0.9068,0.9057,0.9059,1903.0 +1699078020000,0.9063,0.9063,0.9054,0.9061,1715.0 +1699078080000,0.9062,0.9098,0.9062,0.9091,33907.0 +1699078140000,0.9093,0.9093,0.908,0.9086,2164.0 +1699078200000,0.9087,0.9107,0.9086,0.9089,20857.0 +1699078260000,0.9085,0.9101,0.908,0.909,23833.0 +1699078320000,0.9085,0.9095,0.9082,0.9085,907.0 +1699078380000,0.9083,0.9083,0.9078,0.9083,1330.0 +1699078440000,0.9083,0.9099,0.9083,0.9093,1871.0 +1699078500000,0.9092,0.9092,0.9092,0.9092,130.0 +1699078560000,0.9092,0.9101,0.9083,0.91,1601.0 +1699078620000,0.9093,0.9093,0.9085,0.9085,1868.0 +1699078680000,0.9082,0.9094,0.9078,0.9094,4798.0 +1699078740000,0.9083,0.9083,0.907,0.9076,3774.0 +1699078800000,0.9073,0.9073,0.9057,0.9065,9020.0 +1699078860000,0.906,0.906,0.9046,0.9056,8893.0 +1699078920000,0.906,0.9062,0.9048,0.9062,11921.0 +1699078980000,0.9061,0.9065,0.9061,0.9065,680.0 +1699079040000,0.9062,0.9062,0.9057,0.9059,991.0 +1699079100000,0.9061,0.9073,0.9061,0.9068,1342.0 +1699079160000,0.9071,0.9088,0.907,0.9088,3241.0 +1699079220000,0.9084,0.9084,0.908,0.908,31.0 +1699079280000,0.9083,0.9083,0.9081,0.9081,121.0 +1699079340000,0.908,0.908,0.9079,0.9079,26.0 +1699079400000,0.9077,0.9084,0.9072,0.9072,2226.0 +1699079460000,0.9075,0.9075,0.9047,0.9058,30411.0 +1699079520000,0.9059,0.9071,0.9059,0.9071,1224.0 +1699079580000,0.9071,0.909,0.9071,0.909,3377.0 +1699079640000,0.909,0.9096,0.9084,0.9096,1856.0 +1699079700000,0.9097,0.9106,0.9097,0.9104,3953.0 +1699079760000,0.9102,0.9112,0.9096,0.9104,7331.0 +1699079820000,0.9095,0.9106,0.9095,0.9106,694.0 +1699079880000,0.9102,0.9106,0.9102,0.9104,4352.0 +1699079940000,0.9103,0.9104,0.9102,0.9102,293.0 +1699080000000,0.9101,0.9108,0.9099,0.9108,1284.0 +1699080060000,0.9108,0.9113,0.9103,0.9103,5994.0 +1699080120000,0.9104,0.9105,0.9103,0.9103,445.0 +1699080180000,0.9103,0.9106,0.9093,0.9094,8722.0 +1699080240000,0.9101,0.9101,0.9092,0.9092,174.0 +1699080300000,0.9092,0.9108,0.9092,0.9107,6188.0 +1699080360000,0.9106,0.9108,0.91,0.91,5072.0 +1699080420000,0.9104,0.9108,0.9097,0.9105,8305.0 +1699080480000,0.9101,0.9106,0.9097,0.9101,5529.0 +1699080540000,0.9099,0.9099,0.9096,0.9096,75.0 +1699080600000,0.9096,0.9104,0.9091,0.9103,7494.0 +1699080660000,0.9103,0.9103,0.9097,0.9097,413.0 +1699080720000,0.9097,0.9105,0.9096,0.9105,1014.0 +1699080780000,0.9105,0.9106,0.91,0.9102,1647.0 +1699080840000,0.9099,0.9099,0.909,0.9092,2481.0 +1699080900000,0.9089,0.9095,0.9089,0.9094,141.0 +1699080960000,0.9094,0.9095,0.908,0.908,2823.0 +1699081020000,0.9087,0.9092,0.9081,0.9088,4365.0 +1699081080000,0.9089,0.9099,0.9089,0.909,957.0 +1699081140000,0.9091,0.9099,0.9091,0.9098,1069.0 +1699081200000,0.9094,0.911,0.9094,0.9101,3656.0 +1699081260000,0.9103,0.9114,0.9103,0.911,4802.0 +1699081320000,0.9106,0.9113,0.9106,0.9106,349.0 +1699081380000,0.911,0.9113,0.9103,0.9103,3686.0 +1699081440000,0.9106,0.9112,0.9103,0.9112,1738.0 +1699081500000,0.9115,0.9121,0.9113,0.9114,2544.0 +1699081560000,0.9115,0.9116,0.9109,0.9115,1045.0 +1699081620000,0.9117,0.9119,0.9117,0.9118,1052.0 +1699081680000,0.9115,0.9115,0.9111,0.9111,1397.0 +1699081740000,0.911,0.911,0.9104,0.9107,4760.0 +1699081800000,0.9108,0.9111,0.9108,0.911,2845.0 +1699081860000,0.911,0.913,0.911,0.9124,13399.0 +1699081920000,0.9119,0.9119,0.9115,0.9118,1107.0 +1699081980000,0.9121,0.9143,0.9121,0.9135,9919.0 +1699082040000,0.9128,0.913,0.9124,0.9126,2018.0 +1699082100000,0.9128,0.9134,0.9126,0.9134,669.0 +1699082160000,0.9135,0.9145,0.913,0.9144,4231.0 +1699082220000,0.9146,0.9147,0.9136,0.9143,7702.0 +1699082280000,0.9141,0.9143,0.9134,0.9139,8442.0 +1699082340000,0.9139,0.914,0.9138,0.9138,350.0 +1699082400000,0.9139,0.9155,0.9139,0.9144,8500.0 +1699082460000,0.9146,0.9168,0.9145,0.9168,36448.0 +1699082520000,0.916,0.9166,0.9155,0.9155,23112.0 +1699082580000,0.916,0.917,0.9159,0.9167,40878.0 +1699082640000,0.916,0.9171,0.9157,0.9168,3769.0 +1699082700000,0.9169,0.9174,0.9168,0.917,3196.0 +1699082760000,0.9166,0.9173,0.9165,0.9169,1760.0 +1699082820000,0.9169,0.9172,0.9168,0.917,364.0 +1699082880000,0.9172,0.9175,0.9171,0.9173,2099.0 +1699082940000,0.9173,0.9173,0.9167,0.9171,2056.0 +1699083000000,0.917,0.9179,0.9166,0.9166,6962.0 +1699083060000,0.9165,0.9179,0.9154,0.9154,8529.0 +1699083120000,0.9155,0.9156,0.914,0.9149,7870.0 +1699083180000,0.9154,0.9156,0.9153,0.9156,160.0 +1699083240000,0.9156,0.917,0.9153,0.9166,6295.0 +1699083300000,0.9165,0.9166,0.9146,0.9148,2461.0 +1699083360000,0.9142,0.9142,0.9131,0.9133,1371.0 +1699083420000,0.9131,0.9135,0.9129,0.9135,5098.0 +1699083480000,0.914,0.9141,0.9136,0.9138,552.0 +1699083540000,0.9138,0.914,0.9132,0.9133,1356.0 +1699083600000,0.9137,0.9165,0.9137,0.9159,8140.0 +1699083660000,0.916,0.9179,0.916,0.9179,6109.0 +1699083720000,0.9178,0.9191,0.9177,0.9183,13671.0 +1699083780000,0.9183,0.9193,0.9177,0.9192,11026.0 +1699083840000,0.9191,0.9203,0.9191,0.9196,15646.0 +1699083900000,0.9197,0.9213,0.919,0.919,21340.0 +1699083960000,0.919,0.919,0.9174,0.9174,2301.0 +1699084020000,0.9174,0.9174,0.9158,0.9159,3349.0 +1699084080000,0.9159,0.9176,0.9145,0.9172,9350.0 +1699084140000,0.9171,0.9178,0.9163,0.917,2077.0 +1699084200000,0.9168,0.9181,0.9167,0.9175,2873.0 +1699084260000,0.9174,0.9178,0.9172,0.9173,483.0 +1699084320000,0.9178,0.918,0.9175,0.9179,1352.0 +1699084380000,0.9179,0.918,0.9171,0.918,2652.0 +1699084440000,0.9181,0.9185,0.9177,0.9177,7168.0 +1699084500000,0.9181,0.9188,0.918,0.9181,3091.0 +1699084560000,0.918,0.9185,0.9177,0.9181,1610.0 +1699084620000,0.9181,0.9181,0.9178,0.9178,691.0 +1699084680000,0.9178,0.9178,0.9157,0.9158,16205.0 +1699084740000,0.9155,0.9168,0.9155,0.9167,4268.0 +1699084800000,0.9166,0.9182,0.9162,0.9176,10190.0 +1699084860000,0.9176,0.9179,0.9156,0.916,4420.0 +1699084920000,0.9156,0.9159,0.913,0.913,9450.0 +1699084980000,0.9129,0.9151,0.9108,0.9146,27142.0 +1699085040000,0.9144,0.9161,0.9121,0.9126,14489.0 +1699085100000,0.9127,0.9151,0.9127,0.9137,13389.0 +1699085160000,0.9137,0.9148,0.9133,0.9148,12165.0 +1699085220000,0.9146,0.9151,0.9127,0.9141,15037.0 +1699085280000,0.914,0.9141,0.9137,0.9137,1039.0 +1699085340000,0.9137,0.914,0.9129,0.9137,6027.0 +1699085400000,0.9134,0.914,0.9125,0.9137,8272.0 +1699085460000,0.9135,0.9137,0.9132,0.9137,1204.0 +1699085520000,0.9137,0.9157,0.9133,0.9151,9002.0 +1699085580000,0.9153,0.9165,0.9151,0.9163,4252.0 +1699085640000,0.9162,0.919,0.9162,0.9181,15141.0 +1699085700000,0.9179,0.9204,0.9177,0.9204,10207.0 +1699085760000,0.9204,0.9204,0.9184,0.9196,5818.0 +1699085820000,0.9199,0.9207,0.9186,0.919,22782.0 +1699085880000,0.9195,0.9205,0.9191,0.9192,10342.0 +1699085940000,0.9191,0.9202,0.9191,0.9193,1985.0 +1699086000000,0.9193,0.9203,0.9187,0.9196,14216.0 +1699086060000,0.9196,0.9196,0.9187,0.9187,1577.0 +1699086120000,0.9187,0.9189,0.9187,0.9188,1903.0 +1699086180000,0.9187,0.9187,0.9165,0.9166,3203.0 +1699086240000,0.9169,0.9175,0.9159,0.9174,9884.0 +1699086300000,0.9173,0.9173,0.9164,0.9166,655.0 +1699086360000,0.9159,0.9167,0.9159,0.9165,787.0 +1699086420000,0.9163,0.9163,0.9148,0.9154,1307.0 +1699086480000,0.9152,0.9154,0.915,0.9154,185.0 +1699086540000,0.9154,0.9155,0.9149,0.9155,6738.0 +1699086600000,0.9155,0.9173,0.9153,0.9173,3385.0 +1699086660000,0.9173,0.9175,0.9172,0.9174,846.0 +1699086720000,0.9173,0.9173,0.9169,0.9172,1291.0 +1699086780000,0.9172,0.9172,0.9168,0.9171,745.0 +1699086840000,0.9169,0.917,0.9167,0.9167,896.0 +1699086900000,0.9167,0.918,0.9162,0.918,3212.0 +1699086960000,0.9172,0.9172,0.916,0.9168,2810.0 +1699087020000,0.9161,0.9169,0.9161,0.9169,94.0 +1699087080000,0.9169,0.9174,0.9169,0.9169,136.0 +1699087140000,0.917,0.917,0.9167,0.9167,365.0 +1699087200000,0.9168,0.9186,0.9168,0.9177,953.0 +1699087260000,0.9176,0.9184,0.9173,0.9184,2139.0 +1699087320000,0.9183,0.9187,0.9182,0.9184,6083.0 +1699087380000,0.9183,0.9186,0.9182,0.9186,343.0 +1699087440000,0.9186,0.9186,0.9185,0.9185,220.0 +1699087500000,0.9184,0.919,0.9184,0.9185,917.0 +1699087560000,0.9188,0.92,0.9188,0.9197,457.0 +1699087620000,0.9198,0.9204,0.9193,0.9204,3355.0 +1699087680000,0.9204,0.9212,0.9203,0.9209,510.0 +1699087740000,0.9209,0.9225,0.9206,0.9225,3015.0 +1699087800000,0.922,0.9222,0.922,0.9222,2692.0 +1699087860000,0.9221,0.9221,0.9205,0.9205,2631.0 +1699087920000,0.9204,0.9206,0.9203,0.9204,54.0 +1699087980000,0.9205,0.9216,0.9191,0.9202,21673.0 +1699088040000,0.9198,0.9199,0.9197,0.9199,3659.0 +1699088100000,0.9199,0.9211,0.9199,0.9206,5655.0 +1699088160000,0.9206,0.9208,0.9197,0.9208,3637.0 +1699088220000,0.9203,0.9221,0.9203,0.9215,6250.0 +1699088280000,0.9215,0.9236,0.9215,0.9219,18450.0 +1699088340000,0.9221,0.9232,0.9219,0.9226,6458.0 +1699088400000,0.9226,0.9227,0.9212,0.9212,3054.0 +1699088460000,0.9214,0.9225,0.9207,0.9223,4813.0 +1699088520000,0.9226,0.9226,0.922,0.9221,1023.0 +1699088580000,0.9221,0.9221,0.921,0.9217,803.0 +1699088640000,0.9214,0.9233,0.9211,0.9228,7649.0 +1699088700000,0.9229,0.9248,0.9229,0.9248,10090.0 +1699088760000,0.9248,0.9256,0.9238,0.9241,14527.0 +1699088820000,0.9244,0.9255,0.9241,0.925,865.0 +1699088880000,0.9248,0.9256,0.9242,0.9242,2301.0 +1699088940000,0.9239,0.9239,0.9231,0.9231,141.0 +1699089000000,0.9233,0.9249,0.923,0.9249,6041.0 +1699089060000,0.925,0.9251,0.9244,0.9251,483.0 +1699089120000,0.9247,0.9247,0.924,0.924,460.0 +1699089180000,0.9242,0.9246,0.9242,0.9242,796.0 +1699089240000,0.9241,0.9254,0.9241,0.9248,1934.0 +1699089300000,0.9249,0.9266,0.9245,0.9245,12465.0 +1699089360000,0.9246,0.9257,0.9246,0.9249,1176.0 +1699089420000,0.9249,0.9249,0.9239,0.9245,2312.0 +1699089480000,0.9242,0.9245,0.9228,0.9231,8189.0 +1699089540000,0.9236,0.9236,0.9232,0.9235,841.0 +1699089600000,0.9237,0.9241,0.923,0.9234,2386.0 +1699089660000,0.9235,0.9254,0.9235,0.9248,7442.0 +1699089720000,0.9244,0.9255,0.9241,0.9255,5528.0 +1699089780000,0.9258,0.9261,0.9257,0.9258,2581.0 +1699089840000,0.9256,0.9259,0.9256,0.9259,183.0 +1699089900000,0.9257,0.9257,0.924,0.9241,1182.0 +1699089960000,0.9244,0.9256,0.9244,0.9256,1726.0 +1699090020000,0.9256,0.9256,0.9243,0.9243,1894.0 +1699090080000,0.9247,0.9251,0.9247,0.9248,3741.0 +1699090140000,0.9245,0.9245,0.9243,0.9245,656.0 +1699090200000,0.9247,0.9248,0.9238,0.9238,1581.0 +1699090260000,0.9237,0.9254,0.9237,0.9252,3090.0 +1699090320000,0.9254,0.9258,0.925,0.9258,2279.0 +1699090380000,0.9259,0.9263,0.9259,0.926,1078.0 +1699090440000,0.926,0.926,0.9257,0.926,1543.0 +1699090500000,0.9261,0.9271,0.9259,0.9265,6901.0 +1699090560000,0.9262,0.9262,0.9249,0.9253,8526.0 +1699090620000,0.9251,0.9256,0.9246,0.9256,3429.0 +1699090680000,0.9253,0.9257,0.9253,0.9254,2842.0 +1699090740000,0.9257,0.9265,0.9257,0.9263,3588.0 +1699090800000,0.9261,0.9271,0.9257,0.9257,8872.0 +1699090860000,0.9257,0.9257,0.9244,0.9248,2569.0 +1699090920000,0.9259,0.926,0.9251,0.9254,2537.0 +1699090980000,0.9254,0.9254,0.9242,0.9244,3795.0 +1699091040000,0.9242,0.9242,0.9227,0.9241,6892.0 +1699091100000,0.9243,0.9281,0.9237,0.9248,52417.0 +1699091160000,0.9252,0.9256,0.9251,0.9254,3451.0 +1699091220000,0.9254,0.9264,0.9254,0.9261,3012.0 +1699091280000,0.926,0.9267,0.9258,0.9267,3110.0 +1699091340000,0.9266,0.9267,0.9251,0.9252,3576.0 +1699091400000,0.9252,0.926,0.9239,0.9258,8816.0 +1699091460000,0.9257,0.9257,0.9234,0.924,4161.0 +1699091520000,0.9236,0.9256,0.9234,0.9247,7003.0 +1699091580000,0.9248,0.9251,0.9247,0.9249,855.0 +1699091640000,0.925,0.9253,0.925,0.9253,301.0 +1699091700000,0.9251,0.9259,0.9251,0.9259,354.0 +1699091760000,0.9256,0.926,0.9253,0.9257,1189.0 +1699091820000,0.9257,0.9257,0.9241,0.9241,132.0 +1699091880000,0.9241,0.9249,0.9208,0.9225,82810.0 +1699091940000,0.9225,0.9227,0.9213,0.9213,11111.0 +1699092000000,0.9225,0.9231,0.9216,0.9226,4191.0 +1699092060000,0.9226,0.9231,0.9216,0.9216,9474.0 +1699092120000,0.9216,0.9222,0.9214,0.9214,370.0 +1699092180000,0.9215,0.9219,0.9197,0.9213,8177.0 +1699092240000,0.9211,0.9213,0.9204,0.9213,6553.0 +1699092300000,0.9212,0.9215,0.918,0.919,49874.0 +1699092360000,0.919,0.9201,0.919,0.9199,10795.0 +1699092420000,0.9196,0.9199,0.9196,0.9199,2087.0 +1699092480000,0.9201,0.9218,0.9201,0.9218,7554.0 +1699092540000,0.922,0.922,0.9214,0.9214,6929.0 +1699092600000,0.9212,0.9214,0.9207,0.9207,5238.0 +1699092660000,0.9206,0.9212,0.9206,0.9212,302.0 +1699092720000,0.9212,0.9215,0.9212,0.9215,230.0 +1699092780000,0.9215,0.922,0.9212,0.922,4392.0 +1699092840000,0.9215,0.9217,0.921,0.9216,485.0 +1699092900000,0.9217,0.9223,0.9213,0.9221,1596.0 +1699092960000,0.9222,0.9234,0.9222,0.9232,6725.0 +1699093020000,0.9227,0.9237,0.9226,0.9233,1334.0 +1699093080000,0.9229,0.9235,0.9228,0.9233,1449.0 +1699093140000,0.9234,0.9246,0.9234,0.9243,3540.0 +1699093200000,0.9239,0.9247,0.9239,0.9244,1997.0 +1699093260000,0.9244,0.9259,0.9244,0.9259,3031.0 +1699093320000,0.9254,0.926,0.9254,0.9256,2029.0 +1699093380000,0.9256,0.9261,0.9256,0.9258,1078.0 +1699093440000,0.926,0.9266,0.9259,0.9265,7891.0 +1699093500000,0.9262,0.9262,0.9254,0.9261,3300.0 +1699093560000,0.9259,0.9264,0.9252,0.9261,1281.0 +1699093620000,0.9262,0.9275,0.9262,0.9271,17070.0 +1699093680000,0.9274,0.9287,0.9274,0.9284,16728.0 +1699093740000,0.9284,0.9285,0.9269,0.9269,5079.0 +1699093800000,0.9271,0.9284,0.9271,0.9284,8326.0 +1699093860000,0.9283,0.929,0.9282,0.929,6695.0 +1699093920000,0.9291,0.9296,0.9275,0.9275,8359.0 +1699093980000,0.9274,0.9274,0.927,0.927,6076.0 +1699094040000,0.9274,0.9276,0.9259,0.9261,5374.0 +1699094100000,0.9261,0.9271,0.9261,0.9268,7628.0 +1699094160000,0.9267,0.9273,0.9265,0.9265,5950.0 +1699094220000,0.9265,0.9265,0.9249,0.9255,7452.0 +1699094280000,0.9258,0.9272,0.9258,0.9272,2274.0 +1699094340000,0.9272,0.9276,0.9269,0.9273,1832.0 +1699094400000,0.9274,0.928,0.9274,0.9279,1073.0 +1699094460000,0.9281,0.9283,0.9271,0.9271,3730.0 +1699094520000,0.9268,0.9282,0.9268,0.9274,2182.0 +1699094580000,0.9275,0.928,0.9268,0.928,1555.0 +1699094640000,0.9278,0.9285,0.9278,0.9282,1672.0 +1699094700000,0.9281,0.9281,0.9281,0.9281,21.0 +1699094760000,0.9279,0.9279,0.9268,0.9268,587.0 +1699094820000,0.9267,0.9267,0.9245,0.9262,7206.0 +1699094880000,0.9261,0.9261,0.925,0.9254,2307.0 +1699094940000,0.9254,0.9261,0.9252,0.9261,1972.0 +1699095000000,0.9259,0.9262,0.9251,0.9259,2746.0 +1699095060000,0.9257,0.9259,0.9252,0.9259,872.0 +1699095120000,0.9259,0.9273,0.9259,0.9271,6999.0 +1699095180000,0.9272,0.9275,0.9262,0.9268,4387.0 +1699095240000,0.9265,0.9266,0.9251,0.9251,1478.0 +1699095300000,0.9252,0.9261,0.9252,0.9254,1018.0 +1699095360000,0.9256,0.9257,0.9251,0.9251,2179.0 +1699095420000,0.9259,0.9262,0.9255,0.9256,707.0 +1699095480000,0.9256,0.9261,0.9256,0.9257,474.0 +1699095540000,0.9256,0.926,0.9249,0.925,2517.0 +1699095600000,0.9248,0.9249,0.9241,0.9241,3348.0 +1699095660000,0.9243,0.9246,0.9242,0.9246,826.0 +1699095720000,0.9249,0.9272,0.9249,0.9271,8605.0 +1699095780000,0.9272,0.929,0.9264,0.9289,6590.0 +1699095840000,0.9288,0.929,0.9274,0.9274,3953.0 +1699095900000,0.9272,0.9283,0.9265,0.9282,11819.0 +1699095960000,0.9279,0.9287,0.9279,0.9279,7903.0 +1699096020000,0.9279,0.9279,0.927,0.9271,4052.0 +1699096080000,0.9271,0.9275,0.927,0.927,905.0 +1699096140000,0.9272,0.9279,0.9268,0.9268,25436.0 +1699096200000,0.9268,0.9281,0.9262,0.9281,3785.0 +1699096260000,0.9278,0.9278,0.9271,0.9271,1870.0 +1699096320000,0.9273,0.9273,0.9266,0.9266,1913.0 +1699096380000,0.9268,0.9268,0.9263,0.9264,1378.0 +1699096440000,0.9264,0.9269,0.9262,0.9262,522.0 +1699096500000,0.9261,0.9272,0.9261,0.9266,1403.0 +1699096560000,0.9264,0.9264,0.9256,0.9256,589.0 +1699096620000,0.9253,0.9257,0.9253,0.9257,190.0 +1699096680000,0.9259,0.9263,0.9259,0.9263,1379.0 +1699096740000,0.9263,0.9264,0.9263,0.9264,111.0 +1699096800000,0.9264,0.9278,0.9264,0.9269,593.0 +1699096860000,0.9268,0.9268,0.9257,0.9257,1913.0 +1699096920000,0.9256,0.9258,0.9254,0.9258,1766.0 +1699096980000,0.926,0.9266,0.9256,0.9256,853.0 +1699097040000,0.9256,0.9256,0.9242,0.9242,3796.0 +1699097100000,0.9243,0.9253,0.9243,0.9244,2995.0 +1699097160000,0.9244,0.9251,0.9193,0.9201,89785.0 +1699097220000,0.9199,0.9213,0.9199,0.9204,11795.0 +1699097280000,0.9206,0.9207,0.9198,0.9206,2003.0 +1699097340000,0.9206,0.9218,0.9206,0.9217,1673.0 +1699097400000,0.9216,0.9216,0.9194,0.9194,12737.0 +1699097460000,0.9199,0.9223,0.9194,0.9221,6510.0 +1699097520000,0.9222,0.9223,0.9213,0.9215,2118.0 +1699097580000,0.9215,0.9215,0.921,0.921,2570.0 +1699097640000,0.9211,0.9213,0.9197,0.9202,16164.0 +1699097700000,0.9202,0.921,0.9201,0.9206,4906.0 +1699097760000,0.9206,0.9209,0.9199,0.9199,9590.0 +1699097820000,0.9204,0.9209,0.9204,0.9209,1634.0 +1699097880000,0.9208,0.9208,0.9197,0.9197,8152.0 +1699097940000,0.9199,0.9204,0.9193,0.9193,2936.0 +1699098000000,0.9192,0.92,0.919,0.9198,1678.0 +1699098060000,0.92,0.9207,0.9194,0.9194,4683.0 +1699098120000,0.9198,0.92,0.9196,0.92,5171.0 +1699098180000,0.9199,0.9199,0.9196,0.9196,1723.0 +1699098240000,0.9196,0.9197,0.9174,0.9186,40533.0 +1699098300000,0.9187,0.9199,0.9186,0.9198,4243.0 +1699098360000,0.9198,0.9199,0.9191,0.9196,11652.0 +1699098420000,0.9197,0.9207,0.9197,0.9202,5152.0 +1699098480000,0.9202,0.9206,0.9194,0.9197,6819.0 +1699098540000,0.9194,0.9197,0.9174,0.9176,7107.0 +1699098600000,0.9176,0.9189,0.9176,0.9177,4343.0 +1699098660000,0.9175,0.9179,0.9163,0.9163,4541.0 +1699098720000,0.9168,0.9173,0.9155,0.9155,6120.0 +1699098780000,0.9157,0.916,0.913,0.9155,31375.0 +1699098840000,0.9159,0.917,0.9158,0.9159,12612.0 +1699098900000,0.9165,0.9166,0.9156,0.9159,3466.0 +1699098960000,0.9158,0.9161,0.9153,0.9161,3449.0 +1699099020000,0.916,0.916,0.9152,0.9154,3564.0 +1699099080000,0.9154,0.9156,0.9146,0.9152,2878.0 +1699099140000,0.9156,0.9168,0.9151,0.9167,4689.0 +1699099200000,0.9169,0.9169,0.9152,0.9159,2175.0 +1699099260000,0.9161,0.9161,0.915,0.915,2804.0 +1699099320000,0.915,0.9165,0.9148,0.9165,4180.0 +1699099380000,0.9169,0.9169,0.9151,0.9166,2026.0 +1699099440000,0.9168,0.9173,0.9168,0.9172,2409.0 +1699099500000,0.9171,0.9171,0.9162,0.9162,525.0 +1699099560000,0.9162,0.9168,0.9157,0.9166,1373.0 +1699099620000,0.916,0.916,0.9151,0.9152,247.0 +1699099680000,0.9153,0.9158,0.9153,0.9155,2191.0 +1699099740000,0.9152,0.9218,0.9144,0.9212,114366.0 +1699099800000,0.9212,0.9219,0.9196,0.9218,35344.0 +1699099860000,0.9214,0.9216,0.9209,0.9211,4177.0 +1699099920000,0.9215,0.9223,0.9215,0.9222,1759.0 +1699099980000,0.9223,0.9228,0.922,0.9228,3946.0 +1699100040000,0.9227,0.9227,0.9221,0.9224,4266.0 +1699100100000,0.9224,0.9232,0.922,0.923,5749.0 +1699100160000,0.9229,0.9229,0.9221,0.9226,4933.0 +1699100220000,0.9224,0.9229,0.9224,0.9224,923.0 +1699100280000,0.9225,0.9225,0.9211,0.9219,6909.0 +1699100340000,0.9218,0.9221,0.9213,0.9221,1508.0 +1699100400000,0.9226,0.9237,0.9226,0.923,1753.0 +1699100460000,0.923,0.9232,0.9226,0.923,2537.0 +1699100520000,0.9225,0.926,0.9222,0.9243,64826.0 +1699100580000,0.9243,0.9305,0.9243,0.9287,123776.0 +1699100640000,0.929,0.9294,0.9283,0.9287,6372.0 +1699100700000,0.9287,0.9349,0.9287,0.9317,87310.0 +1699100760000,0.9317,0.933,0.9313,0.9322,11328.0 +1699100820000,0.9316,0.932,0.9316,0.9318,4471.0 +1699100880000,0.9316,0.9319,0.9315,0.9315,5659.0 +1699100940000,0.9315,0.9315,0.9306,0.9306,5491.0 +1699101000000,0.9306,0.9306,0.9297,0.9304,17496.0 +1699101060000,0.9301,0.9301,0.9286,0.9289,10548.0 +1699101120000,0.9287,0.9287,0.928,0.9282,9460.0 +1699101180000,0.9283,0.9288,0.9279,0.9287,9373.0 +1699101240000,0.9287,0.9287,0.9275,0.9276,8177.0 +1699101300000,0.9278,0.9283,0.9277,0.9277,16650.0 +1699101360000,0.9278,0.9278,0.9274,0.9275,8636.0 +1699101420000,0.9275,0.9275,0.9263,0.9272,49377.0 +1699101480000,0.9272,0.9272,0.9266,0.9267,3295.0 +1699101540000,0.9269,0.9269,0.9267,0.9268,845.0 +1699101600000,0.9268,0.9268,0.9263,0.9263,2300.0 +1699101660000,0.9263,0.9263,0.9259,0.9263,12242.0 +1699101720000,0.9264,0.9425,0.9264,0.9371,526222.0 +1699101780000,0.9372,0.9373,0.9309,0.936,168394.0 +1699101840000,0.9363,0.9411,0.9363,0.9365,151217.0 +1699101900000,0.9366,0.9385,0.9327,0.9367,126840.0 +1699101960000,0.9365,0.9378,0.9351,0.9359,24537.0 +1699102020000,0.9356,0.936,0.9335,0.9351,38052.0 +1699102080000,0.9342,0.935,0.9338,0.9346,15306.0 +1699102140000,0.9345,0.9435,0.9339,0.9406,122832.0 +1699102200000,0.9406,0.9408,0.938,0.94,14510.0 +1699102260000,0.94,0.9403,0.9388,0.9398,8972.0 +1699102320000,0.9398,0.9425,0.9389,0.9402,43637.0 +1699102380000,0.9396,0.9404,0.9379,0.9395,16118.0 +1699102440000,0.9392,0.9395,0.9383,0.939,10620.0 +1699102500000,0.9391,0.9405,0.9389,0.9401,5773.0 +1699102560000,0.9393,0.9423,0.939,0.9419,18153.0 +1699102620000,0.9424,0.9426,0.9415,0.942,6755.0 +1699102680000,0.9422,0.944,0.942,0.944,20624.0 +1699102740000,0.9434,0.9434,0.9401,0.9408,49602.0 +1699102800000,0.9409,0.9427,0.9401,0.9414,31640.0 +1699102860000,0.9418,0.942,0.9408,0.9416,6430.0 +1699102920000,0.9416,0.9423,0.9408,0.9418,12939.0 +1699102980000,0.9419,0.9432,0.9411,0.9432,6473.0 +1699103040000,0.9432,0.9451,0.9432,0.9438,33568.0 +1699103100000,0.944,0.9448,0.9427,0.9437,26479.0 +1699103160000,0.9438,0.9438,0.9415,0.9418,23371.0 +1699103220000,0.9418,0.9418,0.9408,0.9408,9444.0 +1699103280000,0.9407,0.9407,0.9379,0.9379,23590.0 +1699103340000,0.9378,0.9397,0.9369,0.9397,28551.0 +1699103400000,0.9398,0.94,0.9381,0.9399,18832.0 +1699103460000,0.94,0.9427,0.94,0.9425,8480.0 +1699103520000,0.9426,0.9428,0.9411,0.9411,11741.0 +1699103580000,0.9413,0.9452,0.9409,0.9433,52301.0 +1699103640000,0.9432,0.9471,0.9425,0.9456,58500.0 +1699103700000,0.9459,0.9476,0.9454,0.9467,24692.0 +1699103760000,0.9463,0.95,0.9454,0.9492,53277.0 +1699103820000,0.9492,0.9516,0.9477,0.9496,103795.0 +1699103880000,0.9496,0.9507,0.9477,0.9492,33912.0 +1699103940000,0.9496,0.9501,0.9486,0.9496,6242.0 +1699104000000,0.9497,0.9502,0.9467,0.9467,48424.0 +1699104060000,0.947,0.9476,0.9448,0.9453,16747.0 +1699104120000,0.9452,0.946,0.9439,0.946,20303.0 +1699104180000,0.9456,0.9473,0.9456,0.9463,12492.0 +1699104240000,0.9465,0.9474,0.945,0.9471,8547.0 +1699104300000,0.9471,0.9474,0.9407,0.9428,82364.0 +1699104360000,0.9427,0.9427,0.94,0.9415,20446.0 +1699104420000,0.9411,0.9418,0.9363,0.9369,52182.0 +1699104480000,0.9369,0.938,0.9346,0.9354,75742.0 +1699104540000,0.9359,0.9363,0.9334,0.935,49545.0 +1699104600000,0.9345,0.9353,0.9333,0.9334,50120.0 +1699104660000,0.9334,0.9337,0.9315,0.9316,46650.0 +1699104720000,0.9315,0.934,0.9303,0.9325,49253.0 +1699104780000,0.9323,0.9323,0.93,0.93,47919.0 +1699104840000,0.931,0.9317,0.93,0.9308,11817.0 +1699104900000,0.9308,0.9312,0.9308,0.9312,7505.0 +1699104960000,0.9314,0.9336,0.9311,0.9332,21010.0 +1699105020000,0.9331,0.9331,0.9309,0.9319,14137.0 +1699105080000,0.9319,0.9319,0.9312,0.9315,3090.0 +1699105140000,0.9316,0.9332,0.9316,0.9332,5402.0 +1699105200000,0.9331,0.9337,0.9312,0.9323,11045.0 +1699105260000,0.9319,0.9323,0.9317,0.9322,17104.0 +1699105320000,0.9315,0.9322,0.9312,0.9322,2091.0 +1699105380000,0.9315,0.9335,0.9315,0.9335,10030.0 +1699105440000,0.9335,0.9335,0.931,0.9317,8892.0 +1699105500000,0.9316,0.9317,0.9312,0.9315,1394.0 +1699105560000,0.9314,0.9342,0.9314,0.9321,9525.0 +1699105620000,0.9319,0.9319,0.9303,0.9303,2288.0 +1699105680000,0.9308,0.9308,0.9301,0.9301,2989.0 +1699105740000,0.9301,0.9302,0.9221,0.924,148578.0 +1699105800000,0.9241,0.9284,0.9241,0.9277,40460.0 +1699105860000,0.9276,0.9276,0.9265,0.9271,2978.0 +1699105920000,0.9272,0.9272,0.9245,0.9252,10308.0 +1699105980000,0.9257,0.9266,0.925,0.926,10946.0 +1699106040000,0.9259,0.9276,0.9259,0.9269,8595.0 +1699106100000,0.927,0.9271,0.9237,0.9251,44439.0 +1699106160000,0.9251,0.9263,0.9251,0.9254,10096.0 +1699106220000,0.9258,0.9269,0.9258,0.9266,11125.0 +1699106280000,0.9263,0.9263,0.9247,0.926,4108.0 +1699106340000,0.9261,0.9264,0.9248,0.9251,1510.0 +1699106400000,0.9253,0.9275,0.9251,0.927,21823.0 +1699106460000,0.927,0.9273,0.9263,0.9271,5693.0 +1699106520000,0.9271,0.9271,0.9242,0.9244,29802.0 +1699106580000,0.9242,0.9259,0.9237,0.9249,3761.0 +1699106640000,0.9247,0.9256,0.9239,0.925,15111.0 +1699106700000,0.9251,0.9255,0.924,0.9248,10935.0 +1699106760000,0.9246,0.9249,0.9245,0.9246,9289.0 +1699106820000,0.9247,0.9247,0.9225,0.9243,10559.0 +1699106880000,0.9245,0.9259,0.9243,0.9251,18392.0 +1699106940000,0.9245,0.9245,0.9228,0.9236,1586.0 +1699107000000,0.9235,0.9245,0.9227,0.9231,9767.0 +1699107060000,0.9227,0.923,0.9218,0.923,8890.0 +1699107120000,0.9223,0.9235,0.9223,0.9232,3205.0 +1699107180000,0.9225,0.9228,0.9222,0.9226,1106.0 +1699107240000,0.9227,0.9241,0.9226,0.9241,3789.0 +1699107300000,0.9235,0.9243,0.9234,0.924,1424.0 +1699107360000,0.9245,0.9248,0.9243,0.9248,1221.0 +1699107420000,0.9249,0.9256,0.9249,0.9256,1538.0 +1699107480000,0.926,0.9266,0.926,0.9266,2684.0 +1699107540000,0.9265,0.9269,0.9256,0.9263,6163.0 +1699107600000,0.9261,0.927,0.9258,0.9259,10302.0 +1699107660000,0.9255,0.9255,0.9249,0.9252,1518.0 +1699107720000,0.9252,0.9252,0.9227,0.9227,5628.0 +1699107780000,0.9224,0.9225,0.9218,0.9219,1512.0 +1699107840000,0.9219,0.9219,0.9203,0.9207,14856.0 +1699107900000,0.9208,0.922,0.9206,0.9208,3591.0 +1699107960000,0.9211,0.9232,0.9211,0.923,3685.0 +1699108020000,0.9227,0.9231,0.921,0.9215,6330.0 +1699108080000,0.9213,0.9225,0.9208,0.9224,21882.0 +1699108140000,0.922,0.9228,0.9217,0.9223,2419.0 +1699108200000,0.9228,0.924,0.9228,0.9237,1701.0 +1699108260000,0.9238,0.924,0.9234,0.9235,1202.0 +1699108320000,0.9237,0.9239,0.9237,0.9239,332.0 +1699108380000,0.9241,0.9248,0.9241,0.9248,1289.0 +1699108440000,0.9247,0.9258,0.9247,0.9251,2111.0 +1699108500000,0.925,0.925,0.9236,0.9239,5060.0 +1699108560000,0.924,0.924,0.9231,0.9231,3554.0 +1699108620000,0.9235,0.9246,0.9235,0.9246,4274.0 +1699108680000,0.9244,0.9249,0.9236,0.9236,1748.0 +1699108740000,0.9236,0.9236,0.9196,0.9216,29680.0 +1699108800000,0.9214,0.9216,0.9208,0.9216,2702.0 +1699108860000,0.9216,0.9232,0.9216,0.9232,3156.0 +1699108920000,0.9229,0.9236,0.9226,0.9231,2582.0 +1699108980000,0.9232,0.9238,0.9224,0.9229,1653.0 +1699109040000,0.9228,0.9239,0.9223,0.9237,1832.0 +1699109100000,0.9243,0.9245,0.9235,0.9235,5028.0 +1699109160000,0.9235,0.9236,0.9235,0.9235,1706.0 +1699109220000,0.9236,0.925,0.9236,0.9248,3124.0 +1699109280000,0.9247,0.9251,0.9238,0.9243,4539.0 +1699109340000,0.9241,0.9242,0.9236,0.9239,921.0 +1699109400000,0.924,0.9248,0.9238,0.924,3727.0 +1699109460000,0.924,0.924,0.9227,0.9227,4340.0 +1699109520000,0.9229,0.9229,0.9217,0.9217,9391.0 +1699109580000,0.9217,0.9224,0.921,0.9217,6189.0 +1699109640000,0.9219,0.9223,0.9213,0.9217,1655.0 +1699109700000,0.9213,0.9214,0.9205,0.9205,9355.0 +1699109760000,0.9205,0.9213,0.9204,0.9213,2235.0 +1699109820000,0.9213,0.922,0.9207,0.9213,4072.0 +1699109880000,0.9212,0.9216,0.9212,0.9216,780.0 +1699109940000,0.9216,0.9227,0.9216,0.9227,681.0 +1699110000000,0.9229,0.925,0.9227,0.9249,6410.0 +1699110060000,0.9249,0.9253,0.9243,0.9252,5297.0 +1699110120000,0.9254,0.9254,0.9243,0.9252,4019.0 +1699110180000,0.9246,0.9246,0.9238,0.9239,1897.0 +1699110240000,0.9239,0.9241,0.9214,0.9214,8040.0 +1699110300000,0.9214,0.9214,0.9187,0.9195,17581.0 +1699110360000,0.9196,0.9199,0.9176,0.9179,10028.0 +1699110420000,0.9176,0.9205,0.9172,0.92,17860.0 +1699110480000,0.9199,0.9199,0.9176,0.9192,10733.0 +1699110540000,0.9195,0.9199,0.9193,0.9199,1142.0 +1699110600000,0.9198,0.9202,0.9186,0.9194,4458.0 +1699110660000,0.9193,0.9195,0.9182,0.9183,3339.0 +1699110720000,0.9186,0.9188,0.9169,0.9176,2826.0 +1699110780000,0.917,0.9175,0.9164,0.9175,3918.0 +1699110840000,0.9169,0.9169,0.9152,0.9166,8558.0 +1699110900000,0.9166,0.9184,0.9163,0.9177,5481.0 +1699110960000,0.9177,0.9179,0.9163,0.9163,7436.0 +1699111020000,0.9165,0.9174,0.9165,0.917,10536.0 +1699111080000,0.9168,0.918,0.9168,0.9173,4324.0 +1699111140000,0.9177,0.921,0.9172,0.9197,7708.0 +1699111200000,0.9198,0.9211,0.9196,0.9199,4558.0 +1699111260000,0.92,0.9212,0.92,0.9212,1782.0 +1699111320000,0.9213,0.9216,0.9199,0.9202,3865.0 +1699111380000,0.9204,0.921,0.9204,0.921,3053.0 +1699111440000,0.9209,0.9212,0.9204,0.9212,762.0 +1699111500000,0.9213,0.9213,0.9202,0.9202,1319.0 +1699111560000,0.9201,0.9201,0.9185,0.9188,3958.0 +1699111620000,0.9186,0.9187,0.9185,0.9187,255.0 +1699111680000,0.9191,0.9205,0.9186,0.9205,2684.0 +1699111740000,0.9204,0.9206,0.9192,0.9204,14204.0 +1699111800000,0.9205,0.9209,0.9202,0.9205,1362.0 +1699111860000,0.9205,0.9214,0.9202,0.9213,4446.0 +1699111920000,0.9214,0.9215,0.9213,0.9213,506.0 +1699111980000,0.9213,0.9213,0.9207,0.9212,575.0 +1699112040000,0.9208,0.9217,0.9205,0.9207,4155.0 +1699112100000,0.9205,0.9211,0.9205,0.9209,1907.0 +1699112160000,0.9209,0.9216,0.9209,0.9215,462.0 +1699112220000,0.9217,0.9225,0.9212,0.9212,4427.0 +1699112280000,0.9212,0.9212,0.9205,0.9205,1324.0 +1699112340000,0.9212,0.9212,0.9208,0.9208,937.0 +1699112400000,0.9208,0.9214,0.92,0.9205,11413.0 +1699112460000,0.9202,0.9207,0.9202,0.9207,679.0 +1699112520000,0.9205,0.9205,0.9202,0.9205,1291.0 +1699112580000,0.9205,0.9205,0.9202,0.9202,58.0 +1699112640000,0.9206,0.9211,0.9198,0.9211,2960.0 +1699112700000,0.9205,0.9205,0.9203,0.9203,417.0 +1699112760000,0.9204,0.9205,0.9196,0.9205,4629.0 +1699112820000,0.9201,0.9201,0.9198,0.9198,136.0 +1699112880000,0.9199,0.9205,0.9199,0.9205,1009.0 +1699112940000,0.9202,0.9202,0.92,0.92,34.0 +1699113000000,0.9202,0.9213,0.9201,0.9213,3656.0 +1699113060000,0.921,0.9212,0.9205,0.9212,396.0 +1699113120000,0.9205,0.921,0.9199,0.92,1724.0 +1699113180000,0.9199,0.9207,0.9198,0.9203,1796.0 +1699113240000,0.9201,0.9201,0.9191,0.9194,1459.0 +1699113300000,0.9189,0.9194,0.9186,0.9194,1183.0 +1699113360000,0.9188,0.9188,0.9188,0.9188,6.0 +1699113420000,0.9187,0.92,0.9183,0.9196,2391.0 +1699113480000,0.9201,0.9203,0.9201,0.9203,84.0 +1699113540000,0.9205,0.9219,0.9204,0.9219,419.0 +1699113600000,0.922,0.9224,0.921,0.9216,4787.0 +1699113660000,0.9216,0.9216,0.9178,0.9178,5182.0 +1699113720000,0.9181,0.9194,0.9181,0.9185,3442.0 +1699113780000,0.9193,0.9216,0.9193,0.9211,1359.0 +1699113840000,0.9208,0.9208,0.9198,0.9205,8969.0 +1699113900000,0.9198,0.9198,0.9194,0.9195,8715.0 +1699113960000,0.9196,0.9197,0.9186,0.9195,10454.0 +1699114020000,0.9194,0.9196,0.9184,0.919,1207.0 +1699114080000,0.9191,0.9204,0.9191,0.9199,6009.0 +1699114140000,0.9199,0.9201,0.9196,0.9196,2122.0 +1699114200000,0.9197,0.9198,0.9184,0.9184,4366.0 +1699114260000,0.9183,0.9186,0.918,0.918,7771.0 +1699114320000,0.9178,0.9181,0.9168,0.917,4551.0 +1699114380000,0.9167,0.9184,0.9166,0.9184,5156.0 +1699114440000,0.9179,0.9184,0.9177,0.918,692.0 +1699114500000,0.918,0.9188,0.9179,0.9182,4163.0 +1699114560000,0.9184,0.9191,0.9184,0.9189,2268.0 +1699114620000,0.9189,0.9208,0.9185,0.9208,3872.0 +1699114680000,0.9209,0.9209,0.9201,0.9205,2226.0 +1699114740000,0.9205,0.9205,0.9185,0.9185,5093.0 +1699114800000,0.9188,0.9188,0.9169,0.9169,4843.0 +1699114860000,0.9176,0.9176,0.9175,0.9175,192.0 +1699114920000,0.9177,0.9181,0.9168,0.917,9369.0 +1699114980000,0.917,0.9174,0.917,0.9174,868.0 +1699115040000,0.9173,0.9184,0.9173,0.9184,2117.0 +1699115100000,0.9181,0.9184,0.9174,0.9184,1862.0 +1699115160000,0.9183,0.9187,0.918,0.9184,2939.0 +1699115220000,0.9186,0.9186,0.9179,0.9179,1150.0 +1699115280000,0.9182,0.9193,0.9182,0.9193,2489.0 +1699115340000,0.9199,0.9203,0.9191,0.9191,2376.0 +1699115400000,0.9199,0.9207,0.9197,0.9199,4299.0 +1699115460000,0.9197,0.9197,0.9191,0.9191,4435.0 +1699115520000,0.9193,0.9202,0.9193,0.9201,1387.0 +1699115580000,0.9203,0.921,0.9201,0.921,1513.0 +1699115640000,0.9203,0.9203,0.9192,0.9198,8312.0 +1699115700000,0.9198,0.9198,0.9195,0.9195,287.0 +1699115760000,0.9197,0.9205,0.9197,0.9204,1692.0 +1699115820000,0.9203,0.9203,0.9165,0.9186,59409.0 +1699115880000,0.9189,0.9192,0.9182,0.9182,4924.0 +1699115940000,0.9185,0.9191,0.9183,0.9191,1869.0 +1699116000000,0.9188,0.9188,0.9174,0.9179,19650.0 +1699116060000,0.9177,0.9181,0.9176,0.9181,4069.0 +1699116120000,0.9176,0.9182,0.9175,0.9175,4063.0 +1699116180000,0.9175,0.9184,0.9175,0.9183,6256.0 +1699116240000,0.9178,0.9188,0.9177,0.9181,2117.0 +1699116300000,0.9181,0.9184,0.9179,0.9179,2201.0 +1699116360000,0.9178,0.9178,0.9169,0.9169,5928.0 +1699116420000,0.9169,0.9178,0.9169,0.9178,2756.0 +1699116480000,0.9178,0.9178,0.9172,0.9172,279.0 +1699116540000,0.9174,0.9179,0.9174,0.9179,852.0 +1699116600000,0.9178,0.9183,0.9178,0.9179,511.0 +1699116660000,0.918,0.9181,0.9172,0.9172,3199.0 +1699116720000,0.9171,0.9181,0.9171,0.9177,4533.0 +1699116780000,0.9175,0.9175,0.9172,0.9173,658.0 +1699116840000,0.9173,0.9173,0.9161,0.9161,5232.0 +1699116900000,0.9159,0.9164,0.9159,0.9164,529.0 +1699116960000,0.9164,0.9168,0.9164,0.9168,90.0 +1699117020000,0.9169,0.918,0.9169,0.9169,4179.0 +1699117080000,0.917,0.9171,0.9169,0.9171,370.0 +1699117140000,0.9173,0.9173,0.9168,0.917,171.0 +1699117200000,0.9169,0.9172,0.9157,0.9165,20061.0 +1699117260000,0.9164,0.9187,0.9164,0.918,1960.0 +1699117320000,0.918,0.918,0.9172,0.9172,1135.0 +1699117380000,0.9172,0.9184,0.9169,0.9184,3767.0 +1699117440000,0.9185,0.9187,0.9177,0.9182,1532.0 +1699117500000,0.9185,0.9185,0.9169,0.9169,4146.0 +1699117560000,0.9168,0.917,0.9167,0.9169,548.0 +1699117620000,0.9169,0.9186,0.9169,0.9186,8592.0 +1699117680000,0.9177,0.9177,0.9175,0.9175,247.0 +1699117740000,0.918,0.9188,0.918,0.9187,5977.0 +1699117800000,0.9188,0.9188,0.9179,0.9183,1312.0 +1699117860000,0.9184,0.9194,0.9184,0.9194,510.0 +1699117920000,0.9194,0.9197,0.9191,0.9195,966.0 +1699117980000,0.9197,0.92,0.9197,0.92,152.0 +1699118040000,0.9199,0.9205,0.9199,0.9199,4138.0 +1699118100000,0.9199,0.9199,0.9193,0.9198,3824.0 +1699118160000,0.9196,0.9206,0.9196,0.9204,1763.0 +1699118220000,0.9205,0.9205,0.92,0.92,976.0 +1699118280000,0.9201,0.9208,0.92,0.9204,1940.0 +1699118340000,0.9202,0.9205,0.9195,0.9196,6313.0 +1699118400000,0.9197,0.9201,0.9196,0.9198,897.0 +1699118460000,0.9198,0.92,0.9196,0.9197,680.0 +1699118520000,0.9199,0.92,0.9191,0.9194,1948.0 +1699118580000,0.9195,0.9202,0.9195,0.9195,2574.0 +1699118640000,0.9201,0.9201,0.9198,0.9201,130.0 +1699118700000,0.92,0.9202,0.9192,0.9198,2490.0 +1699118760000,0.9198,0.9201,0.9198,0.92,167.0 +1699118820000,0.92,0.9202,0.9192,0.9202,2547.0 +1699118880000,0.9202,0.9202,0.9202,0.9202,0.0 +1699118940000,0.9201,0.9204,0.92,0.9204,2985.0 +1699119000000,0.9201,0.9205,0.9201,0.9202,200.0 +1699119060000,0.9202,0.9202,0.92,0.92,1196.0 +1699119120000,0.9199,0.9199,0.9183,0.9184,560.0 +1699119180000,0.9186,0.9191,0.9186,0.9191,1003.0 +1699119240000,0.9191,0.9191,0.9188,0.9189,580.0 +1699119300000,0.9192,0.9192,0.9189,0.9189,278.0 +1699119360000,0.9187,0.919,0.9187,0.919,542.0 +1699119420000,0.9191,0.9191,0.9185,0.9188,1320.0 +1699119480000,0.9191,0.9192,0.919,0.9192,371.0 +1699119540000,0.9191,0.9195,0.9191,0.9195,249.0 +1699119600000,0.9195,0.9198,0.9192,0.9197,706.0 +1699119660000,0.9198,0.9199,0.9197,0.9199,632.0 +1699119720000,0.9199,0.9199,0.9199,0.9199,0.0 +1699119780000,0.9199,0.9201,0.9199,0.92,360.0 +1699119840000,0.9201,0.9205,0.9201,0.9205,1769.0 +1699119900000,0.9206,0.9208,0.9205,0.9205,629.0 +1699119960000,0.9206,0.9206,0.9189,0.9189,4062.0 +1699120020000,0.9191,0.9196,0.9188,0.9188,62.0 +1699120080000,0.919,0.919,0.9188,0.9188,369.0 +1699120140000,0.919,0.919,0.9185,0.9185,2159.0 +1699120200000,0.9191,0.9193,0.919,0.9193,595.0 +1699120260000,0.9193,0.9193,0.9193,0.9193,0.0 +1699120320000,0.9192,0.9192,0.9191,0.9191,108.0 +1699120380000,0.919,0.919,0.919,0.919,124.0 +1699120440000,0.919,0.9193,0.919,0.9192,1731.0 +1699120500000,0.9192,0.9193,0.919,0.9193,303.0 +1699120560000,0.9194,0.9202,0.9194,0.9202,131.0 +1699120620000,0.9202,0.9213,0.9202,0.9213,1073.0 +1699120680000,0.921,0.921,0.9209,0.9209,559.0 +1699120740000,0.9208,0.9212,0.9202,0.9211,3981.0 +1699120800000,0.921,0.9212,0.9203,0.9211,7176.0 +1699120860000,0.9211,0.9213,0.9205,0.9208,2875.0 +1699120920000,0.9208,0.9212,0.9203,0.9203,1769.0 +1699120980000,0.9204,0.9204,0.9193,0.9193,3085.0 +1699121040000,0.9191,0.9194,0.9191,0.9194,176.0 +1699121100000,0.9194,0.9196,0.9188,0.9188,2720.0 +1699121160000,0.9188,0.9193,0.9183,0.9187,3107.0 +1699121220000,0.9182,0.9182,0.917,0.918,13504.0 +1699121280000,0.9178,0.9183,0.917,0.9183,5272.0 +1699121340000,0.9175,0.9182,0.9174,0.9174,1866.0 +1699121400000,0.9177,0.9185,0.9177,0.9185,1078.0 +1699121460000,0.9185,0.9191,0.9185,0.9191,1209.0 +1699121520000,0.9191,0.9199,0.9189,0.9189,1525.0 +1699121580000,0.9191,0.9199,0.9187,0.9199,5498.0 +1699121640000,0.9192,0.9196,0.9187,0.9187,1284.0 +1699121700000,0.919,0.9195,0.919,0.9195,450.0 +1699121760000,0.9195,0.9195,0.9187,0.9187,1944.0 +1699121820000,0.9184,0.9184,0.9172,0.918,1859.0 +1699121880000,0.9179,0.9181,0.9171,0.9174,604.0 +1699121940000,0.9172,0.9183,0.9172,0.9175,5688.0 +1699122000000,0.9175,0.9177,0.9167,0.9167,18577.0 +1699122060000,0.9158,0.9158,0.9158,0.9158,346.0 +1699122120000,0.9157,0.9161,0.9155,0.9161,2434.0 +1699122180000,0.9157,0.9165,0.9155,0.9155,9606.0 +1699122240000,0.9161,0.9166,0.9157,0.9164,6346.0 +1699122300000,0.9163,0.9163,0.9161,0.9161,1268.0 +1699122360000,0.9162,0.9167,0.9162,0.9166,509.0 +1699122420000,0.9166,0.9172,0.9166,0.9167,2604.0 +1699122480000,0.9167,0.9167,0.9167,0.9167,0.0 +1699122540000,0.9167,0.9173,0.9167,0.9171,654.0 +1699122600000,0.9171,0.9172,0.9167,0.9167,1738.0 +1699122660000,0.9169,0.9171,0.9164,0.9165,3168.0 +1699122720000,0.9168,0.9174,0.9166,0.9172,2659.0 +1699122780000,0.9172,0.9191,0.9171,0.9182,41778.0 +1699122840000,0.9183,0.9186,0.9183,0.9186,1437.0 +1699122900000,0.9186,0.9193,0.9186,0.9187,3915.0 +1699122960000,0.9187,0.9187,0.9186,0.9186,718.0 +1699123020000,0.9184,0.9184,0.918,0.9181,1941.0 +1699123080000,0.9175,0.9177,0.9174,0.9177,605.0 +1699123140000,0.9178,0.919,0.9178,0.9189,833.0 +1699123200000,0.9186,0.9186,0.9185,0.9185,22.0 +1699123260000,0.9186,0.9191,0.9186,0.9191,383.0 +1699123320000,0.919,0.9193,0.919,0.9193,207.0 +1699123380000,0.9193,0.9194,0.9193,0.9194,32.0 +1699123440000,0.9195,0.9197,0.9195,0.9197,296.0 +1699123500000,0.9199,0.9199,0.9197,0.9197,277.0 +1699123560000,0.9198,0.9198,0.9193,0.9195,1533.0 +1699123620000,0.9194,0.9208,0.9194,0.9208,2785.0 +1699123680000,0.9202,0.9202,0.9201,0.9201,531.0 +1699123740000,0.92,0.92,0.919,0.919,1707.0 +1699123800000,0.919,0.9191,0.9186,0.9186,2397.0 +1699123860000,0.9185,0.9185,0.9181,0.9181,1025.0 +1699123920000,0.9183,0.9186,0.9179,0.9182,1248.0 +1699123980000,0.9183,0.9194,0.9181,0.9194,1430.0 +1699124040000,0.9192,0.9194,0.9188,0.9191,647.0 +1699124100000,0.9192,0.9193,0.9189,0.9192,323.0 +1699124160000,0.9191,0.9211,0.9191,0.9211,279.0 +1699124220000,0.9207,0.9207,0.9202,0.9202,1273.0 +1699124280000,0.9207,0.9207,0.9202,0.9202,476.0 +1699124340000,0.92,0.92,0.9199,0.9199,81.0 +1699124400000,0.92,0.9206,0.9196,0.9205,1549.0 +1699124460000,0.92,0.92,0.9199,0.9199,393.0 +1699124520000,0.92,0.92,0.9184,0.919,26851.0 +1699124580000,0.919,0.9197,0.919,0.9195,472.0 +1699124640000,0.9193,0.9199,0.9193,0.9194,998.0 +1699124700000,0.9192,0.9192,0.9184,0.9191,7517.0 +1699124760000,0.9191,0.9191,0.9168,0.9168,2693.0 +1699124820000,0.9172,0.9184,0.917,0.9184,3646.0 +1699124880000,0.9183,0.9185,0.9183,0.9183,250.0 +1699124940000,0.9183,0.9185,0.9182,0.9185,1222.0 +1699125000000,0.9185,0.9186,0.9185,0.9186,3480.0 +1699125060000,0.9187,0.9192,0.9187,0.9192,1304.0 +1699125120000,0.9193,0.9196,0.9193,0.9196,798.0 +1699125180000,0.9196,0.9196,0.9191,0.9191,3679.0 +1699125240000,0.919,0.919,0.9185,0.9185,694.0 +1699125300000,0.9184,0.919,0.9184,0.919,340.0 +1699125360000,0.9186,0.9186,0.9185,0.9186,1348.0 +1699125420000,0.9186,0.9186,0.9178,0.9182,2790.0 +1699125480000,0.9177,0.9178,0.9172,0.9176,265.0 +1699125540000,0.9175,0.9182,0.9173,0.918,1107.0 +1699125600000,0.9178,0.918,0.9172,0.9172,792.0 +1699125660000,0.9172,0.9179,0.9171,0.9178,12826.0 +1699125720000,0.9178,0.9178,0.9178,0.9178,0.0 +1699125780000,0.9179,0.9183,0.9179,0.9182,810.0 +1699125840000,0.918,0.9182,0.918,0.9182,36.0 +1699125900000,0.9182,0.9182,0.9182,0.9182,100.0 +1699125960000,0.9181,0.9181,0.9171,0.9172,751.0 +1699126020000,0.9172,0.9172,0.9167,0.9169,3635.0 +1699126080000,0.9163,0.9163,0.916,0.916,110.0 +1699126140000,0.916,0.9164,0.916,0.9162,1379.0 +1699126200000,0.9159,0.9174,0.9159,0.9169,3390.0 +1699126260000,0.9165,0.9177,0.9165,0.9173,2620.0 +1699126320000,0.9174,0.918,0.9173,0.9175,338.0 +1699126380000,0.9177,0.9184,0.9177,0.9184,1092.0 +1699126440000,0.9186,0.9187,0.9107,0.9142,156620.0 +1699126500000,0.914,0.915,0.9137,0.915,5431.0 +1699126560000,0.9149,0.915,0.914,0.9147,4566.0 +1699126620000,0.9146,0.915,0.9145,0.9149,8410.0 +1699126680000,0.9149,0.9149,0.9148,0.9148,60.0 +1699126740000,0.9146,0.9146,0.9145,0.9145,770.0 +1699126800000,0.9146,0.915,0.9141,0.9147,2692.0 +1699126860000,0.9148,0.9149,0.9147,0.9148,1279.0 +1699126920000,0.9148,0.9148,0.9138,0.914,4847.0 +1699126980000,0.9139,0.9146,0.9139,0.9146,1710.0 +1699127040000,0.9146,0.9146,0.9137,0.9138,2568.0 +1699127100000,0.9136,0.9136,0.9124,0.913,21215.0 +1699127160000,0.9135,0.9137,0.9129,0.9129,2551.0 +1699127220000,0.9131,0.9137,0.913,0.9137,2571.0 +1699127280000,0.9135,0.9135,0.9135,0.9135,30.0 +1699127340000,0.9136,0.9137,0.9134,0.9137,690.0 +1699127400000,0.9136,0.9137,0.9131,0.9135,5597.0 +1699127460000,0.9135,0.9138,0.9128,0.9128,8103.0 +1699127520000,0.9133,0.9138,0.9131,0.9136,8481.0 +1699127580000,0.9137,0.9137,0.9128,0.9129,3722.0 +1699127640000,0.9129,0.913,0.9128,0.9129,1464.0 +1699127700000,0.9132,0.9133,0.9132,0.9132,299.0 +1699127760000,0.9133,0.9147,0.9127,0.913,16700.0 +1699127820000,0.9139,0.9147,0.9139,0.9144,5668.0 +1699127880000,0.9144,0.9145,0.9142,0.9142,1519.0 +1699127940000,0.9143,0.9146,0.9137,0.9139,2826.0 +1699128000000,0.9138,0.9138,0.913,0.9137,5425.0 +1699128060000,0.9136,0.9137,0.9106,0.9115,17131.0 +1699128120000,0.9117,0.912,0.9111,0.9117,2439.0 +1699128180000,0.9118,0.9124,0.9112,0.9124,4237.0 +1699128240000,0.9122,0.9122,0.9121,0.9121,2909.0 +1699128300000,0.9122,0.9129,0.912,0.9128,5893.0 +1699128360000,0.9129,0.9132,0.9128,0.9132,1752.0 +1699128420000,0.9132,0.9135,0.9131,0.9135,7499.0 +1699128480000,0.9132,0.9148,0.9131,0.9148,14157.0 +1699128540000,0.9148,0.917,0.9148,0.9169,19415.0 +1699128600000,0.9169,0.9178,0.9169,0.9176,14218.0 +1699128660000,0.9176,0.9176,0.9157,0.9165,13844.0 +1699128720000,0.9165,0.9173,0.9165,0.9167,2558.0 +1699128780000,0.917,0.9172,0.9168,0.9168,288.0 +1699128840000,0.9166,0.9173,0.9166,0.9168,469.0 +1699128900000,0.9169,0.9172,0.9165,0.9165,1032.0 +1699128960000,0.9166,0.9189,0.9163,0.9183,34407.0 +1699129020000,0.9183,0.9191,0.9181,0.9186,1981.0 +1699129080000,0.9183,0.9191,0.9181,0.9181,369.0 +1699129140000,0.9181,0.9184,0.9181,0.9183,348.0 +1699129200000,0.9183,0.9185,0.918,0.9181,5014.0 +1699129260000,0.9181,0.9185,0.9179,0.9181,3867.0 +1699129320000,0.918,0.9186,0.9178,0.9184,4146.0 +1699129380000,0.9184,0.9184,0.9183,0.9183,1010.0 +1699129440000,0.9184,0.9189,0.9182,0.9183,1768.0 +1699129500000,0.9184,0.919,0.9184,0.919,1150.0 +1699129560000,0.919,0.919,0.9185,0.9187,2292.0 +1699129620000,0.9184,0.9185,0.9183,0.9185,371.0 +1699129680000,0.9183,0.9186,0.9183,0.9186,515.0 +1699129740000,0.9187,0.9188,0.9186,0.9186,1039.0 +1699129800000,0.9181,0.9181,0.9181,0.9181,125.0 +1699129860000,0.9181,0.9181,0.9168,0.9179,5121.0 +1699129920000,0.917,0.9181,0.917,0.9181,12624.0 +1699129980000,0.9179,0.918,0.9178,0.9178,2633.0 +1699130040000,0.9178,0.921,0.9178,0.9201,25182.0 +1699130100000,0.9202,0.9221,0.9199,0.9219,19023.0 +1699130160000,0.922,0.9221,0.9217,0.9219,890.0 +1699130220000,0.9218,0.9218,0.9211,0.9211,2129.0 +1699130280000,0.9213,0.9224,0.9211,0.9221,4733.0 +1699130340000,0.9223,0.9233,0.9222,0.9232,7489.0 +1699130400000,0.9231,0.9232,0.9228,0.923,3689.0 +1699130460000,0.923,0.923,0.922,0.922,17744.0 +1699130520000,0.9219,0.9232,0.9216,0.9227,18850.0 +1699130580000,0.9227,0.9233,0.9222,0.9229,2256.0 +1699130640000,0.9229,0.9262,0.9229,0.9245,38820.0 +1699130700000,0.9245,0.9273,0.9245,0.9249,26491.0 +1699130760000,0.925,0.9268,0.9249,0.9255,8061.0 +1699130820000,0.9255,0.9257,0.9248,0.925,1956.0 +1699130880000,0.925,0.9264,0.925,0.9258,3932.0 +1699130940000,0.9258,0.9272,0.9258,0.9264,1991.0 +1699131000000,0.9264,0.9265,0.9263,0.9265,90.0 +1699131060000,0.9265,0.9273,0.9265,0.9267,3175.0 +1699131120000,0.9267,0.927,0.9262,0.9264,9171.0 +1699131180000,0.926,0.9273,0.9257,0.9263,3809.0 +1699131240000,0.9263,0.9272,0.9263,0.9271,3471.0 +1699131300000,0.9271,0.9274,0.9265,0.9269,11740.0 +1699131360000,0.9267,0.9276,0.9263,0.9276,9267.0 +1699131420000,0.9275,0.9275,0.9272,0.9272,60.0 +1699131480000,0.9271,0.9271,0.9264,0.9266,2940.0 +1699131540000,0.9264,0.9276,0.9264,0.9266,4613.0 +1699131600000,0.927,0.9281,0.927,0.9275,5385.0 +1699131660000,0.9275,0.9279,0.9272,0.9279,2379.0 +1699131720000,0.9275,0.9276,0.9272,0.9273,884.0 +1699131780000,0.9272,0.9274,0.9272,0.9273,1389.0 +1699131840000,0.9274,0.9289,0.9273,0.9284,7983.0 +1699131900000,0.9283,0.9283,0.9269,0.9269,4002.0 +1699131960000,0.927,0.927,0.9269,0.9269,145.0 +1699132020000,0.9269,0.9269,0.9265,0.9266,2094.0 +1699132080000,0.9266,0.9272,0.9264,0.9266,9963.0 +1699132140000,0.9265,0.9265,0.9257,0.9257,2448.0 +1699132200000,0.9256,0.9257,0.9227,0.9233,30372.0 +1699132260000,0.9235,0.9245,0.9235,0.924,6720.0 +1699132320000,0.9242,0.9248,0.9242,0.9248,3265.0 +1699132380000,0.9249,0.9267,0.9249,0.9267,1678.0 +1699132440000,0.9268,0.928,0.9267,0.928,1470.0 +1699132500000,0.9281,0.9286,0.9281,0.9285,646.0 +1699132560000,0.9286,0.9295,0.9284,0.9291,7409.0 +1699132620000,0.9293,0.9299,0.9292,0.9297,2637.0 +1699132680000,0.9295,0.9304,0.9295,0.9299,1347.0 +1699132740000,0.9296,0.93,0.9296,0.9296,1079.0 +1699132800000,0.9294,0.9299,0.929,0.9297,4057.0 +1699132860000,0.9296,0.9298,0.9295,0.9295,6467.0 +1699132920000,0.9296,0.9296,0.929,0.929,2109.0 +1699132980000,0.9292,0.9293,0.9292,0.9293,227.0 +1699133040000,0.9296,0.9306,0.9296,0.9303,4086.0 +1699133100000,0.9301,0.9307,0.9301,0.9307,317.0 +1699133160000,0.9305,0.9313,0.9301,0.9307,4336.0 +1699133220000,0.9307,0.9309,0.9306,0.9306,490.0 +1699133280000,0.9303,0.9309,0.9303,0.9308,850.0 +1699133340000,0.9314,0.9322,0.9314,0.9317,5847.0 +1699133400000,0.9317,0.932,0.9316,0.9316,1099.0 +1699133460000,0.9315,0.9315,0.929,0.9292,7685.0 +1699133520000,0.9292,0.93,0.929,0.93,3838.0 +1699133580000,0.9302,0.9302,0.9292,0.9292,2020.0 +1699133640000,0.9295,0.9295,0.9285,0.9289,3972.0 +1699133700000,0.9288,0.9292,0.9287,0.9287,7504.0 +1699133760000,0.9287,0.9287,0.9281,0.9284,2494.0 +1699133820000,0.9286,0.9286,0.9282,0.9283,2574.0 +1699133880000,0.9282,0.9282,0.9278,0.9278,2797.0 +1699133940000,0.9277,0.9279,0.9277,0.9279,5968.0 +1699134000000,0.9281,0.9282,0.9279,0.9279,1687.0 +1699134060000,0.9279,0.9279,0.9279,0.9279,0.0 +1699134120000,0.9278,0.9278,0.9278,0.9278,167.0 +1699134180000,0.9279,0.9281,0.9279,0.9281,1146.0 +1699134240000,0.9281,0.9281,0.9281,0.9281,16.0 +1699134300000,0.9281,0.9281,0.9272,0.9272,6130.0 +1699134360000,0.9271,0.9272,0.9265,0.9265,2895.0 +1699134420000,0.9266,0.9267,0.9257,0.9257,5244.0 +1699134480000,0.9266,0.927,0.9266,0.9266,5222.0 +1699134540000,0.9264,0.9265,0.9255,0.9255,740.0 +1699134600000,0.9255,0.9265,0.9255,0.9261,4796.0 +1699134660000,0.9262,0.9263,0.926,0.926,1983.0 +1699134720000,0.926,0.9263,0.9259,0.9261,2349.0 +1699134780000,0.9261,0.9263,0.9261,0.9263,1901.0 +1699134840000,0.9263,0.9263,0.9262,0.9262,183.0 +1699134900000,0.9263,0.9263,0.9262,0.9263,497.0 +1699134960000,0.9262,0.9269,0.9261,0.9268,4006.0 +1699135020000,0.9268,0.9268,0.9265,0.9265,2079.0 +1699135080000,0.9264,0.9269,0.9264,0.9269,646.0 +1699135140000,0.9264,0.9264,0.9263,0.9263,247.0 +1699135200000,0.9264,0.9269,0.9261,0.9261,3904.0 +1699135260000,0.9261,0.9267,0.9261,0.9262,3250.0 +1699135320000,0.9262,0.9266,0.9262,0.9266,1168.0 +1699135380000,0.9267,0.9273,0.9263,0.9269,13670.0 +1699135440000,0.9266,0.9266,0.9261,0.9265,2539.0 +1699135500000,0.9266,0.9268,0.926,0.926,1836.0 +1699135560000,0.9262,0.9262,0.9261,0.9262,1396.0 +1699135620000,0.9263,0.9265,0.9262,0.9264,1885.0 +1699135680000,0.9261,0.9261,0.926,0.9261,703.0 +1699135740000,0.9262,0.9262,0.9261,0.9261,70.0 +1699135800000,0.9262,0.9263,0.9261,0.9262,1270.0 +1699135860000,0.9263,0.9265,0.9263,0.9264,3724.0 +1699135920000,0.9265,0.9272,0.9264,0.9266,4804.0 +1699135980000,0.9272,0.9274,0.9267,0.9269,1269.0 +1699136040000,0.9268,0.9274,0.9263,0.9268,4127.0 +1699136100000,0.9267,0.9272,0.9267,0.9267,1435.0 +1699136160000,0.9268,0.9271,0.9265,0.9265,2691.0 +1699136220000,0.9266,0.9272,0.9265,0.9268,2704.0 +1699136280000,0.9268,0.927,0.9265,0.9266,487.0 +1699136340000,0.9267,0.9268,0.9267,0.9267,35.0 +1699136400000,0.9267,0.9269,0.9265,0.9266,2173.0 +1699136460000,0.9268,0.927,0.9267,0.927,2421.0 +1699136520000,0.9268,0.927,0.9267,0.927,564.0 +1699136580000,0.9273,0.9277,0.9273,0.9277,1138.0 +1699136640000,0.928,0.9289,0.928,0.9283,1031.0 +1699136700000,0.9286,0.9289,0.9283,0.9289,333.0 +1699136760000,0.9292,0.9299,0.929,0.9294,1050.0 +1699136820000,0.9295,0.9297,0.9295,0.9297,720.0 +1699136880000,0.9299,0.9303,0.9298,0.9303,1682.0 +1699136940000,0.93,0.9301,0.93,0.9301,1109.0 +1699137000000,0.9297,0.9307,0.9295,0.9299,1932.0 +1699137060000,0.9301,0.9301,0.9293,0.9293,1559.0 +1699137120000,0.9293,0.9294,0.9286,0.9286,3273.0 +1699137180000,0.9286,0.929,0.9286,0.9287,1114.0 +1699137240000,0.9288,0.9288,0.9288,0.9288,33.0 +1699137300000,0.9287,0.9291,0.9287,0.9288,647.0 +1699137360000,0.9288,0.929,0.9284,0.9284,2038.0 +1699137420000,0.9284,0.9285,0.9279,0.928,1637.0 +1699137480000,0.9282,0.9283,0.9279,0.9279,465.0 +1699137540000,0.9279,0.9286,0.9279,0.9285,2916.0 +1699137600000,0.9286,0.9292,0.9282,0.9291,2283.0 +1699137660000,0.9291,0.9307,0.9291,0.9307,1352.0 +1699137720000,0.9305,0.9312,0.9303,0.9311,1411.0 +1699137780000,0.9307,0.9311,0.9307,0.9311,37.0 +1699137840000,0.9313,0.9322,0.9313,0.9317,2849.0 +1699137900000,0.9315,0.9321,0.9315,0.9315,854.0 +1699137960000,0.932,0.9325,0.932,0.9322,1350.0 +1699138020000,0.9324,0.9324,0.932,0.932,1609.0 +1699138080000,0.9322,0.9324,0.9318,0.9318,6192.0 +1699138140000,0.9317,0.9317,0.9308,0.9309,4780.0 +1699138200000,0.9307,0.9321,0.9306,0.932,2456.0 +1699138260000,0.9322,0.9327,0.9322,0.9326,1133.0 +1699138320000,0.9325,0.9334,0.9325,0.9332,667.0 +1699138380000,0.9335,0.9335,0.9328,0.9329,816.0 +1699138440000,0.9332,0.9335,0.9326,0.9331,4877.0 +1699138500000,0.9331,0.9337,0.9327,0.9337,2943.0 +1699138560000,0.9335,0.9351,0.9335,0.935,3975.0 +1699138620000,0.935,0.9354,0.9347,0.9354,1319.0 +1699138680000,0.9353,0.936,0.9353,0.9354,4595.0 +1699138740000,0.9354,0.9364,0.9354,0.9361,1255.0 +1699138800000,0.9361,0.9365,0.9354,0.9358,5541.0 +1699138860000,0.9359,0.9364,0.9358,0.9364,1307.0 +1699138920000,0.9365,0.9371,0.9362,0.9371,1873.0 +1699138980000,0.9371,0.9397,0.9371,0.9397,8787.0 +1699139040000,0.9391,0.9416,0.9391,0.9408,21460.0 +1699139100000,0.9408,0.9418,0.9406,0.9412,5705.0 +1699139160000,0.9408,0.9414,0.9406,0.9408,2200.0 +1699139220000,0.9406,0.943,0.9406,0.943,5681.0 +1699139280000,0.9427,0.943,0.941,0.9412,4264.0 +1699139340000,0.941,0.9416,0.9407,0.9409,1843.0 +1699139400000,0.941,0.9419,0.9387,0.9396,27672.0 +1699139460000,0.9396,0.9403,0.9396,0.94,1958.0 +1699139520000,0.94,0.9403,0.9392,0.9397,4896.0 +1699139580000,0.9398,0.9403,0.9396,0.9402,2378.0 +1699139640000,0.9403,0.9414,0.9401,0.9414,3755.0 +1699139700000,0.9406,0.9415,0.9406,0.9415,1199.0 +1699139760000,0.9415,0.9415,0.9388,0.9394,9293.0 +1699139820000,0.9391,0.9397,0.9382,0.9395,16548.0 +1699139880000,0.9393,0.9393,0.939,0.9393,742.0 +1699139940000,0.9396,0.9405,0.9396,0.9405,3112.0 +1699140000000,0.9407,0.9411,0.9402,0.941,961.0 +1699140060000,0.9411,0.9417,0.941,0.9414,2091.0 +1699140120000,0.9416,0.9423,0.9406,0.9412,4097.0 +1699140180000,0.941,0.941,0.9405,0.9406,591.0 +1699140240000,0.9408,0.941,0.9408,0.941,431.0 +1699140300000,0.941,0.9411,0.9405,0.9411,465.0 +1699140360000,0.9411,0.9418,0.9411,0.9414,4528.0 +1699140420000,0.9412,0.9412,0.9366,0.9372,15528.0 +1699140480000,0.9373,0.9376,0.9357,0.9376,17789.0 +1699140540000,0.9376,0.9386,0.9375,0.9386,1519.0 +1699140600000,0.939,0.9399,0.9373,0.9399,13125.0 +1699140660000,0.9393,0.9397,0.9384,0.9388,2154.0 +1699140720000,0.9397,0.9401,0.9391,0.9396,2337.0 +1699140780000,0.939,0.939,0.9361,0.9361,10806.0 +1699140840000,0.9361,0.9377,0.9361,0.9372,44280.0 +1699140900000,0.9372,0.9375,0.9353,0.9366,9475.0 +1699140960000,0.9365,0.9365,0.9348,0.9358,5350.0 +1699141020000,0.936,0.9361,0.9355,0.9356,1432.0 +1699141080000,0.9356,0.9367,0.9356,0.9356,3139.0 +1699141140000,0.9365,0.9372,0.9357,0.9357,4021.0 +1699141200000,0.9367,0.9367,0.9359,0.9365,879.0 +1699141260000,0.9365,0.9368,0.9362,0.9368,1042.0 +1699141320000,0.9368,0.937,0.9364,0.937,1057.0 +1699141380000,0.9369,0.9369,0.9357,0.9365,3801.0 +1699141440000,0.9363,0.9363,0.9356,0.9357,2266.0 +1699141500000,0.9358,0.9361,0.9352,0.9359,1510.0 +1699141560000,0.9359,0.9359,0.9343,0.9343,3723.0 +1699141620000,0.9347,0.9357,0.9347,0.9357,1818.0 +1699141680000,0.9354,0.9362,0.9354,0.9359,3555.0 +1699141740000,0.9356,0.9356,0.9353,0.9354,1254.0 +1699141800000,0.9355,0.9368,0.9355,0.9363,2592.0 +1699141860000,0.9361,0.9361,0.9358,0.9358,159.0 +1699141920000,0.9358,0.9358,0.9345,0.9351,7400.0 +1699141980000,0.9351,0.9352,0.935,0.9351,246.0 +1699142040000,0.9351,0.9355,0.9345,0.9353,1663.0 +1699142100000,0.9354,0.9371,0.9352,0.9368,2823.0 +1699142160000,0.9368,0.9378,0.9366,0.937,4973.0 +1699142220000,0.9376,0.9391,0.9373,0.939,9929.0 +1699142280000,0.939,0.9393,0.9387,0.939,1512.0 +1699142340000,0.9391,0.9392,0.939,0.9391,1034.0 +1699142400000,0.939,0.9404,0.9386,0.9396,7968.0 +1699142460000,0.9397,0.9404,0.9397,0.9397,5284.0 +1699142520000,0.9398,0.9402,0.9394,0.9402,5015.0 +1699142580000,0.9404,0.9404,0.9397,0.9399,3279.0 +1699142640000,0.94,0.94,0.9383,0.9383,13063.0 +1699142700000,0.9384,0.9384,0.9379,0.938,2084.0 +1699142760000,0.9377,0.9384,0.9367,0.9369,10594.0 +1699142820000,0.9369,0.937,0.9361,0.9369,2745.0 +1699142880000,0.9366,0.9381,0.9366,0.9381,2474.0 +1699142940000,0.938,0.938,0.9368,0.937,6434.0 +1699143000000,0.9371,0.9374,0.9362,0.9363,5846.0 +1699143060000,0.9362,0.9383,0.9361,0.9378,9548.0 +1699143120000,0.9376,0.9376,0.937,0.9372,4604.0 +1699143180000,0.937,0.9372,0.9369,0.9371,528.0 +1699143240000,0.937,0.9379,0.9364,0.9373,8498.0 +1699143300000,0.9373,0.9376,0.9361,0.9375,3749.0 +1699143360000,0.9377,0.9383,0.9367,0.937,3608.0 +1699143420000,0.937,0.9383,0.937,0.9383,1908.0 +1699143480000,0.9383,0.9385,0.9378,0.9385,6707.0 +1699143540000,0.9385,0.9393,0.9383,0.9386,2778.0 +1699143600000,0.9384,0.9388,0.9374,0.9388,5679.0 +1699143660000,0.9389,0.9393,0.9384,0.9384,3984.0 +1699143720000,0.9385,0.9385,0.938,0.9383,3313.0 +1699143780000,0.9381,0.9382,0.9372,0.9372,2768.0 +1699143840000,0.9375,0.9375,0.9361,0.9362,3073.0 +1699143900000,0.9364,0.9384,0.9364,0.9381,8682.0 +1699143960000,0.938,0.9384,0.938,0.9384,90.0 +1699144020000,0.9386,0.9387,0.938,0.9387,1707.0 +1699144080000,0.9387,0.9387,0.9384,0.9384,1954.0 +1699144140000,0.9383,0.9383,0.9379,0.9379,409.0 +1699144200000,0.9376,0.9376,0.9365,0.9365,2641.0 +1699144260000,0.9368,0.9393,0.9366,0.9387,6658.0 +1699144320000,0.9394,0.9403,0.9388,0.9388,6090.0 +1699144380000,0.9388,0.9389,0.938,0.9388,12090.0 +1699144440000,0.9386,0.9392,0.9386,0.9387,12993.0 +1699144500000,0.9385,0.9387,0.937,0.9371,9816.0 +1699144560000,0.9371,0.9372,0.9357,0.9357,10713.0 +1699144620000,0.9359,0.9359,0.9353,0.9356,4374.0 +1699144680000,0.9358,0.9358,0.9352,0.9352,5030.0 +1699144740000,0.9354,0.9366,0.9354,0.9365,8715.0 +1699144800000,0.9364,0.9385,0.9364,0.9385,3072.0 +1699144860000,0.9385,0.9386,0.938,0.9386,2256.0 +1699144920000,0.9386,0.9391,0.9386,0.939,465.0 +1699144980000,0.9388,0.9389,0.9382,0.9389,553.0 +1699145040000,0.9388,0.9392,0.9381,0.9381,8197.0 +1699145100000,0.9384,0.9395,0.9384,0.9395,4615.0 +1699145160000,0.9391,0.9396,0.9389,0.9391,4553.0 +1699145220000,0.9388,0.9388,0.9352,0.9357,28575.0 +1699145280000,0.9354,0.9361,0.9349,0.9356,7444.0 +1699145340000,0.9356,0.9356,0.935,0.9352,901.0 +1699145400000,0.9352,0.9352,0.933,0.933,9911.0 +1699145460000,0.9328,0.9329,0.929,0.931,27517.0 +1699145520000,0.9311,0.9388,0.9311,0.9358,129181.0 +1699145580000,0.936,0.9362,0.9352,0.9357,13768.0 +1699145640000,0.9359,0.9364,0.9358,0.9363,2736.0 +1699145700000,0.936,0.9365,0.9356,0.936,4137.0 +1699145760000,0.9359,0.9366,0.9358,0.9362,2692.0 +1699145820000,0.9359,0.9366,0.9359,0.9366,463.0 +1699145880000,0.9366,0.9371,0.9365,0.9369,1972.0 +1699145940000,0.9368,0.9376,0.9367,0.937,2040.0 +1699146000000,0.9372,0.9384,0.9369,0.9381,3003.0 +1699146060000,0.9384,0.9384,0.9368,0.9371,14595.0 +1699146120000,0.9375,0.9375,0.9363,0.9363,867.0 +1699146180000,0.9361,0.9361,0.9355,0.9358,2229.0 +1699146240000,0.9363,0.9368,0.9363,0.9368,98.0 +1699146300000,0.9369,0.9375,0.9364,0.9364,1425.0 +1699146360000,0.9366,0.9382,0.9366,0.9381,2224.0 +1699146420000,0.9381,0.9394,0.9381,0.9384,2984.0 +1699146480000,0.9384,0.9392,0.9378,0.9389,13919.0 +1699146540000,0.9387,0.9391,0.9387,0.9387,1241.0 +1699146600000,0.9392,0.9399,0.939,0.9394,2650.0 +1699146660000,0.9398,0.9402,0.9391,0.9391,2043.0 +1699146720000,0.9388,0.9392,0.9387,0.939,1757.0 +1699146780000,0.9391,0.9394,0.9387,0.9387,2531.0 +1699146840000,0.9386,0.9386,0.9378,0.9383,2365.0 +1699146900000,0.9385,0.9392,0.9384,0.9389,5230.0 +1699146960000,0.9392,0.9402,0.9388,0.9393,5311.0 +1699147020000,0.9393,0.9399,0.939,0.9399,4197.0 +1699147080000,0.9397,0.9399,0.9391,0.9391,5159.0 +1699147140000,0.9397,0.9401,0.9397,0.9401,1970.0 +1699147200000,0.9401,0.9401,0.9391,0.9391,3879.0 +1699147260000,0.9392,0.9398,0.9392,0.9397,2753.0 +1699147320000,0.9397,0.9397,0.9391,0.9396,6006.0 +1699147380000,0.9395,0.9395,0.9379,0.9379,5177.0 +1699147440000,0.9383,0.9383,0.9365,0.9373,2598.0 +1699147500000,0.9375,0.9379,0.9371,0.9372,2144.0 +1699147560000,0.9371,0.9376,0.9367,0.9376,1680.0 +1699147620000,0.938,0.939,0.938,0.9388,4475.0 +1699147680000,0.9384,0.9384,0.9367,0.9367,3528.0 +1699147740000,0.9372,0.9379,0.9365,0.9379,3837.0 +1699147800000,0.938,0.9388,0.938,0.9384,2596.0 +1699147860000,0.9384,0.9391,0.9374,0.9391,3189.0 +1699147920000,0.939,0.9394,0.9377,0.938,2887.0 +1699147980000,0.9383,0.9385,0.9374,0.9381,2630.0 +1699148040000,0.9377,0.9397,0.9377,0.9393,16918.0 +1699148100000,0.9391,0.9409,0.9381,0.9381,20535.0 +1699148160000,0.9379,0.9383,0.9372,0.9379,6037.0 +1699148220000,0.9383,0.9387,0.9374,0.9374,14093.0 +1699148280000,0.9373,0.9378,0.937,0.9378,2352.0 +1699148340000,0.9376,0.9376,0.937,0.937,266.0 +1699148400000,0.937,0.937,0.9367,0.9367,3078.0 +1699148460000,0.9367,0.9375,0.9367,0.9371,7135.0 +1699148520000,0.937,0.937,0.9363,0.9363,2050.0 +1699148580000,0.9364,0.9372,0.9364,0.9372,600.0 +1699148640000,0.9363,0.9364,0.936,0.936,1651.0 +1699148700000,0.936,0.9369,0.9358,0.9361,6609.0 +1699148760000,0.9359,0.9364,0.9356,0.9362,1621.0 +1699148820000,0.9362,0.9362,0.9357,0.936,813.0 +1699148880000,0.9364,0.9369,0.9364,0.9369,743.0 +1699148940000,0.937,0.9378,0.937,0.9374,7102.0 +1699149000000,0.9376,0.9377,0.9374,0.9377,220.0 +1699149060000,0.9378,0.9383,0.9378,0.9379,1036.0 +1699149120000,0.9378,0.9378,0.937,0.937,1108.0 +1699149180000,0.937,0.937,0.937,0.937,0.0 +1699149240000,0.9372,0.9381,0.9372,0.9375,6850.0 +1699149300000,0.9375,0.9382,0.9375,0.9378,867.0 +1699149360000,0.9381,0.9384,0.9379,0.9384,472.0 +1699149420000,0.9384,0.9389,0.9379,0.9389,5025.0 +1699149480000,0.939,0.9396,0.939,0.9396,573.0 +1699149540000,0.9396,0.9397,0.9396,0.9396,139.0 +1699149600000,0.9396,0.9402,0.939,0.9393,5173.0 +1699149660000,0.9393,0.9393,0.9375,0.9375,4773.0 +1699149720000,0.9375,0.9379,0.9375,0.9376,725.0 +1699149780000,0.9379,0.9379,0.9377,0.9377,198.0 +1699149840000,0.9371,0.9371,0.9366,0.9366,2281.0 +1699149900000,0.9365,0.9368,0.9362,0.9364,1379.0 +1699149960000,0.9361,0.9361,0.9348,0.9356,4659.0 +1699150020000,0.9359,0.9372,0.9359,0.9372,2260.0 +1699150080000,0.9368,0.9368,0.9359,0.9359,1122.0 +1699150140000,0.9356,0.9361,0.9349,0.9349,2952.0 +1699150200000,0.9356,0.9359,0.9356,0.9358,555.0 +1699150260000,0.9357,0.9357,0.9353,0.9353,185.0 +1699150320000,0.9351,0.9358,0.9349,0.9358,1540.0 +1699150380000,0.9354,0.9354,0.935,0.9353,267.0 +1699150440000,0.9355,0.9361,0.9355,0.9359,263.0 +1699150500000,0.936,0.9368,0.9359,0.9359,4252.0 +1699150560000,0.9359,0.9359,0.9345,0.9345,3636.0 +1699150620000,0.9351,0.9351,0.9343,0.9343,294.0 +1699150680000,0.9344,0.937,0.9344,0.935,22584.0 +1699150740000,0.9348,0.935,0.9346,0.9346,1044.0 +1699150800000,0.9346,0.9349,0.9339,0.934,2832.0 +1699150860000,0.9338,0.9345,0.933,0.933,771.0 +1699150920000,0.9328,0.934,0.9325,0.934,1098.0 +1699150980000,0.9338,0.9342,0.9332,0.9342,3285.0 +1699151040000,0.9341,0.9345,0.9337,0.9344,3224.0 +1699151100000,0.9343,0.9348,0.9343,0.9345,253.0 +1699151160000,0.9342,0.9347,0.9342,0.9344,1573.0 +1699151220000,0.9345,0.9349,0.9345,0.9349,134.0 +1699151280000,0.935,0.9355,0.9343,0.9347,10117.0 +1699151340000,0.9347,0.9347,0.9347,0.9347,0.0 +1699151400000,0.9349,0.9352,0.9344,0.9344,4088.0 +1699151460000,0.9345,0.935,0.9345,0.935,133.0 +1699151520000,0.9346,0.9348,0.9344,0.9344,596.0 +1699151580000,0.9345,0.935,0.9345,0.9346,542.0 +1699151640000,0.9345,0.9356,0.9343,0.9356,1602.0 +1699151700000,0.9359,0.9368,0.9358,0.9365,854.0 +1699151760000,0.9366,0.9367,0.9363,0.9363,319.0 +1699151820000,0.9361,0.9361,0.9352,0.9354,790.0 +1699151880000,0.9356,0.9362,0.9356,0.9359,2854.0 +1699151940000,0.9359,0.936,0.9358,0.9358,21.0 +1699152000000,0.9357,0.9357,0.9352,0.9353,10570.0 +1699152060000,0.9353,0.9356,0.9346,0.9346,16956.0 +1699152120000,0.9347,0.9353,0.9343,0.9344,1476.0 +1699152180000,0.9343,0.9343,0.9329,0.9336,7628.0 +1699152240000,0.9338,0.9339,0.9332,0.9332,1505.0 +1699152300000,0.9332,0.9334,0.9331,0.9331,9503.0 +1699152360000,0.9332,0.9333,0.9326,0.9327,4670.0 +1699152420000,0.9331,0.9332,0.9328,0.9331,6666.0 +1699152480000,0.9332,0.9333,0.9331,0.9333,4623.0 +1699152540000,0.9333,0.9333,0.9324,0.9331,5807.0 +1699152600000,0.9333,0.935,0.9333,0.9348,5219.0 +1699152660000,0.9347,0.9349,0.9346,0.9349,835.0 +1699152720000,0.9349,0.9355,0.9349,0.9355,515.0 +1699152780000,0.9356,0.9363,0.9321,0.9329,58480.0 +1699152840000,0.933,0.9342,0.933,0.9341,5596.0 +1699152900000,0.9341,0.935,0.9341,0.9349,4351.0 +1699152960000,0.9346,0.9346,0.9328,0.934,13818.0 +1699153020000,0.9342,0.9345,0.9342,0.9345,114.0 +1699153080000,0.9347,0.9351,0.9347,0.9351,1563.0 +1699153140000,0.9351,0.9361,0.931,0.9336,52947.0 +1699153200000,0.9336,0.9352,0.9336,0.9351,16363.0 +1699153260000,0.9351,0.9352,0.934,0.9342,4021.0 +1699153320000,0.9343,0.9344,0.934,0.9341,791.0 +1699153380000,0.9341,0.9341,0.9334,0.9336,2375.0 +1699153440000,0.9337,0.9337,0.9337,0.9337,30.0 +1699153500000,0.9337,0.9342,0.9333,0.9333,3390.0 +1699153560000,0.9333,0.9333,0.9326,0.9329,3546.0 +1699153620000,0.9329,0.9336,0.9326,0.933,3350.0 +1699153680000,0.933,0.9335,0.933,0.9332,865.0 +1699153740000,0.9338,0.9342,0.9336,0.9338,291.0 +1699153800000,0.9339,0.9355,0.9339,0.9351,3428.0 +1699153860000,0.9348,0.9351,0.9348,0.9351,164.0 +1699153920000,0.9349,0.9349,0.9349,0.9349,55.0 +1699153980000,0.9349,0.9349,0.9349,0.9349,0.0 +1699154040000,0.9349,0.9349,0.9336,0.9336,1229.0 +1699154100000,0.9336,0.934,0.9336,0.9337,1108.0 +1699154160000,0.9337,0.9348,0.9333,0.9333,3484.0 +1699154220000,0.9336,0.934,0.9335,0.934,433.0 +1699154280000,0.9337,0.9345,0.9337,0.9345,654.0 +1699154340000,0.9346,0.935,0.9346,0.935,214.0 +1699154400000,0.9352,0.9354,0.935,0.935,991.0 +1699154460000,0.9348,0.9348,0.9343,0.9345,108.0 +1699154520000,0.9345,0.9347,0.9342,0.9345,4586.0 +1699154580000,0.9343,0.935,0.9343,0.935,1482.0 +1699154640000,0.935,0.935,0.935,0.935,1795.0 +1699154700000,0.9353,0.9364,0.9353,0.9364,10705.0 +1699154760000,0.9355,0.9355,0.9342,0.9348,1341.0 +1699154820000,0.9348,0.9353,0.9348,0.9353,112.0 +1699154880000,0.9355,0.936,0.9355,0.936,651.0 +1699154940000,0.9357,0.9358,0.9357,0.9358,40.0 +1699155000000,0.9358,0.9361,0.9358,0.9358,1233.0 +1699155060000,0.9358,0.9368,0.9351,0.9363,1945.0 +1699155120000,0.9369,0.9369,0.9355,0.9355,825.0 +1699155180000,0.9358,0.9365,0.9358,0.936,287.0 +1699155240000,0.9361,0.9367,0.9358,0.9365,9652.0 +1699155300000,0.9366,0.9366,0.9357,0.9359,4345.0 +1699155360000,0.9361,0.9361,0.9361,0.9361,521.0 +1699155420000,0.936,0.9367,0.936,0.9366,10326.0 +1699155480000,0.9364,0.9364,0.9357,0.9357,1091.0 +1699155540000,0.9356,0.9356,0.935,0.935,280.0 +1699155600000,0.9353,0.9362,0.9353,0.936,4860.0 +1699155660000,0.936,0.9371,0.936,0.9369,1272.0 +1699155720000,0.9369,0.9371,0.9369,0.9371,422.0 +1699155780000,0.9371,0.9385,0.9371,0.9385,911.0 +1699155840000,0.9385,0.9391,0.9385,0.9388,1854.0 +1699155900000,0.9389,0.9389,0.938,0.938,2323.0 +1699155960000,0.938,0.938,0.9378,0.9379,112.0 +1699156020000,0.9378,0.9386,0.9378,0.9386,3499.0 +1699156080000,0.939,0.9397,0.939,0.9397,518.0 +1699156140000,0.9401,0.9432,0.9401,0.9413,15357.0 +1699156200000,0.9413,0.9413,0.9408,0.941,1040.0 +1699156260000,0.9408,0.941,0.9404,0.941,674.0 +1699156320000,0.941,0.9422,0.941,0.9417,12268.0 +1699156380000,0.9417,0.9419,0.9409,0.9409,2215.0 +1699156440000,0.9417,0.9428,0.9417,0.9428,1367.0 +1699156500000,0.9426,0.9436,0.9417,0.9431,6401.0 +1699156560000,0.9434,0.9448,0.9434,0.9442,5530.0 +1699156620000,0.9446,0.9458,0.9446,0.9446,15556.0 +1699156680000,0.9446,0.9494,0.9446,0.9488,45714.0 +1699156740000,0.9486,0.9486,0.9462,0.9471,5653.0 +1699156800000,0.947,0.948,0.9462,0.9475,14568.0 +1699156860000,0.9475,0.9486,0.9472,0.9479,9246.0 +1699156920000,0.9485,0.9489,0.9477,0.9486,8707.0 +1699156980000,0.9484,0.9486,0.9467,0.9473,1219.0 +1699157040000,0.9474,0.9479,0.9468,0.947,3014.0 +1699157100000,0.947,0.947,0.9453,0.9459,4472.0 +1699157160000,0.9456,0.9456,0.9428,0.9431,6948.0 +1699157220000,0.9431,0.9432,0.9418,0.9432,3113.0 +1699157280000,0.9432,0.9432,0.9404,0.9415,36091.0 +1699157340000,0.9424,0.9438,0.942,0.9436,4809.0 +1699157400000,0.943,0.9438,0.9426,0.9432,2635.0 +1699157460000,0.9429,0.9429,0.9426,0.9429,137.0 +1699157520000,0.9429,0.9429,0.9429,0.9429,53.0 +1699157580000,0.943,0.9432,0.943,0.9432,185.0 +1699157640000,0.9431,0.9431,0.9426,0.9429,2007.0 +1699157700000,0.9429,0.9442,0.9429,0.9434,4997.0 +1699157760000,0.944,0.9441,0.9434,0.9435,3388.0 +1699157820000,0.9434,0.9434,0.9429,0.9429,3483.0 +1699157880000,0.9433,0.9435,0.943,0.943,4144.0 +1699157940000,0.9431,0.9435,0.9429,0.9435,27270.0 +1699158000000,0.9433,0.9433,0.9429,0.9433,19185.0 +1699158060000,0.9433,0.9438,0.9433,0.9436,819.0 +1699158120000,0.9434,0.9435,0.9419,0.9432,25077.0 +1699158180000,0.9433,0.9435,0.9433,0.9435,901.0 +1699158240000,0.9434,0.9439,0.9431,0.9436,3199.0 +1699158300000,0.9436,0.9438,0.9435,0.9436,308.0 +1699158360000,0.9435,0.944,0.942,0.9431,18480.0 +1699158420000,0.9436,0.9437,0.9436,0.9437,398.0 +1699158480000,0.9438,0.9439,0.9436,0.9436,479.0 +1699158540000,0.9437,0.9437,0.9434,0.9434,321.0 +1699158600000,0.9434,0.9434,0.9426,0.9429,11370.0 +1699158660000,0.9426,0.9431,0.9424,0.9425,5455.0 +1699158720000,0.9426,0.9432,0.9426,0.9431,752.0 +1699158780000,0.9429,0.9439,0.9426,0.9437,4907.0 +1699158840000,0.9438,0.9456,0.9438,0.9453,7962.0 +1699158900000,0.9455,0.9472,0.9455,0.9471,9660.0 +1699158960000,0.9469,0.9472,0.9468,0.9472,1248.0 +1699159020000,0.9472,0.9472,0.9472,0.9472,1567.0 +1699159080000,0.9472,0.9475,0.947,0.9471,3698.0 +1699159140000,0.9472,0.9478,0.9471,0.9471,3568.0 +1699159200000,0.9475,0.9479,0.9471,0.9479,4041.0 +1699159260000,0.9478,0.9489,0.9477,0.9483,23713.0 +1699159320000,0.9479,0.9479,0.9475,0.9479,1587.0 +1699159380000,0.948,0.948,0.9477,0.9477,830.0 +1699159440000,0.9477,0.9492,0.9476,0.9485,21360.0 +1699159500000,0.9485,0.9489,0.9485,0.9489,4151.0 +1699159560000,0.9487,0.9496,0.9479,0.9483,6190.0 +1699159620000,0.948,0.948,0.9471,0.9478,14995.0 +1699159680000,0.9473,0.9478,0.9473,0.9478,4162.0 +1699159740000,0.948,0.9484,0.9479,0.9484,588.0 +1699159800000,0.9483,0.9483,0.9481,0.9481,359.0 +1699159860000,0.9482,0.9492,0.9481,0.9492,3194.0 +1699159920000,0.9489,0.9498,0.9482,0.9494,5847.0 +1699159980000,0.9491,0.9494,0.9491,0.9494,320.0 +1699160040000,0.9494,0.9497,0.9492,0.9497,10152.0 +1699160100000,0.949,0.9498,0.9489,0.9493,6149.0 +1699160160000,0.9493,0.9496,0.9489,0.9489,1384.0 +1699160220000,0.9492,0.9492,0.9486,0.9486,478.0 +1699160280000,0.9485,0.9487,0.9485,0.9487,46.0 +1699160340000,0.9485,0.9485,0.9485,0.9485,45.0 +1699160400000,0.9483,0.9485,0.9481,0.9481,606.0 +1699160460000,0.9482,0.9486,0.948,0.9482,2840.0 +1699160520000,0.948,0.9486,0.948,0.948,3860.0 +1699160580000,0.948,0.948,0.9471,0.9472,2603.0 +1699160640000,0.9474,0.9476,0.9471,0.9471,1362.0 +1699160700000,0.9473,0.9483,0.9472,0.9483,6110.0 +1699160760000,0.9482,0.9498,0.9482,0.9491,9296.0 +1699160820000,0.9493,0.9495,0.949,0.9491,951.0 +1699160880000,0.9491,0.9493,0.949,0.9492,50.0 +1699160940000,0.9492,0.9501,0.9492,0.9498,3635.0 +1699161000000,0.9499,0.9503,0.9495,0.9496,5476.0 +1699161060000,0.9499,0.95,0.9498,0.95,2317.0 +1699161120000,0.9497,0.9497,0.949,0.949,2757.0 +1699161180000,0.9492,0.9499,0.9492,0.9499,476.0 +1699161240000,0.9494,0.9494,0.9491,0.9491,2520.0 +1699161300000,0.9491,0.9494,0.9483,0.9494,12674.0 +1699161360000,0.9495,0.9497,0.9492,0.9497,1739.0 +1699161420000,0.9495,0.9495,0.9489,0.9489,1526.0 +1699161480000,0.9488,0.9488,0.9477,0.9477,873.0 +1699161540000,0.9474,0.9474,0.9467,0.9468,3239.0 +1699161600000,0.9466,0.947,0.946,0.9468,13439.0 +1699161660000,0.9466,0.9466,0.9458,0.9458,460.0 +1699161720000,0.9459,0.9459,0.9449,0.9452,3119.0 +1699161780000,0.9452,0.9453,0.9452,0.9453,280.0 +1699161840000,0.9457,0.9458,0.9451,0.9451,1103.0 +1699161900000,0.9453,0.9458,0.9453,0.9458,491.0 +1699161960000,0.9457,0.9466,0.9457,0.9461,5721.0 +1699162020000,0.9459,0.946,0.9457,0.9457,104.0 +1699162080000,0.9457,0.9462,0.9454,0.9454,2064.0 +1699162140000,0.9458,0.9462,0.9455,0.9462,422.0 +1699162200000,0.9463,0.9476,0.9461,0.9476,7515.0 +1699162260000,0.9476,0.9495,0.9476,0.9484,16065.0 +1699162320000,0.9486,0.9493,0.9486,0.949,1109.0 +1699162380000,0.9487,0.9492,0.9485,0.9492,1643.0 +1699162440000,0.949,0.949,0.9483,0.9486,3573.0 +1699162500000,0.9486,0.949,0.9482,0.9488,1606.0 +1699162560000,0.949,0.949,0.9488,0.949,1575.0 +1699162620000,0.9488,0.949,0.9477,0.9477,8838.0 +1699162680000,0.9478,0.9482,0.9478,0.9482,1135.0 +1699162740000,0.9481,0.9484,0.948,0.9484,3749.0 +1699162800000,0.9486,0.9492,0.9483,0.9492,1984.0 +1699162860000,0.9494,0.9495,0.949,0.9491,3612.0 +1699162920000,0.9489,0.9503,0.9486,0.9495,23096.0 +1699162980000,0.9495,0.9499,0.9486,0.9489,11476.0 +1699163040000,0.9487,0.9487,0.9451,0.9453,15731.0 +1699163100000,0.9453,0.9472,0.9453,0.947,3978.0 +1699163160000,0.9469,0.9469,0.9458,0.9458,1273.0 +1699163220000,0.946,0.9474,0.9454,0.9464,8199.0 +1699163280000,0.9466,0.9483,0.9466,0.9483,4169.0 +1699163340000,0.9483,0.9492,0.9483,0.9491,2402.0 +1699163400000,0.9492,0.9493,0.9487,0.9487,897.0 +1699163460000,0.9486,0.949,0.9481,0.949,674.0 +1699163520000,0.9491,0.9497,0.9483,0.9491,3624.0 +1699163580000,0.9487,0.9488,0.9485,0.9485,238.0 +1699163640000,0.9484,0.9493,0.9484,0.9493,417.0 +1699163700000,0.9495,0.95,0.9495,0.9499,2589.0 +1699163760000,0.9497,0.9508,0.9495,0.9508,3524.0 +1699163820000,0.9503,0.951,0.9496,0.9502,10373.0 +1699163880000,0.9498,0.9498,0.948,0.9482,10968.0 +1699163940000,0.9482,0.9486,0.9482,0.9483,46.0 +1699164000000,0.9483,0.9487,0.9459,0.9461,9960.0 +1699164060000,0.9459,0.9468,0.9459,0.9465,3246.0 +1699164120000,0.9468,0.9468,0.9466,0.9468,1127.0 +1699164180000,0.9469,0.9472,0.9467,0.9472,257.0 +1699164240000,0.9475,0.9479,0.9475,0.9478,1478.0 +1699164300000,0.9477,0.9477,0.9465,0.9466,1252.0 +1699164360000,0.9469,0.9484,0.9469,0.9484,3662.0 +1699164420000,0.9485,0.9487,0.9475,0.9487,10747.0 +1699164480000,0.9482,0.9492,0.948,0.9492,1000.0 +1699164540000,0.9494,0.9503,0.9492,0.9492,5229.0 +1699164600000,0.9493,0.9493,0.9485,0.9485,1215.0 +1699164660000,0.9486,0.9487,0.9486,0.9486,125.0 +1699164720000,0.9486,0.9486,0.9481,0.9481,731.0 +1699164780000,0.9482,0.9482,0.9461,0.9461,5181.0 +1699164840000,0.9468,0.9474,0.9468,0.9472,547.0 +1699164900000,0.9471,0.9481,0.9471,0.9473,1453.0 +1699164960000,0.9471,0.9475,0.9468,0.9474,1543.0 +1699165020000,0.9474,0.9474,0.9469,0.9471,315.0 +1699165080000,0.9471,0.9473,0.9471,0.9473,128.0 +1699165140000,0.9474,0.9488,0.9474,0.9483,6707.0 +1699165200000,0.9485,0.9494,0.9485,0.9492,408.0 +1699165260000,0.9495,0.9497,0.9494,0.9497,1559.0 +1699165320000,0.95,0.95,0.9496,0.95,5107.0 +1699165380000,0.9498,0.9498,0.9491,0.9498,3117.0 +1699165440000,0.9493,0.9499,0.9482,0.9482,6442.0 +1699165500000,0.948,0.9481,0.9475,0.9477,358.0 +1699165560000,0.9476,0.9482,0.9476,0.948,529.0 +1699165620000,0.9477,0.9477,0.9475,0.9475,126.0 +1699165680000,0.9476,0.948,0.9472,0.9472,2158.0 +1699165740000,0.9476,0.9476,0.9468,0.9468,1453.0 +1699165800000,0.9475,0.948,0.9474,0.9474,1020.0 +1699165860000,0.9474,0.9474,0.946,0.946,3725.0 +1699165920000,0.946,0.9462,0.9445,0.9455,9686.0 +1699165980000,0.9457,0.9459,0.9448,0.9448,1124.0 +1699166040000,0.9451,0.9458,0.943,0.944,24425.0 +1699166100000,0.944,0.9456,0.944,0.9451,2510.0 +1699166160000,0.9452,0.9452,0.9447,0.9451,1024.0 +1699166220000,0.9453,0.9468,0.9453,0.9459,6751.0 +1699166280000,0.9463,0.9479,0.9463,0.9478,7223.0 +1699166340000,0.948,0.948,0.9471,0.9471,1250.0 +1699166400000,0.9478,0.9491,0.9471,0.9479,8576.0 +1699166460000,0.9487,0.9487,0.9479,0.9481,456.0 +1699166520000,0.9485,0.9485,0.9482,0.9485,223.0 +1699166580000,0.9485,0.9488,0.9483,0.9483,2103.0 +1699166640000,0.9483,0.9483,0.947,0.9476,5479.0 +1699166700000,0.9476,0.9477,0.9446,0.9463,32616.0 +1699166760000,0.9466,0.9467,0.9449,0.9456,7366.0 +1699166820000,0.9454,0.9464,0.9453,0.9464,2083.0 +1699166880000,0.946,0.9467,0.945,0.9464,3400.0 +1699166940000,0.9461,0.9475,0.9448,0.9471,13193.0 +1699167000000,0.9471,0.9487,0.9471,0.9477,4987.0 +1699167060000,0.9477,0.9485,0.947,0.9473,3000.0 +1699167120000,0.9471,0.9471,0.9456,0.9467,2705.0 +1699167180000,0.946,0.9466,0.9446,0.9446,10331.0 +1699167240000,0.9444,0.9457,0.9441,0.9457,4183.0 +1699167300000,0.9459,0.9467,0.9449,0.946,4088.0 +1699167360000,0.946,0.9468,0.9456,0.9462,2088.0 +1699167420000,0.9467,0.9472,0.9465,0.9465,2758.0 +1699167480000,0.9473,0.948,0.9473,0.9476,2024.0 +1699167540000,0.9479,0.9483,0.9477,0.948,711.0 +1699167600000,0.9479,0.9507,0.9477,0.9501,8124.0 +1699167660000,0.9501,0.9501,0.9487,0.9487,10885.0 +1699167720000,0.9489,0.9489,0.9475,0.9488,12648.0 +1699167780000,0.9484,0.9492,0.9484,0.9488,333.0 +1699167840000,0.9489,0.9491,0.9479,0.9483,1783.0 +1699167900000,0.9485,0.9491,0.9484,0.9488,2345.0 +1699167960000,0.9488,0.9495,0.9488,0.9492,2141.0 +1699168020000,0.9494,0.9509,0.9489,0.9504,24373.0 +1699168080000,0.9504,0.9507,0.9494,0.9506,4334.0 +1699168140000,0.9504,0.9511,0.9504,0.9511,1722.0 +1699168200000,0.9509,0.9515,0.9504,0.9515,4183.0 +1699168260000,0.9513,0.9515,0.9505,0.9505,13940.0 +1699168320000,0.9506,0.9506,0.9502,0.9504,441.0 +1699168380000,0.9503,0.9503,0.9498,0.9499,1023.0 +1699168440000,0.9501,0.9504,0.9499,0.9503,4401.0 +1699168500000,0.9503,0.9514,0.9503,0.9505,2326.0 +1699168560000,0.9508,0.952,0.9506,0.9513,5011.0 +1699168620000,0.9514,0.9543,0.9512,0.9538,73835.0 +1699168680000,0.9542,0.9565,0.9537,0.9553,30680.0 +1699168740000,0.9556,0.9567,0.9542,0.9542,9825.0 +1699168800000,0.9543,0.9574,0.9543,0.9572,18851.0 +1699168860000,0.9574,0.9575,0.955,0.9553,13886.0 +1699168920000,0.9553,0.9553,0.9539,0.954,12267.0 +1699168980000,0.954,0.954,0.9522,0.9522,11976.0 +1699169040000,0.9526,0.9527,0.9516,0.9524,17979.0 +1699169100000,0.9524,0.9525,0.9524,0.9525,3489.0 +1699169160000,0.9524,0.9524,0.9517,0.9517,6759.0 +1699169220000,0.952,0.952,0.9516,0.9517,767.0 +1699169280000,0.9516,0.9517,0.9503,0.9503,4005.0 +1699169340000,0.9504,0.9504,0.9488,0.9502,20241.0 +1699169400000,0.95,0.9502,0.949,0.9493,13006.0 +1699169460000,0.949,0.9496,0.9482,0.9487,4568.0 +1699169520000,0.9486,0.949,0.9479,0.9489,7789.0 +1699169580000,0.9487,0.949,0.9482,0.9487,9595.0 +1699169640000,0.9483,0.9483,0.9457,0.9463,41380.0 +1699169700000,0.9463,0.9465,0.9446,0.9462,34586.0 +1699169760000,0.9462,0.9467,0.9462,0.9462,3295.0 +1699169820000,0.9459,0.9459,0.9452,0.9453,3719.0 +1699169880000,0.9452,0.9461,0.9452,0.9454,7283.0 +1699169940000,0.9452,0.9453,0.9449,0.9452,2324.0 +1699170000000,0.9452,0.9454,0.9452,0.9452,2948.0 +1699170060000,0.9452,0.9452,0.9442,0.9449,4201.0 +1699170120000,0.9449,0.9466,0.9449,0.9466,3609.0 +1699170180000,0.9461,0.9461,0.9461,0.9461,53.0 +1699170240000,0.9462,0.9463,0.9462,0.9463,317.0 +1699170300000,0.9465,0.9479,0.9465,0.9476,2457.0 +1699170360000,0.9476,0.9483,0.9476,0.9479,2991.0 +1699170420000,0.9478,0.948,0.9474,0.948,1302.0 +1699170480000,0.9478,0.9482,0.9478,0.9482,602.0 +1699170540000,0.9481,0.9484,0.9479,0.9479,435.0 +1699170600000,0.9479,0.9484,0.9476,0.9476,1798.0 +1699170660000,0.9477,0.9481,0.9476,0.9477,489.0 +1699170720000,0.9476,0.9477,0.9474,0.9474,1487.0 +1699170780000,0.9479,0.9487,0.9479,0.9483,4198.0 +1699170840000,0.9482,0.9489,0.948,0.9487,890.0 +1699170900000,0.9486,0.9499,0.9486,0.9496,1814.0 +1699170960000,0.9495,0.9505,0.9491,0.9494,5319.0 +1699171020000,0.9492,0.9498,0.949,0.949,440.0 +1699171080000,0.9492,0.9498,0.9488,0.9494,800.0 +1699171140000,0.9493,0.9497,0.9492,0.9493,119.0 +1699171200000,0.9493,0.9506,0.9492,0.9493,6589.0 +1699171260000,0.9493,0.9495,0.9491,0.9495,1477.0 +1699171320000,0.9495,0.9506,0.9491,0.9505,1729.0 +1699171380000,0.9504,0.952,0.9504,0.9515,2095.0 +1699171440000,0.9516,0.9517,0.9507,0.9513,3243.0 +1699171500000,0.9512,0.952,0.951,0.952,1279.0 +1699171560000,0.9515,0.9517,0.9513,0.9517,1173.0 +1699171620000,0.9513,0.9518,0.9513,0.9516,2160.0 +1699171680000,0.9515,0.9516,0.951,0.9511,2537.0 +1699171740000,0.9511,0.9511,0.9502,0.9504,1547.0 +1699171800000,0.9505,0.9512,0.9504,0.9504,1358.0 +1699171860000,0.9506,0.9516,0.9506,0.9516,2328.0 +1699171920000,0.9516,0.9521,0.9513,0.9519,3770.0 +1699171980000,0.952,0.9531,0.9519,0.9524,15063.0 +1699172040000,0.9522,0.954,0.9522,0.9532,14664.0 +1699172100000,0.9531,0.9538,0.9531,0.9536,3593.0 +1699172160000,0.9534,0.9542,0.9534,0.9539,3635.0 +1699172220000,0.9538,0.9546,0.9538,0.9546,2670.0 +1699172280000,0.9547,0.9547,0.9541,0.9542,755.0 +1699172340000,0.9542,0.9545,0.9542,0.9543,328.0 +1699172400000,0.9543,0.9547,0.9537,0.9543,5448.0 +1699172460000,0.9543,0.9545,0.9542,0.9545,1115.0 +1699172520000,0.9546,0.9558,0.9546,0.9555,1858.0 +1699172580000,0.9555,0.9562,0.9553,0.956,2070.0 +1699172640000,0.9557,0.9557,0.955,0.955,560.0 +1699172700000,0.955,0.955,0.9538,0.9541,8667.0 +1699172760000,0.9541,0.9541,0.9522,0.9529,14031.0 +1699172820000,0.9531,0.955,0.9531,0.955,5445.0 +1699172880000,0.9544,0.9569,0.9544,0.9552,13586.0 +1699172940000,0.9554,0.9593,0.9554,0.9585,19641.0 +1699173000000,0.9585,0.9604,0.9576,0.9582,27830.0 +1699173060000,0.9582,0.9592,0.9579,0.9582,6033.0 +1699173120000,0.9581,0.9585,0.9581,0.9585,2146.0 +1699173180000,0.9585,0.959,0.9578,0.9578,5650.0 +1699173240000,0.9577,0.958,0.9546,0.955,7554.0 +1699173300000,0.9553,0.956,0.955,0.956,1407.0 +1699173360000,0.9556,0.9563,0.9556,0.9556,768.0 +1699173420000,0.9555,0.9556,0.9541,0.9551,4545.0 +1699173480000,0.9546,0.9556,0.9541,0.9556,1620.0 +1699173540000,0.9556,0.9561,0.9544,0.9544,948.0 +1699173600000,0.9541,0.9546,0.9522,0.9523,2533.0 +1699173660000,0.9524,0.9527,0.9489,0.949,14462.0 +1699173720000,0.949,0.951,0.949,0.9496,9501.0 +1699173780000,0.9498,0.9505,0.9495,0.9495,2558.0 +1699173840000,0.9503,0.9505,0.9482,0.9484,27892.0 +1699173900000,0.9486,0.9486,0.9467,0.9467,5505.0 +1699173960000,0.9467,0.9474,0.9448,0.9459,9700.0 +1699174020000,0.9449,0.9458,0.944,0.9447,9332.0 +1699174080000,0.9448,0.9454,0.9421,0.9426,17840.0 +1699174140000,0.9427,0.9441,0.9427,0.9441,9805.0 +1699174200000,0.9441,0.9467,0.9441,0.9444,6896.0 +1699174260000,0.9443,0.9453,0.9443,0.9446,1428.0 +1699174320000,0.9446,0.9448,0.9444,0.9446,762.0 +1699174380000,0.9451,0.9466,0.9451,0.9466,6830.0 +1699174440000,0.9465,0.9467,0.9462,0.9467,1277.0 +1699174500000,0.9468,0.9476,0.9468,0.947,1671.0 +1699174560000,0.9467,0.9467,0.9449,0.9456,2633.0 +1699174620000,0.9455,0.9455,0.9423,0.9438,10010.0 +1699174680000,0.9436,0.9447,0.9433,0.9434,1572.0 +1699174740000,0.9441,0.9454,0.9441,0.9447,6363.0 +1699174800000,0.9446,0.9458,0.9439,0.9455,4041.0 +1699174860000,0.9455,0.9464,0.9455,0.946,2013.0 +1699174920000,0.9462,0.9467,0.9461,0.9462,1723.0 +1699174980000,0.9462,0.9462,0.9437,0.9441,11427.0 +1699175040000,0.9443,0.9467,0.9443,0.9464,2112.0 +1699175100000,0.9465,0.9468,0.9458,0.9468,2169.0 +1699175160000,0.9469,0.9481,0.9469,0.9481,1862.0 +1699175220000,0.9483,0.9499,0.9483,0.9492,1388.0 +1699175280000,0.9495,0.9504,0.9495,0.9501,2964.0 +1699175340000,0.9502,0.9504,0.9497,0.9504,955.0 +1699175400000,0.9502,0.9506,0.9498,0.9501,1710.0 +1699175460000,0.9502,0.9508,0.9499,0.9505,2546.0 +1699175520000,0.9502,0.9502,0.9495,0.95,1276.0 +1699175580000,0.9501,0.9506,0.9498,0.9506,1704.0 +1699175640000,0.9509,0.9516,0.9509,0.9516,1427.0 +1699175700000,0.9516,0.9516,0.9506,0.9506,3192.0 +1699175760000,0.9506,0.9511,0.9502,0.9511,5419.0 +1699175820000,0.9509,0.9511,0.9508,0.9511,593.0 +1699175880000,0.9507,0.951,0.9504,0.9509,1835.0 +1699175940000,0.9509,0.9512,0.9505,0.951,533.0 +1699176000000,0.9508,0.951,0.9504,0.9507,1188.0 +1699176060000,0.9504,0.9504,0.9497,0.9502,1114.0 +1699176120000,0.9503,0.9503,0.9501,0.9501,87.0 +1699176180000,0.9502,0.9502,0.9496,0.9496,2244.0 +1699176240000,0.95,0.9502,0.95,0.9502,1128.0 +1699176300000,0.9502,0.9507,0.9502,0.9507,557.0 +1699176360000,0.9506,0.9513,0.9506,0.9513,4042.0 +1699176420000,0.9513,0.9527,0.9509,0.9524,6293.0 +1699176480000,0.9519,0.9519,0.9497,0.9504,9108.0 +1699176540000,0.9505,0.9507,0.9498,0.9501,2628.0 +1699176600000,0.9501,0.9506,0.9499,0.9501,3559.0 +1699176660000,0.95,0.9506,0.95,0.9504,1183.0 +1699176720000,0.9504,0.9505,0.9501,0.9504,1380.0 +1699176780000,0.9501,0.9507,0.9498,0.9498,2133.0 +1699176840000,0.9501,0.9504,0.9499,0.9504,4888.0 +1699176900000,0.9508,0.9523,0.9508,0.9522,6025.0 +1699176960000,0.9521,0.9543,0.9521,0.9543,3898.0 +1699177020000,0.9538,0.954,0.9528,0.9538,3422.0 +1699177080000,0.9542,0.9548,0.9531,0.9548,3346.0 +1699177140000,0.9547,0.9554,0.9542,0.9551,7914.0 +1699177200000,0.9549,0.9551,0.954,0.954,1204.0 +1699177260000,0.954,0.9546,0.9531,0.954,9057.0 +1699177320000,0.954,0.9541,0.954,0.954,878.0 +1699177380000,0.9541,0.9545,0.9535,0.9545,1965.0 +1699177440000,0.9543,0.9543,0.9539,0.9539,257.0 +1699177500000,0.9541,0.9544,0.9535,0.9544,2371.0 +1699177560000,0.9541,0.9547,0.9541,0.9547,1829.0 +1699177620000,0.9547,0.9583,0.9547,0.9565,25021.0 +1699177680000,0.9565,0.959,0.9564,0.9575,19545.0 +1699177740000,0.9574,0.9581,0.9565,0.9565,16600.0 +1699177800000,0.9568,0.957,0.9565,0.9568,3357.0 +1699177860000,0.9568,0.9568,0.9568,0.9568,0.0 +1699177920000,0.9568,0.9569,0.9568,0.9569,52.0 +1699177980000,0.9568,0.9575,0.9565,0.9567,14525.0 +1699178040000,0.9568,0.9568,0.9553,0.9562,9470.0 +1699178100000,0.9562,0.9562,0.9542,0.9542,4934.0 +1699178160000,0.9541,0.9549,0.9539,0.9548,1721.0 +1699178220000,0.955,0.9552,0.9546,0.9549,1495.0 +1699178280000,0.955,0.955,0.9544,0.9544,1155.0 +1699178340000,0.9546,0.955,0.9544,0.955,376.0 +1699178400000,0.9551,0.9553,0.9539,0.9539,3011.0 +1699178460000,0.9538,0.9544,0.9538,0.9544,2200.0 +1699178520000,0.9544,0.9552,0.9544,0.9551,4312.0 +1699178580000,0.9551,0.9551,0.9547,0.9548,400.0 +1699178640000,0.9546,0.9546,0.9539,0.9541,933.0 +1699178700000,0.9538,0.954,0.9535,0.9539,1456.0 +1699178760000,0.9538,0.954,0.9534,0.9536,1584.0 +1699178820000,0.954,0.9545,0.954,0.9543,190.0 +1699178880000,0.9543,0.9543,0.9533,0.9541,1815.0 +1699178940000,0.9535,0.9537,0.9534,0.9536,683.0 +1699179000000,0.9537,0.9538,0.9532,0.9532,214.0 +1699179060000,0.9532,0.9532,0.9522,0.9527,1587.0 +1699179120000,0.9528,0.9528,0.9525,0.9525,364.0 +1699179180000,0.9525,0.9525,0.9524,0.9525,380.0 +1699179240000,0.9526,0.9527,0.9526,0.9527,51.0 +1699179300000,0.9526,0.9533,0.9524,0.9526,4398.0 +1699179360000,0.9527,0.9527,0.9511,0.9511,2953.0 +1699179420000,0.9511,0.9514,0.9505,0.9514,1865.0 +1699179480000,0.9512,0.9513,0.951,0.9513,786.0 +1699179540000,0.9514,0.952,0.9514,0.952,380.0 +1699179600000,0.9519,0.9519,0.9517,0.9517,424.0 +1699179660000,0.9515,0.9515,0.9515,0.9515,13.0 +1699179720000,0.9517,0.9518,0.951,0.9516,4764.0 +1699179780000,0.9516,0.9516,0.9508,0.951,3531.0 +1699179840000,0.951,0.951,0.9507,0.9509,552.0 +1699179900000,0.9508,0.9511,0.9503,0.9503,7404.0 +1699179960000,0.9502,0.9502,0.949,0.949,3694.0 +1699180020000,0.9489,0.9501,0.9489,0.95,2510.0 +1699180080000,0.9497,0.9498,0.9496,0.9497,899.0 +1699180140000,0.9497,0.9503,0.9497,0.95,228.0 +1699180200000,0.9497,0.9505,0.9487,0.9487,1770.0 +1699180260000,0.9486,0.9493,0.9486,0.9493,219.0 +1699180320000,0.9494,0.9505,0.9494,0.9505,459.0 +1699180380000,0.9503,0.951,0.9503,0.9509,557.0 +1699180440000,0.951,0.951,0.9506,0.9506,1139.0 +1699180500000,0.9507,0.9507,0.9502,0.9505,121.0 +1699180560000,0.9505,0.9507,0.9505,0.9507,696.0 +1699180620000,0.951,0.951,0.9508,0.9508,705.0 +1699180680000,0.9508,0.9508,0.9508,0.9508,0.0 +1699180740000,0.9507,0.9508,0.9507,0.9508,789.0 +1699180800000,0.9507,0.951,0.9507,0.9509,240.0 +1699180860000,0.9508,0.9508,0.9505,0.9505,233.0 +1699180920000,0.9503,0.9503,0.949,0.949,3068.0 +1699180980000,0.949,0.95,0.9486,0.95,2080.0 +1699181040000,0.9503,0.9505,0.9503,0.9504,602.0 +1699181100000,0.9504,0.9508,0.9504,0.9504,1814.0 +1699181160000,0.9505,0.9511,0.9504,0.9504,1541.0 +1699181220000,0.9506,0.9518,0.9498,0.9498,22868.0 +1699181280000,0.9501,0.9504,0.9495,0.9501,8488.0 +1699181340000,0.9502,0.9514,0.9502,0.9514,1762.0 +1699181400000,0.9511,0.9514,0.9504,0.9507,6308.0 +1699181460000,0.9508,0.9508,0.9506,0.9508,1906.0 +1699181520000,0.9506,0.9506,0.95,0.95,1442.0 +1699181580000,0.9501,0.9503,0.9501,0.9503,802.0 +1699181640000,0.9506,0.9509,0.9503,0.9503,5692.0 +1699181700000,0.9503,0.9516,0.9502,0.9516,8114.0 +1699181760000,0.951,0.951,0.9506,0.9507,1344.0 +1699181820000,0.9509,0.9512,0.9509,0.951,679.0 +1699181880000,0.951,0.951,0.9506,0.951,1807.0 +1699181940000,0.951,0.9514,0.9507,0.951,824.0 +1699182000000,0.9509,0.9516,0.9509,0.9509,7445.0 +1699182060000,0.951,0.951,0.9503,0.9509,1551.0 +1699182120000,0.9509,0.9513,0.9509,0.9512,559.0 +1699182180000,0.9511,0.9513,0.9495,0.9495,4713.0 +1699182240000,0.9493,0.9498,0.9493,0.9498,1679.0 +1699182300000,0.9496,0.9497,0.9494,0.9495,950.0 +1699182360000,0.9497,0.9506,0.9496,0.9502,1695.0 +1699182420000,0.9502,0.9502,0.9498,0.9498,1499.0 +1699182480000,0.9497,0.9497,0.9483,0.9483,2220.0 +1699182540000,0.9484,0.9492,0.9479,0.9479,2405.0 +1699182600000,0.9483,0.9493,0.948,0.948,3175.0 +1699182660000,0.9482,0.9482,0.9469,0.9469,10544.0 +1699182720000,0.9475,0.9476,0.9468,0.9474,1692.0 +1699182780000,0.9472,0.9499,0.9472,0.9497,4475.0 +1699182840000,0.9494,0.9494,0.9488,0.9488,1291.0 +1699182900000,0.9489,0.949,0.9477,0.949,3033.0 +1699182960000,0.9491,0.9491,0.9485,0.9486,423.0 +1699183020000,0.9486,0.9491,0.9485,0.9487,920.0 +1699183080000,0.9486,0.9488,0.9486,0.9488,364.0 +1699183140000,0.9491,0.9496,0.9491,0.9496,1286.0 +1699183200000,0.9496,0.9501,0.9491,0.9492,2766.0 +1699183260000,0.9491,0.9494,0.9485,0.9494,3212.0 +1699183320000,0.9497,0.9504,0.9497,0.9498,1488.0 +1699183380000,0.95,0.9503,0.95,0.9503,253.0 +1699183440000,0.9505,0.951,0.9505,0.9508,901.0 +1699183500000,0.9509,0.9513,0.9509,0.9513,2977.0 +1699183560000,0.9515,0.9529,0.9515,0.9516,6401.0 +1699183620000,0.9519,0.9519,0.9511,0.9513,1975.0 +1699183680000,0.9515,0.9518,0.9515,0.9518,558.0 +1699183740000,0.9512,0.9512,0.9508,0.9511,3471.0 +1699183800000,0.9511,0.9511,0.9505,0.9505,2150.0 +1699183860000,0.9505,0.9519,0.9505,0.9519,2590.0 +1699183920000,0.9516,0.9518,0.951,0.9518,1702.0 +1699183980000,0.9514,0.9524,0.9514,0.9523,309.0 +1699184040000,0.9523,0.9525,0.9523,0.9523,528.0 +1699184100000,0.9524,0.9525,0.9517,0.9518,715.0 +1699184160000,0.9515,0.9515,0.9511,0.9512,328.0 +1699184220000,0.9512,0.9515,0.9509,0.9515,1241.0 +1699184280000,0.9515,0.9521,0.9515,0.9521,452.0 +1699184340000,0.9526,0.9535,0.9519,0.9529,4842.0 +1699184400000,0.9529,0.9537,0.9527,0.9535,832.0 +1699184460000,0.9536,0.9536,0.9527,0.9528,3450.0 +1699184520000,0.9531,0.9536,0.9531,0.9534,966.0 +1699184580000,0.9531,0.9531,0.9529,0.953,247.0 +1699184640000,0.9529,0.9529,0.9519,0.9522,6374.0 +1699184700000,0.9522,0.9528,0.952,0.9521,1031.0 +1699184760000,0.952,0.9525,0.952,0.9523,884.0 +1699184820000,0.9524,0.953,0.9523,0.9526,2004.0 +1699184880000,0.9529,0.9529,0.9518,0.9526,5323.0 +1699184940000,0.9526,0.9531,0.9525,0.9531,337.0 +1699185000000,0.9531,0.9531,0.9505,0.9505,6071.0 +1699185060000,0.9504,0.9511,0.9499,0.9506,3321.0 +1699185120000,0.9503,0.9503,0.9496,0.9501,3159.0 +1699185180000,0.95,0.9504,0.95,0.9504,3950.0 +1699185240000,0.9506,0.9515,0.9506,0.9515,5356.0 +1699185300000,0.9516,0.9516,0.9506,0.9516,2958.0 +1699185360000,0.9518,0.9521,0.9513,0.9514,1045.0 +1699185420000,0.9513,0.9517,0.9506,0.9517,1413.0 +1699185480000,0.9517,0.9518,0.9511,0.9513,564.0 +1699185540000,0.9513,0.9518,0.9513,0.9517,745.0 +1699185600000,0.9513,0.9513,0.9502,0.9512,4251.0 +1699185660000,0.9512,0.9518,0.9512,0.9514,4253.0 +1699185720000,0.9519,0.9529,0.9519,0.9529,1046.0 +1699185780000,0.9528,0.9535,0.9527,0.9534,1220.0 +1699185840000,0.9538,0.9554,0.9538,0.9541,10662.0 +1699185900000,0.9543,0.9545,0.953,0.9544,2909.0 +1699185960000,0.9544,0.955,0.9543,0.9543,6907.0 +1699186020000,0.9543,0.9549,0.9543,0.9547,2718.0 +1699186080000,0.9548,0.9558,0.954,0.9544,4606.0 +1699186140000,0.9544,0.955,0.9535,0.955,19326.0 +1699186200000,0.9552,0.9565,0.9547,0.9552,5950.0 +1699186260000,0.9552,0.9567,0.9552,0.9566,7007.0 +1699186320000,0.9566,0.9566,0.9548,0.9552,7143.0 +1699186380000,0.9554,0.9554,0.9548,0.9548,454.0 +1699186440000,0.9548,0.9552,0.9545,0.9545,2263.0 +1699186500000,0.9547,0.9548,0.9532,0.9532,3669.0 +1699186560000,0.9533,0.9533,0.9487,0.9487,19909.0 +1699186620000,0.9487,0.9503,0.9478,0.95,8393.0 +1699186680000,0.9501,0.9506,0.9488,0.9488,7864.0 +1699186740000,0.9479,0.9501,0.9472,0.9497,10457.0 +1699186800000,0.9498,0.9498,0.9477,0.9489,7853.0 +1699186860000,0.9487,0.9518,0.9487,0.9512,13868.0 +1699186920000,0.951,0.9536,0.951,0.9529,7574.0 +1699186980000,0.9531,0.9531,0.9517,0.9531,2223.0 +1699187040000,0.9529,0.9538,0.9523,0.953,4419.0 +1699187100000,0.9533,0.9539,0.9524,0.9529,11842.0 +1699187160000,0.9533,0.9578,0.9533,0.9566,37440.0 +1699187220000,0.9564,0.9572,0.9564,0.9572,3005.0 +1699187280000,0.9577,0.9591,0.9575,0.9591,8510.0 +1699187340000,0.9592,0.9592,0.9579,0.9581,2552.0 +1699187400000,0.9582,0.9604,0.9571,0.96,14984.0 +1699187460000,0.96,0.9603,0.9587,0.9599,8190.0 +1699187520000,0.9595,0.9609,0.9593,0.9609,15071.0 +1699187580000,0.9606,0.9611,0.9597,0.9604,3977.0 +1699187640000,0.9602,0.9602,0.9577,0.9582,11747.0 +1699187700000,0.9581,0.9583,0.957,0.957,6512.0 +1699187760000,0.9572,0.958,0.9567,0.9567,4526.0 +1699187820000,0.9569,0.9573,0.9566,0.9572,2334.0 +1699187880000,0.9573,0.9576,0.9567,0.9567,4516.0 +1699187940000,0.957,0.9572,0.9564,0.9572,3139.0 +1699188000000,0.9571,0.9582,0.9567,0.958,1569.0 +1699188060000,0.958,0.9596,0.9572,0.9579,11565.0 +1699188120000,0.9582,0.9584,0.9578,0.9579,591.0 +1699188180000,0.9578,0.9583,0.9572,0.9579,2607.0 +1699188240000,0.9576,0.9579,0.9575,0.9576,318.0 +1699188300000,0.9573,0.9574,0.9569,0.9569,433.0 +1699188360000,0.9569,0.9571,0.9562,0.9571,3013.0 +1699188420000,0.9566,0.9566,0.9559,0.9566,1996.0 +1699188480000,0.9565,0.957,0.956,0.9563,1554.0 +1699188540000,0.956,0.956,0.9537,0.9542,3873.0 +1699188600000,0.9541,0.955,0.9528,0.9528,9607.0 +1699188660000,0.9526,0.9542,0.9524,0.9542,2830.0 +1699188720000,0.9542,0.9542,0.9539,0.954,2978.0 +1699188780000,0.9539,0.9543,0.953,0.9543,2642.0 +1699188840000,0.9545,0.9547,0.9537,0.954,1266.0 +1699188900000,0.9536,0.9536,0.9526,0.9528,1271.0 +1699188960000,0.9529,0.9534,0.9527,0.9534,1145.0 +1699189020000,0.9535,0.9536,0.9534,0.9534,484.0 +1699189080000,0.9533,0.9534,0.9521,0.9522,1781.0 +1699189140000,0.9522,0.9537,0.9522,0.9534,1424.0 +1699189200000,0.9533,0.9534,0.9518,0.9519,1947.0 +1699189260000,0.952,0.9547,0.952,0.9543,5682.0 +1699189320000,0.9546,0.9558,0.9542,0.9546,2394.0 +1699189380000,0.9547,0.9551,0.9531,0.9537,1374.0 +1699189440000,0.9537,0.9541,0.9537,0.9541,1678.0 +1699189500000,0.9541,0.955,0.954,0.9549,1186.0 +1699189560000,0.9549,0.9549,0.9535,0.9541,3256.0 +1699189620000,0.9545,0.9553,0.9541,0.9553,1325.0 +1699189680000,0.9556,0.9558,0.955,0.9558,1686.0 +1699189740000,0.9552,0.9576,0.9545,0.9573,21703.0 +1699189800000,0.9569,0.9569,0.9553,0.9565,7065.0 +1699189860000,0.9558,0.9563,0.9543,0.9563,3981.0 +1699189920000,0.9553,0.9553,0.9548,0.9548,692.0 +1699189980000,0.9547,0.9555,0.9541,0.9555,2522.0 +1699190040000,0.955,0.9553,0.9547,0.9547,435.0 +1699190100000,0.9543,0.958,0.9539,0.9551,41142.0 +1699190160000,0.9553,0.9567,0.9553,0.9559,6040.0 +1699190220000,0.956,0.9565,0.9559,0.9561,1572.0 +1699190280000,0.9561,0.9561,0.9559,0.9561,2954.0 +1699190340000,0.9561,0.9561,0.9559,0.956,318.0 +1699190400000,0.9559,0.9562,0.9548,0.9552,3474.0 +1699190460000,0.9552,0.9552,0.9537,0.9537,3476.0 +1699190520000,0.9536,0.9536,0.9516,0.9518,8314.0 +1699190580000,0.9516,0.9516,0.9499,0.9507,14167.0 +1699190640000,0.9507,0.951,0.9494,0.9494,1707.0 +1699190700000,0.9493,0.9494,0.9481,0.9492,14235.0 +1699190760000,0.9491,0.9497,0.947,0.9471,3152.0 +1699190820000,0.9471,0.9482,0.9469,0.9469,12959.0 +1699190880000,0.947,0.9479,0.9459,0.946,10739.0 +1699190940000,0.9463,0.9483,0.9458,0.9475,22276.0 +1699191000000,0.9472,0.9475,0.9463,0.9463,3291.0 +1699191060000,0.9463,0.9474,0.9461,0.947,7883.0 +1699191120000,0.9469,0.9469,0.9466,0.9468,972.0 +1699191180000,0.947,0.949,0.947,0.9487,3018.0 +1699191240000,0.9487,0.9488,0.9477,0.9482,6888.0 +1699191300000,0.9481,0.9482,0.9465,0.9466,5739.0 +1699191360000,0.9467,0.9478,0.9467,0.9477,1630.0 +1699191420000,0.9478,0.9483,0.9471,0.9481,8040.0 +1699191480000,0.9478,0.9478,0.9474,0.9476,3700.0 +1699191540000,0.9476,0.9477,0.9473,0.9473,1484.0 +1699191600000,0.9473,0.9477,0.947,0.9472,1444.0 +1699191660000,0.9475,0.9475,0.9468,0.9468,1015.0 +1699191720000,0.9468,0.9468,0.9439,0.9446,11048.0 +1699191780000,0.9448,0.9456,0.9414,0.9432,85228.0 +1699191840000,0.9432,0.9438,0.9403,0.9437,33313.0 +1699191900000,0.9438,0.9439,0.9428,0.9428,9785.0 +1699191960000,0.9428,0.9429,0.9422,0.9422,15229.0 +1699192020000,0.9423,0.9429,0.9416,0.9424,14091.0 +1699192080000,0.9424,0.9429,0.9411,0.9412,6468.0 +1699192140000,0.941,0.9412,0.9406,0.9408,4296.0 +1699192200000,0.9409,0.9409,0.9364,0.9395,32454.0 +1699192260000,0.9394,0.9396,0.9381,0.939,6006.0 +1699192320000,0.9389,0.9392,0.9382,0.9382,15944.0 +1699192380000,0.9386,0.9387,0.9378,0.9378,3531.0 +1699192440000,0.9377,0.9382,0.937,0.938,7800.0 +1699192500000,0.9379,0.9379,0.9323,0.9343,30096.0 +1699192560000,0.9344,0.9346,0.924,0.9257,31842.0 +1699192620000,0.9264,0.931,0.9234,0.9295,77072.0 +1699192680000,0.9291,0.9294,0.926,0.9266,44633.0 +1699192740000,0.9266,0.9272,0.9221,0.9244,57244.0 +1699192800000,0.9245,0.9303,0.9245,0.9295,36453.0 +1699192860000,0.9292,0.9309,0.9287,0.9303,13471.0 +1699192920000,0.9305,0.9326,0.9305,0.9325,6954.0 +1699192980000,0.9326,0.9331,0.9308,0.933,6482.0 +1699193040000,0.9331,0.9332,0.9313,0.9322,10089.0 +1699193100000,0.9322,0.9345,0.9318,0.9345,7963.0 +1699193160000,0.935,0.9361,0.9342,0.9342,5250.0 +1699193220000,0.9343,0.9343,0.9329,0.9336,4525.0 +1699193280000,0.9337,0.9338,0.9317,0.9317,1546.0 +1699193340000,0.9321,0.9337,0.9321,0.9331,4806.0 +1699193400000,0.9331,0.9331,0.9322,0.933,5673.0 +1699193460000,0.9329,0.9336,0.9285,0.9291,66834.0 +1699193520000,0.9291,0.9301,0.927,0.9271,30063.0 +1699193580000,0.9272,0.9285,0.9261,0.9268,31385.0 +1699193640000,0.9277,0.9314,0.9277,0.9314,4809.0 +1699193700000,0.931,0.9323,0.9301,0.9321,15238.0 +1699193760000,0.9322,0.9324,0.9296,0.9297,12232.0 +1699193820000,0.9301,0.9329,0.9301,0.9322,11442.0 +1699193880000,0.9321,0.9334,0.932,0.9327,5109.0 +1699193940000,0.9327,0.9329,0.9319,0.9325,1422.0 +1699194000000,0.9324,0.9324,0.9301,0.9315,8541.0 +1699194060000,0.9317,0.9335,0.9317,0.9331,8817.0 +1699194120000,0.9333,0.9335,0.933,0.9331,3663.0 +1699194180000,0.9332,0.9341,0.9332,0.9338,4639.0 +1699194240000,0.9339,0.9346,0.9339,0.9345,3692.0 +1699194300000,0.9344,0.935,0.9333,0.9347,6124.0 +1699194360000,0.9347,0.9362,0.9347,0.9362,5132.0 +1699194420000,0.9363,0.9367,0.9362,0.9364,830.0 +1699194480000,0.9363,0.9364,0.9345,0.9355,16488.0 +1699194540000,0.9354,0.9354,0.9327,0.9346,23436.0 +1699194600000,0.9344,0.9345,0.9294,0.9323,113151.0 +1699194660000,0.9323,0.9349,0.9323,0.9347,12536.0 +1699194720000,0.9347,0.9347,0.9324,0.9331,13636.0 +1699194780000,0.9329,0.9331,0.9327,0.9331,2656.0 +1699194840000,0.933,0.9345,0.933,0.9335,12481.0 +1699194900000,0.9334,0.9334,0.9323,0.9325,6876.0 +1699194960000,0.9325,0.9325,0.9305,0.9305,4316.0 +1699195020000,0.9308,0.9308,0.9295,0.9298,5468.0 +1699195080000,0.9296,0.9312,0.9287,0.9312,20481.0 +1699195140000,0.9305,0.9325,0.9299,0.9317,42485.0 +1699195200000,0.9314,0.9328,0.9303,0.9322,26723.0 +1699195260000,0.9322,0.9336,0.9314,0.9322,13395.0 +1699195320000,0.9322,0.9335,0.9317,0.9328,10107.0 +1699195380000,0.9326,0.9326,0.9277,0.9321,60994.0 +1699195440000,0.9323,0.9335,0.9317,0.9335,7858.0 +1699195500000,0.9336,0.9336,0.9325,0.9325,4104.0 +1699195560000,0.9325,0.9325,0.9298,0.9304,9908.0 +1699195620000,0.9307,0.933,0.9303,0.933,3807.0 +1699195680000,0.9328,0.9328,0.9317,0.9325,2404.0 +1699195740000,0.9323,0.9338,0.9313,0.9314,3919.0 +1699195800000,0.9311,0.9337,0.9306,0.9337,1896.0 +1699195860000,0.9336,0.9342,0.9333,0.9342,3445.0 +1699195920000,0.9341,0.9355,0.9341,0.9349,3904.0 +1699195980000,0.9349,0.9351,0.9349,0.9349,366.0 +1699196040000,0.9349,0.9351,0.934,0.934,2228.0 +1699196100000,0.9342,0.9344,0.9324,0.9324,1891.0 +1699196160000,0.9323,0.9332,0.9321,0.9331,1729.0 +1699196220000,0.933,0.9341,0.933,0.9334,2185.0 +1699196280000,0.9337,0.9338,0.933,0.933,1408.0 +1699196340000,0.9332,0.9337,0.9321,0.9322,2820.0 +1699196400000,0.9327,0.9332,0.9322,0.9322,5083.0 +1699196460000,0.9321,0.9331,0.9321,0.9327,4575.0 +1699196520000,0.9327,0.9342,0.9327,0.9334,4208.0 +1699196580000,0.9332,0.9343,0.933,0.933,2745.0 +1699196640000,0.9327,0.9339,0.9319,0.9339,1791.0 +1699196700000,0.9344,0.9381,0.9344,0.9379,18082.0 +1699196760000,0.9382,0.9393,0.9382,0.9393,6597.0 +1699196820000,0.9392,0.9392,0.9375,0.9377,20147.0 +1699196880000,0.9377,0.9377,0.9342,0.9347,2212.0 +1699196940000,0.9347,0.9361,0.9342,0.9353,16145.0 +1699197000000,0.9352,0.9362,0.9348,0.9361,5192.0 +1699197060000,0.9362,0.9368,0.9355,0.9357,1424.0 +1699197120000,0.9356,0.9356,0.9345,0.9348,2815.0 +1699197180000,0.935,0.9356,0.9347,0.9356,2099.0 +1699197240000,0.9354,0.9355,0.9345,0.9353,1652.0 +1699197300000,0.9355,0.9359,0.9336,0.9336,6804.0 +1699197360000,0.9337,0.9338,0.9308,0.9317,6469.0 +1699197420000,0.9319,0.9334,0.9319,0.9334,4196.0 +1699197480000,0.9333,0.9343,0.933,0.9338,4912.0 +1699197540000,0.9337,0.9341,0.933,0.9335,4463.0 +1699197600000,0.9336,0.9347,0.9335,0.9339,1260.0 +1699197660000,0.934,0.934,0.9336,0.9338,510.0 +1699197720000,0.9337,0.9357,0.9337,0.9355,3440.0 +1699197780000,0.9357,0.936,0.9341,0.9341,3606.0 +1699197840000,0.9338,0.9343,0.933,0.9333,4248.0 +1699197900000,0.9333,0.934,0.933,0.934,2725.0 +1699197960000,0.9342,0.9358,0.9341,0.9358,3186.0 +1699198020000,0.9359,0.9366,0.9358,0.936,1026.0 +1699198080000,0.936,0.936,0.936,0.936,0.0 +1699198140000,0.9358,0.9363,0.935,0.9363,2033.0 +1699198200000,0.9363,0.9373,0.9358,0.9361,1932.0 +1699198260000,0.936,0.936,0.935,0.935,1208.0 +1699198320000,0.9348,0.9354,0.9343,0.9353,1324.0 +1699198380000,0.935,0.935,0.9343,0.9344,1353.0 +1699198440000,0.9343,0.9343,0.9323,0.9329,3448.0 +1699198500000,0.9327,0.9343,0.9327,0.9335,2978.0 +1699198560000,0.9336,0.9336,0.9335,0.9335,246.0 +1699198620000,0.9338,0.9348,0.9338,0.9347,1615.0 +1699198680000,0.935,0.935,0.9346,0.9347,915.0 +1699198740000,0.9348,0.9352,0.9347,0.935,606.0 +1699198800000,0.9348,0.9348,0.9332,0.9332,4042.0 +1699198860000,0.9332,0.9347,0.9332,0.934,3506.0 +1699198920000,0.934,0.9347,0.9332,0.9346,2964.0 +1699198980000,0.9345,0.9345,0.9328,0.9328,1659.0 +1699199040000,0.9334,0.9334,0.9333,0.9334,115.0 +1699199100000,0.9335,0.9336,0.9328,0.9328,1088.0 +1699199160000,0.9326,0.9326,0.9293,0.9301,2129.0 +1699199220000,0.9303,0.9319,0.9301,0.9318,8259.0 +1699199280000,0.9322,0.9323,0.9312,0.9312,1942.0 +1699199340000,0.9314,0.9326,0.9314,0.9325,1254.0 +1699199400000,0.9328,0.9333,0.9307,0.931,28150.0 +1699199460000,0.931,0.9313,0.9309,0.931,455.0 +1699199520000,0.9312,0.9323,0.9309,0.9323,1050.0 +1699199580000,0.9325,0.9331,0.9317,0.9319,1393.0 +1699199640000,0.9321,0.9321,0.9311,0.9313,1559.0 +1699199700000,0.931,0.931,0.9288,0.9291,3426.0 +1699199760000,0.9288,0.9306,0.928,0.93,11677.0 +1699199820000,0.9303,0.931,0.9303,0.9309,1341.0 +1699199880000,0.931,0.9322,0.931,0.9322,2129.0 +1699199940000,0.9321,0.9321,0.9306,0.9307,2099.0 +1699200000000,0.9307,0.9309,0.9296,0.9301,2993.0 +1699200060000,0.9298,0.9328,0.9298,0.9327,3735.0 +1699200120000,0.9322,0.9322,0.9298,0.9298,1662.0 +1699200180000,0.9298,0.9317,0.9298,0.9303,2415.0 +1699200240000,0.9306,0.9321,0.9305,0.9321,6623.0 +1699200300000,0.9319,0.9338,0.9319,0.9338,1384.0 +1699200360000,0.9338,0.9341,0.9332,0.9338,3839.0 +1699200420000,0.934,0.9347,0.9337,0.9346,2181.0 +1699200480000,0.9346,0.9346,0.9324,0.9343,12337.0 +1699200540000,0.9343,0.9349,0.9339,0.9339,2861.0 +1699200600000,0.9336,0.9338,0.9334,0.9338,141.0 +1699200660000,0.9338,0.935,0.9338,0.9345,3890.0 +1699200720000,0.9344,0.9349,0.9344,0.9349,317.0 +1699200780000,0.9354,0.9354,0.9335,0.9347,7355.0 +1699200840000,0.9342,0.9344,0.9327,0.9327,1085.0 +1699200900000,0.9333,0.934,0.9333,0.9335,640.0 +1699200960000,0.9336,0.9343,0.9335,0.9339,2603.0 +1699201020000,0.934,0.9347,0.9334,0.9338,1238.0 +1699201080000,0.9341,0.9345,0.9338,0.9345,370.0 +1699201140000,0.9345,0.9345,0.9337,0.9337,499.0 +1699201200000,0.9342,0.9347,0.9339,0.9346,2623.0 +1699201260000,0.9344,0.9348,0.9342,0.9345,1815.0 +1699201320000,0.9345,0.9349,0.9345,0.9349,94.0 +1699201380000,0.9349,0.9349,0.9347,0.9348,86.0 +1699201440000,0.9348,0.9351,0.9347,0.9347,1527.0 +1699201500000,0.9349,0.9352,0.9348,0.9352,294.0 +1699201560000,0.9354,0.9354,0.935,0.9352,1323.0 +1699201620000,0.9354,0.937,0.9354,0.9369,3228.0 +1699201680000,0.9367,0.9367,0.9357,0.9358,1794.0 +1699201740000,0.9358,0.9358,0.9353,0.9356,537.0 +1699201800000,0.9355,0.9355,0.9352,0.9354,30.0 +1699201860000,0.9356,0.9363,0.9356,0.9362,894.0 +1699201920000,0.9362,0.9376,0.9362,0.9374,1841.0 +1699201980000,0.9374,0.9374,0.9364,0.9367,1045.0 +1699202040000,0.9366,0.9366,0.9355,0.9363,2200.0 +1699202100000,0.936,0.9363,0.9358,0.9359,773.0 +1699202160000,0.9359,0.937,0.9358,0.9367,10886.0 +1699202220000,0.936,0.9364,0.9355,0.9364,4623.0 +1699202280000,0.9367,0.9369,0.9361,0.9367,1919.0 +1699202340000,0.9364,0.9371,0.9364,0.9371,1240.0 +1699202400000,0.937,0.9372,0.9363,0.9371,2123.0 +1699202460000,0.9372,0.9373,0.9372,0.9373,295.0 +1699202520000,0.9374,0.9376,0.9373,0.9374,842.0 +1699202580000,0.9376,0.9379,0.9376,0.9379,126.0 +1699202640000,0.9379,0.9379,0.9379,0.9379,0.0 +1699202700000,0.9379,0.9386,0.9379,0.9383,1531.0 +1699202760000,0.9384,0.9389,0.938,0.938,7089.0 +1699202820000,0.9381,0.9389,0.9381,0.9384,2233.0 +1699202880000,0.9381,0.9381,0.9378,0.938,1812.0 +1699202940000,0.9382,0.9384,0.9381,0.9381,960.0 +1699203000000,0.9381,0.9381,0.9375,0.9379,563.0 +1699203060000,0.9379,0.9381,0.9376,0.9379,806.0 +1699203120000,0.9381,0.9384,0.9381,0.9384,390.0 +1699203180000,0.9386,0.9394,0.9386,0.9392,742.0 +1699203240000,0.9393,0.9395,0.9383,0.9383,4007.0 +1699203300000,0.9385,0.9385,0.9381,0.9381,211.0 +1699203360000,0.9378,0.9389,0.9378,0.9387,1132.0 +1699203420000,0.9387,0.9387,0.9377,0.9377,1881.0 +1699203480000,0.9381,0.9388,0.9378,0.9387,1307.0 +1699203540000,0.9386,0.9388,0.9379,0.9383,783.0 +1699203600000,0.9381,0.9388,0.9372,0.9375,1878.0 +1699203660000,0.9371,0.9375,0.9365,0.9365,1492.0 +1699203720000,0.9369,0.9376,0.9369,0.9376,856.0 +1699203780000,0.9376,0.9388,0.9376,0.9377,2938.0 +1699203840000,0.9383,0.9383,0.9378,0.9378,161.0 +1699203900000,0.9377,0.94,0.9377,0.94,4754.0 +1699203960000,0.9401,0.9406,0.9386,0.9392,12622.0 +1699204020000,0.9391,0.9399,0.9391,0.9397,5247.0 +1699204080000,0.9396,0.9409,0.9396,0.9409,4112.0 +1699204140000,0.941,0.9425,0.941,0.9417,9485.0 +1699204200000,0.9414,0.9435,0.9414,0.9434,1738.0 +1699204260000,0.9434,0.9444,0.9423,0.9423,2298.0 +1699204320000,0.9423,0.9461,0.9423,0.9461,4008.0 +1699204380000,0.9463,0.9464,0.9445,0.9462,4215.0 +1699204440000,0.9463,0.947,0.9448,0.9459,4317.0 +1699204500000,0.9459,0.9463,0.9446,0.9452,5804.0 +1699204560000,0.9452,0.9452,0.9442,0.9445,2652.0 +1699204620000,0.9443,0.9449,0.9429,0.9444,7262.0 +1699204680000,0.9443,0.9443,0.9435,0.9435,1390.0 +1699204740000,0.9437,0.9439,0.9419,0.9419,704.0 +1699204800000,0.9419,0.9443,0.9419,0.9436,4104.0 +1699204860000,0.9438,0.9465,0.9438,0.9465,7341.0 +1699204920000,0.9458,0.9458,0.9443,0.9443,4272.0 +1699204980000,0.9445,0.9448,0.944,0.944,578.0 +1699205040000,0.944,0.944,0.9427,0.9435,948.0 +1699205100000,0.9436,0.9444,0.9435,0.9441,1413.0 +1699205160000,0.9443,0.9455,0.9439,0.944,2586.0 +1699205220000,0.9439,0.9442,0.9436,0.9442,730.0 +1699205280000,0.9442,0.9446,0.9438,0.9445,3603.0 +1699205340000,0.9444,0.9444,0.9435,0.944,2581.0 +1699205400000,0.9441,0.9445,0.9423,0.9423,2028.0 +1699205460000,0.942,0.9434,0.9416,0.942,3495.0 +1699205520000,0.9427,0.9431,0.9423,0.9423,525.0 +1699205580000,0.9422,0.9422,0.9416,0.9416,489.0 +1699205640000,0.9417,0.9422,0.9412,0.9412,431.0 +1699205700000,0.9412,0.9413,0.9403,0.9412,4518.0 +1699205760000,0.9411,0.9419,0.9409,0.9415,8778.0 +1699205820000,0.9418,0.9431,0.9418,0.9431,2648.0 +1699205880000,0.9429,0.9445,0.9426,0.9439,1823.0 +1699205940000,0.9439,0.9447,0.9438,0.9447,1827.0 +1699206000000,0.9443,0.9474,0.944,0.9473,11520.0 +1699206060000,0.9473,0.9474,0.9466,0.9466,2229.0 +1699206120000,0.9466,0.9474,0.9459,0.9474,17731.0 +1699206180000,0.9473,0.9473,0.9472,0.9472,514.0 +1699206240000,0.947,0.9472,0.947,0.947,598.0 +1699206300000,0.9471,0.9491,0.9471,0.9482,6035.0 +1699206360000,0.9483,0.9494,0.9478,0.949,13484.0 +1699206420000,0.9491,0.9499,0.9486,0.9486,2939.0 +1699206480000,0.9491,0.95,0.9489,0.9493,4107.0 +1699206540000,0.9496,0.9497,0.9487,0.9495,2523.0 +1699206600000,0.9494,0.9498,0.9485,0.9495,2543.0 +1699206660000,0.9495,0.9504,0.9492,0.9504,3589.0 +1699206720000,0.9505,0.9512,0.9505,0.951,16010.0 +1699206780000,0.9512,0.9519,0.9508,0.951,10310.0 +1699206840000,0.9512,0.9515,0.9512,0.9512,1147.0 +1699206900000,0.9514,0.9519,0.9508,0.9508,1556.0 +1699206960000,0.9508,0.9511,0.9494,0.9496,11681.0 +1699207020000,0.9496,0.9499,0.9493,0.9497,1180.0 +1699207080000,0.9497,0.9497,0.9479,0.9479,2219.0 +1699207140000,0.9478,0.9481,0.9467,0.9467,3416.0 +1699207200000,0.947,0.9478,0.9458,0.9458,14918.0 +1699207260000,0.9458,0.9473,0.9447,0.9471,21403.0 +1699207320000,0.947,0.9492,0.947,0.9489,6371.0 +1699207380000,0.949,0.9506,0.9484,0.9498,11143.0 +1699207440000,0.9501,0.9513,0.95,0.9512,3746.0 +1699207500000,0.9511,0.952,0.9509,0.9513,4171.0 +1699207560000,0.9512,0.9521,0.951,0.9515,4501.0 +1699207620000,0.9516,0.9521,0.9507,0.9507,7341.0 +1699207680000,0.9509,0.9509,0.9501,0.9507,2465.0 +1699207740000,0.9506,0.951,0.9505,0.9509,298.0 +1699207800000,0.9509,0.9518,0.9509,0.9514,2303.0 +1699207860000,0.9514,0.9514,0.9504,0.9512,3190.0 +1699207920000,0.9512,0.9512,0.9504,0.9511,1493.0 +1699207980000,0.9512,0.9512,0.9508,0.9508,140.0 +1699208040000,0.9509,0.9511,0.9504,0.9511,1411.0 +1699208100000,0.9509,0.9514,0.9507,0.9507,2733.0 +1699208160000,0.9508,0.9512,0.9505,0.9507,4026.0 +1699208220000,0.9505,0.9505,0.9505,0.9505,140.0 +1699208280000,0.9505,0.9507,0.95,0.9504,14231.0 +1699208340000,0.9503,0.9504,0.95,0.95,2684.0 +1699208400000,0.95,0.9502,0.95,0.9501,30249.0 +1699208460000,0.9502,0.9505,0.95,0.9505,5785.0 +1699208520000,0.9504,0.9506,0.95,0.9501,4928.0 +1699208580000,0.9501,0.9502,0.9501,0.9502,1562.0 +1699208640000,0.9502,0.9502,0.9501,0.9501,1051.0 +1699208700000,0.9501,0.9504,0.9501,0.9504,4539.0 +1699208760000,0.9503,0.9508,0.9503,0.9508,4428.0 +1699208820000,0.9504,0.9504,0.9503,0.9503,1587.0 +1699208880000,0.9502,0.9504,0.95,0.9503,3198.0 +1699208940000,0.9503,0.9503,0.95,0.9501,3119.0 +1699209000000,0.9502,0.9504,0.9501,0.9501,4963.0 +1699209060000,0.9501,0.9525,0.95,0.9524,28301.0 +1699209120000,0.9518,0.9525,0.9518,0.9518,7338.0 +1699209180000,0.9524,0.9524,0.952,0.952,1487.0 +1699209240000,0.952,0.952,0.9488,0.9491,42647.0 +1699209300000,0.9493,0.9512,0.9493,0.9494,15914.0 +1699209360000,0.9493,0.9501,0.9492,0.95,5398.0 +1699209420000,0.95,0.9508,0.9491,0.9498,17030.0 +1699209480000,0.9494,0.9501,0.949,0.9498,10019.0 +1699209540000,0.9497,0.9517,0.9492,0.9511,31216.0 +1699209600000,0.9512,0.9519,0.9512,0.9513,3033.0 +1699209660000,0.9513,0.9513,0.951,0.9513,2463.0 +1699209720000,0.9514,0.9522,0.9514,0.952,2507.0 +1699209780000,0.9521,0.9524,0.9514,0.9519,2763.0 +1699209840000,0.9516,0.9516,0.9513,0.9513,886.0 +1699209900000,0.9514,0.9521,0.951,0.9511,8875.0 +1699209960000,0.9511,0.9513,0.9511,0.9511,8189.0 +1699210020000,0.9511,0.9513,0.951,0.951,7203.0 +1699210080000,0.9514,0.9514,0.9514,0.9514,14.0 +1699210140000,0.9514,0.9514,0.951,0.9511,1746.0 +1699210200000,0.9511,0.9513,0.951,0.9513,1860.0 +1699210260000,0.9513,0.9514,0.9511,0.9511,2192.0 +1699210320000,0.9512,0.9512,0.951,0.951,510.0 +1699210380000,0.951,0.951,0.9486,0.9489,104794.0 +1699210440000,0.9489,0.9489,0.9473,0.9473,13928.0 +1699210500000,0.9473,0.9475,0.9471,0.9473,3041.0 +1699210560000,0.9472,0.9472,0.9458,0.9462,3020.0 +1699210620000,0.946,0.9461,0.9457,0.9461,1008.0 +1699210680000,0.946,0.9464,0.9454,0.946,2721.0 +1699210740000,0.9458,0.9459,0.9457,0.9459,227.0 +1699210800000,0.9458,0.9467,0.9457,0.9463,2496.0 +1699210860000,0.946,0.9471,0.946,0.9471,11324.0 +1699210920000,0.9474,0.9476,0.9468,0.9471,2098.0 +1699210980000,0.9473,0.9483,0.9472,0.9483,2010.0 +1699211040000,0.9486,0.9491,0.9485,0.9487,4324.0 +1699211100000,0.9487,0.9496,0.9487,0.9496,1163.0 +1699211160000,0.9495,0.9495,0.9492,0.9495,2111.0 +1699211220000,0.9496,0.95,0.9496,0.9497,3898.0 +1699211280000,0.95,0.95,0.9493,0.9494,1382.0 +1699211340000,0.9498,0.9502,0.9498,0.95,2801.0 +1699211400000,0.9499,0.9515,0.9499,0.9507,6373.0 +1699211460000,0.951,0.9511,0.9501,0.9501,2334.0 +1699211520000,0.9505,0.9509,0.9502,0.9502,1181.0 +1699211580000,0.9505,0.9508,0.9502,0.9502,980.0 +1699211640000,0.9506,0.9517,0.9499,0.9517,16328.0 +1699211700000,0.9508,0.951,0.9508,0.9508,270.0 +1699211760000,0.9507,0.9509,0.9478,0.9481,40338.0 +1699211820000,0.9485,0.9487,0.9484,0.9487,355.0 +1699211880000,0.9485,0.9487,0.9473,0.9473,4136.0 +1699211940000,0.9476,0.9483,0.9473,0.9473,1957.0 +1699212000000,0.9476,0.9476,0.9463,0.9463,3051.0 +1699212060000,0.9463,0.9463,0.9444,0.9456,4465.0 +1699212120000,0.9454,0.9457,0.9453,0.9457,980.0 +1699212180000,0.9456,0.9459,0.9455,0.9459,3264.0 +1699212240000,0.9457,0.9459,0.9456,0.9459,1894.0 +1699212300000,0.946,0.9478,0.946,0.9478,7080.0 +1699212360000,0.9476,0.9476,0.9466,0.9468,1840.0 +1699212420000,0.9467,0.947,0.9464,0.947,596.0 +1699212480000,0.9468,0.9472,0.9465,0.9472,406.0 +1699212540000,0.9469,0.9471,0.9469,0.9471,111.0 +1699212600000,0.9478,0.9478,0.947,0.9472,974.0 +1699212660000,0.9472,0.9472,0.9459,0.9459,3269.0 +1699212720000,0.9459,0.9461,0.9455,0.9461,803.0 +1699212780000,0.9456,0.9456,0.9439,0.9439,4852.0 +1699212840000,0.944,0.9458,0.944,0.9458,1976.0 +1699212900000,0.945,0.945,0.9438,0.9442,2100.0 +1699212960000,0.9446,0.9446,0.9432,0.9432,6496.0 +1699213020000,0.9437,0.9443,0.9432,0.9432,15897.0 +1699213080000,0.9434,0.9435,0.9428,0.9435,4597.0 +1699213140000,0.9438,0.944,0.9433,0.9435,1509.0 +1699213200000,0.9434,0.9435,0.9424,0.9424,953.0 +1699213260000,0.9425,0.9426,0.9401,0.9411,10277.0 +1699213320000,0.9413,0.9421,0.9406,0.942,4469.0 +1699213380000,0.9421,0.9428,0.9417,0.9428,2820.0 +1699213440000,0.9427,0.9429,0.9425,0.9429,669.0 +1699213500000,0.9428,0.9444,0.9427,0.9439,14323.0 +1699213560000,0.9441,0.9453,0.9441,0.9447,1466.0 +1699213620000,0.9445,0.9451,0.9439,0.9451,5788.0 +1699213680000,0.9447,0.9452,0.9447,0.9452,184.0 +1699213740000,0.9453,0.9462,0.9453,0.9459,1532.0 +1699213800000,0.9456,0.9459,0.9447,0.9447,1605.0 +1699213860000,0.9446,0.9446,0.9444,0.9444,43.0 +1699213920000,0.9447,0.9448,0.9442,0.9448,2129.0 +1699213980000,0.9443,0.9443,0.9433,0.9435,445.0 +1699214040000,0.9435,0.9435,0.9434,0.9435,447.0 +1699214100000,0.9436,0.944,0.9432,0.9433,974.0 +1699214160000,0.9435,0.9435,0.9426,0.9426,806.0 +1699214220000,0.9424,0.9424,0.9413,0.9423,1611.0 +1699214280000,0.9426,0.9426,0.9424,0.9424,155.0 +1699214340000,0.9425,0.9435,0.9425,0.9428,1580.0 +1699214400000,0.943,0.9433,0.942,0.943,3217.0 +1699214460000,0.9429,0.9438,0.9422,0.9427,3831.0 +1699214520000,0.9425,0.9435,0.9425,0.9435,391.0 +1699214580000,0.9432,0.944,0.943,0.9439,2300.0 +1699214640000,0.9443,0.9447,0.9441,0.9443,732.0 +1699214700000,0.9441,0.9451,0.9441,0.9446,2566.0 +1699214760000,0.9448,0.9464,0.9448,0.9463,3217.0 +1699214820000,0.9462,0.9462,0.9454,0.9455,1332.0 +1699214880000,0.9461,0.9461,0.9459,0.946,1312.0 +1699214940000,0.946,0.9465,0.9452,0.9461,3527.0 +1699215000000,0.9463,0.9464,0.9459,0.9459,316.0 +1699215060000,0.946,0.9461,0.9453,0.9453,3577.0 +1699215120000,0.946,0.9464,0.9456,0.9456,248.0 +1699215180000,0.9458,0.9458,0.9451,0.9451,5526.0 +1699215240000,0.9456,0.9463,0.9456,0.9458,2944.0 +1699215300000,0.9458,0.9458,0.9455,0.9455,234.0 +1699215360000,0.9455,0.9457,0.9454,0.9454,832.0 +1699215420000,0.9453,0.9453,0.9439,0.945,5909.0 +1699215480000,0.9447,0.9456,0.9439,0.9455,637.0 +1699215540000,0.9456,0.9466,0.9453,0.9459,5629.0 +1699215600000,0.9463,0.9467,0.9459,0.9462,1301.0 +1699215660000,0.9463,0.9471,0.9461,0.9468,507.0 +1699215720000,0.9468,0.9476,0.9468,0.9476,3751.0 +1699215780000,0.9473,0.9478,0.9472,0.9472,530.0 +1699215840000,0.9476,0.9484,0.9476,0.9479,20860.0 +1699215900000,0.9479,0.9491,0.9479,0.9491,3519.0 +1699215960000,0.9491,0.9491,0.9485,0.9489,498.0 +1699216020000,0.9489,0.9496,0.9488,0.9495,2012.0 +1699216080000,0.9494,0.9499,0.9492,0.9492,819.0 +1699216140000,0.9493,0.9499,0.949,0.9494,1479.0 +1699216200000,0.9498,0.9502,0.9497,0.9497,1523.0 +1699216260000,0.9497,0.9504,0.9497,0.9503,796.0 +1699216320000,0.9504,0.9508,0.9503,0.9503,2133.0 +1699216380000,0.9503,0.9503,0.9502,0.9502,52.0 +1699216440000,0.9501,0.9505,0.9499,0.9504,3061.0 +1699216500000,0.9504,0.9504,0.9481,0.9491,10622.0 +1699216560000,0.9493,0.9501,0.9493,0.95,3019.0 +1699216620000,0.9498,0.9501,0.9496,0.95,1771.0 +1699216680000,0.9498,0.95,0.9498,0.95,726.0 +1699216740000,0.9498,0.9498,0.9483,0.9489,18730.0 +1699216800000,0.9489,0.9491,0.9486,0.9491,2131.0 +1699216860000,0.9493,0.9497,0.9493,0.9497,763.0 +1699216920000,0.9499,0.9504,0.9499,0.9504,1927.0 +1699216980000,0.9504,0.9504,0.9498,0.9501,991.0 +1699217040000,0.95,0.9501,0.9497,0.9501,755.0 +1699217100000,0.9502,0.9503,0.9494,0.9494,4562.0 +1699217160000,0.9495,0.9495,0.9491,0.9491,2841.0 +1699217220000,0.9492,0.9492,0.9486,0.9486,2276.0 +1699217280000,0.9487,0.9496,0.9486,0.9496,3427.0 +1699217340000,0.9496,0.9496,0.9487,0.949,4534.0 +1699217400000,0.9489,0.9492,0.9486,0.9491,6200.0 +1699217460000,0.949,0.949,0.9486,0.9486,21143.0 +1699217520000,0.9486,0.9487,0.9476,0.9478,4400.0 +1699217580000,0.9474,0.9474,0.9471,0.9471,1519.0 +1699217640000,0.947,0.947,0.9456,0.9456,4535.0 +1699217700000,0.9456,0.9472,0.9456,0.9464,9452.0 +1699217760000,0.9471,0.9471,0.9466,0.947,3738.0 +1699217820000,0.9471,0.948,0.9471,0.9478,3048.0 +1699217880000,0.9482,0.9484,0.948,0.9483,1333.0 +1699217940000,0.9483,0.9486,0.9482,0.9484,1056.0 +1699218000000,0.9487,0.9495,0.9485,0.9491,3365.0 +1699218060000,0.9492,0.9495,0.9491,0.9492,2079.0 +1699218120000,0.9491,0.9502,0.949,0.9498,12094.0 +1699218180000,0.9496,0.9496,0.9486,0.9493,15206.0 +1699218240000,0.9491,0.9502,0.9486,0.9499,4524.0 +1699218300000,0.9497,0.9498,0.949,0.949,3073.0 +1699218360000,0.949,0.9494,0.9485,0.9485,8943.0 +1699218420000,0.9482,0.9482,0.9455,0.9464,8973.0 +1699218480000,0.9459,0.9459,0.945,0.945,2126.0 +1699218540000,0.9448,0.9455,0.9448,0.9455,1287.0 +1699218600000,0.9451,0.9451,0.9442,0.9443,2399.0 +1699218660000,0.9448,0.9456,0.9445,0.9445,1612.0 +1699218720000,0.9451,0.946,0.9451,0.9455,1214.0 +1699218780000,0.9453,0.9453,0.944,0.944,954.0 +1699218840000,0.944,0.9444,0.9439,0.9443,1247.0 +1699218900000,0.9443,0.9452,0.9443,0.9452,683.0 +1699218960000,0.9454,0.9459,0.9453,0.9456,1337.0 +1699219020000,0.9455,0.9462,0.9453,0.9461,1429.0 +1699219080000,0.9458,0.9461,0.9451,0.9458,797.0 +1699219140000,0.9461,0.9466,0.9458,0.946,3539.0 +1699219200000,0.9459,0.9459,0.9451,0.9455,786.0 +1699219260000,0.9454,0.9454,0.9442,0.9442,1198.0 +1699219320000,0.9441,0.9441,0.9434,0.9437,4046.0 +1699219380000,0.9436,0.9436,0.9428,0.9433,4070.0 +1699219440000,0.9432,0.9432,0.9425,0.9427,959.0 +1699219500000,0.943,0.9436,0.943,0.9432,1523.0 +1699219560000,0.9432,0.9434,0.9427,0.9427,2348.0 +1699219620000,0.943,0.943,0.9411,0.9411,3092.0 +1699219680000,0.9415,0.9417,0.9407,0.9407,1646.0 +1699219740000,0.9409,0.9409,0.9398,0.9403,2028.0 +1699219800000,0.9405,0.9415,0.9405,0.9413,1896.0 +1699219860000,0.9414,0.943,0.9409,0.9409,2528.0 +1699219920000,0.9407,0.9422,0.9401,0.941,4156.0 +1699219980000,0.941,0.9424,0.9406,0.9419,4004.0 +1699220040000,0.9418,0.943,0.9418,0.943,1521.0 +1699220100000,0.9429,0.9429,0.9418,0.9426,6031.0 +1699220160000,0.9425,0.9425,0.9415,0.9418,3943.0 +1699220220000,0.9417,0.9417,0.9391,0.9391,6146.0 +1699220280000,0.9391,0.9414,0.9391,0.9412,5341.0 +1699220340000,0.9412,0.9414,0.9375,0.9381,4796.0 +1699220400000,0.938,0.9396,0.9372,0.9391,7158.0 +1699220460000,0.9389,0.939,0.9383,0.939,2881.0 +1699220520000,0.9391,0.9403,0.9379,0.9379,9409.0 +1699220580000,0.9383,0.9395,0.9383,0.9395,1709.0 +1699220640000,0.9398,0.9404,0.9395,0.9404,2389.0 +1699220700000,0.9401,0.9404,0.9398,0.9398,822.0 +1699220760000,0.9398,0.9399,0.9388,0.9395,1249.0 +1699220820000,0.9393,0.9393,0.937,0.9379,1328.0 +1699220880000,0.9375,0.9381,0.937,0.9371,1619.0 +1699220940000,0.9373,0.9373,0.9359,0.9359,1184.0 +1699221000000,0.9356,0.9356,0.9281,0.9325,73090.0 +1699221060000,0.9325,0.9329,0.9315,0.9327,6457.0 +1699221120000,0.9325,0.9325,0.9283,0.931,15931.0 +1699221180000,0.931,0.9313,0.9302,0.9313,5370.0 +1699221240000,0.9311,0.9329,0.9311,0.9325,4201.0 +1699221300000,0.9325,0.9329,0.9315,0.9321,7319.0 +1699221360000,0.932,0.932,0.9297,0.93,8707.0 +1699221420000,0.9297,0.9306,0.929,0.9302,3502.0 +1699221480000,0.9299,0.9309,0.9285,0.9309,14317.0 +1699221540000,0.9305,0.9321,0.9305,0.9318,5352.0 +1699221600000,0.9316,0.9345,0.9309,0.9344,9661.0 +1699221660000,0.9343,0.9366,0.9342,0.9354,6665.0 +1699221720000,0.9349,0.935,0.9337,0.9349,4030.0 +1699221780000,0.9347,0.9361,0.9345,0.9354,2147.0 +1699221840000,0.9355,0.936,0.935,0.9357,2567.0 +1699221900000,0.9354,0.9365,0.9347,0.9365,9648.0 +1699221960000,0.9364,0.9368,0.9359,0.9359,1804.0 +1699222020000,0.9362,0.9362,0.9356,0.9356,431.0 +1699222080000,0.9357,0.9361,0.9354,0.9357,963.0 +1699222140000,0.9358,0.9358,0.9347,0.9351,1033.0 +1699222200000,0.935,0.9351,0.9341,0.9341,955.0 +1699222260000,0.9339,0.9339,0.9323,0.9331,12081.0 +1699222320000,0.9333,0.9337,0.9331,0.9334,1390.0 +1699222380000,0.9334,0.9334,0.9332,0.9332,2284.0 +1699222440000,0.9331,0.9331,0.9326,0.9326,301.0 +1699222500000,0.9327,0.9348,0.9327,0.9348,1693.0 +1699222560000,0.9348,0.9348,0.9337,0.9342,9336.0 +1699222620000,0.9342,0.9349,0.9341,0.9341,954.0 +1699222680000,0.9348,0.9353,0.9348,0.9352,401.0 +1699222740000,0.9355,0.9359,0.9354,0.9357,131.0 +1699222800000,0.9357,0.9366,0.9357,0.9364,2788.0 +1699222860000,0.9365,0.9372,0.9365,0.9372,857.0 +1699222920000,0.9372,0.9381,0.9372,0.9378,1319.0 +1699222980000,0.9378,0.9383,0.9377,0.9383,545.0 +1699223040000,0.9381,0.9384,0.9381,0.9381,1933.0 +1699223100000,0.9382,0.9382,0.9379,0.9379,436.0 +1699223160000,0.9376,0.9376,0.9374,0.9376,455.0 +1699223220000,0.9376,0.9378,0.9376,0.9378,271.0 +1699223280000,0.9379,0.9381,0.9379,0.9379,158.0 +1699223340000,0.9378,0.9386,0.9378,0.9386,3608.0 +1699223400000,0.9386,0.939,0.9386,0.9389,718.0 +1699223460000,0.9385,0.9386,0.9372,0.9372,5247.0 +1699223520000,0.9372,0.9372,0.936,0.9369,1929.0 +1699223580000,0.9373,0.9383,0.9373,0.9383,2715.0 +1699223640000,0.9385,0.9395,0.9385,0.9395,3016.0 +1699223700000,0.9398,0.9403,0.9389,0.9389,6190.0 +1699223760000,0.9396,0.9399,0.9395,0.9399,2685.0 +1699223820000,0.9402,0.9409,0.9401,0.9401,5695.0 +1699223880000,0.9408,0.9434,0.9408,0.9432,41297.0 +1699223940000,0.9433,0.9434,0.9429,0.9431,2293.0 +1699224000000,0.9434,0.9436,0.9427,0.9433,4384.0 +1699224060000,0.9436,0.9436,0.9423,0.9423,12906.0 +1699224120000,0.9423,0.9423,0.9416,0.9418,2187.0 +1699224180000,0.9417,0.9422,0.9415,0.9422,3748.0 +1699224240000,0.9421,0.9421,0.9418,0.9418,2872.0 +1699224300000,0.9418,0.9427,0.9417,0.9417,5522.0 +1699224360000,0.9418,0.9429,0.9417,0.9426,1983.0 +1699224420000,0.9427,0.9427,0.9416,0.9422,9803.0 +1699224480000,0.9425,0.9433,0.9425,0.9433,1446.0 +1699224540000,0.9433,0.9436,0.9433,0.9436,82.0 +1699224600000,0.9435,0.9436,0.9434,0.9436,431.0 +1699224660000,0.9436,0.9447,0.9434,0.9447,1450.0 +1699224720000,0.9439,0.9448,0.9434,0.9448,1446.0 +1699224780000,0.9448,0.945,0.9448,0.945,221.0 +1699224840000,0.945,0.9455,0.9448,0.9453,1170.0 +1699224900000,0.9456,0.9463,0.9453,0.9453,7349.0 +1699224960000,0.9451,0.9454,0.945,0.9453,3725.0 +1699225020000,0.9453,0.9453,0.9453,0.9453,0.0 +1699225080000,0.9453,0.9464,0.9453,0.9464,4356.0 +1699225140000,0.9464,0.9474,0.9464,0.9473,2318.0 +1699225200000,0.9473,0.9494,0.9473,0.9489,2299.0 +1699225260000,0.9491,0.9493,0.9491,0.9491,689.0 +1699225320000,0.9495,0.9498,0.9487,0.9498,1223.0 +1699225380000,0.9495,0.9501,0.9493,0.9493,1689.0 +1699225440000,0.95,0.9547,0.95,0.9543,13071.0 +1699225500000,0.9542,0.9542,0.9514,0.9518,10883.0 +1699225560000,0.9518,0.9526,0.9507,0.9526,9197.0 +1699225620000,0.9526,0.953,0.9519,0.9525,5510.0 +1699225680000,0.9526,0.9533,0.9519,0.9533,2466.0 +1699225740000,0.9529,0.9539,0.9527,0.9535,1602.0 +1699225800000,0.9534,0.9543,0.9519,0.9543,8196.0 +1699225860000,0.954,0.9541,0.9523,0.954,4934.0 +1699225920000,0.9538,0.9546,0.9536,0.9542,3918.0 +1699225980000,0.9542,0.9545,0.954,0.9543,3029.0 +1699226040000,0.9544,0.9549,0.9538,0.9549,2061.0 +1699226100000,0.9544,0.9554,0.9542,0.9554,1455.0 +1699226160000,0.9551,0.9557,0.9548,0.9554,2374.0 +1699226220000,0.9551,0.9568,0.9551,0.9565,15805.0 +1699226280000,0.9568,0.9584,0.9568,0.958,7187.0 +1699226340000,0.9578,0.9587,0.9572,0.9582,3469.0 +1699226400000,0.9578,0.9585,0.9556,0.9568,7267.0 +1699226460000,0.9566,0.9576,0.9564,0.9576,2034.0 +1699226520000,0.9577,0.9579,0.9568,0.9568,7090.0 +1699226580000,0.9567,0.9576,0.9567,0.9572,6142.0 +1699226640000,0.9573,0.9575,0.9567,0.9567,4657.0 +1699226700000,0.9567,0.9581,0.9559,0.9576,10115.0 +1699226760000,0.9567,0.9572,0.9553,0.957,10314.0 +1699226820000,0.957,0.9571,0.9552,0.9564,8095.0 +1699226880000,0.9565,0.9578,0.9554,0.9556,6609.0 +1699226940000,0.9556,0.9556,0.9539,0.9555,5741.0 +1699227000000,0.9551,0.9571,0.9544,0.9558,5445.0 +1699227060000,0.956,0.9563,0.955,0.9556,6010.0 +1699227120000,0.9555,0.9555,0.9548,0.955,1491.0 +1699227180000,0.9547,0.955,0.9546,0.955,642.0 +1699227240000,0.9549,0.9558,0.9546,0.9553,1087.0 +1699227300000,0.9558,0.9558,0.9536,0.954,2923.0 +1699227360000,0.9541,0.9543,0.9535,0.9537,5169.0 +1699227420000,0.954,0.954,0.9537,0.9537,5284.0 +1699227480000,0.9536,0.9536,0.952,0.952,8206.0 +1699227540000,0.9521,0.9527,0.9506,0.9508,14911.0 +1699227600000,0.9509,0.9513,0.9501,0.9505,2586.0 +1699227660000,0.9501,0.9503,0.9497,0.95,1395.0 +1699227720000,0.9499,0.9503,0.9498,0.9501,2216.0 +1699227780000,0.9501,0.9504,0.9497,0.9497,4091.0 +1699227840000,0.9503,0.9504,0.9495,0.9499,2412.0 +1699227900000,0.9498,0.9506,0.9489,0.9493,11413.0 +1699227960000,0.9491,0.95,0.9491,0.95,497.0 +1699228020000,0.9501,0.9504,0.95,0.9504,1331.0 +1699228080000,0.9501,0.9504,0.9495,0.9499,914.0 +1699228140000,0.9503,0.9506,0.9496,0.9501,1456.0 +1699228200000,0.9503,0.9511,0.9502,0.9511,6028.0 +1699228260000,0.9513,0.9513,0.9512,0.9512,480.0 +1699228320000,0.9511,0.9511,0.9506,0.9511,644.0 +1699228380000,0.951,0.951,0.9499,0.9499,1720.0 +1699228440000,0.9497,0.9497,0.9493,0.9494,249.0 +1699228500000,0.9495,0.9495,0.9486,0.9486,700.0 +1699228560000,0.9489,0.949,0.9488,0.949,704.0 +1699228620000,0.9489,0.9489,0.9484,0.9484,234.0 +1699228680000,0.9485,0.9487,0.9477,0.9483,1976.0 +1699228740000,0.9481,0.9481,0.9473,0.9475,643.0 +1699228800000,0.9475,0.9486,0.947,0.947,6948.0 +1699228860000,0.9473,0.9479,0.9463,0.9466,3934.0 +1699228920000,0.9467,0.9476,0.9445,0.9463,6505.0 +1699228980000,0.9467,0.9475,0.9455,0.9455,1375.0 +1699229040000,0.9455,0.9464,0.9437,0.9447,8875.0 +1699229100000,0.9451,0.9475,0.9451,0.9472,5589.0 +1699229160000,0.9478,0.948,0.947,0.9475,4161.0 +1699229220000,0.9473,0.9473,0.946,0.9464,1707.0 +1699229280000,0.9464,0.9472,0.9454,0.9458,8188.0 +1699229340000,0.9452,0.9452,0.9441,0.9452,8992.0 +1699229400000,0.9454,0.9456,0.9436,0.944,2051.0 +1699229460000,0.9439,0.9445,0.9429,0.9436,6690.0 +1699229520000,0.9435,0.9451,0.9433,0.9451,2759.0 +1699229580000,0.9452,0.9458,0.9444,0.9444,1679.0 +1699229640000,0.9447,0.9449,0.9444,0.9445,488.0 +1699229700000,0.9447,0.9468,0.9443,0.9468,1712.0 +1699229760000,0.9471,0.9474,0.9471,0.9472,635.0 +1699229820000,0.9464,0.9467,0.9457,0.9466,1126.0 +1699229880000,0.9467,0.948,0.9467,0.9473,2637.0 +1699229940000,0.9471,0.9479,0.9461,0.9462,3763.0 +1699230000000,0.9465,0.948,0.9465,0.948,4466.0 +1699230060000,0.9481,0.9491,0.9481,0.9491,982.0 +1699230120000,0.9484,0.9489,0.9483,0.9486,780.0 +1699230180000,0.9481,0.9481,0.9475,0.9479,893.0 +1699230240000,0.9478,0.9478,0.9472,0.9474,677.0 +1699230300000,0.9473,0.9485,0.9473,0.9475,577.0 +1699230360000,0.948,0.9484,0.948,0.9484,1152.0 +1699230420000,0.9491,0.9491,0.949,0.949,127.0 +1699230480000,0.9489,0.9489,0.9483,0.9489,483.0 +1699230540000,0.9491,0.9495,0.9491,0.9495,785.0 +1699230600000,0.9497,0.9509,0.9497,0.9509,2299.0 +1699230660000,0.9507,0.9519,0.9504,0.9516,1486.0 +1699230720000,0.952,0.953,0.9519,0.953,2179.0 +1699230780000,0.9527,0.9527,0.9506,0.9515,2181.0 +1699230840000,0.9514,0.9515,0.9514,0.9515,330.0 +1699230900000,0.9515,0.9515,0.9505,0.9508,909.0 +1699230960000,0.951,0.9514,0.9496,0.9503,8488.0 +1699231020000,0.9507,0.9518,0.9504,0.9514,4084.0 +1699231080000,0.9518,0.9525,0.9515,0.9525,1116.0 +1699231140000,0.9522,0.9526,0.952,0.9526,3308.0 +1699231200000,0.9523,0.9536,0.9519,0.9524,4864.0 +1699231260000,0.9528,0.9529,0.9508,0.9515,5791.0 +1699231320000,0.9518,0.953,0.9518,0.953,259.0 +1699231380000,0.953,0.9532,0.9528,0.9528,531.0 +1699231440000,0.9528,0.9533,0.9521,0.9527,3104.0 +1699231500000,0.9528,0.9542,0.9528,0.9542,3575.0 +1699231560000,0.9538,0.9554,0.9538,0.9554,1534.0 +1699231620000,0.9555,0.9562,0.9554,0.9554,4856.0 +1699231680000,0.9558,0.9561,0.9555,0.9555,943.0 +1699231740000,0.9558,0.956,0.9552,0.9552,2279.0 +1699231800000,0.955,0.9557,0.955,0.9554,355.0 +1699231860000,0.9556,0.9561,0.9548,0.9555,4066.0 +1699231920000,0.9555,0.9555,0.9544,0.9544,5217.0 +1699231980000,0.9545,0.9549,0.9545,0.9547,264.0 +1699232040000,0.9548,0.9553,0.9548,0.9553,1454.0 +1699232100000,0.955,0.9554,0.9545,0.9547,550.0 +1699232160000,0.9551,0.9557,0.9543,0.9543,4908.0 +1699232220000,0.9549,0.9553,0.9549,0.9553,1060.0 +1699232280000,0.9553,0.9559,0.9553,0.9559,1916.0 +1699232340000,0.9559,0.9571,0.9555,0.9571,2119.0 +1699232400000,0.9564,0.9572,0.9564,0.9568,3410.0 +1699232460000,0.9568,0.9593,0.9565,0.9565,27328.0 +1699232520000,0.9563,0.9571,0.9561,0.9571,16853.0 +1699232580000,0.9571,0.9574,0.9566,0.9566,1900.0 +1699232640000,0.9571,0.9588,0.9571,0.9583,20416.0 +1699232700000,0.9586,0.959,0.9579,0.9581,4872.0 +1699232760000,0.9582,0.9597,0.9582,0.9597,6679.0 +1699232820000,0.9595,0.96,0.9592,0.9592,5202.0 +1699232880000,0.9594,0.9594,0.9589,0.9591,2552.0 +1699232940000,0.9592,0.9596,0.9589,0.9595,5360.0 +1699233000000,0.9596,0.96,0.9593,0.9599,2267.0 +1699233060000,0.9599,0.9623,0.9594,0.9611,13219.0 +1699233120000,0.9611,0.9617,0.9596,0.96,7451.0 +1699233180000,0.9598,0.9598,0.9595,0.9595,2012.0 +1699233240000,0.9594,0.9594,0.9589,0.9589,7423.0 +1699233300000,0.9587,0.9587,0.9575,0.9575,11953.0 +1699233360000,0.9573,0.9577,0.9565,0.9565,12457.0 +1699233420000,0.9569,0.9581,0.9569,0.9581,2025.0 +1699233480000,0.958,0.958,0.9576,0.9578,6614.0 +1699233540000,0.9579,0.9584,0.9576,0.9584,8133.0 +1699233600000,0.9582,0.9584,0.9574,0.9578,3338.0 +1699233660000,0.9581,0.96,0.9581,0.96,5409.0 +1699233720000,0.9594,0.9609,0.9592,0.9608,3840.0 +1699233780000,0.9607,0.9607,0.9606,0.9606,1408.0 +1699233840000,0.9607,0.9614,0.9607,0.9608,15344.0 +1699233900000,0.9604,0.9604,0.9594,0.9604,21490.0 +1699233960000,0.9604,0.9613,0.9604,0.9611,8090.0 +1699234020000,0.9609,0.9628,0.9609,0.9623,18263.0 +1699234080000,0.9623,0.9632,0.962,0.9631,13006.0 +1699234140000,0.9631,0.9633,0.963,0.963,3772.0 +1699234200000,0.9631,0.9638,0.9624,0.9628,7313.0 +1699234260000,0.9627,0.9629,0.9619,0.9619,3405.0 +1699234320000,0.9619,0.9626,0.9609,0.961,12128.0 +1699234380000,0.9608,0.9612,0.9592,0.9592,4488.0 +1699234440000,0.9593,0.9597,0.9593,0.9596,4410.0 +1699234500000,0.9597,0.9597,0.9577,0.9579,1964.0 +1699234560000,0.9576,0.9576,0.9557,0.9565,15907.0 +1699234620000,0.9562,0.9571,0.9561,0.9571,55408.0 +1699234680000,0.9571,0.9577,0.9561,0.9571,8843.0 +1699234740000,0.9574,0.9578,0.9573,0.9578,2439.0 +1699234800000,0.9577,0.9577,0.9567,0.9571,2361.0 +1699234860000,0.9571,0.9579,0.9565,0.9565,3994.0 +1699234920000,0.9562,0.9567,0.9542,0.9548,17340.0 +1699234980000,0.9547,0.9565,0.9543,0.9565,1438.0 +1699235040000,0.9571,0.9586,0.9569,0.9581,4340.0 +1699235100000,0.9579,0.9594,0.9576,0.9594,5555.0 +1699235160000,0.9594,0.9596,0.9582,0.9582,9131.0 +1699235220000,0.9586,0.9598,0.9582,0.959,4939.0 +1699235280000,0.9588,0.959,0.9569,0.9588,3283.0 +1699235340000,0.9583,0.9583,0.9551,0.9551,5272.0 +1699235400000,0.955,0.957,0.955,0.9558,8597.0 +1699235460000,0.9558,0.9564,0.9555,0.9561,4019.0 +1699235520000,0.9559,0.956,0.9555,0.9556,386.0 +1699235580000,0.9555,0.9559,0.9546,0.9559,4276.0 +1699235640000,0.9561,0.9582,0.9561,0.9575,24604.0 +1699235700000,0.9578,0.9593,0.9571,0.9578,6511.0 +1699235760000,0.9568,0.9574,0.9562,0.9574,2600.0 +1699235820000,0.9575,0.9577,0.9565,0.9574,2862.0 +1699235880000,0.957,0.9579,0.9568,0.9572,1643.0 +1699235940000,0.9574,0.958,0.9573,0.958,1117.0 +1699236000000,0.9579,0.9586,0.9576,0.9586,6489.0 +1699236060000,0.9589,0.9596,0.9587,0.959,10141.0 +1699236120000,0.959,0.9591,0.9582,0.9588,4960.0 +1699236180000,0.9588,0.9591,0.9584,0.9584,2926.0 +1699236240000,0.9584,0.959,0.9584,0.9586,5282.0 +1699236300000,0.9583,0.9591,0.9583,0.9591,4334.0 +1699236360000,0.9589,0.9602,0.9589,0.96,8706.0 +1699236420000,0.96,0.96,0.9588,0.9591,12658.0 +1699236480000,0.9591,0.9612,0.9591,0.9605,10445.0 +1699236540000,0.9607,0.9607,0.9598,0.9598,1792.0 +1699236600000,0.9598,0.9602,0.9593,0.9597,3663.0 +1699236660000,0.9593,0.9599,0.959,0.9593,2570.0 +1699236720000,0.9595,0.9595,0.9582,0.9589,684.0 +1699236780000,0.9582,0.9582,0.9574,0.9577,1937.0 +1699236840000,0.9576,0.9579,0.9571,0.9579,2884.0 +1699236900000,0.9584,0.9584,0.9579,0.9579,2430.0 +1699236960000,0.9577,0.9581,0.9575,0.9577,1327.0 +1699237020000,0.9575,0.9575,0.9568,0.9568,7364.0 +1699237080000,0.9568,0.9572,0.9567,0.9572,2244.0 +1699237140000,0.9569,0.9571,0.9559,0.9559,4675.0 +1699237200000,0.9563,0.9565,0.9557,0.9565,1980.0 +1699237260000,0.9566,0.9581,0.9566,0.9581,446.0 +1699237320000,0.9579,0.9588,0.9579,0.9582,3365.0 +1699237380000,0.9583,0.9587,0.9583,0.9587,235.0 +1699237440000,0.9585,0.9585,0.9582,0.9582,3217.0 +1699237500000,0.9582,0.9582,0.9574,0.9574,1684.0 +1699237560000,0.9572,0.9572,0.9562,0.9566,1863.0 +1699237620000,0.9563,0.9571,0.9563,0.9571,1758.0 +1699237680000,0.9573,0.9573,0.9562,0.9568,6572.0 +1699237740000,0.9568,0.9573,0.9566,0.957,1647.0 +1699237800000,0.9567,0.9568,0.9564,0.9566,1670.0 +1699237860000,0.9568,0.9568,0.9548,0.9555,5799.0 +1699237920000,0.9548,0.9551,0.954,0.9551,5129.0 +1699237980000,0.9555,0.9565,0.9551,0.9551,2424.0 +1699238040000,0.9547,0.9552,0.9547,0.9552,598.0 +1699238100000,0.9552,0.9565,0.9552,0.9555,1836.0 +1699238160000,0.9552,0.9556,0.9543,0.9553,18370.0 +1699238220000,0.9554,0.9554,0.9548,0.9549,1447.0 +1699238280000,0.9547,0.9548,0.9544,0.9544,4110.0 +1699238340000,0.9544,0.9545,0.9542,0.9542,4289.0 +1699238400000,0.9543,0.9562,0.9542,0.9553,13559.0 +1699238460000,0.9556,0.9556,0.9553,0.9553,917.0 +1699238520000,0.9555,0.9555,0.9554,0.9554,5215.0 +1699238580000,0.9554,0.9555,0.9552,0.9555,703.0 +1699238640000,0.9553,0.9553,0.9547,0.9547,2846.0 +1699238700000,0.9548,0.9555,0.9548,0.9552,1445.0 +1699238760000,0.9556,0.9556,0.9546,0.9546,2267.0 +1699238820000,0.9547,0.9557,0.9547,0.9548,1669.0 +1699238880000,0.9551,0.9555,0.955,0.9555,188.0 +1699238940000,0.9558,0.9563,0.9554,0.9561,1048.0 +1699239000000,0.9561,0.9571,0.9561,0.957,576.0 +1699239060000,0.9569,0.9579,0.9569,0.9576,1094.0 +1699239120000,0.9576,0.9588,0.9576,0.9588,7712.0 +1699239180000,0.9586,0.9597,0.9585,0.9587,1151.0 +1699239240000,0.9595,0.9595,0.9594,0.9594,932.0 +1699239300000,0.9597,0.9606,0.9597,0.9605,1913.0 +1699239360000,0.96,0.96,0.9596,0.9596,2205.0 +1699239420000,0.9594,0.9594,0.9591,0.9592,969.0 +1699239480000,0.9591,0.9595,0.9591,0.9591,885.0 +1699239540000,0.9591,0.9592,0.9591,0.9592,578.0 +1699239600000,0.9591,0.9606,0.9591,0.9606,1639.0 +1699239660000,0.96,0.9602,0.9591,0.9599,9062.0 +1699239720000,0.9598,0.9598,0.9589,0.9595,2158.0 +1699239780000,0.959,0.959,0.959,0.959,124.0 +1699239840000,0.959,0.9595,0.957,0.957,8925.0 +1699239900000,0.9569,0.9576,0.9564,0.9576,4458.0 +1699239960000,0.9575,0.9575,0.9543,0.9543,1889.0 +1699240020000,0.9543,0.9546,0.9539,0.9539,3545.0 +1699240080000,0.9539,0.9543,0.9539,0.9539,2237.0 +1699240140000,0.9538,0.9543,0.9538,0.9543,3231.0 +1699240200000,0.9547,0.9549,0.9539,0.9539,2392.0 +1699240260000,0.9539,0.9546,0.9535,0.9546,12911.0 +1699240320000,0.9545,0.9548,0.9537,0.9545,3691.0 +1699240380000,0.9545,0.9545,0.9541,0.9543,529.0 +1699240440000,0.9545,0.9546,0.9545,0.9546,193.0 +1699240500000,0.9545,0.9545,0.9528,0.9529,5210.0 +1699240560000,0.9529,0.953,0.9522,0.9522,1739.0 +1699240620000,0.9524,0.9527,0.9521,0.9525,589.0 +1699240680000,0.9527,0.9541,0.9527,0.9541,1237.0 +1699240740000,0.9538,0.9549,0.9537,0.9543,718.0 +1699240800000,0.955,0.9556,0.9547,0.9553,2486.0 +1699240860000,0.9551,0.9555,0.9547,0.9549,4180.0 +1699240920000,0.9552,0.9561,0.9551,0.9561,2449.0 +1699240980000,0.9558,0.9574,0.9558,0.9574,6740.0 +1699241040000,0.9575,0.9578,0.9575,0.9575,1195.0 +1699241100000,0.9573,0.9576,0.9573,0.9576,2237.0 +1699241160000,0.9574,0.9575,0.957,0.957,6363.0 +1699241220000,0.957,0.9571,0.9567,0.9571,329.0 +1699241280000,0.9569,0.9569,0.9561,0.9561,526.0 +1699241340000,0.9559,0.9566,0.9556,0.9566,1952.0 +1699241400000,0.9567,0.9583,0.9567,0.9575,5007.0 +1699241460000,0.9571,0.9579,0.9567,0.9579,1134.0 +1699241520000,0.958,0.9586,0.958,0.9584,2414.0 +1699241580000,0.9586,0.9587,0.9575,0.9575,1748.0 +1699241640000,0.958,0.9589,0.9579,0.9589,4570.0 +1699241700000,0.9586,0.9586,0.9578,0.9581,2924.0 +1699241760000,0.9579,0.9583,0.9576,0.9576,5270.0 +1699241820000,0.9577,0.9579,0.9574,0.9574,9686.0 +1699241880000,0.9573,0.9573,0.9567,0.9567,4711.0 +1699241940000,0.9569,0.957,0.9567,0.9567,1883.0 +1699242000000,0.9567,0.957,0.9561,0.9562,17312.0 +1699242060000,0.9558,0.9558,0.9551,0.9551,243.0 +1699242120000,0.9552,0.9552,0.9547,0.9548,1590.0 +1699242180000,0.9547,0.9551,0.9544,0.9547,5303.0 +1699242240000,0.954,0.9549,0.9536,0.9537,2698.0 +1699242300000,0.9535,0.9539,0.9532,0.9534,1541.0 +1699242360000,0.953,0.9536,0.9529,0.953,6350.0 +1699242420000,0.9529,0.9535,0.9528,0.9532,884.0 +1699242480000,0.9532,0.9533,0.952,0.9529,3402.0 +1699242540000,0.9525,0.953,0.9522,0.953,3062.0 +1699242600000,0.9529,0.9541,0.9528,0.953,9438.0 +1699242660000,0.953,0.9531,0.953,0.9531,399.0 +1699242720000,0.9531,0.9532,0.9529,0.9529,1294.0 +1699242780000,0.9532,0.9539,0.9532,0.9538,385.0 +1699242840000,0.9542,0.9542,0.9537,0.9537,376.0 +1699242900000,0.9536,0.9536,0.9521,0.9529,2291.0 +1699242960000,0.9525,0.9525,0.9524,0.9524,874.0 +1699243020000,0.9523,0.9523,0.9518,0.952,1429.0 +1699243080000,0.9521,0.9525,0.952,0.952,1741.0 +1699243140000,0.9519,0.9522,0.9519,0.9522,541.0 +1699243200000,0.9523,0.9531,0.9519,0.9523,2738.0 +1699243260000,0.9526,0.9528,0.9525,0.9528,4139.0 +1699243320000,0.9526,0.9531,0.9525,0.9531,4904.0 +1699243380000,0.9528,0.9532,0.9528,0.9532,666.0 +1699243440000,0.9533,0.9539,0.9533,0.9539,563.0 +1699243500000,0.954,0.9549,0.954,0.9542,10893.0 +1699243560000,0.9539,0.9541,0.9537,0.9539,3169.0 +1699243620000,0.9538,0.9538,0.9515,0.9515,2904.0 +1699243680000,0.9514,0.9514,0.9503,0.9507,1617.0 +1699243740000,0.9504,0.9505,0.9501,0.9505,2089.0 +1699243800000,0.9506,0.9507,0.948,0.9487,14505.0 +1699243860000,0.9482,0.9486,0.9474,0.9485,3804.0 +1699243920000,0.9486,0.9486,0.947,0.9474,12638.0 +1699243980000,0.9474,0.9478,0.9474,0.9474,3250.0 +1699244040000,0.9475,0.9476,0.9462,0.9472,7076.0 +1699244100000,0.9472,0.9478,0.9472,0.9476,2808.0 +1699244160000,0.9477,0.9479,0.9468,0.9468,1282.0 +1699244220000,0.9476,0.9485,0.9466,0.9485,7770.0 +1699244280000,0.9484,0.9488,0.948,0.9481,2900.0 +1699244340000,0.9479,0.9479,0.9454,0.9457,2922.0 +1699244400000,0.9459,0.9465,0.9452,0.9459,5022.0 +1699244460000,0.9458,0.9459,0.9445,0.9445,9386.0 +1699244520000,0.9445,0.9445,0.9419,0.9429,9960.0 +1699244580000,0.9431,0.9452,0.9431,0.9447,15594.0 +1699244640000,0.9447,0.9462,0.9445,0.9462,7954.0 +1699244700000,0.9464,0.947,0.9446,0.9446,16121.0 +1699244760000,0.9453,0.9454,0.9442,0.9442,2890.0 +1699244820000,0.9441,0.945,0.9441,0.945,1170.0 +1699244880000,0.9447,0.9447,0.9439,0.9442,2382.0 +1699244940000,0.9442,0.9442,0.9433,0.9433,858.0 +1699245000000,0.9438,0.9442,0.9426,0.9433,25937.0 +1699245060000,0.9433,0.9433,0.9423,0.943,2425.0 +1699245120000,0.9431,0.9443,0.9431,0.9443,2556.0 +1699245180000,0.9443,0.9448,0.9437,0.9437,1928.0 +1699245240000,0.9437,0.9444,0.9429,0.9438,8249.0 +1699245300000,0.9438,0.9438,0.9428,0.9436,3625.0 +1699245360000,0.9437,0.944,0.9424,0.9425,8841.0 +1699245420000,0.9424,0.9426,0.9419,0.9421,7145.0 +1699245480000,0.9423,0.9429,0.939,0.9396,47417.0 +1699245540000,0.9395,0.9398,0.9394,0.9395,3045.0 +1699245600000,0.9393,0.9395,0.9374,0.9395,15827.0 +1699245660000,0.9396,0.9397,0.9395,0.9395,6158.0 +1699245720000,0.9391,0.9398,0.939,0.9398,2645.0 +1699245780000,0.9396,0.9398,0.9393,0.9395,1414.0 +1699245840000,0.9395,0.9396,0.9391,0.9395,2563.0 +1699245900000,0.9392,0.9394,0.9387,0.9388,5295.0 +1699245960000,0.939,0.9394,0.9388,0.9388,4122.0 +1699246020000,0.9392,0.9399,0.9388,0.939,7698.0 +1699246080000,0.9388,0.9398,0.9388,0.9397,1363.0 +1699246140000,0.9397,0.9398,0.9386,0.9394,5102.0 +1699246200000,0.9391,0.9396,0.9388,0.9394,1204.0 +1699246260000,0.9396,0.9399,0.9396,0.9398,6883.0 +1699246320000,0.9397,0.9398,0.9385,0.9386,5284.0 +1699246380000,0.9393,0.9393,0.9389,0.939,375.0 +1699246440000,0.9391,0.9391,0.9391,0.9391,347.0 +1699246500000,0.9391,0.9399,0.9389,0.9399,2058.0 +1699246560000,0.9397,0.9399,0.9394,0.9397,1610.0 +1699246620000,0.9397,0.94,0.9397,0.94,4911.0 +1699246680000,0.94,0.94,0.94,0.94,3128.0 +1699246740000,0.9399,0.94,0.9397,0.94,13277.0 +1699246800000,0.94,0.94,0.9397,0.9399,5852.0 +1699246860000,0.9399,0.9399,0.9399,0.9399,508.0 +1699246920000,0.94,0.94,0.9396,0.9398,25152.0 +1699246980000,0.9397,0.94,0.9393,0.9396,2096.0 +1699247040000,0.9397,0.94,0.9397,0.94,49450.0 +1699247100000,0.94,0.94,0.9399,0.94,1524.0 +1699247160000,0.94,0.94,0.9399,0.9399,890.0 +1699247220000,0.9399,0.94,0.9398,0.94,13440.0 +1699247280000,0.94,0.94,0.9399,0.94,43567.0 +1699247340000,0.94,0.942,0.94,0.942,3295.0 +1699247400000,0.9421,0.9423,0.9421,0.9423,95.0 +1699247460000,0.9422,0.9422,0.9422,0.9422,21.0 +1699247520000,0.9423,0.944,0.9423,0.9438,8338.0 +1699247580000,0.9438,0.9501,0.9437,0.9488,156620.0 +1699247640000,0.9488,0.9497,0.9479,0.948,12745.0 +1699247700000,0.9481,0.949,0.9478,0.9482,15664.0 +1699247760000,0.9482,0.9496,0.9482,0.9494,10234.0 +1699247820000,0.9493,0.9493,0.9466,0.9471,8326.0 +1699247880000,0.9468,0.9468,0.9453,0.946,7291.0 +1699247940000,0.946,0.9464,0.9443,0.9444,14788.0 +1699248000000,0.9444,0.9451,0.9439,0.9443,12112.0 +1699248060000,0.9444,0.9446,0.9414,0.9414,12704.0 +1699248120000,0.9419,0.9422,0.9389,0.9391,12703.0 +1699248180000,0.9391,0.9398,0.9366,0.9385,54154.0 +1699248240000,0.939,0.939,0.9347,0.9355,12645.0 +1699248300000,0.9353,0.9371,0.9342,0.9365,17393.0 +1699248360000,0.9369,0.9375,0.9355,0.9369,12480.0 +1699248420000,0.9373,0.9373,0.9341,0.9355,10104.0 +1699248480000,0.9354,0.9356,0.9332,0.9346,26231.0 +1699248540000,0.9354,0.9361,0.9353,0.9359,2405.0 +1699248600000,0.9361,0.9361,0.932,0.9328,23224.0 +1699248660000,0.9329,0.9363,0.9329,0.9357,8438.0 +1699248720000,0.936,0.9385,0.9355,0.9381,6161.0 +1699248780000,0.938,0.9381,0.937,0.9379,8903.0 +1699248840000,0.9374,0.9386,0.9371,0.9378,3534.0 +1699248900000,0.9377,0.9387,0.9372,0.9382,4017.0 +1699248960000,0.9381,0.9387,0.938,0.9382,1899.0 +1699249020000,0.9382,0.9389,0.9379,0.9386,4209.0 +1699249080000,0.9386,0.9387,0.938,0.9381,2973.0 +1699249140000,0.9381,0.9388,0.9381,0.9388,1658.0 +1699249200000,0.9389,0.9408,0.9389,0.9406,4566.0 +1699249260000,0.9406,0.9409,0.94,0.9409,7499.0 +1699249320000,0.9403,0.9403,0.9389,0.9389,8100.0 +1699249380000,0.9389,0.9398,0.9388,0.9398,1024.0 +1699249440000,0.9394,0.9399,0.9394,0.9399,2993.0 +1699249500000,0.9401,0.9411,0.9401,0.9411,2590.0 +1699249560000,0.9411,0.9429,0.941,0.9427,4381.0 +1699249620000,0.9429,0.9431,0.942,0.942,825.0 +1699249680000,0.9422,0.9436,0.9421,0.9436,4468.0 +1699249740000,0.9436,0.9442,0.9433,0.9437,12299.0 +1699249800000,0.9436,0.9436,0.943,0.9434,8454.0 +1699249860000,0.9432,0.9432,0.942,0.9427,7508.0 +1699249920000,0.9427,0.9435,0.9424,0.9424,6659.0 +1699249980000,0.9431,0.944,0.9431,0.944,1928.0 +1699250040000,0.944,0.944,0.9436,0.9436,972.0 +1699250100000,0.9436,0.9439,0.9436,0.9439,2076.0 +1699250160000,0.9437,0.9437,0.943,0.9436,5469.0 +1699250220000,0.9432,0.9432,0.9426,0.9426,4212.0 +1699250280000,0.9426,0.9438,0.9426,0.943,4800.0 +1699250340000,0.943,0.9435,0.9424,0.9428,12055.0 +1699250400000,0.9428,0.9444,0.9428,0.9442,4014.0 +1699250460000,0.9444,0.9444,0.9437,0.9437,1334.0 +1699250520000,0.9439,0.9439,0.9438,0.9438,1231.0 +1699250580000,0.9437,0.9437,0.9431,0.9431,3586.0 +1699250640000,0.9431,0.9432,0.943,0.9431,566.0 +1699250700000,0.9429,0.9432,0.9428,0.9432,4393.0 +1699250760000,0.9434,0.9459,0.9434,0.9446,5335.0 +1699250820000,0.9447,0.9447,0.9435,0.9435,424.0 +1699250880000,0.9434,0.9439,0.9434,0.9439,2545.0 +1699250940000,0.9446,0.9446,0.9435,0.9438,5665.0 +1699251000000,0.944,0.9445,0.9439,0.9441,3191.0 +1699251060000,0.944,0.944,0.9429,0.9431,7860.0 +1699251120000,0.9425,0.9425,0.9403,0.9414,14115.0 +1699251180000,0.9413,0.942,0.9413,0.9419,910.0 +1699251240000,0.9412,0.9416,0.9404,0.9416,6119.0 +1699251300000,0.9411,0.9412,0.939,0.9399,7112.0 +1699251360000,0.9403,0.9416,0.9403,0.9416,2432.0 +1699251420000,0.9417,0.9436,0.9416,0.9432,3715.0 +1699251480000,0.9434,0.9445,0.9434,0.9445,755.0 +1699251540000,0.9445,0.9454,0.9445,0.9451,1445.0 +1699251600000,0.9452,0.9452,0.9446,0.9449,891.0 +1699251660000,0.9451,0.9451,0.9434,0.9434,2190.0 +1699251720000,0.9433,0.9439,0.9433,0.9438,796.0 +1699251780000,0.9436,0.944,0.9436,0.9439,695.0 +1699251840000,0.9437,0.9437,0.9427,0.9433,844.0 +1699251900000,0.9431,0.9433,0.9427,0.9433,755.0 +1699251960000,0.9434,0.9449,0.9434,0.9445,1720.0 +1699252020000,0.9447,0.9455,0.9447,0.9449,494.0 +1699252080000,0.9454,0.9454,0.9448,0.9453,52.0 +1699252140000,0.9457,0.946,0.9446,0.9446,4466.0 +1699252200000,0.9455,0.9461,0.9451,0.9451,2997.0 +1699252260000,0.945,0.9456,0.9447,0.9455,1793.0 +1699252320000,0.9455,0.9459,0.9453,0.9454,357.0 +1699252380000,0.9454,0.9454,0.9447,0.9451,442.0 +1699252440000,0.9455,0.9457,0.9453,0.9453,605.0 +1699252500000,0.9454,0.9455,0.9449,0.9449,486.0 +1699252560000,0.9452,0.9463,0.9452,0.9463,1233.0 +1699252620000,0.9461,0.9462,0.946,0.9462,699.0 +1699252680000,0.9462,0.9466,0.9459,0.9465,2806.0 +1699252740000,0.9464,0.9467,0.9461,0.9466,1635.0 +1699252800000,0.9466,0.947,0.9441,0.9463,18296.0 +1699252860000,0.9464,0.9474,0.9464,0.9473,705.0 +1699252920000,0.9471,0.9473,0.9464,0.9472,1340.0 +1699252980000,0.9475,0.9475,0.9473,0.9473,70.0 +1699253040000,0.9474,0.9478,0.9473,0.9475,2731.0 +1699253100000,0.9477,0.9477,0.9476,0.9476,141.0 +1699253160000,0.9473,0.9475,0.9472,0.9472,753.0 +1699253220000,0.9471,0.9471,0.9467,0.9467,286.0 +1699253280000,0.9467,0.9467,0.9458,0.9466,2647.0 +1699253340000,0.9469,0.9469,0.9458,0.9462,758.0 +1699253400000,0.9462,0.9464,0.9458,0.9461,1236.0 +1699253460000,0.9465,0.9474,0.9464,0.9474,1017.0 +1699253520000,0.9474,0.9474,0.9465,0.9468,520.0 +1699253580000,0.9469,0.9472,0.9464,0.9464,2800.0 +1699253640000,0.9468,0.9468,0.9466,0.9466,189.0 +1699253700000,0.9469,0.9469,0.9458,0.9466,5213.0 +1699253760000,0.9459,0.9459,0.9454,0.9458,3715.0 +1699253820000,0.9456,0.9456,0.9453,0.9454,287.0 +1699253880000,0.9454,0.946,0.9454,0.9456,320.0 +1699253940000,0.946,0.9463,0.9453,0.9457,2885.0 +1699254000000,0.9455,0.946,0.9448,0.945,3293.0 +1699254060000,0.9451,0.9464,0.9451,0.9457,3492.0 +1699254120000,0.9459,0.946,0.9458,0.946,546.0 +1699254180000,0.9453,0.9453,0.9446,0.9446,806.0 +1699254240000,0.9446,0.9447,0.9444,0.9445,3025.0 +1699254300000,0.9448,0.9453,0.9448,0.9452,792.0 +1699254360000,0.9452,0.9452,0.9449,0.9452,233.0 +1699254420000,0.9452,0.9455,0.9446,0.9446,7159.0 +1699254480000,0.9446,0.945,0.9446,0.9448,547.0 +1699254540000,0.9447,0.9447,0.9447,0.9447,105.0 +1699254600000,0.9448,0.9454,0.9447,0.9452,650.0 +1699254660000,0.9453,0.9453,0.9449,0.9451,271.0 +1699254720000,0.9452,0.9452,0.9446,0.9451,444.0 +1699254780000,0.9453,0.9453,0.9453,0.9453,54.0 +1699254840000,0.9453,0.9453,0.9446,0.9446,395.0 +1699254900000,0.9447,0.9451,0.9444,0.9444,608.0 +1699254960000,0.9444,0.9478,0.9444,0.9473,34119.0 +1699255020000,0.9474,0.9482,0.9474,0.9478,1817.0 +1699255080000,0.9482,0.9488,0.9482,0.9488,1330.0 +1699255140000,0.9481,0.9483,0.948,0.948,357.0 +1699255200000,0.9479,0.9479,0.9479,0.9479,21.0 +1699255260000,0.9481,0.9481,0.9469,0.9469,2133.0 +1699255320000,0.9466,0.9466,0.9452,0.9452,2272.0 +1699255380000,0.9452,0.9452,0.9435,0.9438,1348.0 +1699255440000,0.9439,0.9445,0.9431,0.9439,2643.0 +1699255500000,0.9441,0.9447,0.9441,0.9445,976.0 +1699255560000,0.9444,0.9446,0.9443,0.9444,505.0 +1699255620000,0.9446,0.9446,0.944,0.944,1552.0 +1699255680000,0.9445,0.9456,0.9438,0.944,3038.0 +1699255740000,0.944,0.9443,0.9424,0.9424,1513.0 +1699255800000,0.9426,0.943,0.9413,0.9414,5067.0 +1699255860000,0.9411,0.9444,0.9411,0.9444,2490.0 +1699255920000,0.9446,0.9446,0.9435,0.9437,1467.0 +1699255980000,0.9439,0.944,0.9433,0.9437,1865.0 +1699256040000,0.9438,0.9448,0.9431,0.9448,2191.0 +1699256100000,0.9447,0.9447,0.9422,0.9436,4090.0 +1699256160000,0.9436,0.9446,0.9436,0.9446,393.0 +1699256220000,0.9445,0.9445,0.944,0.9442,603.0 +1699256280000,0.9442,0.9456,0.9442,0.9453,364.0 +1699256340000,0.9454,0.9461,0.9454,0.946,565.0 +1699256400000,0.9458,0.946,0.9457,0.9457,1262.0 +1699256460000,0.9457,0.9458,0.9446,0.9446,2207.0 +1699256520000,0.9447,0.9448,0.9447,0.9448,224.0 +1699256580000,0.945,0.9451,0.945,0.9451,116.0 +1699256640000,0.9452,0.9457,0.9451,0.9452,837.0 +1699256700000,0.9452,0.9464,0.9451,0.9464,1971.0 +1699256760000,0.9467,0.9472,0.9467,0.947,4213.0 +1699256820000,0.9477,0.9491,0.9476,0.9486,1169.0 +1699256880000,0.9486,0.9495,0.9486,0.9495,988.0 +1699256940000,0.9489,0.949,0.9481,0.9481,1190.0 +1699257000000,0.9486,0.9486,0.9469,0.9469,2100.0 +1699257060000,0.9467,0.9467,0.9467,0.9467,194.0 +1699257120000,0.9468,0.9472,0.9465,0.9472,1418.0 +1699257180000,0.9469,0.9471,0.9469,0.9469,84.0 +1699257240000,0.9466,0.9474,0.9466,0.9474,626.0 +1699257300000,0.9476,0.9476,0.9464,0.9464,327.0 +1699257360000,0.9463,0.947,0.9463,0.947,508.0 +1699257420000,0.9463,0.9463,0.9459,0.9461,468.0 +1699257480000,0.9461,0.9472,0.9461,0.9465,376.0 +1699257540000,0.9472,0.9472,0.9472,0.9472,75.0 +1699257600000,0.9471,0.9471,0.9452,0.9457,3963.0 +1699257660000,0.9458,0.9461,0.9458,0.9461,2338.0 +1699257720000,0.9459,0.9464,0.9459,0.946,2753.0 +1699257780000,0.9458,0.9464,0.9457,0.9464,2975.0 +1699257840000,0.9464,0.9464,0.9456,0.9458,1335.0 +1699257900000,0.9454,0.946,0.9447,0.9447,2036.0 +1699257960000,0.9447,0.9447,0.9434,0.9434,5126.0 +1699258020000,0.9434,0.9438,0.943,0.9433,1450.0 +1699258080000,0.9435,0.9435,0.9427,0.9433,4676.0 +1699258140000,0.9433,0.9435,0.9416,0.9416,13864.0 +1699258200000,0.9416,0.9434,0.9406,0.9434,18361.0 +1699258260000,0.9434,0.9444,0.9396,0.9396,72560.0 +1699258320000,0.9396,0.9428,0.9391,0.9412,53477.0 +1699258380000,0.9415,0.9425,0.9399,0.9401,65515.0 +1699258440000,0.9401,0.9424,0.9401,0.9424,66572.0 +1699258500000,0.9423,0.9426,0.9404,0.9415,73985.0 +1699258560000,0.9407,0.9407,0.9371,0.94,66630.0 +1699258620000,0.94,0.9403,0.9376,0.9377,63065.0 +1699258680000,0.9376,0.9406,0.9366,0.94,60613.0 +1699258740000,0.9402,0.9404,0.9371,0.9371,60498.0 +1699258800000,0.9371,0.939,0.9366,0.9378,38352.0 +1699258860000,0.9378,0.9386,0.9376,0.938,2499.0 +1699258920000,0.9385,0.939,0.9384,0.939,4829.0 +1699258980000,0.9393,0.9403,0.9392,0.9393,2833.0 +1699259040000,0.9392,0.9394,0.9368,0.9374,29100.0 +1699259100000,0.9378,0.9397,0.9378,0.9397,3005.0 +1699259160000,0.9397,0.9397,0.9392,0.9397,8216.0 +1699259220000,0.9396,0.9408,0.9396,0.9401,8252.0 +1699259280000,0.94,0.9419,0.94,0.9414,12986.0 +1699259340000,0.9415,0.943,0.9413,0.9429,62096.0 +1699259400000,0.9429,0.9434,0.9412,0.9424,33198.0 +1699259460000,0.9426,0.9427,0.9407,0.9418,2963.0 +1699259520000,0.9418,0.9428,0.9417,0.9427,5614.0 +1699259580000,0.9429,0.9429,0.9423,0.9423,1970.0 +1699259640000,0.9426,0.9429,0.9426,0.9426,461.0 +1699259700000,0.9425,0.9432,0.9422,0.9432,1460.0 +1699259760000,0.943,0.9437,0.943,0.9433,945.0 +1699259820000,0.9434,0.9438,0.9434,0.9435,755.0 +1699259880000,0.9436,0.944,0.9435,0.9436,1004.0 +1699259940000,0.9437,0.9437,0.9435,0.9437,239.0 +1699260000000,0.9436,0.9437,0.9435,0.9436,568.0 +1699260060000,0.9434,0.9434,0.9427,0.9427,998.0 +1699260120000,0.9426,0.944,0.9425,0.944,3152.0 +1699260180000,0.9439,0.9442,0.9439,0.9442,229.0 +1699260240000,0.9442,0.9448,0.943,0.9439,19557.0 +1699260300000,0.9437,0.9441,0.9429,0.9429,1272.0 +1699260360000,0.9431,0.9431,0.943,0.9431,57.0 +1699260420000,0.943,0.9436,0.943,0.9433,997.0 +1699260480000,0.9437,0.9442,0.9434,0.9434,828.0 +1699260540000,0.9435,0.9441,0.9435,0.944,1133.0 +1699260600000,0.9441,0.9447,0.9441,0.9444,862.0 +1699260660000,0.9444,0.9455,0.9444,0.9455,413.0 +1699260720000,0.9458,0.9459,0.9453,0.9453,1365.0 +1699260780000,0.9457,0.946,0.9457,0.9457,142.0 +1699260840000,0.946,0.9467,0.946,0.946,1446.0 +1699260900000,0.9459,0.9467,0.9459,0.9467,12264.0 +1699260960000,0.9467,0.9471,0.9465,0.9466,5489.0 +1699261020000,0.9467,0.9489,0.9467,0.9484,12770.0 +1699261080000,0.9483,0.9487,0.9482,0.9484,3161.0 +1699261140000,0.9485,0.9485,0.9482,0.9485,136.0 +1699261200000,0.9485,0.9493,0.9485,0.949,4963.0 +1699261260000,0.9489,0.9491,0.9479,0.9485,9538.0 +1699261320000,0.9486,0.9506,0.9477,0.9502,9963.0 +1699261380000,0.95,0.95,0.9495,0.9499,2299.0 +1699261440000,0.9499,0.9504,0.9489,0.9504,9940.0 +1699261500000,0.9497,0.95,0.9495,0.9498,5569.0 +1699261560000,0.9498,0.9509,0.9495,0.9509,8133.0 +1699261620000,0.951,0.9523,0.9507,0.9517,6193.0 +1699261680000,0.9515,0.9518,0.9514,0.9515,4540.0 +1699261740000,0.9515,0.9518,0.9514,0.9515,7213.0 +1699261800000,0.9515,0.9529,0.9515,0.9527,5109.0 +1699261860000,0.9525,0.9549,0.9525,0.9534,13706.0 +1699261920000,0.953,0.9558,0.953,0.9541,29499.0 +1699261980000,0.9542,0.9546,0.9531,0.9536,13906.0 +1699262040000,0.9536,0.9536,0.953,0.9535,5323.0 +1699262100000,0.9534,0.9538,0.9528,0.9531,6788.0 +1699262160000,0.9527,0.9535,0.9519,0.9535,3760.0 +1699262220000,0.9531,0.9531,0.9525,0.9527,1017.0 +1699262280000,0.9527,0.9531,0.9527,0.9529,602.0 +1699262340000,0.9527,0.9527,0.9517,0.9524,2608.0 +1699262400000,0.9526,0.9538,0.9525,0.953,4641.0 +1699262460000,0.9533,0.9533,0.952,0.9521,3457.0 +1699262520000,0.9521,0.9521,0.9516,0.9516,580.0 +1699262580000,0.952,0.9524,0.952,0.9524,1805.0 +1699262640000,0.9522,0.9525,0.9518,0.9525,643.0 +1699262700000,0.9528,0.9535,0.9526,0.9526,927.0 +1699262760000,0.9525,0.9529,0.9524,0.9529,477.0 +1699262820000,0.953,0.9532,0.9527,0.9527,1431.0 +1699262880000,0.9529,0.9529,0.9529,0.9529,158.0 +1699262940000,0.9527,0.9527,0.9522,0.9526,6233.0 +1699263000000,0.9526,0.954,0.9526,0.9539,7813.0 +1699263060000,0.9538,0.9546,0.9537,0.9546,2789.0 +1699263120000,0.9546,0.9564,0.9535,0.9561,44544.0 +1699263180000,0.9558,0.9558,0.9541,0.9547,6515.0 +1699263240000,0.9548,0.9548,0.9541,0.9546,2593.0 +1699263300000,0.9546,0.9559,0.9546,0.9555,8560.0 +1699263360000,0.9554,0.9557,0.9546,0.9546,9651.0 +1699263420000,0.955,0.9567,0.955,0.9556,19068.0 +1699263480000,0.9557,0.9561,0.9555,0.9555,4186.0 +1699263540000,0.9557,0.9557,0.9552,0.9553,1630.0 +1699263600000,0.9551,0.956,0.9549,0.9558,1041.0 +1699263660000,0.9558,0.9562,0.9558,0.9562,2516.0 +1699263720000,0.9563,0.9569,0.9561,0.9567,3317.0 +1699263780000,0.9566,0.9566,0.9566,0.9566,55.0 +1699263840000,0.9566,0.9579,0.9566,0.9576,10478.0 +1699263900000,0.9578,0.9578,0.9572,0.9573,1523.0 +1699263960000,0.9573,0.9573,0.9558,0.9563,19763.0 +1699264020000,0.9567,0.9571,0.9558,0.9558,9004.0 +1699264080000,0.9559,0.9559,0.955,0.9555,6604.0 +1699264140000,0.9552,0.9559,0.955,0.9559,676.0 +1699264200000,0.9559,0.9572,0.9549,0.955,6074.0 +1699264260000,0.9555,0.9557,0.954,0.954,6730.0 +1699264320000,0.9542,0.9547,0.9537,0.9539,2934.0 +1699264380000,0.9542,0.9544,0.9541,0.9544,274.0 +1699264440000,0.9546,0.9561,0.9546,0.9561,1392.0 +1699264500000,0.956,0.9564,0.9549,0.955,5717.0 +1699264560000,0.9556,0.9571,0.9556,0.9569,4591.0 +1699264620000,0.9571,0.9571,0.9563,0.9564,932.0 +1699264680000,0.9564,0.9574,0.9562,0.9574,3988.0 +1699264740000,0.9571,0.9579,0.9569,0.9574,3107.0 +1699264800000,0.9576,0.9577,0.957,0.9572,1031.0 +1699264860000,0.9572,0.9573,0.9551,0.9551,6789.0 +1699264920000,0.9552,0.9553,0.954,0.9545,8765.0 +1699264980000,0.9544,0.9547,0.9542,0.9545,4543.0 +1699265040000,0.9546,0.9547,0.9536,0.954,8617.0 +1699265100000,0.9542,0.9542,0.9532,0.9533,4941.0 +1699265160000,0.9534,0.9551,0.9533,0.955,4497.0 +1699265220000,0.9548,0.9552,0.9544,0.9544,1301.0 +1699265280000,0.9545,0.9556,0.9545,0.955,2073.0 +1699265340000,0.9551,0.9562,0.9551,0.9561,1701.0 +1699265400000,0.9562,0.9563,0.9558,0.9563,1921.0 +1699265460000,0.9561,0.9562,0.9553,0.9557,5824.0 +1699265520000,0.9556,0.9558,0.9553,0.9553,107.0 +1699265580000,0.9555,0.9559,0.9555,0.9559,467.0 +1699265640000,0.9561,0.9567,0.9561,0.9567,3331.0 +1699265700000,0.9566,0.9577,0.9566,0.9577,6252.0 +1699265760000,0.9573,0.958,0.9573,0.958,1333.0 +1699265820000,0.958,0.9592,0.9576,0.9581,3741.0 +1699265880000,0.9581,0.9601,0.9577,0.9594,26588.0 +1699265940000,0.9592,0.9594,0.9591,0.9591,508.0 +1699266000000,0.9592,0.9599,0.9592,0.9592,2006.0 +1699266060000,0.9594,0.9597,0.9586,0.9592,8166.0 +1699266120000,0.9592,0.9592,0.9574,0.9585,14139.0 +1699266180000,0.9586,0.9587,0.9572,0.9572,6008.0 +1699266240000,0.9581,0.9589,0.9579,0.9587,3659.0 +1699266300000,0.9592,0.9595,0.9588,0.9588,3117.0 +1699266360000,0.9588,0.9597,0.9588,0.9597,4077.0 +1699266420000,0.9594,0.9594,0.9592,0.9594,169.0 +1699266480000,0.9592,0.9592,0.959,0.9591,3570.0 +1699266540000,0.9592,0.9598,0.9592,0.9598,1256.0 +1699266600000,0.9594,0.9598,0.9581,0.9581,13247.0 +1699266660000,0.9584,0.9595,0.9584,0.9592,1078.0 +1699266720000,0.9593,0.9593,0.9591,0.9593,590.0 +1699266780000,0.9596,0.9604,0.9595,0.9604,2260.0 +1699266840000,0.9602,0.9603,0.9595,0.9595,549.0 +1699266900000,0.9595,0.96,0.9591,0.9597,1727.0 +1699266960000,0.9599,0.9599,0.9594,0.9596,429.0 +1699267020000,0.9596,0.9606,0.9594,0.9602,9211.0 +1699267080000,0.9603,0.961,0.96,0.961,2667.0 +1699267140000,0.9608,0.9619,0.9608,0.9612,23265.0 +1699267200000,0.9612,0.9613,0.9604,0.9609,7353.0 +1699267260000,0.9613,0.9615,0.9602,0.9604,3161.0 +1699267320000,0.9602,0.9612,0.9602,0.9603,1643.0 +1699267380000,0.9603,0.9608,0.9602,0.9602,2650.0 +1699267440000,0.9606,0.9607,0.96,0.9603,8864.0 +1699267500000,0.9605,0.9606,0.96,0.96,8569.0 +1699267560000,0.9601,0.9601,0.9571,0.9579,99396.0 +1699267620000,0.9579,0.9595,0.9579,0.9591,1430.0 +1699267680000,0.9595,0.9608,0.9595,0.9606,3856.0 +1699267740000,0.9603,0.9607,0.9602,0.9607,208.0 +1699267800000,0.9608,0.9628,0.9607,0.9628,7191.0 +1699267860000,0.963,0.9636,0.9615,0.9617,11711.0 +1699267920000,0.9618,0.9618,0.9614,0.9615,2885.0 +1699267980000,0.9614,0.9617,0.9607,0.9617,8732.0 +1699268040000,0.9617,0.9619,0.961,0.9619,1432.0 +1699268100000,0.962,0.9629,0.9616,0.9617,3042.0 +1699268160000,0.962,0.9621,0.9619,0.9619,388.0 +1699268220000,0.962,0.9627,0.962,0.9627,1187.0 +1699268280000,0.9628,0.9632,0.9625,0.9631,3393.0 +1699268340000,0.963,0.9631,0.9619,0.9626,4139.0 +1699268400000,0.9625,0.9631,0.9621,0.9624,1886.0 +1699268460000,0.9624,0.9625,0.9618,0.9623,2192.0 +1699268520000,0.962,0.962,0.9608,0.9614,2675.0 +1699268580000,0.9609,0.9614,0.9603,0.9614,8960.0 +1699268640000,0.9613,0.9616,0.961,0.961,4997.0 +1699268700000,0.9612,0.9618,0.9596,0.9598,1818.0 +1699268760000,0.9599,0.9607,0.9599,0.9602,2670.0 +1699268820000,0.9601,0.9603,0.9587,0.9588,4670.0 +1699268880000,0.9587,0.9587,0.9571,0.9574,5051.0 +1699268940000,0.9579,0.9581,0.9563,0.9579,1543.0 +1699269000000,0.9583,0.9598,0.9583,0.9588,3082.0 +1699269060000,0.9589,0.959,0.9567,0.9584,2782.0 +1699269120000,0.9584,0.9595,0.9582,0.9586,3528.0 +1699269180000,0.9588,0.9598,0.9588,0.9597,1265.0 +1699269240000,0.9598,0.9613,0.9598,0.9613,7137.0 +1699269300000,0.9614,0.9618,0.961,0.9618,2062.0 +1699269360000,0.9614,0.962,0.9611,0.9615,1574.0 +1699269420000,0.9615,0.9625,0.9615,0.9623,2043.0 +1699269480000,0.9624,0.9626,0.9618,0.9626,1452.0 +1699269540000,0.9619,0.9619,0.9609,0.9618,2442.0 +1699269600000,0.9611,0.9616,0.9599,0.9616,1265.0 +1699269660000,0.9617,0.9618,0.9593,0.9601,6047.0 +1699269720000,0.96,0.9615,0.9599,0.9599,3655.0 +1699269780000,0.96,0.9601,0.9595,0.9599,506.0 +1699269840000,0.9603,0.9611,0.9598,0.9605,3325.0 +1699269900000,0.9605,0.9618,0.9602,0.9616,4082.0 +1699269960000,0.9616,0.9616,0.9603,0.9614,2311.0 +1699270020000,0.9617,0.962,0.9614,0.9614,2461.0 +1699270080000,0.9615,0.9628,0.9608,0.9626,20560.0 +1699270140000,0.9629,0.9635,0.9628,0.9632,11652.0 +1699270200000,0.9632,0.9649,0.963,0.9635,38282.0 +1699270260000,0.9635,0.9635,0.9629,0.9635,3037.0 +1699270320000,0.9635,0.9637,0.9626,0.9626,6222.0 +1699270380000,0.9627,0.9635,0.9626,0.9633,4157.0 +1699270440000,0.963,0.9642,0.963,0.9642,6642.0 +1699270500000,0.964,0.9647,0.9632,0.9641,10640.0 +1699270560000,0.9638,0.9642,0.9633,0.9636,2494.0 +1699270620000,0.9636,0.9649,0.9632,0.9638,11481.0 +1699270680000,0.9639,0.9644,0.9639,0.9642,7333.0 +1699270740000,0.9644,0.9644,0.9642,0.9643,2044.0 +1699270800000,0.9644,0.9646,0.9639,0.9642,5438.0 +1699270860000,0.9642,0.9646,0.9638,0.9644,1112.0 +1699270920000,0.964,0.964,0.9634,0.9634,573.0 +1699270980000,0.9636,0.9636,0.9633,0.9635,781.0 +1699271040000,0.9638,0.9651,0.9637,0.9651,13114.0 +1699271100000,0.9651,0.9666,0.965,0.9655,13063.0 +1699271160000,0.9658,0.9658,0.9653,0.9657,3038.0 +1699271220000,0.9657,0.9661,0.9655,0.9655,1368.0 +1699271280000,0.9653,0.9659,0.9644,0.9659,3708.0 +1699271340000,0.9652,0.9667,0.9652,0.9667,1784.0 +1699271400000,0.9669,0.9673,0.9656,0.9662,11743.0 +1699271460000,0.9664,0.9672,0.9658,0.9667,11355.0 +1699271520000,0.9665,0.967,0.9651,0.9662,6775.0 +1699271580000,0.9661,0.9664,0.9652,0.9664,5366.0 +1699271640000,0.9662,0.9662,0.9655,0.9655,3929.0 +1699271700000,0.9657,0.9657,0.965,0.965,1012.0 +1699271760000,0.9647,0.9648,0.9641,0.9642,6864.0 +1699271820000,0.9642,0.9643,0.9633,0.9633,6284.0 +1699271880000,0.9637,0.9641,0.9634,0.9638,1144.0 +1699271940000,0.9637,0.9642,0.9633,0.9642,1651.0 +1699272000000,0.9641,0.9651,0.9639,0.9646,7580.0 +1699272060000,0.965,0.9652,0.9639,0.964,10297.0 +1699272120000,0.9639,0.9639,0.963,0.963,1833.0 +1699272180000,0.9628,0.9628,0.9624,0.9627,5947.0 +1699272240000,0.9625,0.9639,0.9624,0.9628,9205.0 +1699272300000,0.9631,0.9644,0.9629,0.9638,4917.0 +1699272360000,0.9638,0.9638,0.9607,0.962,18446.0 +1699272420000,0.9617,0.9617,0.9602,0.9602,2939.0 +1699272480000,0.9604,0.9608,0.9604,0.9608,2065.0 +1699272540000,0.9608,0.9623,0.9608,0.9622,4134.0 +1699272600000,0.9623,0.9636,0.9611,0.9612,2387.0 +1699272660000,0.9612,0.962,0.96,0.962,5521.0 +1699272720000,0.9616,0.9618,0.9616,0.9618,372.0 +1699272780000,0.9622,0.9628,0.9619,0.9626,1391.0 +1699272840000,0.9619,0.9628,0.9612,0.9628,1590.0 +1699272900000,0.9626,0.9626,0.9609,0.961,2061.0 +1699272960000,0.961,0.9617,0.9595,0.9595,3503.0 +1699273020000,0.9594,0.9604,0.9577,0.9604,13637.0 +1699273080000,0.9607,0.9607,0.9601,0.9601,880.0 +1699273140000,0.96,0.9609,0.96,0.9605,2178.0 +1699273200000,0.9608,0.9619,0.9606,0.9614,1665.0 +1699273260000,0.9612,0.962,0.9612,0.9616,752.0 +1699273320000,0.9615,0.9618,0.9611,0.9618,2219.0 +1699273380000,0.962,0.963,0.962,0.9625,6249.0 +1699273440000,0.9628,0.9637,0.9627,0.9637,3103.0 +1699273500000,0.9636,0.9646,0.963,0.9646,2133.0 +1699273560000,0.9644,0.9652,0.9644,0.965,2041.0 +1699273620000,0.9652,0.9652,0.9648,0.965,415.0 +1699273680000,0.9651,0.9662,0.9649,0.9662,982.0 +1699273740000,0.9656,0.9673,0.9656,0.9673,1391.0 +1699273800000,0.9673,0.9687,0.9655,0.9667,13252.0 +1699273860000,0.9665,0.9673,0.9665,0.9669,4092.0 +1699273920000,0.9667,0.9691,0.9664,0.9687,12045.0 +1699273980000,0.9687,0.9695,0.9685,0.969,17814.0 +1699274040000,0.9688,0.9695,0.9688,0.9692,8806.0 +1699274100000,0.9693,0.9696,0.969,0.9691,9798.0 +1699274160000,0.9692,0.9694,0.9679,0.968,11832.0 +1699274220000,0.9681,0.9683,0.9679,0.9681,10073.0 +1699274280000,0.9681,0.9687,0.9672,0.9674,7319.0 +1699274340000,0.9672,0.9681,0.967,0.9677,4677.0 +1699274400000,0.9679,0.9694,0.9672,0.9672,4215.0 +1699274460000,0.9675,0.9693,0.9675,0.9693,2932.0 +1699274520000,0.9691,0.9699,0.9687,0.9699,2658.0 +1699274580000,0.9693,0.9705,0.9681,0.9684,14025.0 +1699274640000,0.9685,0.9701,0.9685,0.9699,2143.0 +1699274700000,0.9702,0.9706,0.9697,0.97,1406.0 +1699274760000,0.9704,0.971,0.9702,0.9702,7241.0 +1699274820000,0.9697,0.9699,0.9695,0.9699,2384.0 +1699274880000,0.9698,0.9717,0.9694,0.9695,26999.0 +1699274940000,0.9694,0.9706,0.9691,0.97,20938.0 +1699275000000,0.97,0.9708,0.9691,0.9696,11689.0 +1699275060000,0.9698,0.9701,0.9692,0.9693,3142.0 +1699275120000,0.9693,0.9696,0.9691,0.9694,3166.0 +1699275180000,0.9698,0.9698,0.9695,0.9697,620.0 +1699275240000,0.9697,0.9699,0.9697,0.9699,1027.0 +1699275300000,0.9697,0.9697,0.9694,0.9695,399.0 +1699275360000,0.9695,0.9714,0.9695,0.9709,6235.0 +1699275420000,0.971,0.9719,0.971,0.9719,6506.0 +1699275480000,0.972,0.974,0.9714,0.9732,11624.0 +1699275540000,0.9732,0.9751,0.9727,0.9749,16345.0 +1699275600000,0.9749,0.9753,0.9739,0.9743,12825.0 +1699275660000,0.9744,0.9748,0.9732,0.9748,6855.0 +1699275720000,0.9743,0.9746,0.9735,0.9738,2592.0 +1699275780000,0.9739,0.9752,0.9732,0.9734,7297.0 +1699275840000,0.9737,0.9763,0.9737,0.975,17071.0 +1699275900000,0.9749,0.9756,0.9739,0.9741,10434.0 +1699275960000,0.9742,0.9753,0.9741,0.9741,8122.0 +1699276020000,0.974,0.9748,0.9733,0.9734,13517.0 +1699276080000,0.9734,0.9745,0.973,0.9739,27227.0 +1699276140000,0.9743,0.9753,0.974,0.975,12546.0 +1699276200000,0.9749,0.9763,0.9749,0.9758,6272.0 +1699276260000,0.9758,0.9817,0.9758,0.9778,54018.0 +1699276320000,0.978,0.9787,0.9765,0.9768,7247.0 +1699276380000,0.9762,0.9766,0.9749,0.9749,6444.0 +1699276440000,0.9751,0.9751,0.9735,0.9737,9905.0 +1699276500000,0.9737,0.9752,0.9709,0.9716,84545.0 +1699276560000,0.9716,0.9716,0.969,0.9695,23308.0 +1699276620000,0.9693,0.9693,0.9678,0.9686,28408.0 +1699276680000,0.9687,0.97,0.9679,0.9686,12556.0 +1699276740000,0.9686,0.9697,0.9675,0.9675,5534.0 +1699276800000,0.9679,0.9689,0.9671,0.9678,5422.0 +1699276860000,0.9677,0.9689,0.967,0.967,6400.0 +1699276920000,0.967,0.9711,0.9664,0.9706,14070.0 +1699276980000,0.9711,0.9724,0.9701,0.9701,8692.0 +1699277040000,0.9699,0.9706,0.9689,0.9689,6939.0 +1699277100000,0.9688,0.9688,0.9667,0.9683,2918.0 +1699277160000,0.9683,0.969,0.9665,0.9666,7762.0 +1699277220000,0.9666,0.9679,0.966,0.9677,9531.0 +1699277280000,0.9679,0.9688,0.967,0.9686,4218.0 +1699277340000,0.9684,0.9701,0.9682,0.9696,3821.0 +1699277400000,0.9693,0.9712,0.9692,0.9708,4752.0 +1699277460000,0.9712,0.9712,0.9697,0.9708,2007.0 +1699277520000,0.9708,0.9708,0.9702,0.9706,1698.0 +1699277580000,0.9706,0.9711,0.9702,0.9707,6083.0 +1699277640000,0.9705,0.9708,0.9704,0.9705,671.0 +1699277700000,0.9706,0.9708,0.9691,0.9705,3295.0 +1699277760000,0.9705,0.9707,0.9696,0.9704,5862.0 +1699277820000,0.9702,0.9715,0.9701,0.9714,8732.0 +1699277880000,0.9715,0.974,0.971,0.971,4820.0 +1699277940000,0.971,0.971,0.9681,0.9685,2027.0 +1699278000000,0.9688,0.9694,0.9687,0.969,1950.0 +1699278060000,0.9691,0.9692,0.9688,0.9689,5159.0 +1699278120000,0.9688,0.9688,0.9661,0.9662,5096.0 +1699278180000,0.966,0.9662,0.9651,0.9655,9272.0 +1699278240000,0.9653,0.9664,0.9647,0.9648,28762.0 +1699278300000,0.9651,0.9658,0.9623,0.9658,16100.0 +1699278360000,0.9663,0.9666,0.9653,0.9655,1708.0 +1699278420000,0.9655,0.9655,0.9632,0.9633,1394.0 +1699278480000,0.9635,0.9649,0.9619,0.9649,7930.0 +1699278540000,0.9649,0.9658,0.9649,0.9652,1695.0 +1699278600000,0.9653,0.9657,0.9645,0.965,1457.0 +1699278660000,0.9653,0.9662,0.9644,0.9656,2773.0 +1699278720000,0.9653,0.9667,0.9647,0.9655,5604.0 +1699278780000,0.9657,0.9667,0.9657,0.9667,7930.0 +1699278840000,0.9666,0.967,0.9664,0.9666,797.0 +1699278900000,0.9669,0.9671,0.9656,0.9671,1876.0 +1699278960000,0.9673,0.9676,0.9663,0.9663,2107.0 +1699279020000,0.9664,0.9668,0.966,0.966,548.0 +1699279080000,0.9665,0.9671,0.9665,0.967,704.0 +1699279140000,0.9669,0.9672,0.9666,0.9672,930.0 +1699279200000,0.967,0.9676,0.9667,0.9667,2892.0 +1699279260000,0.967,0.969,0.967,0.9689,3865.0 +1699279320000,0.9686,0.9704,0.9686,0.9692,6664.0 +1699279380000,0.9694,0.971,0.9689,0.9706,1973.0 +1699279440000,0.9706,0.9719,0.9702,0.9709,2321.0 +1699279500000,0.9709,0.9712,0.9695,0.971,12376.0 +1699279560000,0.971,0.9719,0.9702,0.9704,5796.0 +1699279620000,0.9705,0.9718,0.9699,0.9712,5708.0 +1699279680000,0.9712,0.9713,0.97,0.9704,4129.0 +1699279740000,0.9703,0.9703,0.9687,0.9702,5591.0 +1699279800000,0.9701,0.9701,0.9685,0.9692,5348.0 +1699279860000,0.9693,0.9707,0.9692,0.9703,5435.0 +1699279920000,0.9701,0.9711,0.9701,0.9708,3000.0 +1699279980000,0.9708,0.9708,0.9695,0.9708,5576.0 +1699280040000,0.9699,0.9721,0.9692,0.9715,4920.0 +1699280100000,0.972,0.972,0.9713,0.9717,460.0 +1699280160000,0.9717,0.9724,0.9711,0.9711,1979.0 +1699280220000,0.9714,0.9732,0.9714,0.9732,5026.0 +1699280280000,0.9723,0.9729,0.9723,0.9729,478.0 +1699280340000,0.973,0.973,0.9726,0.9726,446.0 +1699280400000,0.9726,0.9727,0.971,0.971,784.0 +1699280460000,0.9707,0.9721,0.9707,0.9721,12809.0 +1699280520000,0.9718,0.9722,0.9718,0.9722,374.0 +1699280580000,0.9723,0.973,0.9722,0.9722,831.0 +1699280640000,0.9724,0.9726,0.9717,0.9719,1065.0 +1699280700000,0.9722,0.9732,0.9714,0.973,2982.0 +1699280760000,0.9732,0.9755,0.9732,0.9742,6642.0 +1699280820000,0.9744,0.9748,0.9739,0.9748,5983.0 +1699280880000,0.9742,0.9753,0.9741,0.9747,6662.0 +1699280940000,0.9749,0.9749,0.9742,0.9749,725.0 +1699281000000,0.9749,0.9762,0.9749,0.9751,1364.0 +1699281060000,0.9758,0.977,0.9754,0.9757,2078.0 +1699281120000,0.9751,0.9754,0.974,0.9742,5233.0 +1699281180000,0.974,0.9741,0.9726,0.9729,2505.0 +1699281240000,0.9732,0.9743,0.9731,0.9742,2330.0 +1699281300000,0.9744,0.9761,0.9744,0.975,1026.0 +1699281360000,0.975,0.975,0.9734,0.9744,2817.0 +1699281420000,0.9743,0.9755,0.9743,0.9755,4017.0 +1699281480000,0.9755,0.9766,0.9751,0.9766,3291.0 +1699281540000,0.9766,0.978,0.9766,0.9772,7934.0 +1699281600000,0.9771,0.9778,0.9766,0.9768,3265.0 +1699281660000,0.9769,0.9779,0.9768,0.9768,5720.0 +1699281720000,0.9771,0.9772,0.9763,0.9763,7906.0 +1699281780000,0.9763,0.9763,0.9754,0.9757,1977.0 +1699281840000,0.9756,0.9764,0.9751,0.9763,3744.0 +1699281900000,0.9763,0.9763,0.9752,0.9754,1532.0 +1699281960000,0.9754,0.9775,0.975,0.9775,2982.0 +1699282020000,0.9781,0.9782,0.9763,0.9763,2360.0 +1699282080000,0.976,0.9765,0.9758,0.9758,1330.0 +1699282140000,0.976,0.9799,0.9756,0.9783,18666.0 +1699282200000,0.9786,0.9809,0.9784,0.9805,17294.0 +1699282260000,0.9808,0.9823,0.9804,0.9821,26491.0 +1699282320000,0.9822,0.9834,0.9813,0.9824,23255.0 +1699282380000,0.9826,0.9834,0.9822,0.9833,8292.0 +1699282440000,0.9834,0.9834,0.9827,0.9832,11571.0 +1699282500000,0.9831,0.9835,0.9823,0.9833,16259.0 +1699282560000,0.9833,0.9844,0.9831,0.9838,23673.0 +1699282620000,0.984,0.9844,0.9819,0.982,11233.0 +1699282680000,0.9814,0.9839,0.9812,0.983,11053.0 +1699282740000,0.9827,0.9842,0.9821,0.9841,11564.0 +1699282800000,0.9844,0.9845,0.9825,0.9832,11508.0 +1699282860000,0.9826,0.9848,0.982,0.9845,13647.0 +1699282920000,0.9837,0.9848,0.9818,0.9818,11650.0 +1699282980000,0.9817,0.983,0.9811,0.9824,4557.0 +1699283040000,0.9823,0.9824,0.9801,0.9814,17447.0 +1699283100000,0.9814,0.9823,0.9804,0.9823,5655.0 +1699283160000,0.9824,0.9842,0.9812,0.9815,29478.0 +1699283220000,0.9813,0.9813,0.9789,0.98,21672.0 +1699283280000,0.98,0.9812,0.9795,0.9801,13932.0 +1699283340000,0.9801,0.9835,0.9801,0.9835,8207.0 +1699283400000,0.9836,0.9836,0.981,0.9817,5557.0 +1699283460000,0.9815,0.9858,0.9815,0.9847,29357.0 +1699283520000,0.9848,0.9877,0.9848,0.9852,53409.0 +1699283580000,0.9857,0.9858,0.9851,0.9858,4090.0 +1699283640000,0.986,0.9879,0.9855,0.9858,28080.0 +1699283700000,0.986,0.9867,0.9858,0.9864,4672.0 +1699283760000,0.9863,0.9865,0.9851,0.9854,5673.0 +1699283820000,0.9856,0.9859,0.985,0.985,3987.0 +1699283880000,0.9851,0.9851,0.984,0.9841,9322.0 +1699283940000,0.9841,0.9843,0.9835,0.9838,7702.0 +1699284000000,0.984,0.9855,0.9838,0.9855,7583.0 +1699284060000,0.9852,0.9862,0.9851,0.9862,3154.0 +1699284120000,0.9861,0.9866,0.9855,0.9855,2952.0 +1699284180000,0.9856,0.9865,0.9854,0.9859,7176.0 +1699284240000,0.9861,0.9867,0.9859,0.9861,936.0 +1699284300000,0.9863,0.9868,0.9853,0.9853,4430.0 +1699284360000,0.985,0.985,0.9837,0.985,7908.0 +1699284420000,0.9846,0.985,0.9846,0.9848,2100.0 +1699284480000,0.9847,0.9858,0.9847,0.9858,1791.0 +1699284540000,0.9859,0.9867,0.9849,0.9856,8230.0 +1699284600000,0.9859,0.9863,0.9851,0.9851,6720.0 +1699284660000,0.9847,0.9848,0.9834,0.9834,3597.0 +1699284720000,0.9827,0.9836,0.982,0.982,6634.0 +1699284780000,0.9821,0.9821,0.9812,0.9814,3869.0 +1699284840000,0.9807,0.983,0.9805,0.983,7036.0 +1699284900000,0.9827,0.9837,0.9816,0.9837,5517.0 +1699284960000,0.9839,0.9841,0.9829,0.983,3175.0 +1699285020000,0.9828,0.9829,0.9826,0.9829,4951.0 +1699285080000,0.983,0.9833,0.9813,0.9813,1551.0 +1699285140000,0.9808,0.9821,0.9808,0.9819,2421.0 +1699285200000,0.9819,0.9833,0.9819,0.983,4864.0 +1699285260000,0.983,0.984,0.983,0.9836,1942.0 +1699285320000,0.9837,0.9837,0.9828,0.9828,6135.0 +1699285380000,0.983,0.983,0.9819,0.9823,843.0 +1699285440000,0.982,0.9827,0.9812,0.9826,4860.0 +1699285500000,0.9826,0.9829,0.9821,0.9827,37912.0 +1699285560000,0.9826,0.9838,0.9825,0.9829,9901.0 +1699285620000,0.9826,0.9831,0.9825,0.9828,4565.0 +1699285680000,0.9829,0.9829,0.9825,0.9826,16600.0 +1699285740000,0.9826,0.9826,0.9805,0.9806,16918.0 +1699285800000,0.9807,0.9815,0.9803,0.9806,15828.0 +1699285860000,0.981,0.9818,0.9803,0.9818,4822.0 +1699285920000,0.9818,0.982,0.9807,0.981,10061.0 +1699285980000,0.9807,0.9819,0.9803,0.9819,1638.0 +1699286040000,0.9817,0.9819,0.9809,0.9815,4671.0 +1699286100000,0.9818,0.9818,0.9815,0.9815,1015.0 +1699286160000,0.9817,0.9818,0.9813,0.9818,1630.0 +1699286220000,0.9815,0.9815,0.9812,0.9814,185.0 +1699286280000,0.9814,0.982,0.9813,0.982,986.0 +1699286340000,0.9817,0.9824,0.9803,0.9824,5611.0 +1699286400000,0.9815,0.9819,0.9808,0.9819,1907.0 +1699286460000,0.9818,0.9838,0.9815,0.9833,4605.0 +1699286520000,0.9834,0.9836,0.9817,0.9818,3839.0 +1699286580000,0.9817,0.9817,0.9808,0.9817,4505.0 +1699286640000,0.9817,0.9818,0.9811,0.9816,12479.0 +1699286700000,0.9818,0.9826,0.9804,0.9804,8956.0 +1699286760000,0.9802,0.9807,0.98,0.98,9410.0 +1699286820000,0.9802,0.981,0.98,0.98,1324.0 +1699286880000,0.98,0.98,0.9785,0.979,12287.0 +1699286940000,0.9791,0.9792,0.9787,0.9792,4629.0 +1699287000000,0.979,0.979,0.976,0.9768,9555.0 +1699287060000,0.9766,0.9773,0.9758,0.9765,14170.0 +1699287120000,0.9767,0.9767,0.9747,0.9749,9762.0 +1699287180000,0.9744,0.9752,0.9738,0.975,7507.0 +1699287240000,0.9751,0.9764,0.9751,0.9759,2777.0 +1699287300000,0.976,0.9761,0.974,0.974,721.0 +1699287360000,0.9738,0.9742,0.9712,0.9742,11582.0 +1699287420000,0.9739,0.974,0.9725,0.9728,5772.0 +1699287480000,0.9728,0.9744,0.9727,0.9737,5220.0 +1699287540000,0.9738,0.9748,0.9738,0.9747,1239.0 +1699287600000,0.9748,0.9759,0.9726,0.9734,13184.0 +1699287660000,0.9737,0.9742,0.9721,0.9731,11559.0 +1699287720000,0.973,0.9746,0.972,0.9743,1971.0 +1699287780000,0.9743,0.9747,0.9732,0.9734,1870.0 +1699287840000,0.9733,0.9739,0.9727,0.9738,1891.0 +1699287900000,0.9738,0.9738,0.9709,0.9731,5116.0 +1699287960000,0.9728,0.974,0.9728,0.9735,808.0 +1699288020000,0.9733,0.9737,0.9722,0.9733,5535.0 +1699288080000,0.9732,0.9738,0.9727,0.9735,1906.0 +1699288140000,0.9739,0.9746,0.9737,0.9738,1751.0 +1699288200000,0.9738,0.975,0.973,0.9749,2341.0 +1699288260000,0.975,0.977,0.975,0.977,1503.0 +1699288320000,0.9767,0.977,0.9759,0.976,2876.0 +1699288380000,0.976,0.9762,0.9752,0.9761,1385.0 +1699288440000,0.9763,0.9768,0.9756,0.976,1475.0 +1699288500000,0.9757,0.9785,0.9757,0.9785,2237.0 +1699288560000,0.978,0.978,0.977,0.9779,1621.0 +1699288620000,0.9777,0.9782,0.9775,0.9778,1376.0 +1699288680000,0.9781,0.9794,0.978,0.979,1406.0 +1699288740000,0.9793,0.9804,0.9793,0.9801,1774.0 +1699288800000,0.98,0.9804,0.9796,0.98,1586.0 +1699288860000,0.98,0.9804,0.98,0.98,1365.0 +1699288920000,0.9802,0.9819,0.9796,0.9796,8572.0 +1699288980000,0.9798,0.9799,0.9792,0.9794,4160.0 +1699289040000,0.9794,0.98,0.9794,0.9794,9293.0 +1699289100000,0.9793,0.9794,0.9788,0.9792,3508.0 +1699289160000,0.9791,0.9791,0.9768,0.9768,4384.0 +1699289220000,0.9767,0.9769,0.9762,0.9766,2944.0 +1699289280000,0.9768,0.9771,0.9757,0.9757,2536.0 +1699289340000,0.9757,0.9757,0.975,0.9751,3661.0 +1699289400000,0.9753,0.9753,0.9735,0.9739,6249.0 +1699289460000,0.9738,0.9747,0.9738,0.9745,260.0 +1699289520000,0.9746,0.9754,0.9732,0.9732,8518.0 +1699289580000,0.9741,0.9753,0.9741,0.9753,2746.0 +1699289640000,0.9756,0.9758,0.9754,0.9757,1801.0 +1699289700000,0.9754,0.976,0.9748,0.976,1401.0 +1699289760000,0.9765,0.9776,0.9765,0.9772,4169.0 +1699289820000,0.9771,0.9777,0.9757,0.9767,12402.0 +1699289880000,0.9767,0.9775,0.9767,0.9772,3288.0 +1699289940000,0.9771,0.9777,0.9765,0.9777,2466.0 +1699290000000,0.9776,0.9788,0.976,0.9779,14598.0 +1699290060000,0.9778,0.9784,0.9775,0.9777,2758.0 +1699290120000,0.9777,0.9777,0.9758,0.9758,2051.0 +1699290180000,0.9759,0.9766,0.9758,0.9764,1109.0 +1699290240000,0.9764,0.9764,0.9741,0.9741,11660.0 +1699290300000,0.9739,0.9773,0.9733,0.9773,13558.0 +1699290360000,0.9772,0.9777,0.976,0.9777,12605.0 +1699290420000,0.9775,0.9785,0.9766,0.9783,7157.0 +1699290480000,0.9784,0.9785,0.9778,0.9779,9970.0 +1699290540000,0.9781,0.9784,0.9781,0.9783,1945.0 +1699290600000,0.979,0.9796,0.978,0.9787,5817.0 +1699290660000,0.9788,0.9804,0.9784,0.9796,1968.0 +1699290720000,0.9799,0.9809,0.9799,0.9806,5655.0 +1699290780000,0.9807,0.9813,0.9807,0.9812,2165.0 +1699290840000,0.9813,0.9813,0.9802,0.9806,6700.0 +1699290900000,0.9803,0.9803,0.9788,0.9798,7915.0 +1699290960000,0.9799,0.9799,0.9798,0.9798,404.0 +1699291020000,0.9798,0.9817,0.9798,0.9816,1249.0 +1699291080000,0.9817,0.9827,0.9817,0.9824,3754.0 +1699291140000,0.9825,0.9828,0.9817,0.9817,3198.0 +1699291200000,0.9817,0.9817,0.9797,0.9809,3118.0 +1699291260000,0.9809,0.9809,0.9802,0.9803,424.0 +1699291320000,0.9802,0.9802,0.9797,0.9797,1036.0 +1699291380000,0.9795,0.98,0.9795,0.98,1238.0 +1699291440000,0.9798,0.9798,0.978,0.9785,3414.0 +1699291500000,0.9779,0.9782,0.9767,0.9767,1743.0 +1699291560000,0.9763,0.9763,0.9759,0.976,3781.0 +1699291620000,0.9758,0.9758,0.975,0.9751,1297.0 +1699291680000,0.975,0.9772,0.975,0.9762,22040.0 +1699291740000,0.9765,0.9771,0.9758,0.9762,1096.0 +1699291800000,0.9761,0.9774,0.976,0.9774,1168.0 +1699291860000,0.9783,0.981,0.9783,0.9797,2182.0 +1699291920000,0.9797,0.9797,0.9781,0.9786,852.0 +1699291980000,0.9787,0.9787,0.9768,0.9773,2613.0 +1699292040000,0.9771,0.9777,0.9766,0.9777,1963.0 +1699292100000,0.977,0.9781,0.9768,0.9775,1155.0 +1699292160000,0.977,0.977,0.9756,0.9756,2674.0 +1699292220000,0.9756,0.9766,0.9753,0.9755,4883.0 +1699292280000,0.9755,0.9755,0.9741,0.9742,2878.0 +1699292340000,0.9744,0.9768,0.9744,0.9764,5966.0 +1699292400000,0.9765,0.9768,0.9743,0.9743,3169.0 +1699292460000,0.9743,0.9755,0.9743,0.9749,4713.0 +1699292520000,0.9748,0.9754,0.9747,0.9748,2238.0 +1699292580000,0.9752,0.9772,0.9752,0.9772,3225.0 +1699292640000,0.9767,0.9773,0.9763,0.9768,2099.0 +1699292700000,0.9767,0.9767,0.9749,0.9749,1932.0 +1699292760000,0.9754,0.9757,0.9747,0.9756,2070.0 +1699292820000,0.9755,0.9784,0.9755,0.9784,1438.0 +1699292880000,0.9785,0.9785,0.978,0.9784,2945.0 +1699292940000,0.9786,0.9797,0.9786,0.9797,3816.0 +1699293000000,0.9791,0.9792,0.9773,0.9792,7151.0 +1699293060000,0.9792,0.9798,0.9791,0.9798,566.0 +1699293120000,0.9797,0.9808,0.9797,0.9804,2968.0 +1699293180000,0.9803,0.9807,0.98,0.9807,614.0 +1699293240000,0.9805,0.981,0.9803,0.9807,2550.0 +1699293300000,0.9807,0.981,0.9798,0.981,1161.0 +1699293360000,0.981,0.9817,0.9806,0.9809,1875.0 +1699293420000,0.9808,0.9812,0.9807,0.9807,453.0 +1699293480000,0.9807,0.9813,0.9807,0.9811,990.0 +1699293540000,0.981,0.9814,0.981,0.9813,185.0 +1699293600000,0.9815,0.9825,0.9815,0.982,6557.0 +1699293660000,0.9822,0.9839,0.9822,0.9831,4306.0 +1699293720000,0.9832,0.9832,0.9801,0.9805,6438.0 +1699293780000,0.9803,0.9827,0.9803,0.9822,1992.0 +1699293840000,0.9821,0.9821,0.9808,0.9808,5026.0 +1699293900000,0.9807,0.9807,0.9789,0.9794,17236.0 +1699293960000,0.9794,0.9794,0.9784,0.9787,10747.0 +1699294020000,0.9787,0.9796,0.9787,0.9793,2216.0 +1699294080000,0.9794,0.9794,0.9764,0.9768,16279.0 +1699294140000,0.9771,0.978,0.977,0.9771,4618.0 +1699294200000,0.9772,0.9774,0.9765,0.9765,2300.0 +1699294260000,0.9765,0.9765,0.975,0.975,12446.0 +1699294320000,0.9748,0.9748,0.973,0.9733,26846.0 +1699294380000,0.9735,0.9737,0.9727,0.9733,3066.0 +1699294440000,0.9733,0.9733,0.9728,0.9732,3038.0 +1699294500000,0.9732,0.9732,0.9718,0.9718,3096.0 +1699294560000,0.9717,0.9727,0.9708,0.9723,8011.0 +1699294620000,0.9722,0.9725,0.9713,0.9717,2047.0 +1699294680000,0.9715,0.9715,0.9706,0.9708,5042.0 +1699294740000,0.9709,0.9713,0.9689,0.9697,30447.0 +1699294800000,0.9696,0.9708,0.9673,0.9697,35607.0 +1699294860000,0.9698,0.9712,0.9698,0.9705,1794.0 +1699294920000,0.9704,0.9719,0.97,0.9717,5564.0 +1699294980000,0.9716,0.9728,0.9716,0.9728,1165.0 +1699295040000,0.9726,0.9733,0.972,0.9721,3713.0 +1699295100000,0.9725,0.9727,0.9707,0.9712,3957.0 +1699295160000,0.971,0.9713,0.9698,0.9699,4280.0 +1699295220000,0.97,0.9705,0.9695,0.97,1950.0 +1699295280000,0.97,0.97,0.969,0.9697,2743.0 +1699295340000,0.9696,0.9699,0.9691,0.9694,734.0 +1699295400000,0.9693,0.9701,0.9689,0.9697,2846.0 +1699295460000,0.9698,0.9714,0.9698,0.9712,6661.0 +1699295520000,0.9712,0.9712,0.9706,0.971,1571.0 +1699295580000,0.9707,0.9725,0.9706,0.9722,5801.0 +1699295640000,0.9724,0.9725,0.972,0.972,1638.0 +1699295700000,0.9721,0.9725,0.9718,0.9724,2367.0 +1699295760000,0.9722,0.9726,0.9694,0.9711,17906.0 +1699295820000,0.9711,0.9718,0.9707,0.9715,1976.0 +1699295880000,0.9716,0.9723,0.9716,0.9723,980.0 +1699295940000,0.9723,0.9731,0.9723,0.9727,2364.0 +1699296000000,0.9728,0.9728,0.9715,0.972,2916.0 +1699296060000,0.9718,0.9729,0.9715,0.9729,924.0 +1699296120000,0.9728,0.9739,0.9728,0.9738,962.0 +1699296180000,0.9736,0.9758,0.9735,0.9753,29910.0 +1699296240000,0.9757,0.9767,0.9757,0.9761,2936.0 +1699296300000,0.9762,0.9794,0.9762,0.9776,31922.0 +1699296360000,0.9775,0.9783,0.9772,0.978,15976.0 +1699296420000,0.9782,0.98,0.9782,0.9795,3749.0 +1699296480000,0.9797,0.9808,0.9785,0.9789,5170.0 +1699296540000,0.979,0.9791,0.9787,0.9791,874.0 +1699296600000,0.979,0.9802,0.979,0.979,2242.0 +1699296660000,0.9792,0.9797,0.9792,0.9793,2625.0 +1699296720000,0.9792,0.9803,0.9792,0.98,2422.0 +1699296780000,0.98,0.981,0.9795,0.9796,3471.0 +1699296840000,0.9799,0.9804,0.9782,0.9786,9195.0 +1699296900000,0.9784,0.9784,0.9783,0.9784,315.0 +1699296960000,0.9781,0.9781,0.9772,0.9776,11611.0 +1699297020000,0.9773,0.9774,0.9773,0.9774,23.0 +1699297080000,0.9771,0.9771,0.9764,0.9768,3368.0 +1699297140000,0.9767,0.9767,0.9762,0.9764,1597.0 +1699297200000,0.9764,0.9771,0.9756,0.9756,7835.0 +1699297260000,0.9756,0.9756,0.9738,0.9744,7139.0 +1699297320000,0.9745,0.9752,0.9744,0.9748,660.0 +1699297380000,0.975,0.9751,0.9746,0.9749,418.0 +1699297440000,0.9749,0.9766,0.9749,0.9764,3211.0 +1699297500000,0.976,0.976,0.9737,0.9741,2041.0 +1699297560000,0.9741,0.9752,0.974,0.9752,2101.0 +1699297620000,0.9748,0.9748,0.9743,0.9743,232.0 +1699297680000,0.9742,0.9759,0.9742,0.9758,3793.0 +1699297740000,0.975,0.975,0.9736,0.9738,2711.0 +1699297800000,0.974,0.974,0.9731,0.9738,6822.0 +1699297860000,0.9735,0.9739,0.9735,0.9739,1058.0 +1699297920000,0.9738,0.9745,0.9738,0.9741,3108.0 +1699297980000,0.9741,0.9741,0.9736,0.9736,707.0 +1699298040000,0.9741,0.9749,0.9741,0.9749,2172.0 +1699298100000,0.975,0.9759,0.975,0.9752,3335.0 +1699298160000,0.9752,0.9762,0.9752,0.976,1831.0 +1699298220000,0.9762,0.9767,0.9761,0.9763,2269.0 +1699298280000,0.9762,0.9775,0.9762,0.977,2563.0 +1699298340000,0.9771,0.9777,0.9771,0.9773,3206.0 +1699298400000,0.9773,0.9777,0.9769,0.9769,1710.0 +1699298460000,0.9766,0.9768,0.9763,0.9767,3498.0 +1699298520000,0.9767,0.9767,0.9755,0.976,11117.0 +1699298580000,0.9762,0.9763,0.9751,0.9754,5364.0 +1699298640000,0.9758,0.9763,0.9753,0.9754,2954.0 +1699298700000,0.9754,0.9758,0.9753,0.9758,2459.0 +1699298760000,0.9758,0.9762,0.9755,0.9755,2585.0 +1699298820000,0.9757,0.9758,0.9757,0.9758,211.0 +1699298880000,0.9757,0.9758,0.9755,0.9758,331.0 +1699298940000,0.9758,0.976,0.9758,0.976,522.0 +1699299000000,0.9758,0.9763,0.975,0.9751,8587.0 +1699299060000,0.9751,0.9768,0.9751,0.9766,2023.0 +1699299120000,0.9765,0.9773,0.9765,0.977,2485.0 +1699299180000,0.9769,0.9775,0.9769,0.9773,5368.0 +1699299240000,0.9772,0.9787,0.9772,0.9783,4256.0 +1699299300000,0.9783,0.9783,0.9773,0.9782,2181.0 +1699299360000,0.9782,0.9784,0.9776,0.9779,1530.0 +1699299420000,0.9777,0.978,0.9777,0.978,1019.0 +1699299480000,0.978,0.978,0.9773,0.9773,609.0 +1699299540000,0.9773,0.9773,0.976,0.9765,14881.0 +1699299600000,0.9769,0.977,0.9763,0.9767,3942.0 +1699299660000,0.9766,0.9781,0.9766,0.9776,1960.0 +1699299720000,0.9777,0.9782,0.9777,0.9781,357.0 +1699299780000,0.9781,0.9783,0.9779,0.9782,292.0 +1699299840000,0.9781,0.98,0.9781,0.9797,30161.0 +1699299900000,0.9793,0.9794,0.9789,0.9794,430.0 +1699299960000,0.979,0.9801,0.9789,0.9793,12876.0 +1699300020000,0.9792,0.9801,0.979,0.979,2189.0 +1699300080000,0.9792,0.9793,0.9786,0.9791,2345.0 +1699300140000,0.9792,0.9799,0.9788,0.9799,1227.0 +1699300200000,0.9793,0.9794,0.979,0.9794,226.0 +1699300260000,0.9795,0.9803,0.9795,0.9801,1861.0 +1699300320000,0.9801,0.9813,0.9799,0.9806,7791.0 +1699300380000,0.9808,0.9814,0.98,0.9804,2772.0 +1699300440000,0.9805,0.9814,0.9805,0.9806,1465.0 +1699300500000,0.9806,0.9813,0.9802,0.9802,1038.0 +1699300560000,0.9802,0.9802,0.9793,0.9795,1979.0 +1699300620000,0.9796,0.9799,0.9796,0.9799,225.0 +1699300680000,0.98,0.9823,0.9796,0.9814,14143.0 +1699300740000,0.9815,0.9816,0.9809,0.9816,1251.0 +1699300800000,0.9818,0.9838,0.9817,0.9825,7135.0 +1699300860000,0.9825,0.9825,0.9807,0.9822,4563.0 +1699300920000,0.9819,0.982,0.9807,0.9814,2276.0 +1699300980000,0.9815,0.9823,0.9815,0.9822,1805.0 +1699301040000,0.9821,0.9827,0.982,0.9821,3507.0 +1699301100000,0.9821,0.9821,0.9779,0.9779,10136.0 +1699301160000,0.9785,0.9795,0.9785,0.9792,5688.0 +1699301220000,0.9791,0.9792,0.9776,0.9783,5154.0 +1699301280000,0.9783,0.9783,0.9776,0.9776,691.0 +1699301340000,0.978,0.9782,0.9765,0.9773,5393.0 +1699301400000,0.977,0.9771,0.9764,0.9771,6156.0 +1699301460000,0.977,0.9772,0.9768,0.9772,969.0 +1699301520000,0.9772,0.9781,0.9771,0.978,1621.0 +1699301580000,0.9782,0.9787,0.9782,0.9786,3533.0 +1699301640000,0.9784,0.9784,0.9767,0.9771,3014.0 +1699301700000,0.9764,0.9772,0.9757,0.9764,2055.0 +1699301760000,0.9765,0.9784,0.9765,0.9784,1450.0 +1699301820000,0.9783,0.9786,0.978,0.9782,3280.0 +1699301880000,0.9781,0.9785,0.9776,0.9785,1572.0 +1699301940000,0.9784,0.9795,0.9783,0.9795,1878.0 +1699302000000,0.9795,0.98,0.9792,0.98,3646.0 +1699302060000,0.9801,0.9804,0.98,0.98,1676.0 +1699302120000,0.9799,0.9809,0.9799,0.9807,9130.0 +1699302180000,0.9809,0.9809,0.9801,0.9806,1530.0 +1699302240000,0.9808,0.9814,0.9806,0.9812,1832.0 +1699302300000,0.9814,0.9828,0.9807,0.9828,7536.0 +1699302360000,0.9827,0.9831,0.9815,0.9824,20507.0 +1699302420000,0.982,0.9841,0.982,0.9832,28913.0 +1699302480000,0.9829,0.9829,0.982,0.9825,2932.0 +1699302540000,0.9824,0.9824,0.9805,0.9811,10442.0 +1699302600000,0.981,0.9826,0.9806,0.9826,8716.0 +1699302660000,0.9827,0.9844,0.9825,0.9834,18448.0 +1699302720000,0.9834,0.9838,0.9824,0.9826,13786.0 +1699302780000,0.9832,0.9836,0.9829,0.9836,11072.0 +1699302840000,0.9836,0.9838,0.9827,0.9827,8302.0 +1699302900000,0.9829,0.983,0.9828,0.9828,2101.0 +1699302960000,0.9828,0.983,0.9822,0.9827,4184.0 +1699303020000,0.9829,0.9843,0.9829,0.9833,7467.0 +1699303080000,0.9834,0.9835,0.9833,0.9833,613.0 +1699303140000,0.9835,0.9837,0.9828,0.9828,1768.0 +1699303200000,0.9825,0.9826,0.9824,0.9826,1968.0 +1699303260000,0.9829,0.983,0.9826,0.9826,967.0 +1699303320000,0.9824,0.9825,0.9816,0.9825,3117.0 +1699303380000,0.9828,0.9835,0.9827,0.9832,2225.0 +1699303440000,0.9835,0.9843,0.9831,0.9843,1986.0 +1699303500000,0.984,0.984,0.9834,0.9839,2982.0 +1699303560000,0.9838,0.9847,0.9838,0.9844,3741.0 +1699303620000,0.9844,0.9857,0.9844,0.9854,7186.0 +1699303680000,0.9854,0.9855,0.9852,0.9855,1575.0 +1699303740000,0.9856,0.9859,0.9856,0.9859,1474.0 +1699303800000,0.9859,0.9871,0.9859,0.9866,17474.0 +1699303860000,0.9868,0.987,0.9858,0.9861,6780.0 +1699303920000,0.9861,0.9861,0.9852,0.9859,11119.0 +1699303980000,0.9857,0.9861,0.9857,0.9861,2812.0 +1699304040000,0.986,0.9864,0.986,0.9864,1887.0 +1699304100000,0.9866,0.9871,0.9852,0.9852,6870.0 +1699304160000,0.9853,0.9853,0.984,0.985,9329.0 +1699304220000,0.9849,0.9852,0.9845,0.9846,3640.0 +1699304280000,0.9847,0.9856,0.9844,0.9852,7811.0 +1699304340000,0.9852,0.9858,0.9847,0.9855,6489.0 +1699304400000,0.9858,0.9865,0.9842,0.9846,11859.0 +1699304460000,0.9847,0.9854,0.984,0.984,6865.0 +1699304520000,0.9841,0.9842,0.983,0.9832,6117.0 +1699304580000,0.9831,0.9845,0.9826,0.9838,8567.0 +1699304640000,0.9837,0.9838,0.982,0.9822,8061.0 +1699304700000,0.982,0.982,0.9803,0.9807,21007.0 +1699304760000,0.9807,0.9819,0.9804,0.9806,7221.0 +1699304820000,0.9804,0.9804,0.9793,0.9804,13178.0 +1699304880000,0.9802,0.9805,0.9794,0.9795,7710.0 +1699304940000,0.9794,0.9794,0.9773,0.9778,13636.0 +1699305000000,0.9778,0.9782,0.9768,0.9782,11044.0 +1699305060000,0.9779,0.9802,0.9779,0.9784,4142.0 +1699305120000,0.9785,0.9797,0.9785,0.9794,4038.0 +1699305180000,0.9794,0.9807,0.9794,0.9807,5380.0 +1699305240000,0.9809,0.9812,0.9808,0.9808,2953.0 +1699305300000,0.981,0.9819,0.9788,0.9789,7082.0 +1699305360000,0.9787,0.9804,0.9786,0.9801,7214.0 +1699305420000,0.9801,0.9801,0.9787,0.9794,4019.0 +1699305480000,0.9794,0.9796,0.9789,0.9793,4140.0 +1699305540000,0.9794,0.9794,0.9784,0.979,7193.0 +1699305600000,0.9789,0.9789,0.9755,0.9756,14629.0 +1699305660000,0.9756,0.9764,0.975,0.9759,15536.0 +1699305720000,0.9761,0.9778,0.9761,0.9769,5808.0 +1699305780000,0.9771,0.9781,0.9771,0.9776,6968.0 +1699305840000,0.9778,0.9799,0.9778,0.9792,4319.0 +1699305900000,0.9791,0.9798,0.9791,0.9795,2060.0 +1699305960000,0.9794,0.9801,0.9793,0.9799,1468.0 +1699306020000,0.9799,0.981,0.9798,0.981,4933.0 +1699306080000,0.9809,0.9813,0.9807,0.9809,1152.0 +1699306140000,0.981,0.9816,0.9806,0.9814,820.0 +1699306200000,0.9813,0.9816,0.9811,0.9811,2394.0 +1699306260000,0.981,0.9817,0.9809,0.9815,1789.0 +1699306320000,0.9815,0.9822,0.9815,0.9815,2899.0 +1699306380000,0.9819,0.9827,0.9815,0.9822,4833.0 +1699306440000,0.9823,0.9835,0.9823,0.9835,2152.0 +1699306500000,0.9832,0.984,0.9831,0.9837,1086.0 +1699306560000,0.9837,0.9849,0.9837,0.9848,1274.0 +1699306620000,0.9845,0.9858,0.9843,0.9851,6055.0 +1699306680000,0.9852,0.9852,0.984,0.984,1824.0 +1699306740000,0.984,0.9846,0.9838,0.9842,1714.0 +1699306800000,0.9841,0.9847,0.9841,0.9843,6962.0 +1699306860000,0.9843,0.9845,0.984,0.984,1398.0 +1699306920000,0.9841,0.9841,0.982,0.9824,5164.0 +1699306980000,0.9823,0.9835,0.9823,0.9835,2314.0 +1699307040000,0.9835,0.9841,0.9825,0.9826,2193.0 +1699307100000,0.9825,0.9825,0.9812,0.9812,1599.0 +1699307160000,0.9814,0.9825,0.9814,0.9825,1902.0 +1699307220000,0.9819,0.9825,0.9818,0.9824,952.0 +1699307280000,0.9822,0.9834,0.9821,0.9831,2007.0 +1699307340000,0.9832,0.9851,0.983,0.9845,14250.0 +1699307400000,0.9844,0.9851,0.9833,0.9833,5585.0 +1699307460000,0.9833,0.9835,0.983,0.9834,1685.0 +1699307520000,0.9831,0.9837,0.9831,0.9836,2760.0 +1699307580000,0.9837,0.9842,0.9837,0.9837,1179.0 +1699307640000,0.9841,0.9844,0.984,0.9844,866.0 +1699307700000,0.9842,0.9843,0.9837,0.9838,1158.0 +1699307760000,0.9838,0.9839,0.9838,0.9839,323.0 +1699307820000,0.9839,0.9842,0.9838,0.984,779.0 +1699307880000,0.984,0.9841,0.9838,0.9838,395.0 +1699307940000,0.9838,0.9846,0.9836,0.9846,1777.0 +1699308000000,0.9845,0.9858,0.9845,0.9855,4751.0 +1699308060000,0.9852,0.9863,0.9851,0.9859,2668.0 +1699308120000,0.9859,0.9862,0.9849,0.9851,932.0 +1699308180000,0.9851,0.9861,0.9851,0.9861,1504.0 +1699308240000,0.9859,0.9861,0.9855,0.9856,1138.0 +1699308300000,0.9856,0.9862,0.9855,0.9857,2534.0 +1699308360000,0.9858,0.9869,0.9858,0.9869,3502.0 +1699308420000,0.9867,0.9867,0.9858,0.986,5048.0 +1699308480000,0.986,0.9866,0.986,0.9861,3738.0 +1699308540000,0.9861,0.9873,0.986,0.9864,11563.0 +1699308600000,0.9864,0.9868,0.9859,0.986,5865.0 +1699308660000,0.9859,0.9859,0.9845,0.9851,3797.0 +1699308720000,0.9855,0.9855,0.9845,0.9852,2878.0 +1699308780000,0.9849,0.9855,0.9847,0.9853,3102.0 +1699308840000,0.9853,0.9855,0.9848,0.9849,2809.0 +1699308900000,0.9848,0.9849,0.9844,0.9847,1761.0 +1699308960000,0.9847,0.9854,0.9846,0.9853,3143.0 +1699309020000,0.9855,0.9865,0.9855,0.9859,1749.0 +1699309080000,0.9858,0.9868,0.9857,0.9868,2742.0 +1699309140000,0.9868,0.9876,0.9868,0.9871,2870.0 +1699309200000,0.987,0.9875,0.9868,0.9874,886.0 +1699309260000,0.9874,0.9884,0.9874,0.988,3173.0 +1699309320000,0.9879,0.988,0.9876,0.988,1182.0 +1699309380000,0.9879,0.9879,0.9877,0.9877,261.0 +1699309440000,0.9879,0.988,0.9876,0.9878,1023.0 +1699309500000,0.9878,0.9892,0.9878,0.9891,3412.0 +1699309560000,0.9893,0.9902,0.9892,0.9899,11805.0 +1699309620000,0.9899,0.9909,0.9892,0.9894,6966.0 +1699309680000,0.9894,0.9897,0.9889,0.9891,7640.0 +1699309740000,0.9891,0.9895,0.9887,0.9895,3076.0 +1699309800000,0.9893,0.9903,0.9889,0.9903,6031.0 +1699309860000,0.9903,0.9905,0.9893,0.9905,10947.0 +1699309920000,0.9904,0.9905,0.9889,0.9891,11674.0 +1699309980000,0.989,0.9892,0.9887,0.9888,3663.0 +1699310040000,0.9887,0.9899,0.9885,0.9897,6169.0 +1699310100000,0.9898,0.9911,0.9898,0.9901,14296.0 +1699310160000,0.9901,0.9902,0.989,0.9897,7054.0 +1699310220000,0.9895,0.9895,0.989,0.9891,1435.0 +1699310280000,0.9892,0.9894,0.9888,0.9893,3273.0 +1699310340000,0.9893,0.9893,0.9891,0.9891,537.0 +1699310400000,0.9891,0.99,0.9891,0.9892,3342.0 +1699310460000,0.9892,0.9896,0.9892,0.9896,869.0 +1699310520000,0.9898,0.9899,0.9898,0.9899,128.0 +1699310580000,0.9899,0.99,0.9899,0.99,117.0 +1699310640000,0.99,0.9901,0.99,0.9901,591.0 +1699310700000,0.9901,0.9912,0.9901,0.9908,5941.0 +1699310760000,0.9906,0.9911,0.9905,0.9905,4697.0 +1699310820000,0.9905,0.991,0.9904,0.9904,1852.0 +1699310880000,0.9904,0.9906,0.9904,0.9906,1232.0 +1699310940000,0.9905,0.9909,0.9905,0.9907,9402.0 +1699311000000,0.9908,0.9922,0.9907,0.9922,14847.0 +1699311060000,0.9922,0.9923,0.992,0.9922,1369.0 +1699311120000,0.9925,0.9933,0.9922,0.9922,6007.0 +1699311180000,0.9933,0.9946,0.9933,0.9946,5041.0 +1699311240000,0.9941,0.9942,0.9926,0.9926,2714.0 +1699311300000,0.9923,0.9927,0.9916,0.9923,7198.0 +1699311360000,0.9925,0.9926,0.9925,0.9926,3366.0 +1699311420000,0.9926,0.9927,0.9923,0.9925,596.0 +1699311480000,0.9925,0.9937,0.9925,0.9928,3395.0 +1699311540000,0.9926,0.9939,0.9919,0.9933,16030.0 +1699311600000,0.9935,0.9937,0.9935,0.9937,1298.0 +1699311660000,0.9937,0.9952,0.9937,0.9945,9395.0 +1699311720000,0.9944,0.9944,0.9925,0.9933,4915.0 +1699311780000,0.9932,0.9935,0.9929,0.9929,2545.0 +1699311840000,0.9931,0.9931,0.9915,0.9915,2273.0 +1699311900000,0.9917,0.9921,0.9912,0.9912,5072.0 +1699311960000,0.9911,0.9913,0.9902,0.9906,8065.0 +1699312020000,0.9906,0.991,0.9897,0.991,5575.0 +1699312080000,0.9909,0.9919,0.9908,0.9918,2641.0 +1699312140000,0.9917,0.992,0.9914,0.9919,1374.0 +1699312200000,0.9919,0.9939,0.9919,0.9939,2680.0 +1699312260000,0.9938,0.9938,0.9928,0.9935,3407.0 +1699312320000,0.9932,0.9935,0.9914,0.9922,3055.0 +1699312380000,0.9922,0.9924,0.9902,0.9907,3627.0 +1699312440000,0.9903,0.9915,0.9903,0.9913,13003.0 +1699312500000,0.9912,0.9915,0.9907,0.9911,2482.0 +1699312560000,0.991,0.991,0.9883,0.9894,7775.0 +1699312620000,0.9894,0.9897,0.9875,0.9875,2010.0 +1699312680000,0.9875,0.9881,0.9865,0.9871,5295.0 +1699312740000,0.9877,0.9877,0.982,0.9839,111031.0 +1699312800000,0.984,0.9855,0.9839,0.9841,19292.0 +1699312860000,0.9841,0.9855,0.9839,0.9854,5846.0 +1699312920000,0.9854,0.9861,0.984,0.985,6429.0 +1699312980000,0.985,0.9873,0.985,0.9871,3673.0 +1699313040000,0.9871,0.9871,0.9862,0.9867,3095.0 +1699313100000,0.9866,0.9866,0.9847,0.9849,2689.0 +1699313160000,0.9852,0.9864,0.9852,0.9863,1860.0 +1699313220000,0.9863,0.9863,0.9853,0.9857,553.0 +1699313280000,0.9855,0.9856,0.9841,0.9845,1444.0 +1699313340000,0.9844,0.9849,0.9817,0.9839,20553.0 +1699313400000,0.9841,0.99,0.9841,0.9892,55000.0 +1699313460000,0.9892,0.9911,0.9883,0.9911,45627.0 +1699313520000,0.9911,0.9921,0.9905,0.9909,14380.0 +1699313580000,0.9908,0.9908,0.9886,0.9886,4413.0 +1699313640000,0.9885,0.9896,0.9878,0.9881,12534.0 +1699313700000,0.988,0.989,0.9872,0.9887,18013.0 +1699313760000,0.9887,0.9911,0.9883,0.9905,6354.0 +1699313820000,0.9906,0.9907,0.9899,0.9899,2023.0 +1699313880000,0.9899,0.9903,0.9894,0.9903,3129.0 +1699313940000,0.99,0.9918,0.99,0.9915,561.0 +1699314000000,0.9915,0.9931,0.9915,0.9925,4709.0 +1699314060000,0.992,0.9921,0.9909,0.991,2172.0 +1699314120000,0.991,0.9919,0.991,0.9919,4664.0 +1699314180000,0.9916,0.9918,0.9911,0.9918,469.0 +1699314240000,0.9918,0.9919,0.9909,0.9909,1050.0 +1699314300000,0.9909,0.9912,0.9904,0.9908,1713.0 +1699314360000,0.9906,0.9908,0.9889,0.9889,3329.0 +1699314420000,0.989,0.989,0.9886,0.9886,616.0 +1699314480000,0.9881,0.9889,0.9879,0.9882,2161.0 +1699314540000,0.9883,0.9887,0.9873,0.9881,7238.0 +1699314600000,0.9883,0.9889,0.9879,0.9889,2753.0 +1699314660000,0.9889,0.9907,0.9889,0.9907,6973.0 +1699314720000,0.9907,0.9914,0.9905,0.9907,6598.0 +1699314780000,0.9908,0.992,0.9908,0.992,4866.0 +1699314840000,0.9918,0.9919,0.9913,0.9917,3853.0 +1699314900000,0.9916,0.9919,0.9902,0.9906,3702.0 +1699314960000,0.991,0.992,0.991,0.9919,1470.0 +1699315020000,0.9919,0.9921,0.9906,0.9907,2929.0 +1699315080000,0.9905,0.9911,0.9903,0.9903,1562.0 +1699315140000,0.9906,0.992,0.9905,0.9915,3648.0 +1699315200000,0.9915,0.9915,0.9894,0.9895,7952.0 +1699315260000,0.9895,0.99,0.9865,0.9867,5719.0 +1699315320000,0.9869,0.9879,0.9861,0.987,11231.0 +1699315380000,0.9876,0.9889,0.9869,0.9869,5910.0 +1699315440000,0.9871,0.9871,0.9836,0.9846,24429.0 +1699315500000,0.9847,0.9875,0.9844,0.9873,6456.0 +1699315560000,0.9871,0.9873,0.985,0.985,2786.0 +1699315620000,0.9851,0.9863,0.9845,0.9845,7861.0 +1699315680000,0.9846,0.9852,0.9836,0.9836,2658.0 +1699315740000,0.9834,0.9838,0.9822,0.9828,12723.0 +1699315800000,0.9831,0.9846,0.9831,0.9843,8433.0 +1699315860000,0.9844,0.9844,0.9828,0.9844,1794.0 +1699315920000,0.9845,0.9854,0.9838,0.9851,6022.0 +1699315980000,0.9851,0.9867,0.985,0.9867,2620.0 +1699316040000,0.9867,0.9874,0.9867,0.9874,509.0 +1699316100000,0.9872,0.9874,0.9848,0.9858,2161.0 +1699316160000,0.9852,0.9873,0.9851,0.9857,7688.0 +1699316220000,0.9872,0.9887,0.9861,0.9884,2902.0 +1699316280000,0.9878,0.9878,0.987,0.9873,565.0 +1699316340000,0.987,0.9877,0.9864,0.9875,2131.0 +1699316400000,0.9876,0.9888,0.9875,0.9887,1964.0 +1699316460000,0.9889,0.9893,0.9883,0.9885,3380.0 +1699316520000,0.9885,0.9896,0.9883,0.9889,1596.0 +1699316580000,0.9889,0.9893,0.9878,0.9887,2065.0 +1699316640000,0.9881,0.9883,0.9853,0.9856,2897.0 +1699316700000,0.9854,0.9858,0.9844,0.9852,5051.0 +1699316760000,0.9852,0.9852,0.9833,0.9834,4511.0 +1699316820000,0.9831,0.9843,0.9827,0.9827,2074.0 +1699316880000,0.9826,0.9826,0.9811,0.9817,2710.0 +1699316940000,0.9819,0.9826,0.9811,0.9823,4977.0 +1699317000000,0.9829,0.9841,0.9813,0.9813,3874.0 +1699317060000,0.981,0.9813,0.9791,0.981,17656.0 +1699317120000,0.9811,0.9814,0.9787,0.9787,10573.0 +1699317180000,0.9785,0.9786,0.975,0.9752,34385.0 +1699317240000,0.9752,0.9776,0.9744,0.9765,33671.0 +1699317300000,0.9767,0.9792,0.9757,0.979,11880.0 +1699317360000,0.979,0.9802,0.9785,0.9787,6206.0 +1699317420000,0.9787,0.9788,0.9779,0.9786,3658.0 +1699317480000,0.9791,0.9797,0.9768,0.9768,3893.0 +1699317540000,0.9771,0.9783,0.9767,0.9767,3286.0 +1699317600000,0.9768,0.9768,0.9749,0.9759,11488.0 +1699317660000,0.9761,0.9762,0.9727,0.9732,13229.0 +1699317720000,0.9732,0.975,0.9716,0.9747,11198.0 +1699317780000,0.9747,0.9751,0.9734,0.9751,7159.0 +1699317840000,0.9754,0.9762,0.9752,0.9752,4004.0 +1699317900000,0.975,0.9752,0.9742,0.9748,2903.0 +1699317960000,0.975,0.9766,0.974,0.9766,7510.0 +1699318020000,0.9765,0.9799,0.9764,0.9794,9083.0 +1699318080000,0.9796,0.9796,0.9786,0.9786,3463.0 +1699318140000,0.9792,0.9795,0.9783,0.9783,2622.0 +1699318200000,0.9782,0.9793,0.9765,0.9785,6497.0 +1699318260000,0.9792,0.9801,0.979,0.9794,1285.0 +1699318320000,0.9795,0.9812,0.9793,0.98,8104.0 +1699318380000,0.9803,0.9803,0.979,0.98,1928.0 +1699318440000,0.9798,0.9801,0.9794,0.9794,352.0 +1699318500000,0.9796,0.9813,0.9792,0.9811,1144.0 +1699318560000,0.9814,0.9814,0.9806,0.9806,1683.0 +1699318620000,0.9809,0.9821,0.9809,0.9821,12595.0 +1699318680000,0.9813,0.9816,0.9808,0.9813,351.0 +1699318740000,0.9812,0.9813,0.9806,0.981,489.0 +1699318800000,0.981,0.9828,0.9806,0.9813,3944.0 +1699318860000,0.981,0.981,0.9786,0.9796,3360.0 +1699318920000,0.9798,0.982,0.9798,0.9816,3938.0 +1699318980000,0.9823,0.9825,0.9803,0.9809,2237.0 +1699319040000,0.9807,0.9821,0.98,0.9821,2004.0 +1699319100000,0.9821,0.9821,0.9802,0.9804,1615.0 +1699319160000,0.981,0.9835,0.981,0.9829,4516.0 +1699319220000,0.9829,0.9839,0.9823,0.9839,2388.0 +1699319280000,0.9839,0.984,0.9832,0.9835,1298.0 +1699319340000,0.9835,0.9845,0.9835,0.9843,2080.0 +1699319400000,0.9843,0.9853,0.9836,0.9849,3354.0 +1699319460000,0.9848,0.9859,0.9843,0.9859,2878.0 +1699319520000,0.9857,0.986,0.9844,0.9847,2878.0 +1699319580000,0.9848,0.9851,0.9842,0.9851,1008.0 +1699319640000,0.9851,0.9852,0.9845,0.9848,1850.0 +1699319700000,0.9847,0.9855,0.9847,0.9855,681.0 +1699319760000,0.9855,0.9867,0.9855,0.9865,4268.0 +1699319820000,0.9863,0.99,0.9863,0.9888,24284.0 +1699319880000,0.9888,0.9899,0.9888,0.9891,3344.0 +1699319940000,0.9891,0.99,0.9879,0.9884,12062.0 +1699320000000,0.988,0.988,0.9864,0.9865,4192.0 +1699320060000,0.9864,0.9866,0.9859,0.986,5668.0 +1699320120000,0.986,0.9869,0.986,0.986,6531.0 +1699320180000,0.986,0.986,0.9823,0.9823,8009.0 +1699320240000,0.9827,0.983,0.9814,0.9825,5386.0 +1699320300000,0.9826,0.9826,0.9816,0.9825,2970.0 +1699320360000,0.9822,0.9836,0.9822,0.9826,2975.0 +1699320420000,0.9831,0.9845,0.983,0.9845,3603.0 +1699320480000,0.9845,0.9847,0.9835,0.9846,4715.0 +1699320540000,0.9847,0.9847,0.9823,0.9823,2821.0 +1699320600000,0.9824,0.9836,0.9822,0.9836,1935.0 +1699320660000,0.9842,0.985,0.9834,0.9845,2277.0 +1699320720000,0.9852,0.9862,0.9852,0.9862,2393.0 +1699320780000,0.9861,0.987,0.9857,0.9868,2174.0 +1699320840000,0.9866,0.9872,0.9863,0.9871,1080.0 +1699320900000,0.9868,0.9875,0.9865,0.9871,2140.0 +1699320960000,0.9865,0.9865,0.9847,0.9852,5495.0 +1699321020000,0.9854,0.9854,0.9845,0.985,1184.0 +1699321080000,0.9852,0.9857,0.9846,0.9851,4222.0 +1699321140000,0.9851,0.9851,0.983,0.983,2765.0 +1699321200000,0.9829,0.9854,0.9829,0.9842,7200.0 +1699321260000,0.9839,0.9843,0.9827,0.9843,2199.0 +1699321320000,0.9846,0.9849,0.9827,0.9827,3150.0 +1699321380000,0.9827,0.9841,0.9826,0.984,865.0 +1699321440000,0.9842,0.9849,0.984,0.9849,3874.0 +1699321500000,0.9853,0.9861,0.9849,0.986,1815.0 +1699321560000,0.9863,0.9881,0.9861,0.9877,3600.0 +1699321620000,0.9877,0.9886,0.9874,0.9886,2672.0 +1699321680000,0.9884,0.9888,0.988,0.9888,1740.0 +1699321740000,0.9882,0.9891,0.9881,0.9887,3281.0 +1699321800000,0.9886,0.9898,0.9886,0.9891,1275.0 +1699321860000,0.9887,0.9887,0.9869,0.9869,6579.0 +1699321920000,0.9871,0.9872,0.987,0.9872,3615.0 +1699321980000,0.9871,0.9871,0.9845,0.9845,6316.0 +1699322040000,0.9845,0.9847,0.9833,0.9842,10723.0 +1699322100000,0.9843,0.9863,0.9839,0.9863,2189.0 +1699322160000,0.9864,0.9881,0.9864,0.9877,1975.0 +1699322220000,0.9873,0.9873,0.9855,0.9858,10182.0 +1699322280000,0.9857,0.9858,0.9855,0.9856,622.0 +1699322340000,0.9856,0.9861,0.9855,0.986,759.0 +1699322400000,0.9863,0.9868,0.9855,0.986,2667.0 +1699322460000,0.986,0.9875,0.9859,0.9871,8540.0 +1699322520000,0.9867,0.9874,0.9864,0.9872,794.0 +1699322580000,0.9871,0.9884,0.9871,0.9877,1013.0 +1699322640000,0.9877,0.9898,0.9877,0.9894,8448.0 +1699322700000,0.9894,0.9898,0.989,0.9897,1566.0 +1699322760000,0.9897,0.9899,0.9896,0.9896,936.0 +1699322820000,0.9895,0.9895,0.9894,0.9894,468.0 +1699322880000,0.9894,0.9894,0.9888,0.9894,738.0 +1699322940000,0.9894,0.9899,0.9894,0.9895,602.0 +1699323000000,0.9895,0.9899,0.9892,0.9893,1407.0 +1699323060000,0.9894,0.9894,0.9889,0.9892,731.0 +1699323120000,0.9892,0.9893,0.9892,0.9893,227.0 +1699323180000,0.9893,0.9898,0.9893,0.9898,230.0 +1699323240000,0.9898,0.9908,0.9895,0.9898,20816.0 +1699323300000,0.9902,0.9904,0.99,0.99,967.0 +1699323360000,0.9899,0.9899,0.9884,0.9886,1381.0 +1699323420000,0.9886,0.9886,0.9854,0.986,6648.0 +1699323480000,0.9859,0.9859,0.984,0.984,8202.0 +1699323540000,0.9839,0.9839,0.9821,0.9828,14729.0 +1699323600000,0.9828,0.9833,0.9821,0.9825,3607.0 +1699323660000,0.9825,0.983,0.9817,0.9819,6695.0 +1699323720000,0.9827,0.9829,0.9817,0.9828,4503.0 +1699323780000,0.9833,0.9838,0.9814,0.9814,2214.0 +1699323840000,0.9813,0.9821,0.981,0.9816,1507.0 +1699323900000,0.9814,0.9814,0.9795,0.9795,3170.0 +1699323960000,0.9794,0.9794,0.977,0.9775,3076.0 +1699324020000,0.977,0.9779,0.9768,0.9768,2315.0 +1699324080000,0.9769,0.9784,0.9759,0.9784,2650.0 +1699324140000,0.9784,0.9804,0.9778,0.979,3711.0 +1699324200000,0.9792,0.9792,0.9768,0.9772,10649.0 +1699324260000,0.9781,0.9787,0.9775,0.9775,2314.0 +1699324320000,0.9775,0.9779,0.9758,0.9758,1309.0 +1699324380000,0.976,0.9788,0.976,0.9788,8070.0 +1699324440000,0.9793,0.9801,0.9773,0.9787,5381.0 +1699324500000,0.9788,0.9794,0.9776,0.9778,1337.0 +1699324560000,0.9781,0.98,0.9781,0.98,2464.0 +1699324620000,0.98,0.98,0.9785,0.9785,2342.0 +1699324680000,0.9784,0.9787,0.9774,0.9785,1454.0 +1699324740000,0.9782,0.9793,0.9782,0.9793,844.0 +1699324800000,0.9795,0.9797,0.9776,0.9786,3016.0 +1699324860000,0.9786,0.9793,0.9786,0.979,2035.0 +1699324920000,0.9788,0.9795,0.9779,0.978,13427.0 +1699324980000,0.9787,0.9787,0.9785,0.9785,325.0 +1699325040000,0.9785,0.9787,0.9784,0.9784,338.0 +1699325100000,0.9786,0.9786,0.9762,0.9773,5177.0 +1699325160000,0.9779,0.9792,0.9776,0.9792,960.0 +1699325220000,0.9791,0.9802,0.979,0.9794,1085.0 +1699325280000,0.9795,0.9796,0.9782,0.979,4644.0 +1699325340000,0.9789,0.9791,0.9781,0.9781,246.0 +1699325400000,0.9783,0.9783,0.9777,0.9781,817.0 +1699325460000,0.9779,0.9779,0.977,0.9776,868.0 +1699325520000,0.9774,0.9774,0.9768,0.9769,946.0 +1699325580000,0.9768,0.9772,0.9752,0.9762,8137.0 +1699325640000,0.9756,0.9767,0.9754,0.9762,4648.0 +1699325700000,0.9763,0.9767,0.9759,0.9759,1911.0 +1699325760000,0.9763,0.9764,0.9734,0.9739,6124.0 +1699325820000,0.9728,0.9737,0.9719,0.9729,5220.0 +1699325880000,0.9725,0.9727,0.9707,0.9716,12326.0 +1699325940000,0.9715,0.9719,0.97,0.9718,12365.0 +1699326000000,0.9715,0.973,0.9705,0.9709,16457.0 +1699326060000,0.9708,0.9721,0.9682,0.9721,27900.0 +1699326120000,0.9725,0.9738,0.9725,0.9738,2550.0 +1699326180000,0.9743,0.9758,0.9739,0.9758,4512.0 +1699326240000,0.9758,0.9758,0.9752,0.9757,3196.0 +1699326300000,0.9757,0.9758,0.974,0.9743,4016.0 +1699326360000,0.9747,0.9762,0.9747,0.9762,1478.0 +1699326420000,0.9762,0.9771,0.9759,0.977,14933.0 +1699326480000,0.9767,0.9776,0.9763,0.977,2853.0 +1699326540000,0.9771,0.9778,0.9769,0.9778,1545.0 +1699326600000,0.9772,0.9776,0.9768,0.9776,2768.0 +1699326660000,0.9778,0.9784,0.9778,0.9784,882.0 +1699326720000,0.9784,0.9784,0.9781,0.9781,550.0 +1699326780000,0.978,0.978,0.9778,0.9778,727.0 +1699326840000,0.9776,0.9783,0.9776,0.9783,221.0 +1699326900000,0.9783,0.9797,0.9783,0.9797,948.0 +1699326960000,0.9793,0.9799,0.9791,0.9796,1180.0 +1699327020000,0.9799,0.9807,0.9799,0.9805,3467.0 +1699327080000,0.9803,0.9809,0.9795,0.9795,7768.0 +1699327140000,0.9798,0.9802,0.9798,0.9802,411.0 +1699327200000,0.9801,0.9805,0.9801,0.9803,963.0 +1699327260000,0.9806,0.9815,0.9806,0.9808,760.0 +1699327320000,0.9812,0.9823,0.9812,0.9823,2987.0 +1699327380000,0.9822,0.983,0.9822,0.9822,1507.0 +1699327440000,0.9829,0.9834,0.9829,0.9834,729.0 +1699327500000,0.9836,0.9841,0.9833,0.9833,1645.0 +1699327560000,0.9835,0.9838,0.9832,0.9838,2134.0 +1699327620000,0.9838,0.9839,0.9838,0.9839,1183.0 +1699327680000,0.9841,0.9841,0.984,0.984,706.0 +1699327740000,0.984,0.984,0.9835,0.9838,4470.0 +1699327800000,0.9838,0.9838,0.9814,0.9817,8910.0 +1699327860000,0.9814,0.9817,0.9814,0.9817,1954.0 +1699327920000,0.9814,0.9818,0.9814,0.9816,2188.0 +1699327980000,0.9817,0.9825,0.9817,0.9823,3463.0 +1699328040000,0.9824,0.9825,0.9821,0.9821,3492.0 +1699328100000,0.9821,0.9839,0.9821,0.9834,8575.0 +1699328160000,0.9835,0.9838,0.9817,0.9822,6875.0 +1699328220000,0.9818,0.9818,0.9805,0.981,3231.0 +1699328280000,0.981,0.9815,0.981,0.9812,1386.0 +1699328340000,0.9812,0.9819,0.9808,0.9819,4100.0 +1699328400000,0.9823,0.9827,0.9817,0.9827,1638.0 +1699328460000,0.9827,0.9831,0.9812,0.983,2857.0 +1699328520000,0.9832,0.9836,0.9832,0.9836,574.0 +1699328580000,0.9843,0.9843,0.9843,0.9843,66.0 +1699328640000,0.9844,0.9846,0.9839,0.9839,1909.0 +1699328700000,0.9836,0.984,0.9829,0.9838,2060.0 +1699328760000,0.9834,0.9834,0.9809,0.9822,3515.0 +1699328820000,0.982,0.9824,0.982,0.982,518.0 +1699328880000,0.982,0.984,0.982,0.984,1795.0 +1699328940000,0.9835,0.9836,0.9832,0.9832,871.0 +1699329000000,0.9836,0.9836,0.9827,0.9827,506.0 +1699329060000,0.9825,0.9827,0.9825,0.9827,184.0 +1699329120000,0.9831,0.9836,0.9831,0.9836,1716.0 +1699329180000,0.9834,0.9834,0.9833,0.9834,49.0 +1699329240000,0.9832,0.9834,0.9829,0.9834,1180.0 +1699329300000,0.9835,0.9836,0.9834,0.9836,429.0 +1699329360000,0.9835,0.9848,0.9835,0.9846,1469.0 +1699329420000,0.9846,0.985,0.9846,0.9847,422.0 +1699329480000,0.9848,0.985,0.9846,0.985,3568.0 +1699329540000,0.985,0.9859,0.9848,0.9852,5096.0 +1699329600000,0.9859,0.9859,0.984,0.9854,4919.0 +1699329660000,0.9851,0.9853,0.9844,0.9844,1999.0 +1699329720000,0.9845,0.9856,0.9844,0.9855,1058.0 +1699329780000,0.9854,0.9861,0.9849,0.9854,6052.0 +1699329840000,0.9854,0.9861,0.9853,0.9854,1817.0 +1699329900000,0.9854,0.9854,0.9839,0.9844,2388.0 +1699329960000,0.9845,0.9846,0.9843,0.9845,8424.0 +1699330020000,0.9844,0.9844,0.9832,0.9834,11155.0 +1699330080000,0.9833,0.9833,0.9824,0.9824,470.0 +1699330140000,0.9822,0.9828,0.9822,0.9828,6056.0 +1699330200000,0.9823,0.9824,0.981,0.981,1437.0 +1699330260000,0.9808,0.9813,0.9805,0.9813,1796.0 +1699330320000,0.9814,0.9816,0.9805,0.9808,2380.0 +1699330380000,0.9811,0.9812,0.9809,0.9809,1356.0 +1699330440000,0.9807,0.9812,0.9806,0.9812,19376.0 +1699330500000,0.9814,0.9826,0.9811,0.9826,1163.0 +1699330560000,0.9827,0.9835,0.9827,0.9835,1061.0 +1699330620000,0.9843,0.9843,0.9828,0.983,5261.0 +1699330680000,0.9828,0.9828,0.9816,0.9818,1458.0 +1699330740000,0.9819,0.9828,0.9819,0.9828,1243.0 +1699330800000,0.9828,0.9831,0.9821,0.9822,1584.0 +1699330860000,0.9823,0.9829,0.9821,0.9821,910.0 +1699330920000,0.9821,0.9821,0.982,0.982,650.0 +1699330980000,0.982,0.9826,0.982,0.9826,1661.0 +1699331040000,0.9825,0.9829,0.9822,0.9822,767.0 +1699331100000,0.9827,0.9827,0.9819,0.9827,547.0 +1699331160000,0.9828,0.9828,0.9822,0.9823,543.0 +1699331220000,0.9821,0.9824,0.9818,0.9824,479.0 +1699331280000,0.9825,0.9827,0.9825,0.9827,79.0 +1699331340000,0.9826,0.9826,0.9817,0.9817,942.0 +1699331400000,0.9817,0.9817,0.9803,0.9813,6124.0 +1699331460000,0.9814,0.9815,0.9805,0.9812,3544.0 +1699331520000,0.9812,0.9815,0.9809,0.9809,6498.0 +1699331580000,0.9812,0.9812,0.9812,0.9812,46.0 +1699331640000,0.9812,0.9812,0.9809,0.9811,1964.0 +1699331700000,0.981,0.9814,0.9808,0.9809,3400.0 +1699331760000,0.9808,0.9815,0.9805,0.9815,933.0 +1699331820000,0.9809,0.981,0.9803,0.9803,1273.0 +1699331880000,0.9801,0.9802,0.9791,0.9791,1276.0 +1699331940000,0.979,0.979,0.9765,0.9778,8782.0 +1699332000000,0.9778,0.9786,0.9768,0.9768,1187.0 +1699332060000,0.9768,0.9782,0.9765,0.9769,2256.0 +1699332120000,0.9775,0.9775,0.9765,0.9768,1525.0 +1699332180000,0.9765,0.9765,0.9757,0.9764,13345.0 +1699332240000,0.9765,0.9771,0.9761,0.9766,3680.0 +1699332300000,0.9767,0.9786,0.976,0.9786,8111.0 +1699332360000,0.9788,0.9794,0.9779,0.9794,3535.0 +1699332420000,0.9793,0.9801,0.9792,0.9799,3658.0 +1699332480000,0.98,0.98,0.9778,0.9796,11973.0 +1699332540000,0.9797,0.9802,0.9794,0.9799,2724.0 +1699332600000,0.9798,0.9807,0.9795,0.9807,763.0 +1699332660000,0.9808,0.9808,0.9801,0.9801,1230.0 +1699332720000,0.9802,0.9811,0.9802,0.9811,713.0 +1699332780000,0.9809,0.9815,0.9807,0.9807,851.0 +1699332840000,0.9807,0.9809,0.9806,0.9807,2047.0 +1699332900000,0.9807,0.9807,0.9795,0.9795,2737.0 +1699332960000,0.9796,0.9807,0.9794,0.9807,976.0 +1699333020000,0.9806,0.9806,0.9805,0.9805,19.0 +1699333080000,0.9805,0.9808,0.9805,0.9808,288.0 +1699333140000,0.9807,0.9809,0.9803,0.9803,2343.0 +1699333200000,0.9803,0.9806,0.9798,0.9802,1354.0 +1699333260000,0.9801,0.9802,0.9794,0.9794,4179.0 +1699333320000,0.9794,0.9794,0.979,0.9794,1651.0 +1699333380000,0.9793,0.9796,0.9791,0.9791,1203.0 +1699333440000,0.9791,0.9791,0.9791,0.9791,766.0 +1699333500000,0.9792,0.9803,0.9792,0.9796,7343.0 +1699333560000,0.9796,0.9804,0.9796,0.9804,5136.0 +1699333620000,0.9802,0.9806,0.9802,0.9806,2779.0 +1699333680000,0.9805,0.9805,0.9801,0.9803,3498.0 +1699333740000,0.9802,0.9811,0.9801,0.9801,8738.0 +1699333800000,0.9801,0.9803,0.9788,0.9794,2136.0 +1699333860000,0.9794,0.9799,0.9794,0.9796,1807.0 +1699333920000,0.9797,0.9797,0.9794,0.9794,202.0 +1699333980000,0.9792,0.9795,0.9789,0.9795,460.0 +1699334040000,0.9794,0.9798,0.9788,0.9796,963.0 +1699334100000,0.9797,0.98,0.9794,0.9794,5064.0 +1699334160000,0.9802,0.9807,0.9783,0.9799,13136.0 +1699334220000,0.9801,0.9803,0.9801,0.9803,141.0 +1699334280000,0.9804,0.9807,0.9802,0.9806,1350.0 +1699334340000,0.9803,0.9813,0.9803,0.9813,432.0 +1699334400000,0.9812,0.9815,0.9811,0.9815,4152.0 +1699334460000,0.9814,0.9821,0.9796,0.9817,16291.0 +1699334520000,0.9817,0.982,0.9813,0.982,801.0 +1699334580000,0.9823,0.9823,0.9809,0.9809,4422.0 +1699334640000,0.9809,0.9813,0.9802,0.9807,1487.0 +1699334700000,0.9811,0.9811,0.9786,0.9788,5227.0 +1699334760000,0.9789,0.9793,0.9786,0.9789,1688.0 +1699334820000,0.9793,0.9797,0.979,0.9797,3563.0 +1699334880000,0.9794,0.9799,0.9794,0.9797,521.0 +1699334940000,0.9796,0.9798,0.9796,0.9796,466.0 +1699335000000,0.9792,0.9795,0.9784,0.9795,3197.0 +1699335060000,0.9798,0.9811,0.9798,0.981,4699.0 +1699335120000,0.9805,0.9806,0.98,0.9806,955.0 +1699335180000,0.9805,0.9811,0.9805,0.9811,4186.0 +1699335240000,0.9811,0.9832,0.9811,0.9832,1787.0 +1699335300000,0.9832,0.9846,0.9832,0.9846,2334.0 +1699335360000,0.9848,0.986,0.9848,0.986,4128.0 +1699335420000,0.9866,0.9878,0.9866,0.9871,9681.0 +1699335480000,0.987,0.9893,0.987,0.9887,21520.0 +1699335540000,0.9886,0.9892,0.9886,0.9888,17705.0 +1699335600000,0.9888,0.9895,0.9887,0.9892,7037.0 +1699335660000,0.9894,0.9908,0.9892,0.9895,9486.0 +1699335720000,0.9893,0.9893,0.9886,0.9887,3871.0 +1699335780000,0.9888,0.9889,0.9882,0.9889,3236.0 +1699335840000,0.9888,0.9895,0.9887,0.9888,20374.0 +1699335900000,0.9886,0.9888,0.9883,0.9883,10380.0 +1699335960000,0.9883,0.9883,0.9871,0.9876,6222.0 +1699336020000,0.9875,0.9884,0.9874,0.9884,3748.0 +1699336080000,0.9886,0.9903,0.9884,0.9901,11477.0 +1699336140000,0.9898,0.9899,0.9894,0.9896,6126.0 +1699336200000,0.9899,0.9899,0.9869,0.9878,25558.0 +1699336260000,0.9876,0.9876,0.9861,0.9871,11697.0 +1699336320000,0.987,0.988,0.9869,0.9874,1124.0 +1699336380000,0.9872,0.9872,0.9867,0.9867,1440.0 +1699336440000,0.9866,0.9875,0.986,0.9873,8919.0 +1699336500000,0.9872,0.9885,0.9868,0.9885,4840.0 +1699336560000,0.9886,0.9889,0.9879,0.988,3254.0 +1699336620000,0.9879,0.9879,0.9872,0.9876,4501.0 +1699336680000,0.9872,0.9876,0.9872,0.9876,584.0 +1699336740000,0.9875,0.9888,0.9875,0.9883,7391.0 +1699336800000,0.9884,0.9885,0.9878,0.9879,2313.0 +1699336860000,0.9878,0.9879,0.9859,0.9865,7483.0 +1699336920000,0.9865,0.9865,0.9855,0.9856,2694.0 +1699336980000,0.9857,0.9864,0.9854,0.9854,2992.0 +1699337040000,0.9859,0.9859,0.9854,0.9854,275.0 +1699337100000,0.9855,0.9861,0.9846,0.9849,4768.0 +1699337160000,0.9849,0.9849,0.9849,0.9849,243.0 +1699337220000,0.9848,0.9852,0.9846,0.9847,3978.0 +1699337280000,0.9849,0.9853,0.9839,0.9841,2181.0 +1699337340000,0.9842,0.9842,0.9827,0.9835,2387.0 +1699337400000,0.9834,0.9852,0.9834,0.9852,7298.0 +1699337460000,0.9845,0.9846,0.9836,0.9837,1742.0 +1699337520000,0.9837,0.9839,0.9837,0.9839,285.0 +1699337580000,0.9837,0.9849,0.9837,0.984,5352.0 +1699337640000,0.9845,0.9859,0.9839,0.9859,2770.0 +1699337700000,0.9861,0.9862,0.9857,0.9862,3797.0 +1699337760000,0.9864,0.9894,0.9864,0.9884,9245.0 +1699337820000,0.9885,0.9895,0.9885,0.9895,5718.0 +1699337880000,0.9891,0.9894,0.9879,0.9894,2981.0 +1699337940000,0.9895,0.9906,0.989,0.9893,5143.0 +1699338000000,0.989,0.9895,0.9866,0.9866,2901.0 +1699338060000,0.9867,0.9883,0.9866,0.9882,4774.0 +1699338120000,0.9877,0.9884,0.9874,0.9884,795.0 +1699338180000,0.9881,0.9881,0.9879,0.9879,190.0 +1699338240000,0.9881,0.9888,0.9881,0.9888,1027.0 +1699338300000,0.9887,0.9894,0.9887,0.9894,4193.0 +1699338360000,0.9893,0.9893,0.9883,0.9883,1748.0 +1699338420000,0.988,0.988,0.9866,0.9872,4900.0 +1699338480000,0.9874,0.9877,0.9869,0.9873,2419.0 +1699338540000,0.9873,0.9874,0.9873,0.9874,223.0 +1699338600000,0.9874,0.9895,0.9871,0.9876,7907.0 +1699338660000,0.9873,0.9886,0.9866,0.9886,3337.0 +1699338720000,0.9886,0.9892,0.9878,0.9878,3215.0 +1699338780000,0.9878,0.9887,0.9878,0.9887,2369.0 +1699338840000,0.9889,0.9897,0.9889,0.9894,3316.0 +1699338900000,0.9895,0.9902,0.9894,0.9894,7012.0 +1699338960000,0.9899,0.9902,0.9893,0.9897,3825.0 +1699339020000,0.9899,0.9899,0.9894,0.9898,1215.0 +1699339080000,0.99,0.9903,0.9895,0.9895,1906.0 +1699339140000,0.9898,0.9906,0.9898,0.9906,1594.0 +1699339200000,0.9906,0.9906,0.9899,0.9903,1686.0 +1699339260000,0.9901,0.9906,0.99,0.9905,2328.0 +1699339320000,0.9904,0.9907,0.9904,0.9905,909.0 +1699339380000,0.9906,0.9916,0.9903,0.9916,5457.0 +1699339440000,0.9918,0.992,0.9915,0.9915,1101.0 +1699339500000,0.9915,0.9922,0.991,0.9919,10952.0 +1699339560000,0.9919,0.992,0.9916,0.9917,6267.0 +1699339620000,0.992,0.9934,0.9919,0.9931,9701.0 +1699339680000,0.9928,0.9933,0.9916,0.9916,2760.0 +1699339740000,0.9916,0.9922,0.9915,0.9919,1606.0 +1699339800000,0.9919,0.992,0.9918,0.992,1541.0 +1699339860000,0.992,0.9923,0.9914,0.9922,6247.0 +1699339920000,0.9916,0.9927,0.9916,0.9918,4406.0 +1699339980000,0.9926,0.9935,0.9926,0.9926,3772.0 +1699340040000,0.9928,0.9931,0.9927,0.9931,6261.0 +1699340100000,0.9931,0.9934,0.9927,0.9928,6824.0 +1699340160000,0.9931,0.9931,0.9922,0.9922,2131.0 +1699340220000,0.9923,0.9933,0.9923,0.9926,1034.0 +1699340280000,0.9928,0.9931,0.9925,0.9927,740.0 +1699340340000,0.9929,0.9929,0.9921,0.9924,1584.0 +1699340400000,0.9924,0.9924,0.9908,0.9915,5461.0 +1699340460000,0.9917,0.9923,0.9915,0.9916,3774.0 +1699340520000,0.9919,0.9931,0.9916,0.9931,7942.0 +1699340580000,0.9929,0.9929,0.9908,0.992,17399.0 +1699340640000,0.9916,0.9917,0.9904,0.9909,2987.0 +1699340700000,0.9906,0.991,0.9905,0.9908,1490.0 +1699340760000,0.9909,0.9922,0.9904,0.9919,4788.0 +1699340820000,0.9918,0.9921,0.9902,0.9902,5007.0 +1699340880000,0.9901,0.9916,0.9901,0.9916,4584.0 +1699340940000,0.9916,0.9931,0.9916,0.9931,4204.0 +1699341000000,0.993,0.993,0.9899,0.9914,5823.0 +1699341060000,0.9915,0.9915,0.9907,0.9913,4181.0 +1699341120000,0.9922,0.9923,0.992,0.992,1686.0 +1699341180000,0.9921,0.9929,0.9917,0.9917,3416.0 +1699341240000,0.9923,0.9924,0.9923,0.9923,218.0 +1699341300000,0.9919,0.9919,0.989,0.9899,6300.0 +1699341360000,0.9901,0.991,0.99,0.99,2727.0 +1699341420000,0.9903,0.9912,0.9903,0.9912,1549.0 +1699341480000,0.9915,0.9929,0.9915,0.9919,2506.0 +1699341540000,0.9917,0.9917,0.9894,0.9902,5222.0 +1699341600000,0.9905,0.9907,0.9896,0.9896,1286.0 +1699341660000,0.9902,0.9906,0.9898,0.9898,874.0 +1699341720000,0.9899,0.9902,0.9889,0.9898,2185.0 +1699341780000,0.9894,0.9894,0.9882,0.9882,1713.0 +1699341840000,0.9882,0.9885,0.9868,0.9868,3112.0 +1699341900000,0.9872,0.9872,0.986,0.986,2234.0 +1699341960000,0.9863,0.9867,0.9861,0.9866,4085.0 +1699342020000,0.9865,0.9875,0.9865,0.9875,2285.0 +1699342080000,0.9875,0.9875,0.9854,0.9854,5767.0 +1699342140000,0.9854,0.986,0.985,0.9859,1781.0 +1699342200000,0.9858,0.9865,0.9855,0.9855,2490.0 +1699342260000,0.9861,0.9861,0.985,0.9855,2323.0 +1699342320000,0.9849,0.9855,0.9845,0.9853,5605.0 +1699342380000,0.9852,0.9855,0.9851,0.9855,4873.0 +1699342440000,0.9853,0.9859,0.9844,0.9852,5964.0 +1699342500000,0.9861,0.9862,0.9851,0.9862,2863.0 +1699342560000,0.9863,0.9863,0.985,0.985,398.0 +1699342620000,0.9849,0.9855,0.9845,0.9855,1772.0 +1699342680000,0.9858,0.9863,0.9858,0.9863,658.0 +1699342740000,0.9867,0.9869,0.9866,0.9869,838.0 +1699342800000,0.9868,0.9874,0.9864,0.9864,1605.0 +1699342860000,0.9865,0.9869,0.9852,0.9863,23663.0 +1699342920000,0.9861,0.99,0.9861,0.99,32658.0 +1699342980000,0.9902,0.9903,0.989,0.9892,7713.0 +1699343040000,0.9893,0.9907,0.9893,0.9902,1558.0 +1699343100000,0.9902,0.991,0.9893,0.991,3043.0 +1699343160000,0.9908,0.9908,0.9891,0.9898,13380.0 +1699343220000,0.9898,0.9898,0.9893,0.9898,2147.0 +1699343280000,0.9898,0.9905,0.9898,0.9903,951.0 +1699343340000,0.9903,0.9903,0.9897,0.9901,2403.0 +1699343400000,0.9901,0.9902,0.9893,0.9899,2090.0 +1699343460000,0.9893,0.9896,0.989,0.9894,428.0 +1699343520000,0.9895,0.9895,0.9888,0.9894,4456.0 +1699343580000,0.9894,0.99,0.9894,0.9894,1006.0 +1699343640000,0.9897,0.9898,0.9896,0.9898,300.0 +1699343700000,0.9898,0.9906,0.9897,0.9906,802.0 +1699343760000,0.9901,0.9901,0.9896,0.9899,447.0 +1699343820000,0.9902,0.9904,0.9902,0.9903,59.0 +1699343880000,0.9905,0.9905,0.9896,0.9901,5533.0 +1699343940000,0.9901,0.9902,0.9898,0.9899,265.0 +1699344000000,0.9899,0.9899,0.9889,0.9892,2273.0 +1699344060000,0.9893,0.9904,0.9893,0.99,2557.0 +1699344120000,0.9904,0.9906,0.9873,0.9873,10593.0 +1699344180000,0.9871,0.9891,0.9867,0.9891,4354.0 +1699344240000,0.9891,0.9915,0.9889,0.9912,13249.0 +1699344300000,0.9912,0.9918,0.9901,0.9915,2109.0 +1699344360000,0.9917,0.9934,0.9917,0.9928,7926.0 +1699344420000,0.9931,0.9939,0.9931,0.9935,10840.0 +1699344480000,0.9936,0.9946,0.9936,0.9946,11788.0 +1699344540000,0.9944,0.9944,0.9937,0.9942,1769.0 +1699344600000,0.9941,0.9948,0.9931,0.9948,3464.0 +1699344660000,0.9945,0.9949,0.9934,0.9934,15130.0 +1699344720000,0.9935,0.9936,0.9932,0.9933,5858.0 +1699344780000,0.9932,0.9932,0.9915,0.992,10931.0 +1699344840000,0.9924,0.9925,0.9916,0.9921,6914.0 +1699344900000,0.9922,0.9934,0.9922,0.9927,5483.0 +1699344960000,0.9926,0.9934,0.9918,0.9928,2045.0 +1699345020000,0.9928,0.9931,0.9923,0.9929,1664.0 +1699345080000,0.9926,0.9938,0.9926,0.9938,1363.0 +1699345140000,0.9935,0.9937,0.9929,0.9933,1221.0 +1699345200000,0.9933,0.9945,0.9931,0.9941,2077.0 +1699345260000,0.9934,0.994,0.9933,0.9934,3525.0 +1699345320000,0.9934,0.9935,0.9932,0.9935,2208.0 +1699345380000,0.9933,0.9933,0.9922,0.9925,4012.0 +1699345440000,0.9926,0.9927,0.9922,0.9925,1153.0 +1699345500000,0.9924,0.9932,0.9923,0.9932,1500.0 +1699345560000,0.9932,0.9937,0.9913,0.9913,10123.0 +1699345620000,0.9913,0.9913,0.9907,0.991,4849.0 +1699345680000,0.991,0.9911,0.9902,0.9905,3440.0 +1699345740000,0.9908,0.9911,0.99,0.9905,1611.0 +1699345800000,0.9906,0.9913,0.9906,0.9912,12622.0 +1699345860000,0.9914,0.9941,0.9914,0.9929,4006.0 +1699345920000,0.9929,0.9929,0.9921,0.9927,4088.0 +1699345980000,0.9926,0.9928,0.9922,0.9925,1035.0 +1699346040000,0.9925,0.9925,0.9908,0.9908,13156.0 +1699346100000,0.9907,0.9907,0.989,0.989,5111.0 +1699346160000,0.989,0.9903,0.9885,0.9895,6499.0 +1699346220000,0.9888,0.9899,0.9888,0.9898,4197.0 +1699346280000,0.9899,0.9911,0.9899,0.9909,5934.0 +1699346340000,0.9911,0.9917,0.9911,0.9916,1995.0 +1699346400000,0.9915,0.9928,0.9915,0.9917,5017.0 +1699346460000,0.9914,0.9916,0.9897,0.9916,12656.0 +1699346520000,0.9917,0.9917,0.9907,0.9909,1302.0 +1699346580000,0.9908,0.9908,0.9896,0.99,1559.0 +1699346640000,0.9898,0.9909,0.9898,0.9902,5173.0 +1699346700000,0.99,0.99,0.989,0.9896,2967.0 +1699346760000,0.9895,0.9905,0.9895,0.99,4316.0 +1699346820000,0.9898,0.9903,0.9897,0.9898,4817.0 +1699346880000,0.9901,0.991,0.9899,0.991,2237.0 +1699346940000,0.9912,0.9912,0.9895,0.9898,8428.0 +1699347000000,0.9904,0.9908,0.9885,0.9885,12591.0 +1699347060000,0.9887,0.9891,0.9886,0.9886,540.0 +1699347120000,0.9887,0.9887,0.9867,0.9867,1691.0 +1699347180000,0.9871,0.9876,0.9859,0.9862,13615.0 +1699347240000,0.9868,0.9874,0.9864,0.9864,5894.0 +1699347300000,0.9868,0.9871,0.986,0.9864,4606.0 +1699347360000,0.9864,0.9876,0.9864,0.9876,4016.0 +1699347420000,0.9875,0.9876,0.9868,0.9871,3853.0 +1699347480000,0.9873,0.9876,0.9859,0.9864,5978.0 +1699347540000,0.9862,0.9867,0.9856,0.9857,2636.0 +1699347600000,0.9857,0.9864,0.9846,0.9848,26334.0 +1699347660000,0.9846,0.9851,0.9827,0.984,5690.0 +1699347720000,0.984,0.9847,0.9837,0.9847,2858.0 +1699347780000,0.9847,0.9865,0.9847,0.9853,4222.0 +1699347840000,0.9854,0.9854,0.9842,0.9842,2502.0 +1699347900000,0.984,0.9848,0.9833,0.9844,7856.0 +1699347960000,0.9846,0.9856,0.9845,0.9845,4767.0 +1699348020000,0.9844,0.9858,0.9844,0.9858,6842.0 +1699348080000,0.9857,0.9857,0.9841,0.9855,4482.0 +1699348140000,0.9853,0.9856,0.9852,0.9854,536.0 +1699348200000,0.9856,0.9871,0.9852,0.9867,8927.0 +1699348260000,0.9866,0.9866,0.9849,0.9849,1575.0 +1699348320000,0.9846,0.9853,0.9842,0.9851,2675.0 +1699348380000,0.9848,0.9848,0.9828,0.9837,1126.0 +1699348440000,0.9837,0.9837,0.982,0.9827,1748.0 +1699348500000,0.9827,0.9838,0.9812,0.9838,19480.0 +1699348560000,0.9836,0.9845,0.9827,0.9845,2828.0 +1699348620000,0.985,0.9853,0.9838,0.9838,1552.0 +1699348680000,0.9838,0.9839,0.983,0.9839,1476.0 +1699348740000,0.9836,0.9837,0.9809,0.9817,16041.0 +1699348800000,0.9818,0.983,0.9816,0.982,5335.0 +1699348860000,0.982,0.9822,0.9817,0.9818,1360.0 +1699348920000,0.9818,0.9836,0.9816,0.9836,1313.0 +1699348980000,0.9838,0.9843,0.9824,0.9824,1628.0 +1699349040000,0.9826,0.9827,0.9825,0.9827,140.0 +1699349100000,0.9828,0.9829,0.9826,0.9829,343.0 +1699349160000,0.9831,0.9843,0.9831,0.9843,1303.0 +1699349220000,0.984,0.9841,0.9816,0.9819,1855.0 +1699349280000,0.9816,0.9831,0.9815,0.9829,3243.0 +1699349340000,0.9827,0.9827,0.9824,0.9825,165.0 +1699349400000,0.9821,0.9822,0.981,0.981,5524.0 +1699349460000,0.9807,0.9807,0.979,0.9802,6230.0 +1699349520000,0.9796,0.9796,0.9773,0.9781,35734.0 +1699349580000,0.9783,0.979,0.9777,0.979,11908.0 +1699349640000,0.9785,0.979,0.9767,0.9767,10227.0 +1699349700000,0.9772,0.9781,0.9772,0.9777,3065.0 +1699349760000,0.9778,0.9778,0.9755,0.9763,19278.0 +1699349820000,0.9761,0.9775,0.9761,0.9769,13230.0 +1699349880000,0.9766,0.9766,0.9728,0.9734,24447.0 +1699349940000,0.9734,0.9756,0.9728,0.9735,26409.0 +1699350000000,0.9735,0.9742,0.97,0.9727,39144.0 +1699350060000,0.9726,0.976,0.9726,0.9755,12037.0 +1699350120000,0.9756,0.9767,0.9748,0.9767,8969.0 +1699350180000,0.9771,0.9785,0.9766,0.977,10778.0 +1699350240000,0.9771,0.9781,0.9769,0.9772,4387.0 +1699350300000,0.9773,0.9797,0.9773,0.9797,5396.0 +1699350360000,0.9798,0.9803,0.9791,0.9802,4380.0 +1699350420000,0.9802,0.9824,0.9801,0.9822,14446.0 +1699350480000,0.982,0.9822,0.9806,0.9807,5706.0 +1699350540000,0.9809,0.9811,0.9807,0.9807,1455.0 +1699350600000,0.9809,0.9814,0.9804,0.9812,11536.0 +1699350660000,0.9813,0.9824,0.9813,0.9824,7650.0 +1699350720000,0.9825,0.983,0.9811,0.9817,5308.0 +1699350780000,0.9816,0.9816,0.9814,0.9814,429.0 +1699350840000,0.9813,0.982,0.9812,0.9816,1110.0 +1699350900000,0.9817,0.9821,0.9801,0.9803,2627.0 +1699350960000,0.9802,0.9814,0.9791,0.9799,4298.0 +1699351020000,0.9797,0.9801,0.9783,0.9783,3314.0 +1699351080000,0.9781,0.9784,0.9761,0.9762,1932.0 +1699351140000,0.9762,0.9762,0.9735,0.9738,11136.0 +1699351200000,0.974,0.974,0.9708,0.9723,32434.0 +1699351260000,0.972,0.9751,0.972,0.9746,25157.0 +1699351320000,0.9742,0.9742,0.9705,0.9716,38018.0 +1699351380000,0.9713,0.975,0.9713,0.9749,16261.0 +1699351440000,0.9748,0.9752,0.9734,0.9734,3376.0 +1699351500000,0.9721,0.9721,0.97,0.9707,2601.0 +1699351560000,0.9701,0.9705,0.9674,0.9699,25173.0 +1699351620000,0.9703,0.9713,0.9692,0.97,3390.0 +1699351680000,0.9702,0.9712,0.9695,0.9712,24703.0 +1699351740000,0.9712,0.9724,0.9693,0.9711,11084.0 +1699351800000,0.9713,0.9717,0.969,0.9693,10873.0 +1699351860000,0.9693,0.97,0.9664,0.9694,10526.0 +1699351920000,0.97,0.9715,0.9695,0.9695,4497.0 +1699351980000,0.9702,0.9725,0.9696,0.9721,21171.0 +1699352040000,0.9721,0.9722,0.97,0.9713,4179.0 +1699352100000,0.9711,0.9723,0.9703,0.9718,5559.0 +1699352160000,0.9723,0.9729,0.9714,0.9714,2648.0 +1699352220000,0.9714,0.9718,0.9702,0.9704,3444.0 +1699352280000,0.9709,0.9732,0.9708,0.973,3254.0 +1699352340000,0.973,0.973,0.972,0.972,2576.0 +1699352400000,0.9721,0.9735,0.972,0.9726,3620.0 +1699352460000,0.9726,0.9734,0.9726,0.9728,5372.0 +1699352520000,0.9728,0.9746,0.9724,0.9746,3738.0 +1699352580000,0.9745,0.9748,0.9716,0.9716,6559.0 +1699352640000,0.9716,0.9728,0.9705,0.9724,11019.0 +1699352700000,0.9729,0.9734,0.9719,0.9722,2166.0 +1699352760000,0.9724,0.9755,0.9724,0.9746,4436.0 +1699352820000,0.9745,0.975,0.9733,0.9737,5167.0 +1699352880000,0.9734,0.9748,0.9731,0.9746,8031.0 +1699352940000,0.9748,0.9749,0.9745,0.9745,1315.0 +1699353000000,0.9747,0.9747,0.9728,0.9747,1269.0 +1699353060000,0.974,0.9754,0.9735,0.9754,2466.0 +1699353120000,0.975,0.9756,0.9746,0.9749,1966.0 +1699353180000,0.9747,0.9773,0.9742,0.9769,5555.0 +1699353240000,0.977,0.9774,0.9764,0.9772,7796.0 +1699353300000,0.9771,0.9785,0.9771,0.9778,934.0 +1699353360000,0.9778,0.9783,0.9745,0.9761,22577.0 +1699353420000,0.9761,0.9764,0.9753,0.9755,6065.0 +1699353480000,0.9754,0.9762,0.9754,0.9762,1050.0 +1699353540000,0.9758,0.9761,0.9758,0.9759,99.0 +1699353600000,0.976,0.9768,0.976,0.9765,2196.0 +1699353660000,0.9768,0.977,0.9749,0.9764,2196.0 +1699353720000,0.9759,0.9762,0.9749,0.9749,2024.0 +1699353780000,0.9745,0.9749,0.9734,0.9734,1249.0 +1699353840000,0.9731,0.9741,0.9724,0.9735,2587.0 +1699353900000,0.9733,0.9747,0.9729,0.9738,11175.0 +1699353960000,0.9734,0.9735,0.9717,0.9717,3635.0 +1699354020000,0.9716,0.9716,0.9696,0.9696,4048.0 +1699354080000,0.9702,0.972,0.9693,0.9719,16651.0 +1699354140000,0.9721,0.9727,0.9707,0.9724,4763.0 +1699354200000,0.9721,0.9721,0.9697,0.9712,7289.0 +1699354260000,0.9709,0.9716,0.9704,0.9716,2949.0 +1699354320000,0.9714,0.9714,0.9684,0.9684,8762.0 +1699354380000,0.9685,0.9689,0.9672,0.968,14702.0 +1699354440000,0.9684,0.9688,0.9674,0.968,2373.0 +1699354500000,0.968,0.9682,0.9655,0.9664,4977.0 +1699354560000,0.9664,0.9679,0.9664,0.967,4588.0 +1699354620000,0.967,0.9683,0.967,0.9683,1160.0 +1699354680000,0.9685,0.9685,0.9669,0.9671,2146.0 +1699354740000,0.9673,0.9674,0.9662,0.9671,1396.0 +1699354800000,0.9671,0.9671,0.9644,0.9666,20255.0 +1699354860000,0.9665,0.969,0.9665,0.969,7092.0 +1699354920000,0.9686,0.9704,0.9685,0.9703,2035.0 +1699354980000,0.9709,0.972,0.9708,0.9716,2809.0 +1699355040000,0.9714,0.9714,0.9702,0.9706,4437.0 +1699355100000,0.9706,0.9711,0.9691,0.9701,8244.0 +1699355160000,0.9701,0.9707,0.9701,0.9704,21198.0 +1699355220000,0.9703,0.9712,0.9701,0.9712,3997.0 +1699355280000,0.9712,0.972,0.9712,0.972,6232.0 +1699355340000,0.9716,0.9717,0.9704,0.9708,14561.0 +1699355400000,0.9709,0.9712,0.9708,0.9711,1362.0 +1699355460000,0.9711,0.9711,0.9664,0.9677,52740.0 +1699355520000,0.968,0.9688,0.9677,0.9688,2711.0 +1699355580000,0.969,0.9693,0.9684,0.9689,4386.0 +1699355640000,0.9692,0.9694,0.9689,0.9689,5985.0 +1699355700000,0.9693,0.9694,0.9684,0.9689,7522.0 +1699355760000,0.9689,0.9696,0.9685,0.9696,3799.0 +1699355820000,0.9697,0.9697,0.9692,0.9695,2457.0 +1699355880000,0.9696,0.9702,0.9696,0.9701,2647.0 +1699355940000,0.9702,0.9707,0.9701,0.9704,4114.0 +1699356000000,0.9704,0.9704,0.9688,0.969,6547.0 +1699356060000,0.969,0.9702,0.969,0.9701,2882.0 +1699356120000,0.9702,0.9709,0.9702,0.9706,797.0 +1699356180000,0.9709,0.9716,0.9709,0.9714,1497.0 +1699356240000,0.9718,0.9719,0.9715,0.9719,1458.0 +1699356300000,0.9716,0.9729,0.9714,0.9729,11724.0 +1699356360000,0.9728,0.9733,0.9725,0.9732,442.0 +1699356420000,0.9732,0.9733,0.9729,0.9729,1565.0 +1699356480000,0.973,0.973,0.9717,0.9724,7451.0 +1699356540000,0.9721,0.9721,0.972,0.972,220.0 +1699356600000,0.9719,0.9719,0.9702,0.9714,3286.0 +1699356660000,0.9715,0.9719,0.9711,0.9719,1669.0 +1699356720000,0.9715,0.9728,0.9715,0.9716,5174.0 +1699356780000,0.9718,0.9732,0.9718,0.9731,320.0 +1699356840000,0.9732,0.9739,0.9732,0.9735,2704.0 +1699356900000,0.9735,0.9735,0.9725,0.9726,994.0 +1699356960000,0.9727,0.9727,0.9712,0.9716,748.0 +1699357020000,0.971,0.9711,0.9705,0.971,841.0 +1699357080000,0.9711,0.972,0.9711,0.9716,1561.0 +1699357140000,0.9714,0.9715,0.9711,0.9715,414.0 +1699357200000,0.9709,0.9709,0.9699,0.9699,2865.0 +1699357260000,0.9697,0.9703,0.9697,0.97,1029.0 +1699357320000,0.97,0.9706,0.9684,0.9704,17281.0 +1699357380000,0.9706,0.9716,0.9705,0.9716,3130.0 +1699357440000,0.9717,0.9719,0.9711,0.9713,1255.0 +1699357500000,0.9713,0.9717,0.9711,0.9717,1527.0 +1699357560000,0.9716,0.9716,0.9692,0.9695,5420.0 +1699357620000,0.9697,0.9712,0.9697,0.971,1287.0 +1699357680000,0.9709,0.9713,0.9697,0.9704,2189.0 +1699357740000,0.9704,0.9706,0.9692,0.9703,3116.0 +1699357800000,0.9704,0.9707,0.9696,0.9707,840.0 +1699357860000,0.9705,0.9708,0.9698,0.9698,568.0 +1699357920000,0.9696,0.9703,0.9696,0.9696,2209.0 +1699357980000,0.9698,0.9702,0.9696,0.9698,241.0 +1699358040000,0.9697,0.9697,0.9686,0.9693,1871.0 +1699358100000,0.9692,0.9695,0.9687,0.9687,1084.0 +1699358160000,0.9695,0.9703,0.9689,0.9689,8678.0 +1699358220000,0.9691,0.9695,0.9689,0.9689,229.0 +1699358280000,0.9691,0.9691,0.9679,0.9681,3118.0 +1699358340000,0.9681,0.9685,0.9676,0.968,1279.0 +1699358400000,0.9679,0.9702,0.9676,0.9693,13013.0 +1699358460000,0.9691,0.9701,0.9686,0.9698,1916.0 +1699358520000,0.9692,0.9707,0.9688,0.9706,994.0 +1699358580000,0.9706,0.9708,0.9703,0.9703,424.0 +1699358640000,0.9702,0.9702,0.97,0.97,452.0 +1699358700000,0.9699,0.9699,0.9672,0.9672,10269.0 +1699358760000,0.9675,0.9679,0.9655,0.9655,2788.0 +1699358820000,0.9653,0.9669,0.9653,0.9657,18410.0 +1699358880000,0.9654,0.9662,0.9651,0.9661,6545.0 +1699358940000,0.9659,0.9665,0.9648,0.9648,11527.0 +1699359000000,0.9647,0.966,0.9643,0.9643,3834.0 +1699359060000,0.9643,0.9648,0.9626,0.9628,12668.0 +1699359120000,0.963,0.9641,0.9617,0.9624,14060.0 +1699359180000,0.9624,0.9644,0.9622,0.9643,13294.0 +1699359240000,0.964,0.9658,0.963,0.9655,9217.0 +1699359300000,0.966,0.967,0.9642,0.9665,3665.0 +1699359360000,0.9665,0.9686,0.9664,0.9686,5987.0 +1699359420000,0.9687,0.9688,0.967,0.9677,12058.0 +1699359480000,0.9683,0.969,0.9677,0.9685,1313.0 +1699359540000,0.9686,0.9699,0.9685,0.9699,5453.0 +1699359600000,0.9698,0.9706,0.9693,0.9699,6078.0 +1699359660000,0.9697,0.9705,0.9694,0.9702,2105.0 +1699359720000,0.9701,0.9721,0.9698,0.9721,4129.0 +1699359780000,0.9715,0.9722,0.9706,0.9708,7102.0 +1699359840000,0.9713,0.9716,0.9706,0.9706,3545.0 +1699359900000,0.9708,0.9708,0.967,0.9678,33178.0 +1699359960000,0.9678,0.969,0.9672,0.969,7810.0 +1699360020000,0.9687,0.9688,0.9677,0.9681,2518.0 +1699360080000,0.9678,0.97,0.9678,0.9696,5113.0 +1699360140000,0.9693,0.9693,0.9673,0.9673,6085.0 +1699360200000,0.9676,0.9701,0.9676,0.9694,6807.0 +1699360260000,0.9691,0.9691,0.9681,0.9681,4279.0 +1699360320000,0.9684,0.9689,0.9684,0.9685,1333.0 +1699360380000,0.9686,0.9692,0.9678,0.968,1210.0 +1699360440000,0.9681,0.9687,0.968,0.9687,213.0 +1699360500000,0.9686,0.9696,0.9686,0.9696,622.0 +1699360560000,0.9699,0.9699,0.9693,0.9699,1601.0 +1699360620000,0.97,0.9711,0.97,0.9707,635.0 +1699360680000,0.971,0.9722,0.9705,0.9722,1521.0 +1699360740000,0.9719,0.9719,0.971,0.9711,2906.0 +1699360800000,0.9712,0.9715,0.9712,0.9715,27.0 +1699360860000,0.9715,0.9729,0.9715,0.9719,1775.0 +1699360920000,0.9718,0.9729,0.9718,0.9729,1337.0 +1699360980000,0.9727,0.9727,0.9715,0.9717,1823.0 +1699361040000,0.9721,0.9721,0.9716,0.9718,616.0 +1699361100000,0.9719,0.9724,0.971,0.9714,5830.0 +1699361160000,0.9716,0.9724,0.9716,0.9722,1740.0 +1699361220000,0.9718,0.972,0.9713,0.9716,1648.0 +1699361280000,0.9716,0.9721,0.9716,0.9717,2981.0 +1699361340000,0.9719,0.9724,0.9715,0.9724,449.0 +1699361400000,0.9725,0.9734,0.9718,0.9719,3624.0 +1699361460000,0.9716,0.9716,0.9709,0.9714,1022.0 +1699361520000,0.9713,0.9718,0.971,0.9714,1768.0 +1699361580000,0.9716,0.9727,0.9716,0.9724,826.0 +1699361640000,0.9722,0.9723,0.972,0.9723,228.0 +1699361700000,0.9723,0.973,0.9715,0.9724,2367.0 +1699361760000,0.9726,0.9728,0.9723,0.9728,1474.0 +1699361820000,0.9728,0.9728,0.9717,0.9718,3254.0 +1699361880000,0.9718,0.9723,0.9716,0.9718,1791.0 +1699361940000,0.9718,0.9726,0.9715,0.9719,2895.0 +1699362000000,0.9721,0.9732,0.9719,0.972,3047.0 +1699362060000,0.972,0.9723,0.9712,0.9718,2217.0 +1699362120000,0.9713,0.9722,0.971,0.9722,289.0 +1699362180000,0.9717,0.9717,0.971,0.971,995.0 +1699362240000,0.9711,0.9717,0.9709,0.9715,838.0 +1699362300000,0.9714,0.9719,0.97,0.9709,9669.0 +1699362360000,0.9708,0.9716,0.9705,0.9706,1774.0 +1699362420000,0.9708,0.9725,0.9708,0.9724,7652.0 +1699362480000,0.9722,0.9722,0.9711,0.9713,2890.0 +1699362540000,0.9713,0.9724,0.9713,0.9724,4783.0 +1699362600000,0.9725,0.973,0.9718,0.972,4796.0 +1699362660000,0.9719,0.9722,0.9717,0.9722,537.0 +1699362720000,0.9722,0.9731,0.9722,0.9724,1432.0 +1699362780000,0.9724,0.973,0.9719,0.9719,272.0 +1699362840000,0.972,0.9726,0.972,0.9723,1361.0 +1699362900000,0.9724,0.9729,0.9723,0.9728,968.0 +1699362960000,0.9729,0.9729,0.9701,0.9701,1202.0 +1699363020000,0.97,0.9726,0.97,0.9724,2405.0 +1699363080000,0.9728,0.9728,0.9716,0.9719,1723.0 +1699363140000,0.9719,0.9736,0.9719,0.9731,2233.0 +1699363200000,0.9734,0.9744,0.9723,0.9739,8276.0 +1699363260000,0.9742,0.9744,0.9738,0.9741,1558.0 +1699363320000,0.9739,0.9739,0.9729,0.9729,3791.0 +1699363380000,0.9727,0.973,0.9721,0.9729,1751.0 +1699363440000,0.9728,0.9728,0.9727,0.9727,30.0 +1699363500000,0.9727,0.9729,0.9713,0.9713,2747.0 +1699363560000,0.9717,0.9717,0.9701,0.9707,3145.0 +1699363620000,0.9707,0.9707,0.9703,0.9707,127.0 +1699363680000,0.9708,0.971,0.969,0.9691,6273.0 +1699363740000,0.9691,0.9695,0.9687,0.969,1341.0 +1699363800000,0.9689,0.9696,0.9676,0.9685,7070.0 +1699363860000,0.9682,0.9685,0.9679,0.968,1640.0 +1699363920000,0.9678,0.9688,0.9674,0.9684,3204.0 +1699363980000,0.9682,0.9692,0.9679,0.9684,3024.0 +1699364040000,0.9682,0.9687,0.9676,0.9676,4338.0 +1699364100000,0.9675,0.9679,0.9661,0.9663,2668.0 +1699364160000,0.9662,0.9664,0.9641,0.9643,4053.0 +1699364220000,0.9644,0.9647,0.9634,0.9638,3345.0 +1699364280000,0.9635,0.9639,0.9626,0.9627,2521.0 +1699364340000,0.9627,0.9628,0.9601,0.9614,16193.0 +1699364400000,0.9615,0.9627,0.9615,0.9627,5426.0 +1699364460000,0.9627,0.9627,0.9615,0.9615,2996.0 +1699364520000,0.9615,0.9615,0.96,0.96,3182.0 +1699364580000,0.9601,0.9613,0.9589,0.9609,12547.0 +1699364640000,0.9613,0.9613,0.9594,0.9606,9421.0 +1699364700000,0.9608,0.9635,0.9608,0.9628,9717.0 +1699364760000,0.9627,0.9627,0.9612,0.9621,8582.0 +1699364820000,0.9623,0.9638,0.9618,0.9635,17399.0 +1699364880000,0.9635,0.9656,0.9633,0.9648,3708.0 +1699364940000,0.9648,0.9649,0.9621,0.9627,21801.0 +1699365000000,0.9629,0.9632,0.9613,0.9631,3307.0 +1699365060000,0.9631,0.9631,0.9619,0.9627,2032.0 +1699365120000,0.9629,0.9635,0.9625,0.9628,1389.0 +1699365180000,0.963,0.9634,0.9626,0.9629,1920.0 +1699365240000,0.963,0.9645,0.9628,0.9634,1806.0 +1699365300000,0.9636,0.9642,0.9631,0.9636,1272.0 +1699365360000,0.9634,0.9643,0.9631,0.9643,1556.0 +1699365420000,0.9644,0.9648,0.9643,0.9645,1701.0 +1699365480000,0.9646,0.9651,0.9634,0.965,4136.0 +1699365540000,0.9649,0.9659,0.9649,0.9659,1266.0 +1699365600000,0.9657,0.9658,0.9624,0.9627,3891.0 +1699365660000,0.9628,0.9662,0.9627,0.9662,3106.0 +1699365720000,0.9662,0.9675,0.9656,0.9671,6533.0 +1699365780000,0.9666,0.9666,0.9657,0.9665,3504.0 +1699365840000,0.9664,0.9669,0.9664,0.9667,690.0 +1699365900000,0.9667,0.9667,0.9647,0.9657,1688.0 +1699365960000,0.966,0.9677,0.966,0.9675,5681.0 +1699366020000,0.9675,0.968,0.9675,0.9678,1969.0 +1699366080000,0.9678,0.9694,0.9678,0.9691,13002.0 +1699366140000,0.969,0.9693,0.9689,0.9692,929.0 +1699366200000,0.9691,0.9699,0.9688,0.9699,9696.0 +1699366260000,0.9696,0.9699,0.9696,0.9699,112.0 +1699366320000,0.9701,0.9705,0.9701,0.9704,728.0 +1699366380000,0.9704,0.971,0.9704,0.9706,2003.0 +1699366440000,0.9707,0.9707,0.9701,0.9703,2045.0 +1699366500000,0.9704,0.9705,0.9674,0.9687,14985.0 +1699366560000,0.9688,0.969,0.9684,0.969,2816.0 +1699366620000,0.9691,0.9693,0.9684,0.9692,1143.0 +1699366680000,0.969,0.9694,0.969,0.9693,746.0 +1699366740000,0.969,0.969,0.9684,0.9688,959.0 +1699366800000,0.9686,0.9688,0.9681,0.9681,1291.0 +1699366860000,0.9684,0.9686,0.9681,0.9681,2862.0 +1699366920000,0.9681,0.9687,0.9681,0.9687,937.0 +1699366980000,0.9685,0.9688,0.9684,0.9684,185.0 +1699367040000,0.9684,0.9684,0.9682,0.9682,204.0 +1699367100000,0.9682,0.9686,0.9675,0.9675,1419.0 +1699367160000,0.9677,0.9692,0.9673,0.9692,6043.0 +1699367220000,0.9694,0.9701,0.9687,0.9687,5435.0 +1699367280000,0.9686,0.9689,0.9686,0.9689,341.0 +1699367340000,0.9687,0.9687,0.9677,0.9679,744.0 +1699367400000,0.9679,0.9684,0.9674,0.968,1089.0 +1699367460000,0.9679,0.9679,0.9647,0.9647,2823.0 +1699367520000,0.9647,0.9669,0.9644,0.9669,3686.0 +1699367580000,0.9671,0.9676,0.9666,0.9666,2870.0 +1699367640000,0.9667,0.9678,0.9667,0.9672,4677.0 +1699367700000,0.967,0.967,0.9652,0.9656,1303.0 +1699367760000,0.9651,0.9652,0.9646,0.9647,4036.0 +1699367820000,0.9647,0.965,0.9643,0.9647,2350.0 +1699367880000,0.9647,0.9647,0.9633,0.9633,590.0 +1699367940000,0.9635,0.9635,0.9627,0.9632,4678.0 +1699368000000,0.9632,0.9637,0.9627,0.9635,2473.0 +1699368060000,0.9637,0.9641,0.9637,0.9638,528.0 +1699368120000,0.9637,0.9646,0.9632,0.9646,2235.0 +1699368180000,0.9648,0.9662,0.9648,0.9662,2779.0 +1699368240000,0.9661,0.9671,0.9661,0.9666,2926.0 +1699368300000,0.9669,0.9676,0.9662,0.9674,3924.0 +1699368360000,0.9672,0.9676,0.966,0.9667,5242.0 +1699368420000,0.9661,0.9672,0.9659,0.9672,1051.0 +1699368480000,0.9667,0.9667,0.9657,0.9662,781.0 +1699368540000,0.9662,0.9668,0.9658,0.966,3608.0 +1699368600000,0.9657,0.9671,0.9654,0.9671,2313.0 +1699368660000,0.9668,0.9668,0.9662,0.9662,204.0 +1699368720000,0.9665,0.9672,0.9665,0.9672,2853.0 +1699368780000,0.967,0.967,0.966,0.966,5652.0 +1699368840000,0.9665,0.9665,0.9635,0.9641,2661.0 +1699368900000,0.9641,0.966,0.9641,0.9653,1742.0 +1699368960000,0.9657,0.9666,0.9648,0.9663,6782.0 +1699369020000,0.9666,0.9669,0.9666,0.9669,626.0 +1699369080000,0.9668,0.9669,0.9666,0.9668,1283.0 +1699369140000,0.9667,0.9669,0.9659,0.9666,2133.0 +1699369200000,0.9668,0.967,0.9657,0.966,5397.0 +1699369260000,0.9661,0.9662,0.9647,0.9649,1388.0 +1699369320000,0.9649,0.9665,0.9643,0.9651,10109.0 +1699369380000,0.9644,0.9647,0.9643,0.9647,283.0 +1699369440000,0.9643,0.9643,0.9635,0.9635,3658.0 +1699369500000,0.9636,0.9639,0.9631,0.9639,1165.0 +1699369560000,0.964,0.9644,0.962,0.9628,7888.0 +1699369620000,0.9628,0.9631,0.9622,0.9625,2100.0 +1699369680000,0.9622,0.9625,0.9615,0.9615,2863.0 +1699369740000,0.9617,0.9619,0.9613,0.9613,2296.0 +1699369800000,0.9612,0.9623,0.9609,0.9621,5783.0 +1699369860000,0.962,0.9623,0.9615,0.9618,1415.0 +1699369920000,0.962,0.9636,0.9612,0.9636,4981.0 +1699369980000,0.9633,0.9637,0.9622,0.9622,897.0 +1699370040000,0.9619,0.9621,0.9611,0.9619,2036.0 +1699370100000,0.9621,0.9624,0.9619,0.9622,1711.0 +1699370160000,0.9624,0.9634,0.9603,0.9607,7331.0 +1699370220000,0.9608,0.9616,0.9602,0.9603,2225.0 +1699370280000,0.9603,0.9605,0.9561,0.9572,43452.0 +1699370340000,0.9568,0.9572,0.9466,0.9565,150589.0 +1699370400000,0.9565,0.9569,0.9548,0.9555,23575.0 +1699370460000,0.9554,0.9556,0.9515,0.9526,35510.0 +1699370520000,0.9522,0.9557,0.9521,0.9528,33249.0 +1699370580000,0.953,0.9544,0.9527,0.9534,7415.0 +1699370640000,0.9534,0.9554,0.9532,0.9554,13685.0 +1699370700000,0.9547,0.9553,0.9532,0.9549,7490.0 +1699370760000,0.9549,0.9549,0.9531,0.9537,11817.0 +1699370820000,0.9543,0.9548,0.954,0.9548,11244.0 +1699370880000,0.9551,0.9557,0.9545,0.9548,8660.0 +1699370940000,0.9549,0.955,0.9536,0.9542,7326.0 +1699371000000,0.9542,0.9542,0.9534,0.9535,5901.0 +1699371060000,0.9533,0.9533,0.9514,0.9517,9983.0 +1699371120000,0.9517,0.9518,0.9446,0.9493,178421.0 +1699371180000,0.9489,0.9502,0.9483,0.9487,27494.0 +1699371240000,0.9488,0.9491,0.9363,0.945,377568.0 +1699371300000,0.945,0.947,0.9413,0.9413,81615.0 +1699371360000,0.9414,0.9439,0.94,0.9415,78661.0 +1699371420000,0.9419,0.9427,0.939,0.9413,41320.0 +1699371480000,0.9414,0.9435,0.9412,0.943,27756.0 +1699371540000,0.943,0.9444,0.9423,0.944,10720.0 +1699371600000,0.9439,0.9463,0.9374,0.9439,125762.0 +1699371660000,0.9438,0.944,0.9412,0.9412,12996.0 +1699371720000,0.9414,0.9435,0.9414,0.9416,19119.0 +1699371780000,0.9414,0.9417,0.9277,0.9339,202104.0 +1699371840000,0.9339,0.9382,0.9313,0.938,114080.0 +1699371900000,0.938,0.9399,0.9359,0.9395,60419.0 +1699371960000,0.9398,0.9398,0.935,0.937,32608.0 +1699372020000,0.9371,0.9409,0.9371,0.9409,33510.0 +1699372080000,0.9406,0.9431,0.9397,0.9418,13536.0 +1699372140000,0.9415,0.9422,0.9407,0.9411,10910.0 +1699372200000,0.9409,0.9425,0.9393,0.942,19327.0 +1699372260000,0.9419,0.9449,0.9419,0.9446,7315.0 +1699372320000,0.9447,0.9447,0.9432,0.9434,7705.0 +1699372380000,0.9434,0.9439,0.9428,0.9437,5435.0 +1699372440000,0.9439,0.9446,0.9433,0.9433,9277.0 +1699372500000,0.9433,0.944,0.9429,0.9429,1638.0 +1699372560000,0.9427,0.9435,0.9397,0.9397,32604.0 +1699372620000,0.9398,0.9406,0.9391,0.9395,9814.0 +1699372680000,0.9398,0.9408,0.9393,0.9406,6793.0 +1699372740000,0.9406,0.9416,0.9403,0.9413,9961.0 +1699372800000,0.9414,0.9421,0.9394,0.94,18183.0 +1699372860000,0.94,0.9413,0.94,0.9413,3432.0 +1699372920000,0.9406,0.9447,0.9406,0.9447,16554.0 +1699372980000,0.9448,0.9465,0.9445,0.9459,28084.0 +1699373040000,0.946,0.9471,0.9456,0.9471,5673.0 +1699373100000,0.9467,0.9481,0.9463,0.9478,24402.0 +1699373160000,0.9476,0.949,0.9476,0.9477,13332.0 +1699373220000,0.9477,0.9485,0.9477,0.9482,8996.0 +1699373280000,0.9483,0.9488,0.9474,0.9478,27125.0 +1699373340000,0.9477,0.9487,0.9474,0.9474,13569.0 +1699373400000,0.9475,0.9483,0.9473,0.9478,10842.0 +1699373460000,0.948,0.9492,0.948,0.9485,11162.0 +1699373520000,0.9488,0.9501,0.9488,0.9501,19751.0 +1699373580000,0.9501,0.951,0.9483,0.9484,9189.0 +1699373640000,0.9485,0.9493,0.9485,0.9493,4637.0 +1699373700000,0.9495,0.9503,0.9494,0.95,4705.0 +1699373760000,0.9497,0.9514,0.9497,0.9509,5510.0 +1699373820000,0.9509,0.9509,0.9498,0.9498,4630.0 +1699373880000,0.95,0.9502,0.9483,0.9483,4450.0 +1699373940000,0.9483,0.9488,0.9482,0.9482,3740.0 +1699374000000,0.9482,0.9487,0.9419,0.9451,88339.0 +1699374060000,0.945,0.9458,0.9447,0.9458,6296.0 +1699374120000,0.9453,0.9458,0.9447,0.9458,7358.0 +1699374180000,0.9459,0.9465,0.9459,0.9464,4197.0 +1699374240000,0.9465,0.9472,0.9455,0.9455,13183.0 +1699374300000,0.9456,0.9463,0.9441,0.9452,19665.0 +1699374360000,0.9453,0.9453,0.9444,0.9446,3941.0 +1699374420000,0.9446,0.9449,0.9446,0.9449,1436.0 +1699374480000,0.9451,0.9459,0.9451,0.9459,883.0 +1699374540000,0.9457,0.9461,0.9452,0.9453,2316.0 +1699374600000,0.9455,0.9462,0.9452,0.9456,12132.0 +1699374660000,0.9455,0.9455,0.9439,0.9446,6486.0 +1699374720000,0.9446,0.9455,0.9444,0.9455,7749.0 +1699374780000,0.9454,0.9463,0.9454,0.9462,489.0 +1699374840000,0.9463,0.947,0.9457,0.9457,5764.0 +1699374900000,0.9458,0.9458,0.9453,0.9453,2311.0 +1699374960000,0.9453,0.9454,0.9447,0.9454,7779.0 +1699375020000,0.9454,0.9456,0.9448,0.9448,5409.0 +1699375080000,0.9451,0.9453,0.9451,0.9451,552.0 +1699375140000,0.945,0.945,0.9435,0.9447,9648.0 +1699375200000,0.9445,0.9449,0.9438,0.9447,5494.0 +1699375260000,0.9446,0.9447,0.9438,0.9444,1751.0 +1699375320000,0.9441,0.9443,0.943,0.943,4028.0 +1699375380000,0.9428,0.9428,0.9413,0.9415,4455.0 +1699375440000,0.9416,0.9423,0.9414,0.9418,1248.0 +1699375500000,0.9418,0.9424,0.9408,0.941,4301.0 +1699375560000,0.9408,0.9425,0.9403,0.9425,1732.0 +1699375620000,0.9422,0.9422,0.9399,0.9403,5606.0 +1699375680000,0.9402,0.9406,0.9395,0.9396,4244.0 +1699375740000,0.9397,0.9398,0.9396,0.9396,644.0 +1699375800000,0.9396,0.9406,0.9339,0.9375,204083.0 +1699375860000,0.9374,0.9379,0.9363,0.9363,23761.0 +1699375920000,0.9363,0.9392,0.9359,0.939,45488.0 +1699375980000,0.939,0.9393,0.9382,0.9393,26110.0 +1699376040000,0.9392,0.9396,0.9383,0.9383,8833.0 +1699376100000,0.9385,0.9387,0.9367,0.9376,4626.0 +1699376160000,0.9374,0.9375,0.9367,0.9372,1854.0 +1699376220000,0.9373,0.9383,0.9373,0.9381,7332.0 +1699376280000,0.938,0.9381,0.937,0.9373,3027.0 +1699376340000,0.9375,0.9377,0.9355,0.9367,3866.0 +1699376400000,0.9365,0.9367,0.9354,0.9362,14718.0 +1699376460000,0.9364,0.9366,0.9343,0.9346,20947.0 +1699376520000,0.9346,0.935,0.9331,0.9349,11576.0 +1699376580000,0.9349,0.9349,0.933,0.9337,15962.0 +1699376640000,0.9335,0.9338,0.9317,0.933,27828.0 +1699376700000,0.9334,0.9343,0.9315,0.9319,18458.0 +1699376760000,0.9325,0.9328,0.9305,0.9317,20528.0 +1699376820000,0.9319,0.9329,0.9307,0.9329,21996.0 +1699376880000,0.9328,0.9333,0.9321,0.9332,7350.0 +1699376940000,0.9331,0.9331,0.9321,0.9321,7378.0 +1699377000000,0.9323,0.9341,0.9322,0.9337,6083.0 +1699377060000,0.9343,0.9349,0.9322,0.934,29502.0 +1699377120000,0.9343,0.936,0.9343,0.9349,18914.0 +1699377180000,0.9348,0.9369,0.9343,0.9369,16659.0 +1699377240000,0.9369,0.9385,0.9363,0.938,8495.0 +1699377300000,0.9377,0.94,0.9371,0.9399,3858.0 +1699377360000,0.9401,0.9408,0.9389,0.9403,12344.0 +1699377420000,0.9402,0.9436,0.9402,0.9436,4702.0 +1699377480000,0.9433,0.944,0.9418,0.9419,7309.0 +1699377540000,0.9417,0.9433,0.9414,0.9426,4179.0 +1699377600000,0.943,0.9455,0.9425,0.9453,4426.0 +1699377660000,0.9455,0.9457,0.9433,0.9435,5332.0 +1699377720000,0.9435,0.9436,0.9425,0.9432,4192.0 +1699377780000,0.9432,0.9438,0.9424,0.9438,9043.0 +1699377840000,0.9439,0.9443,0.9437,0.9438,2012.0 +1699377900000,0.9441,0.9442,0.9423,0.9423,2774.0 +1699377960000,0.9426,0.9435,0.9426,0.9433,1521.0 +1699378020000,0.9436,0.9436,0.9428,0.9432,2988.0 +1699378080000,0.9426,0.9443,0.9419,0.944,9417.0 +1699378140000,0.944,0.944,0.9433,0.9433,4063.0 +1699378200000,0.9435,0.9441,0.9418,0.9424,6644.0 +1699378260000,0.9424,0.9431,0.9421,0.9421,2544.0 +1699378320000,0.9423,0.9435,0.9421,0.9435,2156.0 +1699378380000,0.9436,0.945,0.9436,0.9445,3779.0 +1699378440000,0.9446,0.9449,0.9442,0.9444,5042.0 +1699378500000,0.9443,0.9443,0.9436,0.944,5134.0 +1699378560000,0.9438,0.9438,0.9425,0.9425,1180.0 +1699378620000,0.9427,0.9432,0.9427,0.9432,5423.0 +1699378680000,0.9432,0.944,0.9425,0.9438,14381.0 +1699378740000,0.9438,0.9448,0.9433,0.9448,12556.0 +1699378800000,0.9446,0.9459,0.9446,0.9459,2878.0 +1699378860000,0.9459,0.9468,0.9459,0.9467,6368.0 +1699378920000,0.9468,0.9479,0.9468,0.9479,1561.0 +1699378980000,0.9479,0.9489,0.9479,0.9483,4874.0 +1699379040000,0.9484,0.9488,0.948,0.948,2425.0 +1699379100000,0.9482,0.9484,0.9465,0.9473,9555.0 +1699379160000,0.9475,0.9478,0.9473,0.9478,1975.0 +1699379220000,0.9479,0.9488,0.9479,0.9488,2163.0 +1699379280000,0.9485,0.9485,0.9481,0.9481,488.0 +1699379340000,0.9483,0.9485,0.9481,0.9481,1789.0 +1699379400000,0.9478,0.9487,0.9476,0.9482,2174.0 +1699379460000,0.9483,0.949,0.9483,0.9486,1738.0 +1699379520000,0.9486,0.9498,0.9486,0.9498,12796.0 +1699379580000,0.9497,0.9498,0.9495,0.9495,594.0 +1699379640000,0.9496,0.9496,0.9485,0.9489,5093.0 +1699379700000,0.9489,0.9494,0.9486,0.9492,5917.0 +1699379760000,0.9491,0.9499,0.9491,0.9499,8582.0 +1699379820000,0.95,0.9507,0.9497,0.9502,9440.0 +1699379880000,0.9505,0.9514,0.9499,0.9509,5837.0 +1699379940000,0.9512,0.9515,0.9505,0.9509,6042.0 +1699380000000,0.951,0.9525,0.9509,0.9525,3680.0 +1699380060000,0.9521,0.9525,0.951,0.951,7245.0 +1699380120000,0.9511,0.9511,0.9507,0.9511,1425.0 +1699380180000,0.9509,0.952,0.9509,0.9514,2670.0 +1699380240000,0.9517,0.9537,0.9517,0.9537,1507.0 +1699380300000,0.9538,0.9538,0.9526,0.9528,35084.0 +1699380360000,0.953,0.955,0.9529,0.955,19210.0 +1699380420000,0.9548,0.9583,0.9539,0.9583,42072.0 +1699380480000,0.958,0.9604,0.9569,0.9596,35812.0 +1699380540000,0.9596,0.9608,0.9576,0.9599,31778.0 +1699380600000,0.9596,0.9617,0.9588,0.9593,18267.0 +1699380660000,0.9594,0.9614,0.9594,0.9614,5275.0 +1699380720000,0.9616,0.9642,0.9614,0.9616,37023.0 +1699380780000,0.9616,0.9641,0.96,0.9605,23041.0 +1699380840000,0.9602,0.9609,0.9602,0.9608,3650.0 +1699380900000,0.9612,0.9646,0.9612,0.9639,12896.0 +1699380960000,0.9634,0.9645,0.9615,0.9626,16158.0 +1699381020000,0.9623,0.9635,0.9622,0.9622,7423.0 +1699381080000,0.9621,0.9622,0.9603,0.9607,8516.0 +1699381140000,0.9602,0.962,0.9588,0.9611,10562.0 +1699381200000,0.9607,0.9634,0.9607,0.9628,11069.0 +1699381260000,0.963,0.9648,0.963,0.9642,9227.0 +1699381320000,0.9646,0.9655,0.9636,0.965,11949.0 +1699381380000,0.9648,0.9657,0.9635,0.9657,8623.0 +1699381440000,0.9648,0.9651,0.9644,0.9644,3509.0 +1699381500000,0.9647,0.966,0.9647,0.9657,3737.0 +1699381560000,0.9656,0.9656,0.9635,0.9652,3990.0 +1699381620000,0.9653,0.9654,0.9641,0.9641,2819.0 +1699381680000,0.9641,0.9641,0.9617,0.9624,4271.0 +1699381740000,0.9616,0.9624,0.9604,0.962,4569.0 +1699381800000,0.9622,0.9631,0.9621,0.9625,2667.0 +1699381860000,0.9625,0.9632,0.9607,0.9607,3340.0 +1699381920000,0.9602,0.9615,0.9586,0.9615,10854.0 +1699381980000,0.9615,0.9618,0.9611,0.9613,2064.0 +1699382040000,0.9613,0.9613,0.9599,0.9608,13116.0 +1699382100000,0.961,0.9617,0.9608,0.961,7089.0 +1699382160000,0.9612,0.9613,0.96,0.96,3488.0 +1699382220000,0.9604,0.9605,0.9594,0.96,3421.0 +1699382280000,0.9597,0.961,0.9597,0.9608,1818.0 +1699382340000,0.9608,0.9619,0.9605,0.9619,1023.0 +1699382400000,0.9615,0.9615,0.9608,0.9614,2163.0 +1699382460000,0.9614,0.9623,0.9612,0.9615,1640.0 +1699382520000,0.9614,0.9628,0.9614,0.9625,2309.0 +1699382580000,0.9623,0.9625,0.9615,0.9622,3188.0 +1699382640000,0.9623,0.9626,0.9621,0.9625,1592.0 +1699382700000,0.9627,0.9656,0.9627,0.9656,9486.0 +1699382760000,0.9656,0.9666,0.9653,0.9664,29362.0 +1699382820000,0.9664,0.9683,0.9656,0.9667,53151.0 +1699382880000,0.9672,0.9681,0.9671,0.9673,4850.0 +1699382940000,0.9678,0.9685,0.9668,0.9682,11385.0 +1699383000000,0.9684,0.97,0.9672,0.9672,14646.0 +1699383060000,0.9668,0.969,0.9668,0.9685,4484.0 +1699383120000,0.9685,0.9689,0.9665,0.9682,13982.0 +1699383180000,0.9681,0.9682,0.9662,0.9667,2650.0 +1699383240000,0.9668,0.9671,0.9657,0.9665,5307.0 +1699383300000,0.9668,0.9669,0.9659,0.9663,1886.0 +1699383360000,0.9662,0.9665,0.9662,0.9663,757.0 +1699383420000,0.9664,0.9674,0.9664,0.9666,2904.0 +1699383480000,0.967,0.967,0.9653,0.9661,12661.0 +1699383540000,0.9665,0.9669,0.9624,0.9647,86320.0 +1699383600000,0.9647,0.9655,0.9635,0.9644,14977.0 +1699383660000,0.9644,0.9651,0.9641,0.9642,7403.0 +1699383720000,0.9642,0.9646,0.9621,0.964,11304.0 +1699383780000,0.9637,0.9647,0.962,0.9635,13257.0 +1699383840000,0.9636,0.964,0.9627,0.9627,1672.0 +1699383900000,0.9625,0.9626,0.9609,0.9622,4215.0 +1699383960000,0.9622,0.9642,0.9622,0.9641,9754.0 +1699384020000,0.9639,0.9646,0.9637,0.9646,3866.0 +1699384080000,0.9646,0.9664,0.963,0.9662,12714.0 +1699384140000,0.9661,0.9667,0.9661,0.9667,1117.0 +1699384200000,0.9669,0.9682,0.9669,0.9682,4445.0 +1699384260000,0.9682,0.9686,0.9679,0.9682,1600.0 +1699384320000,0.9686,0.9701,0.9682,0.9688,9201.0 +1699384380000,0.9689,0.9695,0.9675,0.9675,1640.0 +1699384440000,0.9677,0.9677,0.9657,0.9657,2138.0 +1699384500000,0.9657,0.9665,0.9644,0.966,5346.0 +1699384560000,0.9658,0.9669,0.9655,0.9655,2928.0 +1699384620000,0.9654,0.9654,0.9629,0.9629,8171.0 +1699384680000,0.9633,0.9636,0.9616,0.9616,2777.0 +1699384740000,0.9615,0.9628,0.9615,0.9628,4635.0 +1699384800000,0.963,0.9637,0.9625,0.9632,3323.0 +1699384860000,0.9633,0.9636,0.962,0.9625,3663.0 +1699384920000,0.9626,0.9627,0.9619,0.9622,1974.0 +1699384980000,0.962,0.9621,0.9609,0.9609,1607.0 +1699385040000,0.9609,0.9617,0.9606,0.9613,8699.0 +1699385100000,0.9612,0.9621,0.9604,0.9604,1407.0 +1699385160000,0.9607,0.9607,0.9594,0.9594,3317.0 +1699385220000,0.9595,0.9605,0.959,0.96,9302.0 +1699385280000,0.9599,0.9615,0.9599,0.9614,2218.0 +1699385340000,0.9614,0.9614,0.9606,0.9611,1942.0 +1699385400000,0.9614,0.9622,0.9612,0.9619,5800.0 +1699385460000,0.962,0.9622,0.9609,0.9611,2309.0 +1699385520000,0.961,0.961,0.96,0.9601,2540.0 +1699385580000,0.9603,0.9615,0.9601,0.9615,2017.0 +1699385640000,0.9614,0.9627,0.9613,0.9627,7649.0 +1699385700000,0.9626,0.9643,0.9623,0.9638,1938.0 +1699385760000,0.9641,0.9645,0.9639,0.9642,1338.0 +1699385820000,0.9644,0.9657,0.9642,0.9652,3238.0 +1699385880000,0.9656,0.9662,0.9652,0.9657,2076.0 +1699385940000,0.9658,0.9659,0.9654,0.9657,2216.0 +1699386000000,0.9657,0.9659,0.9642,0.965,10692.0 +1699386060000,0.9647,0.9655,0.9647,0.9651,1537.0 +1699386120000,0.9652,0.9666,0.9645,0.9652,36620.0 +1699386180000,0.9657,0.9664,0.9657,0.966,2105.0 +1699386240000,0.9658,0.9666,0.965,0.9666,2527.0 +1699386300000,0.9665,0.9666,0.9654,0.9666,4557.0 +1699386360000,0.9664,0.9664,0.9646,0.9646,1666.0 +1699386420000,0.9644,0.9644,0.9629,0.963,1500.0 +1699386480000,0.9629,0.9634,0.9627,0.9634,1127.0 +1699386540000,0.9628,0.963,0.9621,0.9629,1090.0 +1699386600000,0.9629,0.9635,0.9628,0.9634,1304.0 +1699386660000,0.9633,0.9633,0.9632,0.9632,185.0 +1699386720000,0.963,0.9634,0.9618,0.9618,1162.0 +1699386780000,0.9618,0.9623,0.9618,0.9619,1599.0 +1699386840000,0.9619,0.9631,0.9619,0.9629,951.0 +1699386900000,0.9629,0.9629,0.9621,0.9622,697.0 +1699386960000,0.9624,0.9634,0.9624,0.9627,1173.0 +1699387020000,0.9624,0.9643,0.9621,0.9643,1361.0 +1699387080000,0.964,0.9656,0.964,0.9652,2411.0 +1699387140000,0.9654,0.9658,0.9645,0.9647,1084.0 +1699387200000,0.9648,0.9661,0.9648,0.9656,2496.0 +1699387260000,0.9653,0.9658,0.965,0.9651,815.0 +1699387320000,0.9658,0.966,0.9655,0.9658,310.0 +1699387380000,0.966,0.9672,0.966,0.9669,1112.0 +1699387440000,0.967,0.967,0.9663,0.9669,1092.0 +1699387500000,0.9672,0.9676,0.9666,0.9676,3407.0 +1699387560000,0.9679,0.9689,0.9663,0.9663,9295.0 +1699387620000,0.9662,0.9667,0.9657,0.9657,2721.0 +1699387680000,0.9655,0.9655,0.9641,0.9655,3840.0 +1699387740000,0.9655,0.9655,0.9637,0.9642,8705.0 +1699387800000,0.9645,0.9652,0.9644,0.9644,1877.0 +1699387860000,0.9639,0.9639,0.9622,0.9634,4481.0 +1699387920000,0.9633,0.9633,0.9622,0.9625,1666.0 +1699387980000,0.9621,0.9633,0.961,0.9629,4484.0 +1699388040000,0.9628,0.9635,0.9628,0.9635,2369.0 +1699388100000,0.9634,0.9634,0.9626,0.9631,869.0 +1699388160000,0.963,0.963,0.9623,0.9628,2103.0 +1699388220000,0.9626,0.9626,0.9618,0.9618,507.0 +1699388280000,0.9619,0.9629,0.9619,0.9629,2193.0 +1699388340000,0.9628,0.963,0.9627,0.9628,756.0 +1699388400000,0.9629,0.9635,0.9625,0.9631,987.0 +1699388460000,0.9633,0.9635,0.9626,0.9635,2664.0 +1699388520000,0.9635,0.9647,0.9634,0.9637,1730.0 +1699388580000,0.9639,0.9645,0.9639,0.9641,204.0 +1699388640000,0.9641,0.9642,0.9632,0.9632,2162.0 +1699388700000,0.9632,0.9638,0.963,0.9632,3438.0 +1699388760000,0.9633,0.9635,0.9633,0.9635,407.0 +1699388820000,0.9632,0.9632,0.962,0.9627,4750.0 +1699388880000,0.9625,0.9626,0.9625,0.9625,299.0 +1699388940000,0.9625,0.9629,0.9625,0.9629,1604.0 +1699389000000,0.9629,0.9644,0.9629,0.9644,696.0 +1699389060000,0.9642,0.9645,0.9639,0.9645,1105.0 +1699389120000,0.9645,0.9653,0.9645,0.9652,432.0 +1699389180000,0.9652,0.966,0.9652,0.966,3196.0 +1699389240000,0.966,0.9674,0.966,0.9674,9429.0 +1699389300000,0.9677,0.9687,0.9677,0.9687,4333.0 +1699389360000,0.9687,0.969,0.9684,0.969,3358.0 +1699389420000,0.969,0.9699,0.969,0.9698,4099.0 +1699389480000,0.9699,0.9699,0.9687,0.9696,4010.0 +1699389540000,0.9696,0.9697,0.9689,0.9692,1237.0 +1699389600000,0.9693,0.9696,0.9687,0.9691,1700.0 +1699389660000,0.9691,0.9695,0.9691,0.9695,567.0 +1699389720000,0.9693,0.9696,0.9687,0.9696,1422.0 +1699389780000,0.9694,0.9697,0.9688,0.9694,6263.0 +1699389840000,0.9695,0.9707,0.9695,0.9701,2530.0 +1699389900000,0.9701,0.9722,0.9701,0.9714,46164.0 +1699389960000,0.9716,0.9719,0.9713,0.9715,2447.0 +1699390020000,0.9715,0.9722,0.9715,0.9719,3968.0 +1699390080000,0.9719,0.9731,0.9706,0.973,9996.0 +1699390140000,0.9728,0.9734,0.9715,0.9715,2695.0 +1699390200000,0.9717,0.9733,0.9713,0.9733,2396.0 +1699390260000,0.9731,0.9737,0.9718,0.9718,2550.0 +1699390320000,0.9718,0.9736,0.9716,0.9735,8890.0 +1699390380000,0.9733,0.9739,0.9729,0.973,1198.0 +1699390440000,0.9731,0.974,0.9731,0.9735,1893.0 +1699390500000,0.9736,0.9736,0.9725,0.9725,2522.0 +1699390560000,0.9725,0.973,0.9715,0.973,1396.0 +1699390620000,0.973,0.9736,0.9724,0.9724,1628.0 +1699390680000,0.9725,0.9728,0.9704,0.9716,5373.0 +1699390740000,0.9713,0.9713,0.9689,0.9692,36925.0 +1699390800000,0.9692,0.9705,0.9678,0.9691,19217.0 +1699390860000,0.9691,0.9718,0.969,0.9711,6421.0 +1699390920000,0.9712,0.972,0.9691,0.9698,9253.0 +1699390980000,0.9691,0.9713,0.969,0.9713,1901.0 +1699391040000,0.971,0.971,0.9699,0.9703,2750.0 +1699391100000,0.9704,0.9708,0.9692,0.9698,1913.0 +1699391160000,0.9698,0.9698,0.9689,0.9689,1597.0 +1699391220000,0.9692,0.9701,0.9685,0.9698,10851.0 +1699391280000,0.9698,0.9706,0.9695,0.9695,2861.0 +1699391340000,0.9694,0.9698,0.9687,0.9698,15104.0 +1699391400000,0.9699,0.9705,0.9695,0.9705,4892.0 +1699391460000,0.9705,0.9706,0.9695,0.9696,3570.0 +1699391520000,0.9696,0.97,0.9692,0.9694,6067.0 +1699391580000,0.9692,0.9692,0.9673,0.9678,20681.0 +1699391640000,0.9679,0.9681,0.9671,0.9681,4210.0 +1699391700000,0.9681,0.9687,0.9672,0.9674,6310.0 +1699391760000,0.9672,0.9686,0.9672,0.9686,6681.0 +1699391820000,0.9684,0.9699,0.968,0.9699,2770.0 +1699391880000,0.97,0.9706,0.9676,0.9676,12119.0 +1699391940000,0.9674,0.9674,0.9667,0.9668,1633.0 +1699392000000,0.9671,0.9681,0.9671,0.9678,1927.0 +1699392060000,0.9679,0.9688,0.9679,0.9685,3109.0 +1699392120000,0.9684,0.9684,0.9673,0.9673,1644.0 +1699392180000,0.9676,0.9677,0.9672,0.9677,240.0 +1699392240000,0.9678,0.9682,0.9676,0.9678,599.0 +1699392300000,0.9679,0.9685,0.9679,0.9683,1278.0 +1699392360000,0.9683,0.9686,0.9678,0.9686,300.0 +1699392420000,0.9687,0.9689,0.9677,0.968,1071.0 +1699392480000,0.9677,0.9681,0.9674,0.9677,539.0 +1699392540000,0.9679,0.9685,0.9678,0.9678,985.0 +1699392600000,0.9678,0.9678,0.9664,0.9668,631.0 +1699392660000,0.9667,0.9668,0.9651,0.9663,2046.0 +1699392720000,0.9662,0.9671,0.9662,0.9668,1121.0 +1699392780000,0.9668,0.9676,0.9665,0.9673,1203.0 +1699392840000,0.9673,0.9676,0.9671,0.9671,393.0 +1699392900000,0.9674,0.9674,0.9662,0.9662,924.0 +1699392960000,0.9662,0.9666,0.9659,0.9664,2171.0 +1699393020000,0.9664,0.9674,0.9664,0.9674,664.0 +1699393080000,0.9675,0.9677,0.9675,0.9675,243.0 +1699393140000,0.9678,0.9682,0.9678,0.9679,1208.0 +1699393200000,0.968,0.9691,0.968,0.9691,895.0 +1699393260000,0.9691,0.9707,0.9687,0.9701,1321.0 +1699393320000,0.9701,0.9701,0.9691,0.9691,754.0 +1699393380000,0.9693,0.9698,0.9693,0.9697,417.0 +1699393440000,0.9694,0.9694,0.9686,0.9689,990.0 +1699393500000,0.9686,0.9696,0.9686,0.9693,1100.0 +1699393560000,0.9693,0.9695,0.9691,0.9695,565.0 +1699393620000,0.9692,0.9696,0.9669,0.9673,2743.0 +1699393680000,0.967,0.9673,0.9657,0.9657,1068.0 +1699393740000,0.9653,0.9664,0.9648,0.9659,2599.0 +1699393800000,0.9663,0.9671,0.9658,0.9665,854.0 +1699393860000,0.9663,0.9663,0.9655,0.9658,656.0 +1699393920000,0.966,0.9664,0.9653,0.9656,2719.0 +1699393980000,0.9657,0.9664,0.9657,0.9662,692.0 +1699394040000,0.9662,0.9671,0.9662,0.9671,1379.0 +1699394100000,0.9671,0.9679,0.9671,0.9679,1613.0 +1699394160000,0.9679,0.9686,0.9679,0.9686,221.0 +1699394220000,0.9687,0.9689,0.9685,0.9686,984.0 +1699394280000,0.9689,0.9694,0.9683,0.9688,6218.0 +1699394340000,0.9688,0.9688,0.9674,0.9675,4364.0 +1699394400000,0.9676,0.968,0.9655,0.9655,16181.0 +1699394460000,0.9658,0.9667,0.9654,0.9658,8262.0 +1699394520000,0.9665,0.9667,0.9652,0.9664,4811.0 +1699394580000,0.9663,0.9663,0.9628,0.9628,6791.0 +1699394640000,0.9627,0.9635,0.9627,0.9632,4397.0 +1699394700000,0.9631,0.964,0.9619,0.964,5974.0 +1699394760000,0.9639,0.9639,0.962,0.9629,4049.0 +1699394820000,0.9631,0.9643,0.9631,0.9643,857.0 +1699394880000,0.9641,0.9645,0.9631,0.9645,5460.0 +1699394940000,0.9642,0.9642,0.9624,0.9633,4912.0 +1699395000000,0.9631,0.9631,0.9618,0.962,1389.0 +1699395060000,0.962,0.962,0.9598,0.96,5561.0 +1699395120000,0.9602,0.9616,0.9602,0.961,2546.0 +1699395180000,0.9604,0.9611,0.96,0.9608,1230.0 +1699395240000,0.9611,0.9621,0.9609,0.9609,2163.0 +1699395300000,0.9607,0.9613,0.9599,0.9599,4468.0 +1699395360000,0.9601,0.9601,0.959,0.9591,3999.0 +1699395420000,0.9591,0.9601,0.9582,0.9596,6079.0 +1699395480000,0.9594,0.9594,0.9581,0.9587,1578.0 +1699395540000,0.9583,0.9588,0.9581,0.9584,1552.0 +1699395600000,0.958,0.9583,0.9566,0.9575,6356.0 +1699395660000,0.9565,0.9571,0.9556,0.9571,4038.0 +1699395720000,0.9571,0.958,0.9571,0.9577,5620.0 +1699395780000,0.9575,0.9579,0.957,0.9579,1898.0 +1699395840000,0.958,0.9595,0.958,0.9595,3126.0 +1699395900000,0.9598,0.9601,0.9598,0.9601,361.0 +1699395960000,0.9602,0.9606,0.9602,0.9602,2124.0 +1699396020000,0.9604,0.9615,0.9603,0.9608,1321.0 +1699396080000,0.9607,0.9607,0.9599,0.9599,242.0 +1699396140000,0.9601,0.9603,0.9601,0.9601,491.0 +1699396200000,0.9601,0.9611,0.9601,0.9605,2695.0 +1699396260000,0.9602,0.9602,0.9586,0.9591,2292.0 +1699396320000,0.9593,0.9601,0.9593,0.96,1380.0 +1699396380000,0.9596,0.9596,0.9587,0.9587,1888.0 +1699396440000,0.9586,0.9589,0.9578,0.9581,1846.0 +1699396500000,0.9578,0.9578,0.9551,0.9551,3817.0 +1699396560000,0.955,0.9556,0.9539,0.9546,8821.0 +1699396620000,0.9546,0.9555,0.9546,0.9554,1255.0 +1699396680000,0.9554,0.9562,0.9554,0.9559,1125.0 +1699396740000,0.956,0.956,0.9554,0.9554,1300.0 +1699396800000,0.9557,0.9561,0.9552,0.9553,1012.0 +1699396860000,0.9553,0.9558,0.9549,0.9552,5648.0 +1699396920000,0.9553,0.9556,0.9547,0.9553,2727.0 +1699396980000,0.9551,0.9572,0.9541,0.9572,30367.0 +1699397040000,0.957,0.9572,0.9567,0.9568,199.0 +1699397100000,0.9568,0.9594,0.9568,0.9588,29570.0 +1699397160000,0.9591,0.9593,0.9579,0.9579,1976.0 +1699397220000,0.9579,0.9585,0.9578,0.9585,646.0 +1699397280000,0.9586,0.9594,0.9586,0.959,1130.0 +1699397340000,0.959,0.9599,0.9583,0.9597,1214.0 +1699397400000,0.9597,0.9629,0.9597,0.9629,18580.0 +1699397460000,0.9628,0.9635,0.9614,0.9614,11253.0 +1699397520000,0.9614,0.9614,0.9608,0.961,300.0 +1699397580000,0.9609,0.9609,0.9605,0.9606,964.0 +1699397640000,0.9608,0.961,0.9604,0.9604,1168.0 +1699397700000,0.9606,0.9609,0.9602,0.9602,1703.0 +1699397760000,0.9602,0.9602,0.9581,0.9581,2667.0 +1699397820000,0.9583,0.9584,0.9577,0.958,5841.0 +1699397880000,0.9578,0.9578,0.9574,0.9575,463.0 +1699397940000,0.9575,0.9583,0.9575,0.9576,983.0 +1699398000000,0.9576,0.9585,0.9562,0.9564,5045.0 +1699398060000,0.9566,0.9585,0.9566,0.9578,2062.0 +1699398120000,0.9579,0.9585,0.9579,0.9584,876.0 +1699398180000,0.9586,0.9596,0.9586,0.9595,1529.0 +1699398240000,0.9594,0.9601,0.9593,0.9598,797.0 +1699398300000,0.9601,0.9608,0.96,0.9607,874.0 +1699398360000,0.9608,0.9617,0.9607,0.9616,1284.0 +1699398420000,0.9616,0.9616,0.9611,0.9612,668.0 +1699398480000,0.9614,0.9615,0.9614,0.9615,155.0 +1699398540000,0.9616,0.962,0.9616,0.962,834.0 +1699398600000,0.9622,0.9622,0.962,0.9621,147.0 +1699398660000,0.962,0.9626,0.9618,0.9625,2733.0 +1699398720000,0.9622,0.963,0.9614,0.9624,17645.0 +1699398780000,0.9622,0.9622,0.9611,0.9611,664.0 +1699398840000,0.961,0.961,0.961,0.961,15.0 +1699398900000,0.9607,0.9619,0.9607,0.9619,1546.0 +1699398960000,0.9615,0.962,0.9611,0.9612,1590.0 +1699399020000,0.9612,0.9618,0.9612,0.9615,262.0 +1699399080000,0.9615,0.9619,0.9615,0.9619,146.0 +1699399140000,0.9619,0.963,0.9619,0.9627,3304.0 +1699399200000,0.9625,0.9632,0.9621,0.9621,1521.0 +1699399260000,0.9619,0.9619,0.9609,0.9615,743.0 +1699399320000,0.9611,0.9611,0.9601,0.9604,787.0 +1699399380000,0.9606,0.9606,0.9601,0.9601,218.0 +1699399440000,0.9603,0.9604,0.9602,0.9604,452.0 +1699399500000,0.9604,0.9604,0.9587,0.9592,1753.0 +1699399560000,0.9597,0.961,0.9597,0.9604,2419.0 +1699399620000,0.9604,0.9604,0.9597,0.9597,127.0 +1699399680000,0.96,0.96,0.9598,0.9598,256.0 +1699399740000,0.9598,0.9598,0.9593,0.9595,862.0 +1699399800000,0.9596,0.96,0.9596,0.96,918.0 +1699399860000,0.96,0.9604,0.9596,0.9596,1101.0 +1699399920000,0.9597,0.9607,0.9597,0.9604,5422.0 +1699399980000,0.9606,0.9606,0.9602,0.9602,625.0 +1699400040000,0.96,0.9601,0.9597,0.9597,263.0 +1699400100000,0.9593,0.9601,0.9578,0.9597,3227.0 +1699400160000,0.9603,0.9609,0.9598,0.9606,4181.0 +1699400220000,0.961,0.9615,0.961,0.9612,662.0 +1699400280000,0.9612,0.9612,0.9606,0.961,570.0 +1699400340000,0.9611,0.9612,0.96,0.9604,5347.0 +1699400400000,0.9607,0.9611,0.9605,0.9605,725.0 +1699400460000,0.9611,0.9613,0.9611,0.9611,1168.0 +1699400520000,0.9615,0.9617,0.9612,0.9617,2750.0 +1699400580000,0.962,0.9626,0.962,0.9624,1345.0 +1699400640000,0.9623,0.9623,0.9613,0.9613,5357.0 +1699400700000,0.9615,0.9616,0.9615,0.9616,144.0 +1699400760000,0.9615,0.9615,0.96,0.96,2557.0 +1699400820000,0.9601,0.9601,0.9594,0.9595,515.0 +1699400880000,0.9598,0.9598,0.9596,0.9596,230.0 +1699400940000,0.9596,0.9597,0.9594,0.9594,55.0 +1699401000000,0.9593,0.9593,0.958,0.958,1804.0 +1699401060000,0.9586,0.9587,0.9578,0.9578,1935.0 +1699401120000,0.9585,0.9588,0.9583,0.9583,1911.0 +1699401180000,0.9585,0.959,0.9585,0.959,1303.0 +1699401240000,0.9589,0.9595,0.9589,0.9595,842.0 +1699401300000,0.9594,0.9603,0.9592,0.9596,10270.0 +1699401360000,0.9601,0.9601,0.9598,0.96,823.0 +1699401420000,0.9602,0.9602,0.9597,0.9599,645.0 +1699401480000,0.9599,0.9599,0.9584,0.9589,1580.0 +1699401540000,0.9584,0.9587,0.9581,0.9582,1732.0 +1699401600000,0.9582,0.959,0.9572,0.9585,6662.0 +1699401660000,0.9587,0.9587,0.9569,0.9572,3130.0 +1699401720000,0.9572,0.9581,0.9572,0.958,1313.0 +1699401780000,0.9579,0.958,0.9563,0.9572,7066.0 +1699401840000,0.9572,0.9575,0.9564,0.9575,1881.0 +1699401900000,0.9575,0.9604,0.9575,0.9603,4303.0 +1699401960000,0.9602,0.9602,0.9592,0.9595,1454.0 +1699402020000,0.9596,0.9618,0.9596,0.9618,4624.0 +1699402080000,0.9615,0.9619,0.9605,0.9612,4406.0 +1699402140000,0.9612,0.9614,0.9607,0.9612,547.0 +1699402200000,0.9609,0.9613,0.9586,0.9586,1789.0 +1699402260000,0.9577,0.9589,0.9575,0.9587,2587.0 +1699402320000,0.9586,0.9594,0.9583,0.959,918.0 +1699402380000,0.959,0.959,0.9581,0.9581,523.0 +1699402440000,0.9584,0.9587,0.9584,0.9586,935.0 +1699402500000,0.9589,0.9618,0.9586,0.9614,28107.0 +1699402560000,0.9612,0.9615,0.961,0.9614,5426.0 +1699402620000,0.9614,0.9615,0.9583,0.9583,18000.0 +1699402680000,0.9581,0.9581,0.9567,0.9569,4681.0 +1699402740000,0.9569,0.9571,0.9564,0.9569,1467.0 +1699402800000,0.9571,0.9573,0.9559,0.9566,2882.0 +1699402860000,0.9564,0.9573,0.9564,0.9573,1775.0 +1699402920000,0.9572,0.9572,0.9567,0.9567,767.0 +1699402980000,0.9567,0.9569,0.9559,0.9559,1190.0 +1699403040000,0.9561,0.9566,0.9559,0.9566,1260.0 +1699403100000,0.9566,0.9566,0.9558,0.9558,2244.0 +1699403160000,0.9555,0.9557,0.9553,0.9554,3321.0 +1699403220000,0.9554,0.9561,0.9552,0.9559,1485.0 +1699403280000,0.9559,0.9563,0.9558,0.9561,861.0 +1699403340000,0.9562,0.9571,0.9562,0.9565,1395.0 +1699403400000,0.9561,0.9561,0.9556,0.9561,985.0 +1699403460000,0.956,0.9563,0.9542,0.9546,15658.0 +1699403520000,0.9547,0.9555,0.9541,0.9541,10244.0 +1699403580000,0.9547,0.9547,0.9534,0.9537,36244.0 +1699403640000,0.9542,0.9548,0.9541,0.9544,2697.0 +1699403700000,0.9545,0.955,0.9543,0.9548,6516.0 +1699403760000,0.9545,0.9547,0.9529,0.9529,12570.0 +1699403820000,0.9532,0.9532,0.9524,0.9529,2452.0 +1699403880000,0.9529,0.953,0.9516,0.9516,9266.0 +1699403940000,0.9519,0.9543,0.9519,0.9543,4721.0 +1699404000000,0.9547,0.9556,0.9543,0.9553,1642.0 +1699404060000,0.9556,0.9556,0.9548,0.9548,1538.0 +1699404120000,0.9547,0.9557,0.9547,0.9557,546.0 +1699404180000,0.9554,0.956,0.9553,0.9555,657.0 +1699404240000,0.9556,0.956,0.9556,0.956,202.0 +1699404300000,0.956,0.9566,0.9558,0.9566,1310.0 +1699404360000,0.9568,0.9587,0.9568,0.9585,1297.0 +1699404420000,0.9585,0.9585,0.958,0.9584,3081.0 +1699404480000,0.9581,0.9581,0.9565,0.9565,6461.0 +1699404540000,0.9565,0.9565,0.9562,0.9563,394.0 +1699404600000,0.9563,0.9573,0.9563,0.9573,1273.0 +1699404660000,0.9573,0.9575,0.9562,0.9575,3311.0 +1699404720000,0.9572,0.958,0.9572,0.958,1272.0 +1699404780000,0.9579,0.9579,0.9574,0.9577,71.0 +1699404840000,0.9576,0.9579,0.9574,0.9575,163.0 +1699404900000,0.9574,0.9579,0.9571,0.9576,495.0 +1699404960000,0.9576,0.9576,0.9568,0.9571,395.0 +1699405020000,0.9573,0.9574,0.9573,0.9573,859.0 +1699405080000,0.9571,0.9572,0.9569,0.9572,453.0 +1699405140000,0.9575,0.9582,0.9568,0.9581,2129.0 +1699405200000,0.958,0.9583,0.9572,0.9581,5763.0 +1699405260000,0.9586,0.9586,0.9586,0.9586,805.0 +1699405320000,0.9584,0.9586,0.9578,0.9582,2288.0 +1699405380000,0.958,0.9586,0.9579,0.9584,1796.0 +1699405440000,0.9583,0.9583,0.9576,0.9579,950.0 +1699405500000,0.9575,0.9579,0.9566,0.9566,1254.0 +1699405560000,0.9556,0.956,0.955,0.955,2007.0 +1699405620000,0.955,0.9554,0.9544,0.9544,708.0 +1699405680000,0.9548,0.9551,0.9548,0.955,867.0 +1699405740000,0.9554,0.9562,0.9552,0.9562,1134.0 +1699405800000,0.9564,0.9564,0.956,0.9561,451.0 +1699405860000,0.9566,0.9568,0.9561,0.9568,2029.0 +1699405920000,0.9571,0.9572,0.9571,0.9571,113.0 +1699405980000,0.9574,0.9576,0.9571,0.9571,321.0 +1699406040000,0.9574,0.9578,0.9574,0.9578,1337.0 +1699406100000,0.9579,0.9581,0.9579,0.9581,103.0 +1699406160000,0.9577,0.9577,0.9567,0.9572,1361.0 +1699406220000,0.9572,0.9572,0.9554,0.9555,10848.0 +1699406280000,0.9556,0.9569,0.9556,0.9561,4536.0 +1699406340000,0.9567,0.9573,0.9566,0.9573,700.0 +1699406400000,0.9572,0.9587,0.9572,0.9587,1693.0 +1699406460000,0.9588,0.9593,0.9587,0.9593,692.0 +1699406520000,0.9593,0.9597,0.9588,0.9591,4933.0 +1699406580000,0.9592,0.9597,0.9592,0.9592,1671.0 +1699406640000,0.9593,0.9598,0.9593,0.9597,747.0 +1699406700000,0.9598,0.9599,0.9598,0.9599,9099.0 +1699406760000,0.9598,0.9599,0.9597,0.9599,3172.0 +1699406820000,0.9599,0.96,0.9599,0.9599,678.0 +1699406880000,0.9596,0.9597,0.9593,0.9597,1444.0 +1699406940000,0.9596,0.9598,0.9596,0.9598,119.0 +1699407000000,0.96,0.9604,0.96,0.9604,470.0 +1699407060000,0.9603,0.9603,0.9597,0.9597,4122.0 +1699407120000,0.9596,0.9596,0.959,0.9593,2542.0 +1699407180000,0.9594,0.9599,0.9594,0.9599,358.0 +1699407240000,0.9603,0.9604,0.9601,0.9604,2134.0 +1699407300000,0.9605,0.9611,0.9605,0.9609,2636.0 +1699407360000,0.961,0.9616,0.961,0.9616,1340.0 +1699407420000,0.9621,0.9627,0.9621,0.9627,2573.0 +1699407480000,0.9627,0.9632,0.9627,0.9632,1391.0 +1699407540000,0.963,0.9634,0.962,0.9632,7826.0 +1699407600000,0.9631,0.9631,0.9613,0.9617,8349.0 +1699407660000,0.9615,0.9622,0.9615,0.9618,1648.0 +1699407720000,0.9617,0.9621,0.9616,0.9616,2856.0 +1699407780000,0.9618,0.9619,0.9615,0.9618,1471.0 +1699407840000,0.9617,0.9624,0.9617,0.9622,1633.0 +1699407900000,0.9621,0.9626,0.9621,0.9626,281.0 +1699407960000,0.9626,0.9631,0.9621,0.9622,3182.0 +1699408020000,0.9625,0.9632,0.9625,0.9632,1524.0 +1699408080000,0.9631,0.9634,0.9631,0.9634,1053.0 +1699408140000,0.9632,0.9632,0.962,0.9621,769.0 +1699408200000,0.9622,0.9632,0.9622,0.9632,1534.0 +1699408260000,0.9633,0.9639,0.9631,0.9631,7746.0 +1699408320000,0.963,0.9634,0.963,0.963,1182.0 +1699408380000,0.9629,0.9629,0.962,0.9622,962.0 +1699408440000,0.9621,0.9638,0.9616,0.9623,25060.0 +1699408500000,0.9621,0.9624,0.9613,0.9614,3780.0 +1699408560000,0.9613,0.9614,0.9606,0.9606,5198.0 +1699408620000,0.9605,0.9608,0.9597,0.9599,5576.0 +1699408680000,0.9599,0.9599,0.9596,0.9597,591.0 +1699408740000,0.9598,0.9604,0.9598,0.9602,2316.0 +1699408800000,0.9601,0.9611,0.9601,0.9608,1081.0 +1699408860000,0.9608,0.9608,0.96,0.9604,3161.0 +1699408920000,0.9605,0.9613,0.9605,0.9613,2408.0 +1699408980000,0.9615,0.9618,0.9615,0.9615,1432.0 +1699409040000,0.9617,0.9627,0.9617,0.9627,706.0 +1699409100000,0.9633,0.9636,0.963,0.9631,2007.0 +1699409160000,0.9631,0.9632,0.963,0.9631,1226.0 +1699409220000,0.963,0.9632,0.9624,0.9624,1141.0 +1699409280000,0.9625,0.9633,0.9625,0.9633,1805.0 +1699409340000,0.9631,0.9632,0.9627,0.9627,1378.0 +1699409400000,0.9626,0.9633,0.9623,0.9626,1649.0 +1699409460000,0.9624,0.9624,0.9619,0.9619,168.0 +1699409520000,0.962,0.9621,0.962,0.9621,170.0 +1699409580000,0.9621,0.9622,0.9618,0.9622,1101.0 +1699409640000,0.9623,0.9625,0.9622,0.9625,613.0 +1699409700000,0.9624,0.9626,0.9624,0.9626,90.0 +1699409760000,0.9624,0.9635,0.9624,0.9629,1682.0 +1699409820000,0.9629,0.9629,0.9623,0.9625,3036.0 +1699409880000,0.9624,0.9624,0.9621,0.9621,74.0 +1699409940000,0.9619,0.9619,0.961,0.9612,998.0 +1699410000000,0.9609,0.9609,0.9599,0.9599,2568.0 +1699410060000,0.9596,0.9597,0.9594,0.9595,561.0 +1699410120000,0.9595,0.9595,0.9586,0.9586,1801.0 +1699410180000,0.9584,0.9587,0.9581,0.9587,874.0 +1699410240000,0.9589,0.9592,0.9587,0.9589,1004.0 +1699410300000,0.9588,0.961,0.9588,0.961,3397.0 +1699410360000,0.961,0.9615,0.9606,0.9606,1225.0 +1699410420000,0.9603,0.961,0.9602,0.9607,996.0 +1699410480000,0.9608,0.961,0.9608,0.9608,367.0 +1699410540000,0.9607,0.9607,0.9596,0.9601,1184.0 +1699410600000,0.96,0.9601,0.9592,0.9596,3723.0 +1699410660000,0.9594,0.9596,0.9574,0.9574,1214.0 +1699410720000,0.9574,0.9584,0.9574,0.9581,1775.0 +1699410780000,0.9582,0.9596,0.9582,0.9593,1286.0 +1699410840000,0.9596,0.9606,0.9594,0.9606,924.0 +1699410900000,0.9606,0.9609,0.9589,0.9589,1079.0 +1699410960000,0.9588,0.9595,0.9587,0.9595,613.0 +1699411020000,0.9597,0.9597,0.9586,0.9586,864.0 +1699411080000,0.9587,0.9598,0.9587,0.9598,1901.0 +1699411140000,0.9596,0.9598,0.9592,0.9596,1442.0 +1699411200000,0.9598,0.9598,0.9593,0.9593,456.0 +1699411260000,0.9592,0.9592,0.9579,0.9579,862.0 +1699411320000,0.9579,0.9581,0.9579,0.9579,235.0 +1699411380000,0.9584,0.9594,0.9584,0.959,417.0 +1699411440000,0.9592,0.9595,0.959,0.9595,995.0 +1699411500000,0.9595,0.9597,0.9585,0.9587,2081.0 +1699411560000,0.9587,0.9591,0.9583,0.9585,1086.0 +1699411620000,0.9585,0.9592,0.9584,0.9592,598.0 +1699411680000,0.9594,0.9596,0.9591,0.9591,246.0 +1699411740000,0.9588,0.9588,0.9582,0.9585,2697.0 +1699411800000,0.9584,0.9584,0.9578,0.9579,6352.0 +1699411860000,0.9581,0.9581,0.9576,0.958,2435.0 +1699411920000,0.9578,0.9578,0.9575,0.9575,3804.0 +1699411980000,0.9574,0.9574,0.9574,0.9574,535.0 +1699412040000,0.9573,0.9574,0.9571,0.9571,764.0 +1699412100000,0.9571,0.9572,0.9571,0.9571,206.0 +1699412160000,0.9569,0.9569,0.9563,0.9563,1564.0 +1699412220000,0.9564,0.9564,0.9556,0.9558,3363.0 +1699412280000,0.9562,0.9571,0.956,0.9568,1118.0 +1699412340000,0.957,0.9575,0.9569,0.9572,1360.0 +1699412400000,0.9571,0.9587,0.957,0.9587,4106.0 +1699412460000,0.9587,0.9588,0.9583,0.9585,1238.0 +1699412520000,0.9586,0.9587,0.9576,0.9576,1119.0 +1699412580000,0.9575,0.9583,0.9573,0.9576,1506.0 +1699412640000,0.9577,0.958,0.9566,0.9566,1849.0 +1699412700000,0.9563,0.9563,0.9553,0.9557,1070.0 +1699412760000,0.9554,0.9554,0.9547,0.9551,1148.0 +1699412820000,0.955,0.9555,0.9548,0.9555,3867.0 +1699412880000,0.9555,0.956,0.9555,0.9558,749.0 +1699412940000,0.9558,0.9563,0.9553,0.9563,1527.0 +1699413000000,0.956,0.956,0.9543,0.9546,1236.0 +1699413060000,0.9545,0.9548,0.9545,0.9546,595.0 +1699413120000,0.9546,0.9554,0.9546,0.9554,517.0 +1699413180000,0.9553,0.9553,0.9545,0.9553,1325.0 +1699413240000,0.9554,0.9558,0.9553,0.9556,602.0 +1699413300000,0.9556,0.9567,0.9551,0.9567,3039.0 +1699413360000,0.9567,0.9579,0.9567,0.9579,1873.0 +1699413420000,0.958,0.958,0.958,0.958,214.0 +1699413480000,0.9579,0.9582,0.9573,0.9573,1199.0 +1699413540000,0.9574,0.9575,0.9569,0.9569,515.0 +1699413600000,0.9571,0.9572,0.9569,0.9572,1408.0 +1699413660000,0.9573,0.9577,0.9571,0.9575,1192.0 +1699413720000,0.9573,0.9573,0.9558,0.9558,1072.0 +1699413780000,0.9555,0.9556,0.955,0.9555,952.0 +1699413840000,0.9553,0.9553,0.9551,0.9551,133.0 +1699413900000,0.9551,0.9559,0.9551,0.9555,1090.0 +1699413960000,0.9553,0.9558,0.9553,0.9556,569.0 +1699414020000,0.9556,0.9556,0.9555,0.9556,181.0 +1699414080000,0.9556,0.9559,0.9556,0.9559,1358.0 +1699414140000,0.9562,0.9566,0.9562,0.9565,911.0 +1699414200000,0.9568,0.9571,0.9568,0.957,331.0 +1699414260000,0.957,0.9571,0.9556,0.9557,2612.0 +1699414320000,0.9557,0.9561,0.9557,0.9558,470.0 +1699414380000,0.9559,0.9565,0.9558,0.9565,972.0 +1699414440000,0.9566,0.957,0.9566,0.957,460.0 +1699414500000,0.9569,0.9574,0.9569,0.9574,931.0 +1699414560000,0.9577,0.9578,0.9569,0.9569,1024.0 +1699414620000,0.9569,0.9569,0.9569,0.9569,0.0 +1699414680000,0.9572,0.9575,0.9572,0.9574,1297.0 +1699414740000,0.9574,0.9574,0.9574,0.9574,10.0 +1699414800000,0.9572,0.9572,0.9561,0.9561,1340.0 +1699414860000,0.9558,0.9562,0.9546,0.9549,2736.0 +1699414920000,0.9553,0.9559,0.9553,0.9558,566.0 +1699414980000,0.9561,0.9563,0.9561,0.9563,215.0 +1699415040000,0.9563,0.9564,0.9563,0.9563,692.0 +1699415100000,0.9563,0.9567,0.9558,0.9564,1124.0 +1699415160000,0.9567,0.957,0.9562,0.9562,417.0 +1699415220000,0.9561,0.9562,0.9556,0.9556,812.0 +1699415280000,0.9552,0.9553,0.955,0.9552,1766.0 +1699415340000,0.9551,0.9553,0.9546,0.9546,2805.0 +1699415400000,0.9543,0.9543,0.9537,0.9537,726.0 +1699415460000,0.9537,0.954,0.9537,0.9537,215.0 +1699415520000,0.9539,0.9539,0.9536,0.9537,1196.0 +1699415580000,0.9536,0.9536,0.9535,0.9535,169.0 +1699415640000,0.9539,0.9544,0.9538,0.9541,461.0 +1699415700000,0.9541,0.9547,0.9536,0.9545,5017.0 +1699415760000,0.9543,0.9543,0.9542,0.9543,1152.0 +1699415820000,0.9543,0.9543,0.9543,0.9543,0.0 +1699415880000,0.9542,0.9548,0.9542,0.9548,431.0 +1699415940000,0.9548,0.9555,0.9547,0.9555,1004.0 +1699416000000,0.9554,0.9554,0.9544,0.9549,1820.0 +1699416060000,0.9549,0.956,0.9545,0.956,5810.0 +1699416120000,0.9557,0.9568,0.9554,0.9568,3209.0 +1699416180000,0.9568,0.9571,0.9562,0.9571,1865.0 +1699416240000,0.9571,0.9571,0.9564,0.9564,768.0 +1699416300000,0.9563,0.9574,0.9559,0.9574,2633.0 +1699416360000,0.9574,0.9582,0.9574,0.9578,1891.0 +1699416420000,0.9578,0.958,0.9578,0.958,1065.0 +1699416480000,0.9578,0.9578,0.957,0.957,677.0 +1699416540000,0.957,0.9571,0.9565,0.9565,635.0 +1699416600000,0.9563,0.9565,0.9555,0.9557,1493.0 +1699416660000,0.9555,0.9555,0.9551,0.9552,1121.0 +1699416720000,0.9551,0.9557,0.9551,0.9553,829.0 +1699416780000,0.9552,0.9552,0.9552,0.9552,50.0 +1699416840000,0.9551,0.9551,0.9545,0.9547,1769.0 +1699416900000,0.9545,0.9545,0.9533,0.9536,3073.0 +1699416960000,0.9534,0.9536,0.9531,0.9532,1233.0 +1699417020000,0.9531,0.9531,0.952,0.9521,4941.0 +1699417080000,0.9523,0.9531,0.9517,0.9531,2887.0 +1699417140000,0.9531,0.9531,0.9527,0.9527,921.0 +1699417200000,0.9526,0.9531,0.9526,0.9529,354.0 +1699417260000,0.9529,0.9529,0.9526,0.9526,186.0 +1699417320000,0.9527,0.9532,0.9527,0.9528,686.0 +1699417380000,0.9529,0.9532,0.9525,0.9532,1903.0 +1699417440000,0.9529,0.953,0.9522,0.9522,752.0 +1699417500000,0.9519,0.953,0.9519,0.953,376.0 +1699417560000,0.9529,0.9529,0.9525,0.9525,534.0 +1699417620000,0.9525,0.9525,0.9524,0.9524,124.0 +1699417680000,0.9522,0.9522,0.9521,0.9521,158.0 +1699417740000,0.9523,0.9526,0.9523,0.9524,1552.0 +1699417800000,0.9524,0.9524,0.9512,0.9516,11424.0 +1699417860000,0.9516,0.9517,0.951,0.9517,3819.0 +1699417920000,0.9518,0.952,0.9515,0.952,818.0 +1699417980000,0.9517,0.9522,0.9517,0.9522,2140.0 +1699418040000,0.9526,0.9531,0.9526,0.9531,589.0 +1699418100000,0.9527,0.9527,0.9527,0.9527,1480.0 +1699418160000,0.9527,0.9532,0.9527,0.9532,1524.0 +1699418220000,0.9533,0.9533,0.9528,0.9529,1211.0 +1699418280000,0.953,0.9538,0.953,0.9538,3116.0 +1699418340000,0.9538,0.9538,0.9534,0.9534,641.0 +1699418400000,0.9536,0.9543,0.9536,0.9539,1174.0 +1699418460000,0.9539,0.9551,0.9537,0.9549,2623.0 +1699418520000,0.9549,0.9549,0.9548,0.9548,1189.0 +1699418580000,0.9548,0.955,0.9548,0.955,941.0 +1699418640000,0.955,0.955,0.9548,0.9548,1004.0 +1699418700000,0.9548,0.9552,0.9548,0.9552,548.0 +1699418760000,0.9554,0.9559,0.9554,0.9559,893.0 +1699418820000,0.9556,0.9556,0.9548,0.9549,2272.0 +1699418880000,0.9548,0.9549,0.9542,0.9549,1280.0 +1699418940000,0.9545,0.9545,0.954,0.9542,223.0 +1699419000000,0.9543,0.9545,0.9533,0.9533,3549.0 +1699419060000,0.9531,0.954,0.9531,0.954,1746.0 +1699419120000,0.9539,0.9539,0.9539,0.9539,56.0 +1699419180000,0.9537,0.954,0.9537,0.954,1975.0 +1699419240000,0.954,0.954,0.9539,0.9539,491.0 +1699419300000,0.9538,0.9538,0.9533,0.9534,107.0 +1699419360000,0.9533,0.9533,0.9529,0.9529,2201.0 +1699419420000,0.953,0.9534,0.953,0.9534,250.0 +1699419480000,0.9534,0.954,0.9534,0.954,31.0 +1699419540000,0.954,0.9546,0.9539,0.9545,1056.0 +1699419600000,0.9545,0.9553,0.9544,0.955,634.0 +1699419660000,0.9551,0.9555,0.9548,0.9555,1166.0 +1699419720000,0.9552,0.9552,0.9545,0.9545,448.0 +1699419780000,0.9547,0.9547,0.9539,0.9539,2749.0 +1699419840000,0.9535,0.9538,0.9535,0.9538,554.0 +1699419900000,0.9538,0.9547,0.9537,0.9547,2418.0 +1699419960000,0.9546,0.9546,0.9538,0.9545,2630.0 +1699420020000,0.9543,0.955,0.9538,0.9538,11708.0 +1699420080000,0.9535,0.9535,0.9535,0.9535,44.0 +1699420140000,0.9535,0.954,0.9533,0.9539,985.0 +1699420200000,0.9541,0.9542,0.9537,0.9541,2753.0 +1699420260000,0.9541,0.9544,0.9541,0.9542,347.0 +1699420320000,0.9542,0.9542,0.9542,0.9542,145.0 +1699420380000,0.9544,0.9545,0.9544,0.9545,1559.0 +1699420440000,0.9547,0.955,0.9546,0.955,319.0 +1699420500000,0.9552,0.9554,0.9552,0.9552,205.0 +1699420560000,0.9551,0.9551,0.9542,0.9542,3512.0 +1699420620000,0.9541,0.9542,0.9538,0.9538,548.0 +1699420680000,0.9537,0.954,0.9537,0.9539,238.0 +1699420740000,0.9539,0.9542,0.9538,0.9542,1433.0 +1699420800000,0.9539,0.954,0.9527,0.9528,6888.0 +1699420860000,0.9527,0.9531,0.9518,0.952,2793.0 +1699420920000,0.9523,0.9535,0.9523,0.9535,5045.0 +1699420980000,0.9533,0.9536,0.9533,0.9536,735.0 +1699421040000,0.9535,0.9541,0.9535,0.9536,1143.0 +1699421100000,0.9538,0.9538,0.9526,0.9537,2422.0 +1699421160000,0.9536,0.954,0.9535,0.954,538.0 +1699421220000,0.9543,0.9549,0.9543,0.9547,635.0 +1699421280000,0.9548,0.9549,0.9545,0.9545,623.0 +1699421340000,0.9547,0.9554,0.9547,0.9554,3233.0 +1699421400000,0.9555,0.9559,0.9546,0.9546,3364.0 +1699421460000,0.9548,0.9552,0.9546,0.9546,1332.0 +1699421520000,0.9544,0.9545,0.9532,0.9533,5840.0 +1699421580000,0.9532,0.9535,0.9531,0.9531,864.0 +1699421640000,0.9531,0.9534,0.9528,0.9533,952.0 +1699421700000,0.9531,0.9533,0.9522,0.9523,1379.0 +1699421760000,0.9519,0.9519,0.9507,0.951,1112.0 +1699421820000,0.951,0.9515,0.951,0.9515,2245.0 +1699421880000,0.9515,0.9522,0.9515,0.9522,1445.0 +1699421940000,0.9517,0.9517,0.9515,0.9517,737.0 +1699422000000,0.952,0.9526,0.952,0.9522,2798.0 +1699422060000,0.9522,0.9537,0.9522,0.9536,904.0 +1699422120000,0.9539,0.9539,0.9529,0.9529,757.0 +1699422180000,0.9532,0.9532,0.9527,0.9527,400.0 +1699422240000,0.9528,0.9532,0.9528,0.9532,111.0 +1699422300000,0.9533,0.9539,0.9531,0.9531,1479.0 +1699422360000,0.9531,0.9531,0.9521,0.9521,2170.0 +1699422420000,0.9521,0.9521,0.9517,0.9517,310.0 +1699422480000,0.9519,0.9522,0.9519,0.9521,750.0 +1699422540000,0.9521,0.9521,0.9511,0.9511,618.0 +1699422600000,0.9507,0.9513,0.9506,0.9512,1434.0 +1699422660000,0.9511,0.9516,0.9506,0.9516,643.0 +1699422720000,0.9518,0.9519,0.9518,0.9519,2078.0 +1699422780000,0.9518,0.9518,0.9496,0.9501,14186.0 +1699422840000,0.9501,0.9503,0.9501,0.9503,238.0 +1699422900000,0.9504,0.9507,0.95,0.9502,1655.0 +1699422960000,0.9501,0.9509,0.95,0.9506,1128.0 +1699423020000,0.9508,0.9508,0.9502,0.9502,5607.0 +1699423080000,0.9507,0.9518,0.9504,0.9516,3181.0 +1699423140000,0.9515,0.9518,0.9515,0.9516,434.0 +1699423200000,0.9515,0.9531,0.9514,0.9531,3018.0 +1699423260000,0.953,0.953,0.9521,0.9521,932.0 +1699423320000,0.9521,0.9526,0.9521,0.9526,648.0 +1699423380000,0.9524,0.9524,0.9522,0.9523,425.0 +1699423440000,0.9522,0.9522,0.9504,0.9509,984.0 +1699423500000,0.9507,0.9512,0.9505,0.9507,1628.0 +1699423560000,0.9507,0.9507,0.9504,0.9505,1315.0 +1699423620000,0.9505,0.9507,0.9503,0.9506,2320.0 +1699423680000,0.9507,0.951,0.9507,0.951,838.0 +1699423740000,0.9508,0.9508,0.9492,0.9497,1235.0 +1699423800000,0.9497,0.9501,0.9497,0.9501,2400.0 +1699423860000,0.9501,0.9501,0.9499,0.9499,507.0 +1699423920000,0.95,0.95,0.9494,0.9495,1554.0 +1699423980000,0.9499,0.9499,0.9496,0.9496,20.0 +1699424040000,0.9498,0.9498,0.9492,0.9492,1265.0 +1699424100000,0.9495,0.9499,0.9494,0.9495,2183.0 +1699424160000,0.9495,0.9499,0.9495,0.9497,885.0 +1699424220000,0.9499,0.95,0.9494,0.9495,795.0 +1699424280000,0.9492,0.9492,0.948,0.948,1904.0 +1699424340000,0.9482,0.9482,0.9471,0.948,4944.0 +1699424400000,0.948,0.9487,0.948,0.9486,1191.0 +1699424460000,0.9488,0.9491,0.9486,0.9487,2311.0 +1699424520000,0.9491,0.9499,0.9491,0.9494,1948.0 +1699424580000,0.9492,0.9502,0.9492,0.9502,1562.0 +1699424640000,0.9502,0.9504,0.9502,0.9504,239.0 +1699424700000,0.9505,0.9516,0.9505,0.9516,7962.0 +1699424760000,0.9512,0.9525,0.9509,0.9515,10542.0 +1699424820000,0.9516,0.9519,0.9516,0.9519,1419.0 +1699424880000,0.9519,0.9524,0.9519,0.9524,1284.0 +1699424940000,0.9524,0.9527,0.9524,0.9527,320.0 +1699425000000,0.9527,0.9534,0.9527,0.9533,2606.0 +1699425060000,0.9533,0.9553,0.9533,0.9553,1894.0 +1699425120000,0.9549,0.9554,0.9548,0.9554,1151.0 +1699425180000,0.9552,0.9557,0.9552,0.9557,3251.0 +1699425240000,0.9555,0.9555,0.9554,0.9555,1392.0 +1699425300000,0.9555,0.9559,0.9554,0.9557,1564.0 +1699425360000,0.9558,0.9559,0.9551,0.9551,3356.0 +1699425420000,0.9554,0.9559,0.9554,0.9559,3654.0 +1699425480000,0.9562,0.9571,0.9562,0.9571,1221.0 +1699425540000,0.9573,0.9573,0.9565,0.9567,2654.0 +1699425600000,0.9569,0.9569,0.9569,0.9569,53.0 +1699425660000,0.9568,0.9571,0.9566,0.9566,5517.0 +1699425720000,0.9564,0.9564,0.955,0.955,4939.0 +1699425780000,0.9548,0.955,0.9543,0.955,4827.0 +1699425840000,0.9551,0.9554,0.9551,0.9554,86.0 +1699425900000,0.9553,0.9562,0.9553,0.956,1039.0 +1699425960000,0.956,0.9564,0.9558,0.9564,1014.0 +1699426020000,0.956,0.956,0.9558,0.9558,142.0 +1699426080000,0.9559,0.9585,0.9559,0.9567,32482.0 +1699426140000,0.9568,0.9572,0.9565,0.9572,2149.0 +1699426200000,0.9578,0.9578,0.957,0.957,341.0 +1699426260000,0.9571,0.9571,0.9567,0.9567,1060.0 +1699426320000,0.9568,0.9571,0.9568,0.9568,563.0 +1699426380000,0.9569,0.9574,0.9569,0.9574,180.0 +1699426440000,0.9575,0.9577,0.9573,0.9573,174.0 +1699426500000,0.9572,0.9573,0.9571,0.9573,239.0 +1699426560000,0.9572,0.9572,0.9572,0.9572,14.0 +1699426620000,0.9572,0.9576,0.9572,0.9576,178.0 +1699426680000,0.9574,0.9574,0.9572,0.9574,177.0 +1699426740000,0.9572,0.9574,0.9569,0.9572,1825.0 +1699426800000,0.9573,0.9577,0.9566,0.9566,3627.0 +1699426860000,0.9565,0.9567,0.9562,0.9567,1458.0 +1699426920000,0.9563,0.9563,0.9548,0.9548,9539.0 +1699426980000,0.9554,0.9555,0.9551,0.9555,910.0 +1699427040000,0.9555,0.9563,0.9553,0.9562,1350.0 +1699427100000,0.9565,0.9566,0.9561,0.9561,7759.0 +1699427160000,0.9561,0.9568,0.9556,0.9563,6534.0 +1699427220000,0.9563,0.9568,0.9563,0.9563,6879.0 +1699427280000,0.9565,0.9565,0.9562,0.9562,11368.0 +1699427340000,0.9563,0.9567,0.9562,0.9567,4314.0 +1699427400000,0.9567,0.9567,0.9562,0.9562,841.0 +1699427460000,0.9563,0.9564,0.9563,0.9564,470.0 +1699427520000,0.9565,0.9576,0.9565,0.9573,10492.0 +1699427580000,0.9573,0.9574,0.9565,0.9565,5184.0 +1699427640000,0.9569,0.9569,0.9568,0.9569,261.0 +1699427700000,0.9569,0.9574,0.9568,0.9574,8274.0 +1699427760000,0.9573,0.9574,0.9567,0.9569,5714.0 +1699427820000,0.9566,0.9567,0.9564,0.9567,1056.0 +1699427880000,0.9566,0.9567,0.9562,0.9562,1027.0 +1699427940000,0.9563,0.9566,0.9561,0.9561,1678.0 +1699428000000,0.9561,0.9571,0.9561,0.9571,4690.0 +1699428060000,0.9569,0.9572,0.9568,0.9571,5092.0 +1699428120000,0.957,0.957,0.9564,0.9564,3984.0 +1699428180000,0.9565,0.9572,0.9564,0.9572,2524.0 +1699428240000,0.9571,0.9575,0.9571,0.9575,3761.0 +1699428300000,0.9579,0.9583,0.9579,0.9583,2083.0 +1699428360000,0.9583,0.9584,0.9581,0.9581,960.0 +1699428420000,0.9581,0.9586,0.958,0.9586,1840.0 +1699428480000,0.9582,0.9593,0.9582,0.9593,4102.0 +1699428540000,0.9592,0.9603,0.9591,0.9594,7308.0 +1699428600000,0.9594,0.9599,0.9588,0.9588,3578.0 +1699428660000,0.9588,0.9589,0.9577,0.9577,7164.0 +1699428720000,0.9579,0.9581,0.9579,0.9579,8481.0 +1699428780000,0.9579,0.9581,0.9567,0.9567,8641.0 +1699428840000,0.9568,0.9568,0.9562,0.9563,4849.0 +1699428900000,0.9562,0.9563,0.9556,0.9562,12363.0 +1699428960000,0.9564,0.9567,0.9538,0.9538,25832.0 +1699429020000,0.9538,0.9548,0.9538,0.9548,3902.0 +1699429080000,0.9549,0.9549,0.9533,0.9533,6260.0 +1699429140000,0.9536,0.9536,0.9536,0.9536,13.0 +1699429200000,0.9537,0.9544,0.9533,0.9533,5560.0 +1699429260000,0.9537,0.9543,0.9537,0.9543,1340.0 +1699429320000,0.9542,0.9552,0.9542,0.9552,1837.0 +1699429380000,0.9552,0.9552,0.955,0.955,483.0 +1699429440000,0.9552,0.9554,0.9549,0.9549,1492.0 +1699429500000,0.955,0.9575,0.955,0.9574,47351.0 +1699429560000,0.9574,0.9574,0.9563,0.9563,2115.0 +1699429620000,0.9563,0.9567,0.9563,0.9563,2094.0 +1699429680000,0.9562,0.9566,0.9559,0.9561,4108.0 +1699429740000,0.9561,0.9565,0.956,0.9561,2290.0 +1699429800000,0.9561,0.9568,0.9561,0.9563,1764.0 +1699429860000,0.9561,0.9561,0.9546,0.9546,3664.0 +1699429920000,0.9546,0.9549,0.9541,0.9543,4063.0 +1699429980000,0.9544,0.9559,0.9544,0.9559,2081.0 +1699430040000,0.9561,0.9561,0.9548,0.9549,4596.0 +1699430100000,0.9549,0.9549,0.953,0.9532,25691.0 +1699430160000,0.953,0.953,0.9504,0.9504,8416.0 +1699430220000,0.9506,0.9511,0.9496,0.9502,37354.0 +1699430280000,0.9502,0.9505,0.95,0.9501,2884.0 +1699430340000,0.9506,0.9508,0.9504,0.9508,3431.0 +1699430400000,0.9507,0.951,0.9499,0.95,6720.0 +1699430460000,0.95,0.9524,0.95,0.9522,3980.0 +1699430520000,0.952,0.952,0.9512,0.9519,4289.0 +1699430580000,0.9519,0.9525,0.9504,0.9504,2563.0 +1699430640000,0.9504,0.9515,0.9501,0.9515,2321.0 +1699430700000,0.9516,0.9518,0.9505,0.9505,2249.0 +1699430760000,0.9502,0.9525,0.9491,0.9525,6707.0 +1699430820000,0.9523,0.9523,0.9508,0.9514,1925.0 +1699430880000,0.9512,0.9537,0.9512,0.9537,3686.0 +1699430940000,0.9537,0.9539,0.9532,0.9539,1832.0 +1699431000000,0.9538,0.9538,0.9522,0.9533,8437.0 +1699431060000,0.9533,0.9533,0.952,0.9527,3174.0 +1699431120000,0.9527,0.9531,0.9526,0.9529,1497.0 +1699431180000,0.9532,0.9535,0.9532,0.9535,463.0 +1699431240000,0.9534,0.9534,0.9531,0.9531,558.0 +1699431300000,0.9533,0.9542,0.9533,0.9542,3202.0 +1699431360000,0.9542,0.955,0.9542,0.9546,4024.0 +1699431420000,0.9549,0.955,0.9546,0.9546,617.0 +1699431480000,0.9545,0.9545,0.9528,0.9533,5378.0 +1699431540000,0.9532,0.9544,0.9532,0.9543,4015.0 +1699431600000,0.9542,0.9547,0.9542,0.9543,1691.0 +1699431660000,0.9543,0.9552,0.9543,0.9552,1659.0 +1699431720000,0.955,0.955,0.954,0.9542,1349.0 +1699431780000,0.954,0.954,0.9534,0.9534,854.0 +1699431840000,0.9534,0.9534,0.9531,0.9533,805.0 +1699431900000,0.9532,0.9536,0.9523,0.9523,6178.0 +1699431960000,0.9522,0.9522,0.9499,0.9504,30322.0 +1699432020000,0.9504,0.9509,0.9504,0.9504,1366.0 +1699432080000,0.9504,0.9515,0.9498,0.9498,6936.0 +1699432140000,0.9494,0.9502,0.9494,0.95,1574.0 +1699432200000,0.9501,0.9509,0.9501,0.9503,1329.0 +1699432260000,0.9504,0.9513,0.9504,0.9513,1968.0 +1699432320000,0.9512,0.9526,0.9512,0.9526,1812.0 +1699432380000,0.9529,0.9538,0.9529,0.9536,2390.0 +1699432440000,0.9537,0.9547,0.9537,0.9547,951.0 +1699432500000,0.9548,0.9552,0.954,0.9544,1963.0 +1699432560000,0.9545,0.9546,0.9539,0.9546,1420.0 +1699432620000,0.9544,0.9552,0.9544,0.9551,3200.0 +1699432680000,0.955,0.9556,0.955,0.9555,734.0 +1699432740000,0.9558,0.9558,0.9544,0.9547,1378.0 +1699432800000,0.9548,0.9548,0.954,0.9544,1919.0 +1699432860000,0.9542,0.955,0.9542,0.955,397.0 +1699432920000,0.9553,0.9564,0.9553,0.9561,14021.0 +1699432980000,0.9562,0.9563,0.9557,0.9557,1446.0 +1699433040000,0.9557,0.9558,0.9552,0.9553,1097.0 +1699433100000,0.9553,0.9563,0.955,0.956,1393.0 +1699433160000,0.9562,0.9567,0.9562,0.9565,1201.0 +1699433220000,0.9565,0.9568,0.956,0.9568,1546.0 +1699433280000,0.9562,0.9575,0.9562,0.9572,14272.0 +1699433340000,0.9572,0.9572,0.9559,0.9565,5560.0 +1699433400000,0.9567,0.9574,0.9567,0.9567,4073.0 +1699433460000,0.9567,0.9569,0.9559,0.9566,2627.0 +1699433520000,0.9568,0.9573,0.9567,0.9567,2148.0 +1699433580000,0.9567,0.9567,0.9567,0.9567,0.0 +1699433640000,0.9566,0.9571,0.956,0.9567,7493.0 +1699433700000,0.9568,0.9576,0.9565,0.9565,2553.0 +1699433760000,0.9563,0.9569,0.9563,0.9569,1446.0 +1699433820000,0.957,0.9572,0.957,0.9572,216.0 +1699433880000,0.957,0.9578,0.956,0.9569,5622.0 +1699433940000,0.9569,0.9577,0.9569,0.9574,1203.0 +1699434000000,0.9575,0.9581,0.9569,0.9579,4275.0 +1699434060000,0.958,0.9599,0.958,0.9591,20900.0 +1699434120000,0.9592,0.9592,0.9588,0.959,2416.0 +1699434180000,0.9592,0.96,0.9592,0.9597,1513.0 +1699434240000,0.9594,0.9596,0.959,0.959,2576.0 +1699434300000,0.9593,0.9606,0.9593,0.9604,5360.0 +1699434360000,0.9605,0.961,0.9604,0.961,12634.0 +1699434420000,0.961,0.961,0.954,0.954,52263.0 +1699434480000,0.9539,0.9571,0.9516,0.9553,97246.0 +1699434540000,0.9552,0.9563,0.955,0.955,7390.0 +1699434600000,0.9548,0.9557,0.9546,0.9553,5955.0 +1699434660000,0.9554,0.956,0.9554,0.956,929.0 +1699434720000,0.9559,0.9571,0.9559,0.9571,3072.0 +1699434780000,0.9568,0.9569,0.9566,0.9566,1272.0 +1699434840000,0.9567,0.9575,0.9563,0.9573,2741.0 +1699434900000,0.9568,0.9575,0.9566,0.9571,1546.0 +1699434960000,0.9567,0.9568,0.9567,0.9567,1554.0 +1699435020000,0.9565,0.9568,0.9565,0.9566,562.0 +1699435080000,0.9566,0.9566,0.9555,0.9558,8633.0 +1699435140000,0.9557,0.9557,0.9557,0.9557,30.0 +1699435200000,0.9558,0.9563,0.9558,0.9563,817.0 +1699435260000,0.9561,0.9561,0.9557,0.9557,543.0 +1699435320000,0.9559,0.9573,0.9559,0.9572,1776.0 +1699435380000,0.9571,0.9576,0.9569,0.957,9244.0 +1699435440000,0.957,0.9575,0.957,0.9573,1425.0 +1699435500000,0.9574,0.9574,0.9571,0.9571,500.0 +1699435560000,0.9569,0.9569,0.9554,0.9554,2018.0 +1699435620000,0.9552,0.9558,0.955,0.9554,1741.0 +1699435680000,0.9552,0.9562,0.9552,0.9562,682.0 +1699435740000,0.9563,0.9571,0.9563,0.9567,728.0 +1699435800000,0.9566,0.9574,0.9565,0.957,1376.0 +1699435860000,0.9569,0.9575,0.9569,0.9575,2953.0 +1699435920000,0.9573,0.9573,0.9562,0.9562,1564.0 +1699435980000,0.9562,0.9562,0.9533,0.9534,38051.0 +1699436040000,0.9534,0.9537,0.953,0.953,3477.0 +1699436100000,0.9531,0.9544,0.9531,0.9544,4836.0 +1699436160000,0.9543,0.9543,0.954,0.9541,3891.0 +1699436220000,0.9545,0.9545,0.953,0.9537,5539.0 +1699436280000,0.9537,0.9543,0.9535,0.9543,2404.0 +1699436340000,0.9544,0.9551,0.9544,0.9548,1891.0 +1699436400000,0.9551,0.9562,0.9551,0.9557,3000.0 +1699436460000,0.9557,0.9558,0.9557,0.9558,205.0 +1699436520000,0.9557,0.9567,0.9557,0.9566,1262.0 +1699436580000,0.9567,0.9567,0.9567,0.9567,98.0 +1699436640000,0.9566,0.9568,0.9566,0.9568,406.0 +1699436700000,0.9569,0.9569,0.9562,0.9563,2165.0 +1699436760000,0.956,0.956,0.9555,0.956,939.0 +1699436820000,0.9556,0.9556,0.9556,0.9556,11.0 +1699436880000,0.9557,0.9557,0.9545,0.9545,2130.0 +1699436940000,0.9543,0.9547,0.9543,0.9547,471.0 +1699437000000,0.9547,0.9548,0.9535,0.9536,8695.0 +1699437060000,0.9536,0.9548,0.9535,0.9535,8497.0 +1699437120000,0.9536,0.9544,0.9535,0.9536,8819.0 +1699437180000,0.9536,0.9539,0.9524,0.953,26165.0 +1699437240000,0.9532,0.9537,0.9532,0.9536,1640.0 +1699437300000,0.9535,0.9537,0.9535,0.9535,962.0 +1699437360000,0.9537,0.9542,0.9537,0.9538,2452.0 +1699437420000,0.9538,0.9545,0.9538,0.9542,3791.0 +1699437480000,0.9543,0.9555,0.9543,0.9555,11137.0 +1699437540000,0.955,0.955,0.9541,0.9541,458.0 +1699437600000,0.9541,0.955,0.9539,0.955,2772.0 +1699437660000,0.9549,0.9549,0.9549,0.9549,6.0 +1699437720000,0.9548,0.9548,0.9533,0.9534,6174.0 +1699437780000,0.9537,0.9538,0.9534,0.9535,497.0 +1699437840000,0.9537,0.9546,0.9537,0.954,3048.0 +1699437900000,0.9539,0.9539,0.9529,0.9535,9577.0 +1699437960000,0.9533,0.9535,0.953,0.9534,5120.0 +1699438020000,0.9535,0.9543,0.9535,0.9538,4789.0 +1699438080000,0.9535,0.9544,0.9535,0.9544,1286.0 +1699438140000,0.9545,0.9613,0.9545,0.9596,163602.0 +1699438200000,0.9596,0.96,0.9585,0.9587,26064.0 +1699438260000,0.9586,0.9587,0.9582,0.9583,2843.0 +1699438320000,0.9581,0.9586,0.9576,0.9586,3198.0 +1699438380000,0.9587,0.9589,0.9587,0.9588,319.0 +1699438440000,0.9588,0.9596,0.9587,0.9593,1704.0 +1699438500000,0.9594,0.9596,0.9592,0.9594,1358.0 +1699438560000,0.9592,0.9592,0.958,0.958,4290.0 +1699438620000,0.9582,0.9597,0.9582,0.9591,2421.0 +1699438680000,0.9591,0.9598,0.9591,0.9593,649.0 +1699438740000,0.9595,0.9599,0.9595,0.9595,2325.0 +1699438800000,0.9596,0.9606,0.9596,0.9605,4766.0 +1699438860000,0.9606,0.9608,0.9604,0.9604,2367.0 +1699438920000,0.9603,0.9607,0.96,0.9607,1565.0 +1699438980000,0.9607,0.9609,0.9604,0.9604,504.0 +1699439040000,0.9606,0.9607,0.9605,0.9605,3286.0 +1699439100000,0.9607,0.962,0.9605,0.962,3974.0 +1699439160000,0.9618,0.9618,0.961,0.961,2216.0 +1699439220000,0.9611,0.9616,0.961,0.9616,1353.0 +1699439280000,0.9616,0.9618,0.9616,0.9616,1809.0 +1699439340000,0.9618,0.9622,0.9617,0.962,1123.0 +1699439400000,0.962,0.9628,0.9617,0.9628,850.0 +1699439460000,0.9627,0.9629,0.9617,0.962,5834.0 +1699439520000,0.9623,0.9628,0.9622,0.9622,9648.0 +1699439580000,0.9622,0.9622,0.9614,0.9618,13966.0 +1699439640000,0.962,0.9625,0.9619,0.9621,6268.0 +1699439700000,0.9622,0.9622,0.9617,0.9619,5331.0 +1699439760000,0.9617,0.9617,0.9591,0.9597,8918.0 +1699439820000,0.9598,0.961,0.9598,0.9605,6559.0 +1699439880000,0.9608,0.9612,0.9605,0.9605,4419.0 +1699439940000,0.9606,0.9614,0.9606,0.9609,3519.0 +1699440000000,0.9609,0.9613,0.9606,0.9608,6135.0 +1699440060000,0.9608,0.9613,0.9608,0.9611,3932.0 +1699440120000,0.9613,0.9616,0.961,0.9616,822.0 +1699440180000,0.9612,0.9612,0.9611,0.9611,504.0 +1699440240000,0.9611,0.9611,0.9611,0.9611,0.0 +1699440300000,0.9612,0.9612,0.9602,0.961,9524.0 +1699440360000,0.9606,0.9606,0.9605,0.9606,960.0 +1699440420000,0.9606,0.9609,0.9606,0.9607,1525.0 +1699440480000,0.9605,0.9605,0.9596,0.9598,4024.0 +1699440540000,0.9598,0.9604,0.9595,0.9597,5762.0 +1699440600000,0.9596,0.9596,0.9581,0.9582,3019.0 +1699440660000,0.9581,0.959,0.9577,0.959,4046.0 +1699440720000,0.9591,0.9596,0.9591,0.9595,6561.0 +1699440780000,0.9599,0.9608,0.9595,0.9595,1999.0 +1699440840000,0.9602,0.9611,0.9602,0.9609,3139.0 +1699440900000,0.9609,0.9609,0.9607,0.9607,267.0 +1699440960000,0.9609,0.961,0.9609,0.961,1275.0 +1699441020000,0.961,0.9614,0.9597,0.9601,3116.0 +1699441080000,0.9605,0.9611,0.9604,0.9604,260.0 +1699441140000,0.9602,0.9605,0.9602,0.9602,1151.0 +1699441200000,0.9603,0.9609,0.9603,0.9606,1065.0 +1699441260000,0.9605,0.9613,0.9605,0.9611,744.0 +1699441320000,0.9617,0.9617,0.9612,0.9613,1016.0 +1699441380000,0.9611,0.9611,0.9595,0.9595,2880.0 +1699441440000,0.9594,0.9594,0.9588,0.9588,1684.0 +1699441500000,0.9588,0.9588,0.9555,0.9555,24960.0 +1699441560000,0.956,0.9562,0.9552,0.9561,7912.0 +1699441620000,0.9559,0.9563,0.9548,0.9548,12902.0 +1699441680000,0.9554,0.9554,0.9549,0.9549,1642.0 +1699441740000,0.9546,0.9548,0.9545,0.9545,1543.0 +1699441800000,0.9547,0.9547,0.9542,0.9545,3652.0 +1699441860000,0.9544,0.9547,0.9534,0.9534,4700.0 +1699441920000,0.9533,0.9542,0.9533,0.9535,1148.0 +1699441980000,0.9538,0.9541,0.9538,0.9538,799.0 +1699442040000,0.9536,0.9537,0.9529,0.9533,3988.0 +1699442100000,0.9534,0.9541,0.9534,0.9534,3389.0 +1699442160000,0.9534,0.9534,0.9532,0.9533,6240.0 +1699442220000,0.9532,0.9538,0.9527,0.9538,6284.0 +1699442280000,0.9537,0.9537,0.9531,0.9531,439.0 +1699442340000,0.9532,0.954,0.9532,0.9538,1722.0 +1699442400000,0.954,0.9547,0.9532,0.9534,4299.0 +1699442460000,0.9533,0.9533,0.953,0.9531,1087.0 +1699442520000,0.9531,0.9533,0.953,0.9532,226.0 +1699442580000,0.9533,0.9537,0.9532,0.9536,914.0 +1699442640000,0.9533,0.9536,0.9531,0.9536,1218.0 +1699442700000,0.9533,0.9533,0.9533,0.9533,7.0 +1699442760000,0.9531,0.9531,0.953,0.953,1389.0 +1699442820000,0.9532,0.9536,0.953,0.9534,2874.0 +1699442880000,0.9534,0.9534,0.953,0.953,443.0 +1699442940000,0.9532,0.9536,0.9532,0.9535,506.0 +1699443000000,0.9532,0.9534,0.9527,0.9527,1363.0 +1699443060000,0.9524,0.9534,0.952,0.9534,2741.0 +1699443120000,0.9534,0.9538,0.9529,0.9535,2263.0 +1699443180000,0.9535,0.9535,0.9529,0.9529,1583.0 +1699443240000,0.9531,0.9544,0.9531,0.9541,1496.0 +1699443300000,0.954,0.954,0.9524,0.9535,2977.0 +1699443360000,0.9532,0.9536,0.9532,0.9536,1339.0 +1699443420000,0.9534,0.9541,0.9534,0.9541,1119.0 +1699443480000,0.954,0.9543,0.9535,0.9543,1260.0 +1699443540000,0.9541,0.9541,0.9535,0.9535,1060.0 +1699443600000,0.9537,0.9544,0.9531,0.9531,2398.0 +1699443660000,0.953,0.953,0.9527,0.9529,2570.0 +1699443720000,0.9532,0.9536,0.9525,0.9525,6031.0 +1699443780000,0.9528,0.9531,0.9527,0.9528,3061.0 +1699443840000,0.9527,0.9532,0.9522,0.9528,3366.0 +1699443900000,0.9527,0.953,0.9527,0.9527,3070.0 +1699443960000,0.9527,0.9527,0.9522,0.9527,3216.0 +1699444020000,0.9526,0.954,0.9526,0.954,1199.0 +1699444080000,0.9537,0.9537,0.9534,0.9534,563.0 +1699444140000,0.9533,0.9535,0.9533,0.9535,506.0 +1699444200000,0.9535,0.9535,0.9532,0.9532,876.0 +1699444260000,0.9532,0.9533,0.9532,0.9532,497.0 +1699444320000,0.9532,0.9534,0.9531,0.9531,232.0 +1699444380000,0.9531,0.9531,0.9531,0.9531,23.0 +1699444440000,0.9531,0.9531,0.953,0.953,517.0 +1699444500000,0.9528,0.953,0.9525,0.9525,470.0 +1699444560000,0.9528,0.9532,0.9528,0.9531,727.0 +1699444620000,0.9531,0.9536,0.9525,0.9531,2863.0 +1699444680000,0.9533,0.9535,0.9526,0.953,1307.0 +1699444740000,0.9529,0.9532,0.9523,0.9525,1073.0 +1699444800000,0.9523,0.9528,0.9523,0.9524,3430.0 +1699444860000,0.9524,0.9528,0.9524,0.9524,1029.0 +1699444920000,0.9526,0.9531,0.9524,0.953,5007.0 +1699444980000,0.9533,0.9539,0.9533,0.9536,478.0 +1699445040000,0.9532,0.9532,0.9524,0.9525,2168.0 +1699445100000,0.9524,0.9525,0.9509,0.9509,27119.0 +1699445160000,0.951,0.9511,0.9503,0.9503,5391.0 +1699445220000,0.9503,0.9506,0.9499,0.9505,10865.0 +1699445280000,0.9503,0.9504,0.9502,0.9504,2891.0 +1699445340000,0.9505,0.9522,0.9505,0.9518,2551.0 +1699445400000,0.9518,0.9519,0.9516,0.9519,1375.0 +1699445460000,0.9517,0.9518,0.9513,0.9518,3576.0 +1699445520000,0.9516,0.9516,0.9515,0.9515,381.0 +1699445580000,0.9515,0.9526,0.9515,0.9526,1132.0 +1699445640000,0.9529,0.9542,0.9529,0.9542,2870.0 +1699445700000,0.9541,0.9541,0.9531,0.954,11598.0 +1699445760000,0.9538,0.9545,0.9538,0.9545,856.0 +1699445820000,0.9545,0.9548,0.9545,0.9548,296.0 +1699445880000,0.9548,0.9555,0.9547,0.9552,3974.0 +1699445940000,0.9552,0.9553,0.954,0.9545,3837.0 +1699446000000,0.9543,0.9544,0.9527,0.9527,3133.0 +1699446060000,0.9529,0.954,0.9529,0.9539,5493.0 +1699446120000,0.9536,0.9536,0.9528,0.9531,1860.0 +1699446180000,0.9527,0.9527,0.952,0.9522,837.0 +1699446240000,0.9525,0.9526,0.9514,0.9526,11114.0 +1699446300000,0.9523,0.9527,0.9523,0.9527,1061.0 +1699446360000,0.9526,0.9536,0.9519,0.9519,3365.0 +1699446420000,0.9516,0.9521,0.9516,0.952,539.0 +1699446480000,0.952,0.952,0.9514,0.9514,2158.0 +1699446540000,0.9515,0.9522,0.9512,0.9518,5375.0 +1699446600000,0.9516,0.9518,0.9513,0.9517,2838.0 +1699446660000,0.9513,0.9519,0.9509,0.9511,6949.0 +1699446720000,0.951,0.9514,0.9505,0.9507,12465.0 +1699446780000,0.9507,0.9514,0.9506,0.9513,1916.0 +1699446840000,0.9513,0.9515,0.951,0.951,1234.0 +1699446900000,0.9513,0.9518,0.951,0.9518,933.0 +1699446960000,0.9518,0.9528,0.9517,0.9524,2485.0 +1699447020000,0.9525,0.9535,0.9525,0.9535,2992.0 +1699447080000,0.9534,0.9534,0.9528,0.953,6945.0 +1699447140000,0.9525,0.9527,0.9525,0.9527,447.0 +1699447200000,0.9527,0.9527,0.9518,0.9524,3576.0 +1699447260000,0.9523,0.9527,0.9523,0.9527,5433.0 +1699447320000,0.9528,0.9529,0.9523,0.9529,2032.0 +1699447380000,0.9527,0.9534,0.9524,0.9534,4577.0 +1699447440000,0.9529,0.9535,0.9529,0.9534,1358.0 +1699447500000,0.9534,0.9537,0.9529,0.9535,1953.0 +1699447560000,0.9537,0.9542,0.9537,0.9542,1676.0 +1699447620000,0.9544,0.9544,0.9541,0.9541,135.0 +1699447680000,0.9543,0.9543,0.9532,0.9534,2875.0 +1699447740000,0.9533,0.9536,0.9519,0.952,5820.0 +1699447800000,0.9522,0.9528,0.9522,0.9527,823.0 +1699447860000,0.9526,0.9528,0.9524,0.9524,594.0 +1699447920000,0.9524,0.9524,0.9514,0.9514,1315.0 +1699447980000,0.9513,0.9517,0.9504,0.9517,7885.0 +1699448040000,0.9517,0.9524,0.951,0.9521,4782.0 +1699448100000,0.9521,0.9529,0.9521,0.9526,1193.0 +1699448160000,0.9531,0.9541,0.9525,0.9532,7513.0 +1699448220000,0.9534,0.9535,0.9534,0.9534,464.0 +1699448280000,0.9535,0.9541,0.9535,0.9541,752.0 +1699448340000,0.9541,0.9541,0.9535,0.9535,697.0 +1699448400000,0.9535,0.9535,0.9524,0.9527,1300.0 +1699448460000,0.9524,0.9524,0.9517,0.9517,1652.0 +1699448520000,0.9517,0.9517,0.949,0.9508,24506.0 +1699448580000,0.9507,0.9507,0.9503,0.9507,12672.0 +1699448640000,0.9508,0.9508,0.9485,0.949,54910.0 +1699448700000,0.9491,0.9495,0.949,0.9495,42536.0 +1699448760000,0.9495,0.9507,0.9495,0.9507,8640.0 +1699448820000,0.9504,0.9508,0.9501,0.9506,7273.0 +1699448880000,0.9506,0.9506,0.9484,0.9493,9523.0 +1699448940000,0.9489,0.9494,0.9483,0.9494,4121.0 +1699449000000,0.9494,0.9503,0.9489,0.9489,2165.0 +1699449060000,0.9486,0.949,0.948,0.948,4672.0 +1699449120000,0.9479,0.948,0.9465,0.948,4239.0 +1699449180000,0.948,0.9483,0.947,0.9476,2375.0 +1699449240000,0.9474,0.9483,0.9468,0.9478,3598.0 +1699449300000,0.948,0.949,0.947,0.947,4296.0 +1699449360000,0.9471,0.9476,0.9467,0.9467,12696.0 +1699449420000,0.9466,0.9466,0.9453,0.9464,7220.0 +1699449480000,0.9466,0.9466,0.9459,0.9459,1229.0 +1699449540000,0.9459,0.9468,0.9457,0.9468,3362.0 +1699449600000,0.9466,0.9466,0.945,0.945,7227.0 +1699449660000,0.9451,0.9456,0.9447,0.9447,2759.0 +1699449720000,0.9454,0.9456,0.945,0.9455,2697.0 +1699449780000,0.9452,0.9452,0.9438,0.9438,874.0 +1699449840000,0.9439,0.9445,0.9437,0.9442,9755.0 +1699449900000,0.9444,0.9444,0.9441,0.9441,2789.0 +1699449960000,0.9445,0.9448,0.9443,0.9448,3439.0 +1699450020000,0.9448,0.9453,0.9448,0.9448,3379.0 +1699450080000,0.9447,0.9448,0.9447,0.9448,1217.0 +1699450140000,0.9451,0.9455,0.945,0.9455,671.0 +1699450200000,0.9455,0.9455,0.9444,0.9444,1139.0 +1699450260000,0.9444,0.9449,0.9442,0.9442,1375.0 +1699450320000,0.9448,0.9458,0.9448,0.9458,2866.0 +1699450380000,0.9458,0.9463,0.945,0.9463,3093.0 +1699450440000,0.9466,0.9473,0.946,0.9473,3375.0 +1699450500000,0.9472,0.9476,0.9469,0.9469,2075.0 +1699450560000,0.9469,0.9469,0.9458,0.9462,1701.0 +1699450620000,0.9462,0.9468,0.9462,0.9468,2938.0 +1699450680000,0.9468,0.9475,0.9468,0.9475,1409.0 +1699450740000,0.9475,0.9483,0.9475,0.9483,483.0 +1699450800000,0.9484,0.9484,0.9481,0.9483,679.0 +1699450860000,0.9482,0.9489,0.9482,0.9486,5718.0 +1699450920000,0.9486,0.9486,0.9478,0.9478,7587.0 +1699450980000,0.9479,0.948,0.9477,0.9478,7798.0 +1699451040000,0.9478,0.948,0.9478,0.948,2534.0 +1699451100000,0.9478,0.9485,0.9477,0.9485,4304.0 +1699451160000,0.9486,0.9491,0.9486,0.9488,4842.0 +1699451220000,0.9486,0.9492,0.9486,0.9487,3552.0 +1699451280000,0.949,0.9494,0.949,0.9494,1504.0 +1699451340000,0.9491,0.9492,0.949,0.949,392.0 +1699451400000,0.9488,0.9489,0.9488,0.9489,460.0 +1699451460000,0.9491,0.95,0.9491,0.95,1697.0 +1699451520000,0.9499,0.9501,0.9495,0.9496,1136.0 +1699451580000,0.9498,0.9502,0.9494,0.9502,953.0 +1699451640000,0.9504,0.9509,0.9499,0.9508,1210.0 +1699451700000,0.9506,0.9517,0.9506,0.9517,1105.0 +1699451760000,0.952,0.9526,0.9515,0.952,3741.0 +1699451820000,0.952,0.952,0.9519,0.9519,28.0 +1699451880000,0.952,0.9523,0.952,0.952,831.0 +1699451940000,0.9519,0.9525,0.9519,0.9525,1484.0 +1699452000000,0.9529,0.9536,0.9524,0.9535,9241.0 +1699452060000,0.9534,0.9535,0.952,0.952,1853.0 +1699452120000,0.9524,0.9524,0.9513,0.9522,4177.0 +1699452180000,0.9518,0.9518,0.9493,0.9499,11878.0 +1699452240000,0.9498,0.9498,0.949,0.9493,2139.0 +1699452300000,0.9494,0.9503,0.9494,0.95,4006.0 +1699452360000,0.9501,0.951,0.9501,0.9509,1559.0 +1699452420000,0.951,0.9519,0.951,0.9517,553.0 +1699452480000,0.9515,0.9517,0.9513,0.9513,3523.0 +1699452540000,0.9514,0.9516,0.951,0.951,533.0 +1699452600000,0.9511,0.9513,0.9502,0.9513,4583.0 +1699452660000,0.9513,0.9518,0.9508,0.9518,3384.0 +1699452720000,0.952,0.9528,0.9519,0.9523,6415.0 +1699452780000,0.9524,0.9526,0.9521,0.9521,898.0 +1699452840000,0.9521,0.9521,0.9504,0.9504,1532.0 +1699452900000,0.9503,0.9518,0.9497,0.9516,7098.0 +1699452960000,0.9515,0.9515,0.9509,0.9509,1125.0 +1699453020000,0.9511,0.9511,0.9507,0.9511,545.0 +1699453080000,0.9511,0.9514,0.9507,0.9508,604.0 +1699453140000,0.9512,0.9514,0.9512,0.9514,398.0 +1699453200000,0.9513,0.9514,0.9513,0.9514,46.0 +1699453260000,0.9513,0.9514,0.9501,0.9501,1719.0 +1699453320000,0.9498,0.95,0.9496,0.95,2403.0 +1699453380000,0.95,0.951,0.95,0.951,632.0 +1699453440000,0.951,0.9516,0.951,0.9514,756.0 +1699453500000,0.9516,0.9525,0.9516,0.9525,1541.0 +1699453560000,0.9526,0.9533,0.9526,0.9533,472.0 +1699453620000,0.9533,0.9542,0.9533,0.9542,922.0 +1699453680000,0.954,0.9543,0.9537,0.954,1528.0 +1699453740000,0.9541,0.9542,0.9533,0.9533,954.0 +1699453800000,0.9531,0.9532,0.9526,0.9531,524.0 +1699453860000,0.9532,0.954,0.9531,0.9533,1396.0 +1699453920000,0.9535,0.9543,0.9528,0.9543,2307.0 +1699453980000,0.9542,0.9542,0.9538,0.9538,303.0 +1699454040000,0.9536,0.9536,0.9521,0.9521,1596.0 +1699454100000,0.9521,0.9524,0.952,0.9523,415.0 +1699454160000,0.9523,0.9526,0.9504,0.9504,9142.0 +1699454220000,0.9501,0.9512,0.9501,0.9508,1877.0 +1699454280000,0.9509,0.9513,0.9507,0.9507,1045.0 +1699454340000,0.9503,0.9506,0.9503,0.9505,465.0 +1699454400000,0.9505,0.9509,0.9501,0.9503,1175.0 +1699454460000,0.9505,0.9505,0.9486,0.9489,2869.0 +1699454520000,0.9482,0.9497,0.9482,0.9492,2512.0 +1699454580000,0.9497,0.9508,0.9474,0.9491,31680.0 +1699454640000,0.9491,0.9495,0.9487,0.9492,2302.0 +1699454700000,0.9491,0.9493,0.9483,0.9493,2334.0 +1699454760000,0.9495,0.9495,0.9472,0.9472,1383.0 +1699454820000,0.9472,0.9489,0.9472,0.9489,1641.0 +1699454880000,0.9493,0.9507,0.9493,0.9496,1902.0 +1699454940000,0.9493,0.9495,0.9482,0.9487,1060.0 +1699455000000,0.949,0.9496,0.9478,0.9478,1445.0 +1699455060000,0.9475,0.9486,0.9472,0.9486,2864.0 +1699455120000,0.9484,0.9484,0.9476,0.9483,664.0 +1699455180000,0.9484,0.9494,0.948,0.9494,1015.0 +1699455240000,0.9495,0.9503,0.9494,0.9503,3917.0 +1699455300000,0.9502,0.9504,0.9487,0.9488,3066.0 +1699455360000,0.9493,0.9504,0.9493,0.9502,1399.0 +1699455420000,0.9502,0.9502,0.9493,0.9493,472.0 +1699455480000,0.9493,0.9493,0.9481,0.9486,918.0 +1699455540000,0.9485,0.9486,0.9484,0.9484,68.0 +1699455600000,0.9483,0.9483,0.9472,0.9474,5444.0 +1699455660000,0.9472,0.9505,0.9472,0.9497,3487.0 +1699455720000,0.9501,0.9501,0.9474,0.9479,2692.0 +1699455780000,0.9475,0.9475,0.9456,0.9456,8784.0 +1699455840000,0.9453,0.9457,0.9442,0.9442,4989.0 +1699455900000,0.9444,0.946,0.9437,0.9453,11233.0 +1699455960000,0.9451,0.9452,0.9445,0.9448,5163.0 +1699456020000,0.9448,0.9458,0.9447,0.9451,8695.0 +1699456080000,0.9452,0.9458,0.9441,0.9441,17166.0 +1699456140000,0.9437,0.9456,0.9437,0.9447,8723.0 +1699456200000,0.945,0.9451,0.9439,0.9451,3557.0 +1699456260000,0.9451,0.9451,0.9426,0.9426,6716.0 +1699456320000,0.9421,0.9442,0.9415,0.9433,17233.0 +1699456380000,0.9431,0.9435,0.9426,0.9434,1665.0 +1699456440000,0.9437,0.9441,0.942,0.9435,20978.0 +1699456500000,0.9435,0.9443,0.9431,0.9441,1531.0 +1699456560000,0.9441,0.9449,0.9441,0.9448,2827.0 +1699456620000,0.9446,0.9454,0.9441,0.9454,2000.0 +1699456680000,0.9454,0.9461,0.945,0.9461,2413.0 +1699456740000,0.946,0.9461,0.9453,0.946,7392.0 +1699456800000,0.946,0.946,0.9401,0.941,35882.0 +1699456860000,0.9413,0.9417,0.9406,0.9414,5975.0 +1699456920000,0.9416,0.9418,0.9406,0.9406,6660.0 +1699456980000,0.9407,0.9412,0.94,0.9406,9838.0 +1699457040000,0.9402,0.941,0.938,0.9403,34318.0 +1699457100000,0.9401,0.9412,0.9399,0.9408,3417.0 +1699457160000,0.9409,0.9412,0.9393,0.9395,12865.0 +1699457220000,0.9398,0.9418,0.9398,0.9418,4395.0 +1699457280000,0.9413,0.9418,0.941,0.9414,1548.0 +1699457340000,0.9412,0.9413,0.9411,0.9413,555.0 +1699457400000,0.9414,0.9424,0.9405,0.9418,4653.0 +1699457460000,0.9421,0.9424,0.9416,0.9422,572.0 +1699457520000,0.9422,0.9427,0.9418,0.9427,2511.0 +1699457580000,0.9425,0.9428,0.942,0.9423,1366.0 +1699457640000,0.942,0.9424,0.94,0.9407,2755.0 +1699457700000,0.9408,0.9408,0.9398,0.9398,2970.0 +1699457760000,0.9398,0.9413,0.9398,0.9412,2617.0 +1699457820000,0.9414,0.9429,0.9412,0.9428,2778.0 +1699457880000,0.9426,0.9428,0.9423,0.9425,2094.0 +1699457940000,0.9425,0.9425,0.942,0.942,296.0 +1699458000000,0.942,0.9429,0.942,0.9421,1576.0 +1699458060000,0.9422,0.943,0.9422,0.943,1145.0 +1699458120000,0.9431,0.9431,0.9426,0.9426,1081.0 +1699458180000,0.9431,0.9436,0.943,0.9432,5787.0 +1699458240000,0.9432,0.9434,0.9421,0.9426,6238.0 +1699458300000,0.9427,0.9429,0.9424,0.9424,1428.0 +1699458360000,0.9424,0.9426,0.9422,0.9426,907.0 +1699458420000,0.9426,0.9433,0.9426,0.9428,369.0 +1699458480000,0.9428,0.9433,0.9428,0.9433,282.0 +1699458540000,0.9431,0.9436,0.9431,0.9436,131.0 +1699458600000,0.9436,0.9452,0.9436,0.9452,2965.0 +1699458660000,0.945,0.945,0.9441,0.9443,2662.0 +1699458720000,0.9441,0.9443,0.9429,0.9429,881.0 +1699458780000,0.9429,0.9437,0.9429,0.9437,868.0 +1699458840000,0.9436,0.944,0.9433,0.944,1869.0 +1699458900000,0.9442,0.9451,0.9442,0.9446,1096.0 +1699458960000,0.9447,0.9447,0.9441,0.9446,2117.0 +1699459020000,0.9446,0.9446,0.9438,0.9438,3873.0 +1699459080000,0.9438,0.9445,0.9438,0.9443,1275.0 +1699459140000,0.9441,0.9454,0.9439,0.945,8736.0 +1699459200000,0.9447,0.9447,0.9434,0.9437,14123.0 +1699459260000,0.9435,0.9442,0.9435,0.9437,2129.0 +1699459320000,0.9437,0.944,0.9436,0.944,2448.0 +1699459380000,0.9441,0.9443,0.9437,0.9443,1925.0 +1699459440000,0.9442,0.9448,0.9442,0.9442,2612.0 +1699459500000,0.9444,0.9451,0.9439,0.9442,3847.0 +1699459560000,0.9441,0.9444,0.9438,0.944,3185.0 +1699459620000,0.9441,0.9441,0.9434,0.9434,963.0 +1699459680000,0.943,0.9432,0.9429,0.9432,1129.0 +1699459740000,0.9433,0.944,0.9431,0.944,402.0 +1699459800000,0.9434,0.9434,0.9427,0.9428,2008.0 +1699459860000,0.9433,0.9443,0.9433,0.9441,1360.0 +1699459920000,0.9441,0.9447,0.944,0.944,577.0 +1699459980000,0.9439,0.9439,0.9436,0.9437,429.0 +1699460040000,0.944,0.944,0.9438,0.9438,173.0 +1699460100000,0.9438,0.9439,0.9429,0.943,628.0 +1699460160000,0.9433,0.9444,0.9433,0.944,1819.0 +1699460220000,0.9441,0.9455,0.944,0.9455,2896.0 +1699460280000,0.945,0.9458,0.9445,0.9454,950.0 +1699460340000,0.9458,0.9468,0.9457,0.9463,728.0 +1699460400000,0.9465,0.9469,0.9462,0.9467,1388.0 +1699460460000,0.9467,0.9481,0.9467,0.9472,9551.0 +1699460520000,0.9475,0.9483,0.9471,0.9475,4155.0 +1699460580000,0.9471,0.9471,0.9463,0.947,2439.0 +1699460640000,0.9464,0.9472,0.9462,0.9462,2455.0 +1699460700000,0.9459,0.9459,0.9456,0.9459,1054.0 +1699460760000,0.9459,0.9467,0.9459,0.9467,2332.0 +1699460820000,0.9464,0.9464,0.9464,0.9464,218.0 +1699460880000,0.9462,0.9462,0.9454,0.9458,652.0 +1699460940000,0.9456,0.9464,0.9456,0.9461,207.0 +1699461000000,0.9466,0.9471,0.9459,0.946,2002.0 +1699461060000,0.9463,0.9464,0.9463,0.9464,493.0 +1699461120000,0.9463,0.947,0.9463,0.9464,650.0 +1699461180000,0.9467,0.9467,0.9467,0.9467,24.0 +1699461240000,0.9465,0.9465,0.9461,0.9464,468.0 +1699461300000,0.9465,0.9472,0.9465,0.9472,482.0 +1699461360000,0.9474,0.9476,0.9473,0.9474,1951.0 +1699461420000,0.9476,0.9483,0.9476,0.948,2158.0 +1699461480000,0.948,0.9486,0.9477,0.9486,3392.0 +1699461540000,0.9488,0.9495,0.9485,0.9485,3500.0 +1699461600000,0.9486,0.9489,0.9485,0.9489,731.0 +1699461660000,0.9495,0.9512,0.9495,0.9509,4646.0 +1699461720000,0.9509,0.9512,0.9508,0.951,3523.0 +1699461780000,0.9512,0.9519,0.9507,0.9513,5052.0 +1699461840000,0.9512,0.9515,0.9509,0.9509,3934.0 +1699461900000,0.9512,0.9513,0.9502,0.9502,4291.0 +1699461960000,0.9499,0.9499,0.9485,0.9497,5087.0 +1699462020000,0.9496,0.9496,0.949,0.9492,2349.0 +1699462080000,0.9495,0.95,0.9495,0.9498,288.0 +1699462140000,0.9498,0.9513,0.9498,0.9513,1064.0 +1699462200000,0.9512,0.9517,0.9512,0.9513,1429.0 +1699462260000,0.9515,0.952,0.9515,0.9516,885.0 +1699462320000,0.9515,0.952,0.9512,0.9512,933.0 +1699462380000,0.9512,0.9513,0.9503,0.9513,8702.0 +1699462440000,0.9515,0.9527,0.9515,0.9527,2606.0 +1699462500000,0.9523,0.9524,0.9518,0.9518,909.0 +1699462560000,0.9514,0.9521,0.9511,0.9512,3035.0 +1699462620000,0.951,0.9524,0.9507,0.9524,2898.0 +1699462680000,0.9525,0.953,0.9522,0.9525,2904.0 +1699462740000,0.9521,0.9525,0.9517,0.9523,1248.0 +1699462800000,0.9523,0.9532,0.952,0.952,3289.0 +1699462860000,0.952,0.952,0.9509,0.9509,2162.0 +1699462920000,0.9509,0.9509,0.9488,0.9493,5531.0 +1699462980000,0.9497,0.9506,0.9497,0.95,1389.0 +1699463040000,0.9501,0.9509,0.9501,0.9505,3264.0 +1699463100000,0.9507,0.9518,0.9504,0.9518,3616.0 +1699463160000,0.9517,0.9526,0.9514,0.9514,3647.0 +1699463220000,0.9512,0.9513,0.949,0.9504,3448.0 +1699463280000,0.9502,0.9502,0.9499,0.9499,368.0 +1699463340000,0.9499,0.9506,0.9496,0.9498,3397.0 +1699463400000,0.9498,0.9526,0.9498,0.9518,9741.0 +1699463460000,0.9518,0.9523,0.9512,0.9515,12906.0 +1699463520000,0.9517,0.9517,0.9508,0.9513,4548.0 +1699463580000,0.9509,0.9511,0.9501,0.9507,6000.0 +1699463640000,0.9508,0.9511,0.9507,0.9509,1045.0 +1699463700000,0.9508,0.9515,0.9508,0.9515,3701.0 +1699463760000,0.9518,0.9523,0.9517,0.9517,1258.0 +1699463820000,0.9518,0.952,0.9512,0.9514,4147.0 +1699463880000,0.9514,0.9528,0.9513,0.9526,9855.0 +1699463940000,0.9527,0.9531,0.9525,0.9529,3787.0 +1699464000000,0.9529,0.9534,0.9526,0.9534,2093.0 +1699464060000,0.9532,0.9533,0.9523,0.9532,7249.0 +1699464120000,0.9529,0.9534,0.9529,0.9531,1396.0 +1699464180000,0.9528,0.9535,0.9525,0.9533,1008.0 +1699464240000,0.9535,0.9542,0.9532,0.9542,2637.0 +1699464300000,0.9543,0.9543,0.9538,0.954,1740.0 +1699464360000,0.9539,0.9545,0.9535,0.9542,3915.0 +1699464420000,0.9542,0.9546,0.9539,0.954,1786.0 +1699464480000,0.954,0.9541,0.9537,0.9538,5033.0 +1699464540000,0.9535,0.9535,0.9511,0.9511,3811.0 +1699464600000,0.9511,0.9522,0.9511,0.952,1954.0 +1699464660000,0.9519,0.9522,0.9519,0.9519,982.0 +1699464720000,0.952,0.9521,0.9519,0.9521,168.0 +1699464780000,0.9521,0.9529,0.9521,0.9528,593.0 +1699464840000,0.9527,0.9529,0.9509,0.9509,12143.0 +1699464900000,0.9507,0.9507,0.9486,0.9486,4997.0 +1699464960000,0.9486,0.9505,0.9482,0.9505,4145.0 +1699465020000,0.9503,0.9504,0.9491,0.9493,6036.0 +1699465080000,0.9494,0.9495,0.9482,0.9483,2032.0 +1699465140000,0.9484,0.9485,0.9484,0.9485,479.0 +1699465200000,0.9483,0.9489,0.9482,0.9488,1458.0 +1699465260000,0.9487,0.9503,0.9485,0.9494,8966.0 +1699465320000,0.9492,0.9496,0.9492,0.9493,1194.0 +1699465380000,0.9494,0.9496,0.9491,0.9496,975.0 +1699465440000,0.9496,0.9501,0.9492,0.9499,1062.0 +1699465500000,0.9498,0.9504,0.9495,0.9504,685.0 +1699465560000,0.9502,0.9511,0.9502,0.9509,709.0 +1699465620000,0.9507,0.951,0.9502,0.9508,1008.0 +1699465680000,0.9506,0.9506,0.9505,0.9506,130.0 +1699465740000,0.9506,0.9521,0.9505,0.9518,1089.0 +1699465800000,0.952,0.9522,0.9515,0.9516,1010.0 +1699465860000,0.9517,0.9521,0.9517,0.9518,229.0 +1699465920000,0.9519,0.952,0.9518,0.9519,445.0 +1699465980000,0.9517,0.9518,0.9514,0.9518,606.0 +1699466040000,0.9517,0.9521,0.9517,0.9517,623.0 +1699466100000,0.9516,0.9517,0.9507,0.9512,786.0 +1699466160000,0.9514,0.9521,0.9514,0.9521,480.0 +1699466220000,0.9515,0.9515,0.9514,0.9515,567.0 +1699466280000,0.9514,0.9522,0.9514,0.9517,612.0 +1699466340000,0.9516,0.9521,0.9511,0.9511,861.0 +1699466400000,0.9511,0.9511,0.9505,0.9508,886.0 +1699466460000,0.9511,0.9517,0.9509,0.9515,3583.0 +1699466520000,0.9512,0.9522,0.9512,0.952,1321.0 +1699466580000,0.9518,0.9523,0.9514,0.9523,2269.0 +1699466640000,0.9522,0.9528,0.9522,0.9525,1133.0 +1699466700000,0.9525,0.9529,0.9525,0.9527,1060.0 +1699466760000,0.9528,0.9546,0.9528,0.9546,7044.0 +1699466820000,0.9541,0.9555,0.9534,0.9555,13642.0 +1699466880000,0.9552,0.9568,0.9552,0.9559,24495.0 +1699466940000,0.9558,0.9561,0.9558,0.9559,1131.0 +1699467000000,0.9559,0.9562,0.9554,0.956,6113.0 +1699467060000,0.9564,0.9566,0.9554,0.9559,3222.0 +1699467120000,0.9558,0.9561,0.9558,0.956,313.0 +1699467180000,0.9561,0.9561,0.9556,0.9556,852.0 +1699467240000,0.9559,0.9559,0.9554,0.9558,2270.0 +1699467300000,0.9556,0.9557,0.955,0.955,2149.0 +1699467360000,0.9551,0.9555,0.9544,0.9549,7468.0 +1699467420000,0.9551,0.9554,0.9544,0.9552,692.0 +1699467480000,0.955,0.955,0.9541,0.9545,1122.0 +1699467540000,0.9541,0.9541,0.9532,0.9535,1412.0 +1699467600000,0.9538,0.9547,0.9538,0.9547,5658.0 +1699467660000,0.9546,0.9547,0.9538,0.9538,1683.0 +1699467720000,0.954,0.9543,0.9537,0.9537,818.0 +1699467780000,0.9534,0.9534,0.9531,0.9531,532.0 +1699467840000,0.9531,0.9533,0.9516,0.952,14011.0 +1699467900000,0.9524,0.9527,0.9518,0.9523,1453.0 +1699467960000,0.9518,0.9518,0.95,0.951,1688.0 +1699468020000,0.951,0.9516,0.951,0.9516,887.0 +1699468080000,0.9516,0.9516,0.9514,0.9514,744.0 +1699468140000,0.9513,0.9513,0.9507,0.9507,357.0 +1699468200000,0.9509,0.9518,0.9509,0.9514,2399.0 +1699468260000,0.9511,0.9513,0.9509,0.9509,3194.0 +1699468320000,0.9504,0.9511,0.9504,0.951,1250.0 +1699468380000,0.9508,0.9514,0.9508,0.9514,851.0 +1699468440000,0.9508,0.9508,0.9506,0.9507,1051.0 +1699468500000,0.9505,0.9509,0.9501,0.9507,1177.0 +1699468560000,0.951,0.9513,0.9506,0.951,1383.0 +1699468620000,0.9512,0.9518,0.951,0.9516,2473.0 +1699468680000,0.9516,0.9521,0.9514,0.9515,1054.0 +1699468740000,0.9516,0.952,0.9514,0.9514,445.0 +1699468800000,0.9516,0.9542,0.9516,0.9531,29385.0 +1699468860000,0.9529,0.9531,0.9525,0.9525,1133.0 +1699468920000,0.9526,0.953,0.952,0.952,3130.0 +1699468980000,0.9528,0.9528,0.952,0.952,642.0 +1699469040000,0.952,0.952,0.9513,0.9513,3233.0 +1699469100000,0.9513,0.9519,0.9502,0.9504,3739.0 +1699469160000,0.9503,0.9506,0.95,0.9506,1009.0 +1699469220000,0.9504,0.9504,0.9496,0.9499,14283.0 +1699469280000,0.95,0.9503,0.95,0.9501,1012.0 +1699469340000,0.9503,0.9514,0.9503,0.9514,1491.0 +1699469400000,0.9514,0.9521,0.9514,0.9521,603.0 +1699469460000,0.9523,0.9524,0.9521,0.9521,186.0 +1699469520000,0.9521,0.9525,0.9518,0.9519,3447.0 +1699469580000,0.9523,0.9523,0.9515,0.9521,1815.0 +1699469640000,0.9523,0.9549,0.9523,0.9548,7622.0 +1699469700000,0.9546,0.9547,0.9541,0.9544,1484.0 +1699469760000,0.9543,0.9544,0.9532,0.9532,8967.0 +1699469820000,0.9532,0.9532,0.9525,0.9529,2702.0 +1699469880000,0.9526,0.9532,0.9524,0.9527,2560.0 +1699469940000,0.9526,0.9529,0.9524,0.9529,2612.0 +1699470000000,0.9531,0.9537,0.953,0.9532,4659.0 +1699470060000,0.9532,0.9539,0.952,0.9539,6126.0 +1699470120000,0.9539,0.9546,0.9534,0.9536,6238.0 +1699470180000,0.9536,0.9536,0.9528,0.9534,3435.0 +1699470240000,0.953,0.9533,0.9528,0.9533,1008.0 +1699470300000,0.9529,0.9542,0.9529,0.9542,1678.0 +1699470360000,0.9541,0.955,0.9541,0.955,6591.0 +1699470420000,0.955,0.9557,0.9549,0.9556,2449.0 +1699470480000,0.9557,0.9567,0.9556,0.956,6910.0 +1699470540000,0.9562,0.9562,0.9557,0.9557,2178.0 +1699470600000,0.956,0.9564,0.9538,0.9541,2268.0 +1699470660000,0.9539,0.9548,0.9523,0.9548,3930.0 +1699470720000,0.9548,0.9555,0.9539,0.9552,3904.0 +1699470780000,0.9553,0.9565,0.9549,0.9555,16073.0 +1699470840000,0.9554,0.9562,0.9554,0.956,1020.0 +1699470900000,0.9558,0.9567,0.9558,0.9565,2039.0 +1699470960000,0.9564,0.9566,0.9553,0.9566,2117.0 +1699471020000,0.9567,0.9572,0.9561,0.9563,4224.0 +1699471080000,0.9564,0.9564,0.955,0.955,1338.0 +1699471140000,0.9547,0.9549,0.9545,0.9548,1763.0 +1699471200000,0.9547,0.9547,0.9531,0.9538,2843.0 +1699471260000,0.9539,0.9547,0.9535,0.9547,889.0 +1699471320000,0.9546,0.9546,0.9536,0.9536,2500.0 +1699471380000,0.9533,0.9538,0.953,0.9531,1924.0 +1699471440000,0.9532,0.9532,0.9517,0.9527,1317.0 +1699471500000,0.9524,0.9524,0.9514,0.9514,1608.0 +1699471560000,0.9514,0.9526,0.9514,0.9522,1789.0 +1699471620000,0.9521,0.9523,0.9517,0.9517,794.0 +1699471680000,0.9514,0.9524,0.9514,0.9514,942.0 +1699471740000,0.9513,0.9513,0.95,0.9502,1573.0 +1699471800000,0.9503,0.9512,0.9502,0.9505,1283.0 +1699471860000,0.951,0.9518,0.951,0.9516,1542.0 +1699471920000,0.9516,0.9516,0.9508,0.9514,730.0 +1699471980000,0.951,0.9517,0.9509,0.9509,9014.0 +1699472040000,0.9509,0.9511,0.9503,0.9505,6752.0 +1699472100000,0.9505,0.9511,0.9502,0.9507,10520.0 +1699472160000,0.9507,0.9515,0.9507,0.9515,2830.0 +1699472220000,0.9516,0.9522,0.9512,0.9515,994.0 +1699472280000,0.9517,0.9524,0.9517,0.9521,624.0 +1699472340000,0.9523,0.9531,0.9523,0.9526,1806.0 +1699472400000,0.953,0.9542,0.953,0.9542,569.0 +1699472460000,0.9542,0.9545,0.9531,0.9532,1765.0 +1699472520000,0.9533,0.9535,0.9532,0.9533,1779.0 +1699472580000,0.9532,0.9537,0.9529,0.9537,530.0 +1699472640000,0.9538,0.9543,0.9537,0.9537,3819.0 +1699472700000,0.9536,0.9536,0.9528,0.9531,1031.0 +1699472760000,0.9532,0.9534,0.953,0.9533,812.0 +1699472820000,0.9533,0.9542,0.9533,0.9537,522.0 +1699472880000,0.9537,0.9537,0.9535,0.9537,120.0 +1699472940000,0.9537,0.9537,0.953,0.953,1148.0 +1699473000000,0.9531,0.9535,0.9522,0.9528,2071.0 +1699473060000,0.9527,0.9529,0.952,0.952,269.0 +1699473120000,0.952,0.9521,0.9518,0.952,424.0 +1699473180000,0.952,0.9523,0.9509,0.9509,1143.0 +1699473240000,0.9512,0.9517,0.9512,0.9516,404.0 +1699473300000,0.9517,0.9518,0.951,0.9517,1243.0 +1699473360000,0.9513,0.9523,0.9513,0.9523,2850.0 +1699473420000,0.9523,0.9523,0.9518,0.9519,636.0 +1699473480000,0.9519,0.9519,0.9508,0.9508,1111.0 +1699473540000,0.9508,0.9514,0.9504,0.951,2772.0 +1699473600000,0.9509,0.9518,0.9508,0.9508,928.0 +1699473660000,0.9508,0.9514,0.9504,0.9504,2044.0 +1699473720000,0.9504,0.951,0.95,0.9504,6002.0 +1699473780000,0.9507,0.9507,0.9506,0.9507,45.0 +1699473840000,0.9508,0.9514,0.9508,0.9509,160.0 +1699473900000,0.9509,0.951,0.9508,0.9509,935.0 +1699473960000,0.9508,0.9513,0.9508,0.9508,1057.0 +1699474020000,0.9512,0.9513,0.9504,0.9508,3725.0 +1699474080000,0.9504,0.9507,0.9504,0.9506,189.0 +1699474140000,0.9505,0.9507,0.9502,0.9502,1154.0 +1699474200000,0.9502,0.9502,0.9495,0.95,5861.0 +1699474260000,0.9497,0.9503,0.9497,0.9503,1342.0 +1699474320000,0.9499,0.9499,0.9491,0.9493,2649.0 +1699474380000,0.9492,0.9493,0.949,0.949,2831.0 +1699474440000,0.9491,0.9493,0.9488,0.949,1484.0 +1699474500000,0.9488,0.9491,0.9487,0.9491,7240.0 +1699474560000,0.949,0.9492,0.9488,0.9489,1521.0 +1699474620000,0.9489,0.9492,0.9487,0.9487,16582.0 +1699474680000,0.9486,0.9491,0.9486,0.949,3254.0 +1699474740000,0.949,0.9491,0.9486,0.9488,3153.0 +1699474800000,0.9488,0.95,0.9488,0.9498,2866.0 +1699474860000,0.9496,0.9497,0.9489,0.9497,4093.0 +1699474920000,0.9498,0.9498,0.9493,0.9493,692.0 +1699474980000,0.9494,0.9495,0.9494,0.9495,707.0 +1699475040000,0.9495,0.9496,0.9495,0.9495,843.0 +1699475100000,0.9495,0.9497,0.9492,0.9492,782.0 +1699475160000,0.9493,0.9494,0.9491,0.9492,304.0 +1699475220000,0.949,0.949,0.9485,0.9488,651.0 +1699475280000,0.9485,0.9488,0.9482,0.9485,7273.0 +1699475340000,0.9484,0.9485,0.948,0.9481,1272.0 +1699475400000,0.9481,0.9485,0.9481,0.9485,941.0 +1699475460000,0.9484,0.9489,0.9484,0.9484,1387.0 +1699475520000,0.9486,0.9488,0.9481,0.9482,503.0 +1699475580000,0.9483,0.9484,0.948,0.9482,519.0 +1699475640000,0.9482,0.9482,0.947,0.9475,6138.0 +1699475700000,0.9474,0.9479,0.9473,0.9477,569.0 +1699475760000,0.9477,0.9477,0.9465,0.9467,3228.0 +1699475820000,0.9465,0.9466,0.9452,0.9456,6470.0 +1699475880000,0.9456,0.9465,0.9454,0.9465,3619.0 +1699475940000,0.9464,0.9466,0.9463,0.9465,2344.0 +1699476000000,0.9467,0.9473,0.9467,0.9471,2529.0 +1699476060000,0.9468,0.9478,0.9465,0.9478,3794.0 +1699476120000,0.9479,0.948,0.9477,0.9477,385.0 +1699476180000,0.9477,0.9482,0.9477,0.9482,740.0 +1699476240000,0.9483,0.9483,0.9475,0.9477,401.0 +1699476300000,0.9478,0.9479,0.9474,0.9474,376.0 +1699476360000,0.9474,0.9483,0.9471,0.9483,858.0 +1699476420000,0.9483,0.9501,0.9483,0.9495,1298.0 +1699476480000,0.9494,0.9494,0.9492,0.9492,234.0 +1699476540000,0.9491,0.9491,0.9484,0.9484,585.0 +1699476600000,0.9486,0.9491,0.9486,0.9491,674.0 +1699476660000,0.9493,0.9493,0.9487,0.9487,434.0 +1699476720000,0.9486,0.9488,0.9481,0.9488,880.0 +1699476780000,0.9491,0.9492,0.9485,0.9485,1262.0 +1699476840000,0.9485,0.9493,0.948,0.9493,4941.0 +1699476900000,0.9493,0.9496,0.9492,0.9495,221.0 +1699476960000,0.9495,0.9499,0.9495,0.9495,2401.0 +1699477020000,0.9498,0.9501,0.9495,0.95,2451.0 +1699477080000,0.95,0.9503,0.9494,0.9494,1858.0 +1699477140000,0.9498,0.9502,0.9495,0.9502,712.0 +1699477200000,0.9501,0.9505,0.9499,0.9503,3483.0 +1699477260000,0.9502,0.9503,0.9494,0.9497,1109.0 +1699477320000,0.9495,0.9495,0.9488,0.9492,1995.0 +1699477380000,0.9492,0.9543,0.9492,0.9516,19315.0 +1699477440000,0.9517,0.9533,0.9513,0.9533,5711.0 +1699477500000,0.9529,0.9529,0.951,0.952,4983.0 +1699477560000,0.9519,0.9519,0.9505,0.9509,6247.0 +1699477620000,0.9507,0.9527,0.9504,0.9521,3334.0 +1699477680000,0.952,0.9527,0.9517,0.9518,2691.0 +1699477740000,0.9517,0.9518,0.9504,0.9504,2466.0 +1699477800000,0.9506,0.9518,0.9503,0.9505,2351.0 +1699477860000,0.9505,0.9507,0.9486,0.9491,4957.0 +1699477920000,0.9492,0.9504,0.9492,0.9501,1688.0 +1699477980000,0.9498,0.9501,0.9484,0.9489,3262.0 +1699478040000,0.9488,0.9495,0.9483,0.9491,1830.0 +1699478100000,0.9492,0.9494,0.9479,0.9481,861.0 +1699478160000,0.9478,0.9481,0.9469,0.9471,1142.0 +1699478220000,0.9471,0.9473,0.9463,0.9464,2282.0 +1699478280000,0.9464,0.9469,0.9461,0.9464,1017.0 +1699478340000,0.9463,0.9466,0.9456,0.9462,1856.0 +1699478400000,0.9458,0.9465,0.9456,0.9463,1037.0 +1699478460000,0.9464,0.9464,0.9457,0.9457,1746.0 +1699478520000,0.9457,0.9457,0.9444,0.945,5890.0 +1699478580000,0.9451,0.9457,0.9451,0.9454,1895.0 +1699478640000,0.9452,0.9455,0.9445,0.9448,3330.0 +1699478700000,0.9448,0.9448,0.9408,0.9427,13336.0 +1699478760000,0.943,0.9439,0.9422,0.9437,3141.0 +1699478820000,0.9437,0.9438,0.943,0.9435,3915.0 +1699478880000,0.9433,0.9433,0.9427,0.9428,4341.0 +1699478940000,0.9427,0.9436,0.9426,0.9436,6130.0 +1699479000000,0.9434,0.9437,0.9424,0.9424,5578.0 +1699479060000,0.9424,0.9424,0.9418,0.9423,4271.0 +1699479120000,0.9422,0.9433,0.9417,0.9432,6130.0 +1699479180000,0.9431,0.9434,0.9431,0.9434,657.0 +1699479240000,0.9434,0.9447,0.9434,0.9438,3659.0 +1699479300000,0.9439,0.9439,0.9434,0.9434,359.0 +1699479360000,0.9433,0.9433,0.9421,0.9421,439.0 +1699479420000,0.942,0.9427,0.9417,0.9427,1839.0 +1699479480000,0.9425,0.9426,0.9425,0.9425,331.0 +1699479540000,0.9424,0.9426,0.9424,0.9426,236.0 +1699479600000,0.9426,0.9426,0.942,0.942,337.0 +1699479660000,0.9419,0.9419,0.9407,0.9407,2786.0 +1699479720000,0.9406,0.9411,0.9403,0.9403,7128.0 +1699479780000,0.9403,0.9405,0.9403,0.9405,464.0 +1699479840000,0.9405,0.9411,0.9405,0.9411,1383.0 +1699479900000,0.941,0.9418,0.941,0.9415,3684.0 +1699479960000,0.9418,0.9429,0.9418,0.9426,1460.0 +1699480020000,0.9427,0.9429,0.9422,0.9428,860.0 +1699480080000,0.9429,0.9435,0.9429,0.9435,1497.0 +1699480140000,0.9434,0.9436,0.9431,0.9431,1324.0 +1699480200000,0.9435,0.944,0.943,0.944,2616.0 +1699480260000,0.9439,0.9443,0.9437,0.9443,384.0 +1699480320000,0.9441,0.9447,0.9441,0.9447,1506.0 +1699480380000,0.9448,0.9448,0.944,0.944,13208.0 +1699480440000,0.9446,0.9447,0.9444,0.9444,434.0 +1699480500000,0.9447,0.9451,0.9447,0.945,686.0 +1699480560000,0.9452,0.9452,0.9446,0.9449,756.0 +1699480620000,0.9448,0.9453,0.9447,0.9453,1195.0 +1699480680000,0.9453,0.9454,0.945,0.9451,294.0 +1699480740000,0.9451,0.9452,0.9449,0.945,97.0 +1699480800000,0.9448,0.9459,0.9445,0.9456,2945.0 +1699480860000,0.9453,0.946,0.9449,0.946,1960.0 +1699480920000,0.9461,0.9468,0.946,0.9465,2305.0 +1699480980000,0.9467,0.9477,0.9467,0.9474,2338.0 +1699481040000,0.9474,0.948,0.9452,0.9452,7741.0 +1699481100000,0.9452,0.9457,0.9425,0.9431,10445.0 +1699481160000,0.9435,0.9436,0.9432,0.9433,13399.0 +1699481220000,0.9435,0.9443,0.9435,0.9438,7456.0 +1699481280000,0.9439,0.9439,0.9431,0.9434,9888.0 +1699481340000,0.9436,0.9449,0.9436,0.9446,4571.0 +1699481400000,0.9447,0.9455,0.9447,0.9455,1979.0 +1699481460000,0.9456,0.9467,0.9454,0.9454,3272.0 +1699481520000,0.9457,0.9459,0.9449,0.9449,707.0 +1699481580000,0.9448,0.9448,0.9442,0.9444,350.0 +1699481640000,0.9444,0.9449,0.9444,0.9449,3452.0 +1699481700000,0.9451,0.9462,0.9451,0.9451,7864.0 +1699481760000,0.9446,0.9455,0.9446,0.9453,934.0 +1699481820000,0.9453,0.9457,0.945,0.9451,1328.0 +1699481880000,0.9454,0.9458,0.9454,0.9457,400.0 +1699481940000,0.9456,0.9463,0.9456,0.9458,814.0 +1699482000000,0.9463,0.9471,0.946,0.9471,3045.0 +1699482060000,0.9471,0.9476,0.9445,0.9445,2786.0 +1699482120000,0.9438,0.9447,0.9433,0.9437,10353.0 +1699482180000,0.943,0.9444,0.943,0.9443,1381.0 +1699482240000,0.9448,0.9453,0.9444,0.9445,1207.0 +1699482300000,0.9441,0.9441,0.9433,0.9434,863.0 +1699482360000,0.9434,0.9439,0.9434,0.9439,1200.0 +1699482420000,0.9441,0.9462,0.9441,0.9462,1086.0 +1699482480000,0.9464,0.9464,0.9457,0.9457,2164.0 +1699482540000,0.9455,0.9455,0.9451,0.9455,903.0 +1699482600000,0.9451,0.9452,0.9451,0.9452,329.0 +1699482660000,0.945,0.945,0.9434,0.9434,401.0 +1699482720000,0.9433,0.9436,0.9433,0.9434,3585.0 +1699482780000,0.9435,0.944,0.9435,0.944,342.0 +1699482840000,0.9439,0.9439,0.9435,0.9437,360.0 +1699482900000,0.9436,0.9436,0.9421,0.9421,2678.0 +1699482960000,0.9419,0.9423,0.9416,0.9418,2529.0 +1699483020000,0.9419,0.9423,0.9419,0.9422,630.0 +1699483080000,0.9422,0.9431,0.9422,0.9431,1507.0 +1699483140000,0.9433,0.9447,0.9433,0.9447,6016.0 +1699483200000,0.9447,0.9456,0.9447,0.9453,5527.0 +1699483260000,0.9451,0.9459,0.9451,0.9451,5909.0 +1699483320000,0.9452,0.9452,0.9446,0.9446,938.0 +1699483380000,0.9447,0.9447,0.9447,0.9447,171.0 +1699483440000,0.9447,0.9449,0.9439,0.9441,541.0 +1699483500000,0.9442,0.945,0.9442,0.945,2467.0 +1699483560000,0.945,0.9455,0.945,0.9455,2536.0 +1699483620000,0.9459,0.947,0.9458,0.947,940.0 +1699483680000,0.9474,0.9475,0.9474,0.9475,175.0 +1699483740000,0.9475,0.949,0.9475,0.9485,6960.0 +1699483800000,0.9486,0.9486,0.9481,0.9481,1274.0 +1699483860000,0.9481,0.9485,0.9481,0.9485,465.0 +1699483920000,0.9485,0.9486,0.9485,0.9486,219.0 +1699483980000,0.9486,0.95,0.9486,0.9494,11350.0 +1699484040000,0.9495,0.9497,0.9495,0.9497,543.0 +1699484100000,0.9496,0.9497,0.9469,0.9472,4230.0 +1699484160000,0.9471,0.9486,0.9471,0.9485,1203.0 +1699484220000,0.9474,0.9477,0.9471,0.9476,5233.0 +1699484280000,0.9471,0.9471,0.9462,0.9469,2842.0 +1699484340000,0.9462,0.9462,0.9453,0.9458,7441.0 +1699484400000,0.9458,0.9465,0.944,0.9443,7924.0 +1699484460000,0.9445,0.9466,0.9445,0.9466,3967.0 +1699484520000,0.9459,0.9463,0.9454,0.9463,1444.0 +1699484580000,0.9463,0.9468,0.9462,0.9467,905.0 +1699484640000,0.9464,0.9464,0.9457,0.9457,371.0 +1699484700000,0.9455,0.9457,0.9438,0.9438,8709.0 +1699484760000,0.9438,0.9438,0.9432,0.9434,7176.0 +1699484820000,0.9433,0.9433,0.9429,0.9431,4213.0 +1699484880000,0.9428,0.9428,0.942,0.9423,6255.0 +1699484940000,0.9423,0.9426,0.9415,0.9416,622.0 +1699485000000,0.9416,0.9419,0.9413,0.9418,2207.0 +1699485060000,0.9421,0.9432,0.9421,0.9431,1855.0 +1699485120000,0.9433,0.9441,0.9433,0.9439,710.0 +1699485180000,0.9441,0.9445,0.9441,0.9443,210.0 +1699485240000,0.9442,0.9442,0.943,0.943,1630.0 +1699485300000,0.9435,0.9445,0.9435,0.9441,1336.0 +1699485360000,0.9443,0.9443,0.9435,0.9441,11704.0 +1699485420000,0.9441,0.9441,0.9429,0.9436,1345.0 +1699485480000,0.9435,0.9435,0.943,0.943,957.0 +1699485540000,0.9429,0.9448,0.9426,0.9445,7069.0 +1699485600000,0.9445,0.9446,0.9442,0.9444,662.0 +1699485660000,0.9444,0.9451,0.9444,0.9451,885.0 +1699485720000,0.9451,0.9455,0.9451,0.9453,1573.0 +1699485780000,0.9452,0.9454,0.9452,0.9452,234.0 +1699485840000,0.9452,0.9452,0.945,0.9451,366.0 +1699485900000,0.9452,0.9454,0.9451,0.9451,658.0 +1699485960000,0.9452,0.9456,0.945,0.9456,1637.0 +1699486020000,0.9457,0.9458,0.9452,0.9452,376.0 +1699486080000,0.9452,0.9459,0.9452,0.9458,413.0 +1699486140000,0.9456,0.9456,0.9455,0.9456,219.0 +1699486200000,0.9457,0.9461,0.945,0.945,764.0 +1699486260000,0.9452,0.9458,0.945,0.945,1758.0 +1699486320000,0.945,0.9455,0.9448,0.9448,1026.0 +1699486380000,0.9448,0.9448,0.9443,0.9443,382.0 +1699486440000,0.9445,0.945,0.9445,0.9448,529.0 +1699486500000,0.9449,0.9462,0.9449,0.9462,1157.0 +1699486560000,0.9463,0.9464,0.9455,0.9455,234.0 +1699486620000,0.9454,0.9454,0.9447,0.9448,184.0 +1699486680000,0.9449,0.945,0.9449,0.945,138.0 +1699486740000,0.9451,0.9457,0.9451,0.9452,431.0 +1699486800000,0.9452,0.9465,0.9452,0.9461,991.0 +1699486860000,0.9462,0.9462,0.9455,0.9458,2311.0 +1699486920000,0.9458,0.9459,0.9457,0.9459,129.0 +1699486980000,0.9459,0.9467,0.9459,0.9463,2623.0 +1699487040000,0.9462,0.9463,0.9459,0.946,385.0 +1699487100000,0.9459,0.9483,0.9459,0.9483,11703.0 +1699487160000,0.9482,0.949,0.9474,0.9478,11402.0 +1699487220000,0.947,0.947,0.9443,0.9455,11987.0 +1699487280000,0.9451,0.9451,0.9431,0.9434,8076.0 +1699487340000,0.9439,0.9448,0.9434,0.9439,5582.0 +1699487400000,0.9448,0.9464,0.9446,0.9464,2913.0 +1699487460000,0.9466,0.9482,0.9464,0.9482,3776.0 +1699487520000,0.9483,0.9487,0.9482,0.9484,4137.0 +1699487580000,0.9483,0.9483,0.9456,0.9456,4308.0 +1699487640000,0.945,0.9456,0.9439,0.9451,8573.0 +1699487700000,0.9449,0.9463,0.9444,0.9444,5740.0 +1699487760000,0.944,0.9448,0.943,0.9448,2959.0 +1699487820000,0.9446,0.945,0.9418,0.9418,3760.0 +1699487880000,0.9418,0.9424,0.9407,0.9409,3481.0 +1699487940000,0.9412,0.9426,0.9404,0.9404,5966.0 +1699488000000,0.9412,0.9423,0.9404,0.9408,3481.0 +1699488060000,0.941,0.9417,0.9405,0.9414,1902.0 +1699488120000,0.9417,0.9438,0.9417,0.9438,3317.0 +1699488180000,0.9441,0.9451,0.9437,0.9443,4125.0 +1699488240000,0.9441,0.9446,0.9414,0.9414,3135.0 +1699488300000,0.9414,0.9415,0.9406,0.9408,3669.0 +1699488360000,0.9409,0.9412,0.9396,0.9403,11821.0 +1699488420000,0.9401,0.9422,0.9399,0.9413,2887.0 +1699488480000,0.9411,0.9412,0.939,0.939,13201.0 +1699488540000,0.9393,0.9394,0.9386,0.9392,5340.0 +1699488600000,0.939,0.9392,0.9365,0.9367,19903.0 +1699488660000,0.9369,0.9388,0.9366,0.9383,7589.0 +1699488720000,0.9386,0.9395,0.9384,0.9391,9737.0 +1699488780000,0.9391,0.9403,0.9385,0.9385,4468.0 +1699488840000,0.9386,0.9402,0.9386,0.9398,2804.0 +1699488900000,0.9398,0.9409,0.939,0.9407,4377.0 +1699488960000,0.9409,0.9412,0.9396,0.9397,5081.0 +1699489020000,0.9397,0.9399,0.9384,0.939,3444.0 +1699489080000,0.9384,0.9389,0.9374,0.9379,3224.0 +1699489140000,0.9377,0.9394,0.9376,0.9394,5108.0 +1699489200000,0.939,0.9398,0.939,0.9398,1504.0 +1699489260000,0.9398,0.9419,0.9398,0.9415,1761.0 +1699489320000,0.9418,0.9421,0.9414,0.9416,960.0 +1699489380000,0.9414,0.9414,0.9403,0.9404,2629.0 +1699489440000,0.9403,0.9403,0.9388,0.939,3052.0 +1699489500000,0.939,0.9402,0.9389,0.9402,1187.0 +1699489560000,0.9399,0.9407,0.9396,0.9403,1659.0 +1699489620000,0.9402,0.9411,0.9402,0.9406,2930.0 +1699489680000,0.9412,0.9412,0.9405,0.9405,445.0 +1699489740000,0.9408,0.9415,0.9399,0.9399,3143.0 +1699489800000,0.9402,0.9409,0.9391,0.9406,2670.0 +1699489860000,0.9407,0.9416,0.9404,0.9413,1932.0 +1699489920000,0.9415,0.9418,0.9415,0.9416,1287.0 +1699489980000,0.9418,0.9435,0.9418,0.9435,8816.0 +1699490040000,0.9435,0.9443,0.9435,0.9436,1445.0 +1699490100000,0.944,0.944,0.9415,0.9415,1392.0 +1699490160000,0.9413,0.9414,0.94,0.9414,4805.0 +1699490220000,0.9414,0.943,0.9414,0.9427,1958.0 +1699490280000,0.943,0.9437,0.9425,0.9435,3185.0 +1699490340000,0.9435,0.9446,0.9435,0.9443,2029.0 +1699490400000,0.9441,0.9448,0.9438,0.9438,2928.0 +1699490460000,0.9438,0.9441,0.943,0.9431,3328.0 +1699490520000,0.9436,0.9448,0.9436,0.9448,1091.0 +1699490580000,0.9451,0.9455,0.9451,0.9453,647.0 +1699490640000,0.9456,0.9468,0.9456,0.9462,2939.0 +1699490700000,0.9469,0.9474,0.9469,0.9469,2138.0 +1699490760000,0.9473,0.9484,0.9473,0.9478,1812.0 +1699490820000,0.9477,0.9477,0.9467,0.9475,4159.0 +1699490880000,0.9474,0.9479,0.9471,0.9476,1361.0 +1699490940000,0.9479,0.9491,0.9479,0.9485,2214.0 +1699491000000,0.9486,0.9486,0.9475,0.9478,2820.0 +1699491060000,0.9481,0.9484,0.947,0.947,1981.0 +1699491120000,0.9469,0.9477,0.9463,0.9472,12048.0 +1699491180000,0.9473,0.9494,0.9473,0.9485,1419.0 +1699491240000,0.9485,0.9489,0.9478,0.9489,1761.0 +1699491300000,0.9485,0.9489,0.9485,0.9489,1858.0 +1699491360000,0.9487,0.9488,0.9485,0.9488,788.0 +1699491420000,0.9487,0.9495,0.9487,0.9493,591.0 +1699491480000,0.9494,0.9499,0.949,0.9494,1628.0 +1699491540000,0.9494,0.9505,0.9489,0.95,10184.0 +1699491600000,0.9499,0.9513,0.9498,0.9511,4706.0 +1699491660000,0.9511,0.9519,0.9503,0.9505,5081.0 +1699491720000,0.9501,0.9505,0.9499,0.9505,1225.0 +1699491780000,0.9502,0.9504,0.9491,0.9491,1930.0 +1699491840000,0.9489,0.9489,0.9474,0.9474,3641.0 +1699491900000,0.9476,0.9487,0.9476,0.9479,2800.0 +1699491960000,0.9476,0.9476,0.9458,0.9468,3278.0 +1699492020000,0.9464,0.9466,0.9454,0.9454,873.0 +1699492080000,0.9457,0.9457,0.9446,0.9446,618.0 +1699492140000,0.9445,0.9461,0.9444,0.9461,1793.0 +1699492200000,0.946,0.9471,0.9454,0.9471,3595.0 +1699492260000,0.9469,0.9482,0.9469,0.9481,888.0 +1699492320000,0.948,0.949,0.9477,0.949,1249.0 +1699492380000,0.9489,0.9489,0.9475,0.9477,488.0 +1699492440000,0.9477,0.9503,0.9474,0.9498,6297.0 +1699492500000,0.9498,0.95,0.9488,0.9488,4515.0 +1699492560000,0.9488,0.9488,0.9477,0.9488,1449.0 +1699492620000,0.9481,0.9482,0.9478,0.948,1383.0 +1699492680000,0.9482,0.95,0.9482,0.9493,2151.0 +1699492740000,0.9497,0.9502,0.9493,0.9499,1288.0 +1699492800000,0.95,0.9506,0.9497,0.9506,778.0 +1699492860000,0.9507,0.9512,0.9492,0.9506,20499.0 +1699492920000,0.9509,0.9509,0.9506,0.9506,1347.0 +1699492980000,0.95,0.95,0.9495,0.9495,667.0 +1699493040000,0.9492,0.9492,0.9488,0.9488,336.0 +1699493100000,0.9488,0.9502,0.9488,0.9497,10215.0 +1699493160000,0.9499,0.9507,0.9497,0.9504,9375.0 +1699493220000,0.9503,0.9507,0.9499,0.9507,1096.0 +1699493280000,0.9502,0.9508,0.9499,0.9505,3227.0 +1699493340000,0.9505,0.9526,0.9505,0.9508,9174.0 +1699493400000,0.9506,0.9529,0.9504,0.9526,6256.0 +1699493460000,0.9529,0.9536,0.9528,0.9532,2523.0 +1699493520000,0.9532,0.9534,0.9525,0.9531,4982.0 +1699493580000,0.9532,0.9534,0.9527,0.9527,415.0 +1699493640000,0.953,0.9531,0.9525,0.9529,3739.0 +1699493700000,0.9532,0.9538,0.9531,0.9538,426.0 +1699493760000,0.9539,0.9539,0.952,0.952,18634.0 +1699493820000,0.9524,0.9529,0.9521,0.9529,6297.0 +1699493880000,0.953,0.9531,0.9526,0.9526,859.0 +1699493940000,0.9525,0.9528,0.9522,0.9522,945.0 +1699494000000,0.9526,0.9532,0.9526,0.9532,581.0 +1699494060000,0.9533,0.9538,0.9529,0.9538,2928.0 +1699494120000,0.9536,0.9536,0.9527,0.9527,1372.0 +1699494180000,0.9529,0.953,0.9528,0.953,613.0 +1699494240000,0.9532,0.9553,0.9532,0.9553,6157.0 +1699494300000,0.9553,0.9554,0.9544,0.9544,16028.0 +1699494360000,0.9547,0.9555,0.9547,0.9555,1181.0 +1699494420000,0.9556,0.9557,0.9545,0.9552,3602.0 +1699494480000,0.9555,0.9557,0.955,0.9552,2255.0 +1699494540000,0.9557,0.9572,0.9557,0.9566,21427.0 +1699494600000,0.9564,0.9564,0.9541,0.9541,3383.0 +1699494660000,0.9543,0.9543,0.9535,0.9536,498.0 +1699494720000,0.9536,0.9539,0.9531,0.9537,5457.0 +1699494780000,0.9537,0.9545,0.9527,0.954,19091.0 +1699494840000,0.9543,0.9548,0.9541,0.9546,3159.0 +1699494900000,0.9549,0.9558,0.9549,0.9553,811.0 +1699494960000,0.955,0.9562,0.9543,0.9562,13967.0 +1699495020000,0.9557,0.9557,0.9544,0.9544,5756.0 +1699495080000,0.9545,0.9549,0.9534,0.9549,8148.0 +1699495140000,0.9554,0.9559,0.9546,0.9546,1949.0 +1699495200000,0.9549,0.9556,0.954,0.9541,5298.0 +1699495260000,0.9541,0.9548,0.9534,0.9535,6666.0 +1699495320000,0.9532,0.9538,0.9527,0.9527,3004.0 +1699495380000,0.953,0.9535,0.9525,0.9534,4089.0 +1699495440000,0.9533,0.9533,0.9512,0.9519,20867.0 +1699495500000,0.9517,0.9522,0.9511,0.9519,2966.0 +1699495560000,0.9519,0.9528,0.9519,0.9523,2347.0 +1699495620000,0.9525,0.9533,0.9525,0.9531,542.0 +1699495680000,0.9535,0.9556,0.9535,0.9556,5396.0 +1699495740000,0.9558,0.9571,0.9558,0.9569,1528.0 +1699495800000,0.9569,0.9577,0.9565,0.957,5670.0 +1699495860000,0.957,0.9577,0.9568,0.9568,3617.0 +1699495920000,0.9572,0.9573,0.9566,0.9571,2031.0 +1699495980000,0.9567,0.9571,0.9566,0.9571,1445.0 +1699496040000,0.9572,0.9578,0.9572,0.9578,5369.0 +1699496100000,0.9573,0.9578,0.9572,0.9574,8901.0 +1699496160000,0.9575,0.9583,0.9573,0.9573,10030.0 +1699496220000,0.9575,0.9576,0.9574,0.9574,754.0 +1699496280000,0.9572,0.9572,0.9561,0.9562,2501.0 +1699496340000,0.9561,0.9563,0.9561,0.9562,1799.0 +1699496400000,0.9561,0.9572,0.9558,0.9563,4401.0 +1699496460000,0.9563,0.9575,0.9563,0.9575,1311.0 +1699496520000,0.9576,0.9583,0.9576,0.9579,1402.0 +1699496580000,0.9583,0.9622,0.9573,0.9596,45285.0 +1699496640000,0.9599,0.9624,0.9594,0.9615,14690.0 +1699496700000,0.9614,0.9628,0.9591,0.9628,5865.0 +1699496760000,0.9631,0.9657,0.9623,0.9647,22551.0 +1699496820000,0.9644,0.9665,0.964,0.9665,9252.0 +1699496880000,0.9659,0.9676,0.9652,0.9653,7276.0 +1699496940000,0.9651,0.9651,0.9626,0.9645,9798.0 +1699497000000,0.9649,0.9662,0.9648,0.965,6463.0 +1699497060000,0.9655,0.9657,0.9645,0.9652,8771.0 +1699497120000,0.9654,0.9667,0.9654,0.9664,4673.0 +1699497180000,0.9668,0.9673,0.966,0.9666,3462.0 +1699497240000,0.9664,0.9675,0.9656,0.9661,7099.0 +1699497300000,0.9662,0.9663,0.9653,0.9655,2750.0 +1699497360000,0.9654,0.9675,0.9648,0.9669,4820.0 +1699497420000,0.9666,0.9672,0.9664,0.9671,1825.0 +1699497480000,0.9666,0.9667,0.9637,0.9663,40744.0 +1699497540000,0.9665,0.9666,0.9655,0.9657,2293.0 +1699497600000,0.9658,0.9674,0.9658,0.9665,3678.0 +1699497660000,0.9664,0.967,0.9656,0.967,3609.0 +1699497720000,0.967,0.9676,0.9669,0.9669,2061.0 +1699497780000,0.9669,0.9671,0.9653,0.9653,1857.0 +1699497840000,0.9651,0.9662,0.9651,0.9657,3735.0 +1699497900000,0.9661,0.9684,0.9661,0.9674,12189.0 +1699497960000,0.9672,0.9679,0.964,0.964,18579.0 +1699498020000,0.964,0.9652,0.9609,0.9614,10217.0 +1699498080000,0.9616,0.9652,0.9574,0.9622,125174.0 +1699498140000,0.9624,0.9626,0.9614,0.9623,6876.0 +1699498200000,0.9622,0.9632,0.9622,0.9632,4868.0 +1699498260000,0.9633,0.9636,0.962,0.9621,10370.0 +1699498320000,0.9624,0.9627,0.9605,0.961,6319.0 +1699498380000,0.9606,0.9621,0.9604,0.9616,7879.0 +1699498440000,0.9623,0.9624,0.9613,0.9617,2765.0 +1699498500000,0.9617,0.9618,0.9609,0.9609,1683.0 +1699498560000,0.9617,0.9623,0.9612,0.9619,2398.0 +1699498620000,0.9615,0.9615,0.9613,0.9613,701.0 +1699498680000,0.9615,0.9619,0.9611,0.9611,784.0 +1699498740000,0.961,0.9613,0.9604,0.9609,713.0 +1699498800000,0.9608,0.9618,0.9604,0.9609,4063.0 +1699498860000,0.9613,0.9613,0.9592,0.9602,7152.0 +1699498920000,0.9604,0.961,0.96,0.9605,4945.0 +1699498980000,0.9609,0.9621,0.9609,0.9617,13627.0 +1699499040000,0.9617,0.9621,0.9601,0.9605,11450.0 +1699499100000,0.9602,0.9605,0.9592,0.9596,3079.0 +1699499160000,0.9594,0.9596,0.9589,0.9593,1854.0 +1699499220000,0.9592,0.9592,0.9586,0.9587,2425.0 +1699499280000,0.9588,0.959,0.9587,0.9588,2142.0 +1699499340000,0.9585,0.9585,0.9566,0.9574,19772.0 +1699499400000,0.9572,0.9572,0.956,0.956,1466.0 +1699499460000,0.9559,0.9566,0.9557,0.9557,2918.0 +1699499520000,0.956,0.9563,0.9555,0.956,3510.0 +1699499580000,0.9559,0.957,0.9559,0.957,331.0 +1699499640000,0.9572,0.9575,0.9567,0.9567,629.0 +1699499700000,0.9565,0.9568,0.9561,0.9561,4019.0 +1699499760000,0.9561,0.9568,0.9552,0.9568,11854.0 +1699499820000,0.9568,0.9576,0.9568,0.9576,793.0 +1699499880000,0.9584,0.9589,0.9584,0.9587,2279.0 +1699499940000,0.9589,0.9596,0.9589,0.9596,976.0 +1699500000000,0.9594,0.9598,0.9591,0.9591,229.0 +1699500060000,0.9592,0.9603,0.9592,0.9593,10438.0 +1699500120000,0.9596,0.96,0.9588,0.9588,2117.0 +1699500180000,0.9585,0.9593,0.9578,0.9584,3311.0 +1699500240000,0.9589,0.9594,0.9589,0.9591,866.0 +1699500300000,0.9589,0.961,0.9589,0.9606,3696.0 +1699500360000,0.9609,0.9611,0.9606,0.9608,5974.0 +1699500420000,0.9609,0.9615,0.9605,0.9605,2069.0 +1699500480000,0.9608,0.9609,0.9598,0.9608,2626.0 +1699500540000,0.9608,0.9612,0.9605,0.9607,740.0 +1699500600000,0.9606,0.9609,0.9587,0.9588,26426.0 +1699500660000,0.9591,0.9598,0.9591,0.9598,918.0 +1699500720000,0.9594,0.9601,0.9593,0.9601,2914.0 +1699500780000,0.9603,0.9608,0.9598,0.9608,1477.0 +1699500840000,0.9611,0.9614,0.9603,0.9605,2558.0 +1699500900000,0.9606,0.9615,0.9606,0.9612,2391.0 +1699500960000,0.961,0.9613,0.9601,0.9607,2203.0 +1699501020000,0.9601,0.9601,0.9591,0.9591,912.0 +1699501080000,0.9594,0.9597,0.9591,0.9593,1100.0 +1699501140000,0.9594,0.9598,0.9593,0.9598,545.0 +1699501200000,0.9594,0.9623,0.9594,0.9612,27687.0 +1699501260000,0.9612,0.9619,0.961,0.9617,14003.0 +1699501320000,0.9619,0.9624,0.9616,0.9621,2474.0 +1699501380000,0.9621,0.9621,0.9616,0.962,631.0 +1699501440000,0.9619,0.9621,0.9613,0.9613,4172.0 +1699501500000,0.9615,0.9621,0.9614,0.9617,1700.0 +1699501560000,0.962,0.9622,0.9612,0.9613,1796.0 +1699501620000,0.9616,0.9618,0.9609,0.9609,2981.0 +1699501680000,0.9608,0.9615,0.9607,0.9613,1809.0 +1699501740000,0.9612,0.9612,0.9592,0.96,12020.0 +1699501800000,0.96,0.9607,0.96,0.9606,3048.0 +1699501860000,0.9604,0.9607,0.9604,0.9607,140.0 +1699501920000,0.9607,0.9607,0.9599,0.9599,2765.0 +1699501980000,0.9599,0.9601,0.9592,0.9601,3029.0 +1699502040000,0.9597,0.9605,0.9597,0.9602,3488.0 +1699502100000,0.9598,0.9604,0.9598,0.9604,124.0 +1699502160000,0.9604,0.9612,0.9604,0.9608,5198.0 +1699502220000,0.9608,0.9612,0.9607,0.9612,1381.0 +1699502280000,0.9611,0.9618,0.9609,0.9617,380.0 +1699502340000,0.962,0.9622,0.9613,0.9616,1574.0 +1699502400000,0.9618,0.9629,0.9618,0.9623,9448.0 +1699502460000,0.9623,0.9629,0.9621,0.9628,7735.0 +1699502520000,0.963,0.9635,0.9618,0.9633,22185.0 +1699502580000,0.9629,0.9635,0.9625,0.9633,4216.0 +1699502640000,0.9631,0.9636,0.9622,0.9622,6894.0 +1699502700000,0.9625,0.9628,0.9623,0.9623,4352.0 +1699502760000,0.9622,0.9623,0.9612,0.9612,5430.0 +1699502820000,0.9615,0.9619,0.9615,0.9619,3301.0 +1699502880000,0.9617,0.9621,0.9617,0.9621,1538.0 +1699502940000,0.9624,0.9627,0.9622,0.9627,853.0 +1699503000000,0.9629,0.9636,0.9629,0.9636,368.0 +1699503060000,0.9635,0.9647,0.9635,0.9639,768.0 +1699503120000,0.9639,0.9639,0.9631,0.9633,2579.0 +1699503180000,0.9633,0.9638,0.9633,0.9638,190.0 +1699503240000,0.964,0.9645,0.964,0.9645,1103.0 +1699503300000,0.9644,0.9644,0.9633,0.9641,967.0 +1699503360000,0.9641,0.9641,0.9636,0.9636,337.0 +1699503420000,0.9634,0.9634,0.9628,0.9633,1518.0 +1699503480000,0.9628,0.9629,0.9627,0.9629,1676.0 +1699503540000,0.9627,0.9631,0.9625,0.9631,1434.0 +1699503600000,0.9631,0.9631,0.9627,0.9629,758.0 +1699503660000,0.9631,0.9631,0.9626,0.9626,228.0 +1699503720000,0.9629,0.9629,0.9623,0.9623,3507.0 +1699503780000,0.9624,0.9626,0.9624,0.9626,220.0 +1699503840000,0.9624,0.9624,0.9613,0.9614,3496.0 +1699503900000,0.9614,0.9624,0.9614,0.9616,632.0 +1699503960000,0.9617,0.9626,0.9613,0.962,6397.0 +1699504020000,0.9619,0.9631,0.9619,0.9628,1549.0 +1699504080000,0.9628,0.964,0.9627,0.9633,5546.0 +1699504140000,0.9634,0.964,0.9634,0.9639,1033.0 +1699504200000,0.9641,0.9643,0.9636,0.9639,635.0 +1699504260000,0.9637,0.9637,0.9632,0.9632,647.0 +1699504320000,0.9631,0.9638,0.9628,0.9629,1551.0 +1699504380000,0.9629,0.9635,0.9629,0.9631,474.0 +1699504440000,0.9634,0.9638,0.9624,0.9638,2630.0 +1699504500000,0.9637,0.964,0.9628,0.964,1140.0 +1699504560000,0.9638,0.9656,0.9636,0.9641,9245.0 +1699504620000,0.9637,0.965,0.9636,0.9648,11329.0 +1699504680000,0.9648,0.965,0.9647,0.965,653.0 +1699504740000,0.9649,0.966,0.9649,0.966,1307.0 +1699504800000,0.966,0.9677,0.966,0.9669,3827.0 +1699504860000,0.9669,0.9675,0.9667,0.9668,532.0 +1699504920000,0.9668,0.9668,0.965,0.9656,27783.0 +1699504980000,0.9654,0.9654,0.9648,0.9651,3940.0 +1699505040000,0.9648,0.9649,0.9645,0.9645,291.0 +1699505100000,0.9651,0.9652,0.9643,0.9643,1604.0 +1699505160000,0.9646,0.9653,0.9646,0.9652,5801.0 +1699505220000,0.9652,0.9658,0.9638,0.9641,13948.0 +1699505280000,0.9641,0.9653,0.964,0.9653,1979.0 +1699505340000,0.9656,0.9666,0.9654,0.9658,4301.0 +1699505400000,0.9662,0.9674,0.9661,0.9672,3223.0 +1699505460000,0.9668,0.9673,0.9656,0.9673,7812.0 +1699505520000,0.9667,0.9674,0.9665,0.9667,3323.0 +1699505580000,0.9666,0.9675,0.9666,0.9667,5598.0 +1699505640000,0.967,0.9674,0.9669,0.9672,1656.0 +1699505700000,0.9671,0.968,0.9671,0.9678,4506.0 +1699505760000,0.9678,0.9682,0.9666,0.9671,19526.0 +1699505820000,0.967,0.9671,0.9667,0.9671,2268.0 +1699505880000,0.9668,0.9677,0.9668,0.9675,1000.0 +1699505940000,0.9674,0.9674,0.9668,0.9672,2399.0 +1699506000000,0.9675,0.9676,0.9672,0.9672,2492.0 +1699506060000,0.9672,0.9672,0.9662,0.9665,8576.0 +1699506120000,0.9663,0.9671,0.9658,0.9663,2324.0 +1699506180000,0.9657,0.9661,0.9652,0.9652,5346.0 +1699506240000,0.9653,0.9675,0.9649,0.9654,17899.0 +1699506300000,0.9652,0.9652,0.9638,0.9642,27275.0 +1699506360000,0.9645,0.9651,0.964,0.9644,3508.0 +1699506420000,0.9642,0.965,0.9642,0.9644,4336.0 +1699506480000,0.9646,0.9653,0.9646,0.9651,1658.0 +1699506540000,0.965,0.9651,0.9646,0.9648,1169.0 +1699506600000,0.9649,0.9649,0.9648,0.9649,442.0 +1699506660000,0.9648,0.9651,0.9645,0.9651,705.0 +1699506720000,0.9647,0.9648,0.9642,0.9642,184.0 +1699506780000,0.9643,0.965,0.9643,0.9649,958.0 +1699506840000,0.965,0.9654,0.9647,0.9651,2568.0 +1699506900000,0.965,0.9655,0.9648,0.9648,906.0 +1699506960000,0.9656,0.9664,0.9654,0.9664,1940.0 +1699507020000,0.9663,0.967,0.9663,0.9665,881.0 +1699507080000,0.9666,0.9669,0.966,0.966,1403.0 +1699507140000,0.9656,0.9658,0.9652,0.9653,245.0 +1699507200000,0.9651,0.966,0.9649,0.9658,1745.0 +1699507260000,0.9659,0.9659,0.9648,0.9648,2532.0 +1699507320000,0.965,0.9652,0.9641,0.9641,5188.0 +1699507380000,0.9639,0.9645,0.9639,0.9645,1967.0 +1699507440000,0.9643,0.9647,0.9636,0.9647,3071.0 +1699507500000,0.9645,0.9653,0.9598,0.961,93436.0 +1699507560000,0.9608,0.961,0.96,0.9605,9012.0 +1699507620000,0.9605,0.9605,0.96,0.9602,693.0 +1699507680000,0.9601,0.9601,0.959,0.9598,2746.0 +1699507740000,0.9598,0.9607,0.9598,0.9606,1869.0 +1699507800000,0.9609,0.9611,0.9602,0.9602,689.0 +1699507860000,0.96,0.9612,0.96,0.9612,2091.0 +1699507920000,0.961,0.9616,0.9604,0.9604,5555.0 +1699507980000,0.9605,0.9606,0.9605,0.9606,770.0 +1699508040000,0.9607,0.9624,0.9607,0.9617,13995.0 +1699508100000,0.9615,0.9615,0.9606,0.9612,1870.0 +1699508160000,0.9606,0.9613,0.9606,0.961,2700.0 +1699508220000,0.9606,0.961,0.9604,0.961,919.0 +1699508280000,0.9609,0.9609,0.9606,0.9608,1124.0 +1699508340000,0.9609,0.961,0.9606,0.9606,2749.0 +1699508400000,0.9606,0.9614,0.9598,0.9614,8188.0 +1699508460000,0.9613,0.9618,0.9613,0.9618,223.0 +1699508520000,0.9626,0.9626,0.9623,0.9623,1395.0 +1699508580000,0.9623,0.9626,0.9623,0.9626,188.0 +1699508640000,0.9625,0.9625,0.9623,0.9623,1078.0 +1699508700000,0.9622,0.9622,0.9607,0.961,19657.0 +1699508760000,0.961,0.961,0.9602,0.9605,3565.0 +1699508820000,0.9604,0.9608,0.9599,0.9605,5769.0 +1699508880000,0.9606,0.9609,0.9605,0.9605,5725.0 +1699508940000,0.9605,0.9608,0.9605,0.9608,419.0 +1699509000000,0.9614,0.9616,0.9614,0.9615,397.0 +1699509060000,0.9619,0.9627,0.9619,0.9624,1457.0 +1699509120000,0.9625,0.9638,0.9617,0.9634,18673.0 +1699509180000,0.9636,0.9641,0.9636,0.9641,632.0 +1699509240000,0.9639,0.9649,0.9639,0.9649,1146.0 +1699509300000,0.9648,0.9651,0.9646,0.9649,533.0 +1699509360000,0.9648,0.9651,0.9635,0.9639,8413.0 +1699509420000,0.9637,0.9637,0.9608,0.9616,32263.0 +1699509480000,0.9614,0.9616,0.9608,0.9614,2576.0 +1699509540000,0.9608,0.9612,0.9605,0.9612,2290.0 +1699509600000,0.9609,0.9625,0.9607,0.9621,7841.0 +1699509660000,0.9623,0.963,0.9604,0.9608,27299.0 +1699509720000,0.9608,0.9614,0.9602,0.9614,6941.0 +1699509780000,0.9611,0.9615,0.9602,0.9607,5835.0 +1699509840000,0.9607,0.9616,0.9602,0.9615,4865.0 +1699509900000,0.9617,0.9617,0.9604,0.9607,6425.0 +1699509960000,0.9605,0.9605,0.9598,0.9598,3320.0 +1699510020000,0.9598,0.9601,0.9593,0.9601,14489.0 +1699510080000,0.9602,0.9603,0.9594,0.9594,570.0 +1699510140000,0.9595,0.9604,0.9593,0.9602,5832.0 +1699510200000,0.9602,0.9604,0.9595,0.9604,3427.0 +1699510260000,0.96,0.9604,0.96,0.9601,100.0 +1699510320000,0.9602,0.9602,0.96,0.9601,2024.0 +1699510380000,0.9603,0.9613,0.9603,0.9611,5296.0 +1699510440000,0.9609,0.9613,0.9607,0.9613,1222.0 +1699510500000,0.9613,0.962,0.9612,0.9612,1535.0 +1699510560000,0.9614,0.9618,0.9614,0.9617,988.0 +1699510620000,0.9619,0.9619,0.9611,0.9615,3379.0 +1699510680000,0.9611,0.9618,0.9611,0.9616,931.0 +1699510740000,0.9614,0.9618,0.9614,0.9618,25.0 +1699510800000,0.9619,0.9625,0.9618,0.9625,2343.0 +1699510860000,0.9623,0.9629,0.9623,0.9629,1176.0 +1699510920000,0.9631,0.9638,0.962,0.963,12165.0 +1699510980000,0.9628,0.9631,0.9622,0.9622,1698.0 +1699511040000,0.9623,0.9623,0.9609,0.9609,5155.0 +1699511100000,0.9613,0.9616,0.9613,0.9616,2054.0 +1699511160000,0.9612,0.9613,0.9609,0.9609,1043.0 +1699511220000,0.9609,0.9609,0.9605,0.9605,2306.0 +1699511280000,0.9606,0.9614,0.9602,0.9614,4048.0 +1699511340000,0.9609,0.9609,0.9603,0.9606,5442.0 +1699511400000,0.9606,0.9607,0.9604,0.9607,1401.0 +1699511460000,0.9606,0.9613,0.9606,0.9607,4066.0 +1699511520000,0.9607,0.9607,0.9603,0.9605,1221.0 +1699511580000,0.9606,0.9611,0.9605,0.9611,598.0 +1699511640000,0.9614,0.962,0.9614,0.9618,206.0 +1699511700000,0.9622,0.9627,0.9622,0.9624,768.0 +1699511760000,0.9623,0.9632,0.9623,0.963,1204.0 +1699511820000,0.963,0.9634,0.9625,0.9634,6199.0 +1699511880000,0.9633,0.9635,0.963,0.963,4791.0 +1699511940000,0.9631,0.9632,0.9628,0.9628,967.0 +1699512000000,0.9632,0.9636,0.9632,0.9634,858.0 +1699512060000,0.9633,0.9637,0.9631,0.9637,2814.0 +1699512120000,0.9636,0.9636,0.9634,0.9636,1184.0 +1699512180000,0.9637,0.9638,0.9634,0.9637,4637.0 +1699512240000,0.9636,0.964,0.9635,0.9637,11043.0 +1699512300000,0.9639,0.964,0.9633,0.9633,2230.0 +1699512360000,0.9634,0.9638,0.9622,0.9627,4476.0 +1699512420000,0.9624,0.9629,0.9622,0.9622,7080.0 +1699512480000,0.9624,0.9627,0.9624,0.9627,4890.0 +1699512540000,0.9627,0.9628,0.9625,0.9628,12575.0 +1699512600000,0.9627,0.9627,0.9612,0.9627,17042.0 +1699512660000,0.9625,0.9625,0.9604,0.9608,4943.0 +1699512720000,0.9612,0.9615,0.9611,0.9613,1182.0 +1699512780000,0.9613,0.9615,0.9609,0.9612,1260.0 +1699512840000,0.9612,0.9618,0.9612,0.9618,1293.0 +1699512900000,0.9618,0.9618,0.9572,0.9604,58065.0 +1699512960000,0.9603,0.9616,0.9603,0.9616,7140.0 +1699513020000,0.9614,0.9616,0.9613,0.9616,473.0 +1699513080000,0.9615,0.9619,0.9612,0.9619,2849.0 +1699513140000,0.9617,0.9621,0.9615,0.9617,1301.0 +1699513200000,0.9619,0.9619,0.9608,0.9613,10980.0 +1699513260000,0.9613,0.9616,0.9609,0.9614,5419.0 +1699513320000,0.9609,0.9609,0.9601,0.9605,2806.0 +1699513380000,0.9601,0.9601,0.9593,0.9593,1293.0 +1699513440000,0.9593,0.9603,0.9593,0.96,1625.0 +1699513500000,0.9602,0.961,0.9601,0.9601,1955.0 +1699513560000,0.9601,0.9603,0.9597,0.9599,214.0 +1699513620000,0.9599,0.9603,0.9596,0.9599,1250.0 +1699513680000,0.9598,0.9599,0.959,0.9592,2044.0 +1699513740000,0.9591,0.9598,0.959,0.9591,2620.0 +1699513800000,0.9592,0.9598,0.9591,0.9598,1902.0 +1699513860000,0.9597,0.9599,0.9594,0.9594,1174.0 +1699513920000,0.9593,0.9595,0.9569,0.9569,14249.0 +1699513980000,0.9572,0.9574,0.9572,0.9574,133.0 +1699514040000,0.9581,0.9591,0.9579,0.9583,7199.0 +1699514100000,0.9583,0.9594,0.9583,0.9594,1764.0 +1699514160000,0.9594,0.9604,0.9594,0.9604,2128.0 +1699514220000,0.9607,0.961,0.9602,0.9608,3548.0 +1699514280000,0.9607,0.9619,0.9606,0.9612,2006.0 +1699514340000,0.9617,0.962,0.9607,0.9616,6736.0 +1699514400000,0.9615,0.9626,0.9614,0.9626,2540.0 +1699514460000,0.9626,0.9642,0.9625,0.9638,6198.0 +1699514520000,0.964,0.9642,0.9633,0.9639,5415.0 +1699514580000,0.9641,0.9645,0.9639,0.9645,2316.0 +1699514640000,0.9645,0.9645,0.9639,0.9639,2123.0 +1699514700000,0.964,0.9645,0.9638,0.964,2577.0 +1699514760000,0.9638,0.964,0.9633,0.9633,1179.0 +1699514820000,0.9632,0.9633,0.9616,0.9616,2271.0 +1699514880000,0.9621,0.9623,0.9616,0.9618,793.0 +1699514940000,0.9616,0.9618,0.9611,0.9611,1986.0 +1699515000000,0.9612,0.9614,0.961,0.961,455.0 +1699515060000,0.9612,0.9616,0.9597,0.9597,48589.0 +1699515120000,0.9598,0.9598,0.9593,0.9594,2426.0 +1699515180000,0.9595,0.9597,0.9591,0.9591,920.0 +1699515240000,0.9587,0.9587,0.9568,0.9569,4336.0 +1699515300000,0.9569,0.9572,0.9553,0.9553,17994.0 +1699515360000,0.9554,0.9558,0.9538,0.9551,30310.0 +1699515420000,0.9549,0.9549,0.9524,0.9524,13004.0 +1699515480000,0.952,0.9532,0.9512,0.9528,5755.0 +1699515540000,0.9527,0.9527,0.9505,0.9522,31426.0 +1699515600000,0.9521,0.9523,0.9512,0.9514,13769.0 +1699515660000,0.9513,0.9513,0.9457,0.9489,55230.0 +1699515720000,0.9493,0.95,0.9491,0.95,22039.0 +1699515780000,0.95,0.9517,0.9498,0.9514,7619.0 +1699515840000,0.9514,0.9514,0.949,0.9505,18011.0 +1699515900000,0.9503,0.952,0.9503,0.9508,6289.0 +1699515960000,0.951,0.952,0.951,0.9516,3412.0 +1699516020000,0.9517,0.9526,0.9517,0.9524,1177.0 +1699516080000,0.9522,0.9525,0.9522,0.9525,970.0 +1699516140000,0.9521,0.9521,0.9508,0.951,1297.0 +1699516200000,0.951,0.9518,0.951,0.9511,3891.0 +1699516260000,0.9511,0.9511,0.9493,0.9497,4180.0 +1699516320000,0.9494,0.9504,0.9492,0.9504,4503.0 +1699516380000,0.9504,0.9506,0.9501,0.9505,1975.0 +1699516440000,0.9508,0.951,0.95,0.9504,2814.0 +1699516500000,0.9501,0.9501,0.9487,0.949,783.0 +1699516560000,0.9492,0.9497,0.9487,0.9492,2830.0 +1699516620000,0.9491,0.9492,0.9485,0.9485,1617.0 +1699516680000,0.9484,0.9499,0.9483,0.9498,3225.0 +1699516740000,0.9497,0.9498,0.9479,0.9484,1663.0 +1699516800000,0.9482,0.9498,0.9481,0.9497,3274.0 +1699516860000,0.9499,0.9515,0.9496,0.9513,2342.0 +1699516920000,0.9516,0.9533,0.9516,0.9523,2934.0 +1699516980000,0.9525,0.953,0.9505,0.9505,2875.0 +1699517040000,0.951,0.9522,0.9504,0.9507,8875.0 +1699517100000,0.9507,0.9512,0.9506,0.9508,4455.0 +1699517160000,0.9509,0.9516,0.9506,0.9506,5143.0 +1699517220000,0.9506,0.9507,0.95,0.9507,5640.0 +1699517280000,0.9506,0.9515,0.9503,0.9506,5532.0 +1699517340000,0.9507,0.9507,0.9503,0.9505,5818.0 +1699517400000,0.9508,0.9513,0.9505,0.9512,1603.0 +1699517460000,0.9511,0.9517,0.9509,0.9517,1195.0 +1699517520000,0.9518,0.9529,0.9518,0.9522,4489.0 +1699517580000,0.9523,0.9527,0.9523,0.9526,1659.0 +1699517640000,0.9524,0.9531,0.9524,0.9525,1535.0 +1699517700000,0.9524,0.9526,0.9521,0.9526,1838.0 +1699517760000,0.9523,0.9526,0.952,0.9526,2723.0 +1699517820000,0.9529,0.9533,0.9524,0.9533,4697.0 +1699517880000,0.9532,0.9533,0.953,0.953,3411.0 +1699517940000,0.9524,0.9528,0.9521,0.9521,1786.0 +1699518000000,0.9519,0.9519,0.9505,0.9508,2469.0 +1699518060000,0.9508,0.951,0.9502,0.9508,2495.0 +1699518120000,0.9507,0.9511,0.9501,0.9509,12912.0 +1699518180000,0.9507,0.9515,0.9504,0.9513,2743.0 +1699518240000,0.9514,0.9526,0.9512,0.9526,2544.0 +1699518300000,0.9522,0.9539,0.9519,0.9536,28271.0 +1699518360000,0.9536,0.954,0.9536,0.954,4101.0 +1699518420000,0.954,0.955,0.954,0.9549,5159.0 +1699518480000,0.9549,0.9549,0.9505,0.9512,61023.0 +1699518540000,0.9514,0.9515,0.9508,0.9513,4297.0 +1699518600000,0.9512,0.9512,0.9501,0.9508,10307.0 +1699518660000,0.9507,0.9512,0.9469,0.9479,48217.0 +1699518720000,0.9478,0.9494,0.9478,0.9492,9098.0 +1699518780000,0.9493,0.9501,0.9492,0.9499,11248.0 +1699518840000,0.9501,0.9506,0.9501,0.9505,3735.0 +1699518900000,0.9504,0.951,0.9503,0.9507,3742.0 +1699518960000,0.9504,0.9504,0.9491,0.9491,3240.0 +1699519020000,0.9491,0.9497,0.949,0.9491,4298.0 +1699519080000,0.9492,0.9498,0.9485,0.9491,5957.0 +1699519140000,0.9488,0.9504,0.9487,0.95,3636.0 +1699519200000,0.9502,0.9504,0.9502,0.9502,761.0 +1699519260000,0.9502,0.9507,0.9494,0.9494,4975.0 +1699519320000,0.9495,0.95,0.9493,0.9493,2033.0 +1699519380000,0.9496,0.9503,0.9496,0.9503,691.0 +1699519440000,0.9504,0.9509,0.9504,0.9509,1148.0 +1699519500000,0.9508,0.9508,0.9479,0.95,17299.0 +1699519560000,0.9502,0.9503,0.9483,0.9485,8022.0 +1699519620000,0.949,0.9495,0.9489,0.9489,4096.0 +1699519680000,0.9491,0.9497,0.9489,0.9497,1092.0 +1699519740000,0.9495,0.9495,0.9463,0.9478,49232.0 +1699519800000,0.9479,0.9492,0.9479,0.949,5554.0 +1699519860000,0.9491,0.95,0.9491,0.9498,3173.0 +1699519920000,0.9494,0.9497,0.9492,0.9497,1740.0 +1699519980000,0.9495,0.9495,0.9486,0.9495,9276.0 +1699520040000,0.9494,0.9498,0.9489,0.9496,5802.0 +1699520100000,0.9494,0.9503,0.9493,0.95,3099.0 +1699520160000,0.95,0.9504,0.95,0.9504,1625.0 +1699520220000,0.9501,0.9505,0.9498,0.9498,3103.0 +1699520280000,0.9494,0.9494,0.9484,0.9485,1336.0 +1699520340000,0.9484,0.9484,0.9477,0.9481,2272.0 +1699520400000,0.9481,0.9486,0.9475,0.9486,7507.0 +1699520460000,0.9486,0.9491,0.9486,0.9491,1661.0 +1699520520000,0.9491,0.9493,0.948,0.9484,4668.0 +1699520580000,0.9483,0.9489,0.948,0.9488,5568.0 +1699520640000,0.9489,0.9505,0.9489,0.9505,3307.0 +1699520700000,0.9501,0.9501,0.9468,0.9468,6932.0 +1699520760000,0.9468,0.9473,0.9459,0.9459,16815.0 +1699520820000,0.9459,0.9459,0.9425,0.9427,22521.0 +1699520880000,0.9424,0.9445,0.9421,0.9445,8613.0 +1699520940000,0.9442,0.9445,0.9437,0.944,8107.0 +1699521000000,0.944,0.9454,0.944,0.9452,8446.0 +1699521060000,0.9445,0.9459,0.9441,0.9457,6699.0 +1699521120000,0.9456,0.9464,0.9456,0.9461,4277.0 +1699521180000,0.9463,0.9466,0.9462,0.9462,963.0 +1699521240000,0.9466,0.9468,0.9464,0.9464,3920.0 +1699521300000,0.9463,0.9463,0.945,0.9451,6835.0 +1699521360000,0.945,0.9457,0.9442,0.9457,6445.0 +1699521420000,0.9459,0.9461,0.9456,0.9459,4837.0 +1699521480000,0.9456,0.9458,0.9456,0.9456,458.0 +1699521540000,0.9457,0.9457,0.9441,0.9456,9903.0 +1699521600000,0.9456,0.9456,0.9445,0.9447,6443.0 +1699521660000,0.9446,0.9448,0.9442,0.9447,1982.0 +1699521720000,0.9446,0.9449,0.9441,0.9445,13317.0 +1699521780000,0.9445,0.9445,0.9434,0.944,7907.0 +1699521840000,0.9436,0.9437,0.9429,0.9429,787.0 +1699521900000,0.9428,0.9437,0.9428,0.9432,11718.0 +1699521960000,0.9431,0.9436,0.943,0.9436,1396.0 +1699522020000,0.9435,0.9437,0.9435,0.9437,1332.0 +1699522080000,0.9437,0.9439,0.9437,0.9437,1009.0 +1699522140000,0.9439,0.9439,0.9434,0.9439,679.0 +1699522200000,0.9438,0.944,0.9432,0.944,7689.0 +1699522260000,0.9438,0.9444,0.9437,0.9441,7105.0 +1699522320000,0.9442,0.9451,0.944,0.944,9569.0 +1699522380000,0.944,0.944,0.9433,0.9439,3017.0 +1699522440000,0.9441,0.9441,0.9427,0.9432,4885.0 +1699522500000,0.9429,0.944,0.9429,0.9439,3695.0 +1699522560000,0.9437,0.9437,0.9432,0.9437,1919.0 +1699522620000,0.9435,0.9435,0.9429,0.9432,843.0 +1699522680000,0.9434,0.9441,0.9434,0.9441,2298.0 +1699522740000,0.9441,0.9459,0.9441,0.9459,1939.0 +1699522800000,0.9459,0.9465,0.9459,0.9465,7116.0 +1699522860000,0.9465,0.9468,0.9464,0.9468,3331.0 +1699522920000,0.9468,0.947,0.9465,0.9468,1750.0 +1699522980000,0.9467,0.9475,0.9466,0.9475,1458.0 +1699523040000,0.9475,0.9477,0.9471,0.9471,1024.0 +1699523100000,0.9472,0.9474,0.9459,0.9459,2948.0 +1699523160000,0.9458,0.9459,0.9442,0.9452,1515.0 +1699523220000,0.9452,0.9452,0.9444,0.9451,4068.0 +1699523280000,0.9448,0.9452,0.943,0.943,5430.0 +1699523340000,0.9431,0.9445,0.9425,0.9445,2707.0 +1699523400000,0.9444,0.9447,0.9439,0.944,4218.0 +1699523460000,0.9441,0.9445,0.9435,0.9445,9337.0 +1699523520000,0.944,0.9444,0.9437,0.9444,1558.0 +1699523580000,0.9446,0.9448,0.9442,0.9446,2083.0 +1699523640000,0.9446,0.945,0.9441,0.9441,1743.0 +1699523700000,0.9443,0.9458,0.944,0.9457,3370.0 +1699523760000,0.9456,0.9456,0.9449,0.9452,3441.0 +1699523820000,0.9455,0.9469,0.9452,0.9468,3286.0 +1699523880000,0.9471,0.9474,0.9464,0.9467,6635.0 +1699523940000,0.9468,0.948,0.9468,0.9476,6735.0 +1699524000000,0.9475,0.9475,0.9461,0.9463,4373.0 +1699524060000,0.9464,0.9471,0.9457,0.9467,11766.0 +1699524120000,0.9468,0.9468,0.9449,0.9449,6601.0 +1699524180000,0.9449,0.9453,0.9449,0.9452,280.0 +1699524240000,0.9451,0.9468,0.945,0.9459,11355.0 +1699524300000,0.9461,0.9462,0.9456,0.9462,9848.0 +1699524360000,0.9461,0.9465,0.9459,0.9461,6486.0 +1699524420000,0.9461,0.9463,0.9461,0.9463,7035.0 +1699524480000,0.9464,0.9472,0.9464,0.9471,1451.0 +1699524540000,0.9472,0.948,0.9464,0.9473,29153.0 +1699524600000,0.9473,0.9479,0.9473,0.9479,2835.0 +1699524660000,0.9478,0.9487,0.9476,0.9487,5932.0 +1699524720000,0.9487,0.9502,0.9484,0.9499,21698.0 +1699524780000,0.95,0.9501,0.9499,0.9499,1669.0 +1699524840000,0.9497,0.9502,0.9492,0.95,12628.0 +1699524900000,0.95,0.95,0.9493,0.9493,3722.0 +1699524960000,0.9493,0.95,0.9486,0.9493,24046.0 +1699525020000,0.9493,0.9511,0.949,0.9502,53178.0 +1699525080000,0.9502,0.9512,0.9502,0.9506,2319.0 +1699525140000,0.9508,0.951,0.9497,0.9497,2214.0 +1699525200000,0.9499,0.9507,0.9498,0.9507,744.0 +1699525260000,0.9504,0.9527,0.9504,0.9518,14817.0 +1699525320000,0.9516,0.9519,0.9508,0.9509,1825.0 +1699525380000,0.9512,0.9512,0.9504,0.9511,941.0 +1699525440000,0.9508,0.9513,0.9506,0.9513,3486.0 +1699525500000,0.9511,0.9512,0.9502,0.9502,4399.0 +1699525560000,0.9502,0.9502,0.9488,0.949,3692.0 +1699525620000,0.949,0.95,0.9489,0.9498,8313.0 +1699525680000,0.9498,0.9501,0.9494,0.9498,1295.0 +1699525740000,0.9497,0.9502,0.9494,0.9496,2053.0 +1699525800000,0.9495,0.9497,0.9489,0.9495,5375.0 +1699525860000,0.9495,0.9495,0.9475,0.9475,3652.0 +1699525920000,0.9473,0.9485,0.947,0.9474,4429.0 +1699525980000,0.9475,0.9479,0.947,0.9471,8061.0 +1699526040000,0.9469,0.9481,0.9469,0.9481,3023.0 +1699526100000,0.9481,0.9489,0.9481,0.9489,489.0 +1699526160000,0.9488,0.9499,0.9482,0.9494,5734.0 +1699526220000,0.9493,0.9497,0.9493,0.9496,810.0 +1699526280000,0.9496,0.9501,0.9496,0.9501,1903.0 +1699526340000,0.9499,0.9499,0.9492,0.9496,1291.0 +1699526400000,0.9494,0.95,0.9493,0.9495,1188.0 +1699526460000,0.9493,0.9493,0.9486,0.9486,2305.0 +1699526520000,0.9487,0.9496,0.9487,0.9496,3784.0 +1699526580000,0.9498,0.9506,0.9498,0.9505,5656.0 +1699526640000,0.9506,0.951,0.9505,0.9508,1572.0 +1699526700000,0.951,0.9511,0.9504,0.951,7873.0 +1699526760000,0.9508,0.9508,0.9501,0.9507,4845.0 +1699526820000,0.9505,0.9508,0.9505,0.9508,269.0 +1699526880000,0.9506,0.9512,0.9505,0.951,1455.0 +1699526940000,0.9511,0.9513,0.9504,0.9504,2305.0 +1699527000000,0.9504,0.9508,0.9501,0.9501,1045.0 +1699527060000,0.9501,0.9501,0.9487,0.949,1774.0 +1699527120000,0.9489,0.9496,0.9487,0.9493,13440.0 +1699527180000,0.9494,0.9495,0.9488,0.9493,3105.0 +1699527240000,0.949,0.9491,0.949,0.949,572.0 +1699527300000,0.9492,0.9492,0.9486,0.9488,1509.0 +1699527360000,0.9487,0.9492,0.9486,0.9486,3932.0 +1699527420000,0.9487,0.9493,0.9481,0.9491,10459.0 +1699527480000,0.9491,0.9502,0.9488,0.9501,5201.0 +1699527540000,0.9502,0.9509,0.95,0.9502,7118.0 +1699527600000,0.9503,0.9506,0.95,0.9504,2498.0 +1699527660000,0.9505,0.9505,0.95,0.95,11235.0 +1699527720000,0.9501,0.9504,0.9493,0.9496,9680.0 +1699527780000,0.9496,0.9496,0.9486,0.9489,4570.0 +1699527840000,0.9489,0.9491,0.9465,0.9465,25007.0 +1699527900000,0.9465,0.9465,0.9441,0.9447,4576.0 +1699527960000,0.9449,0.9452,0.944,0.9446,12062.0 +1699528020000,0.9447,0.9462,0.9443,0.9452,17703.0 +1699528080000,0.9452,0.9452,0.9427,0.943,13752.0 +1699528140000,0.9427,0.9435,0.9421,0.9435,4849.0 +1699528200000,0.9435,0.9437,0.9426,0.9437,5108.0 +1699528260000,0.9438,0.944,0.9431,0.9431,2310.0 +1699528320000,0.9433,0.9435,0.9426,0.9426,2351.0 +1699528380000,0.9427,0.9434,0.9425,0.9427,3739.0 +1699528440000,0.9427,0.9433,0.9427,0.9431,1836.0 +1699528500000,0.9431,0.9435,0.9422,0.943,17554.0 +1699528560000,0.9429,0.9431,0.9423,0.9423,4637.0 +1699528620000,0.9426,0.9436,0.9426,0.9433,3789.0 +1699528680000,0.9433,0.9443,0.943,0.9434,2904.0 +1699528740000,0.9433,0.9433,0.9392,0.9401,19713.0 +1699528800000,0.9401,0.9403,0.9385,0.9401,8974.0 +1699528860000,0.9402,0.9403,0.9393,0.9395,5194.0 +1699528920000,0.9397,0.9412,0.9395,0.9402,40673.0 +1699528980000,0.9402,0.9402,0.9391,0.9393,6022.0 +1699529040000,0.9393,0.9394,0.9384,0.9393,4093.0 +1699529100000,0.9392,0.9397,0.9381,0.9394,5377.0 +1699529160000,0.9394,0.9398,0.9383,0.9383,5052.0 +1699529220000,0.9384,0.9391,0.9381,0.9388,5978.0 +1699529280000,0.9388,0.9401,0.9387,0.939,3739.0 +1699529340000,0.9393,0.9422,0.9387,0.9422,45152.0 +1699529400000,0.942,0.9574,0.9417,0.9553,422501.0 +1699529460000,0.9556,0.9559,0.9483,0.9508,268016.0 +1699529520000,0.9503,0.9505,0.9458,0.9462,64877.0 +1699529580000,0.9462,0.9497,0.9448,0.9485,87380.0 +1699529640000,0.9486,0.9487,0.9467,0.9468,55912.0 +1699529700000,0.9467,0.9496,0.9461,0.9489,21932.0 +1699529760000,0.949,0.9492,0.9477,0.9489,43144.0 +1699529820000,0.949,0.954,0.949,0.952,105608.0 +1699529880000,0.952,0.9548,0.9507,0.9545,39740.0 +1699529940000,0.9546,0.9548,0.9521,0.9541,51217.0 +1699530000000,0.9546,0.9561,0.9519,0.9527,75718.0 +1699530060000,0.9532,0.9545,0.9523,0.954,18398.0 +1699530120000,0.9538,0.9627,0.9538,0.9615,221565.0 +1699530180000,0.9616,0.9616,0.9544,0.9575,131180.0 +1699530240000,0.9573,0.9577,0.9548,0.9549,37921.0 +1699530300000,0.9553,0.9587,0.9542,0.9571,60721.0 +1699530360000,0.9574,0.959,0.9564,0.9589,40585.0 +1699530420000,0.9584,0.9584,0.9571,0.9584,9085.0 +1699530480000,0.9577,0.9584,0.9558,0.9559,9920.0 +1699530540000,0.956,0.9566,0.9554,0.9558,7639.0 +1699530600000,0.956,0.9748,0.956,0.9678,272839.0 +1699530660000,0.9676,0.97,0.9604,0.9685,297083.0 +1699530720000,0.9685,0.9719,0.9647,0.971,383904.0 +1699530780000,0.9707,0.9712,0.9666,0.9693,204546.0 +1699530840000,0.9693,0.9708,0.9655,0.9707,187557.0 +1699530900000,0.9702,0.9717,0.9683,0.9711,107081.0 +1699530960000,0.9707,0.9727,0.9701,0.9704,44947.0 +1699531020000,0.9703,0.9723,0.9696,0.9723,42029.0 +1699531080000,0.9724,0.974,0.9716,0.9721,75174.0 +1699531140000,0.972,0.9721,0.9686,0.9686,75354.0 +1699531200000,0.9688,0.9695,0.9654,0.9665,125995.0 +1699531260000,0.9666,0.9684,0.9663,0.968,40326.0 +1699531320000,0.9679,0.9689,0.9595,0.963,253242.0 +1699531380000,0.9633,0.9692,0.9626,0.9675,68651.0 +1699531440000,0.9672,0.9685,0.9663,0.9665,48864.0 +1699531500000,0.9665,0.9667,0.9654,0.9664,19496.0 +1699531560000,0.9665,0.9676,0.9663,0.967,23749.0 +1699531620000,0.9669,0.9677,0.9669,0.9677,9199.0 +1699531680000,0.9674,0.9674,0.964,0.9643,42090.0 +1699531740000,0.9642,0.9642,0.9626,0.9635,28401.0 +1699531800000,0.9635,0.9647,0.9632,0.9645,20026.0 +1699531860000,0.9645,0.9655,0.9635,0.9655,17155.0 +1699531920000,0.9654,0.9662,0.9649,0.966,7936.0 +1699531980000,0.966,0.966,0.9649,0.9651,10316.0 +1699532040000,0.965,0.965,0.9636,0.9638,15911.0 +1699532100000,0.9642,0.9661,0.9642,0.9651,11764.0 +1699532160000,0.9648,0.9675,0.9644,0.9666,12941.0 +1699532220000,0.9665,0.9668,0.9657,0.9665,6740.0 +1699532280000,0.9664,0.9677,0.9662,0.9666,26016.0 +1699532340000,0.9668,0.9676,0.9662,0.9666,11213.0 +1699532400000,0.967,0.9675,0.9666,0.9671,10125.0 +1699532460000,0.9669,0.9677,0.9667,0.9674,8083.0 +1699532520000,0.9674,0.968,0.9662,0.9665,12765.0 +1699532580000,0.9664,0.9665,0.9651,0.9651,15610.0 +1699532640000,0.965,0.9664,0.9629,0.9652,40728.0 +1699532700000,0.9651,0.9666,0.9651,0.9665,10920.0 +1699532760000,0.9665,0.9675,0.9665,0.9674,21347.0 +1699532820000,0.9671,0.9674,0.9654,0.966,3557.0 +1699532880000,0.9661,0.9669,0.9656,0.9666,6493.0 +1699532940000,0.9667,0.967,0.9662,0.9668,3493.0 +1699533000000,0.967,0.9672,0.9661,0.9666,8078.0 +1699533060000,0.9668,0.9669,0.9662,0.9667,2596.0 +1699533120000,0.9666,0.9666,0.9648,0.9659,10912.0 +1699533180000,0.9656,0.9656,0.9644,0.9644,11662.0 +1699533240000,0.9649,0.9652,0.9625,0.963,31443.0 +1699533300000,0.9632,0.9632,0.9584,0.9598,50021.0 +1699533360000,0.9603,0.9623,0.96,0.9607,34268.0 +1699533420000,0.9608,0.9612,0.9593,0.9593,8530.0 +1699533480000,0.9599,0.9606,0.9587,0.9602,32411.0 +1699533540000,0.9602,0.9611,0.96,0.9611,19204.0 +1699533600000,0.9605,0.9606,0.9578,0.9578,19419.0 +1699533660000,0.9583,0.9594,0.9574,0.9594,21480.0 +1699533720000,0.9592,0.9592,0.9585,0.9588,3082.0 +1699533780000,0.9591,0.9602,0.9567,0.9575,59138.0 +1699533840000,0.9575,0.9595,0.9575,0.9589,21522.0 +1699533900000,0.959,0.96,0.9583,0.96,11151.0 +1699533960000,0.9595,0.9598,0.9589,0.9597,3795.0 +1699534020000,0.9597,0.9614,0.9592,0.9611,18964.0 +1699534080000,0.9608,0.9608,0.9593,0.9596,42673.0 +1699534140000,0.9594,0.9604,0.9582,0.9591,14726.0 +1699534200000,0.9591,0.9601,0.9587,0.9587,7648.0 +1699534260000,0.9588,0.959,0.9568,0.9573,14933.0 +1699534320000,0.9573,0.9596,0.9573,0.9595,9316.0 +1699534380000,0.9594,0.9594,0.9586,0.9591,3870.0 +1699534440000,0.9591,0.9596,0.9588,0.9596,1572.0 +1699534500000,0.959,0.9593,0.9572,0.9579,7940.0 +1699534560000,0.9581,0.9584,0.9575,0.9575,6406.0 +1699534620000,0.9576,0.958,0.9567,0.9577,10077.0 +1699534680000,0.9575,0.9575,0.9557,0.956,6728.0 +1699534740000,0.956,0.9572,0.9555,0.9572,7567.0 +1699534800000,0.9573,0.958,0.9561,0.9569,26311.0 +1699534860000,0.9569,0.9575,0.9553,0.9554,32724.0 +1699534920000,0.9557,0.9567,0.955,0.9561,20028.0 +1699534980000,0.956,0.9562,0.9552,0.956,4574.0 +1699535040000,0.9562,0.9581,0.9562,0.958,6456.0 +1699535100000,0.9579,0.9587,0.9464,0.9494,186695.0 +1699535160000,0.9492,0.9539,0.9492,0.9539,54790.0 +1699535220000,0.9539,0.9587,0.9539,0.9585,42134.0 +1699535280000,0.9585,0.9609,0.958,0.9593,33140.0 +1699535340000,0.959,0.9595,0.9579,0.9588,20166.0 +1699535400000,0.9586,0.9594,0.958,0.9587,13279.0 +1699535460000,0.9587,0.9587,0.9574,0.9582,9700.0 +1699535520000,0.9581,0.9592,0.9574,0.9592,8661.0 +1699535580000,0.9585,0.9594,0.9585,0.959,2764.0 +1699535640000,0.959,0.9596,0.9585,0.9592,1668.0 +1699535700000,0.9593,0.9602,0.9581,0.9594,7080.0 +1699535760000,0.9593,0.9593,0.9574,0.9574,7019.0 +1699535820000,0.9575,0.9613,0.9575,0.96,32979.0 +1699535880000,0.9598,0.961,0.9595,0.9606,4453.0 +1699535940000,0.9604,0.9606,0.959,0.9596,8415.0 +1699536000000,0.9594,0.9597,0.9584,0.9584,3908.0 +1699536060000,0.9583,0.9586,0.9577,0.9583,2500.0 +1699536120000,0.9582,0.9588,0.9577,0.9586,7005.0 +1699536180000,0.9589,0.9597,0.9588,0.9594,14490.0 +1699536240000,0.9594,0.9599,0.9581,0.9584,14828.0 +1699536300000,0.9586,0.9591,0.9579,0.958,2354.0 +1699536360000,0.9583,0.9594,0.9578,0.9586,8529.0 +1699536420000,0.9587,0.9589,0.9565,0.9578,11256.0 +1699536480000,0.9578,0.9578,0.9571,0.9571,1067.0 +1699536540000,0.9571,0.9576,0.9555,0.9558,4390.0 +1699536600000,0.9556,0.9556,0.9505,0.9505,30341.0 +1699536660000,0.9512,0.9531,0.9512,0.9528,11234.0 +1699536720000,0.9529,0.9535,0.95,0.9511,35411.0 +1699536780000,0.9508,0.9513,0.9495,0.9513,10572.0 +1699536840000,0.9512,0.9515,0.9504,0.9504,4869.0 +1699536900000,0.9503,0.9508,0.9492,0.9507,16596.0 +1699536960000,0.951,0.9522,0.9507,0.9517,7164.0 +1699537020000,0.9515,0.9515,0.9489,0.9492,9847.0 +1699537080000,0.9491,0.9506,0.9487,0.9503,7239.0 +1699537140000,0.9505,0.9509,0.9483,0.9494,11125.0 +1699537200000,0.9492,0.9517,0.9492,0.9507,6609.0 +1699537260000,0.9506,0.9524,0.9504,0.9524,4955.0 +1699537320000,0.9519,0.9519,0.9513,0.9515,1975.0 +1699537380000,0.9515,0.9515,0.9504,0.9514,3948.0 +1699537440000,0.9516,0.9539,0.9514,0.9539,2242.0 +1699537500000,0.9536,0.9545,0.9533,0.9543,4451.0 +1699537560000,0.9544,0.9546,0.9534,0.9544,5631.0 +1699537620000,0.9547,0.9549,0.9541,0.9548,1332.0 +1699537680000,0.9549,0.9575,0.9549,0.9568,5043.0 +1699537740000,0.9569,0.9607,0.9542,0.9572,161248.0 +1699537800000,0.9576,0.9579,0.9562,0.9579,7917.0 +1699537860000,0.9582,0.96,0.9573,0.9573,6733.0 +1699537920000,0.9578,0.9587,0.9573,0.9581,7305.0 +1699537980000,0.9581,0.9581,0.9569,0.9575,3975.0 +1699538040000,0.9574,0.9581,0.9551,0.9561,31969.0 +1699538100000,0.9566,0.9577,0.9558,0.9571,11767.0 +1699538160000,0.9569,0.9574,0.956,0.9569,4803.0 +1699538220000,0.957,0.9593,0.957,0.9584,17773.0 +1699538280000,0.9588,0.9593,0.9583,0.9588,7233.0 +1699538340000,0.9588,0.9602,0.9586,0.9602,2992.0 +1699538400000,0.9596,0.9613,0.9592,0.9609,7298.0 +1699538460000,0.9609,0.9618,0.9608,0.9611,6000.0 +1699538520000,0.9611,0.9611,0.9597,0.96,19631.0 +1699538580000,0.9601,0.9603,0.9567,0.9575,17261.0 +1699538640000,0.9573,0.9574,0.9561,0.957,24626.0 +1699538700000,0.9571,0.9572,0.9548,0.9561,21429.0 +1699538760000,0.9562,0.9564,0.9548,0.9555,12121.0 +1699538820000,0.9555,0.9555,0.9517,0.9549,52898.0 +1699538880000,0.9549,0.9557,0.9541,0.9541,27396.0 +1699538940000,0.9541,0.9556,0.9535,0.9555,11061.0 +1699539000000,0.9555,0.9568,0.9553,0.9562,15327.0 +1699539060000,0.9561,0.9626,0.9559,0.9607,31400.0 +1699539120000,0.9611,0.9621,0.958,0.9616,24232.0 +1699539180000,0.9617,0.9622,0.9611,0.9615,10426.0 +1699539240000,0.9615,0.9629,0.9608,0.9624,14129.0 +1699539300000,0.9631,0.9645,0.9627,0.964,7801.0 +1699539360000,0.9645,0.9646,0.961,0.9625,18280.0 +1699539420000,0.9616,0.9631,0.9611,0.9619,13531.0 +1699539480000,0.9613,0.9621,0.9606,0.9613,22020.0 +1699539540000,0.9612,0.9645,0.9603,0.9642,9850.0 +1699539600000,0.9646,0.965,0.9622,0.9636,10280.0 +1699539660000,0.9636,0.9636,0.9594,0.9621,57647.0 +1699539720000,0.9625,0.9662,0.9625,0.9661,21751.0 +1699539780000,0.9661,0.9706,0.9658,0.9706,26015.0 +1699539840000,0.9706,0.9712,0.9683,0.97,35310.0 +1699539900000,0.9699,0.9708,0.968,0.9686,61067.0 +1699539960000,0.9685,0.9686,0.9664,0.9686,28287.0 +1699540020000,0.9684,0.9686,0.966,0.966,8623.0 +1699540080000,0.9658,0.9666,0.9629,0.966,28215.0 +1699540140000,0.9658,0.9674,0.965,0.9662,16092.0 +1699540200000,0.9663,0.9675,0.9655,0.9675,14963.0 +1699540260000,0.9675,0.9701,0.9675,0.9677,17159.0 +1699540320000,0.9676,0.9694,0.9674,0.9681,14718.0 +1699540380000,0.9683,0.97,0.9683,0.9695,5667.0 +1699540440000,0.9696,0.9709,0.9689,0.9706,9829.0 +1699540500000,0.9705,0.9713,0.9684,0.9703,12959.0 +1699540560000,0.9701,0.9706,0.9682,0.9702,7688.0 +1699540620000,0.9702,0.9705,0.9694,0.9696,6725.0 +1699540680000,0.9697,0.97,0.9682,0.9697,7930.0 +1699540740000,0.9697,0.9703,0.9696,0.9698,4618.0 +1699540800000,0.9696,0.9714,0.9678,0.97,14099.0 +1699540860000,0.9698,0.97,0.9684,0.9691,23745.0 +1699540920000,0.9694,0.9698,0.9683,0.9692,9885.0 +1699540980000,0.9695,0.9698,0.9684,0.969,5810.0 +1699541040000,0.9688,0.9701,0.9688,0.9696,3423.0 +1699541100000,0.9697,0.9707,0.969,0.9703,39571.0 +1699541160000,0.9702,0.9702,0.9682,0.9682,12128.0 +1699541220000,0.9682,0.9704,0.9679,0.9704,7181.0 +1699541280000,0.9704,0.9723,0.9697,0.9717,44548.0 +1699541340000,0.9716,0.9724,0.9704,0.9704,12318.0 +1699541400000,0.9713,0.9717,0.9701,0.9707,9794.0 +1699541460000,0.9707,0.9783,0.9707,0.9777,38023.0 +1699541520000,0.9777,0.9827,0.9767,0.982,76400.0 +1699541580000,0.9807,0.9813,0.9785,0.9795,23548.0 +1699541640000,0.9795,0.9796,0.9781,0.9796,7933.0 +1699541700000,0.9796,0.9812,0.9793,0.9806,24983.0 +1699541760000,0.9809,0.981,0.9769,0.9776,15865.0 +1699541820000,0.9778,0.9831,0.9778,0.9823,14082.0 +1699541880000,0.9831,0.9837,0.9823,0.9837,13506.0 +1699541940000,0.9837,0.9861,0.983,0.9851,21923.0 +1699542000000,0.9851,0.9881,0.9743,0.9855,190040.0 +1699542060000,0.9861,0.9885,0.9835,0.9871,57455.0 +1699542120000,0.9871,0.9907,0.9871,0.9898,77946.0 +1699542180000,0.9893,0.9895,0.9847,0.9853,55024.0 +1699542240000,0.9847,0.9855,0.983,0.9851,22015.0 +1699542300000,0.9852,0.9862,0.9825,0.9828,57075.0 +1699542360000,0.9828,0.9898,0.9826,0.9898,36103.0 +1699542420000,0.989,0.9951,0.9883,0.9947,69089.0 +1699542480000,0.9951,0.9957,0.9931,0.995,45263.0 +1699542540000,0.9947,1.0009,0.9947,1.0003,86945.0 +1699542600000,1.0007,1.0042,0.998,1.0042,99484.0 +1699542660000,1.0042,1.016,1.0041,1.0094,103436.0 +1699542720000,1.0087,1.011,1.0069,1.0084,84226.0 +1699542780000,1.0087,1.0087,0.9993,1.0022,103465.0 +1699542840000,1.0022,1.0084,1.0016,1.0084,42669.0 +1699542900000,1.0084,1.013,1.0084,1.0105,74830.0 +1699542960000,1.0112,1.0192,1.0112,1.0164,63267.0 +1699543020000,1.0167,1.0174,1.0133,1.0153,34714.0 +1699543080000,1.015,1.0164,1.0123,1.013,19692.0 +1699543140000,1.0131,1.0163,1.0128,1.0131,22542.0 +1699543200000,1.0132,1.0211,1.0121,1.0199,36553.0 +1699543260000,1.0195,1.0242,1.0195,1.0203,118981.0 +1699543320000,1.0201,1.0283,1.02,1.0278,132522.0 +1699543380000,1.0281,1.0312,1.0224,1.0225,200058.0 +1699543440000,1.0226,1.0245,1.0202,1.0211,88072.0 +1699543500000,1.0212,1.0284,1.016,1.0163,146007.0 +1699543560000,1.0164,1.0171,0.9988,1.0002,137440.0 +1699543620000,1.0005,1.0055,0.9944,0.9992,143351.0 +1699543680000,0.9992,1.0021,0.9906,0.9953,74850.0 +1699543740000,0.9948,1.0011,0.9902,1.0003,63449.0 +1699543800000,1.001,1.009,1.0001,1.0077,49023.0 +1699543860000,1.0082,1.012,1.0082,1.0117,24154.0 +1699543920000,1.0113,1.0163,1.0101,1.0151,47522.0 +1699543980000,1.0154,1.0179,1.0142,1.0173,36306.0 +1699544040000,1.0174,1.0202,1.0151,1.0184,59969.0 +1699544100000,1.018,1.0292,1.0169,1.0274,107664.0 +1699544160000,1.0274,1.0274,1.0208,1.0224,112897.0 +1699544220000,1.0219,1.0235,1.0199,1.0217,54692.0 +1699544280000,1.0218,1.023,1.0209,1.0211,27746.0 +1699544340000,1.0207,1.0227,1.0195,1.0208,25807.0 +1699544400000,1.0205,1.0216,1.0182,1.0216,26544.0 +1699544460000,1.0216,1.0249,1.0209,1.0238,47343.0 +1699544520000,1.0247,1.0306,1.0241,1.0306,45292.0 +1699544580000,1.0299,1.0327,1.0282,1.0314,78230.0 +1699544640000,1.03,1.0307,1.0272,1.0281,44929.0 +1699544700000,1.0274,1.0295,1.0269,1.0293,18917.0 +1699544760000,1.0283,1.0292,1.0245,1.0259,18764.0 +1699544820000,1.0248,1.0259,1.02,1.0216,49404.0 +1699544880000,1.0207,1.032,1.0199,1.0308,60185.0 +1699544940000,1.0301,1.0301,1.0274,1.0291,28630.0 +1699545000000,1.0293,1.0469,1.0293,1.042,372138.0 +1699545060000,1.0433,1.0478,1.039,1.0428,324207.0 +1699545120000,1.0428,1.0516,1.0294,1.0438,413864.0 +1699545180000,1.0424,1.0464,1.0388,1.0423,131231.0 +1699545240000,1.0425,1.0434,1.0372,1.0408,108369.0 +1699545300000,1.0407,1.0434,1.039,1.0401,54924.0 +1699545360000,1.0408,1.0432,1.0386,1.0432,95587.0 +1699545420000,1.0429,1.0455,1.0405,1.0439,111863.0 +1699545480000,1.0441,1.0449,1.0372,1.0415,80407.0 +1699545540000,1.0416,1.0421,1.0314,1.0331,62293.0 +1699545600000,1.0335,1.0384,1.0307,1.0378,72698.0 +1699545660000,1.0377,1.041,1.0377,1.0391,54251.0 +1699545720000,1.0387,1.0409,1.0386,1.04,23855.0 +1699545780000,1.0398,1.0414,1.0364,1.0369,50017.0 +1699545840000,1.037,1.0399,1.0296,1.0305,98807.0 +1699545900000,1.0308,1.0377,1.0291,1.0315,105540.0 +1699545960000,1.0318,1.0341,1.0242,1.0249,106693.0 +1699546020000,1.025,1.0257,1.0193,1.0207,138308.0 +1699546080000,1.0207,1.0216,1.009,1.0184,110983.0 +1699546140000,1.0185,1.0228,1.013,1.0221,97743.0 +1699546200000,1.0228,1.0255,1.0093,1.0103,45557.0 +1699546260000,1.0096,1.0153,0.9747,0.9895,196738.0 +1699546320000,0.9895,0.9896,0.93,0.9329,275803.0 +1699546380000,0.9328,0.9373,0.8448,0.8731,536287.0 +1699546440000,0.8757,0.9236,0.8728,0.915,335445.0 +1699546500000,0.915,0.9327,0.9101,0.9216,257603.0 +1699546560000,0.9239,0.9356,0.919,0.9276,235092.0 +1699546620000,0.9289,0.9445,0.9264,0.9339,107212.0 +1699546680000,0.9343,0.9504,0.9301,0.9498,101033.0 +1699546740000,0.9498,0.9577,0.9471,0.9492,173223.0 +1699546800000,0.9492,0.9608,0.9481,0.9571,181686.0 +1699546860000,0.9563,0.9838,0.9561,0.9825,121266.0 +1699546920000,0.9825,1.0233,0.9825,1.0068,364774.0 +1699546980000,1.0072,1.0257,1.0054,1.0071,284946.0 +1699547040000,1.0071,1.0141,1.0043,1.0101,112872.0 +1699547100000,1.012,1.0126,1.0003,1.0004,141317.0 +1699547160000,1.0004,1.0138,0.9987,1.0012,173893.0 +1699547220000,1.0016,1.0023,0.9776,0.9863,204651.0 +1699547280000,0.9878,1.0087,0.9863,1.0078,142476.0 +1699547340000,1.0078,1.0096,0.9959,1.0009,163401.0 +1699547400000,1.0011,1.007,0.9905,0.9947,160042.0 +1699547460000,0.9943,0.9946,0.99,0.9902,81701.0 +1699547520000,0.9902,0.993,0.9776,0.9896,176881.0 +1699547580000,0.9896,0.995,0.9827,0.9865,140508.0 +1699547640000,0.9866,0.995,0.9841,0.994,70245.0 +1699547700000,0.994,0.9949,0.9776,0.9776,68701.0 +1699547760000,0.9777,0.9865,0.96,0.9646,258626.0 +1699547820000,0.9672,0.9908,0.9654,0.9808,181713.0 +1699547880000,0.9808,0.9886,0.9771,0.9847,72413.0 +1699547940000,0.9847,0.9861,0.973,0.973,46648.0 +1699548000000,0.9732,0.9752,0.9631,0.9704,112915.0 +1699548060000,0.9704,0.9849,0.9704,0.9837,118097.0 +1699548120000,0.9837,0.9895,0.9819,0.9858,70383.0 +1699548180000,0.9844,0.9892,0.9785,0.9854,89393.0 +1699548240000,0.9854,0.99,0.9833,0.987,56144.0 +1699548300000,0.9873,0.9945,0.9782,0.9894,108624.0 +1699548360000,0.9894,0.9989,0.9881,0.995,146784.0 +1699548420000,0.995,0.9959,0.9876,0.9895,61811.0 +1699548480000,0.9895,0.9949,0.9875,0.9939,55240.0 +1699548540000,0.9932,0.9985,0.992,0.9929,41010.0 +1699548600000,0.9929,1.001,0.9925,1.001,61186.0 +1699548660000,1.001,1.0012,0.996,0.996,21706.0 +1699548720000,0.996,0.9994,0.9942,0.9964,25660.0 +1699548780000,0.9964,1.0006,0.9917,0.9937,79196.0 +1699548840000,0.9941,0.9991,0.9924,0.9973,67722.0 +1699548900000,0.9987,1.0016,0.9979,0.998,68287.0 +1699548960000,0.998,1.0012,0.9965,0.9965,49103.0 +1699549020000,0.9965,1.0023,0.9941,1.0021,36921.0 +1699549080000,1.0021,1.009,1.0,1.0054,115014.0 +1699549140000,1.0054,1.0058,0.9992,0.9995,43917.0 +1699549200000,0.9995,1.0065,0.998,1.0033,55408.0 +1699549260000,1.0046,1.009,1.0027,1.0071,33689.0 +1699549320000,1.0071,1.0114,1.0056,1.0095,48664.0 +1699549380000,1.0103,1.0122,1.0087,1.0103,63158.0 +1699549440000,1.0103,1.0158,1.01,1.0138,65107.0 +1699549500000,1.0138,1.0144,1.0085,1.0085,62590.0 +1699549560000,1.0085,1.0088,1.0033,1.0056,80222.0 +1699549620000,1.0056,1.0152,1.0036,1.0147,42557.0 +1699549680000,1.0147,1.0162,1.0065,1.0065,53746.0 +1699549740000,1.0065,1.0135,1.0065,1.0124,38702.0 +1699549800000,1.0124,1.0167,1.009,1.0151,127590.0 +1699549860000,1.0166,1.0167,1.0112,1.0147,60504.0 +1699549920000,1.0147,1.0173,1.013,1.013,46863.0 +1699549980000,1.013,1.0166,1.0123,1.0142,25933.0 +1699550040000,1.0142,1.02,1.0141,1.018,71872.0 +1699550100000,1.018,1.03,1.0165,1.0285,138067.0 +1699550160000,1.0286,1.0289,1.019,1.019,56026.0 +1699550220000,1.019,1.0204,1.0146,1.0146,100146.0 +1699550280000,1.0146,1.0157,1.0105,1.0113,64343.0 +1699550340000,1.0112,1.0145,1.0093,1.0108,46970.0 +1699550400000,1.0106,1.0172,1.0099,1.0167,44412.0 +1699550460000,1.016,1.0176,1.0105,1.0162,66215.0 +1699550520000,1.0146,1.0182,1.013,1.0133,43134.0 +1699550580000,1.0133,1.0239,1.01,1.0166,136123.0 +1699550640000,1.0165,1.0177,1.0122,1.0165,39923.0 +1699550700000,1.0165,1.0189,1.0157,1.0177,59288.0 +1699550760000,1.0176,1.025,1.0175,1.0222,52956.0 +1699550820000,1.0221,1.0232,1.0204,1.0214,40702.0 +1699550880000,1.0219,1.024,1.0195,1.0232,42153.0 +1699550940000,1.0232,1.0232,1.0173,1.0207,56305.0 +1699551000000,1.0207,1.0218,1.0167,1.0208,80667.0 +1699551060000,1.0208,1.0243,1.0208,1.0232,46184.0 +1699551120000,1.0232,1.0276,1.0218,1.0245,61416.0 +1699551180000,1.0245,1.0251,1.0217,1.0242,30503.0 +1699551240000,1.0239,1.025,1.0206,1.0212,43084.0 +1699551300000,1.0213,1.0272,1.021,1.0244,50391.0 +1699551360000,1.0244,1.026,1.0241,1.0257,23033.0 +1699551420000,1.0256,1.029,1.0251,1.0287,44972.0 +1699551480000,1.0275,1.0308,1.0271,1.0278,46812.0 +1699551540000,1.028,1.0306,1.0273,1.0293,76109.0 +1699551600000,1.0291,1.0312,1.028,1.0303,46793.0 +1699551660000,1.0303,1.0306,1.0281,1.0287,49735.0 +1699551720000,1.0286,1.0298,1.025,1.0253,52509.0 +1699551780000,1.0254,1.0303,1.0253,1.0299,32840.0 +1699551840000,1.0299,1.0308,1.0282,1.0306,71449.0 +1699551900000,1.0306,1.0342,1.0297,1.0319,90320.0 +1699551960000,1.0319,1.0328,1.0306,1.0325,38581.0 +1699552020000,1.0325,1.0333,1.0312,1.033,17923.0 +1699552080000,1.033,1.0341,1.031,1.0318,21070.0 +1699552140000,1.0318,1.033,1.0301,1.0319,32305.0 +1699552200000,1.0319,1.033,1.0284,1.0302,63197.0 +1699552260000,1.0302,1.0327,1.0302,1.0321,29928.0 +1699552320000,1.032,1.0324,1.0302,1.0317,29083.0 +1699552380000,1.0315,1.0322,1.0309,1.0314,11860.0 +1699552440000,1.0314,1.032,1.0294,1.0295,13963.0 +1699552500000,1.0295,1.0333,1.0284,1.0331,32208.0 +1699552560000,1.0331,1.0388,1.0322,1.0371,95232.0 +1699552620000,1.0371,1.0416,1.0348,1.0402,50907.0 +1699552680000,1.0402,1.0417,1.0378,1.038,29538.0 +1699552740000,1.038,1.0448,1.0377,1.0405,122590.0 +1699552800000,1.0406,1.0464,1.0394,1.0426,145964.0 +1699552860000,1.0427,1.0435,1.0351,1.0358,41306.0 +1699552920000,1.0358,1.0383,1.0352,1.0373,21183.0 +1699552980000,1.0374,1.0388,1.0324,1.0327,49181.0 +1699553040000,1.0331,1.0355,1.0321,1.0346,22527.0 +1699553100000,1.0347,1.036,1.0322,1.0328,32716.0 +1699553160000,1.0329,1.0335,1.0281,1.0293,40920.0 +1699553220000,1.0293,1.0345,1.0288,1.0321,42476.0 +1699553280000,1.0321,1.0346,1.03,1.0307,49288.0 +1699553340000,1.0306,1.0343,1.0293,1.0328,35630.0 +1699553400000,1.0328,1.0359,1.0313,1.034,29336.0 +1699553460000,1.0341,1.0346,1.0312,1.0328,19319.0 +1699553520000,1.0328,1.0362,1.032,1.033,35300.0 +1699553580000,1.0327,1.0339,1.032,1.0321,13661.0 +1699553640000,1.0321,1.0338,1.032,1.0336,14097.0 +1699553700000,1.0336,1.0336,1.0301,1.0301,24380.0 +1699553760000,1.0301,1.0354,1.03,1.0334,24752.0 +1699553820000,1.0334,1.0336,1.0286,1.0286,43435.0 +1699553880000,1.0288,1.0314,1.0285,1.0285,51554.0 +1699553940000,1.0285,1.0324,1.0282,1.0316,67715.0 +1699554000000,1.0316,1.036,1.0312,1.0326,41289.0 +1699554060000,1.0326,1.0332,1.0258,1.0302,70006.0 +1699554120000,1.0303,1.0306,1.0277,1.0289,47128.0 +1699554180000,1.0289,1.0303,1.026,1.0284,65493.0 +1699554240000,1.0284,1.0309,1.0284,1.03,15071.0 +1699554300000,1.03,1.0308,1.0243,1.0254,68337.0 +1699554360000,1.0256,1.0263,1.0152,1.0173,150385.0 +1699554420000,1.0173,1.0199,1.0159,1.0167,65607.0 +1699554480000,1.0167,1.0173,1.0138,1.0149,73546.0 +1699554540000,1.0149,1.0171,1.014,1.0166,30510.0 +1699554600000,1.0173,1.0176,1.0134,1.0134,31319.0 +1699554660000,1.0134,1.0178,1.0128,1.0165,30574.0 +1699554720000,1.0165,1.0169,1.0123,1.0124,97482.0 +1699554780000,1.0129,1.0151,1.0122,1.0132,56072.0 +1699554840000,1.0132,1.0142,1.0115,1.0137,38513.0 +1699554900000,1.0137,1.0156,1.0111,1.0146,40521.0 +1699554960000,1.0145,1.0155,1.0104,1.011,29127.0 +1699555020000,1.011,1.013,1.0109,1.0121,14749.0 +1699555080000,1.0121,1.0148,1.0119,1.0144,15388.0 +1699555140000,1.0144,1.0155,1.014,1.0149,16840.0 +1699555200000,1.0149,1.0171,1.0135,1.0161,22351.0 +1699555260000,1.0161,1.0163,1.015,1.015,14097.0 +1699555320000,1.015,1.0151,1.0116,1.0143,40443.0 +1699555380000,1.0143,1.0178,1.0137,1.0167,19697.0 +1699555440000,1.0167,1.0218,1.0166,1.0184,30770.0 +1699555500000,1.0184,1.0196,1.0171,1.0173,23785.0 +1699555560000,1.0173,1.0193,1.016,1.0178,31087.0 +1699555620000,1.0187,1.019,1.0169,1.0173,23119.0 +1699555680000,1.0173,1.0188,1.0139,1.0156,33392.0 +1699555740000,1.0156,1.019,1.0154,1.0186,15412.0 +1699555800000,1.0186,1.02,1.0181,1.02,11464.0 +1699555860000,1.0197,1.0208,1.0177,1.0177,15987.0 +1699555920000,1.0177,1.0188,1.0176,1.0177,11069.0 +1699555980000,1.0177,1.0185,1.0165,1.018,9354.0 +1699556040000,1.018,1.0193,1.018,1.0183,10429.0 +1699556100000,1.0183,1.0191,1.0155,1.0157,17643.0 +1699556160000,1.0157,1.0175,1.0155,1.0156,22338.0 +1699556220000,1.0156,1.0176,1.0156,1.0168,10272.0 +1699556280000,1.0168,1.0168,1.0141,1.0141,9531.0 +1699556340000,1.0142,1.0172,1.0108,1.0108,35032.0 +1699556400000,1.0109,1.0139,1.0095,1.0132,26625.0 +1699556460000,1.0124,1.0134,1.0103,1.012,11719.0 +1699556520000,1.0119,1.0121,1.0032,1.0107,102323.0 +1699556580000,1.0107,1.0138,1.0094,1.0128,20013.0 +1699556640000,1.0128,1.0137,1.0116,1.0117,22114.0 +1699556700000,1.0117,1.0123,1.0108,1.011,9728.0 +1699556760000,1.011,1.0122,1.0089,1.0091,15894.0 +1699556820000,1.0091,1.0123,1.0091,1.0094,17660.0 +1699556880000,1.0094,1.0122,1.009,1.0118,11755.0 +1699556940000,1.0118,1.0151,1.0117,1.0124,27351.0 +1699557000000,1.0124,1.0127,1.01,1.0103,10448.0 +1699557060000,1.0105,1.0128,1.0101,1.0115,9503.0 +1699557120000,1.0115,1.0128,1.0078,1.0089,35758.0 +1699557180000,1.0089,1.0102,1.0081,1.0087,17684.0 +1699557240000,1.0087,1.0097,1.0074,1.0089,19359.0 +1699557300000,1.0089,1.0109,1.0087,1.0106,8592.0 +1699557360000,1.0106,1.0136,1.0078,1.01,58205.0 +1699557420000,1.01,1.01,1.0044,1.0077,114910.0 +1699557480000,1.0079,1.0085,1.0068,1.0076,18234.0 +1699557540000,1.0069,1.0072,1.0036,1.0061,16903.0 +1699557600000,1.0066,1.007,1.0048,1.0062,16021.0 +1699557660000,1.0059,1.0069,1.0035,1.0064,21665.0 +1699557720000,1.0063,1.0064,1.0013,1.0033,44787.0 +1699557780000,1.0036,1.0041,1.0029,1.0037,6065.0 +1699557840000,1.0031,1.0056,1.0031,1.0046,13132.0 +1699557900000,1.0046,1.0082,1.0042,1.0079,18923.0 +1699557960000,1.0074,1.0093,1.0067,1.0093,6355.0 +1699558020000,1.0091,1.0118,1.0088,1.0117,14912.0 +1699558080000,1.0115,1.0126,1.0112,1.0116,7960.0 +1699558140000,1.012,1.0142,1.0119,1.0127,23610.0 +1699558200000,1.0126,1.0201,1.0121,1.0148,129165.0 +1699558260000,1.0155,1.017,1.0147,1.0151,19859.0 +1699558320000,1.0151,1.0181,1.0151,1.0172,30969.0 +1699558380000,1.017,1.0188,1.017,1.0174,22444.0 +1699558440000,1.0172,1.0172,1.0113,1.0117,16316.0 +1699558500000,1.0119,1.0136,1.0119,1.0127,12020.0 +1699558560000,1.0124,1.0124,1.009,1.009,16457.0 +1699558620000,1.009,1.0092,1.0062,1.0078,20571.0 +1699558680000,1.0078,1.0092,1.0051,1.008,33685.0 +1699558740000,1.0076,1.0083,1.0066,1.0077,13012.0 +1699558800000,1.0074,1.008,1.0059,1.0078,10494.0 +1699558860000,1.0078,1.0088,1.006,1.0069,12005.0 +1699558920000,1.0054,1.0057,1.0042,1.0049,11179.0 +1699558980000,1.0048,1.0048,1.0025,1.0027,16673.0 +1699559040000,1.0036,1.0044,1.0019,1.0044,16531.0 +1699559100000,1.0046,1.0072,1.0046,1.0067,15615.0 +1699559160000,1.0063,1.0063,1.0016,1.0055,46772.0 +1699559220000,1.006,1.0066,1.0054,1.0059,3086.0 +1699559280000,1.006,1.0084,1.006,1.008,7197.0 +1699559340000,1.0081,1.0101,1.0081,1.0093,4855.0 +1699559400000,1.0095,1.0098,1.0085,1.0098,8298.0 +1699559460000,1.0097,1.0104,1.0092,1.0098,3381.0 +1699559520000,1.009,1.0099,1.009,1.0093,3958.0 +1699559580000,1.0093,1.0098,1.0087,1.0093,3063.0 +1699559640000,1.0093,1.0118,1.0093,1.0118,8962.0 +1699559700000,1.0112,1.0146,1.0111,1.0137,17260.0 +1699559760000,1.0137,1.0185,1.0137,1.017,17034.0 +1699559820000,1.017,1.0203,1.017,1.0189,33876.0 +1699559880000,1.0189,1.021,1.0189,1.02,21221.0 +1699559940000,1.02,1.023,1.0196,1.0209,15554.0 +1699560000000,1.021,1.0221,1.0199,1.0199,14084.0 +1699560060000,1.02,1.0209,1.0151,1.0182,30332.0 +1699560120000,1.0186,1.0187,1.0152,1.0152,14696.0 +1699560180000,1.0161,1.0165,1.0152,1.0162,11600.0 +1699560240000,1.0157,1.016,1.0142,1.016,9550.0 +1699560300000,1.0157,1.017,1.0148,1.017,25260.0 +1699560360000,1.017,1.0183,1.0149,1.0167,16854.0 +1699560420000,1.0154,1.0164,1.0147,1.0148,17940.0 +1699560480000,1.0145,1.0148,1.012,1.0126,9063.0 +1699560540000,1.0126,1.0149,1.0125,1.0132,25288.0 +1699560600000,1.0137,1.0137,1.0126,1.0126,4984.0 +1699560660000,1.012,1.0132,1.0112,1.0112,10816.0 +1699560720000,1.0113,1.0152,1.0109,1.0147,15096.0 +1699560780000,1.0154,1.0166,1.0154,1.0159,7969.0 +1699560840000,1.016,1.0162,1.0153,1.0153,3474.0 +1699560900000,1.0155,1.0168,1.0129,1.0129,14614.0 +1699560960000,1.0139,1.0162,1.0139,1.0151,13340.0 +1699561020000,1.0159,1.0159,1.0146,1.0152,4977.0 +1699561080000,1.0152,1.0179,1.0148,1.0164,24518.0 +1699561140000,1.0167,1.0177,1.0164,1.0167,4576.0 +1699561200000,1.0168,1.0173,1.0152,1.0152,8237.0 +1699561260000,1.015,1.0157,1.0125,1.0132,10940.0 +1699561320000,1.0132,1.0132,1.0086,1.012,25116.0 +1699561380000,1.0119,1.0122,1.0099,1.0101,7733.0 +1699561440000,1.0108,1.0119,1.0075,1.0075,24520.0 +1699561500000,1.0082,1.0113,1.0074,1.0094,20088.0 +1699561560000,1.0085,1.0117,1.0058,1.0117,23887.0 +1699561620000,1.0112,1.0123,1.0099,1.0107,17621.0 +1699561680000,1.0111,1.0111,1.0096,1.0106,6401.0 +1699561740000,1.0104,1.0127,1.01,1.0119,13441.0 +1699561800000,1.0121,1.0131,1.0099,1.01,10800.0 +1699561860000,1.0101,1.0122,1.0095,1.0122,15628.0 +1699561920000,1.0121,1.0158,1.0119,1.0158,9705.0 +1699561980000,1.0158,1.0172,1.0132,1.0158,13349.0 +1699562040000,1.0157,1.0157,1.0128,1.0137,6300.0 +1699562100000,1.0134,1.0139,1.0108,1.0115,7488.0 +1699562160000,1.0113,1.0144,1.0113,1.0144,7195.0 +1699562220000,1.014,1.0141,1.0123,1.0141,5436.0 +1699562280000,1.0134,1.0138,1.0127,1.0136,2426.0 +1699562340000,1.0137,1.0163,1.0137,1.015,6185.0 +1699562400000,1.0152,1.0152,1.0093,1.0109,31337.0 +1699562460000,1.0112,1.0163,1.0106,1.0163,8988.0 +1699562520000,1.0165,1.0199,1.0152,1.0188,32279.0 +1699562580000,1.019,1.0227,1.019,1.0227,20863.0 +1699562640000,1.0227,1.0238,1.0212,1.0238,29557.0 +1699562700000,1.0236,1.0246,1.0212,1.0246,32456.0 +1699562760000,1.024,1.0269,1.0232,1.0262,25431.0 +1699562820000,1.0262,1.0283,1.0255,1.0262,29281.0 +1699562880000,1.0259,1.0271,1.0254,1.0259,10087.0 +1699562940000,1.0262,1.028,1.0253,1.0271,16154.0 +1699563000000,1.0273,1.028,1.0265,1.0269,15608.0 +1699563060000,1.0268,1.0278,1.0251,1.0272,17396.0 +1699563120000,1.0275,1.0286,1.026,1.0276,16544.0 +1699563180000,1.0281,1.0296,1.0271,1.0281,20227.0 +1699563240000,1.028,1.0293,1.0276,1.0293,15836.0 +1699563300000,1.0287,1.0308,1.028,1.0296,11475.0 +1699563360000,1.0296,1.0307,1.0285,1.0292,32412.0 +1699563420000,1.0292,1.0301,1.0279,1.03,8741.0 +1699563480000,1.0298,1.031,1.0284,1.03,21269.0 +1699563540000,1.0304,1.0322,1.0304,1.0322,17403.0 +1699563600000,1.0322,1.0329,1.031,1.0321,15397.0 +1699563660000,1.0318,1.0328,1.0276,1.0287,36017.0 +1699563720000,1.0289,1.0301,1.0286,1.0301,12779.0 +1699563780000,1.0301,1.0306,1.0293,1.0293,8062.0 +1699563840000,1.0287,1.0294,1.0277,1.0285,15350.0 +1699563900000,1.0287,1.0306,1.0287,1.0306,7468.0 +1699563960000,1.0306,1.0327,1.0299,1.0312,27095.0 +1699564020000,1.0314,1.0358,1.0314,1.0345,28565.0 +1699564080000,1.0347,1.0398,1.0343,1.037,40865.0 +1699564140000,1.0368,1.0394,1.0349,1.0351,35261.0 +1699564200000,1.0351,1.0364,1.034,1.0344,27156.0 +1699564260000,1.0345,1.036,1.0341,1.0359,7633.0 +1699564320000,1.0355,1.036,1.0346,1.0355,9946.0 +1699564380000,1.0351,1.0365,1.0341,1.0348,13680.0 +1699564440000,1.0345,1.0351,1.0334,1.0351,8196.0 +1699564500000,1.0345,1.0352,1.0309,1.0309,10716.0 +1699564560000,1.0315,1.0322,1.0303,1.0322,10965.0 +1699564620000,1.0312,1.0312,1.0295,1.0302,5020.0 +1699564680000,1.0301,1.0301,1.0284,1.0287,27809.0 +1699564740000,1.0289,1.0296,1.027,1.0274,12569.0 +1699564800000,1.0278,1.0283,1.0257,1.0261,8377.0 +1699564860000,1.0261,1.0287,1.0259,1.0259,25560.0 +1699564920000,1.0257,1.0302,1.0257,1.0293,17815.0 +1699564980000,1.0292,1.0365,1.0281,1.036,39362.0 +1699565040000,1.0362,1.0396,1.0362,1.0382,13482.0 +1699565100000,1.0383,1.0484,1.0379,1.047,38593.0 +1699565160000,1.0462,1.0499,1.0426,1.0463,60517.0 +1699565220000,1.0467,1.0484,1.0447,1.0468,42747.0 +1699565280000,1.0471,1.0492,1.0455,1.0461,22345.0 +1699565340000,1.0461,1.0482,1.0435,1.0464,35261.0 +1699565400000,1.0464,1.0526,1.046,1.0526,94998.0 +1699565460000,1.0519,1.0566,1.0514,1.0526,70978.0 +1699565520000,1.0526,1.057,1.0508,1.0553,44511.0 +1699565580000,1.0549,1.0549,1.0519,1.0527,26158.0 +1699565640000,1.0526,1.055,1.0523,1.0547,12947.0 +1699565700000,1.054,1.0545,1.0515,1.0521,18911.0 +1699565760000,1.0522,1.0542,1.0522,1.0542,26040.0 +1699565820000,1.0538,1.0541,1.0523,1.0535,9607.0 +1699565880000,1.0533,1.0542,1.0521,1.053,10920.0 +1699565940000,1.053,1.053,1.047,1.048,71221.0 +1699566000000,1.0484,1.0492,1.042,1.0455,36155.0 +1699566060000,1.0455,1.0474,1.0439,1.046,20995.0 +1699566120000,1.0468,1.0477,1.0405,1.0432,37112.0 +1699566180000,1.0429,1.045,1.0421,1.044,11364.0 +1699566240000,1.0438,1.0505,1.0438,1.0477,72781.0 +1699566300000,1.048,1.0496,1.0443,1.0452,21678.0 +1699566360000,1.0448,1.0474,1.0444,1.0465,15489.0 +1699566420000,1.047,1.047,1.0436,1.0454,6811.0 +1699566480000,1.0457,1.0457,1.044,1.0446,3652.0 +1699566540000,1.0444,1.0445,1.0417,1.044,28569.0 +1699566600000,1.0435,1.0436,1.0398,1.0425,25447.0 +1699566660000,1.0422,1.0427,1.0399,1.0427,10757.0 +1699566720000,1.0414,1.0421,1.04,1.04,8851.0 +1699566780000,1.0405,1.0405,1.0357,1.038,36287.0 +1699566840000,1.038,1.0389,1.0369,1.0389,9810.0 +1699566900000,1.0384,1.0388,1.035,1.0373,34645.0 +1699566960000,1.0373,1.04,1.0373,1.0386,10304.0 +1699567020000,1.0397,1.0422,1.0397,1.0408,21899.0 +1699567080000,1.0422,1.0435,1.0414,1.0419,6616.0 +1699567140000,1.0421,1.0437,1.0414,1.0414,3876.0 +1699567200000,1.0412,1.0431,1.0401,1.0429,13318.0 +1699567260000,1.0428,1.0434,1.0418,1.0429,10582.0 +1699567320000,1.0431,1.0438,1.0403,1.0425,18562.0 +1699567380000,1.0424,1.0435,1.0422,1.0428,21868.0 +1699567440000,1.0431,1.0439,1.0426,1.0431,4963.0 +1699567500000,1.0432,1.0447,1.0432,1.0438,18272.0 +1699567560000,1.0446,1.046,1.0446,1.0458,17488.0 +1699567620000,1.0459,1.0504,1.0459,1.0504,13791.0 +1699567680000,1.0498,1.0517,1.0493,1.0514,20153.0 +1699567740000,1.0515,1.0527,1.0513,1.0517,28950.0 +1699567800000,1.0517,1.0544,1.0501,1.0544,27642.0 +1699567860000,1.0542,1.0561,1.0534,1.0561,13896.0 +1699567920000,1.0552,1.0604,1.054,1.0594,156557.0 +1699567980000,1.0594,1.0637,1.0588,1.0613,97493.0 +1699568040000,1.0613,1.0639,1.0584,1.0609,43121.0 +1699568100000,1.0609,1.0664,1.0599,1.0628,88455.0 +1699568160000,1.0629,1.0691,1.061,1.0676,64660.0 +1699568220000,1.067,1.067,1.0534,1.0576,115496.0 +1699568280000,1.0576,1.0602,1.0556,1.0583,55565.0 +1699568340000,1.0582,1.0596,1.0567,1.0578,33760.0 +1699568400000,1.0577,1.0578,1.055,1.0572,24660.0 +1699568460000,1.057,1.059,1.057,1.0581,11839.0 +1699568520000,1.0582,1.0588,1.0562,1.0577,7843.0 +1699568580000,1.0583,1.0613,1.0558,1.0597,33059.0 +1699568640000,1.0603,1.067,1.0597,1.0657,68840.0 +1699568700000,1.0656,1.0656,1.0625,1.0627,36783.0 +1699568760000,1.0627,1.0638,1.0577,1.0587,51346.0 +1699568820000,1.0587,1.0589,1.0573,1.0577,9992.0 +1699568880000,1.0577,1.0618,1.0577,1.0611,53287.0 +1699568940000,1.0611,1.0624,1.0607,1.062,12774.0 +1699569000000,1.0619,1.0653,1.0616,1.0634,17845.0 +1699569060000,1.0634,1.0645,1.0608,1.0608,24337.0 +1699569120000,1.0608,1.0612,1.059,1.0595,24105.0 +1699569180000,1.0597,1.0597,1.0588,1.0588,9118.0 +1699569240000,1.0589,1.0638,1.0588,1.0636,47388.0 +1699569300000,1.0636,1.066,1.0636,1.066,15386.0 +1699569360000,1.0659,1.067,1.0652,1.0668,35713.0 +1699569420000,1.0669,1.0701,1.0669,1.0698,49889.0 +1699569480000,1.0698,1.0708,1.0695,1.0695,58829.0 +1699569540000,1.0693,1.0708,1.0681,1.0701,33237.0 +1699569600000,1.0706,1.0725,1.0703,1.0708,22357.0 +1699569660000,1.0707,1.0766,1.0701,1.0758,56381.0 +1699569720000,1.0758,1.079,1.0757,1.0772,49815.0 +1699569780000,1.077,1.0771,1.0754,1.0754,15717.0 +1699569840000,1.0752,1.0752,1.0714,1.0718,37203.0 +1699569900000,1.0718,1.0718,1.0697,1.0697,21723.0 +1699569960000,1.0697,1.0721,1.0695,1.0721,26039.0 +1699570020000,1.0721,1.0787,1.0719,1.0787,14386.0 +1699570080000,1.0787,1.0841,1.0779,1.0837,41793.0 +1699570140000,1.0838,1.0865,1.0836,1.0851,44520.0 +1699570200000,1.085,1.0884,1.0824,1.0835,81724.0 +1699570260000,1.0835,1.0856,1.0821,1.0842,38242.0 +1699570320000,1.0846,1.0901,1.0829,1.0883,71180.0 +1699570380000,1.0882,1.0921,1.0875,1.0892,37755.0 +1699570440000,1.0893,1.0897,1.0852,1.0857,29057.0 +1699570500000,1.0857,1.0861,1.0843,1.0855,36515.0 +1699570560000,1.0853,1.0855,1.0819,1.0824,30292.0 +1699570620000,1.0823,1.0831,1.0809,1.0815,28821.0 +1699570680000,1.0809,1.0829,1.0809,1.0829,15109.0 +1699570740000,1.0832,1.0836,1.0822,1.0835,12362.0 +1699570800000,1.0835,1.0842,1.0826,1.0826,40383.0 +1699570860000,1.0827,1.0832,1.078,1.0784,43815.0 +1699570920000,1.078,1.0788,1.0757,1.0757,20390.0 +1699570980000,1.0757,1.0769,1.072,1.0748,34872.0 +1699571040000,1.0753,1.0793,1.0748,1.0793,39299.0 +1699571100000,1.0792,1.0832,1.0787,1.0832,30484.0 +1699571160000,1.0832,1.0844,1.0815,1.0815,32809.0 +1699571220000,1.0815,1.0835,1.0801,1.0809,26307.0 +1699571280000,1.0812,1.0812,1.0776,1.0776,24551.0 +1699571340000,1.0777,1.0816,1.0777,1.0809,15103.0 +1699571400000,1.0808,1.081,1.0795,1.081,15480.0 +1699571460000,1.0805,1.0807,1.0793,1.0797,13759.0 +1699571520000,1.0793,1.0794,1.0783,1.0786,8920.0 +1699571580000,1.0788,1.0832,1.0788,1.0832,32276.0 +1699571640000,1.0831,1.0878,1.0831,1.0878,26666.0 +1699571700000,1.0872,1.0894,1.0867,1.0891,37199.0 +1699571760000,1.0892,1.0933,1.0888,1.0919,43910.0 +1699571820000,1.0922,1.0931,1.09,1.0914,56449.0 +1699571880000,1.0917,1.0961,1.091,1.0938,100639.0 +1699571940000,1.0939,1.0939,1.0884,1.0888,48205.0 +1699572000000,1.0888,1.0902,1.0877,1.0902,31059.0 +1699572060000,1.0898,1.0913,1.0888,1.0901,17945.0 +1699572120000,1.0901,1.0945,1.0885,1.0917,81006.0 +1699572180000,1.0918,1.0922,1.0902,1.0903,19630.0 +1699572240000,1.0903,1.0904,1.0898,1.0899,7177.0 +1699572300000,1.0899,1.0949,1.0899,1.0941,51877.0 +1699572360000,1.094,1.0964,1.0937,1.0955,47243.0 +1699572420000,1.0953,1.0993,1.0951,1.0991,46352.0 +1699572480000,1.099,1.1008,1.0966,1.0967,127718.0 +1699572540000,1.0967,1.0968,1.0928,1.0928,35460.0 +1699572600000,1.0927,1.0932,1.0896,1.0929,38276.0 +1699572660000,1.0929,1.0945,1.092,1.0943,71433.0 +1699572720000,1.0936,1.0969,1.0936,1.0969,23298.0 +1699572780000,1.0966,1.097,1.0936,1.094,48344.0 +1699572840000,1.0941,1.0945,1.0914,1.0925,25047.0 +1699572900000,1.093,1.0997,1.0927,1.0995,56825.0 +1699572960000,1.0993,1.1007,1.0992,1.0999,25893.0 +1699573020000,1.0997,1.1006,1.0979,1.0981,109056.0 +1699573080000,1.0982,1.0986,1.0979,1.098,29153.0 +1699573140000,1.0981,1.1015,1.0981,1.1008,36314.0 +1699573200000,1.1005,1.1014,1.0986,1.0989,33936.0 +1699573260000,1.0988,1.0989,1.0962,1.0971,49260.0 +1699573320000,1.0968,1.1006,1.0967,1.0978,48504.0 +1699573380000,1.0985,1.1009,1.0985,1.1,33381.0 +1699573440000,1.1004,1.1072,1.0997,1.1068,56032.0 +1699573500000,1.1069,1.1114,1.1064,1.1086,43806.0 +1699573560000,1.1091,1.1099,1.1077,1.1091,23433.0 +1699573620000,1.1091,1.1102,1.107,1.1072,80163.0 +1699573680000,1.1071,1.1075,1.1048,1.1055,38776.0 +1699573740000,1.1053,1.1109,1.1049,1.1099,38080.0 +1699573800000,1.1098,1.1137,1.1076,1.1127,59264.0 +1699573860000,1.1128,1.1151,1.112,1.1122,83432.0 +1699573920000,1.1126,1.1142,1.1112,1.1118,43023.0 +1699573980000,1.1112,1.1122,1.11,1.11,51621.0 +1699574040000,1.1101,1.1183,1.11,1.1169,54489.0 +1699574100000,1.1168,1.1174,1.1144,1.1163,42787.0 +1699574160000,1.1162,1.1163,1.1109,1.1109,23615.0 +1699574220000,1.1113,1.1113,1.1064,1.1074,67850.0 +1699574280000,1.1075,1.1087,1.1051,1.1051,67263.0 +1699574340000,1.1051,1.1062,1.1038,1.104,36981.0 +1699574400000,1.1043,1.1054,1.1014,1.1029,37294.0 +1699574460000,1.1025,1.1037,1.1,1.1034,76326.0 +1699574520000,1.1027,1.1131,1.1025,1.1105,98866.0 +1699574580000,1.1107,1.1123,1.1105,1.1116,71060.0 +1699574640000,1.1115,1.1116,1.1089,1.1097,30159.0 +1699574700000,1.1085,1.1086,1.1031,1.1059,40885.0 +1699574760000,1.106,1.1087,1.1031,1.1045,80569.0 +1699574820000,1.104,1.1097,1.1036,1.1093,39482.0 +1699574880000,1.1099,1.12,1.1099,1.1193,110548.0 +1699574940000,1.1194,1.1376,1.1189,1.1367,490351.0 +1699575000000,1.1367,1.1425,1.1265,1.1267,206124.0 +1699575060000,1.1268,1.1296,1.1265,1.1276,70827.0 +1699575120000,1.1278,1.1281,1.1265,1.1271,44748.0 +1699575180000,1.1266,1.1304,1.1254,1.1304,110011.0 +1699575240000,1.1304,1.1348,1.1295,1.1317,107250.0 +1699575300000,1.132,1.1365,1.1312,1.1344,57447.0 +1699575360000,1.1343,1.1352,1.1321,1.1325,61187.0 +1699575420000,1.1331,1.1334,1.1314,1.1318,71060.0 +1699575480000,1.1317,1.1322,1.1286,1.1291,49477.0 +1699575540000,1.129,1.129,1.127,1.1285,50661.0 +1699575600000,1.1284,1.1309,1.1276,1.1298,81018.0 +1699575660000,1.1299,1.13,1.1272,1.1278,35547.0 +1699575720000,1.1273,1.13,1.1265,1.1289,34516.0 +1699575780000,1.1289,1.1289,1.1267,1.1272,20675.0 +1699575840000,1.1271,1.1271,1.1213,1.1251,57083.0 +1699575900000,1.1229,1.1259,1.1202,1.1225,92274.0 +1699575960000,1.1221,1.1253,1.1184,1.1236,69261.0 +1699576020000,1.1234,1.1263,1.1232,1.1263,10498.0 +1699576080000,1.1264,1.1362,1.1264,1.1353,71663.0 +1699576140000,1.1358,1.1394,1.1336,1.1349,83495.0 +1699576200000,1.1354,1.1356,1.1317,1.1317,47414.0 +1699576260000,1.1319,1.134,1.1314,1.1325,26714.0 +1699576320000,1.1325,1.1333,1.13,1.1311,34036.0 +1699576380000,1.1302,1.1302,1.1261,1.1261,23397.0 +1699576440000,1.1262,1.1262,1.1221,1.1238,39468.0 +1699576500000,1.1238,1.1241,1.1207,1.1211,37992.0 +1699576560000,1.1209,1.1209,1.116,1.1208,63446.0 +1699576620000,1.1206,1.1212,1.1183,1.1188,27776.0 +1699576680000,1.1194,1.1199,1.1133,1.1174,57949.0 +1699576740000,1.1175,1.1184,1.1159,1.1172,11428.0 +1699576800000,1.1167,1.1203,1.1165,1.1203,19041.0 +1699576860000,1.1204,1.1269,1.1203,1.1236,51089.0 +1699576920000,1.1236,1.1236,1.1165,1.1165,19856.0 +1699576980000,1.1165,1.1165,1.1111,1.1125,62182.0 +1699577040000,1.1127,1.1166,1.1126,1.1156,24229.0 +1699577100000,1.1159,1.1188,1.1142,1.1186,31847.0 +1699577160000,1.1188,1.119,1.1143,1.1155,19692.0 +1699577220000,1.1156,1.1171,1.1147,1.1171,12662.0 +1699577280000,1.1172,1.1181,1.1145,1.1145,22335.0 +1699577340000,1.1146,1.1171,1.1144,1.1171,18095.0 +1699577400000,1.1166,1.1183,1.1149,1.1161,31964.0 +1699577460000,1.1158,1.1167,1.1138,1.1138,15505.0 +1699577520000,1.1138,1.1146,1.1118,1.1118,21909.0 +1699577580000,1.1118,1.1136,1.1116,1.1124,26345.0 +1699577640000,1.1124,1.1128,1.1108,1.1117,15635.0 +1699577700000,1.1118,1.112,1.1101,1.1103,10743.0 +1699577760000,1.1103,1.113,1.1101,1.1121,15263.0 +1699577820000,1.112,1.1141,1.1119,1.1125,25120.0 +1699577880000,1.1129,1.1135,1.1105,1.1112,21943.0 +1699577940000,1.111,1.1112,1.1026,1.1095,100654.0 +1699578000000,1.1087,1.1091,1.0933,1.1003,313924.0 +1699578060000,1.1004,1.1035,1.089,1.0954,239416.0 +1699578120000,1.0955,1.1011,1.0952,1.1007,41943.0 +1699578180000,1.1004,1.1047,1.1003,1.1047,30123.0 +1699578240000,1.1042,1.1043,1.1021,1.1025,56908.0 +1699578300000,1.1023,1.1025,1.0996,1.1003,35653.0 +1699578360000,1.1002,1.1005,1.0979,1.0982,65024.0 +1699578420000,1.0981,1.0989,1.0978,1.0988,22063.0 +1699578480000,1.0981,1.1013,1.098,1.1009,15440.0 +1699578540000,1.101,1.1014,1.0982,1.0988,27523.0 +1699578600000,1.0985,1.1039,1.098,1.1022,38597.0 +1699578660000,1.102,1.1058,1.102,1.1055,9911.0 +1699578720000,1.1055,1.1072,1.1023,1.1023,38118.0 +1699578780000,1.1024,1.104,1.1024,1.1027,16940.0 +1699578840000,1.1028,1.1034,1.0996,1.0996,31130.0 +1699578900000,1.0995,1.0997,1.0948,1.0972,51957.0 +1699578960000,1.0974,1.0997,1.0972,1.0982,14201.0 +1699579020000,1.0985,1.1006,1.0983,1.1003,10361.0 +1699579080000,1.0999,1.1049,1.0999,1.1049,13377.0 +1699579140000,1.1047,1.1095,1.1047,1.1084,56575.0 +1699579200000,1.108,1.1105,1.1078,1.1104,28332.0 +1699579260000,1.1101,1.1108,1.1092,1.1099,28181.0 +1699579320000,1.11,1.1104,1.1098,1.11,16388.0 +1699579380000,1.1103,1.111,1.1099,1.1109,9553.0 +1699579440000,1.1106,1.1125,1.1105,1.1123,27306.0 +1699579500000,1.1123,1.1144,1.1103,1.1124,54870.0 +1699579560000,1.1124,1.113,1.1124,1.1124,36182.0 +1699579620000,1.1124,1.1134,1.1124,1.1128,11460.0 +1699579680000,1.1128,1.1134,1.1125,1.1134,5967.0 +1699579740000,1.1134,1.1134,1.1126,1.1129,6902.0 +1699579800000,1.113,1.1137,1.1124,1.1131,8624.0 +1699579860000,1.1127,1.113,1.1124,1.113,3957.0 +1699579920000,1.1126,1.1154,1.1125,1.1132,37016.0 +1699579980000,1.1133,1.1142,1.1126,1.1128,21052.0 +1699580040000,1.1128,1.1136,1.1124,1.1127,21039.0 +1699580100000,1.1125,1.1125,1.1094,1.1104,81372.0 +1699580160000,1.1101,1.1102,1.1084,1.1095,21640.0 +1699580220000,1.1095,1.1095,1.1088,1.1088,5878.0 +1699580280000,1.1088,1.1089,1.1084,1.1088,37044.0 +1699580340000,1.1087,1.1119,1.1086,1.1108,27172.0 +1699580400000,1.111,1.1141,1.111,1.1134,17582.0 +1699580460000,1.1133,1.1174,1.1133,1.1171,49673.0 +1699580520000,1.1173,1.1251,1.1172,1.1222,78265.0 +1699580580000,1.1222,1.1222,1.12,1.12,25086.0 +1699580640000,1.12,1.12,1.1185,1.1185,12984.0 +1699580700000,1.1185,1.1189,1.1168,1.1187,14536.0 +1699580760000,1.1187,1.1194,1.1182,1.1182,12815.0 +1699580820000,1.1182,1.1184,1.1178,1.1178,7205.0 +1699580880000,1.1179,1.1209,1.1179,1.1208,14379.0 +1699580940000,1.1209,1.122,1.1209,1.1213,13500.0 +1699581000000,1.121,1.1213,1.12,1.1203,12758.0 +1699581060000,1.1203,1.1228,1.1201,1.1219,20192.0 +1699581120000,1.1221,1.123,1.1219,1.1223,8103.0 +1699581180000,1.1221,1.123,1.1221,1.1223,4162.0 +1699581240000,1.1223,1.1223,1.1205,1.1205,11582.0 +1699581300000,1.1205,1.1205,1.1177,1.1184,19813.0 +1699581360000,1.1184,1.1193,1.1182,1.1183,25034.0 +1699581420000,1.1185,1.1185,1.1138,1.1161,45965.0 +1699581480000,1.116,1.1162,1.115,1.1154,24811.0 +1699581540000,1.1156,1.1169,1.1152,1.1165,10230.0 +1699581600000,1.1164,1.1191,1.1155,1.1158,16616.0 +1699581660000,1.1163,1.1166,1.1124,1.114,27975.0 +1699581720000,1.1136,1.1138,1.111,1.1121,11237.0 +1699581780000,1.1121,1.1122,1.1094,1.1114,10445.0 +1699581840000,1.1107,1.1116,1.1096,1.1116,4613.0 +1699581900000,1.1113,1.1138,1.111,1.1137,12706.0 +1699581960000,1.1137,1.1187,1.1137,1.1187,26906.0 +1699582020000,1.1186,1.1193,1.1186,1.1193,16839.0 +1699582080000,1.1193,1.123,1.1193,1.1205,50261.0 +1699582140000,1.1206,1.1226,1.1206,1.1226,21616.0 +1699582200000,1.1225,1.13,1.1223,1.1245,128681.0 +1699582260000,1.1246,1.1294,1.1235,1.1278,120446.0 +1699582320000,1.1277,1.1658,1.1272,1.1632,1993644.0 +1699582380000,1.1632,1.1672,1.1554,1.1586,524893.0 +1699582440000,1.1587,1.1616,1.1549,1.161,130842.0 +1699582500000,1.1614,1.1675,1.158,1.1624,248186.0 +1699582560000,1.1624,1.1633,1.1601,1.1627,138591.0 +1699582620000,1.1627,1.1704,1.1627,1.1703,234125.0 +1699582680000,1.1702,1.1716,1.166,1.1689,147344.0 +1699582740000,1.1688,1.1744,1.1676,1.1744,135148.0 +1699582800000,1.1741,1.1765,1.1725,1.174,177003.0 +1699582860000,1.174,1.1744,1.1701,1.1706,142076.0 +1699582920000,1.1706,1.1719,1.1695,1.1695,87965.0 +1699582980000,1.1696,1.1696,1.1587,1.1653,210944.0 +1699583040000,1.1653,1.1669,1.1604,1.1623,81455.0 +1699583100000,1.1622,1.1644,1.1612,1.1627,64593.0 +1699583160000,1.1626,1.1644,1.1592,1.1602,70584.0 +1699583220000,1.1606,1.167,1.1578,1.1655,108505.0 +1699583280000,1.1651,1.1657,1.1627,1.1639,36153.0 +1699583340000,1.1639,1.1718,1.1639,1.17,65004.0 +1699583400000,1.1702,1.1752,1.1696,1.1702,134175.0 +1699583460000,1.1701,1.1707,1.1685,1.1696,22035.0 +1699583520000,1.169,1.1694,1.1633,1.1661,71828.0 +1699583580000,1.1661,1.1681,1.1651,1.1674,24401.0 +1699583640000,1.1667,1.1692,1.165,1.1692,57643.0 +1699583700000,1.1692,1.1722,1.1689,1.1718,34688.0 +1699583760000,1.1711,1.18,1.1703,1.1778,101097.0 +1699583820000,1.1767,1.1807,1.1756,1.1793,68491.0 +1699583880000,1.179,1.1816,1.1762,1.1794,60426.0 +1699583940000,1.1785,1.1799,1.1764,1.1799,53715.0 +1699584000000,1.1796,1.183,1.1776,1.1806,54541.0 +1699584060000,1.1807,1.1811,1.1756,1.1763,46721.0 +1699584120000,1.1763,1.1826,1.1761,1.1796,51401.0 +1699584180000,1.1796,1.1831,1.1784,1.1823,25514.0 +1699584240000,1.182,1.1856,1.1813,1.1849,76283.0 +1699584300000,1.185,1.1895,1.1838,1.1867,139139.0 +1699584360000,1.1864,1.1916,1.1845,1.1848,129054.0 +1699584420000,1.1847,1.1853,1.1781,1.1793,74096.0 +1699584480000,1.1787,1.1912,1.1782,1.1902,66407.0 +1699584540000,1.1907,1.1925,1.1892,1.1914,98137.0 +1699584600000,1.1911,1.1935,1.188,1.1893,78821.0 +1699584660000,1.1893,1.194,1.188,1.1907,31078.0 +1699584720000,1.1908,1.1929,1.1906,1.1922,23930.0 +1699584780000,1.1912,1.1923,1.188,1.1886,23016.0 +1699584840000,1.1884,1.1976,1.1879,1.1976,64777.0 +1699584900000,1.1969,1.2118,1.1961,1.198,293530.0 +1699584960000,1.198,1.2107,1.1921,1.2066,188496.0 +1699585020000,1.2067,1.2134,1.2046,1.2063,135181.0 +1699585080000,1.2067,1.2163,1.2067,1.2112,110881.0 +1699585140000,1.2103,1.2122,1.21,1.2103,48754.0 +1699585200000,1.2103,1.2107,1.1967,1.1989,184304.0 +1699585260000,1.1993,1.2002,1.195,1.1971,178919.0 +1699585320000,1.1963,1.2,1.195,1.1963,56169.0 +1699585380000,1.1963,1.1979,1.1901,1.1921,125626.0 +1699585440000,1.1925,1.1943,1.1893,1.1928,60032.0 +1699585500000,1.1923,1.1954,1.1897,1.1907,54179.0 +1699585560000,1.1909,1.1909,1.182,1.1849,146292.0 +1699585620000,1.1856,1.186,1.1796,1.1847,233112.0 +1699585680000,1.1843,1.1845,1.1803,1.1822,48515.0 +1699585740000,1.182,1.184,1.1815,1.1821,38495.0 +1699585800000,1.1822,1.1829,1.1799,1.1824,35213.0 +1699585860000,1.1826,1.188,1.1825,1.1865,32940.0 +1699585920000,1.1863,1.1869,1.1837,1.1851,23988.0 +1699585980000,1.1848,1.1862,1.1836,1.1836,33699.0 +1699586040000,1.1836,1.1845,1.1808,1.1815,22675.0 +1699586100000,1.1807,1.1814,1.1785,1.1785,35656.0 +1699586160000,1.1783,1.1788,1.1634,1.1698,230055.0 +1699586220000,1.1702,1.1749,1.1695,1.1742,72964.0 +1699586280000,1.1742,1.1774,1.1735,1.1735,50572.0 +1699586340000,1.1735,1.1748,1.172,1.1732,31930.0 +1699586400000,1.1738,1.1738,1.171,1.1729,25542.0 +1699586460000,1.1729,1.1733,1.1658,1.1662,58682.0 +1699586520000,1.1666,1.1688,1.1653,1.1666,43284.0 +1699586580000,1.1664,1.168,1.1653,1.168,32509.0 +1699586640000,1.168,1.169,1.1654,1.1666,33324.0 +1699586700000,1.1667,1.169,1.1608,1.1627,29546.0 +1699586760000,1.1627,1.1675,1.1618,1.1671,34548.0 +1699586820000,1.167,1.169,1.1666,1.1685,22437.0 +1699586880000,1.1685,1.1692,1.1668,1.1668,20708.0 +1699586940000,1.1668,1.1686,1.1663,1.1686,16469.0 +1699587000000,1.1689,1.1691,1.1644,1.1672,89635.0 +1699587060000,1.1673,1.1673,1.1619,1.1619,46743.0 +1699587120000,1.1623,1.1655,1.16,1.1655,65336.0 +1699587180000,1.165,1.1679,1.1607,1.1679,102308.0 +1699587240000,1.1678,1.17,1.1674,1.1684,30039.0 +1699587300000,1.1688,1.1758,1.1687,1.1743,70656.0 +1699587360000,1.1746,1.1768,1.1743,1.1762,50628.0 +1699587420000,1.1765,1.1775,1.1749,1.1772,55274.0 +1699587480000,1.177,1.1821,1.177,1.1804,45578.0 +1699587540000,1.1804,1.1822,1.1799,1.1803,67339.0 +1699587600000,1.1796,1.1799,1.1712,1.1718,53541.0 +1699587660000,1.1711,1.1748,1.1691,1.1743,54457.0 +1699587720000,1.1745,1.1785,1.1741,1.1767,27724.0 +1699587780000,1.1764,1.1798,1.1724,1.1724,23408.0 +1699587840000,1.1732,1.1747,1.1719,1.1719,27816.0 +1699587900000,1.172,1.179,1.1718,1.1776,58270.0 +1699587960000,1.1787,1.1815,1.1777,1.1807,47516.0 +1699588020000,1.1808,1.1851,1.1806,1.1824,55772.0 +1699588080000,1.1824,1.1837,1.1786,1.1786,36342.0 +1699588140000,1.1795,1.1797,1.1778,1.1783,13115.0 +1699588200000,1.1783,1.1807,1.1779,1.1784,18546.0 +1699588260000,1.1782,1.1813,1.1764,1.1788,32938.0 +1699588320000,1.1792,1.1805,1.1781,1.1788,21252.0 +1699588380000,1.1787,1.1801,1.1754,1.176,17349.0 +1699588440000,1.176,1.1779,1.1746,1.1772,18906.0 +1699588500000,1.1772,1.1828,1.1765,1.1828,20972.0 +1699588560000,1.1828,1.1844,1.1819,1.1837,23399.0 +1699588620000,1.1835,1.1843,1.1826,1.1829,25354.0 +1699588680000,1.1828,1.1837,1.1799,1.1799,26377.0 +1699588740000,1.18,1.1822,1.1795,1.1817,33509.0 +1699588800000,1.1818,1.1818,1.1787,1.1799,42415.0 +1699588860000,1.1797,1.1857,1.1797,1.1855,32492.0 +1699588920000,1.1854,1.1886,1.1831,1.1879,103965.0 +1699588980000,1.1875,1.1875,1.1797,1.1812,95772.0 +1699589040000,1.1811,1.1812,1.1739,1.1746,78393.0 +1699589100000,1.1747,1.1778,1.173,1.1755,83939.0 +1699589160000,1.1757,1.1794,1.1745,1.1754,39996.0 +1699589220000,1.1751,1.1788,1.1739,1.1788,22746.0 +1699589280000,1.1788,1.1803,1.1764,1.1789,52162.0 +1699589340000,1.1789,1.1812,1.1789,1.1808,19092.0 +1699589400000,1.181,1.1882,1.1809,1.187,51490.0 +1699589460000,1.1867,1.1879,1.1856,1.1856,38509.0 +1699589520000,1.1856,1.1856,1.1796,1.1806,112165.0 +1699589580000,1.1805,1.1817,1.1784,1.1817,22139.0 +1699589640000,1.1817,1.1827,1.1803,1.1815,20658.0 +1699589700000,1.1815,1.182,1.1785,1.1786,19388.0 +1699589760000,1.1785,1.1789,1.1751,1.1764,39506.0 +1699589820000,1.1764,1.1766,1.174,1.1745,33125.0 +1699589880000,1.1745,1.1758,1.1677,1.1712,79039.0 +1699589940000,1.1714,1.173,1.1652,1.1711,76650.0 +1699590000000,1.1712,1.1729,1.17,1.1729,23502.0 +1699590060000,1.1726,1.1806,1.1726,1.1781,29530.0 +1699590120000,1.1782,1.1885,1.1782,1.1879,73543.0 +1699590180000,1.1879,1.1897,1.1872,1.1882,72674.0 +1699590240000,1.1882,1.1887,1.1823,1.1838,66412.0 +1699590300000,1.1833,1.1859,1.1805,1.1805,46109.0 +1699590360000,1.1809,1.1882,1.1807,1.1882,32735.0 +1699590420000,1.1876,1.19,1.187,1.1879,50177.0 +1699590480000,1.1876,1.1885,1.1865,1.1881,19612.0 +1699590540000,1.1888,1.1997,1.1886,1.1961,130434.0 +1699590600000,1.1957,1.2075,1.1937,1.2074,160919.0 +1699590660000,1.207,1.2099,1.2031,1.2078,126424.0 +1699590720000,1.208,1.2095,1.2011,1.2019,113283.0 +1699590780000,1.202,1.202,1.1957,1.1998,91851.0 +1699590840000,1.2001,1.2013,1.1953,1.1983,49934.0 +1699590900000,1.1979,1.1994,1.1958,1.1967,25693.0 +1699590960000,1.1966,1.1995,1.1964,1.1969,24080.0 +1699591020000,1.1966,1.1968,1.1812,1.1863,254097.0 +1699591080000,1.1864,1.1888,1.1839,1.1884,69369.0 +1699591140000,1.1886,1.1895,1.183,1.1855,55355.0 +1699591200000,1.1852,1.1862,1.1805,1.182,39754.0 +1699591260000,1.182,1.1844,1.1801,1.1835,28607.0 +1699591320000,1.1838,1.1867,1.1762,1.1807,110249.0 +1699591380000,1.1808,1.1814,1.1751,1.1768,25826.0 +1699591440000,1.1774,1.18,1.1765,1.1794,43141.0 +1699591500000,1.18,1.182,1.1783,1.1784,49490.0 +1699591560000,1.1782,1.1799,1.1735,1.1766,37752.0 +1699591620000,1.1769,1.1816,1.1753,1.1816,44534.0 +1699591680000,1.1813,1.188,1.1808,1.1869,21906.0 +1699591740000,1.1875,1.1892,1.1831,1.1846,36019.0 +1699591800000,1.1852,1.1861,1.182,1.1847,26671.0 +1699591860000,1.1846,1.1862,1.1808,1.182,40913.0 +1699591920000,1.182,1.1851,1.1805,1.1828,23898.0 +1699591980000,1.183,1.1873,1.183,1.1866,14650.0 +1699592040000,1.187,1.195,1.1851,1.193,86422.0 +1699592100000,1.1934,1.2028,1.1927,1.2011,116696.0 +1699592160000,1.201,1.2037,1.2003,1.2023,34050.0 +1699592220000,1.202,1.2057,1.2,1.2052,48774.0 +1699592280000,1.2052,1.2057,1.1961,1.1984,34585.0 +1699592340000,1.1981,1.199,1.1953,1.1955,28937.0 +1699592400000,1.1953,1.1957,1.1912,1.1924,39504.0 +1699592460000,1.1922,1.1929,1.1876,1.1913,27818.0 +1699592520000,1.1913,1.2017,1.1905,1.2013,43545.0 +1699592580000,1.2004,1.203,1.1947,1.1956,40798.0 +1699592640000,1.1964,1.2024,1.1962,1.2003,49166.0 +1699592700000,1.2,1.2042,1.198,1.1982,37867.0 +1699592760000,1.199,1.2044,1.1959,1.2036,21014.0 +1699592820000,1.2041,1.206,1.197,1.2042,102833.0 +1699592880000,1.2041,1.2052,1.1996,1.1996,24334.0 +1699592940000,1.1999,1.2007,1.1968,1.1983,15878.0 +1699593000000,1.1983,1.1988,1.1948,1.1988,31568.0 +1699593060000,1.1981,1.2,1.1959,1.1986,20702.0 +1699593120000,1.1991,1.2018,1.1991,1.2012,13376.0 +1699593180000,1.201,1.2056,1.201,1.2022,64563.0 +1699593240000,1.2024,1.2055,1.2015,1.2026,17642.0 +1699593300000,1.2028,1.208,1.1984,1.1989,76124.0 +1699593360000,1.1989,1.1989,1.1932,1.1932,62455.0 +1699593420000,1.1932,1.1943,1.191,1.1939,33220.0 +1699593480000,1.1937,1.1948,1.1897,1.1916,29001.0 +1699593540000,1.1916,1.192,1.1891,1.1914,25060.0 +1699593600000,1.1916,1.1962,1.1916,1.1921,26747.0 +1699593660000,1.1926,1.1978,1.1924,1.1972,22377.0 +1699593720000,1.1972,1.203,1.1961,1.203,43736.0 +1699593780000,1.2031,1.2078,1.2029,1.205,46941.0 +1699593840000,1.2057,1.2092,1.205,1.2067,67864.0 +1699593900000,1.206,1.2107,1.2039,1.2099,41331.0 +1699593960000,1.2104,1.2161,1.2089,1.2127,132672.0 +1699594020000,1.213,1.2149,1.2113,1.2137,90241.0 +1699594080000,1.2142,1.2197,1.2106,1.2153,138035.0 +1699594140000,1.2152,1.2161,1.2076,1.2076,70829.0 +1699594200000,1.2076,1.208,1.2,1.2024,98941.0 +1699594260000,1.202,1.2029,1.199,1.2005,60911.0 +1699594320000,1.2005,1.2059,1.199,1.2059,34460.0 +1699594380000,1.2058,1.2126,1.2047,1.2119,64959.0 +1699594440000,1.2123,1.2125,1.206,1.2075,50019.0 +1699594500000,1.2074,1.212,1.2074,1.2099,36702.0 +1699594560000,1.2099,1.212,1.2082,1.2116,27524.0 +1699594620000,1.211,1.2197,1.21,1.2138,218334.0 +1699594680000,1.2137,1.2139,1.2086,1.2098,52414.0 +1699594740000,1.2089,1.2098,1.2046,1.2085,53799.0 +1699594800000,1.2083,1.2131,1.2067,1.2068,55122.0 +1699594860000,1.2073,1.2124,1.2059,1.2074,59893.0 +1699594920000,1.2079,1.2139,1.2063,1.2139,26747.0 +1699594980000,1.2134,1.2197,1.2133,1.2192,40851.0 +1699595040000,1.2194,1.2255,1.2185,1.221,141777.0 +1699595100000,1.2209,1.2246,1.2187,1.2245,94013.0 +1699595160000,1.2246,1.2246,1.2171,1.2182,74714.0 +1699595220000,1.218,1.2201,1.2169,1.2196,22685.0 +1699595280000,1.2196,1.2272,1.2196,1.2235,69860.0 +1699595340000,1.2247,1.2327,1.2232,1.231,123017.0 +1699595400000,1.2313,1.236,1.23,1.2307,132655.0 +1699595460000,1.2307,1.2317,1.2235,1.2261,88999.0 +1699595520000,1.2262,1.2263,1.2226,1.2241,48600.0 +1699595580000,1.224,1.2251,1.2226,1.2239,28382.0 +1699595640000,1.2248,1.231,1.2239,1.2272,65882.0 +1699595700000,1.2269,1.227,1.2238,1.2238,26799.0 +1699595760000,1.2241,1.2267,1.223,1.2231,55757.0 +1699595820000,1.2231,1.2259,1.2223,1.2231,28682.0 +1699595880000,1.2231,1.2293,1.2224,1.2275,52619.0 +1699595940000,1.2273,1.2292,1.2241,1.2241,28634.0 +1699596000000,1.224,1.2255,1.2223,1.2224,27196.0 +1699596060000,1.2224,1.2275,1.2221,1.2274,37301.0 +1699596120000,1.2274,1.2346,1.227,1.2333,51038.0 +1699596180000,1.2341,1.2361,1.2306,1.2345,67136.0 +1699596240000,1.2336,1.2366,1.2261,1.2264,89604.0 +1699596300000,1.2263,1.227,1.2184,1.2218,78165.0 +1699596360000,1.2217,1.2218,1.2152,1.2201,80358.0 +1699596420000,1.2207,1.2208,1.2164,1.2181,41874.0 +1699596480000,1.2178,1.2189,1.212,1.2164,108888.0 +1699596540000,1.2165,1.2166,1.2125,1.2138,49125.0 +1699596600000,1.2139,1.222,1.2139,1.2204,32589.0 +1699596660000,1.2208,1.2213,1.2186,1.2197,35482.0 +1699596720000,1.2201,1.2211,1.217,1.2211,43612.0 +1699596780000,1.2207,1.2228,1.2207,1.2226,15971.0 +1699596840000,1.2228,1.2261,1.2226,1.2233,45908.0 +1699596900000,1.2234,1.2244,1.2162,1.218,31519.0 +1699596960000,1.2177,1.2178,1.21,1.2117,76221.0 +1699597020000,1.2113,1.2118,1.2,1.2052,181456.0 +1699597080000,1.2055,1.2064,1.1995,1.2064,72891.0 +1699597140000,1.2063,1.207,1.199,1.2043,47185.0 +1699597200000,1.2041,1.2044,1.1995,1.2011,37588.0 +1699597260000,1.2011,1.2037,1.1942,1.2003,81103.0 +1699597320000,1.2001,1.2001,1.1979,1.1998,52611.0 +1699597380000,1.1998,1.2016,1.1987,1.1998,115445.0 +1699597440000,1.2,1.2005,1.192,1.1945,144601.0 +1699597500000,1.1947,1.1978,1.1908,1.1971,106184.0 +1699597560000,1.1966,1.1981,1.1948,1.1973,20745.0 +1699597620000,1.1976,1.1989,1.1948,1.1954,30173.0 +1699597680000,1.1959,1.2005,1.1959,1.1997,39776.0 +1699597740000,1.2,1.2085,1.1996,1.2048,93201.0 +1699597800000,1.2048,1.2065,1.2011,1.2025,40687.0 +1699597860000,1.2016,1.2025,1.1987,1.1994,16433.0 +1699597920000,1.1993,1.2007,1.1951,1.1956,34160.0 +1699597980000,1.1959,1.1981,1.1948,1.1957,45634.0 +1699598040000,1.1957,1.1962,1.1923,1.1932,37063.0 +1699598100000,1.1935,1.194,1.19,1.1923,70524.0 +1699598160000,1.1923,1.1925,1.1884,1.1909,56276.0 +1699598220000,1.1909,1.1913,1.1856,1.1903,87309.0 +1699598280000,1.1899,1.1909,1.1849,1.1905,75001.0 +1699598340000,1.1905,1.1913,1.1896,1.19,26403.0 +1699598400000,1.1898,1.1905,1.1874,1.1902,25539.0 +1699598460000,1.19,1.1911,1.1872,1.1907,24989.0 +1699598520000,1.1904,1.195,1.1904,1.1948,35845.0 +1699598580000,1.1945,1.2009,1.1944,1.1989,58888.0 +1699598640000,1.1984,1.2001,1.1944,1.1947,32439.0 +1699598700000,1.1943,1.1957,1.1923,1.1933,24104.0 +1699598760000,1.1934,1.1995,1.1934,1.1987,26374.0 +1699598820000,1.1982,1.2018,1.1981,1.2018,33081.0 +1699598880000,1.2013,1.2029,1.1993,1.2018,31158.0 +1699598940000,1.2021,1.2026,1.2,1.2012,17406.0 +1699599000000,1.2009,1.2017,1.199,1.199,11313.0 +1699599060000,1.199,1.2002,1.1977,1.2002,15426.0 +1699599120000,1.1999,1.2031,1.1984,1.2,26007.0 +1699599180000,1.1999,1.2019,1.1999,1.2004,20556.0 +1699599240000,1.2013,1.2017,1.1932,1.1956,81066.0 +1699599300000,1.1948,1.1952,1.1904,1.191,28850.0 +1699599360000,1.1914,1.1927,1.187,1.19,43018.0 +1699599420000,1.1904,1.1912,1.189,1.1897,19618.0 +1699599480000,1.1897,1.1908,1.1882,1.1897,18685.0 +1699599540000,1.1897,1.1947,1.1893,1.1947,13859.0 +1699599600000,1.1947,1.2024,1.1945,1.2001,96230.0 +1699599660000,1.2006,1.2026,1.1954,1.2014,76444.0 +1699599720000,1.2013,1.2018,1.1962,1.1963,50655.0 +1699599780000,1.1963,1.197,1.1927,1.1938,35296.0 +1699599840000,1.1945,1.1957,1.1886,1.1909,107847.0 +1699599900000,1.1908,1.1921,1.1897,1.1909,30017.0 +1699599960000,1.1904,1.1913,1.1886,1.1894,31521.0 +1699600020000,1.189,1.1899,1.1804,1.1815,96620.0 +1699600080000,1.181,1.1836,1.1761,1.1798,107666.0 +1699600140000,1.1798,1.1875,1.1798,1.1863,37493.0 +1699600200000,1.1862,1.1922,1.1858,1.1922,46276.0 +1699600260000,1.1922,1.1931,1.191,1.1917,105321.0 +1699600320000,1.1916,1.1921,1.1895,1.1917,32263.0 +1699600380000,1.1915,1.1936,1.1914,1.1936,29497.0 +1699600440000,1.1933,1.1952,1.1911,1.1939,30633.0 +1699600500000,1.1939,1.1942,1.1869,1.191,54180.0 +1699600560000,1.191,1.1914,1.1875,1.1879,17367.0 +1699600620000,1.1879,1.1897,1.1869,1.1869,15578.0 +1699600680000,1.1876,1.1881,1.1768,1.1828,92337.0 +1699600740000,1.1821,1.185,1.1782,1.185,33972.0 +1699600800000,1.1849,1.191,1.1849,1.1907,22428.0 +1699600860000,1.1908,1.1956,1.1908,1.1935,32625.0 +1699600920000,1.1944,1.1974,1.1935,1.1942,39243.0 +1699600980000,1.194,1.1966,1.1903,1.1909,28901.0 +1699601040000,1.191,1.1919,1.1872,1.1878,26637.0 +1699601100000,1.1874,1.189,1.1819,1.1848,58595.0 +1699601160000,1.1839,1.1877,1.1804,1.1826,71088.0 +1699601220000,1.1826,1.184,1.18,1.1808,44783.0 +1699601280000,1.1814,1.1869,1.1814,1.1867,35072.0 +1699601340000,1.1871,1.1882,1.1802,1.1825,100368.0 +1699601400000,1.1833,1.1852,1.1805,1.1845,26014.0 +1699601460000,1.1849,1.186,1.1796,1.1857,41519.0 +1699601520000,1.1857,1.1949,1.1853,1.1935,96041.0 +1699601580000,1.1945,1.1958,1.1911,1.1941,82315.0 +1699601640000,1.1941,1.1958,1.1931,1.1938,39213.0 +1699601700000,1.1937,1.1967,1.1924,1.1964,32858.0 +1699601760000,1.1964,1.1977,1.1884,1.1895,116944.0 +1699601820000,1.1895,1.1917,1.1882,1.1887,27656.0 +1699601880000,1.1888,1.1937,1.1886,1.1903,25978.0 +1699601940000,1.1902,1.1954,1.19,1.1943,22054.0 +1699602000000,1.1945,1.198,1.1933,1.1971,30719.0 +1699602060000,1.1972,1.1989,1.1959,1.1973,31950.0 +1699602120000,1.1972,1.202,1.1972,1.2012,35307.0 +1699602180000,1.2016,1.2032,1.198,1.1993,41655.0 +1699602240000,1.1992,1.2007,1.1981,1.1981,22856.0 +1699602300000,1.1981,1.1989,1.1978,1.1988,68420.0 +1699602360000,1.1982,1.199,1.1978,1.198,24415.0 +1699602420000,1.1981,1.1988,1.1949,1.1958,28558.0 +1699602480000,1.1958,1.1965,1.1908,1.1915,28899.0 +1699602540000,1.1916,1.1962,1.1916,1.1948,23863.0 +1699602600000,1.1952,1.1973,1.1932,1.1932,20026.0 +1699602660000,1.1934,1.1952,1.1929,1.1952,22663.0 +1699602720000,1.1953,1.2,1.1953,1.1996,28716.0 +1699602780000,1.2,1.2008,1.1992,1.1994,30358.0 +1699602840000,1.1994,1.2009,1.1953,1.1955,33023.0 +1699602900000,1.1955,1.1976,1.1951,1.1964,25596.0 +1699602960000,1.1965,1.197,1.1933,1.1933,46296.0 +1699603020000,1.1933,1.1953,1.1929,1.1946,13537.0 +1699603080000,1.1947,1.1956,1.1942,1.1944,8973.0 +1699603140000,1.1947,1.1947,1.1922,1.1945,23460.0 +1699603200000,1.1951,1.2018,1.1948,1.2014,30941.0 +1699603260000,1.2015,1.2029,1.1991,1.2007,41314.0 +1699603320000,1.2003,1.2019,1.194,1.194,80087.0 +1699603380000,1.1939,1.1968,1.1904,1.1928,63502.0 +1699603440000,1.1923,1.193,1.1777,1.1885,250316.0 +1699603500000,1.1885,1.1906,1.18,1.1892,106139.0 +1699603560000,1.1891,1.1924,1.1867,1.1918,37302.0 +1699603620000,1.1921,1.1941,1.1898,1.1909,42543.0 +1699603680000,1.1907,1.192,1.1857,1.186,45349.0 +1699603740000,1.1862,1.1874,1.182,1.1848,56003.0 +1699603800000,1.1848,1.187,1.1797,1.1825,67561.0 +1699603860000,1.1828,1.1908,1.1825,1.1881,98532.0 +1699603920000,1.1883,1.1903,1.1869,1.1869,27481.0 +1699603980000,1.1869,1.188,1.1823,1.1823,24382.0 +1699604040000,1.1822,1.1831,1.1746,1.1761,112426.0 +1699604100000,1.1759,1.1793,1.1663,1.1762,168084.0 +1699604160000,1.1764,1.1815,1.1705,1.1727,104552.0 +1699604220000,1.1719,1.1725,1.1659,1.1659,110759.0 +1699604280000,1.1664,1.1697,1.1564,1.1657,336661.0 +1699604340000,1.1657,1.1698,1.1627,1.1677,96424.0 +1699604400000,1.1679,1.1729,1.1606,1.172,103889.0 +1699604460000,1.172,1.176,1.171,1.1739,66637.0 +1699604520000,1.1738,1.1758,1.1662,1.1685,115982.0 +1699604580000,1.1681,1.171,1.168,1.1704,40340.0 +1699604640000,1.1702,1.1702,1.1555,1.1623,271009.0 +1699604700000,1.1621,1.1639,1.1586,1.1618,76878.0 +1699604760000,1.1612,1.1635,1.1586,1.163,38644.0 +1699604820000,1.163,1.1658,1.1599,1.1632,49180.0 +1699604880000,1.1629,1.1672,1.1627,1.1649,19419.0 +1699604940000,1.1648,1.1659,1.1627,1.1627,26354.0 +1699605000000,1.1625,1.1699,1.1622,1.1673,39216.0 +1699605060000,1.1674,1.168,1.1494,1.1562,275768.0 +1699605120000,1.1562,1.1578,1.1504,1.1549,97030.0 +1699605180000,1.1549,1.1551,1.1488,1.1523,117520.0 +1699605240000,1.1524,1.1561,1.1519,1.1547,43901.0 +1699605300000,1.1547,1.1555,1.1512,1.1547,71827.0 +1699605360000,1.1545,1.1545,1.1487,1.1504,65214.0 +1699605420000,1.1504,1.1533,1.1502,1.1516,26121.0 +1699605480000,1.1517,1.1572,1.1517,1.1551,42778.0 +1699605540000,1.1551,1.159,1.1551,1.1557,41520.0 +1699605600000,1.1557,1.1576,1.1532,1.1556,38067.0 +1699605660000,1.1551,1.1565,1.1512,1.1528,31682.0 +1699605720000,1.1529,1.1531,1.1495,1.1506,35609.0 +1699605780000,1.1506,1.1515,1.149,1.1506,62162.0 +1699605840000,1.1508,1.1547,1.1472,1.1533,125079.0 +1699605900000,1.1535,1.1537,1.1507,1.1507,19323.0 +1699605960000,1.1514,1.1582,1.1507,1.1582,21359.0 +1699606020000,1.1578,1.1608,1.1577,1.1582,38320.0 +1699606080000,1.158,1.1594,1.1564,1.1573,27194.0 +1699606140000,1.1571,1.1578,1.155,1.1551,15924.0 +1699606200000,1.1547,1.1566,1.1528,1.1566,35285.0 +1699606260000,1.1566,1.1576,1.1554,1.1555,13956.0 +1699606320000,1.1553,1.1559,1.153,1.153,23890.0 +1699606380000,1.1532,1.1557,1.1523,1.1548,15425.0 +1699606440000,1.1548,1.1569,1.1548,1.1558,16745.0 +1699606500000,1.1559,1.16,1.1558,1.1588,19205.0 +1699606560000,1.1593,1.1628,1.1588,1.1616,25230.0 +1699606620000,1.1617,1.1648,1.1614,1.1631,31706.0 +1699606680000,1.1632,1.165,1.1622,1.1632,43206.0 +1699606740000,1.1632,1.1653,1.1622,1.1622,24729.0 +1699606800000,1.1622,1.1624,1.1542,1.1547,43223.0 +1699606860000,1.1548,1.1591,1.1545,1.1571,31126.0 +1699606920000,1.1568,1.1578,1.1547,1.1547,19202.0 +1699606980000,1.155,1.1562,1.153,1.1533,26036.0 +1699607040000,1.1535,1.1549,1.1524,1.1543,46871.0 +1699607100000,1.1538,1.1588,1.1522,1.1567,26059.0 +1699607160000,1.1569,1.1591,1.1552,1.158,43248.0 +1699607220000,1.1587,1.1638,1.1583,1.1621,13736.0 +1699607280000,1.1621,1.164,1.1599,1.1609,21242.0 +1699607340000,1.1603,1.1611,1.158,1.1584,11423.0 +1699607400000,1.1581,1.1592,1.1559,1.1559,9492.0 +1699607460000,1.1557,1.1563,1.1526,1.1526,19684.0 +1699607520000,1.1526,1.1535,1.15,1.1511,27650.0 +1699607580000,1.1509,1.1511,1.1494,1.1498,11698.0 +1699607640000,1.1498,1.1503,1.1482,1.1503,37573.0 +1699607700000,1.1503,1.1528,1.1497,1.1528,24278.0 +1699607760000,1.1523,1.1534,1.1497,1.1504,26042.0 +1699607820000,1.1502,1.1511,1.1469,1.1469,76435.0 +1699607880000,1.1475,1.1505,1.1468,1.1487,25310.0 +1699607940000,1.1485,1.1503,1.1481,1.1481,11640.0 +1699608000000,1.148,1.1486,1.1467,1.1482,23156.0 +1699608060000,1.1481,1.1499,1.1464,1.147,14768.0 +1699608120000,1.147,1.1502,1.1465,1.1495,33883.0 +1699608180000,1.1493,1.1591,1.1489,1.1575,125074.0 +1699608240000,1.1575,1.1575,1.1548,1.1555,26151.0 +1699608300000,1.1553,1.1582,1.1553,1.1576,29375.0 +1699608360000,1.1574,1.1607,1.1569,1.1577,53768.0 +1699608420000,1.158,1.1582,1.1557,1.156,27619.0 +1699608480000,1.156,1.1582,1.1555,1.1577,12624.0 +1699608540000,1.1574,1.1586,1.157,1.1573,11912.0 +1699608600000,1.1576,1.16,1.1575,1.1597,18275.0 +1699608660000,1.1598,1.1603,1.1577,1.1591,18041.0 +1699608720000,1.1591,1.1607,1.1571,1.158,15846.0 +1699608780000,1.1576,1.1613,1.1572,1.1604,20729.0 +1699608840000,1.1603,1.1635,1.1597,1.1621,29194.0 +1699608900000,1.1621,1.1629,1.1613,1.1624,10023.0 +1699608960000,1.1622,1.1622,1.16,1.16,22778.0 +1699609020000,1.16,1.16,1.1587,1.159,15134.0 +1699609080000,1.1595,1.1621,1.1582,1.162,20367.0 +1699609140000,1.1618,1.1621,1.1611,1.1617,9211.0 +1699609200000,1.1617,1.1638,1.1611,1.1611,16608.0 +1699609260000,1.1612,1.1619,1.1584,1.16,15421.0 +1699609320000,1.1595,1.1607,1.1594,1.16,8933.0 +1699609380000,1.1601,1.1618,1.1596,1.1609,14399.0 +1699609440000,1.1606,1.1618,1.1601,1.1603,13648.0 +1699609500000,1.1603,1.1607,1.1586,1.1591,12008.0 +1699609560000,1.1591,1.1612,1.1587,1.1596,10422.0 +1699609620000,1.1593,1.1611,1.159,1.1607,8023.0 +1699609680000,1.1607,1.1618,1.1603,1.161,6549.0 +1699609740000,1.1607,1.1613,1.1607,1.161,8172.0 +1699609800000,1.1612,1.1633,1.1611,1.1622,17627.0 +1699609860000,1.1622,1.164,1.1619,1.1633,12931.0 +1699609920000,1.1635,1.1649,1.1632,1.164,17210.0 +1699609980000,1.1641,1.1653,1.1639,1.164,6725.0 +1699610040000,1.1639,1.1654,1.1639,1.1654,6350.0 +1699610100000,1.165,1.168,1.1649,1.1678,11335.0 +1699610160000,1.1676,1.1706,1.1675,1.17,40669.0 +1699610220000,1.1701,1.1705,1.167,1.1686,25501.0 +1699610280000,1.1685,1.1709,1.1682,1.17,27818.0 +1699610340000,1.17,1.1716,1.1694,1.17,20419.0 +1699610400000,1.17,1.1714,1.1663,1.1663,44305.0 +1699610460000,1.1663,1.1665,1.163,1.163,37636.0 +1699610520000,1.1631,1.1631,1.155,1.1573,170168.0 +1699610580000,1.1574,1.1574,1.155,1.157,47122.0 +1699610640000,1.1571,1.1616,1.1567,1.1591,52509.0 +1699610700000,1.1584,1.1585,1.157,1.157,12597.0 +1699610760000,1.1571,1.1571,1.1541,1.1545,14250.0 +1699610820000,1.1546,1.1569,1.1542,1.1565,31972.0 +1699610880000,1.1565,1.1587,1.156,1.1585,11943.0 +1699610940000,1.1585,1.1591,1.1579,1.1588,5195.0 +1699611000000,1.1587,1.159,1.1495,1.1534,169331.0 +1699611060000,1.1533,1.1536,1.1499,1.1533,40263.0 +1699611120000,1.1527,1.1543,1.1511,1.1543,34157.0 +1699611180000,1.1538,1.1569,1.1537,1.155,38032.0 +1699611240000,1.1549,1.156,1.1526,1.1546,18163.0 +1699611300000,1.1543,1.1547,1.1515,1.1515,19384.0 +1699611360000,1.1515,1.1531,1.151,1.1518,16506.0 +1699611420000,1.1519,1.1524,1.1452,1.1494,71326.0 +1699611480000,1.1496,1.1502,1.1484,1.1495,32224.0 +1699611540000,1.1492,1.1512,1.149,1.1499,37102.0 +1699611600000,1.1498,1.1635,1.148,1.1546,257058.0 +1699611660000,1.1546,1.1561,1.1491,1.1507,138540.0 +1699611720000,1.1507,1.1507,1.1464,1.1473,26736.0 +1699611780000,1.1471,1.1588,1.1471,1.153,166811.0 +1699611840000,1.1531,1.1579,1.1527,1.1577,26369.0 +1699611900000,1.1573,1.1575,1.156,1.157,13016.0 +1699611960000,1.1569,1.158,1.1549,1.1555,31201.0 +1699612020000,1.1561,1.1571,1.1544,1.1559,26820.0 +1699612080000,1.1562,1.1584,1.1562,1.1577,9867.0 +1699612140000,1.1577,1.1587,1.1574,1.1586,6255.0 +1699612200000,1.1586,1.1591,1.1557,1.1559,17641.0 +1699612260000,1.1564,1.1582,1.1564,1.1572,5764.0 +1699612320000,1.1571,1.1574,1.1569,1.157,3039.0 +1699612380000,1.1569,1.1574,1.1535,1.1538,14096.0 +1699612440000,1.154,1.1564,1.1537,1.1562,9105.0 +1699612500000,1.1565,1.1605,1.156,1.1601,14899.0 +1699612560000,1.1604,1.1624,1.1602,1.1614,20651.0 +1699612620000,1.1615,1.1624,1.1607,1.1607,7372.0 +1699612680000,1.1611,1.1615,1.1571,1.1572,14835.0 +1699612740000,1.1574,1.1585,1.1564,1.1564,10869.0 +1699612800000,1.1563,1.1567,1.1538,1.1538,10404.0 +1699612860000,1.1537,1.1545,1.1527,1.153,13508.0 +1699612920000,1.1527,1.154,1.1523,1.1527,13528.0 +1699612980000,1.1524,1.1534,1.1516,1.1534,5925.0 +1699613040000,1.1533,1.1534,1.1508,1.1514,24448.0 +1699613100000,1.1514,1.1524,1.1492,1.1492,18522.0 +1699613160000,1.1491,1.1514,1.1485,1.1496,17863.0 +1699613220000,1.1498,1.1533,1.1498,1.1529,7214.0 +1699613280000,1.1526,1.1536,1.1522,1.1535,8691.0 +1699613340000,1.1537,1.1571,1.1527,1.1571,17383.0 +1699613400000,1.1568,1.1572,1.1546,1.1554,13709.0 +1699613460000,1.1554,1.1558,1.1517,1.1522,5378.0 +1699613520000,1.1522,1.1543,1.1519,1.153,8119.0 +1699613580000,1.1526,1.1545,1.1521,1.1541,10139.0 +1699613640000,1.1538,1.155,1.1527,1.1549,10204.0 +1699613700000,1.1542,1.155,1.1535,1.1542,7494.0 +1699613760000,1.1547,1.1577,1.1547,1.1574,7787.0 +1699613820000,1.1576,1.1576,1.1536,1.1551,21146.0 +1699613880000,1.155,1.1577,1.1528,1.1564,39845.0 +1699613940000,1.1565,1.1573,1.1559,1.1563,4197.0 +1699614000000,1.1564,1.159,1.1554,1.1554,17926.0 +1699614060000,1.1555,1.1582,1.1553,1.1571,6859.0 +1699614120000,1.1578,1.1581,1.1567,1.1567,9331.0 +1699614180000,1.1567,1.1569,1.155,1.1555,20220.0 +1699614240000,1.1557,1.1575,1.1555,1.1559,10030.0 +1699614300000,1.156,1.1569,1.155,1.1569,39898.0 +1699614360000,1.1569,1.1614,1.1566,1.1614,26435.0 +1699614420000,1.1613,1.1642,1.1606,1.1606,27469.0 +1699614480000,1.161,1.1622,1.1597,1.1597,20017.0 +1699614540000,1.1597,1.1613,1.1585,1.1596,20164.0 +1699614600000,1.1595,1.1595,1.1564,1.1565,51947.0 +1699614660000,1.1565,1.1619,1.1555,1.1604,33952.0 +1699614720000,1.1597,1.1619,1.1578,1.161,52288.0 +1699614780000,1.1609,1.1619,1.1594,1.1604,11493.0 +1699614840000,1.1601,1.1618,1.1598,1.1607,23897.0 +1699614900000,1.1606,1.1613,1.16,1.1608,6843.0 +1699614960000,1.1611,1.1619,1.1591,1.1592,25145.0 +1699615020000,1.1588,1.1588,1.1556,1.1572,16152.0 +1699615080000,1.1572,1.1589,1.1566,1.157,10965.0 +1699615140000,1.1573,1.1593,1.1553,1.1553,37883.0 +1699615200000,1.1559,1.1563,1.155,1.155,93295.0 +1699615260000,1.1551,1.157,1.155,1.156,49561.0 +1699615320000,1.1558,1.1567,1.1551,1.1559,11409.0 +1699615380000,1.156,1.1563,1.155,1.155,21083.0 +1699615440000,1.155,1.155,1.1482,1.1501,86554.0 +1699615500000,1.1495,1.1501,1.1463,1.1479,67925.0 +1699615560000,1.1479,1.1502,1.1468,1.1497,26517.0 +1699615620000,1.1496,1.1501,1.1462,1.1468,12754.0 +1699615680000,1.1467,1.1492,1.1463,1.1487,14222.0 +1699615740000,1.149,1.1538,1.1487,1.1538,28307.0 +1699615800000,1.1539,1.1559,1.1536,1.1554,17395.0 +1699615860000,1.1554,1.158,1.1554,1.158,8483.0 +1699615920000,1.1587,1.1611,1.1578,1.1584,17677.0 +1699615980000,1.1584,1.1584,1.1555,1.1572,25705.0 +1699616040000,1.1574,1.1583,1.1548,1.1566,24905.0 +1699616100000,1.1567,1.1582,1.1532,1.1573,12870.0 +1699616160000,1.1577,1.1581,1.1558,1.1559,4063.0 +1699616220000,1.1557,1.1561,1.1546,1.1555,8544.0 +1699616280000,1.1555,1.1569,1.1543,1.1552,7872.0 +1699616340000,1.1554,1.1558,1.1541,1.1553,8677.0 +1699616400000,1.1551,1.1555,1.1528,1.1528,12402.0 +1699616460000,1.1534,1.1554,1.1527,1.1544,9296.0 +1699616520000,1.1551,1.1639,1.1544,1.1612,138081.0 +1699616580000,1.1612,1.1635,1.161,1.1623,38470.0 +1699616640000,1.1622,1.1637,1.16,1.1634,28752.0 +1699616700000,1.1634,1.1647,1.1601,1.1601,41363.0 +1699616760000,1.1601,1.1647,1.1601,1.1628,24202.0 +1699616820000,1.1629,1.1678,1.1629,1.1663,41665.0 +1699616880000,1.1661,1.1691,1.1628,1.1651,61524.0 +1699616940000,1.1648,1.1648,1.1632,1.1635,9879.0 +1699617000000,1.1634,1.1634,1.1588,1.1596,16497.0 +1699617060000,1.1597,1.1616,1.159,1.1601,24219.0 +1699617120000,1.16,1.1613,1.159,1.1613,8375.0 +1699617180000,1.1611,1.1611,1.1591,1.1591,11460.0 +1699617240000,1.1593,1.1595,1.1576,1.1584,10029.0 +1699617300000,1.1583,1.1588,1.1556,1.1557,44797.0 +1699617360000,1.1557,1.1569,1.1534,1.1552,14798.0 +1699617420000,1.1548,1.1566,1.1548,1.1559,5017.0 +1699617480000,1.1559,1.1571,1.1553,1.1554,3731.0 +1699617540000,1.1558,1.1573,1.1555,1.1571,6146.0 +1699617600000,1.1573,1.1592,1.1572,1.1577,8922.0 +1699617660000,1.1578,1.1583,1.1562,1.1578,9952.0 +1699617720000,1.158,1.1591,1.1565,1.1568,16005.0 +1699617780000,1.157,1.157,1.155,1.1557,9858.0 +1699617840000,1.1552,1.1565,1.1519,1.1521,49326.0 +1699617900000,1.1519,1.154,1.1503,1.1535,23957.0 +1699617960000,1.1537,1.1552,1.1536,1.154,7190.0 +1699618020000,1.1547,1.1551,1.1535,1.154,7366.0 +1699618080000,1.1537,1.1545,1.1526,1.1532,5695.0 +1699618140000,1.153,1.1539,1.1513,1.1521,3087.0 +1699618200000,1.1512,1.1512,1.1475,1.1482,34878.0 +1699618260000,1.1479,1.1482,1.1381,1.1432,142860.0 +1699618320000,1.1433,1.144,1.1391,1.1426,69913.0 +1699618380000,1.1416,1.1435,1.13,1.1352,173983.0 +1699618440000,1.1352,1.1398,1.1311,1.1393,52167.0 +1699618500000,1.1393,1.1445,1.1389,1.1434,36274.0 +1699618560000,1.1441,1.1458,1.143,1.1458,15000.0 +1699618620000,1.1455,1.1455,1.1427,1.1437,27226.0 +1699618680000,1.1432,1.1442,1.141,1.1442,28528.0 +1699618740000,1.1442,1.1462,1.1421,1.1421,19134.0 +1699618800000,1.142,1.1426,1.1331,1.1339,35958.0 +1699618860000,1.1345,1.1415,1.1344,1.1405,28939.0 +1699618920000,1.1403,1.1433,1.1399,1.1422,45040.0 +1699618980000,1.1421,1.1421,1.1408,1.141,8814.0 +1699619040000,1.1411,1.1418,1.14,1.1412,6278.0 +1699619100000,1.1415,1.1426,1.1387,1.1415,16415.0 +1699619160000,1.1419,1.1429,1.1415,1.1424,3234.0 +1699619220000,1.1425,1.1448,1.1424,1.1437,7990.0 +1699619280000,1.1439,1.1455,1.1423,1.145,12448.0 +1699619340000,1.1447,1.1466,1.1446,1.1463,28398.0 +1699619400000,1.1463,1.1513,1.1455,1.1488,75211.0 +1699619460000,1.1489,1.1495,1.1476,1.1485,6534.0 +1699619520000,1.1488,1.1543,1.1488,1.1521,90970.0 +1699619580000,1.1524,1.1532,1.1503,1.1503,22349.0 +1699619640000,1.1503,1.1524,1.1496,1.1503,30666.0 +1699619700000,1.1503,1.1517,1.1483,1.1515,9164.0 +1699619760000,1.1514,1.1527,1.1496,1.1509,39189.0 +1699619820000,1.1513,1.1529,1.1513,1.1524,9382.0 +1699619880000,1.1521,1.1537,1.1515,1.1527,13190.0 +1699619940000,1.1526,1.1533,1.1515,1.1529,15383.0 +1699620000000,1.1522,1.1551,1.1514,1.1541,26578.0 +1699620060000,1.154,1.1554,1.1522,1.1535,17392.0 +1699620120000,1.1535,1.1546,1.1527,1.1546,6498.0 +1699620180000,1.1548,1.1558,1.1539,1.154,9980.0 +1699620240000,1.1541,1.156,1.1541,1.1553,12274.0 +1699620300000,1.1552,1.1571,1.1545,1.1568,47617.0 +1699620360000,1.1561,1.1567,1.1553,1.1558,6678.0 +1699620420000,1.1558,1.157,1.1558,1.1566,2742.0 +1699620480000,1.1568,1.1569,1.1548,1.1551,2459.0 +1699620540000,1.1551,1.1573,1.1546,1.1572,5843.0 +1699620600000,1.1573,1.1587,1.1567,1.1572,17534.0 +1699620660000,1.1572,1.1572,1.1526,1.1529,37873.0 +1699620720000,1.153,1.1544,1.1518,1.1544,10880.0 +1699620780000,1.154,1.1558,1.1538,1.1558,8921.0 +1699620840000,1.1552,1.1567,1.1542,1.1544,15623.0 +1699620900000,1.1542,1.1578,1.1541,1.1576,49848.0 +1699620960000,1.157,1.157,1.1558,1.1565,8845.0 +1699621020000,1.1563,1.1567,1.1555,1.1557,2478.0 +1699621080000,1.1561,1.1577,1.1561,1.1575,4896.0 +1699621140000,1.1575,1.1579,1.1554,1.1554,13522.0 +1699621200000,1.1561,1.1572,1.1552,1.1565,18286.0 +1699621260000,1.1567,1.1573,1.1544,1.157,46141.0 +1699621320000,1.1573,1.1608,1.1571,1.1607,26575.0 +1699621380000,1.1604,1.1616,1.1595,1.1597,32749.0 +1699621440000,1.1602,1.1632,1.1589,1.1632,33841.0 +1699621500000,1.1632,1.1694,1.1613,1.1659,138862.0 +1699621560000,1.1658,1.1666,1.1627,1.1633,66594.0 +1699621620000,1.1634,1.1639,1.1618,1.1628,33361.0 +1699621680000,1.1628,1.1645,1.1616,1.164,14645.0 +1699621740000,1.1636,1.1638,1.1565,1.1586,36446.0 +1699621800000,1.1586,1.1618,1.1586,1.1609,10238.0 +1699621860000,1.1609,1.1636,1.1608,1.1636,22087.0 +1699621920000,1.1631,1.1645,1.1624,1.1626,20753.0 +1699621980000,1.1628,1.164,1.1605,1.1617,8305.0 +1699622040000,1.161,1.162,1.1599,1.1608,19239.0 +1699622100000,1.1607,1.1619,1.1601,1.1605,10980.0 +1699622160000,1.1603,1.1603,1.1572,1.1574,20973.0 +1699622220000,1.1577,1.1577,1.1545,1.1572,40016.0 +1699622280000,1.1568,1.158,1.1543,1.1545,16262.0 +1699622340000,1.1545,1.1557,1.1527,1.1555,12970.0 +1699622400000,1.1553,1.1561,1.1541,1.1541,7531.0 +1699622460000,1.1545,1.1546,1.1508,1.1546,22986.0 +1699622520000,1.1543,1.1545,1.1529,1.1543,11975.0 +1699622580000,1.1538,1.1547,1.1507,1.1542,27068.0 +1699622640000,1.1546,1.1553,1.1509,1.1522,20113.0 +1699622700000,1.1526,1.1541,1.1494,1.1494,23381.0 +1699622760000,1.1506,1.1539,1.1506,1.1533,40253.0 +1699622820000,1.1532,1.1555,1.1521,1.1554,11980.0 +1699622880000,1.1556,1.1589,1.155,1.1578,31777.0 +1699622940000,1.1583,1.1604,1.1576,1.1601,21143.0 +1699623000000,1.1599,1.1599,1.1531,1.1542,24910.0 +1699623060000,1.1542,1.1545,1.1512,1.1532,20800.0 +1699623120000,1.1541,1.1554,1.1527,1.1527,17383.0 +1699623180000,1.1527,1.1588,1.1522,1.1582,45583.0 +1699623240000,1.1582,1.1645,1.1582,1.1617,73978.0 +1699623300000,1.1614,1.1622,1.1589,1.1606,21515.0 +1699623360000,1.1601,1.1601,1.1546,1.1566,18841.0 +1699623420000,1.1567,1.1578,1.1539,1.1563,19274.0 +1699623480000,1.1562,1.1571,1.1551,1.1554,7190.0 +1699623540000,1.1558,1.1567,1.1524,1.1532,29903.0 +1699623600000,1.1532,1.1567,1.1519,1.1566,21226.0 +1699623660000,1.1564,1.1618,1.156,1.1615,32866.0 +1699623720000,1.1618,1.162,1.1587,1.1614,19927.0 +1699623780000,1.1611,1.1628,1.1587,1.1594,40096.0 +1699623840000,1.1592,1.1624,1.1501,1.1522,141589.0 +1699623900000,1.1521,1.1527,1.15,1.1513,66884.0 +1699623960000,1.1513,1.1519,1.1459,1.1509,57344.0 +1699624020000,1.151,1.1512,1.1487,1.1502,36911.0 +1699624080000,1.1506,1.1519,1.1495,1.1503,20767.0 +1699624140000,1.1504,1.156,1.1503,1.156,29142.0 +1699624200000,1.156,1.1583,1.1542,1.1573,37847.0 +1699624260000,1.1568,1.1576,1.1528,1.1528,23516.0 +1699624320000,1.1532,1.1553,1.1506,1.1507,36312.0 +1699624380000,1.1511,1.1514,1.1467,1.1468,21915.0 +1699624440000,1.1466,1.1496,1.1442,1.1468,56103.0 +1699624500000,1.1468,1.1471,1.1432,1.1439,51990.0 +1699624560000,1.1439,1.1466,1.1424,1.1424,32102.0 +1699624620000,1.1424,1.1443,1.1371,1.1397,72023.0 +1699624680000,1.1397,1.1399,1.1352,1.138,33568.0 +1699624740000,1.1378,1.1415,1.1366,1.1397,30273.0 +1699624800000,1.1397,1.1458,1.1397,1.1443,36054.0 +1699624860000,1.1446,1.1493,1.1444,1.1489,39834.0 +1699624920000,1.1489,1.1506,1.1457,1.1491,25663.0 +1699624980000,1.1493,1.1507,1.1463,1.1463,10010.0 +1699625040000,1.1467,1.1484,1.1456,1.1456,9782.0 +1699625100000,1.146,1.1477,1.142,1.1422,40110.0 +1699625160000,1.142,1.1422,1.1351,1.1352,53467.0 +1699625220000,1.1369,1.141,1.1348,1.1404,75569.0 +1699625280000,1.1407,1.1421,1.1375,1.1389,24186.0 +1699625340000,1.139,1.1399,1.1375,1.1398,16793.0 +1699625400000,1.1396,1.1396,1.1201,1.1272,199019.0 +1699625460000,1.1264,1.1334,1.1135,1.1317,167922.0 +1699625520000,1.1317,1.135,1.1305,1.1346,46133.0 +1699625580000,1.1344,1.1355,1.1323,1.1354,31089.0 +1699625640000,1.1355,1.1401,1.1339,1.1399,45041.0 +1699625700000,1.1398,1.1436,1.1336,1.1351,129821.0 +1699625760000,1.1341,1.1382,1.1305,1.1382,84035.0 +1699625820000,1.1383,1.1419,1.1382,1.1415,23563.0 +1699625880000,1.141,1.1487,1.141,1.1459,87201.0 +1699625940000,1.1468,1.1503,1.1463,1.1467,55900.0 +1699626000000,1.1467,1.147,1.1415,1.1423,33009.0 +1699626060000,1.1421,1.1442,1.1394,1.14,59682.0 +1699626120000,1.14,1.1422,1.1388,1.1404,22421.0 +1699626180000,1.1389,1.1419,1.137,1.1398,91959.0 +1699626240000,1.1393,1.14,1.1376,1.1395,7383.0 +1699626300000,1.1391,1.1422,1.1349,1.1377,19865.0 +1699626360000,1.1376,1.1401,1.1355,1.1391,21191.0 +1699626420000,1.1392,1.1392,1.1353,1.1361,19091.0 +1699626480000,1.1368,1.1378,1.134,1.1342,45715.0 +1699626540000,1.1343,1.1366,1.1342,1.1366,19941.0 +1699626600000,1.1365,1.1385,1.1339,1.1348,32066.0 +1699626660000,1.1347,1.1395,1.1332,1.1383,26853.0 +1699626720000,1.1377,1.141,1.1376,1.1399,19056.0 +1699626780000,1.1401,1.1455,1.1394,1.1431,58733.0 +1699626840000,1.1429,1.1446,1.1417,1.1445,26631.0 +1699626900000,1.1443,1.1464,1.1419,1.1448,78753.0 +1699626960000,1.1447,1.1468,1.1432,1.1459,19552.0 +1699627020000,1.1466,1.1548,1.1459,1.1497,99139.0 +1699627080000,1.1498,1.1512,1.1457,1.1498,137214.0 +1699627140000,1.1499,1.1517,1.1481,1.1501,52439.0 +1699627200000,1.1499,1.1539,1.144,1.148,167336.0 +1699627260000,1.1485,1.1494,1.1435,1.1452,38848.0 +1699627320000,1.1447,1.1455,1.1432,1.1436,35320.0 +1699627380000,1.1437,1.1456,1.1426,1.1448,21554.0 +1699627440000,1.145,1.1467,1.1434,1.1445,30099.0 +1699627500000,1.1452,1.1488,1.1442,1.1479,40771.0 +1699627560000,1.1483,1.1529,1.1467,1.152,175362.0 +1699627620000,1.1522,1.1524,1.1494,1.1503,27247.0 +1699627680000,1.15,1.1503,1.1415,1.1426,43515.0 +1699627740000,1.1426,1.1474,1.1376,1.1437,147374.0 +1699627800000,1.1442,1.1454,1.1417,1.1427,30785.0 +1699627860000,1.1429,1.1462,1.1424,1.1445,26948.0 +1699627920000,1.145,1.1494,1.1441,1.1493,23941.0 +1699627980000,1.1488,1.1534,1.1467,1.152,34611.0 +1699628040000,1.1522,1.1522,1.1464,1.1481,16787.0 +1699628100000,1.1474,1.1476,1.1447,1.1466,28629.0 +1699628160000,1.1457,1.1482,1.144,1.1441,20041.0 +1699628220000,1.1444,1.1446,1.1401,1.1408,45404.0 +1699628280000,1.1408,1.1451,1.1401,1.1439,34005.0 +1699628340000,1.1442,1.1457,1.1426,1.1449,10227.0 +1699628400000,1.1442,1.1485,1.1433,1.148,23450.0 +1699628460000,1.1473,1.1475,1.1429,1.1449,33430.0 +1699628520000,1.1449,1.1531,1.1438,1.1502,40933.0 +1699628580000,1.1502,1.1587,1.15,1.1545,91347.0 +1699628640000,1.1553,1.158,1.1536,1.1536,52765.0 +1699628700000,1.1533,1.1553,1.15,1.1516,97404.0 +1699628760000,1.1516,1.1551,1.1506,1.1551,10055.0 +1699628820000,1.1551,1.1551,1.1551,1.1551,0.0 +1699628880000,1.1551,1.1551,1.1551,1.1551,0.0 +1699628940000,1.1551,1.1551,1.1551,1.1551,0.0 +1699629000000,1.1551,1.1551,1.1551,1.1551,0.0 +1699629060000,1.1551,1.1551,1.1551,1.1551,0.0 +1699629120000,1.1551,1.1551,1.1551,1.1551,0.0 +1699629180000,1.1551,1.1551,1.1551,1.1551,0.0 +1699629240000,1.1551,1.1551,1.1551,1.1551,0.0 +1699629300000,1.1551,1.1551,1.1551,1.1551,0.0 +1699629360000,1.1551,1.1551,1.1551,1.1551,0.0 +1699629420000,1.1551,1.1551,1.1551,1.1551,0.0 +1699629480000,1.1551,1.1551,1.1551,1.1551,0.0 +1699629540000,1.1551,1.1551,1.1551,1.1551,0.0 +1699629600000,1.1551,1.1551,1.1551,1.1551,0.0 +1699629660000,1.1551,1.1551,1.1551,1.1551,0.0 +1699629720000,1.1551,1.1551,1.1551,1.1551,0.0 +1699629780000,1.1551,1.1551,1.1551,1.1551,0.0 +1699629840000,1.1551,1.1551,1.1551,1.1551,0.0 +1699629900000,1.1551,1.1551,1.1551,1.1551,0.0 +1699629960000,1.1551,1.1551,1.1551,1.1551,0.0 +1699630020000,1.1551,1.1551,1.1551,1.1551,0.0 +1699630080000,1.1551,1.1551,1.1551,1.1551,0.0 +1699630140000,1.1551,1.1551,1.1551,1.1551,0.0 +1699630200000,1.1551,1.1551,1.1551,1.1551,0.0 +1699630260000,1.1551,1.1551,1.1551,1.1551,0.0 +1699630320000,1.1551,1.1551,1.1551,1.1551,0.0 +1699630380000,1.1551,1.1551,1.1551,1.1551,0.0 +1699630440000,1.1551,1.1551,1.1551,1.1551,0.0 +1699630500000,1.1551,1.1551,1.1551,1.1551,0.0 +1699630560000,1.1551,1.1551,1.1551,1.1551,0.0 +1699630620000,1.1551,1.1551,1.1551,1.1551,0.0 +1699630680000,1.1551,1.1551,1.1551,1.1551,0.0 +1699630740000,1.1551,1.1551,1.1551,1.1551,0.0 +1699630800000,1.1551,1.1551,1.1551,1.1551,0.0 +1699630860000,1.1551,1.1551,1.1551,1.1551,0.0 +1699630920000,1.1551,1.1551,1.1551,1.1551,0.0 +1699630980000,1.1551,1.1551,1.1551,1.1551,0.0 +1699631040000,1.1551,1.1551,1.1551,1.1551,0.0 +1699631100000,1.1551,1.1551,1.1551,1.1551,0.0 +1699631160000,1.1551,1.1551,1.1551,1.1551,0.0 +1699631220000,1.1551,1.1551,1.1551,1.1551,0.0 +1699631280000,1.1551,1.1551,1.1551,1.1551,0.0 +1699631340000,1.1551,1.1551,1.1551,1.1551,0.0 +1699631400000,1.1551,1.1551,1.1551,1.1551,0.0 +1699631460000,1.1551,1.1551,1.1551,1.1551,0.0 +1699631520000,1.1551,1.1551,1.1551,1.1551,0.0 +1699631580000,1.1551,1.1551,1.1551,1.1551,0.0 +1699631640000,1.1551,1.1551,1.1551,1.1551,0.0 +1699631700000,1.1551,1.1551,1.1551,1.1551,0.0 +1699631760000,1.1551,1.1551,1.1551,1.1551,0.0 +1699631820000,1.1551,1.1551,1.1551,1.1551,0.0 +1699631880000,1.1551,1.1551,1.1551,1.1551,0.0 +1699631940000,1.1551,1.1551,1.1551,1.1551,0.0 +1699632000000,1.1551,1.1551,1.1551,1.1551,0.0 +1699632060000,1.1551,1.1551,1.1551,1.1551,0.0 +1699632120000,1.1551,1.1551,1.1551,1.1551,0.0 +1699632180000,1.1551,1.1551,1.1551,1.1551,0.0 +1699632240000,1.1551,1.1551,1.1551,1.1551,0.0 +1699632300000,1.1551,1.1551,1.1551,1.1551,0.0 +1699632360000,1.1551,1.1551,1.1551,1.1551,0.0 +1699632420000,1.1551,1.1551,1.1551,1.1551,0.0 +1699632480000,1.1551,1.1551,1.1551,1.1551,0.0 +1699632540000,1.1551,1.1551,1.1551,1.1551,0.0 +1699632600000,1.1551,1.1551,1.1551,1.1551,0.0 +1699632660000,1.1551,1.1551,1.1551,1.1551,0.0 +1699632720000,1.1551,1.1551,1.1551,1.1551,0.0 +1699632780000,1.1551,1.1551,1.1551,1.1551,0.0 +1699632840000,1.1551,1.1551,1.1551,1.1551,0.0 +1699632900000,1.1551,1.1551,1.1551,1.1551,0.0 +1699632960000,1.1551,1.1551,1.1551,1.1551,0.0 +1699633020000,1.1551,1.1551,1.1551,1.1551,0.0 +1699633080000,1.1551,1.1551,1.1551,1.1551,0.0 +1699633140000,1.1551,1.1551,1.1551,1.1551,0.0 +1699633200000,1.1551,1.1551,1.1551,1.1551,0.0 +1699633260000,1.1551,1.1551,1.1551,1.1551,0.0 +1699633320000,1.1551,1.1551,1.1551,1.1551,0.0 +1699633380000,1.1551,1.1551,1.1551,1.1551,0.0 +1699633440000,1.1551,1.1551,1.1551,1.1551,0.0 +1699633500000,1.1551,1.1551,1.1551,1.1551,0.0 +1699633560000,1.1551,1.1551,1.1551,1.1551,0.0 +1699633620000,1.1551,1.1551,1.1551,1.1551,0.0 +1699633680000,1.1551,1.1551,1.1551,1.1551,0.0 +1699633740000,1.1551,1.1551,1.1551,1.1551,0.0 +1699633800000,1.1551,1.1551,1.1551,1.1551,0.0 +1699633860000,1.1551,1.1551,1.1551,1.1551,0.0 +1699633920000,1.1551,1.1551,1.1551,1.1551,0.0 +1699633980000,1.1551,1.1551,1.1551,1.1551,0.0 +1699634040000,1.1551,1.1551,1.1551,1.1551,0.0 +1699634100000,1.1551,1.1551,1.1551,1.1551,0.0 +1699634160000,1.1551,1.1551,1.1551,1.1551,0.0 +1699634220000,1.1551,1.1551,1.1551,1.1551,0.0 +1699634280000,1.1551,1.1551,1.1551,1.1551,0.0 +1699634340000,1.1551,1.1551,1.1551,1.1551,0.0 +1699634400000,1.1551,1.1551,1.1551,1.1551,0.0 +1699634460000,1.1551,1.1551,1.1551,1.1551,0.0 +1699634520000,1.1551,1.1551,1.1551,1.1551,0.0 +1699634580000,1.1551,1.1551,1.1551,1.1551,0.0 +1699634640000,1.1551,1.1551,1.1551,1.1551,0.0 +1699634700000,1.1551,1.1551,1.1551,1.1551,0.0 +1699634760000,1.1762,1.1797,1.1762,1.1797,32594.0 +1699634820000,1.1789,1.1796,1.1744,1.1744,46461.0 +1699634880000,1.175,1.1771,1.1743,1.1755,35496.0 +1699634940000,1.1753,1.1775,1.1751,1.1775,13464.0 +1699635000000,1.1775,1.1781,1.1753,1.1763,28945.0 +1699635060000,1.1762,1.1773,1.1748,1.1768,48102.0 +1699635120000,1.1765,1.1775,1.1755,1.1775,23378.0 +1699635180000,1.1767,1.1776,1.176,1.1763,9251.0 +1699635240000,1.1766,1.1767,1.1747,1.1747,18099.0 +1699635300000,1.1749,1.1757,1.1741,1.1748,27616.0 +1699635360000,1.1746,1.1785,1.174,1.1783,47648.0 +1699635420000,1.1785,1.1813,1.177,1.1793,67521.0 +1699635480000,1.1793,1.1801,1.1792,1.1794,15490.0 +1699635540000,1.1791,1.1799,1.1777,1.1785,43179.0 +1699635600000,1.1783,1.1812,1.1755,1.1755,25389.0 +1699635660000,1.1767,1.1801,1.1767,1.1796,11003.0 +1699635720000,1.1797,1.1819,1.1734,1.1748,137391.0 +1699635780000,1.1748,1.1757,1.1708,1.1713,31716.0 +1699635840000,1.1715,1.1736,1.1708,1.1735,32792.0 +1699635900000,1.173,1.176,1.1726,1.1748,16998.0 +1699635960000,1.1748,1.1768,1.1741,1.1752,32542.0 +1699636020000,1.1752,1.1754,1.1735,1.1742,11194.0 +1699636080000,1.1737,1.1737,1.1721,1.1728,11280.0 +1699636140000,1.1728,1.173,1.1717,1.1724,10610.0 +1699636200000,1.1722,1.1746,1.172,1.1731,10860.0 +1699636260000,1.1728,1.1738,1.1715,1.1738,12597.0 +1699636320000,1.1739,1.1747,1.173,1.1734,7510.0 +1699636380000,1.1734,1.1744,1.1722,1.1737,15730.0 +1699636440000,1.1735,1.1745,1.1725,1.1745,6523.0 +1699636500000,1.1743,1.1766,1.1727,1.1732,22941.0 +1699636560000,1.1732,1.1767,1.1732,1.1767,7044.0 +1699636620000,1.1767,1.1794,1.1767,1.1777,11458.0 +1699636680000,1.1777,1.1777,1.1755,1.1758,12257.0 +1699636740000,1.1754,1.1758,1.1742,1.1742,2113.0 +1699636800000,1.1745,1.1746,1.1733,1.1733,7994.0 +1699636860000,1.1732,1.1738,1.171,1.1719,11499.0 +1699636920000,1.1718,1.173,1.1703,1.1703,12686.0 +1699636980000,1.1707,1.1723,1.1703,1.1711,16940.0 +1699637040000,1.1711,1.1718,1.1701,1.1703,12057.0 +1699637100000,1.1706,1.1725,1.1705,1.1715,20957.0 +1699637160000,1.1715,1.1715,1.17,1.1703,12493.0 +1699637220000,1.1703,1.1716,1.17,1.1709,7285.0 +1699637280000,1.1711,1.1718,1.17,1.171,20186.0 +1699637340000,1.1707,1.1728,1.1705,1.1728,14706.0 +1699637400000,1.1725,1.1734,1.1717,1.173,31037.0 +1699637460000,1.1731,1.1782,1.1731,1.1782,27360.0 +1699637520000,1.1782,1.1792,1.1774,1.1774,16126.0 +1699637580000,1.1776,1.1792,1.1775,1.1787,13248.0 +1699637640000,1.1784,1.1792,1.1778,1.1789,11101.0 +1699637700000,1.1789,1.1792,1.1762,1.178,19729.0 +1699637760000,1.1778,1.1778,1.1755,1.1755,5963.0 +1699637820000,1.1754,1.1758,1.1737,1.1744,5701.0 +1699637880000,1.174,1.174,1.1727,1.1734,9698.0 +1699637940000,1.1732,1.1732,1.1707,1.1713,9924.0 +1699638000000,1.1719,1.1731,1.1713,1.1731,6641.0 +1699638060000,1.1729,1.1729,1.1717,1.1723,11626.0 +1699638120000,1.1724,1.1739,1.1724,1.1739,13776.0 +1699638180000,1.1742,1.1743,1.1735,1.1738,3117.0 +1699638240000,1.174,1.174,1.1723,1.1723,15348.0 +1699638300000,1.1724,1.1726,1.1708,1.1723,6820.0 +1699638360000,1.1719,1.1721,1.1698,1.1698,9620.0 +1699638420000,1.1694,1.1711,1.169,1.1692,11040.0 +1699638480000,1.1692,1.1692,1.167,1.1683,13960.0 +1699638540000,1.1687,1.1697,1.1687,1.1687,3463.0 +1699638600000,1.1694,1.174,1.1694,1.1705,21018.0 +1699638660000,1.1708,1.1712,1.1702,1.1703,6603.0 +1699638720000,1.1707,1.1716,1.1692,1.1713,52447.0 +1699638780000,1.1712,1.1715,1.1702,1.1709,8606.0 +1699638840000,1.1706,1.1706,1.1685,1.1695,40149.0 +1699638900000,1.1696,1.1698,1.1677,1.1698,15342.0 +1699638960000,1.1698,1.1698,1.168,1.1684,8241.0 +1699639020000,1.169,1.171,1.169,1.171,11178.0 +1699639080000,1.1709,1.1719,1.1702,1.1714,3446.0 +1699639140000,1.1715,1.1721,1.1704,1.1711,9715.0 +1699639200000,1.1712,1.1725,1.1709,1.1724,9136.0 +1699639260000,1.1721,1.1745,1.172,1.1745,9302.0 +1699639320000,1.1748,1.1749,1.1736,1.1736,8714.0 +1699639380000,1.1741,1.1751,1.1741,1.1744,5502.0 +1699639440000,1.1742,1.1742,1.1731,1.1734,5126.0 +1699639500000,1.1731,1.1736,1.1713,1.1729,14046.0 +1699639560000,1.1724,1.1731,1.1712,1.1727,7568.0 +1699639620000,1.1728,1.1788,1.1727,1.1775,95695.0 +1699639680000,1.1774,1.1788,1.1768,1.1784,10781.0 +1699639740000,1.1782,1.1782,1.1755,1.1755,6967.0 +1699639800000,1.1755,1.1761,1.1745,1.1753,12043.0 +1699639860000,1.1753,1.176,1.1746,1.176,4093.0 +1699639920000,1.1753,1.1757,1.1746,1.1756,4527.0 +1699639980000,1.1755,1.1755,1.1728,1.173,15767.0 +1699640040000,1.1731,1.1733,1.1701,1.1715,31405.0 +1699640100000,1.1715,1.1726,1.1712,1.1717,14394.0 +1699640160000,1.1719,1.1732,1.1712,1.1726,10039.0 +1699640220000,1.1726,1.1726,1.1709,1.1714,23677.0 +1699640280000,1.1713,1.1713,1.1696,1.1701,8914.0 +1699640340000,1.17,1.17,1.1678,1.1682,12050.0 +1699640400000,1.1682,1.1691,1.1677,1.1689,10585.0 +1699640460000,1.1689,1.1705,1.1676,1.1682,14807.0 +1699640520000,1.1685,1.1693,1.1671,1.1673,5693.0 +1699640580000,1.1672,1.1682,1.1665,1.1681,11396.0 +1699640640000,1.1678,1.1686,1.1664,1.1681,15599.0 +1699640700000,1.1681,1.1708,1.1672,1.1688,18433.0 +1699640760000,1.1689,1.1702,1.1688,1.1699,3850.0 +1699640820000,1.17,1.17,1.169,1.1697,2933.0 +1699640880000,1.1698,1.1703,1.1694,1.1703,1300.0 +1699640940000,1.1699,1.1705,1.1692,1.1701,4106.0 +1699641000000,1.1701,1.1702,1.1682,1.1682,11195.0 +1699641060000,1.1681,1.1686,1.1672,1.1679,11718.0 +1699641120000,1.1684,1.1684,1.1662,1.1679,8267.0 +1699641180000,1.1678,1.1694,1.1676,1.1694,6402.0 +1699641240000,1.1693,1.1722,1.1693,1.1703,26117.0 +1699641300000,1.1704,1.1716,1.1704,1.1716,2047.0 +1699641360000,1.1712,1.1726,1.1712,1.1723,1943.0 +1699641420000,1.1724,1.1724,1.168,1.1687,24627.0 +1699641480000,1.1689,1.1698,1.1689,1.1691,2586.0 +1699641540000,1.1691,1.1702,1.1683,1.17,3502.0 +1699641600000,1.1699,1.1699,1.1686,1.1687,3903.0 +1699641660000,1.1685,1.1696,1.1683,1.1691,2406.0 +1699641720000,1.1691,1.1696,1.1672,1.1678,7680.0 +1699641780000,1.1677,1.1677,1.1641,1.1644,25568.0 +1699641840000,1.164,1.1654,1.163,1.1647,26319.0 +1699641900000,1.1647,1.1656,1.164,1.1648,6460.0 +1699641960000,1.1647,1.1648,1.1622,1.1629,9589.0 +1699642020000,1.1628,1.1652,1.1628,1.1644,4213.0 +1699642080000,1.1642,1.1651,1.1635,1.1635,5999.0 +1699642140000,1.1638,1.1644,1.1633,1.1642,8701.0 +1699642200000,1.1641,1.1643,1.1631,1.1641,5934.0 +1699642260000,1.1641,1.167,1.1641,1.1652,12250.0 +1699642320000,1.1651,1.1662,1.1636,1.1646,4524.0 +1699642380000,1.164,1.1652,1.1634,1.1636,9576.0 +1699642440000,1.1634,1.1656,1.1627,1.1656,2833.0 +1699642500000,1.1656,1.1661,1.1653,1.1661,3000.0 +1699642560000,1.1657,1.1661,1.1652,1.1655,3269.0 +1699642620000,1.1658,1.166,1.1655,1.1657,1581.0 +1699642680000,1.1659,1.1692,1.1658,1.1685,78930.0 +1699642740000,1.1683,1.1702,1.1683,1.1697,12044.0 +1699642800000,1.1698,1.1704,1.1687,1.1692,16502.0 +1699642860000,1.1691,1.1704,1.1672,1.17,49365.0 +1699642920000,1.17,1.17,1.167,1.1675,8810.0 +1699642980000,1.1676,1.1686,1.1675,1.1682,5797.0 +1699643040000,1.1681,1.1704,1.1672,1.1681,19711.0 +1699643100000,1.1684,1.1698,1.1676,1.1698,8356.0 +1699643160000,1.1697,1.1711,1.1691,1.1709,16178.0 +1699643220000,1.171,1.1724,1.171,1.1711,8163.0 +1699643280000,1.1711,1.1716,1.1706,1.1709,6126.0 +1699643340000,1.1709,1.1718,1.1706,1.1713,11340.0 +1699643400000,1.1714,1.172,1.171,1.1713,7909.0 +1699643460000,1.1712,1.1713,1.169,1.1703,16370.0 +1699643520000,1.1706,1.1709,1.1692,1.17,5221.0 +1699643580000,1.1699,1.1704,1.1692,1.1694,5637.0 +1699643640000,1.1694,1.1697,1.1689,1.169,7753.0 +1699643700000,1.1692,1.1709,1.1685,1.1709,11411.0 +1699643760000,1.171,1.171,1.1689,1.1695,46979.0 +1699643820000,1.1696,1.1705,1.1689,1.1691,9185.0 +1699643880000,1.1689,1.169,1.166,1.1661,6113.0 +1699643940000,1.1663,1.1681,1.1663,1.1675,11835.0 +1699644000000,1.1674,1.1685,1.1673,1.168,5800.0 +1699644060000,1.168,1.168,1.1666,1.1675,6974.0 +1699644120000,1.1675,1.1687,1.1664,1.1671,31024.0 +1699644180000,1.1668,1.1671,1.1665,1.1665,2324.0 +1699644240000,1.1667,1.1676,1.1663,1.1664,11061.0 +1699644300000,1.1671,1.1674,1.1668,1.1669,3373.0 +1699644360000,1.167,1.167,1.1652,1.1663,18529.0 +1699644420000,1.1663,1.1684,1.1663,1.1677,4478.0 +1699644480000,1.168,1.1689,1.1679,1.1687,2538.0 +1699644540000,1.1688,1.1694,1.1679,1.1694,3799.0 +1699644600000,1.1695,1.1701,1.1684,1.1686,16224.0 +1699644660000,1.1686,1.169,1.1674,1.1682,10083.0 +1699644720000,1.168,1.168,1.1668,1.1671,9434.0 +1699644780000,1.1671,1.1682,1.1671,1.1681,3430.0 +1699644840000,1.1683,1.1687,1.1674,1.1679,4909.0 +1699644900000,1.168,1.1687,1.1679,1.1685,4559.0 +1699644960000,1.1688,1.1688,1.168,1.1687,1186.0 +1699645020000,1.1688,1.1716,1.1688,1.1716,23438.0 +1699645080000,1.1716,1.1719,1.1702,1.1708,12020.0 +1699645140000,1.1709,1.1713,1.1704,1.1709,8548.0 +1699645200000,1.1709,1.171,1.1696,1.1696,10055.0 +1699645260000,1.1698,1.1709,1.1698,1.1704,5800.0 +1699645320000,1.17,1.1701,1.1682,1.1687,4362.0 +1699645380000,1.1685,1.169,1.1682,1.1686,1165.0 +1699645440000,1.1686,1.1739,1.1682,1.173,142334.0 +1699645500000,1.173,1.175,1.1729,1.1747,39524.0 +1699645560000,1.1745,1.1753,1.1744,1.175,14328.0 +1699645620000,1.175,1.1754,1.1724,1.1739,38429.0 +1699645680000,1.1737,1.1737,1.1727,1.1727,9140.0 +1699645740000,1.1725,1.1728,1.1717,1.1723,10361.0 +1699645800000,1.1723,1.1752,1.172,1.1752,18593.0 +1699645860000,1.175,1.1769,1.1745,1.1762,15923.0 +1699645920000,1.1759,1.1772,1.1744,1.1744,10065.0 +1699645980000,1.1745,1.1758,1.1738,1.1753,16586.0 +1699646040000,1.1753,1.1761,1.1742,1.1757,20019.0 +1699646100000,1.1753,1.176,1.1743,1.1749,9620.0 +1699646160000,1.1747,1.1753,1.1727,1.1731,14300.0 +1699646220000,1.1729,1.1738,1.1721,1.1731,7168.0 +1699646280000,1.1737,1.1738,1.1721,1.1727,13261.0 +1699646340000,1.1725,1.1734,1.172,1.173,4841.0 +1699646400000,1.173,1.1738,1.1718,1.1738,9601.0 +1699646460000,1.1738,1.1739,1.1718,1.1722,8141.0 +1699646520000,1.1718,1.1723,1.1714,1.1718,3136.0 +1699646580000,1.1718,1.1722,1.1696,1.1708,17971.0 +1699646640000,1.1708,1.1718,1.1702,1.1709,12858.0 +1699646700000,1.1709,1.1712,1.1705,1.1705,14755.0 +1699646760000,1.1706,1.171,1.1702,1.1706,4278.0 +1699646820000,1.1708,1.1708,1.1692,1.1695,14562.0 +1699646880000,1.1692,1.1693,1.166,1.1668,16725.0 +1699646940000,1.1668,1.1684,1.1661,1.1662,23302.0 +1699647000000,1.1663,1.1666,1.165,1.1651,13228.0 +1699647060000,1.1651,1.1657,1.165,1.1656,8243.0 +1699647120000,1.1656,1.1656,1.1643,1.1652,12851.0 +1699647180000,1.1649,1.1658,1.1647,1.1655,16183.0 +1699647240000,1.1654,1.166,1.1654,1.166,1891.0 +1699647300000,1.1661,1.1669,1.1652,1.1669,12217.0 +1699647360000,1.1667,1.1668,1.1625,1.1625,23439.0 +1699647420000,1.1631,1.1645,1.1628,1.1637,22417.0 +1699647480000,1.1636,1.1638,1.1614,1.1629,44231.0 +1699647540000,1.1629,1.1629,1.1612,1.1618,10168.0 +1699647600000,1.1617,1.1618,1.1558,1.1602,184664.0 +1699647660000,1.1604,1.1623,1.1594,1.1623,17760.0 +1699647720000,1.1623,1.1642,1.1622,1.1642,20313.0 +1699647780000,1.1642,1.1643,1.1632,1.1635,15289.0 +1699647840000,1.1634,1.1637,1.1622,1.1635,11445.0 +1699647900000,1.1635,1.1639,1.163,1.1635,7319.0 +1699647960000,1.1636,1.1638,1.1619,1.1638,7364.0 +1699648020000,1.1638,1.1649,1.1637,1.1646,5524.0 +1699648080000,1.1648,1.1666,1.1648,1.1666,6699.0 +1699648140000,1.1665,1.1675,1.1658,1.1672,21191.0 +1699648200000,1.1667,1.1691,1.1667,1.1681,4261.0 +1699648260000,1.1684,1.17,1.1677,1.1692,17065.0 +1699648320000,1.169,1.1701,1.169,1.1696,1609.0 +1699648380000,1.1697,1.1707,1.1697,1.1707,5255.0 +1699648440000,1.1707,1.1708,1.1698,1.1698,4360.0 +1699648500000,1.1698,1.17,1.1692,1.1697,3131.0 +1699648560000,1.1693,1.1693,1.1673,1.1689,11823.0 +1699648620000,1.1695,1.1698,1.1692,1.1693,983.0 +1699648680000,1.1692,1.1692,1.1673,1.1689,3471.0 +1699648740000,1.169,1.169,1.1672,1.1673,2949.0 +1699648800000,1.167,1.1674,1.1647,1.1653,11384.0 +1699648860000,1.1653,1.1672,1.1653,1.167,36753.0 +1699648920000,1.1666,1.1694,1.1665,1.1691,8621.0 +1699648980000,1.1691,1.1698,1.1687,1.1693,9382.0 +1699649040000,1.1696,1.1708,1.1694,1.1705,5762.0 +1699649100000,1.1708,1.1714,1.1703,1.1714,5093.0 +1699649160000,1.1709,1.1714,1.1702,1.1714,9496.0 +1699649220000,1.1706,1.1726,1.1702,1.1725,39483.0 +1699649280000,1.1723,1.1736,1.1723,1.1732,5557.0 +1699649340000,1.1732,1.1736,1.1723,1.1732,5377.0 +1699649400000,1.1732,1.1745,1.173,1.1736,3038.0 +1699649460000,1.1736,1.174,1.173,1.1738,3519.0 +1699649520000,1.174,1.1745,1.1728,1.1733,2913.0 +1699649580000,1.1728,1.1728,1.171,1.1711,5346.0 +1699649640000,1.1711,1.1716,1.1709,1.1713,1724.0 +1699649700000,1.1714,1.1725,1.1713,1.1725,4034.0 +1699649760000,1.1725,1.1728,1.1721,1.1728,4536.0 +1699649820000,1.1728,1.1735,1.1727,1.1734,3233.0 +1699649880000,1.1734,1.1741,1.1733,1.1737,4271.0 +1699649940000,1.1739,1.1747,1.1721,1.173,25164.0 +1699650000000,1.1732,1.1747,1.1728,1.1739,16738.0 +1699650060000,1.1738,1.174,1.1732,1.1733,7057.0 +1699650120000,1.1732,1.1733,1.1715,1.1718,4545.0 +1699650180000,1.1717,1.1728,1.1712,1.1713,5813.0 +1699650240000,1.1712,1.1712,1.1684,1.1695,11092.0 +1699650300000,1.1696,1.1697,1.1682,1.1687,10332.0 +1699650360000,1.1689,1.1707,1.1687,1.1707,5540.0 +1699650420000,1.1707,1.1719,1.1707,1.1717,13139.0 +1699650480000,1.1717,1.1722,1.171,1.172,7443.0 +1699650540000,1.1721,1.1722,1.1711,1.1711,2508.0 +1699650600000,1.1712,1.1723,1.1709,1.1722,9217.0 +1699650660000,1.1723,1.1736,1.1723,1.1735,4888.0 +1699650720000,1.1738,1.1745,1.1731,1.1731,14801.0 +1699650780000,1.1726,1.1733,1.1726,1.1733,1121.0 +1699650840000,1.1728,1.1728,1.172,1.1724,8412.0 +1699650900000,1.1725,1.1735,1.1725,1.173,1458.0 +1699650960000,1.1727,1.1727,1.1713,1.1715,4551.0 +1699651020000,1.1715,1.1726,1.1715,1.1723,4698.0 +1699651080000,1.1723,1.1724,1.1714,1.1714,3719.0 +1699651140000,1.1719,1.1724,1.1714,1.1718,3059.0 +1699651200000,1.172,1.1722,1.1712,1.1712,4803.0 +1699651260000,1.1712,1.172,1.1707,1.172,4508.0 +1699651320000,1.1719,1.1735,1.1712,1.1735,15551.0 +1699651380000,1.1734,1.1745,1.1734,1.174,5028.0 +1699651440000,1.1741,1.1742,1.172,1.1741,18050.0 +1699651500000,1.1741,1.1746,1.1738,1.1744,5112.0 +1699651560000,1.1744,1.1753,1.1743,1.1752,3322.0 +1699651620000,1.1753,1.1763,1.1751,1.1757,7189.0 +1699651680000,1.1761,1.1764,1.1758,1.1762,1032.0 +1699651740000,1.1763,1.1771,1.1752,1.1771,18389.0 +1699651800000,1.1767,1.178,1.1765,1.1765,8344.0 +1699651860000,1.1762,1.1771,1.1747,1.1766,16371.0 +1699651920000,1.1771,1.1783,1.1765,1.1776,10372.0 +1699651980000,1.1777,1.1788,1.1775,1.1785,3140.0 +1699652040000,1.1787,1.179,1.1784,1.1789,1583.0 +1699652100000,1.1791,1.1803,1.1787,1.1794,31235.0 +1699652160000,1.1793,1.1799,1.1783,1.1785,3164.0 +1699652220000,1.1783,1.1788,1.1772,1.1772,4716.0 +1699652280000,1.1768,1.1768,1.1748,1.1749,5125.0 +1699652340000,1.1748,1.1759,1.1746,1.1759,3395.0 +1699652400000,1.1758,1.1759,1.1738,1.1739,19314.0 +1699652460000,1.1742,1.175,1.1738,1.1749,7843.0 +1699652520000,1.1749,1.1763,1.1749,1.1762,2628.0 +1699652580000,1.1762,1.1773,1.1762,1.1768,3470.0 +1699652640000,1.1767,1.1792,1.1767,1.1792,9784.0 +1699652700000,1.1794,1.1798,1.1781,1.1788,25414.0 +1699652760000,1.1789,1.179,1.1767,1.1767,9941.0 +1699652820000,1.1766,1.1781,1.1766,1.1775,9442.0 +1699652880000,1.1776,1.1784,1.177,1.1782,4085.0 +1699652940000,1.1779,1.1809,1.1779,1.1792,28097.0 +1699653000000,1.1792,1.1804,1.1792,1.1804,2010.0 +1699653060000,1.1805,1.1809,1.1792,1.1792,11562.0 +1699653120000,1.1789,1.1792,1.1773,1.1792,8549.0 +1699653180000,1.1792,1.1806,1.1786,1.1806,9881.0 +1699653240000,1.1807,1.1818,1.1806,1.1818,7074.0 +1699653300000,1.1814,1.1814,1.1787,1.1787,10720.0 +1699653360000,1.1788,1.1796,1.1777,1.1777,8338.0 +1699653420000,1.1773,1.1811,1.1772,1.1809,16598.0 +1699653480000,1.1809,1.1818,1.1799,1.1804,25478.0 +1699653540000,1.1807,1.1809,1.1781,1.1784,4926.0 +1699653600000,1.1782,1.1802,1.1774,1.1776,33283.0 +1699653660000,1.1778,1.1786,1.1773,1.1779,6494.0 +1699653720000,1.1779,1.1789,1.1778,1.1789,4870.0 +1699653780000,1.1789,1.1804,1.1788,1.1804,1974.0 +1699653840000,1.1804,1.1817,1.1803,1.1814,5237.0 +1699653900000,1.1816,1.1816,1.1788,1.1801,16136.0 +1699653960000,1.1803,1.1822,1.1803,1.1817,8459.0 +1699654020000,1.1817,1.1838,1.1817,1.1819,17887.0 +1699654080000,1.1816,1.1821,1.1811,1.1813,11187.0 +1699654140000,1.1812,1.1817,1.1805,1.1805,6571.0 +1699654200000,1.1805,1.1806,1.1792,1.1804,3076.0 +1699654260000,1.1804,1.1817,1.1803,1.1809,6355.0 +1699654320000,1.1806,1.1817,1.1805,1.181,3186.0 +1699654380000,1.181,1.1814,1.1792,1.1799,12358.0 +1699654440000,1.1793,1.18,1.1752,1.1768,42923.0 +1699654500000,1.177,1.177,1.1755,1.1764,18945.0 +1699654560000,1.1763,1.1765,1.1754,1.1755,2832.0 +1699654620000,1.1753,1.1753,1.174,1.1748,4383.0 +1699654680000,1.1747,1.1755,1.1744,1.1755,4470.0 +1699654740000,1.1754,1.1763,1.1754,1.1763,4145.0 +1699654800000,1.1764,1.1767,1.1757,1.1767,5604.0 +1699654860000,1.177,1.1779,1.176,1.1773,30544.0 +1699654920000,1.1772,1.1778,1.1772,1.1774,858.0 +1699654980000,1.1774,1.1793,1.1774,1.1793,10142.0 +1699655040000,1.1795,1.1801,1.1783,1.1783,20244.0 +1699655100000,1.1783,1.1791,1.1779,1.1789,3199.0 +1699655160000,1.1787,1.1792,1.1784,1.1791,6317.0 +1699655220000,1.1785,1.1789,1.1777,1.1781,8026.0 +1699655280000,1.1783,1.1785,1.1781,1.1784,1098.0 +1699655340000,1.1788,1.1801,1.1779,1.1801,7423.0 +1699655400000,1.18,1.1821,1.1796,1.1821,23060.0 +1699655460000,1.182,1.1821,1.1808,1.1813,9577.0 +1699655520000,1.1808,1.181,1.1804,1.1804,4627.0 +1699655580000,1.1805,1.1805,1.1792,1.1792,4437.0 +1699655640000,1.179,1.179,1.1774,1.1774,10730.0 +1699655700000,1.1773,1.1774,1.1748,1.1749,5730.0 +1699655760000,1.1749,1.177,1.1749,1.1757,18927.0 +1699655820000,1.1756,1.1759,1.1744,1.175,7820.0 +1699655880000,1.1747,1.1747,1.1723,1.1723,21857.0 +1699655940000,1.172,1.172,1.1691,1.1717,45025.0 +1699656000000,1.1722,1.1725,1.1678,1.1688,22542.0 +1699656060000,1.169,1.1694,1.1679,1.1679,6040.0 +1699656120000,1.1682,1.1686,1.1667,1.1667,8903.0 +1699656180000,1.1668,1.1673,1.1634,1.1648,36598.0 +1699656240000,1.1648,1.165,1.1642,1.1647,8804.0 +1699656300000,1.1647,1.1674,1.1647,1.1674,12985.0 +1699656360000,1.1675,1.1685,1.1674,1.1684,3328.0 +1699656420000,1.1684,1.17,1.1682,1.17,8015.0 +1699656480000,1.1699,1.1735,1.1696,1.1735,20398.0 +1699656540000,1.1738,1.175,1.1715,1.1715,18994.0 +1699656600000,1.1715,1.1719,1.1705,1.1705,6252.0 +1699656660000,1.1712,1.1715,1.1705,1.1712,13097.0 +1699656720000,1.1714,1.1715,1.171,1.171,8933.0 +1699656780000,1.1711,1.1716,1.1696,1.1696,25993.0 +1699656840000,1.1698,1.1702,1.1691,1.1692,4592.0 +1699656900000,1.1693,1.17,1.1693,1.1694,3750.0 +1699656960000,1.1694,1.1707,1.1694,1.1707,2636.0 +1699657020000,1.1707,1.1708,1.1701,1.1705,2848.0 +1699657080000,1.1705,1.1708,1.1705,1.1708,485.0 +1699657140000,1.1708,1.1713,1.1708,1.1709,2514.0 +1699657200000,1.1709,1.1717,1.1709,1.1714,9416.0 +1699657260000,1.1712,1.1726,1.1709,1.1726,6345.0 +1699657320000,1.1726,1.1751,1.1726,1.1748,8182.0 +1699657380000,1.1746,1.1759,1.1745,1.1757,6001.0 +1699657440000,1.1754,1.1754,1.1731,1.1746,3590.0 +1699657500000,1.1745,1.177,1.1745,1.1767,6816.0 +1699657560000,1.177,1.1782,1.1769,1.1779,9907.0 +1699657620000,1.1779,1.1782,1.1775,1.178,6469.0 +1699657680000,1.1775,1.1775,1.1742,1.1746,6609.0 +1699657740000,1.1748,1.175,1.1743,1.1743,2763.0 +1699657800000,1.1745,1.175,1.1735,1.1743,13978.0 +1699657860000,1.1743,1.1743,1.1727,1.1729,9294.0 +1699657920000,1.173,1.1742,1.173,1.1742,1902.0 +1699657980000,1.174,1.174,1.1729,1.1732,3509.0 +1699658040000,1.1739,1.1741,1.173,1.1741,4795.0 +1699658100000,1.1739,1.1745,1.1731,1.1742,9618.0 +1699658160000,1.1738,1.1745,1.1736,1.1739,2049.0 +1699658220000,1.1738,1.1743,1.1736,1.1742,1000.0 +1699658280000,1.1742,1.1742,1.1733,1.1733,3668.0 +1699658340000,1.1732,1.1759,1.1725,1.1758,35016.0 +1699658400000,1.1758,1.178,1.1756,1.1777,17717.0 +1699658460000,1.1777,1.1777,1.1743,1.1743,14461.0 +1699658520000,1.1747,1.1753,1.1733,1.1734,8441.0 +1699658580000,1.1737,1.1743,1.173,1.173,9313.0 +1699658640000,1.1726,1.1726,1.172,1.172,728.0 +1699658700000,1.1721,1.1725,1.1719,1.1721,3162.0 +1699658760000,1.1721,1.1721,1.1703,1.1706,9011.0 +1699658820000,1.1705,1.1707,1.1701,1.1701,7054.0 +1699658880000,1.1702,1.1702,1.1691,1.1692,4075.0 +1699658940000,1.1691,1.1695,1.168,1.1695,16769.0 +1699659000000,1.1697,1.1721,1.1697,1.1708,16752.0 +1699659060000,1.1708,1.1712,1.1695,1.1703,20466.0 +1699659120000,1.1699,1.1699,1.1663,1.1663,11173.0 +1699659180000,1.1667,1.1707,1.1665,1.1707,6044.0 +1699659240000,1.1706,1.1711,1.1699,1.171,8163.0 +1699659300000,1.1711,1.1725,1.171,1.1716,8160.0 +1699659360000,1.1718,1.1734,1.1715,1.1728,7605.0 +1699659420000,1.1727,1.173,1.1706,1.1714,3050.0 +1699659480000,1.1707,1.1725,1.1707,1.172,515.0 +1699659540000,1.1723,1.1723,1.1716,1.1723,2083.0 +1699659600000,1.1722,1.1725,1.1711,1.1717,7841.0 +1699659660000,1.1724,1.1742,1.1724,1.1739,3534.0 +1699659720000,1.1736,1.1746,1.1731,1.1742,19097.0 +1699659780000,1.1742,1.1753,1.1742,1.1751,11322.0 +1699659840000,1.1751,1.1764,1.1751,1.176,9957.0 +1699659900000,1.1761,1.1762,1.1757,1.1758,5682.0 +1699659960000,1.1757,1.1769,1.1754,1.1769,7780.0 +1699660020000,1.1768,1.1783,1.1765,1.1774,14573.0 +1699660080000,1.1775,1.1776,1.1757,1.1758,17307.0 +1699660140000,1.1756,1.1756,1.174,1.174,4518.0 +1699660200000,1.1745,1.1749,1.171,1.171,7787.0 +1699660260000,1.1706,1.1718,1.169,1.1712,14899.0 +1699660320000,1.1711,1.1711,1.1683,1.1683,7094.0 +1699660380000,1.1683,1.17,1.1677,1.169,7296.0 +1699660440000,1.1688,1.169,1.168,1.1683,7054.0 +1699660500000,1.1684,1.1691,1.1682,1.1689,4561.0 +1699660560000,1.1691,1.1706,1.1691,1.1703,10067.0 +1699660620000,1.1702,1.1706,1.1689,1.1691,6034.0 +1699660680000,1.1688,1.1688,1.1675,1.1676,6943.0 +1699660740000,1.1677,1.1687,1.1677,1.1687,4016.0 +1699660800000,1.1689,1.1722,1.1683,1.1683,10917.0 +1699660860000,1.1683,1.172,1.1668,1.172,17524.0 +1699660920000,1.1708,1.1719,1.1652,1.1659,43789.0 +1699660980000,1.1659,1.1728,1.1658,1.1728,40328.0 +1699661040000,1.1727,1.1758,1.1722,1.1758,32012.0 +1699661100000,1.1756,1.1814,1.1752,1.1813,52601.0 +1699661160000,1.1812,1.1831,1.1771,1.1831,62841.0 +1699661220000,1.1827,1.1861,1.1798,1.1831,70229.0 +1699661280000,1.183,1.1831,1.1803,1.1805,56971.0 +1699661340000,1.1804,1.1833,1.1804,1.183,17636.0 +1699661400000,1.1833,1.1848,1.1811,1.1831,31434.0 +1699661460000,1.1831,1.186,1.181,1.1815,18107.0 +1699661520000,1.1816,1.1826,1.1806,1.1817,9005.0 +1699661580000,1.1822,1.1827,1.1808,1.1808,4662.0 +1699661640000,1.1805,1.1811,1.18,1.181,11754.0 +1699661700000,1.1812,1.1819,1.1755,1.1764,25424.0 +1699661760000,1.1766,1.1791,1.1743,1.1791,6645.0 +1699661820000,1.1793,1.1843,1.178,1.1834,19281.0 +1699661880000,1.1835,1.1847,1.1818,1.1847,7939.0 +1699661940000,1.1849,1.1854,1.1827,1.185,13953.0 +1699662000000,1.1848,1.1853,1.1831,1.1846,12372.0 +1699662060000,1.1844,1.1886,1.1844,1.1885,45732.0 +1699662120000,1.1886,1.189,1.187,1.1881,20786.0 +1699662180000,1.1881,1.1885,1.1867,1.1867,45644.0 +1699662240000,1.1864,1.1868,1.1845,1.1855,17204.0 +1699662300000,1.1855,1.1855,1.1826,1.183,9645.0 +1699662360000,1.1831,1.1839,1.182,1.1833,19148.0 +1699662420000,1.183,1.1866,1.1826,1.1866,11040.0 +1699662480000,1.1867,1.1875,1.1852,1.1856,7550.0 +1699662540000,1.1858,1.1865,1.1836,1.1857,4988.0 +1699662600000,1.1856,1.1859,1.1833,1.1836,8390.0 +1699662660000,1.184,1.185,1.1826,1.1831,6591.0 +1699662720000,1.1832,1.184,1.1813,1.184,11456.0 +1699662780000,1.1835,1.1841,1.1813,1.1829,4562.0 +1699662840000,1.1827,1.1828,1.1805,1.1816,8657.0 +1699662900000,1.1814,1.1814,1.1753,1.1758,93532.0 +1699662960000,1.1758,1.1817,1.1746,1.1817,21079.0 +1699663020000,1.1812,1.1815,1.1783,1.1795,11605.0 +1699663080000,1.1792,1.1798,1.1759,1.1789,12185.0 +1699663140000,1.1791,1.1791,1.1757,1.1767,20365.0 +1699663200000,1.1772,1.1797,1.1761,1.1795,12881.0 +1699663260000,1.1796,1.1807,1.1779,1.1782,18823.0 +1699663320000,1.1783,1.1797,1.177,1.1779,15220.0 +1699663380000,1.1773,1.1776,1.1744,1.1765,19641.0 +1699663440000,1.1762,1.1768,1.1747,1.1767,6889.0 +1699663500000,1.1769,1.1769,1.1751,1.1765,8239.0 +1699663560000,1.1764,1.177,1.1744,1.1755,11703.0 +1699663620000,1.1753,1.1753,1.1733,1.175,18881.0 +1699663680000,1.1752,1.1784,1.1752,1.1761,13222.0 +1699663740000,1.1761,1.1762,1.1751,1.1756,5455.0 +1699663800000,1.1756,1.1756,1.1732,1.1735,7789.0 +1699663860000,1.1735,1.1742,1.1713,1.1725,42153.0 +1699663920000,1.1725,1.1731,1.1689,1.1705,27549.0 +1699663980000,1.1707,1.1739,1.1678,1.1739,12659.0 +1699664040000,1.1739,1.1749,1.1735,1.1749,6773.0 +1699664100000,1.1748,1.1773,1.1743,1.1765,15358.0 +1699664160000,1.1763,1.1765,1.1737,1.1765,4731.0 +1699664220000,1.1764,1.1779,1.1764,1.1771,5503.0 +1699664280000,1.1766,1.1785,1.1766,1.1785,1701.0 +1699664340000,1.1785,1.1797,1.1773,1.1781,3761.0 +1699664400000,1.1787,1.1829,1.1787,1.1829,10008.0 +1699664460000,1.1829,1.1833,1.1821,1.1833,21688.0 +1699664520000,1.1828,1.1855,1.1827,1.1849,9097.0 +1699664580000,1.1853,1.1857,1.184,1.1856,16699.0 +1699664640000,1.1852,1.1856,1.183,1.185,17887.0 +1699664700000,1.1853,1.1868,1.1835,1.1835,9318.0 +1699664760000,1.1836,1.1845,1.1829,1.1841,9052.0 +1699664820000,1.1846,1.1866,1.1841,1.1857,19682.0 +1699664880000,1.1862,1.1864,1.1855,1.1856,7950.0 +1699664940000,1.1855,1.187,1.1854,1.1862,22236.0 +1699665000000,1.1857,1.1859,1.1802,1.1802,22903.0 +1699665060000,1.1807,1.1808,1.1781,1.18,18445.0 +1699665120000,1.1814,1.1841,1.1814,1.1822,6949.0 +1699665180000,1.183,1.1844,1.183,1.1843,2486.0 +1699665240000,1.1839,1.1852,1.1809,1.1812,28604.0 +1699665300000,1.1813,1.1818,1.179,1.1791,15490.0 +1699665360000,1.1791,1.1805,1.177,1.1805,11968.0 +1699665420000,1.1807,1.181,1.1775,1.1782,18703.0 +1699665480000,1.1782,1.1787,1.1759,1.1766,12720.0 +1699665540000,1.1773,1.1777,1.1744,1.176,9211.0 +1699665600000,1.1754,1.1779,1.1749,1.1778,10468.0 +1699665660000,1.1781,1.179,1.1772,1.1772,3444.0 +1699665720000,1.177,1.1772,1.1728,1.1738,15742.0 +1699665780000,1.1731,1.1731,1.1701,1.1709,31400.0 +1699665840000,1.1704,1.1707,1.1602,1.1638,101219.0 +1699665900000,1.1633,1.1639,1.161,1.1635,36823.0 +1699665960000,1.1632,1.1635,1.1609,1.1614,33305.0 +1699666020000,1.1613,1.1613,1.1492,1.1551,165060.0 +1699666080000,1.1554,1.1605,1.1551,1.1603,24342.0 +1699666140000,1.1601,1.1643,1.1597,1.1625,41970.0 +1699666200000,1.163,1.1683,1.1625,1.1681,31218.0 +1699666260000,1.1682,1.1683,1.1666,1.1678,28217.0 +1699666320000,1.1677,1.1687,1.1672,1.1683,23408.0 +1699666380000,1.1684,1.1684,1.1635,1.1643,13634.0 +1699666440000,1.1652,1.167,1.1639,1.1654,7068.0 +1699666500000,1.166,1.1665,1.1582,1.1582,30669.0 +1699666560000,1.1587,1.1629,1.1584,1.1626,12509.0 +1699666620000,1.1629,1.1634,1.1605,1.1628,11897.0 +1699666680000,1.1627,1.1631,1.1618,1.1624,5916.0 +1699666740000,1.1625,1.1631,1.1609,1.1618,21554.0 +1699666800000,1.1618,1.1632,1.1613,1.1627,8263.0 +1699666860000,1.1631,1.1647,1.1626,1.1627,8966.0 +1699666920000,1.1627,1.1643,1.1627,1.1638,6586.0 +1699666980000,1.1637,1.1638,1.1602,1.162,18561.0 +1699667040000,1.1619,1.1636,1.1619,1.1631,2495.0 +1699667100000,1.1632,1.1643,1.16,1.1611,9521.0 +1699667160000,1.1611,1.1626,1.1584,1.1587,14166.0 +1699667220000,1.1589,1.1589,1.1553,1.1556,14015.0 +1699667280000,1.1552,1.1554,1.1504,1.1552,65083.0 +1699667340000,1.1553,1.1564,1.1518,1.1533,16190.0 +1699667400000,1.1534,1.1539,1.1379,1.1479,139683.0 +1699667460000,1.1478,1.1527,1.1463,1.1504,30709.0 +1699667520000,1.1508,1.1525,1.1496,1.1507,18637.0 +1699667580000,1.1512,1.1547,1.1495,1.1547,21029.0 +1699667640000,1.1536,1.1539,1.1509,1.1512,25480.0 +1699667700000,1.1514,1.1555,1.1511,1.1512,19775.0 +1699667760000,1.1513,1.1545,1.149,1.1493,69543.0 +1699667820000,1.1503,1.1512,1.1475,1.1493,16176.0 +1699667880000,1.1494,1.1511,1.1465,1.1506,19633.0 +1699667940000,1.1507,1.1519,1.1507,1.151,7541.0 +1699668000000,1.1512,1.1552,1.1497,1.1546,71543.0 +1699668060000,1.1544,1.1554,1.1515,1.153,13801.0 +1699668120000,1.1531,1.1557,1.1531,1.1557,7974.0 +1699668180000,1.1556,1.1589,1.1555,1.1584,19483.0 +1699668240000,1.1586,1.1615,1.1586,1.1611,10066.0 +1699668300000,1.1616,1.1645,1.1616,1.1644,34087.0 +1699668360000,1.1646,1.1647,1.1611,1.1626,34297.0 +1699668420000,1.1631,1.1641,1.1631,1.164,6924.0 +1699668480000,1.164,1.165,1.1635,1.1645,15742.0 +1699668540000,1.1645,1.1645,1.163,1.163,13767.0 +1699668600000,1.1627,1.1627,1.1607,1.1607,11209.0 +1699668660000,1.1607,1.162,1.1571,1.1575,31648.0 +1699668720000,1.1586,1.1591,1.1563,1.1591,25832.0 +1699668780000,1.1588,1.1588,1.1546,1.155,18589.0 +1699668840000,1.1543,1.158,1.1522,1.1578,23013.0 +1699668900000,1.1576,1.1603,1.1574,1.1588,58555.0 +1699668960000,1.1587,1.1596,1.156,1.1588,18586.0 +1699669020000,1.1591,1.1596,1.1561,1.1569,17348.0 +1699669080000,1.1569,1.1576,1.1536,1.1558,17930.0 +1699669140000,1.1559,1.156,1.1528,1.1535,25029.0 +1699669200000,1.1539,1.1549,1.1462,1.1472,21824.0 +1699669260000,1.1464,1.1495,1.141,1.1495,45242.0 +1699669320000,1.1497,1.1544,1.1492,1.1544,8842.0 +1699669380000,1.1544,1.1579,1.1535,1.1577,17738.0 +1699669440000,1.1576,1.1588,1.1571,1.1588,9369.0 +1699669500000,1.1589,1.1621,1.1586,1.1609,13109.0 +1699669560000,1.1608,1.1615,1.1597,1.1607,12641.0 +1699669620000,1.1606,1.1606,1.1587,1.1596,10162.0 +1699669680000,1.159,1.159,1.1544,1.1544,23159.0 +1699669740000,1.1545,1.1561,1.1506,1.152,23004.0 +1699669800000,1.1526,1.1545,1.1518,1.1525,9402.0 +1699669860000,1.1524,1.1526,1.1487,1.1518,18599.0 +1699669920000,1.1515,1.1555,1.1514,1.1555,6347.0 +1699669980000,1.1552,1.1552,1.1497,1.1545,54403.0 +1699670040000,1.1545,1.1547,1.1525,1.1541,14584.0 +1699670100000,1.1543,1.1547,1.153,1.1535,13192.0 +1699670160000,1.154,1.1543,1.1512,1.1525,25439.0 +1699670220000,1.1524,1.1535,1.1524,1.153,4280.0 +1699670280000,1.1535,1.1536,1.1529,1.1533,3271.0 +1699670340000,1.1532,1.1533,1.1527,1.1528,2562.0 +1699670400000,1.1527,1.1533,1.1523,1.153,6298.0 +1699670460000,1.1525,1.1542,1.1525,1.1531,6868.0 +1699670520000,1.153,1.1534,1.1521,1.1529,10591.0 +1699670580000,1.1527,1.1544,1.1523,1.153,21240.0 +1699670640000,1.1531,1.1536,1.152,1.1529,3105.0 +1699670700000,1.1529,1.1536,1.1516,1.1533,7175.0 +1699670760000,1.1536,1.1556,1.1536,1.1555,3593.0 +1699670820000,1.1557,1.1564,1.1539,1.1562,4925.0 +1699670880000,1.1564,1.157,1.155,1.1562,4602.0 +1699670940000,1.1553,1.1568,1.1549,1.1568,7533.0 +1699671000000,1.157,1.1578,1.1563,1.1578,6200.0 +1699671060000,1.1577,1.1583,1.1575,1.1581,2413.0 +1699671120000,1.1581,1.1593,1.1581,1.1593,2033.0 +1699671180000,1.1595,1.1599,1.1592,1.1592,2960.0 +1699671240000,1.1594,1.1604,1.1594,1.1594,1622.0 +1699671300000,1.1597,1.1607,1.1597,1.1606,2792.0 +1699671360000,1.1604,1.1627,1.1603,1.1623,14588.0 +1699671420000,1.1623,1.1634,1.1614,1.1622,12444.0 +1699671480000,1.1623,1.1628,1.1623,1.1627,1542.0 +1699671540000,1.1627,1.1627,1.1617,1.1626,10357.0 +1699671600000,1.1621,1.1635,1.1619,1.1634,8136.0 +1699671660000,1.1633,1.1634,1.1616,1.1616,7939.0 +1699671720000,1.1617,1.1632,1.1617,1.1619,17460.0 +1699671780000,1.1617,1.1617,1.1598,1.1602,12103.0 +1699671840000,1.1601,1.1603,1.1584,1.1598,8653.0 +1699671900000,1.1597,1.1615,1.1597,1.1604,19642.0 +1699671960000,1.1599,1.1609,1.1589,1.1589,6504.0 +1699672020000,1.1587,1.1604,1.1585,1.1604,13155.0 +1699672080000,1.1604,1.1611,1.1593,1.161,11995.0 +1699672140000,1.1612,1.1629,1.161,1.1629,12175.0 +1699672200000,1.1628,1.1631,1.1595,1.1624,29061.0 +1699672260000,1.1622,1.1635,1.1602,1.1604,11009.0 +1699672320000,1.16,1.16,1.1585,1.1591,4937.0 +1699672380000,1.1592,1.1631,1.1592,1.1631,7423.0 +1699672440000,1.1632,1.1634,1.1618,1.1634,5454.0 +1699672500000,1.1632,1.1642,1.1598,1.1598,25615.0 +1699672560000,1.1596,1.1597,1.1569,1.1575,4795.0 +1699672620000,1.1574,1.1598,1.1562,1.158,18771.0 +1699672680000,1.158,1.1617,1.158,1.1617,11767.0 +1699672740000,1.1619,1.1619,1.1592,1.1593,4866.0 +1699672800000,1.1593,1.1606,1.1582,1.16,5791.0 +1699672860000,1.16,1.1606,1.1577,1.1603,4443.0 +1699672920000,1.1605,1.1614,1.1562,1.1566,43076.0 +1699672980000,1.1565,1.1591,1.1565,1.1589,6022.0 +1699673040000,1.1587,1.1587,1.1565,1.1567,9263.0 +1699673100000,1.1568,1.1581,1.1523,1.1543,27929.0 +1699673160000,1.1543,1.1556,1.1536,1.1539,15037.0 +1699673220000,1.1541,1.1551,1.1524,1.1546,4252.0 +1699673280000,1.1548,1.1548,1.1513,1.1521,3917.0 +1699673340000,1.1522,1.1525,1.1513,1.1518,5145.0 +1699673400000,1.152,1.1527,1.1497,1.1506,17382.0 +1699673460000,1.1508,1.1569,1.1508,1.1566,7372.0 +1699673520000,1.1569,1.1569,1.1517,1.1517,5802.0 +1699673580000,1.1524,1.1532,1.1509,1.1532,2743.0 +1699673640000,1.1524,1.1542,1.1514,1.1523,3934.0 +1699673700000,1.1517,1.1529,1.1502,1.1529,3104.0 +1699673760000,1.1527,1.1527,1.1478,1.1485,42676.0 +1699673820000,1.1483,1.1507,1.1482,1.1503,6054.0 +1699673880000,1.1503,1.1536,1.1503,1.1536,3038.0 +1699673940000,1.1533,1.1545,1.1527,1.1545,2967.0 +1699674000000,1.1545,1.1552,1.1533,1.1547,10943.0 +1699674060000,1.1542,1.1553,1.1523,1.1537,13132.0 +1699674120000,1.1537,1.1561,1.1537,1.1561,7285.0 +1699674180000,1.1551,1.1565,1.1542,1.1542,13563.0 +1699674240000,1.1544,1.1559,1.1539,1.1539,3715.0 +1699674300000,1.1542,1.1542,1.1498,1.1498,3160.0 +1699674360000,1.15,1.1511,1.1477,1.1502,7302.0 +1699674420000,1.1502,1.1536,1.1502,1.1509,10896.0 +1699674480000,1.1509,1.1529,1.1508,1.1528,2954.0 +1699674540000,1.1528,1.1531,1.1499,1.1499,3499.0 +1699674600000,1.1499,1.1517,1.1497,1.151,3753.0 +1699674660000,1.152,1.1542,1.1505,1.1505,4131.0 +1699674720000,1.1498,1.1532,1.1493,1.1532,4464.0 +1699674780000,1.1532,1.1532,1.1516,1.1516,1342.0 +1699674840000,1.1516,1.1519,1.1502,1.1502,2317.0 +1699674900000,1.1508,1.1515,1.1477,1.1477,1292.0 +1699674960000,1.1476,1.1492,1.1472,1.1474,7941.0 +1699675020000,1.1474,1.1491,1.1472,1.1491,5825.0 +1699675080000,1.1492,1.1495,1.1481,1.1485,10210.0 +1699675140000,1.1485,1.149,1.1478,1.1487,1222.0 +1699675200000,1.1487,1.1539,1.1484,1.1539,23845.0 +1699675260000,1.1538,1.1542,1.1524,1.1542,34696.0 +1699675320000,1.1541,1.1545,1.1506,1.1507,25760.0 +1699675380000,1.1506,1.1523,1.1478,1.1479,32345.0 +1699675440000,1.1481,1.1493,1.141,1.1489,63672.0 +1699675500000,1.1488,1.154,1.1476,1.1533,60273.0 +1699675560000,1.1533,1.1579,1.1533,1.1576,41482.0 +1699675620000,1.1572,1.1574,1.1555,1.1566,17624.0 +1699675680000,1.1567,1.1573,1.1564,1.157,18485.0 +1699675740000,1.1574,1.1588,1.1566,1.1586,8355.0 +1699675800000,1.1588,1.161,1.1576,1.1595,51105.0 +1699675860000,1.1589,1.1605,1.1589,1.1597,15442.0 +1699675920000,1.1596,1.1606,1.1546,1.1546,10241.0 +1699675980000,1.1545,1.1551,1.1498,1.1503,35973.0 +1699676040000,1.1511,1.1521,1.1491,1.1496,12572.0 +1699676100000,1.1496,1.15,1.14,1.145,160044.0 +1699676160000,1.1454,1.1461,1.1431,1.1437,20623.0 +1699676220000,1.1438,1.1462,1.14,1.1462,60202.0 +1699676280000,1.1463,1.1466,1.1442,1.1442,5927.0 +1699676340000,1.144,1.1449,1.1421,1.1443,9519.0 +1699676400000,1.1439,1.1444,1.143,1.1434,15894.0 +1699676460000,1.1435,1.1435,1.1398,1.1412,12386.0 +1699676520000,1.1404,1.1445,1.1392,1.1435,13221.0 +1699676580000,1.1445,1.1463,1.1419,1.1419,14798.0 +1699676640000,1.1419,1.143,1.1379,1.1383,19105.0 +1699676700000,1.1388,1.141,1.1355,1.1385,42519.0 +1699676760000,1.1381,1.141,1.1358,1.1369,19384.0 +1699676820000,1.1368,1.143,1.1324,1.1424,65291.0 +1699676880000,1.1424,1.145,1.1404,1.1449,46147.0 +1699676940000,1.1452,1.1457,1.1392,1.1409,28862.0 +1699677000000,1.1407,1.1441,1.1395,1.1437,23116.0 +1699677060000,1.1429,1.1429,1.1365,1.1379,20272.0 +1699677120000,1.1379,1.1456,1.1375,1.1452,10010.0 +1699677180000,1.1455,1.1463,1.1439,1.1457,10533.0 +1699677240000,1.1452,1.1492,1.1452,1.1486,35619.0 +1699677300000,1.1486,1.1504,1.1486,1.1499,8283.0 +1699677360000,1.1499,1.1529,1.148,1.1511,25134.0 +1699677420000,1.1521,1.1521,1.1502,1.1517,9607.0 +1699677480000,1.1517,1.152,1.1492,1.1515,15511.0 +1699677540000,1.1515,1.1521,1.1504,1.1513,7630.0 +1699677600000,1.1513,1.1518,1.1505,1.1509,6529.0 +1699677660000,1.1503,1.1521,1.149,1.1519,9083.0 +1699677720000,1.1519,1.1523,1.1514,1.152,3478.0 +1699677780000,1.1522,1.1528,1.1514,1.1519,4667.0 +1699677840000,1.1516,1.1535,1.151,1.1523,8022.0 +1699677900000,1.1523,1.1552,1.1517,1.1546,5840.0 +1699677960000,1.1546,1.155,1.1512,1.1512,14236.0 +1699678020000,1.151,1.1524,1.1488,1.1488,5768.0 +1699678080000,1.1494,1.1494,1.1482,1.1483,3281.0 +1699678140000,1.1484,1.1491,1.1477,1.1477,10072.0 +1699678200000,1.1474,1.1541,1.1468,1.1503,20185.0 +1699678260000,1.1499,1.1509,1.147,1.147,61620.0 +1699678320000,1.1471,1.1478,1.146,1.1465,11530.0 +1699678380000,1.146,1.1471,1.146,1.1466,10553.0 +1699678440000,1.1464,1.1464,1.1413,1.1436,72616.0 +1699678500000,1.1436,1.145,1.1421,1.1447,23823.0 +1699678560000,1.1447,1.1464,1.1437,1.1448,21903.0 +1699678620000,1.1447,1.1465,1.1447,1.1465,1151.0 +1699678680000,1.1464,1.1476,1.1448,1.1448,4007.0 +1699678740000,1.1453,1.1477,1.1453,1.1469,37455.0 +1699678800000,1.1469,1.1477,1.1428,1.1428,24908.0 +1699678860000,1.143,1.1473,1.143,1.1471,13578.0 +1699678920000,1.1471,1.1479,1.1463,1.1467,7648.0 +1699678980000,1.1462,1.1464,1.1453,1.1462,4860.0 +1699679040000,1.1454,1.1469,1.145,1.146,4441.0 +1699679100000,1.1459,1.1519,1.1459,1.1519,3940.0 +1699679160000,1.1519,1.1546,1.1484,1.1494,27889.0 +1699679220000,1.1486,1.1535,1.1483,1.1528,9765.0 +1699679280000,1.1529,1.1531,1.151,1.1531,9856.0 +1699679340000,1.1531,1.1549,1.1523,1.1527,10787.0 +1699679400000,1.1523,1.1551,1.1523,1.1542,4234.0 +1699679460000,1.1547,1.1555,1.154,1.1546,8536.0 +1699679520000,1.1545,1.1555,1.1541,1.1542,3573.0 +1699679580000,1.1549,1.1559,1.1541,1.1553,5576.0 +1699679640000,1.1553,1.1559,1.1553,1.1555,2902.0 +1699679700000,1.1556,1.1562,1.1551,1.1551,9438.0 +1699679760000,1.1551,1.1562,1.1551,1.1551,2160.0 +1699679820000,1.1551,1.1556,1.1543,1.1547,8491.0 +1699679880000,1.1545,1.1558,1.1544,1.1556,8316.0 +1699679940000,1.156,1.1573,1.1548,1.1548,10969.0 +1699680000000,1.1547,1.1554,1.1543,1.1551,6538.0 +1699680060000,1.1555,1.1555,1.1542,1.1542,2246.0 +1699680120000,1.1545,1.1547,1.1537,1.1543,8671.0 +1699680180000,1.1543,1.1549,1.154,1.1543,3113.0 +1699680240000,1.1542,1.1554,1.1537,1.1554,7585.0 +1699680300000,1.1551,1.1551,1.1523,1.1523,7502.0 +1699680360000,1.1525,1.1529,1.1523,1.1525,3826.0 +1699680420000,1.1524,1.1528,1.152,1.1525,2604.0 +1699680480000,1.1525,1.1528,1.1519,1.1519,2243.0 +1699680540000,1.1519,1.1519,1.1514,1.1517,2612.0 +1699680600000,1.1518,1.1523,1.1496,1.1498,6357.0 +1699680660000,1.1498,1.1518,1.1498,1.1513,2632.0 +1699680720000,1.1515,1.152,1.1511,1.152,4422.0 +1699680780000,1.152,1.1527,1.1513,1.1522,5369.0 +1699680840000,1.1525,1.1525,1.1516,1.1524,1381.0 +1699680900000,1.1519,1.1542,1.1519,1.1522,18098.0 +1699680960000,1.152,1.1528,1.1519,1.1522,4825.0 +1699681020000,1.1524,1.1524,1.1499,1.1501,4592.0 +1699681080000,1.1502,1.1502,1.1487,1.1487,5705.0 +1699681140000,1.1487,1.1494,1.1483,1.1494,5819.0 +1699681200000,1.1486,1.1499,1.1486,1.1494,3585.0 +1699681260000,1.1494,1.1496,1.1488,1.1492,1760.0 +1699681320000,1.1492,1.1493,1.1479,1.1479,4181.0 +1699681380000,1.1478,1.1481,1.1472,1.1475,1235.0 +1699681440000,1.1466,1.1479,1.1466,1.1469,1781.0 +1699681500000,1.1467,1.1475,1.1462,1.1466,7106.0 +1699681560000,1.1466,1.1493,1.1466,1.1486,19755.0 +1699681620000,1.1485,1.1506,1.1483,1.1506,4986.0 +1699681680000,1.1506,1.151,1.1502,1.1508,3904.0 +1699681740000,1.1503,1.1517,1.1503,1.1516,2000.0 +1699681800000,1.151,1.1535,1.1509,1.1522,26377.0 +1699681860000,1.1522,1.1533,1.1522,1.1533,1053.0 +1699681920000,1.1529,1.1533,1.1514,1.1515,9631.0 +1699681980000,1.1515,1.1527,1.1513,1.1525,2910.0 +1699682040000,1.1529,1.1541,1.1529,1.1531,3801.0 +1699682100000,1.1529,1.1538,1.1525,1.1526,4824.0 +1699682160000,1.1531,1.1532,1.1523,1.1531,2931.0 +1699682220000,1.1532,1.1533,1.1524,1.1531,4209.0 +1699682280000,1.1531,1.1538,1.1529,1.1531,5299.0 +1699682340000,1.1533,1.1545,1.1529,1.154,2045.0 +1699682400000,1.154,1.1541,1.1528,1.1535,8086.0 +1699682460000,1.1534,1.1547,1.1528,1.1532,28499.0 +1699682520000,1.1529,1.1529,1.1498,1.1505,4414.0 +1699682580000,1.1505,1.1507,1.1478,1.1484,2468.0 +1699682640000,1.1478,1.1478,1.1455,1.1471,11246.0 +1699682700000,1.147,1.15,1.1465,1.1498,19827.0 +1699682760000,1.1498,1.1499,1.1467,1.1479,15134.0 +1699682820000,1.148,1.1485,1.1474,1.1479,5944.0 +1699682880000,1.1474,1.1476,1.143,1.1445,33347.0 +1699682940000,1.1447,1.1453,1.1435,1.1438,5362.0 +1699683000000,1.1443,1.1445,1.1432,1.1436,2364.0 +1699683060000,1.1437,1.1462,1.1437,1.1449,7004.0 +1699683120000,1.1449,1.1471,1.1449,1.1452,7665.0 +1699683180000,1.1457,1.1464,1.1454,1.1454,10038.0 +1699683240000,1.1454,1.1455,1.1452,1.1453,2626.0 +1699683300000,1.1453,1.1487,1.1453,1.1487,4222.0 +1699683360000,1.1487,1.1487,1.1445,1.146,7615.0 +1699683420000,1.1463,1.1487,1.1463,1.1463,7431.0 +1699683480000,1.1466,1.1472,1.145,1.1466,6163.0 +1699683540000,1.1471,1.1474,1.1455,1.1455,8332.0 +1699683600000,1.1457,1.1463,1.1453,1.1453,1561.0 +1699683660000,1.1458,1.1465,1.1452,1.1465,2617.0 +1699683720000,1.1469,1.1486,1.1374,1.1428,140698.0 +1699683780000,1.1429,1.1435,1.1409,1.1435,22509.0 +1699683840000,1.1435,1.1441,1.1415,1.143,28531.0 +1699683900000,1.1425,1.1466,1.1425,1.1455,25865.0 +1699683960000,1.1458,1.1467,1.1452,1.1462,15696.0 +1699684020000,1.1467,1.1473,1.1459,1.1459,6573.0 +1699684080000,1.146,1.1481,1.146,1.148,565.0 +1699684140000,1.1477,1.1482,1.1473,1.1482,2223.0 +1699684200000,1.1478,1.1479,1.1462,1.1474,2651.0 +1699684260000,1.1478,1.1479,1.1475,1.1479,3205.0 +1699684320000,1.1483,1.15,1.1483,1.15,4020.0 +1699684380000,1.15,1.15,1.1489,1.1492,1069.0 +1699684440000,1.1492,1.1492,1.147,1.1471,3916.0 +1699684500000,1.1469,1.1473,1.1462,1.1473,1510.0 +1699684560000,1.1473,1.1494,1.1473,1.1489,3805.0 +1699684620000,1.1489,1.1496,1.1475,1.1475,2023.0 +1699684680000,1.1481,1.1486,1.148,1.1486,3021.0 +1699684740000,1.1485,1.149,1.1474,1.1477,3206.0 +1699684800000,1.1477,1.1483,1.1476,1.1476,1214.0 +1699684860000,1.1477,1.1496,1.1476,1.1491,1864.0 +1699684920000,1.1496,1.1512,1.1496,1.15,6577.0 +1699684980000,1.1503,1.1508,1.1503,1.1507,875.0 +1699685040000,1.1506,1.1527,1.1504,1.1519,4848.0 +1699685100000,1.1519,1.1539,1.1516,1.153,1755.0 +1699685160000,1.1535,1.1545,1.153,1.154,808.0 +1699685220000,1.1541,1.1548,1.1534,1.1545,7938.0 +1699685280000,1.154,1.1545,1.1533,1.1535,3360.0 +1699685340000,1.1535,1.1539,1.1521,1.1531,4365.0 +1699685400000,1.153,1.1533,1.1516,1.1516,12196.0 +1699685460000,1.151,1.1524,1.1508,1.1524,5628.0 +1699685520000,1.1521,1.1535,1.1517,1.1528,6146.0 +1699685580000,1.1531,1.1531,1.1519,1.1526,2181.0 +1699685640000,1.1522,1.1536,1.1521,1.1531,4263.0 +1699685700000,1.1533,1.1539,1.1529,1.1532,2871.0 +1699685760000,1.1532,1.1532,1.1514,1.1514,17652.0 +1699685820000,1.1514,1.153,1.1514,1.153,6161.0 +1699685880000,1.1532,1.1533,1.1504,1.1504,3578.0 +1699685940000,1.1498,1.1515,1.1485,1.1505,3043.0 +1699686000000,1.151,1.1519,1.1505,1.1514,2664.0 +1699686060000,1.1512,1.1517,1.1494,1.1499,2176.0 +1699686120000,1.1499,1.1515,1.1496,1.1514,4896.0 +1699686180000,1.151,1.151,1.1498,1.1506,1895.0 +1699686240000,1.15,1.1505,1.1488,1.1499,6498.0 +1699686300000,1.1499,1.1526,1.1499,1.152,10915.0 +1699686360000,1.1512,1.1512,1.15,1.1504,8666.0 +1699686420000,1.1505,1.151,1.1503,1.151,5233.0 +1699686480000,1.1508,1.1515,1.1507,1.1513,5957.0 +1699686540000,1.1515,1.1527,1.1515,1.1521,7164.0 +1699686600000,1.1519,1.1534,1.1519,1.1534,4840.0 +1699686660000,1.153,1.1542,1.153,1.1535,4750.0 +1699686720000,1.1536,1.1536,1.1525,1.1533,4728.0 +1699686780000,1.153,1.1543,1.153,1.1535,2321.0 +1699686840000,1.1531,1.154,1.1531,1.1532,4068.0 +1699686900000,1.1538,1.1544,1.1535,1.1544,9640.0 +1699686960000,1.1544,1.1557,1.1538,1.1539,9848.0 +1699687020000,1.1539,1.1558,1.153,1.1554,37354.0 +1699687080000,1.1557,1.1568,1.1557,1.1568,9941.0 +1699687140000,1.1569,1.1575,1.1558,1.1565,10014.0 +1699687200000,1.1566,1.1576,1.1565,1.1575,2046.0 +1699687260000,1.1573,1.1575,1.1567,1.1571,3938.0 +1699687320000,1.1571,1.1573,1.1567,1.1567,5221.0 +1699687380000,1.1572,1.1588,1.1572,1.1577,11827.0 +1699687440000,1.1573,1.1576,1.1564,1.1575,8300.0 +1699687500000,1.1575,1.1587,1.1566,1.1587,4891.0 +1699687560000,1.1587,1.1589,1.1572,1.1576,4856.0 +1699687620000,1.1576,1.1578,1.1557,1.1559,5217.0 +1699687680000,1.156,1.1567,1.1556,1.1556,2440.0 +1699687740000,1.1555,1.1576,1.1539,1.1571,11308.0 +1699687800000,1.157,1.1571,1.1561,1.1571,2260.0 +1699687860000,1.1571,1.1577,1.1558,1.1563,6432.0 +1699687920000,1.1563,1.1576,1.156,1.1574,4912.0 +1699687980000,1.1568,1.1572,1.1561,1.157,3238.0 +1699688040000,1.157,1.157,1.1567,1.1567,2957.0 +1699688100000,1.1567,1.1567,1.1535,1.154,12380.0 +1699688160000,1.154,1.155,1.1538,1.1538,10561.0 +1699688220000,1.1538,1.1549,1.1534,1.1549,4991.0 +1699688280000,1.155,1.1558,1.154,1.154,2195.0 +1699688340000,1.1539,1.1548,1.1525,1.1529,9819.0 +1699688400000,1.1529,1.1529,1.152,1.1528,2429.0 +1699688460000,1.1531,1.1532,1.1526,1.1532,733.0 +1699688520000,1.1532,1.1542,1.1505,1.1515,35596.0 +1699688580000,1.1522,1.1528,1.1521,1.1521,2911.0 +1699688640000,1.1517,1.1525,1.1513,1.1522,3652.0 +1699688700000,1.1523,1.1525,1.151,1.1521,3122.0 +1699688760000,1.152,1.1532,1.1502,1.1503,14432.0 +1699688820000,1.1504,1.1526,1.1504,1.1521,4953.0 +1699688880000,1.1517,1.1517,1.1482,1.1489,5923.0 +1699688940000,1.1489,1.1493,1.1455,1.1456,8115.0 +1699689000000,1.1456,1.1483,1.1446,1.1483,9103.0 +1699689060000,1.1481,1.1481,1.145,1.1463,19048.0 +1699689120000,1.1465,1.1481,1.1462,1.1481,11231.0 +1699689180000,1.1474,1.1488,1.147,1.1484,5424.0 +1699689240000,1.1483,1.1484,1.1459,1.1459,8423.0 +1699689300000,1.1458,1.1481,1.1446,1.1469,10582.0 +1699689360000,1.1476,1.1492,1.1473,1.1481,8304.0 +1699689420000,1.1485,1.1511,1.1485,1.1505,2180.0 +1699689480000,1.1505,1.1505,1.1491,1.1491,2501.0 +1699689540000,1.1491,1.1495,1.1467,1.1478,11820.0 +1699689600000,1.1479,1.1499,1.1477,1.1485,7656.0 +1699689660000,1.1487,1.1508,1.1475,1.1506,4453.0 +1699689720000,1.1506,1.1506,1.1472,1.1472,3434.0 +1699689780000,1.1473,1.148,1.1443,1.1453,20510.0 +1699689840000,1.1447,1.1447,1.1409,1.1409,40900.0 +1699689900000,1.1411,1.1436,1.1324,1.1384,162431.0 +1699689960000,1.1388,1.1397,1.1367,1.1379,63523.0 +1699690020000,1.1381,1.1393,1.1355,1.1364,41793.0 +1699690080000,1.1365,1.1408,1.1347,1.1408,35143.0 +1699690140000,1.1408,1.1435,1.1407,1.1433,34235.0 +1699690200000,1.1435,1.1457,1.1435,1.1436,16265.0 +1699690260000,1.1434,1.1458,1.1412,1.1458,6335.0 +1699690320000,1.1456,1.146,1.144,1.1444,7851.0 +1699690380000,1.1448,1.1458,1.1433,1.1433,10455.0 +1699690440000,1.1432,1.1432,1.1405,1.1423,3884.0 +1699690500000,1.1421,1.1456,1.1419,1.1449,6141.0 +1699690560000,1.1456,1.1475,1.1456,1.1464,9560.0 +1699690620000,1.1464,1.1479,1.1455,1.1479,9021.0 +1699690680000,1.1473,1.1479,1.1453,1.1467,24931.0 +1699690740000,1.1467,1.1495,1.1467,1.1476,22841.0 +1699690800000,1.1476,1.1496,1.1468,1.1492,7370.0 +1699690860000,1.1492,1.1497,1.1469,1.1491,16287.0 +1699690920000,1.1488,1.1488,1.1469,1.1475,7188.0 +1699690980000,1.1476,1.1503,1.1474,1.1503,14144.0 +1699691040000,1.1498,1.1505,1.1491,1.1501,3892.0 +1699691100000,1.1495,1.151,1.1481,1.151,7264.0 +1699691160000,1.1501,1.1505,1.1495,1.15,2475.0 +1699691220000,1.1499,1.1517,1.1495,1.1517,3339.0 +1699691280000,1.1511,1.1515,1.1506,1.1506,7987.0 +1699691340000,1.1501,1.1508,1.1497,1.1508,6353.0 +1699691400000,1.1508,1.1527,1.1508,1.1517,2130.0 +1699691460000,1.1517,1.1523,1.1517,1.1522,2870.0 +1699691520000,1.1523,1.1523,1.1517,1.1518,748.0 +1699691580000,1.1516,1.1516,1.1496,1.1496,6467.0 +1699691640000,1.1498,1.1509,1.1488,1.1488,4582.0 +1699691700000,1.1486,1.1492,1.1486,1.1489,1386.0 +1699691760000,1.1486,1.1486,1.1475,1.1478,1816.0 +1699691820000,1.1476,1.1481,1.1471,1.1471,1002.0 +1699691880000,1.1476,1.1478,1.1446,1.1457,29602.0 +1699691940000,1.1455,1.1463,1.1454,1.1463,3214.0 +1699692000000,1.1462,1.1463,1.1446,1.1452,4163.0 +1699692060000,1.145,1.1457,1.1448,1.1454,1709.0 +1699692120000,1.1457,1.1457,1.1443,1.1444,1325.0 +1699692180000,1.1444,1.1457,1.1444,1.1457,7284.0 +1699692240000,1.1458,1.1459,1.1451,1.1456,1857.0 +1699692300000,1.1451,1.1471,1.1451,1.1467,10142.0 +1699692360000,1.1469,1.1483,1.1469,1.1483,3397.0 +1699692420000,1.148,1.1484,1.1464,1.1464,2046.0 +1699692480000,1.1464,1.1474,1.1464,1.1474,786.0 +1699692540000,1.1473,1.1496,1.147,1.1496,2430.0 +1699692600000,1.1495,1.1518,1.1494,1.151,4132.0 +1699692660000,1.1509,1.1511,1.149,1.1511,5252.0 +1699692720000,1.1509,1.1519,1.1509,1.1512,7416.0 +1699692780000,1.1512,1.1512,1.1487,1.15,11197.0 +1699692840000,1.1496,1.1496,1.1482,1.1482,6249.0 +1699692900000,1.1481,1.1483,1.146,1.146,8120.0 +1699692960000,1.1464,1.1479,1.146,1.1477,3683.0 +1699693020000,1.1477,1.1491,1.1477,1.1489,2420.0 +1699693080000,1.1489,1.1502,1.1485,1.1502,4078.0 +1699693140000,1.1498,1.1498,1.1491,1.1498,3871.0 +1699693200000,1.1499,1.151,1.1499,1.1504,12136.0 +1699693260000,1.1508,1.1517,1.1506,1.1511,4164.0 +1699693320000,1.1511,1.1513,1.15,1.15,4694.0 +1699693380000,1.15,1.1509,1.1493,1.1503,2817.0 +1699693440000,1.1508,1.1511,1.1483,1.1497,3072.0 +1699693500000,1.1498,1.1506,1.1484,1.1484,9409.0 +1699693560000,1.1483,1.1513,1.1483,1.1497,6341.0 +1699693620000,1.1498,1.1504,1.1484,1.1489,7100.0 +1699693680000,1.1486,1.149,1.148,1.1483,7528.0 +1699693740000,1.1483,1.1491,1.148,1.1482,4515.0 +1699693800000,1.1484,1.1494,1.1464,1.1464,3862.0 +1699693860000,1.1467,1.1471,1.1463,1.1467,4879.0 +1699693920000,1.1466,1.1476,1.146,1.1476,1180.0 +1699693980000,1.1476,1.1483,1.1476,1.1479,505.0 +1699694040000,1.1477,1.1485,1.1476,1.1481,855.0 +1699694100000,1.148,1.148,1.1473,1.1476,1108.0 +1699694160000,1.1475,1.1494,1.1474,1.1494,7674.0 +1699694220000,1.1494,1.1513,1.1493,1.1502,8852.0 +1699694280000,1.1509,1.1522,1.1506,1.152,3917.0 +1699694340000,1.1519,1.1528,1.1501,1.1506,54380.0 +1699694400000,1.1505,1.1522,1.1505,1.1522,7273.0 +1699694460000,1.152,1.1538,1.1515,1.153,15569.0 +1699694520000,1.1538,1.155,1.1538,1.1543,2353.0 +1699694580000,1.1543,1.1549,1.1535,1.1543,14932.0 +1699694640000,1.1543,1.1558,1.1543,1.1558,12624.0 +1699694700000,1.1551,1.1565,1.1551,1.1556,5764.0 +1699694760000,1.1556,1.1559,1.1552,1.1559,6260.0 +1699694820000,1.1561,1.158,1.1561,1.158,6499.0 +1699694880000,1.1573,1.1591,1.1573,1.1591,10433.0 +1699694940000,1.1587,1.1614,1.1576,1.1577,45837.0 +1699695000000,1.1577,1.1584,1.1568,1.1581,17371.0 +1699695060000,1.1581,1.1598,1.1581,1.1596,6068.0 +1699695120000,1.1599,1.1605,1.1592,1.1592,6946.0 +1699695180000,1.1592,1.1612,1.1592,1.1606,3224.0 +1699695240000,1.1606,1.1622,1.1602,1.1613,14022.0 +1699695300000,1.1613,1.1617,1.1587,1.16,29596.0 +1699695360000,1.16,1.1601,1.1589,1.1589,3823.0 +1699695420000,1.1596,1.1613,1.1595,1.1607,8078.0 +1699695480000,1.1607,1.1607,1.1585,1.1588,2559.0 +1699695540000,1.1587,1.1591,1.1582,1.1586,2891.0 +1699695600000,1.1584,1.159,1.1569,1.1569,1912.0 +1699695660000,1.1568,1.1588,1.1565,1.158,49217.0 +1699695720000,1.1588,1.1593,1.1588,1.1593,1847.0 +1699695780000,1.1594,1.161,1.1594,1.1599,5204.0 +1699695840000,1.1602,1.1605,1.1589,1.1593,3420.0 +1699695900000,1.1594,1.1604,1.1591,1.1591,10206.0 +1699695960000,1.1589,1.1592,1.1568,1.1591,5694.0 +1699696020000,1.1588,1.1588,1.1581,1.1587,414.0 +1699696080000,1.1586,1.1598,1.1586,1.1588,2638.0 +1699696140000,1.1586,1.1586,1.1559,1.1577,2114.0 +1699696200000,1.1569,1.1577,1.1556,1.1556,5668.0 +1699696260000,1.1555,1.1571,1.1555,1.1569,3535.0 +1699696320000,1.1565,1.158,1.1563,1.1567,11867.0 +1699696380000,1.1568,1.1579,1.1567,1.1569,3282.0 +1699696440000,1.1572,1.1572,1.1558,1.1564,12432.0 +1699696500000,1.1564,1.1567,1.1561,1.1561,2012.0 +1699696560000,1.1563,1.1572,1.1563,1.1563,1817.0 +1699696620000,1.1562,1.157,1.156,1.1565,3240.0 +1699696680000,1.1564,1.1564,1.1561,1.1564,3731.0 +1699696740000,1.1567,1.1573,1.1563,1.157,2308.0 +1699696800000,1.1562,1.1564,1.155,1.1551,4836.0 +1699696860000,1.1555,1.1568,1.1555,1.1564,2822.0 +1699696920000,1.1564,1.1564,1.1549,1.1552,2147.0 +1699696980000,1.1552,1.1552,1.1546,1.155,1316.0 +1699697040000,1.1552,1.156,1.1551,1.1551,1518.0 +1699697100000,1.1551,1.1552,1.1541,1.1548,7452.0 +1699697160000,1.1551,1.1551,1.1532,1.1532,2450.0 +1699697220000,1.1531,1.1533,1.1524,1.1532,7881.0 +1699697280000,1.1535,1.1543,1.153,1.153,10736.0 +1699697340000,1.1539,1.1553,1.1538,1.1551,9338.0 +1699697400000,1.1554,1.1554,1.1542,1.1542,1123.0 +1699697460000,1.1546,1.1546,1.1541,1.1541,857.0 +1699697520000,1.1543,1.1554,1.1543,1.1553,546.0 +1699697580000,1.1554,1.1554,1.1544,1.1544,1125.0 +1699697640000,1.1547,1.1552,1.1544,1.1546,1673.0 +1699697700000,1.1545,1.1565,1.1543,1.1559,7340.0 +1699697760000,1.1559,1.1559,1.1554,1.1556,3334.0 +1699697820000,1.1556,1.1556,1.1532,1.1542,4722.0 +1699697880000,1.1545,1.1545,1.1537,1.1544,2301.0 +1699697940000,1.1547,1.1547,1.1533,1.1538,1497.0 +1699698000000,1.1538,1.1538,1.1533,1.1538,847.0 +1699698060000,1.1536,1.154,1.1535,1.154,590.0 +1699698120000,1.1542,1.1546,1.153,1.153,1885.0 +1699698180000,1.1535,1.1537,1.1534,1.1537,671.0 +1699698240000,1.1536,1.154,1.1529,1.154,2115.0 +1699698300000,1.1536,1.1545,1.1532,1.154,2814.0 +1699698360000,1.1536,1.1536,1.1511,1.1516,2742.0 +1699698420000,1.1515,1.1515,1.151,1.1512,624.0 +1699698480000,1.1512,1.1514,1.1509,1.1509,455.0 +1699698540000,1.1508,1.1508,1.1502,1.1508,4296.0 +1699698600000,1.1508,1.1509,1.1505,1.1505,636.0 +1699698660000,1.1505,1.1505,1.1489,1.1498,10195.0 +1699698720000,1.1498,1.1523,1.149,1.152,4161.0 +1699698780000,1.1522,1.1528,1.1516,1.1522,1848.0 +1699698840000,1.1522,1.1538,1.1516,1.1538,1480.0 +1699698900000,1.1536,1.1562,1.1536,1.1558,11396.0 +1699698960000,1.1557,1.1564,1.155,1.1561,5560.0 +1699699020000,1.156,1.1563,1.1555,1.156,1762.0 +1699699080000,1.1557,1.1563,1.1554,1.1554,2205.0 +1699699140000,1.1552,1.1552,1.1548,1.1552,428.0 +1699699200000,1.155,1.1558,1.1545,1.1555,4520.0 +1699699260000,1.1557,1.1558,1.1546,1.1553,5913.0 +1699699320000,1.155,1.155,1.1534,1.1542,1911.0 +1699699380000,1.1541,1.1562,1.1541,1.1558,14936.0 +1699699440000,1.1563,1.1566,1.1558,1.1561,2961.0 +1699699500000,1.156,1.156,1.1551,1.1554,6184.0 +1699699560000,1.1553,1.1555,1.1538,1.1555,19099.0 +1699699620000,1.1554,1.1562,1.1552,1.1559,1718.0 +1699699680000,1.1558,1.1561,1.1556,1.1561,1179.0 +1699699740000,1.1559,1.156,1.1557,1.156,1337.0 +1699699800000,1.1562,1.1563,1.1557,1.1558,875.0 +1699699860000,1.1558,1.1567,1.1558,1.1566,2445.0 +1699699920000,1.1563,1.1565,1.156,1.156,3404.0 +1699699980000,1.1561,1.1566,1.156,1.156,1633.0 +1699700040000,1.1562,1.1562,1.1559,1.1559,504.0 +1699700100000,1.1563,1.157,1.1561,1.157,1681.0 +1699700160000,1.1568,1.1569,1.1564,1.1565,1132.0 +1699700220000,1.1565,1.1567,1.1561,1.1561,2224.0 +1699700280000,1.1561,1.157,1.1556,1.157,4942.0 +1699700340000,1.157,1.1575,1.1564,1.1575,5298.0 +1699700400000,1.1568,1.1575,1.1561,1.1562,17041.0 +1699700460000,1.1565,1.1566,1.1552,1.1552,3833.0 +1699700520000,1.1553,1.1562,1.1551,1.156,3853.0 +1699700580000,1.1559,1.1559,1.1552,1.1557,650.0 +1699700640000,1.1557,1.1562,1.1555,1.1555,1987.0 +1699700700000,1.1554,1.1554,1.1533,1.1533,2440.0 +1699700760000,1.1532,1.154,1.1532,1.1537,4364.0 +1699700820000,1.1537,1.1538,1.1534,1.1534,1607.0 +1699700880000,1.1534,1.154,1.1531,1.1534,1775.0 +1699700940000,1.1533,1.1534,1.1526,1.1531,2459.0 +1699701000000,1.1525,1.1528,1.152,1.1523,1372.0 +1699701060000,1.1525,1.1525,1.1519,1.152,1033.0 +1699701120000,1.1525,1.1525,1.1508,1.1509,5761.0 +1699701180000,1.1509,1.1513,1.15,1.1513,509.0 +1699701240000,1.1511,1.1511,1.1488,1.1488,5021.0 +1699701300000,1.1494,1.1513,1.1494,1.1501,17696.0 +1699701360000,1.1506,1.1512,1.1505,1.1512,2203.0 +1699701420000,1.1507,1.1507,1.1484,1.1494,4702.0 +1699701480000,1.1491,1.1504,1.1484,1.1504,6531.0 +1699701540000,1.1503,1.1503,1.1482,1.1495,63685.0 +1699701600000,1.1498,1.1538,1.1498,1.1537,34483.0 +1699701660000,1.154,1.157,1.154,1.157,25242.0 +1699701720000,1.1567,1.161,1.1563,1.1593,125850.0 +1699701780000,1.1593,1.1613,1.1593,1.1611,16409.0 +1699701840000,1.1611,1.1621,1.1604,1.161,22459.0 +1699701900000,1.161,1.1629,1.161,1.1625,25572.0 +1699701960000,1.1626,1.1633,1.1624,1.1633,5637.0 +1699702020000,1.1627,1.1629,1.1606,1.162,15891.0 +1699702080000,1.1611,1.1612,1.1584,1.1593,4051.0 +1699702140000,1.1589,1.1599,1.1569,1.1583,11183.0 +1699702200000,1.1582,1.1593,1.1579,1.1579,3913.0 +1699702260000,1.1575,1.1587,1.1558,1.1579,11672.0 +1699702320000,1.158,1.1623,1.158,1.1617,5800.0 +1699702380000,1.1615,1.1624,1.1588,1.1588,5953.0 +1699702440000,1.1583,1.1606,1.1572,1.1596,7507.0 +1699702500000,1.1599,1.1605,1.1588,1.1602,2353.0 +1699702560000,1.16,1.161,1.1586,1.1607,4530.0 +1699702620000,1.161,1.1613,1.1601,1.1605,2096.0 +1699702680000,1.1605,1.1609,1.1593,1.1604,7008.0 +1699702740000,1.1609,1.1622,1.1601,1.1622,36985.0 +1699702800000,1.1618,1.1631,1.1618,1.163,7262.0 +1699702860000,1.1631,1.1647,1.1628,1.1645,17197.0 +1699702920000,1.1643,1.1655,1.164,1.1648,11416.0 +1699702980000,1.1651,1.1676,1.1651,1.1676,18797.0 +1699703040000,1.1672,1.1672,1.1659,1.1667,13548.0 +1699703100000,1.1667,1.1667,1.1658,1.1658,14073.0 +1699703160000,1.1658,1.1658,1.1629,1.1649,23604.0 +1699703220000,1.1645,1.1663,1.1645,1.1645,15278.0 +1699703280000,1.1645,1.1659,1.1645,1.1651,8592.0 +1699703340000,1.1652,1.1659,1.1646,1.1655,15984.0 +1699703400000,1.1656,1.1656,1.1642,1.1645,7585.0 +1699703460000,1.1645,1.1649,1.1639,1.1647,6934.0 +1699703520000,1.1642,1.1644,1.1637,1.1641,2330.0 +1699703580000,1.1641,1.1659,1.1641,1.1659,3615.0 +1699703640000,1.166,1.168,1.1659,1.168,26786.0 +1699703700000,1.168,1.1683,1.1673,1.1678,6468.0 +1699703760000,1.1679,1.1682,1.1677,1.1682,5859.0 +1699703820000,1.1682,1.1695,1.168,1.1691,10987.0 +1699703880000,1.1691,1.1703,1.1688,1.1702,11366.0 +1699703940000,1.1702,1.1703,1.1692,1.1692,12336.0 +1699704000000,1.1692,1.1695,1.1667,1.1695,23833.0 +1699704060000,1.1689,1.1689,1.1662,1.1665,22244.0 +1699704120000,1.1665,1.1666,1.1643,1.1643,4603.0 +1699704180000,1.1642,1.165,1.1596,1.164,37883.0 +1699704240000,1.1632,1.1633,1.1617,1.1625,10122.0 +1699704300000,1.1625,1.1643,1.1616,1.1622,12864.0 +1699704360000,1.1628,1.1656,1.1625,1.1648,5014.0 +1699704420000,1.1653,1.1656,1.1627,1.1627,2610.0 +1699704480000,1.1626,1.1652,1.162,1.1635,10634.0 +1699704540000,1.1634,1.1634,1.1619,1.1623,5352.0 +1699704600000,1.1623,1.1643,1.1623,1.1638,4803.0 +1699704660000,1.1648,1.1648,1.1632,1.1632,2452.0 +1699704720000,1.1635,1.1635,1.1614,1.162,7766.0 +1699704780000,1.1622,1.1656,1.1621,1.1647,3931.0 +1699704840000,1.1647,1.1655,1.1646,1.1655,6190.0 +1699704900000,1.1652,1.1688,1.1652,1.1673,11988.0 +1699704960000,1.1668,1.1702,1.1666,1.1702,6230.0 +1699705020000,1.1697,1.1738,1.1683,1.1692,69280.0 +1699705080000,1.1691,1.1705,1.1682,1.1692,31161.0 +1699705140000,1.1682,1.1696,1.1681,1.1686,9730.0 +1699705200000,1.1692,1.1707,1.1684,1.1698,7435.0 +1699705260000,1.1701,1.1714,1.1696,1.1705,19079.0 +1699705320000,1.171,1.1735,1.1701,1.1734,7792.0 +1699705380000,1.1726,1.1726,1.1704,1.1712,8882.0 +1699705440000,1.1712,1.1735,1.1712,1.1727,8349.0 +1699705500000,1.1726,1.1753,1.1725,1.1751,9068.0 +1699705560000,1.175,1.1758,1.1722,1.1742,53950.0 +1699705620000,1.1737,1.1742,1.173,1.1742,9726.0 +1699705680000,1.1744,1.1745,1.1722,1.1744,9314.0 +1699705740000,1.1738,1.1743,1.1719,1.1723,4693.0 +1699705800000,1.172,1.172,1.17,1.17,6393.0 +1699705860000,1.1701,1.1711,1.1692,1.1702,8563.0 +1699705920000,1.1704,1.1717,1.168,1.1717,12266.0 +1699705980000,1.1717,1.1726,1.1699,1.1704,7289.0 +1699706040000,1.1707,1.172,1.1703,1.1712,7397.0 +1699706100000,1.1711,1.1725,1.1711,1.172,3634.0 +1699706160000,1.1719,1.1726,1.1707,1.1724,5001.0 +1699706220000,1.1721,1.1732,1.1717,1.172,8101.0 +1699706280000,1.172,1.1725,1.1717,1.1725,3343.0 +1699706340000,1.1726,1.1726,1.1697,1.1707,6698.0 +1699706400000,1.1702,1.1711,1.1699,1.1702,2926.0 +1699706460000,1.1705,1.1713,1.1705,1.1713,2994.0 +1699706520000,1.171,1.171,1.169,1.1696,2744.0 +1699706580000,1.1698,1.1706,1.1697,1.1706,825.0 +1699706640000,1.17,1.1713,1.1687,1.169,6395.0 +1699706700000,1.1692,1.1713,1.1692,1.1713,11028.0 +1699706760000,1.1708,1.1716,1.1668,1.1677,41819.0 +1699706820000,1.1671,1.1672,1.1651,1.1651,16089.0 +1699706880000,1.1652,1.1656,1.1646,1.1648,3068.0 +1699706940000,1.1647,1.1662,1.1647,1.1662,7884.0 +1699707000000,1.1661,1.1663,1.165,1.1653,4851.0 +1699707060000,1.1655,1.1664,1.1652,1.1664,3267.0 +1699707120000,1.1665,1.1667,1.1656,1.1667,7696.0 +1699707180000,1.1664,1.1664,1.1661,1.1661,538.0 +1699707240000,1.1666,1.1672,1.166,1.1668,5285.0 +1699707300000,1.1669,1.168,1.1669,1.167,2617.0 +1699707360000,1.1674,1.1679,1.1667,1.1667,3007.0 +1699707420000,1.1668,1.1692,1.1654,1.1682,9028.0 +1699707480000,1.1683,1.1692,1.1683,1.1692,1769.0 +1699707540000,1.1691,1.1697,1.168,1.1687,5764.0 +1699707600000,1.1687,1.1687,1.1663,1.1672,3457.0 +1699707660000,1.1676,1.1681,1.1666,1.1669,3040.0 +1699707720000,1.1669,1.1686,1.1668,1.1668,5356.0 +1699707780000,1.1665,1.1678,1.1646,1.1673,31414.0 +1699707840000,1.1676,1.1702,1.1675,1.1677,18062.0 +1699707900000,1.1676,1.1676,1.1664,1.1666,15343.0 +1699707960000,1.1668,1.1669,1.1647,1.165,19848.0 +1699708020000,1.1661,1.1677,1.1655,1.1672,33208.0 +1699708080000,1.1675,1.1675,1.1651,1.1664,14730.0 +1699708140000,1.1662,1.1664,1.1645,1.1645,6080.0 +1699708200000,1.1647,1.1652,1.1642,1.1652,5483.0 +1699708260000,1.1652,1.1673,1.1652,1.166,5516.0 +1699708320000,1.1662,1.1683,1.166,1.1683,4041.0 +1699708380000,1.1681,1.17,1.1681,1.1698,7628.0 +1699708440000,1.1699,1.1721,1.1699,1.1721,5073.0 +1699708500000,1.1715,1.1729,1.1711,1.1721,3313.0 +1699708560000,1.1723,1.1733,1.1714,1.1724,4968.0 +1699708620000,1.1724,1.1739,1.1721,1.1731,4685.0 +1699708680000,1.1732,1.1739,1.1732,1.1738,1687.0 +1699708740000,1.173,1.1767,1.1726,1.1751,76839.0 +1699708800000,1.1751,1.1758,1.1749,1.1754,20366.0 +1699708860000,1.1754,1.1754,1.1733,1.1737,14839.0 +1699708920000,1.1738,1.1749,1.1737,1.1748,3660.0 +1699708980000,1.1744,1.1744,1.1721,1.1724,10963.0 +1699709040000,1.1728,1.1738,1.1722,1.1726,13567.0 +1699709100000,1.1723,1.1735,1.1712,1.1716,14616.0 +1699709160000,1.1722,1.1726,1.1713,1.1721,8497.0 +1699709220000,1.1724,1.1724,1.1716,1.1717,2430.0 +1699709280000,1.1717,1.1726,1.1701,1.1701,10349.0 +1699709340000,1.1703,1.1708,1.1693,1.1708,6580.0 +1699709400000,1.1714,1.1726,1.1713,1.1723,2343.0 +1699709460000,1.1726,1.1729,1.1721,1.1729,2808.0 +1699709520000,1.1729,1.1752,1.1729,1.1748,14713.0 +1699709580000,1.175,1.1772,1.175,1.176,12481.0 +1699709640000,1.1759,1.1774,1.1754,1.1772,8962.0 +1699709700000,1.1772,1.1794,1.1771,1.1789,17947.0 +1699709760000,1.1789,1.1795,1.1789,1.1794,5572.0 +1699709820000,1.1793,1.18,1.179,1.1791,2986.0 +1699709880000,1.179,1.18,1.179,1.1798,734.0 +1699709940000,1.1797,1.1805,1.1791,1.1799,11157.0 +1699710000000,1.1802,1.1806,1.1794,1.1801,3836.0 +1699710060000,1.1798,1.1798,1.1787,1.1796,7230.0 +1699710120000,1.1797,1.1802,1.179,1.1792,1870.0 +1699710180000,1.1793,1.1796,1.1783,1.1783,2977.0 +1699710240000,1.1785,1.1789,1.1775,1.1785,3169.0 +1699710300000,1.1786,1.1815,1.1783,1.1814,9177.0 +1699710360000,1.1809,1.1809,1.1782,1.1782,14475.0 +1699710420000,1.1786,1.1793,1.1759,1.1761,3478.0 +1699710480000,1.1762,1.1771,1.175,1.1771,6405.0 +1699710540000,1.178,1.1792,1.1778,1.1788,8266.0 +1699710600000,1.1785,1.1785,1.1738,1.1762,59019.0 +1699710660000,1.1769,1.1783,1.1766,1.1766,5163.0 +1699710720000,1.177,1.1784,1.1767,1.1784,3290.0 +1699710780000,1.1778,1.1789,1.1778,1.1789,1807.0 +1699710840000,1.1786,1.1807,1.1784,1.1807,7234.0 +1699710900000,1.1808,1.1814,1.1797,1.1814,19728.0 +1699710960000,1.1814,1.1833,1.1811,1.183,18133.0 +1699711020000,1.1832,1.1852,1.1817,1.1851,54000.0 +1699711080000,1.1851,1.1851,1.1831,1.1831,34144.0 +1699711140000,1.1834,1.1846,1.1831,1.1841,8830.0 +1699711200000,1.1839,1.184,1.1817,1.1826,6825.0 +1699711260000,1.1826,1.1841,1.182,1.1841,3935.0 +1699711320000,1.1843,1.1849,1.1814,1.1816,38221.0 +1699711380000,1.182,1.1845,1.1817,1.1845,2174.0 +1699711440000,1.1844,1.1847,1.1835,1.1836,14563.0 +1699711500000,1.1839,1.1854,1.1821,1.1854,9289.0 +1699711560000,1.1852,1.1857,1.1813,1.182,35110.0 +1699711620000,1.1816,1.1826,1.1813,1.182,13361.0 +1699711680000,1.1819,1.1819,1.181,1.1811,7252.0 +1699711740000,1.1809,1.1811,1.1798,1.18,20277.0 +1699711800000,1.1798,1.1814,1.1793,1.1814,5205.0 +1699711860000,1.1814,1.1814,1.1803,1.1813,2114.0 +1699711920000,1.1813,1.1816,1.1806,1.181,6288.0 +1699711980000,1.1808,1.1811,1.1805,1.1805,368.0 +1699712040000,1.1806,1.1811,1.1794,1.1807,6213.0 +1699712100000,1.1807,1.1813,1.1788,1.1813,9610.0 +1699712160000,1.1821,1.1821,1.1805,1.1813,3099.0 +1699712220000,1.1807,1.183,1.1807,1.1822,7089.0 +1699712280000,1.1813,1.1818,1.1797,1.1803,4730.0 +1699712340000,1.18,1.1818,1.1796,1.1803,9954.0 +1699712400000,1.1802,1.1802,1.1783,1.1788,13883.0 +1699712460000,1.1789,1.18,1.1741,1.1786,59817.0 +1699712520000,1.1788,1.181,1.1788,1.181,17872.0 +1699712580000,1.1809,1.1816,1.1808,1.1816,3481.0 +1699712640000,1.1818,1.183,1.1818,1.1825,6282.0 +1699712700000,1.1829,1.1832,1.1806,1.1819,2970.0 +1699712760000,1.182,1.1821,1.1802,1.1818,3820.0 +1699712820000,1.182,1.1848,1.1818,1.1836,10400.0 +1699712880000,1.1837,1.185,1.1828,1.1843,8086.0 +1699712940000,1.1839,1.1847,1.1815,1.1815,8598.0 +1699713000000,1.1824,1.184,1.1824,1.1831,3924.0 +1699713060000,1.1829,1.1843,1.1824,1.1837,6253.0 +1699713120000,1.1837,1.188,1.1837,1.1869,38893.0 +1699713180000,1.1869,1.1884,1.1869,1.1872,3885.0 +1699713240000,1.1873,1.1874,1.1858,1.1874,8415.0 +1699713300000,1.1871,1.1946,1.1868,1.1918,35385.0 +1699713360000,1.1912,1.1925,1.1891,1.1897,25420.0 +1699713420000,1.1898,1.1899,1.1814,1.1837,25502.0 +1699713480000,1.1837,1.1903,1.1821,1.1903,17292.0 +1699713540000,1.19,1.1914,1.1888,1.1894,11231.0 +1699713600000,1.1893,1.1931,1.1877,1.1881,38594.0 +1699713660000,1.1881,1.1918,1.186,1.1891,19129.0 +1699713720000,1.1887,1.1907,1.1857,1.1878,18831.0 +1699713780000,1.1872,1.1883,1.1869,1.1882,3118.0 +1699713840000,1.1884,1.1894,1.1878,1.1894,3902.0 +1699713900000,1.1896,1.1932,1.1893,1.1932,7337.0 +1699713960000,1.1936,1.1946,1.1916,1.1935,13362.0 +1699714020000,1.1935,1.1962,1.1915,1.1951,16292.0 +1699714080000,1.1956,1.1999,1.1948,1.1953,26712.0 +1699714140000,1.1964,1.1994,1.1959,1.1972,31225.0 +1699714200000,1.1974,1.1993,1.1969,1.1991,15626.0 +1699714260000,1.1991,1.1991,1.198,1.1987,2174.0 +1699714320000,1.1986,1.2056,1.1984,1.2013,106041.0 +1699714380000,1.201,1.2013,1.198,1.1985,15550.0 +1699714440000,1.1983,1.1995,1.1978,1.1985,17458.0 +1699714500000,1.1982,1.201,1.1979,1.1989,12184.0 +1699714560000,1.1988,1.1988,1.1956,1.1962,40954.0 +1699714620000,1.1959,1.1959,1.1925,1.1934,10269.0 +1699714680000,1.1926,1.1932,1.191,1.1918,23235.0 +1699714740000,1.1918,1.1925,1.1907,1.1907,7479.0 +1699714800000,1.1908,1.1944,1.1898,1.1931,66409.0 +1699714860000,1.1932,1.1951,1.1895,1.1904,16465.0 +1699714920000,1.1901,1.192,1.1893,1.1917,9872.0 +1699714980000,1.1912,1.1912,1.1881,1.1894,7712.0 +1699715040000,1.1894,1.1908,1.1893,1.19,4111.0 +1699715100000,1.1899,1.1901,1.1885,1.1901,13567.0 +1699715160000,1.1901,1.1906,1.1854,1.1893,43005.0 +1699715220000,1.1891,1.1897,1.1869,1.187,13693.0 +1699715280000,1.1875,1.1875,1.184,1.184,9909.0 +1699715340000,1.1844,1.1911,1.1843,1.1886,18635.0 +1699715400000,1.1904,1.1904,1.1863,1.1863,11514.0 +1699715460000,1.1864,1.187,1.1851,1.1851,5473.0 +1699715520000,1.1862,1.1879,1.1849,1.1866,43167.0 +1699715580000,1.1872,1.1883,1.1847,1.1878,9776.0 +1699715640000,1.188,1.1897,1.1878,1.189,5441.0 +1699715700000,1.1885,1.1889,1.1851,1.1855,13167.0 +1699715760000,1.1855,1.1858,1.1849,1.1849,3569.0 +1699715820000,1.1849,1.1862,1.1805,1.1844,63325.0 +1699715880000,1.1845,1.1859,1.1842,1.185,9000.0 +1699715940000,1.185,1.1872,1.1847,1.187,13673.0 +1699716000000,1.187,1.1892,1.1869,1.1887,4031.0 +1699716060000,1.1881,1.1885,1.187,1.187,6443.0 +1699716120000,1.1874,1.1909,1.1863,1.1901,8058.0 +1699716180000,1.1901,1.1911,1.1889,1.1902,5598.0 +1699716240000,1.1903,1.1908,1.1891,1.1903,4798.0 +1699716300000,1.1898,1.1911,1.1878,1.1891,11295.0 +1699716360000,1.1893,1.1905,1.1875,1.1882,26778.0 +1699716420000,1.1882,1.1898,1.1868,1.1895,5447.0 +1699716480000,1.1888,1.1889,1.1839,1.1847,13776.0 +1699716540000,1.185,1.1853,1.1821,1.1844,15352.0 +1699716600000,1.1842,1.1852,1.182,1.1828,9237.0 +1699716660000,1.1828,1.1849,1.1821,1.1837,6618.0 +1699716720000,1.1837,1.1841,1.1832,1.184,1093.0 +1699716780000,1.1837,1.184,1.1821,1.1821,9460.0 +1699716840000,1.1821,1.1826,1.1813,1.1816,4486.0 +1699716900000,1.1814,1.1834,1.1807,1.1824,7062.0 +1699716960000,1.1831,1.1836,1.1819,1.1829,5883.0 +1699717020000,1.1831,1.1832,1.1812,1.1828,6413.0 +1699717080000,1.1823,1.1829,1.1815,1.1829,8864.0 +1699717140000,1.183,1.1839,1.1823,1.1824,7178.0 +1699717200000,1.1822,1.1825,1.1774,1.179,50486.0 +1699717260000,1.1792,1.1804,1.1792,1.1797,44049.0 +1699717320000,1.1794,1.1826,1.1784,1.1823,6264.0 +1699717380000,1.1824,1.1824,1.1803,1.1814,4773.0 +1699717440000,1.1813,1.1822,1.1805,1.1822,6085.0 +1699717500000,1.1819,1.1822,1.18,1.18,1356.0 +1699717560000,1.1788,1.1788,1.1755,1.1782,31825.0 +1699717620000,1.1783,1.1788,1.1774,1.178,5928.0 +1699717680000,1.1777,1.1801,1.1774,1.1795,26878.0 +1699717740000,1.1802,1.1814,1.1801,1.1801,1727.0 +1699717800000,1.1808,1.183,1.1807,1.1824,6544.0 +1699717860000,1.1822,1.1833,1.1812,1.1833,11275.0 +1699717920000,1.1835,1.184,1.1821,1.1822,4300.0 +1699717980000,1.1823,1.183,1.1788,1.1788,21351.0 +1699718040000,1.1789,1.1795,1.1766,1.1789,9557.0 +1699718100000,1.1783,1.18,1.1777,1.1777,2578.0 +1699718160000,1.1783,1.1797,1.1774,1.1797,2850.0 +1699718220000,1.1799,1.1799,1.1782,1.1782,5041.0 +1699718280000,1.179,1.1802,1.1786,1.1795,1459.0 +1699718340000,1.1798,1.181,1.1798,1.1809,4644.0 +1699718400000,1.1807,1.1847,1.1805,1.1847,14042.0 +1699718460000,1.1836,1.1851,1.1836,1.184,3044.0 +1699718520000,1.184,1.184,1.1825,1.1834,4762.0 +1699718580000,1.1834,1.1836,1.1827,1.1834,7037.0 +1699718640000,1.1832,1.1838,1.183,1.1832,6029.0 +1699718700000,1.1832,1.1847,1.1832,1.1841,3809.0 +1699718760000,1.1845,1.1856,1.1845,1.1855,4748.0 +1699718820000,1.1854,1.1877,1.1854,1.1871,8194.0 +1699718880000,1.1873,1.1877,1.1864,1.1867,1721.0 +1699718940000,1.1867,1.187,1.186,1.1864,1790.0 +1699719000000,1.1863,1.187,1.186,1.186,2802.0 +1699719060000,1.1862,1.1862,1.1852,1.1856,3257.0 +1699719120000,1.185,1.1865,1.1849,1.1865,1985.0 +1699719180000,1.1861,1.1875,1.1856,1.1873,6729.0 +1699719240000,1.1873,1.1878,1.1872,1.1872,11065.0 +1699719300000,1.1873,1.1891,1.1872,1.1891,8733.0 +1699719360000,1.1892,1.1911,1.1886,1.1886,15533.0 +1699719420000,1.1886,1.1891,1.1877,1.1891,9079.0 +1699719480000,1.1885,1.1885,1.1883,1.1885,524.0 +1699719540000,1.1884,1.1884,1.1872,1.1877,13822.0 +1699719600000,1.1876,1.1887,1.1876,1.1879,19380.0 +1699719660000,1.1879,1.1879,1.187,1.1871,1933.0 +1699719720000,1.187,1.1873,1.186,1.1863,13148.0 +1699719780000,1.1863,1.1864,1.1849,1.1854,18273.0 +1699719840000,1.1858,1.186,1.1842,1.1843,12400.0 +1699719900000,1.1844,1.1853,1.1844,1.1852,14867.0 +1699719960000,1.1851,1.1852,1.1784,1.1784,106467.0 +1699720020000,1.1787,1.1805,1.1784,1.18,8645.0 +1699720080000,1.1801,1.1806,1.1799,1.1802,2097.0 +1699720140000,1.1803,1.1814,1.1803,1.1806,3431.0 +1699720200000,1.1815,1.1854,1.1811,1.185,15867.0 +1699720260000,1.1845,1.1857,1.1839,1.1857,11532.0 +1699720320000,1.1852,1.1857,1.185,1.1856,3223.0 +1699720380000,1.1859,1.1864,1.1849,1.1851,4097.0 +1699720440000,1.185,1.185,1.1825,1.1826,3471.0 +1699720500000,1.1823,1.1832,1.1807,1.1831,11736.0 +1699720560000,1.1835,1.184,1.1825,1.1825,12007.0 +1699720620000,1.1834,1.1844,1.1834,1.1835,7163.0 +1699720680000,1.1834,1.1851,1.1831,1.1849,17630.0 +1699720740000,1.1851,1.1857,1.1848,1.185,3422.0 +1699720800000,1.1852,1.1864,1.1852,1.1858,3743.0 +1699720860000,1.1858,1.1863,1.1858,1.1863,505.0 +1699720920000,1.1859,1.1865,1.1844,1.1848,5010.0 +1699720980000,1.184,1.185,1.1839,1.185,1511.0 +1699721040000,1.185,1.185,1.1833,1.1837,5282.0 +1699721100000,1.1839,1.1894,1.1839,1.1893,59893.0 +1699721160000,1.1891,1.1897,1.1886,1.1891,4815.0 +1699721220000,1.1889,1.1899,1.1885,1.1898,22166.0 +1699721280000,1.1898,1.1904,1.1879,1.1896,65957.0 +1699721340000,1.1896,1.1902,1.1891,1.1891,3015.0 +1699721400000,1.1895,1.1898,1.1888,1.1894,2395.0 +1699721460000,1.1897,1.1901,1.1885,1.1888,8912.0 +1699721520000,1.1878,1.1887,1.1878,1.1882,2775.0 +1699721580000,1.1884,1.1887,1.18,1.1845,132445.0 +1699721640000,1.1845,1.1858,1.1843,1.1854,16325.0 +1699721700000,1.1854,1.1872,1.1844,1.1849,21874.0 +1699721760000,1.1847,1.1859,1.1841,1.1859,13760.0 +1699721820000,1.1859,1.1861,1.1846,1.1846,2554.0 +1699721880000,1.1851,1.1864,1.1848,1.185,20782.0 +1699721940000,1.185,1.1869,1.1822,1.1869,39821.0 +1699722000000,1.1863,1.1913,1.1862,1.1907,33277.0 +1699722060000,1.1908,1.1941,1.1895,1.1918,43565.0 +1699722120000,1.1909,1.1956,1.1892,1.1945,53360.0 +1699722180000,1.1947,1.1955,1.1912,1.1917,23535.0 +1699722240000,1.1918,1.1921,1.1889,1.1889,4626.0 +1699722300000,1.1888,1.1888,1.1814,1.1814,23938.0 +1699722360000,1.1813,1.1841,1.1782,1.1841,61546.0 +1699722420000,1.184,1.1851,1.1826,1.1834,11649.0 +1699722480000,1.1831,1.1834,1.1786,1.1786,22019.0 +1699722540000,1.1795,1.1799,1.1761,1.1767,21645.0 +1699722600000,1.1767,1.1802,1.1702,1.1798,66906.0 +1699722660000,1.1797,1.1824,1.178,1.1812,30300.0 +1699722720000,1.182,1.1826,1.1791,1.1823,12929.0 +1699722780000,1.1823,1.1823,1.1805,1.1809,2847.0 +1699722840000,1.1805,1.1815,1.1783,1.1808,7927.0 +1699722900000,1.1808,1.1828,1.1787,1.1817,8347.0 +1699722960000,1.1815,1.1815,1.1702,1.174,150157.0 +1699723020000,1.1748,1.1748,1.1639,1.1726,92272.0 +1699723080000,1.1733,1.1733,1.1681,1.1731,28264.0 +1699723140000,1.1733,1.1736,1.1721,1.1728,13829.0 +1699723200000,1.1728,1.1748,1.1726,1.1736,14322.0 +1699723260000,1.1736,1.1736,1.1713,1.1727,6579.0 +1699723320000,1.1724,1.1734,1.1722,1.1729,7312.0 +1699723380000,1.1725,1.1726,1.1715,1.1721,7791.0 +1699723440000,1.1724,1.1734,1.1724,1.1731,2859.0 +1699723500000,1.1732,1.1748,1.1727,1.1739,9771.0 +1699723560000,1.1743,1.1749,1.1729,1.1733,23716.0 +1699723620000,1.1738,1.1738,1.173,1.173,1525.0 +1699723680000,1.1734,1.1748,1.1729,1.1744,4801.0 +1699723740000,1.1741,1.1741,1.1721,1.1727,4858.0 +1699723800000,1.173,1.1737,1.1719,1.1719,8033.0 +1699723860000,1.1713,1.175,1.1707,1.175,14418.0 +1699723920000,1.1748,1.1748,1.1733,1.1736,4067.0 +1699723980000,1.1734,1.1734,1.1685,1.1713,33265.0 +1699724040000,1.1713,1.1737,1.1702,1.1734,16634.0 +1699724100000,1.1736,1.1736,1.1701,1.1707,5674.0 +1699724160000,1.1705,1.1708,1.168,1.1688,4556.0 +1699724220000,1.1688,1.1689,1.1671,1.1689,10741.0 +1699724280000,1.1688,1.1698,1.1686,1.1686,5059.0 +1699724340000,1.1694,1.1694,1.1674,1.1684,8954.0 +1699724400000,1.1683,1.169,1.1675,1.169,3692.0 +1699724460000,1.169,1.169,1.1669,1.1673,2427.0 +1699724520000,1.1675,1.169,1.1675,1.1686,4401.0 +1699724580000,1.1685,1.1691,1.1685,1.1691,2317.0 +1699724640000,1.1697,1.1718,1.1697,1.1717,1042.0 +1699724700000,1.1718,1.1728,1.1718,1.1726,1430.0 +1699724760000,1.1725,1.1731,1.1719,1.1726,8059.0 +1699724820000,1.1721,1.1729,1.1721,1.1727,1236.0 +1699724880000,1.1725,1.1751,1.1725,1.1744,3032.0 +1699724940000,1.1744,1.1744,1.1738,1.1738,616.0 +1699725000000,1.1736,1.1754,1.1726,1.1748,3229.0 +1699725060000,1.1748,1.1765,1.1747,1.1747,5414.0 +1699725120000,1.1744,1.1759,1.1739,1.1753,1951.0 +1699725180000,1.1755,1.1757,1.1753,1.1756,317.0 +1699725240000,1.1757,1.176,1.1746,1.1747,1960.0 +1699725300000,1.1749,1.1751,1.1725,1.1731,5511.0 +1699725360000,1.173,1.173,1.1684,1.1688,4483.0 +1699725420000,1.169,1.1695,1.1661,1.1661,3949.0 +1699725480000,1.1677,1.1697,1.1677,1.1693,4589.0 +1699725540000,1.1693,1.1694,1.169,1.1694,641.0 +1699725600000,1.1692,1.1708,1.1677,1.1702,5678.0 +1699725660000,1.1702,1.1702,1.1665,1.1665,4130.0 +1699725720000,1.1674,1.1678,1.1638,1.1672,11541.0 +1699725780000,1.1671,1.169,1.1669,1.1679,2679.0 +1699725840000,1.1679,1.1693,1.167,1.1688,5114.0 +1699725900000,1.1684,1.1695,1.1673,1.1694,1655.0 +1699725960000,1.1693,1.1704,1.1693,1.1694,3264.0 +1699726020000,1.1694,1.1704,1.168,1.168,2561.0 +1699726080000,1.1683,1.1706,1.1683,1.1694,12552.0 +1699726140000,1.1694,1.1699,1.1686,1.1686,1215.0 +1699726200000,1.169,1.1735,1.169,1.1722,42983.0 +1699726260000,1.1721,1.1737,1.1721,1.1737,4737.0 +1699726320000,1.1731,1.174,1.1728,1.1729,821.0 +1699726380000,1.1733,1.1755,1.1733,1.1742,4675.0 +1699726440000,1.1741,1.1743,1.1724,1.173,1432.0 +1699726500000,1.1742,1.1758,1.1739,1.1739,6412.0 +1699726560000,1.1739,1.1739,1.1714,1.1732,13433.0 +1699726620000,1.1731,1.1737,1.1721,1.1726,1877.0 +1699726680000,1.1731,1.174,1.1731,1.174,1775.0 +1699726740000,1.1741,1.1744,1.174,1.1744,819.0 +1699726800000,1.1743,1.1762,1.174,1.174,4478.0 +1699726860000,1.1741,1.1752,1.1739,1.1751,2736.0 +1699726920000,1.1752,1.1756,1.1723,1.1732,3047.0 +1699726980000,1.1732,1.174,1.1728,1.174,731.0 +1699727040000,1.1739,1.1744,1.1736,1.1744,2206.0 +1699727100000,1.1743,1.1746,1.173,1.173,1015.0 +1699727160000,1.1729,1.1732,1.172,1.172,1968.0 +1699727220000,1.1723,1.1727,1.172,1.1722,1028.0 +1699727280000,1.1728,1.1731,1.1726,1.1728,835.0 +1699727340000,1.1729,1.1741,1.1728,1.1741,4395.0 +1699727400000,1.1744,1.176,1.1744,1.176,2743.0 +1699727460000,1.1759,1.1765,1.1752,1.1758,4651.0 +1699727520000,1.1757,1.1767,1.1754,1.1767,3642.0 +1699727580000,1.1768,1.178,1.1768,1.178,2979.0 +1699727640000,1.1778,1.1782,1.1778,1.1781,1217.0 +1699727700000,1.1781,1.1797,1.1781,1.1794,2325.0 +1699727760000,1.1789,1.1797,1.1777,1.1783,11745.0 +1699727820000,1.1783,1.1788,1.1775,1.1775,2400.0 +1699727880000,1.1772,1.178,1.1772,1.1777,660.0 +1699727940000,1.1778,1.178,1.1778,1.178,1423.0 +1699728000000,1.1781,1.1791,1.1775,1.1782,5552.0 +1699728060000,1.1777,1.1785,1.1774,1.1779,1723.0 +1699728120000,1.1778,1.1788,1.1774,1.1777,4439.0 +1699728180000,1.1779,1.1782,1.1775,1.1777,727.0 +1699728240000,1.1776,1.1783,1.1773,1.1776,5161.0 +1699728300000,1.1778,1.1781,1.1769,1.1771,4286.0 +1699728360000,1.1771,1.1771,1.1762,1.1767,6035.0 +1699728420000,1.1769,1.1792,1.1769,1.1781,4183.0 +1699728480000,1.1781,1.1789,1.1781,1.1787,4977.0 +1699728540000,1.179,1.1795,1.1786,1.1791,3343.0 +1699728600000,1.1793,1.1798,1.1777,1.1783,5665.0 +1699728660000,1.1782,1.1792,1.1775,1.1775,3541.0 +1699728720000,1.1775,1.1779,1.1768,1.1771,4570.0 +1699728780000,1.1774,1.1781,1.1773,1.1781,753.0 +1699728840000,1.1786,1.1788,1.1779,1.1779,853.0 +1699728900000,1.1779,1.1781,1.1761,1.1761,1968.0 +1699728960000,1.1766,1.1779,1.1761,1.1778,3537.0 +1699729020000,1.1775,1.1779,1.1763,1.1765,1584.0 +1699729080000,1.1765,1.1776,1.1765,1.1776,821.0 +1699729140000,1.1781,1.1782,1.1774,1.1778,916.0 +1699729200000,1.1781,1.1791,1.1781,1.1786,2157.0 +1699729260000,1.1788,1.1802,1.1786,1.1798,30526.0 +1699729320000,1.1797,1.1799,1.1784,1.179,3162.0 +1699729380000,1.179,1.1794,1.1789,1.1794,1469.0 +1699729440000,1.1796,1.1798,1.1792,1.1798,2158.0 +1699729500000,1.1802,1.1811,1.1797,1.1798,5245.0 +1699729560000,1.1803,1.1804,1.1803,1.1804,465.0 +1699729620000,1.1804,1.1807,1.1802,1.1802,1438.0 +1699729680000,1.1804,1.1812,1.1802,1.1812,1121.0 +1699729740000,1.1812,1.1814,1.1807,1.1814,776.0 +1699729800000,1.1813,1.1817,1.1806,1.1812,4509.0 +1699729860000,1.1813,1.1815,1.1811,1.1812,907.0 +1699729920000,1.1813,1.1816,1.1808,1.1809,2313.0 +1699729980000,1.1811,1.1814,1.1806,1.1813,1081.0 +1699730040000,1.1813,1.1817,1.1796,1.1796,5421.0 +1699730100000,1.1796,1.1802,1.1786,1.1787,2539.0 +1699730160000,1.1787,1.1801,1.1784,1.18,2886.0 +1699730220000,1.1799,1.1801,1.1793,1.1793,1756.0 +1699730280000,1.1794,1.1802,1.1793,1.1802,4175.0 +1699730340000,1.1798,1.1807,1.1798,1.1803,1530.0 +1699730400000,1.1804,1.1812,1.1804,1.1808,1409.0 +1699730460000,1.1807,1.1808,1.1795,1.18,3665.0 +1699730520000,1.18,1.1806,1.1797,1.1803,2313.0 +1699730580000,1.1804,1.1805,1.1799,1.1802,747.0 +1699730640000,1.1804,1.1814,1.1804,1.1814,3537.0 +1699730700000,1.1813,1.1817,1.1813,1.1816,1557.0 +1699730760000,1.1816,1.1818,1.1809,1.1809,1324.0 +1699730820000,1.181,1.1813,1.1801,1.1801,5703.0 +1699730880000,1.1801,1.181,1.1801,1.1805,5687.0 +1699730940000,1.1805,1.1812,1.18,1.1812,14806.0 +1699731000000,1.1815,1.1817,1.181,1.181,2528.0 +1699731060000,1.1813,1.1814,1.1812,1.1812,834.0 +1699731120000,1.181,1.1815,1.181,1.1814,841.0 +1699731180000,1.1814,1.1817,1.1808,1.1808,2090.0 +1699731240000,1.1806,1.1806,1.18,1.18,2800.0 +1699731300000,1.1801,1.1808,1.1801,1.1808,1722.0 +1699731360000,1.1809,1.1814,1.1809,1.1811,1386.0 +1699731420000,1.1809,1.1809,1.1803,1.1803,1076.0 +1699731480000,1.1804,1.1809,1.1803,1.1809,4879.0 +1699731540000,1.1809,1.1813,1.1808,1.1813,755.0 +1699731600000,1.1817,1.1818,1.1812,1.1816,2471.0 +1699731660000,1.1816,1.1822,1.1813,1.1814,1442.0 +1699731720000,1.1816,1.1818,1.1813,1.1816,1159.0 +1699731780000,1.1819,1.182,1.1816,1.1816,462.0 +1699731840000,1.1817,1.1824,1.1813,1.1824,1958.0 +1699731900000,1.182,1.1823,1.182,1.1823,533.0 +1699731960000,1.1823,1.1833,1.182,1.182,3756.0 +1699732020000,1.182,1.1821,1.1817,1.1821,2075.0 +1699732080000,1.1825,1.1826,1.1822,1.1826,1171.0 +1699732140000,1.183,1.1834,1.1828,1.1832,1173.0 +1699732200000,1.1833,1.1841,1.1833,1.1835,2461.0 +1699732260000,1.1836,1.1838,1.1826,1.1826,6330.0 +1699732320000,1.1826,1.1828,1.1816,1.1816,5848.0 +1699732380000,1.1817,1.1817,1.1802,1.1807,2714.0 +1699732440000,1.1808,1.1811,1.1803,1.1808,3034.0 +1699732500000,1.1807,1.1819,1.1806,1.1819,498.0 +1699732560000,1.1817,1.1822,1.1816,1.1822,558.0 +1699732620000,1.182,1.182,1.1813,1.1813,1609.0 +1699732680000,1.1813,1.1813,1.1809,1.1812,156.0 +1699732740000,1.1813,1.1823,1.1811,1.1823,5002.0 +1699732800000,1.1823,1.183,1.1819,1.1819,5050.0 +1699732860000,1.1818,1.1818,1.1781,1.1785,10758.0 +1699732920000,1.1781,1.1785,1.1773,1.178,16238.0 +1699732980000,1.178,1.1783,1.1743,1.1752,7944.0 +1699733040000,1.1754,1.1764,1.1711,1.1737,76883.0 +1699733100000,1.174,1.174,1.1686,1.1704,46930.0 +1699733160000,1.1705,1.171,1.1695,1.171,5835.0 +1699733220000,1.171,1.171,1.1707,1.1708,7408.0 +1699733280000,1.1708,1.1714,1.1708,1.1713,3679.0 +1699733340000,1.1713,1.1714,1.1708,1.1708,485.0 +1699733400000,1.1708,1.1708,1.1685,1.1686,9517.0 +1699733460000,1.1686,1.1692,1.1672,1.1675,6219.0 +1699733520000,1.1672,1.1673,1.1651,1.1654,5688.0 +1699733580000,1.1654,1.1668,1.165,1.1666,3088.0 +1699733640000,1.1666,1.1673,1.1666,1.167,2794.0 +1699733700000,1.1671,1.1677,1.1671,1.1675,1443.0 +1699733760000,1.1675,1.1675,1.1662,1.1662,5585.0 +1699733820000,1.1666,1.1667,1.1637,1.1645,5830.0 +1699733880000,1.1644,1.1673,1.1639,1.1671,9322.0 +1699733940000,1.167,1.1671,1.1655,1.1661,1515.0 +1699734000000,1.1663,1.1669,1.1659,1.1663,5600.0 +1699734060000,1.1658,1.1676,1.1658,1.1671,5616.0 +1699734120000,1.1671,1.1673,1.1663,1.1673,4953.0 +1699734180000,1.1672,1.1677,1.167,1.167,530.0 +1699734240000,1.1672,1.1676,1.1671,1.1671,3178.0 +1699734300000,1.1668,1.1668,1.1657,1.1668,1092.0 +1699734360000,1.1668,1.1668,1.1655,1.1668,7201.0 +1699734420000,1.1665,1.1673,1.1664,1.1671,1210.0 +1699734480000,1.1672,1.1673,1.1672,1.1672,89.0 +1699734540000,1.1672,1.1677,1.1672,1.1674,596.0 +1699734600000,1.1678,1.1686,1.1676,1.1676,4530.0 +1699734660000,1.1678,1.1692,1.1673,1.1692,5486.0 +1699734720000,1.1699,1.1702,1.1695,1.1695,2473.0 +1699734780000,1.1695,1.1695,1.1655,1.1662,7413.0 +1699734840000,1.166,1.166,1.162,1.1635,37459.0 +1699734900000,1.1634,1.1642,1.1624,1.1632,6175.0 +1699734960000,1.1634,1.1655,1.1634,1.1646,3123.0 +1699735020000,1.1646,1.1653,1.1637,1.1649,8014.0 +1699735080000,1.1654,1.1664,1.1654,1.166,2908.0 +1699735140000,1.1661,1.1673,1.1659,1.1665,3120.0 +1699735200000,1.1665,1.1666,1.1662,1.1663,1081.0 +1699735260000,1.1666,1.1673,1.1666,1.1672,515.0 +1699735320000,1.1675,1.1683,1.1675,1.1681,287.0 +1699735380000,1.1683,1.1688,1.1676,1.1684,1182.0 +1699735440000,1.1687,1.1703,1.1687,1.17,1090.0 +1699735500000,1.17,1.1714,1.17,1.1709,6873.0 +1699735560000,1.171,1.1712,1.1699,1.1706,3118.0 +1699735620000,1.1708,1.171,1.1692,1.1696,2057.0 +1699735680000,1.1699,1.1699,1.1695,1.1696,333.0 +1699735740000,1.1697,1.1697,1.1677,1.1677,1424.0 +1699735800000,1.1681,1.1682,1.1675,1.1678,1733.0 +1699735860000,1.1678,1.1679,1.1669,1.1669,3555.0 +1699735920000,1.1668,1.1668,1.1652,1.1658,1343.0 +1699735980000,1.1658,1.1666,1.1658,1.1666,1154.0 +1699736040000,1.1664,1.167,1.1662,1.1667,527.0 +1699736100000,1.1667,1.1668,1.1644,1.1653,6505.0 +1699736160000,1.1653,1.1654,1.1648,1.1652,5357.0 +1699736220000,1.1649,1.1653,1.164,1.1645,5735.0 +1699736280000,1.1648,1.1651,1.1645,1.165,1127.0 +1699736340000,1.1651,1.1651,1.1645,1.1647,597.0 +1699736400000,1.1647,1.1655,1.1643,1.1647,12083.0 +1699736460000,1.1648,1.165,1.1631,1.1632,1663.0 +1699736520000,1.163,1.1642,1.1608,1.1642,11534.0 +1699736580000,1.1644,1.1671,1.1642,1.1668,4592.0 +1699736640000,1.1668,1.1684,1.1668,1.1672,14751.0 +1699736700000,1.1671,1.1683,1.1671,1.1682,7002.0 +1699736760000,1.1683,1.1695,1.1681,1.1682,8911.0 +1699736820000,1.1682,1.1683,1.1672,1.1672,10134.0 +1699736880000,1.1675,1.1681,1.1669,1.1681,1198.0 +1699736940000,1.1681,1.1704,1.1681,1.1703,4488.0 +1699737000000,1.1702,1.1703,1.1682,1.1699,2175.0 +1699737060000,1.17,1.17,1.1687,1.1688,660.0 +1699737120000,1.1688,1.1689,1.1677,1.1686,1996.0 +1699737180000,1.1685,1.1693,1.1685,1.1693,1205.0 +1699737240000,1.1692,1.1692,1.1676,1.1686,890.0 +1699737300000,1.1686,1.1702,1.1686,1.17,1431.0 +1699737360000,1.1696,1.1698,1.1662,1.1664,5588.0 +1699737420000,1.1667,1.1668,1.1643,1.1648,1961.0 +1699737480000,1.1644,1.165,1.1627,1.1631,6709.0 +1699737540000,1.1631,1.1631,1.1616,1.1621,2061.0 +1699737600000,1.1616,1.1633,1.1616,1.1629,5255.0 +1699737660000,1.1625,1.1643,1.1625,1.1633,3598.0 +1699737720000,1.1633,1.164,1.1616,1.1621,5225.0 +1699737780000,1.1621,1.1631,1.1621,1.1625,1940.0 +1699737840000,1.1627,1.1641,1.1624,1.1626,5128.0 +1699737900000,1.1625,1.1631,1.1615,1.1615,3730.0 +1699737960000,1.1619,1.1647,1.1619,1.1644,11347.0 +1699738020000,1.1642,1.1642,1.1615,1.1626,2420.0 +1699738080000,1.1627,1.1634,1.1617,1.162,2090.0 +1699738140000,1.1621,1.1635,1.1619,1.1635,2561.0 +1699738200000,1.1629,1.1633,1.1614,1.1616,7447.0 +1699738260000,1.1622,1.1631,1.1617,1.162,4450.0 +1699738320000,1.1618,1.1618,1.1583,1.1589,23223.0 +1699738380000,1.1593,1.1609,1.1592,1.1607,4332.0 +1699738440000,1.1611,1.1613,1.1596,1.1609,6196.0 +1699738500000,1.1608,1.1612,1.1597,1.1597,4646.0 +1699738560000,1.1598,1.1604,1.1582,1.1583,3144.0 +1699738620000,1.1586,1.1592,1.1503,1.1527,203258.0 +1699738680000,1.1529,1.1542,1.1527,1.1528,20827.0 +1699738740000,1.153,1.1552,1.153,1.1552,23913.0 +1699738800000,1.1553,1.1554,1.1544,1.1552,9101.0 +1699738860000,1.1549,1.1558,1.1547,1.1552,12822.0 +1699738920000,1.1551,1.1559,1.1546,1.1552,18035.0 +1699738980000,1.1551,1.1565,1.1548,1.1557,15650.0 +1699739040000,1.1558,1.1588,1.1553,1.1579,17872.0 +1699739100000,1.1578,1.1617,1.1578,1.1611,16026.0 +1699739160000,1.1606,1.1606,1.1576,1.1576,5329.0 +1699739220000,1.1576,1.1576,1.1561,1.1561,5697.0 +1699739280000,1.1564,1.1564,1.1553,1.1554,1533.0 +1699739340000,1.1553,1.1553,1.1532,1.1539,10547.0 +1699739400000,1.1539,1.1539,1.1472,1.1511,31026.0 +1699739460000,1.1511,1.1521,1.1491,1.1512,12438.0 +1699739520000,1.1511,1.1511,1.1487,1.1491,6152.0 +1699739580000,1.1488,1.1505,1.1478,1.1502,10609.0 +1699739640000,1.15,1.1528,1.15,1.1509,37755.0 +1699739700000,1.1514,1.1527,1.1508,1.151,3590.0 +1699739760000,1.1512,1.1522,1.1501,1.1502,2942.0 +1699739820000,1.1502,1.1529,1.148,1.1525,10326.0 +1699739880000,1.1529,1.1533,1.1513,1.1523,4462.0 +1699739940000,1.1523,1.1539,1.152,1.1534,1685.0 +1699740000000,1.1535,1.1585,1.1526,1.1544,101446.0 +1699740060000,1.1536,1.1536,1.1513,1.1535,12830.0 +1699740120000,1.1535,1.1539,1.153,1.153,2014.0 +1699740180000,1.1536,1.1544,1.1535,1.1535,2118.0 +1699740240000,1.1535,1.1544,1.1526,1.1544,9620.0 +1699740300000,1.1545,1.1546,1.1539,1.1543,5963.0 +1699740360000,1.1543,1.1544,1.1522,1.1529,8745.0 +1699740420000,1.1523,1.1523,1.149,1.1515,14211.0 +1699740480000,1.1512,1.1512,1.1484,1.1487,7476.0 +1699740540000,1.1487,1.1503,1.1462,1.1498,18782.0 +1699740600000,1.1501,1.1516,1.1494,1.1498,7969.0 +1699740660000,1.1498,1.1498,1.1434,1.1467,36869.0 +1699740720000,1.1472,1.1497,1.1445,1.1469,19234.0 +1699740780000,1.1481,1.1487,1.1455,1.1487,9736.0 +1699740840000,1.1485,1.1487,1.1425,1.1455,8994.0 +1699740900000,1.1456,1.1481,1.1443,1.1481,3982.0 +1699740960000,1.1483,1.151,1.1483,1.1502,5004.0 +1699741020000,1.1502,1.1517,1.1496,1.1503,6484.0 +1699741080000,1.1506,1.152,1.1506,1.152,1549.0 +1699741140000,1.1512,1.1517,1.1501,1.1506,6297.0 +1699741200000,1.1504,1.1521,1.1504,1.1521,1471.0 +1699741260000,1.1517,1.1533,1.1517,1.1525,4967.0 +1699741320000,1.1525,1.1525,1.1523,1.1523,666.0 +1699741380000,1.1524,1.1529,1.1521,1.1525,6717.0 +1699741440000,1.1526,1.1533,1.1524,1.1531,3271.0 +1699741500000,1.1536,1.1542,1.1527,1.1527,1106.0 +1699741560000,1.1525,1.1525,1.1515,1.1521,4691.0 +1699741620000,1.1519,1.1536,1.1519,1.1532,1418.0 +1699741680000,1.153,1.153,1.1456,1.1467,88074.0 +1699741740000,1.1466,1.1471,1.1463,1.1469,10826.0 +1699741800000,1.1472,1.1472,1.1464,1.1468,9155.0 +1699741860000,1.1468,1.1477,1.1457,1.146,27804.0 +1699741920000,1.146,1.1493,1.1459,1.1493,50987.0 +1699741980000,1.1495,1.1495,1.147,1.1477,38256.0 +1699742040000,1.1477,1.148,1.1475,1.1476,47172.0 +1699742100000,1.1475,1.1476,1.1463,1.147,6702.0 +1699742160000,1.1472,1.1478,1.1469,1.1472,2022.0 +1699742220000,1.1478,1.1491,1.1414,1.1425,165173.0 +1699742280000,1.1428,1.1451,1.1425,1.1444,21132.0 +1699742340000,1.1443,1.146,1.1443,1.1456,5055.0 +1699742400000,1.1456,1.1463,1.1453,1.1453,941.0 +1699742460000,1.1452,1.1462,1.1406,1.1416,64391.0 +1699742520000,1.1418,1.142,1.1404,1.142,42433.0 +1699742580000,1.1419,1.1429,1.1419,1.1424,4261.0 +1699742640000,1.1429,1.1431,1.1423,1.1431,3251.0 +1699742700000,1.1426,1.1434,1.1425,1.1431,2768.0 +1699742760000,1.1435,1.1444,1.1418,1.1418,20395.0 +1699742820000,1.1418,1.1435,1.1418,1.1429,7340.0 +1699742880000,1.1428,1.1435,1.1427,1.1429,4947.0 +1699742940000,1.1427,1.143,1.1427,1.1429,6500.0 +1699743000000,1.143,1.1431,1.1421,1.1421,6568.0 +1699743060000,1.1417,1.1419,1.1411,1.1419,5452.0 +1699743120000,1.1423,1.1427,1.142,1.1424,2286.0 +1699743180000,1.1424,1.1434,1.1424,1.1429,3149.0 +1699743240000,1.1432,1.1435,1.1426,1.143,2340.0 +1699743300000,1.1431,1.1434,1.1421,1.1421,3231.0 +1699743360000,1.1422,1.1428,1.1403,1.1404,5559.0 +1699743420000,1.1402,1.1402,1.1304,1.1326,123297.0 +1699743480000,1.1326,1.1358,1.1321,1.1358,27197.0 +1699743540000,1.1358,1.1369,1.1349,1.1365,13815.0 +1699743600000,1.1367,1.1379,1.1356,1.137,16588.0 +1699743660000,1.137,1.138,1.1363,1.137,8598.0 +1699743720000,1.1373,1.1378,1.1351,1.1351,3739.0 +1699743780000,1.1352,1.1368,1.1341,1.1368,8343.0 +1699743840000,1.1363,1.1363,1.1344,1.1359,14680.0 +1699743900000,1.1358,1.1389,1.1358,1.1389,11752.0 +1699743960000,1.139,1.139,1.1366,1.1369,13550.0 +1699744020000,1.1369,1.1371,1.1345,1.1345,4968.0 +1699744080000,1.1351,1.137,1.1348,1.137,8288.0 +1699744140000,1.137,1.1377,1.1364,1.137,11657.0 +1699744200000,1.1371,1.1382,1.1368,1.1368,4780.0 +1699744260000,1.1368,1.1383,1.135,1.1383,20265.0 +1699744320000,1.138,1.1382,1.1365,1.1367,3880.0 +1699744380000,1.1366,1.137,1.1348,1.1363,17720.0 +1699744440000,1.1362,1.1367,1.1358,1.1362,1959.0 +1699744500000,1.1365,1.1368,1.1337,1.1337,5019.0 +1699744560000,1.1334,1.134,1.1329,1.1335,1921.0 +1699744620000,1.1332,1.1338,1.1323,1.1329,7454.0 +1699744680000,1.1329,1.1333,1.1325,1.1333,5420.0 +1699744740000,1.1334,1.1336,1.1327,1.1328,2388.0 +1699744800000,1.1325,1.1338,1.1325,1.1336,15401.0 +1699744860000,1.1335,1.1336,1.1312,1.1316,7707.0 +1699744920000,1.1319,1.132,1.1313,1.1317,4281.0 +1699744980000,1.1317,1.1328,1.1314,1.1328,2676.0 +1699745040000,1.1325,1.1328,1.1322,1.1324,1902.0 +1699745100000,1.1325,1.1329,1.1309,1.132,9663.0 +1699745160000,1.1319,1.1326,1.1308,1.1315,8561.0 +1699745220000,1.1318,1.1326,1.1318,1.1324,4720.0 +1699745280000,1.132,1.132,1.1309,1.1313,3637.0 +1699745340000,1.1315,1.1319,1.1307,1.1317,6459.0 +1699745400000,1.1317,1.1323,1.1306,1.1306,8826.0 +1699745460000,1.1312,1.1319,1.1271,1.1281,63280.0 +1699745520000,1.1276,1.1279,1.1253,1.1258,17985.0 +1699745580000,1.1255,1.1285,1.125,1.1285,90769.0 +1699745640000,1.1282,1.1282,1.1235,1.1243,27694.0 +1699745700000,1.1244,1.1295,1.1244,1.1295,41719.0 +1699745760000,1.1293,1.1322,1.1287,1.132,4247.0 +1699745820000,1.1319,1.1319,1.129,1.1311,11015.0 +1699745880000,1.1307,1.1325,1.1281,1.1325,5117.0 +1699745940000,1.1324,1.1332,1.1304,1.1309,11079.0 +1699746000000,1.1308,1.1322,1.1305,1.1316,5400.0 +1699746060000,1.1315,1.1352,1.1308,1.1346,7293.0 +1699746120000,1.1346,1.1346,1.1325,1.1333,5726.0 +1699746180000,1.1333,1.1334,1.131,1.1331,8356.0 +1699746240000,1.1332,1.1335,1.1319,1.1319,3900.0 +1699746300000,1.1316,1.1342,1.1316,1.1325,8237.0 +1699746360000,1.1325,1.1356,1.1319,1.1353,5511.0 +1699746420000,1.1353,1.1357,1.1338,1.1338,2035.0 +1699746480000,1.134,1.1358,1.134,1.1355,8527.0 +1699746540000,1.1355,1.1394,1.1355,1.1382,16858.0 +1699746600000,1.1383,1.1385,1.1368,1.1372,8355.0 +1699746660000,1.1371,1.1401,1.1355,1.1401,11984.0 +1699746720000,1.1394,1.1398,1.1392,1.1396,4577.0 +1699746780000,1.1396,1.1407,1.1396,1.14,8100.0 +1699746840000,1.14,1.1401,1.1383,1.1386,2169.0 +1699746900000,1.1386,1.1388,1.1376,1.138,5456.0 +1699746960000,1.1381,1.1401,1.1379,1.1392,7587.0 +1699747020000,1.1392,1.14,1.1383,1.1389,6825.0 +1699747080000,1.1389,1.1398,1.1386,1.139,3389.0 +1699747140000,1.1392,1.1398,1.1378,1.1378,5164.0 +1699747200000,1.1381,1.1413,1.1375,1.1409,10893.0 +1699747260000,1.1412,1.1427,1.1409,1.1427,5080.0 +1699747320000,1.1421,1.1444,1.1416,1.142,12843.0 +1699747380000,1.1421,1.1423,1.1395,1.1395,10205.0 +1699747440000,1.1393,1.1402,1.1381,1.1389,9886.0 +1699747500000,1.1389,1.139,1.1359,1.1384,8184.0 +1699747560000,1.1384,1.1389,1.136,1.1389,12190.0 +1699747620000,1.1386,1.1386,1.1371,1.1373,1491.0 +1699747680000,1.1373,1.1405,1.1371,1.1404,15674.0 +1699747740000,1.1403,1.1404,1.1383,1.1386,17434.0 +1699747800000,1.1385,1.1405,1.1375,1.1405,10012.0 +1699747860000,1.1404,1.1412,1.1404,1.141,12233.0 +1699747920000,1.141,1.1437,1.141,1.1437,7200.0 +1699747980000,1.1439,1.1442,1.1423,1.1423,13072.0 +1699748040000,1.1419,1.1419,1.1401,1.1412,2935.0 +1699748100000,1.1411,1.1418,1.1381,1.1384,9524.0 +1699748160000,1.1384,1.1384,1.1355,1.1367,9612.0 +1699748220000,1.1364,1.1364,1.1333,1.1357,21293.0 +1699748280000,1.1356,1.1364,1.1332,1.1336,3962.0 +1699748340000,1.1335,1.1339,1.1313,1.1326,20503.0 +1699748400000,1.1322,1.1322,1.1298,1.1299,36683.0 +1699748460000,1.1299,1.1324,1.1294,1.1313,4628.0 +1699748520000,1.1315,1.1321,1.1307,1.1315,2026.0 +1699748580000,1.1314,1.1328,1.1307,1.1323,2317.0 +1699748640000,1.1319,1.1319,1.1291,1.1293,8119.0 +1699748700000,1.1294,1.132,1.1289,1.132,3364.0 +1699748760000,1.1324,1.1327,1.1314,1.1316,1678.0 +1699748820000,1.1316,1.1316,1.1269,1.1269,4797.0 +1699748880000,1.1263,1.129,1.1257,1.1272,8151.0 +1699748940000,1.128,1.1283,1.126,1.126,4348.0 +1699749000000,1.1262,1.1264,1.1145,1.1155,64108.0 +1699749060000,1.1156,1.1234,1.11,1.1234,51478.0 +1699749120000,1.123,1.1275,1.123,1.1273,19421.0 +1699749180000,1.1266,1.1285,1.1259,1.1271,23654.0 +1699749240000,1.1271,1.1274,1.1228,1.1228,16952.0 +1699749300000,1.1228,1.1228,1.1139,1.1175,38472.0 +1699749360000,1.1167,1.1203,1.1122,1.1198,38377.0 +1699749420000,1.12,1.1215,1.1178,1.1195,18256.0 +1699749480000,1.1188,1.1188,1.1124,1.1138,30539.0 +1699749540000,1.1142,1.1167,1.1118,1.1134,34693.0 +1699749600000,1.1126,1.1171,1.112,1.1134,22917.0 +1699749660000,1.1136,1.1146,1.11,1.1136,33952.0 +1699749720000,1.1136,1.1165,1.1105,1.1116,43644.0 +1699749780000,1.1116,1.1125,1.0926,1.0986,218635.0 +1699749840000,1.0981,1.1,1.098,1.0998,93644.0 +1699749900000,1.0999,1.1,1.0942,1.0985,158204.0 +1699749960000,1.0985,1.0994,1.0868,1.095,217788.0 +1699750020000,1.095,1.0974,1.0927,1.0931,76581.0 +1699750080000,1.0931,1.0963,1.0901,1.0914,35565.0 +1699750140000,1.0917,1.0917,1.0802,1.0893,67302.0 +1699750200000,1.0904,1.0968,1.0889,1.0968,44446.0 +1699750260000,1.0961,1.0961,1.0908,1.0936,51437.0 +1699750320000,1.0939,1.0944,1.0921,1.0943,2817.0 +1699750380000,1.0944,1.0967,1.0929,1.0959,16904.0 +1699750440000,1.0965,1.1,1.0965,1.0987,100881.0 +1699750500000,1.0988,1.1,1.0985,1.0988,19406.0 +1699750560000,1.0986,1.1,1.0969,1.0988,45751.0 +1699750620000,1.0988,1.1,1.098,1.0992,14516.0 +1699750680000,1.0996,1.1,1.0993,1.1,11553.0 +1699750740000,1.0999,1.1037,1.0999,1.1035,68676.0 +1699750800000,1.1035,1.1087,1.1027,1.1064,106496.0 +1699750860000,1.1067,1.1069,1.1032,1.1044,18559.0 +1699750920000,1.104,1.1078,1.1031,1.1074,5131.0 +1699750980000,1.1074,1.1076,1.1051,1.1051,12717.0 +1699751040000,1.1051,1.1066,1.1041,1.1063,18411.0 +1699751100000,1.1062,1.1074,1.1049,1.1049,20667.0 +1699751160000,1.1051,1.1051,1.1038,1.1043,21507.0 +1699751220000,1.1043,1.1067,1.1039,1.1054,22995.0 +1699751280000,1.1054,1.1054,1.1044,1.1054,21215.0 +1699751340000,1.1054,1.1061,1.1042,1.105,5969.0 +1699751400000,1.105,1.1068,1.1049,1.1063,9797.0 +1699751460000,1.1057,1.1057,1.1001,1.1001,9818.0 +1699751520000,1.1002,1.1008,1.0968,1.0991,20210.0 +1699751580000,1.0991,1.1027,1.0991,1.1027,4803.0 +1699751640000,1.1031,1.1031,1.1015,1.1021,5137.0 +1699751700000,1.1021,1.1067,1.1021,1.1058,8485.0 +1699751760000,1.1057,1.1059,1.0979,1.1003,15928.0 +1699751820000,1.1003,1.1024,1.0995,1.1024,8863.0 +1699751880000,1.1025,1.1057,1.1021,1.1047,6086.0 +1699751940000,1.1048,1.1071,1.1048,1.106,5514.0 +1699752000000,1.1062,1.1074,1.1056,1.1064,11268.0 +1699752060000,1.1064,1.108,1.1064,1.1078,7318.0 +1699752120000,1.108,1.1089,1.1074,1.1087,20968.0 +1699752180000,1.1083,1.1089,1.1072,1.1077,6689.0 +1699752240000,1.1077,1.1081,1.1063,1.1063,7793.0 +1699752300000,1.1063,1.1078,1.1056,1.1073,10176.0 +1699752360000,1.1078,1.1081,1.1064,1.1064,5423.0 +1699752420000,1.1063,1.1067,1.1053,1.1053,10396.0 +1699752480000,1.1054,1.1059,1.1051,1.1052,4185.0 +1699752540000,1.1053,1.107,1.1053,1.1061,6840.0 +1699752600000,1.1061,1.1081,1.1059,1.1079,17809.0 +1699752660000,1.1077,1.1086,1.1054,1.1057,11655.0 +1699752720000,1.1057,1.1071,1.105,1.1056,14548.0 +1699752780000,1.106,1.1061,1.1035,1.1035,1631.0 +1699752840000,1.1036,1.1068,1.1036,1.1068,4859.0 +1699752900000,1.1069,1.1074,1.1063,1.1072,3803.0 +1699752960000,1.1066,1.1091,1.1066,1.1091,4419.0 +1699753020000,1.1091,1.1094,1.1071,1.1085,10764.0 +1699753080000,1.1085,1.1088,1.1082,1.1088,387.0 +1699753140000,1.1084,1.1117,1.1084,1.1114,14664.0 +1699753200000,1.1113,1.1118,1.1092,1.1097,11947.0 +1699753260000,1.1098,1.1109,1.1091,1.1105,10691.0 +1699753320000,1.1106,1.1113,1.1103,1.1106,2865.0 +1699753380000,1.1107,1.1125,1.1107,1.1125,919.0 +1699753440000,1.1124,1.1138,1.1122,1.1129,29558.0 +1699753500000,1.1129,1.1136,1.1098,1.1098,18616.0 +1699753560000,1.11,1.1123,1.1089,1.1116,14002.0 +1699753620000,1.1117,1.1124,1.1114,1.1117,2908.0 +1699753680000,1.1117,1.1133,1.1117,1.1133,2723.0 +1699753740000,1.1136,1.1142,1.1133,1.1139,3767.0 +1699753800000,1.1137,1.1153,1.1137,1.1153,3162.0 +1699753860000,1.1153,1.117,1.1153,1.1166,9201.0 +1699753920000,1.1166,1.1176,1.1157,1.1167,6500.0 +1699753980000,1.1171,1.1173,1.1164,1.1164,6172.0 +1699754040000,1.1163,1.1166,1.1142,1.1149,5728.0 +1699754100000,1.1153,1.1153,1.1118,1.1136,35818.0 +1699754160000,1.1136,1.114,1.1124,1.1127,3804.0 +1699754220000,1.1127,1.1127,1.1114,1.1114,3424.0 +1699754280000,1.1109,1.1113,1.1103,1.1111,2663.0 +1699754340000,1.1113,1.1114,1.1105,1.1106,1853.0 +1699754400000,1.1109,1.1129,1.1106,1.111,5901.0 +1699754460000,1.1112,1.1115,1.1102,1.1113,8624.0 +1699754520000,1.1113,1.1138,1.1113,1.1138,18580.0 +1699754580000,1.1136,1.1136,1.1106,1.111,1990.0 +1699754640000,1.1112,1.1126,1.1112,1.1126,1649.0 +1699754700000,1.1128,1.1167,1.1128,1.115,21794.0 +1699754760000,1.1148,1.1148,1.1134,1.1142,21475.0 +1699754820000,1.1143,1.1144,1.1112,1.1122,3510.0 +1699754880000,1.1123,1.1135,1.1123,1.1135,14492.0 +1699754940000,1.113,1.1132,1.1121,1.1123,1937.0 +1699755000000,1.1128,1.1144,1.112,1.1143,6344.0 +1699755060000,1.1144,1.1144,1.1133,1.1138,1348.0 +1699755120000,1.1141,1.1146,1.1133,1.1133,1640.0 +1699755180000,1.1136,1.1152,1.1136,1.1152,3720.0 +1699755240000,1.1148,1.1157,1.1146,1.1148,2292.0 +1699755300000,1.1152,1.1152,1.1109,1.1109,12965.0 +1699755360000,1.1108,1.1132,1.109,1.1125,12393.0 +1699755420000,1.1124,1.1131,1.1115,1.1131,6581.0 +1699755480000,1.1123,1.1177,1.1093,1.1136,118552.0 +1699755540000,1.1133,1.114,1.1128,1.1128,3320.0 +1699755600000,1.113,1.1135,1.1116,1.113,5105.0 +1699755660000,1.1131,1.1131,1.1115,1.1119,2969.0 +1699755720000,1.112,1.1131,1.112,1.1125,3001.0 +1699755780000,1.1128,1.1129,1.1109,1.111,2861.0 +1699755840000,1.1106,1.1107,1.1092,1.1092,3733.0 +1699755900000,1.1094,1.1096,1.107,1.1071,4177.0 +1699755960000,1.1072,1.1085,1.1061,1.1076,11902.0 +1699756020000,1.1078,1.1098,1.1078,1.1098,5834.0 +1699756080000,1.11,1.1104,1.1083,1.1091,3911.0 +1699756140000,1.1089,1.1101,1.1083,1.1092,2522.0 +1699756200000,1.1092,1.1119,1.1081,1.1096,11676.0 +1699756260000,1.1095,1.1122,1.1095,1.1107,7816.0 +1699756320000,1.1103,1.1103,1.108,1.1085,3322.0 +1699756380000,1.1079,1.1079,1.1063,1.1073,6189.0 +1699756440000,1.1072,1.1079,1.1055,1.1058,10682.0 +1699756500000,1.1059,1.1072,1.1054,1.1072,4062.0 +1699756560000,1.1073,1.108,1.1073,1.108,1846.0 +1699756620000,1.108,1.1146,1.1072,1.1131,43326.0 +1699756680000,1.1128,1.1128,1.1109,1.1114,1966.0 +1699756740000,1.1118,1.1127,1.1117,1.1127,1655.0 +1699756800000,1.1126,1.1133,1.112,1.1133,6796.0 +1699756860000,1.1133,1.1135,1.1086,1.1095,40205.0 +1699756920000,1.1097,1.111,1.1097,1.1108,6829.0 +1699756980000,1.1109,1.1119,1.1095,1.1112,7016.0 +1699757040000,1.1117,1.1117,1.1109,1.1113,1455.0 +1699757100000,1.1113,1.1116,1.1099,1.1112,3422.0 +1699757160000,1.1111,1.114,1.1109,1.1134,8078.0 +1699757220000,1.1139,1.114,1.1127,1.114,5879.0 +1699757280000,1.114,1.1154,1.1138,1.1154,6746.0 +1699757340000,1.1146,1.1159,1.1146,1.1153,1004.0 +1699757400000,1.1155,1.1155,1.1138,1.1143,3720.0 +1699757460000,1.1144,1.1147,1.1112,1.1112,4178.0 +1699757520000,1.1115,1.1132,1.1115,1.1118,3936.0 +1699757580000,1.1119,1.1119,1.1094,1.1094,13415.0 +1699757640000,1.1091,1.1091,1.1081,1.109,2194.0 +1699757700000,1.1084,1.1091,1.1076,1.1091,13169.0 +1699757760000,1.1092,1.1101,1.1072,1.1072,2663.0 +1699757820000,1.1073,1.1086,1.1073,1.1083,1508.0 +1699757880000,1.1084,1.1107,1.1084,1.1107,2515.0 +1699757940000,1.1106,1.1106,1.1093,1.1093,2703.0 +1699758000000,1.1092,1.1096,1.1071,1.1075,13192.0 +1699758060000,1.1077,1.1087,1.107,1.1078,11115.0 +1699758120000,1.1075,1.1093,1.1075,1.1075,4582.0 +1699758180000,1.1073,1.1074,1.1063,1.1073,2796.0 +1699758240000,1.1069,1.1083,1.1069,1.1083,9186.0 +1699758300000,1.1083,1.1098,1.1076,1.1091,12800.0 +1699758360000,1.1093,1.1101,1.1072,1.1074,13800.0 +1699758420000,1.1078,1.1093,1.1075,1.1093,3035.0 +1699758480000,1.1098,1.113,1.1098,1.1129,9693.0 +1699758540000,1.1129,1.1131,1.1117,1.113,5151.0 +1699758600000,1.113,1.1136,1.1121,1.1136,5270.0 +1699758660000,1.1137,1.1138,1.1134,1.1134,665.0 +1699758720000,1.1134,1.1148,1.1134,1.1141,2624.0 +1699758780000,1.1145,1.1147,1.1141,1.1146,18312.0 +1699758840000,1.1146,1.1149,1.1145,1.1149,2050.0 +1699758900000,1.1148,1.1149,1.1126,1.1146,31056.0 +1699758960000,1.1146,1.1155,1.1135,1.1135,11081.0 +1699759020000,1.1132,1.1132,1.1126,1.1128,1573.0 +1699759080000,1.1126,1.1128,1.1105,1.1105,1738.0 +1699759140000,1.1107,1.1112,1.1107,1.1109,1309.0 +1699759200000,1.1113,1.114,1.1112,1.114,3556.0 +1699759260000,1.1136,1.1136,1.1121,1.1123,1499.0 +1699759320000,1.1123,1.1128,1.1107,1.1107,2829.0 +1699759380000,1.1112,1.1137,1.1112,1.1137,1443.0 +1699759440000,1.1139,1.1152,1.1134,1.1152,733.0 +1699759500000,1.1152,1.1158,1.1147,1.115,2881.0 +1699759560000,1.1152,1.1154,1.1143,1.1151,8533.0 +1699759620000,1.1148,1.1153,1.114,1.1148,2734.0 +1699759680000,1.1147,1.1147,1.1142,1.1143,508.0 +1699759740000,1.1146,1.1146,1.1137,1.1142,1099.0 +1699759800000,1.1142,1.1151,1.1142,1.1151,528.0 +1699759860000,1.1148,1.1148,1.1116,1.1116,1590.0 +1699759920000,1.1118,1.114,1.1116,1.114,2977.0 +1699759980000,1.1135,1.1139,1.1125,1.1126,1541.0 +1699760040000,1.113,1.1142,1.113,1.114,1768.0 +1699760100000,1.1139,1.1153,1.1135,1.1152,1512.0 +1699760160000,1.1147,1.1158,1.1144,1.1155,2174.0 +1699760220000,1.1152,1.1158,1.1148,1.1153,2137.0 +1699760280000,1.1154,1.1164,1.1154,1.1163,2238.0 +1699760340000,1.1167,1.1177,1.1166,1.1174,914.0 +1699760400000,1.1173,1.1178,1.1169,1.1169,2174.0 +1699760460000,1.1172,1.1178,1.1171,1.1171,5722.0 +1699760520000,1.117,1.1177,1.1169,1.1173,975.0 +1699760580000,1.1172,1.1175,1.1168,1.117,1406.0 +1699760640000,1.117,1.1171,1.1166,1.1166,2735.0 +1699760700000,1.1167,1.1171,1.1167,1.1168,1368.0 +1699760760000,1.1169,1.1185,1.1169,1.1177,17293.0 +1699760820000,1.1177,1.1195,1.1177,1.1195,4168.0 +1699760880000,1.1196,1.1202,1.118,1.1182,7680.0 +1699760940000,1.1186,1.119,1.1182,1.1182,2327.0 +1699761000000,1.1186,1.1198,1.1186,1.1187,6910.0 +1699761060000,1.1189,1.1195,1.1189,1.1189,2826.0 +1699761120000,1.119,1.1207,1.119,1.1203,1313.0 +1699761180000,1.1204,1.1232,1.1198,1.1216,45142.0 +1699761240000,1.1214,1.1224,1.1209,1.1214,18119.0 +1699761300000,1.1215,1.1217,1.1207,1.1214,2186.0 +1699761360000,1.1215,1.1225,1.1215,1.1218,2576.0 +1699761420000,1.1217,1.1239,1.1209,1.122,35069.0 +1699761480000,1.122,1.1227,1.122,1.1227,1498.0 +1699761540000,1.1226,1.1226,1.1221,1.1222,2495.0 +1699761600000,1.1221,1.1223,1.1209,1.1215,9458.0 +1699761660000,1.1212,1.1219,1.1206,1.1215,4613.0 +1699761720000,1.1215,1.122,1.1215,1.1219,2208.0 +1699761780000,1.1217,1.1221,1.1213,1.1217,3107.0 +1699761840000,1.1218,1.1221,1.1216,1.1219,3379.0 +1699761900000,1.1218,1.1222,1.1217,1.1219,1057.0 +1699761960000,1.1219,1.1227,1.1219,1.1227,3172.0 +1699762020000,1.1227,1.1242,1.1227,1.1242,2731.0 +1699762080000,1.124,1.1241,1.1231,1.1241,5705.0 +1699762140000,1.1238,1.1243,1.1236,1.1238,4566.0 +1699762200000,1.1236,1.1237,1.1223,1.1224,4718.0 +1699762260000,1.1228,1.1238,1.1223,1.1223,3014.0 +1699762320000,1.1222,1.1223,1.1218,1.1218,942.0 +1699762380000,1.1219,1.1219,1.1206,1.1213,4612.0 +1699762440000,1.121,1.121,1.1192,1.1193,1214.0 +1699762500000,1.1197,1.1206,1.1193,1.1206,4017.0 +1699762560000,1.1201,1.1201,1.1184,1.1184,4279.0 +1699762620000,1.1187,1.1188,1.1184,1.1188,693.0 +1699762680000,1.1189,1.119,1.1179,1.1179,2232.0 +1699762740000,1.1178,1.118,1.1175,1.1175,2779.0 +1699762800000,1.1175,1.118,1.1175,1.1177,9215.0 +1699762860000,1.1177,1.1177,1.117,1.1173,7558.0 +1699762920000,1.1173,1.1174,1.1138,1.1138,15629.0 +1699762980000,1.1141,1.115,1.1138,1.1147,3300.0 +1699763040000,1.1149,1.1153,1.1139,1.1144,3418.0 +1699763100000,1.1142,1.1146,1.1132,1.1132,1813.0 +1699763160000,1.1136,1.1146,1.1134,1.1137,4610.0 +1699763220000,1.1139,1.1143,1.1134,1.1143,1088.0 +1699763280000,1.1142,1.1146,1.1141,1.1146,1922.0 +1699763340000,1.1143,1.1143,1.1134,1.1135,2551.0 +1699763400000,1.1134,1.1141,1.1128,1.1132,15278.0 +1699763460000,1.1132,1.1132,1.1122,1.1126,6601.0 +1699763520000,1.1126,1.1126,1.1116,1.1116,6016.0 +1699763580000,1.1114,1.1125,1.1106,1.1125,4622.0 +1699763640000,1.1125,1.1126,1.1113,1.1113,4401.0 +1699763700000,1.1112,1.112,1.1111,1.1113,1777.0 +1699763760000,1.111,1.111,1.1085,1.1089,8950.0 +1699763820000,1.1089,1.1092,1.1081,1.1086,5244.0 +1699763880000,1.1085,1.1102,1.1085,1.1092,5422.0 +1699763940000,1.1093,1.1117,1.109,1.1117,8332.0 +1699764000000,1.1119,1.1144,1.1119,1.1139,12975.0 +1699764060000,1.1135,1.1144,1.1135,1.1144,4192.0 +1699764120000,1.1143,1.1145,1.1134,1.1141,2693.0 +1699764180000,1.1137,1.1142,1.1125,1.1125,1931.0 +1699764240000,1.1122,1.1127,1.112,1.1122,1005.0 +1699764300000,1.1122,1.1127,1.1105,1.1105,3145.0 +1699764360000,1.11,1.1148,1.1099,1.1143,7759.0 +1699764420000,1.1139,1.1146,1.1139,1.114,884.0 +1699764480000,1.1141,1.1143,1.1114,1.1114,2180.0 +1699764540000,1.1111,1.1111,1.1098,1.1098,5716.0 +1699764600000,1.1101,1.1102,1.109,1.1101,8161.0 +1699764660000,1.1099,1.1116,1.1099,1.1116,3440.0 +1699764720000,1.1112,1.1112,1.1105,1.1105,1982.0 +1699764780000,1.1106,1.1107,1.1097,1.1097,5833.0 +1699764840000,1.1101,1.1105,1.1097,1.1097,3502.0 +1699764900000,1.1096,1.1119,1.1094,1.1114,11774.0 +1699764960000,1.1111,1.1111,1.1102,1.1103,3385.0 +1699765020000,1.1105,1.1119,1.1105,1.1118,1572.0 +1699765080000,1.1118,1.1128,1.1118,1.1123,866.0 +1699765140000,1.1127,1.113,1.1117,1.1124,1364.0 +1699765200000,1.1124,1.113,1.1113,1.1113,8367.0 +1699765260000,1.1116,1.1119,1.1093,1.1093,3081.0 +1699765320000,1.1092,1.1092,1.1072,1.109,12396.0 +1699765380000,1.1089,1.1122,1.1089,1.1122,19709.0 +1699765440000,1.1115,1.1138,1.1112,1.1136,24522.0 +1699765500000,1.1133,1.1155,1.1133,1.114,6494.0 +1699765560000,1.1143,1.1148,1.1142,1.1148,10325.0 +1699765620000,1.1151,1.1165,1.1143,1.1165,5185.0 +1699765680000,1.1165,1.1177,1.1165,1.1174,7506.0 +1699765740000,1.1173,1.1175,1.1159,1.1163,7580.0 +1699765800000,1.1163,1.117,1.1138,1.1144,4528.0 +1699765860000,1.1144,1.1158,1.114,1.1158,7588.0 +1699765920000,1.1158,1.1162,1.1154,1.1159,2182.0 +1699765980000,1.1156,1.1156,1.1138,1.1142,1074.0 +1699766040000,1.1152,1.1155,1.1144,1.1153,2365.0 +1699766100000,1.1145,1.1169,1.1145,1.1169,2382.0 +1699766160000,1.1165,1.1173,1.1163,1.1173,1308.0 +1699766220000,1.1173,1.1187,1.1165,1.1176,23178.0 +1699766280000,1.1174,1.118,1.1173,1.1177,805.0 +1699766340000,1.1178,1.1183,1.1174,1.1174,2318.0 +1699766400000,1.1177,1.1183,1.1175,1.1179,1237.0 +1699766460000,1.1179,1.1181,1.1171,1.1178,911.0 +1699766520000,1.1182,1.1185,1.1179,1.1185,1323.0 +1699766580000,1.1183,1.1183,1.1173,1.1173,3470.0 +1699766640000,1.1177,1.1184,1.1163,1.1163,11391.0 +1699766700000,1.1162,1.1168,1.116,1.1168,1405.0 +1699766760000,1.1168,1.1186,1.1168,1.1173,1990.0 +1699766820000,1.1174,1.1179,1.1172,1.1172,1917.0 +1699766880000,1.1172,1.1172,1.1168,1.1168,1498.0 +1699766940000,1.117,1.1186,1.117,1.1186,2016.0 +1699767000000,1.1184,1.1196,1.1184,1.1192,7481.0 +1699767060000,1.1192,1.1211,1.1192,1.1205,25417.0 +1699767120000,1.1206,1.1206,1.1193,1.1203,7229.0 +1699767180000,1.1202,1.1204,1.1187,1.1192,4575.0 +1699767240000,1.1192,1.1198,1.1192,1.1198,1786.0 +1699767300000,1.1198,1.1204,1.1194,1.1194,2775.0 +1699767360000,1.1194,1.1198,1.1194,1.1195,4157.0 +1699767420000,1.1193,1.1202,1.1193,1.1202,1945.0 +1699767480000,1.1198,1.1199,1.1195,1.1199,3007.0 +1699767540000,1.1201,1.1218,1.1201,1.1218,4442.0 +1699767600000,1.1217,1.1221,1.1178,1.1178,4386.0 +1699767660000,1.118,1.1183,1.1168,1.1169,7371.0 +1699767720000,1.117,1.117,1.1162,1.1169,4647.0 +1699767780000,1.1172,1.1181,1.1172,1.1174,3837.0 +1699767840000,1.1175,1.1185,1.1175,1.1185,2051.0 +1699767900000,1.1188,1.1221,1.1187,1.1221,2446.0 +1699767960000,1.1221,1.1224,1.1219,1.1224,548.0 +1699768020000,1.1223,1.1226,1.1223,1.1225,277.0 +1699768080000,1.1227,1.1232,1.1223,1.1223,1121.0 +1699768140000,1.1224,1.1234,1.1215,1.1217,8022.0 +1699768200000,1.122,1.1224,1.1219,1.1221,1623.0 +1699768260000,1.1218,1.122,1.1209,1.122,6072.0 +1699768320000,1.1211,1.1211,1.1196,1.1203,5745.0 +1699768380000,1.1202,1.1207,1.1195,1.1207,4781.0 +1699768440000,1.1204,1.1204,1.119,1.119,7774.0 +1699768500000,1.1191,1.1191,1.1179,1.1184,20630.0 +1699768560000,1.1184,1.1199,1.1184,1.1199,5024.0 +1699768620000,1.1199,1.1199,1.1189,1.1196,2415.0 +1699768680000,1.1198,1.1198,1.1191,1.1193,1544.0 +1699768740000,1.1192,1.1192,1.1186,1.1188,4320.0 +1699768800000,1.1191,1.1191,1.118,1.1188,1941.0 +1699768860000,1.1189,1.1194,1.1173,1.1173,2421.0 +1699768920000,1.117,1.1176,1.1159,1.1167,3441.0 +1699768980000,1.1163,1.1165,1.1161,1.1161,831.0 +1699769040000,1.1164,1.1168,1.116,1.116,743.0 +1699769100000,1.1159,1.1168,1.1158,1.1164,2971.0 +1699769160000,1.1163,1.1166,1.1154,1.116,2031.0 +1699769220000,1.1161,1.1183,1.1161,1.1176,3573.0 +1699769280000,1.118,1.1194,1.1179,1.1194,4707.0 +1699769340000,1.1193,1.1199,1.1189,1.1199,1040.0 +1699769400000,1.1207,1.123,1.1207,1.1218,3004.0 +1699769460000,1.1218,1.1219,1.1218,1.1218,1026.0 +1699769520000,1.1217,1.1217,1.1208,1.1208,837.0 +1699769580000,1.1209,1.1219,1.1208,1.1208,5015.0 +1699769640000,1.1211,1.123,1.1211,1.123,20240.0 +1699769700000,1.123,1.1236,1.1229,1.1236,4251.0 +1699769760000,1.1233,1.1235,1.1221,1.1224,4678.0 +1699769820000,1.1225,1.1225,1.1219,1.1219,2349.0 +1699769880000,1.1222,1.1226,1.1217,1.1218,1289.0 +1699769940000,1.1219,1.1219,1.1218,1.1219,165.0 +1699770000000,1.1219,1.1222,1.1217,1.122,368.0 +1699770060000,1.1219,1.1225,1.1216,1.1225,1115.0 +1699770120000,1.1227,1.1237,1.1227,1.1235,5593.0 +1699770180000,1.1235,1.1245,1.1235,1.124,1913.0 +1699770240000,1.1242,1.125,1.1234,1.1234,3877.0 +1699770300000,1.1236,1.1251,1.1235,1.1251,6111.0 +1699770360000,1.1251,1.1258,1.1237,1.1243,2308.0 +1699770420000,1.1244,1.1258,1.1237,1.1237,19132.0 +1699770480000,1.1243,1.1253,1.1243,1.1251,8997.0 +1699770540000,1.1252,1.1261,1.1252,1.1261,698.0 +1699770600000,1.1261,1.1261,1.1242,1.1249,5650.0 +1699770660000,1.1247,1.1259,1.1244,1.1259,1736.0 +1699770720000,1.1254,1.1266,1.1254,1.1254,2850.0 +1699770780000,1.1255,1.1261,1.1254,1.1261,1388.0 +1699770840000,1.1257,1.1263,1.1254,1.1254,3499.0 +1699770900000,1.1254,1.1267,1.1251,1.1267,1235.0 +1699770960000,1.1264,1.1274,1.126,1.1264,2380.0 +1699771020000,1.1267,1.1275,1.1267,1.1275,4561.0 +1699771080000,1.1277,1.1277,1.1262,1.1267,5490.0 +1699771140000,1.1268,1.1271,1.1253,1.1256,14235.0 +1699771200000,1.1261,1.1267,1.1259,1.1267,4870.0 +1699771260000,1.1263,1.1271,1.1263,1.1271,1006.0 +1699771320000,1.1269,1.1269,1.1269,1.1269,54.0 +1699771380000,1.1267,1.1267,1.1245,1.1246,7204.0 +1699771440000,1.1248,1.1257,1.1247,1.1257,767.0 +1699771500000,1.1256,1.1268,1.125,1.1251,8284.0 +1699771560000,1.1257,1.1264,1.1254,1.1264,625.0 +1699771620000,1.1266,1.127,1.1262,1.1267,536.0 +1699771680000,1.1267,1.1275,1.1267,1.1275,967.0 +1699771740000,1.1277,1.128,1.1273,1.1277,3242.0 +1699771800000,1.1276,1.1282,1.1271,1.1275,6689.0 +1699771860000,1.1274,1.128,1.1269,1.1279,1824.0 +1699771920000,1.1271,1.1278,1.1271,1.1273,593.0 +1699771980000,1.1272,1.1281,1.1269,1.1281,6081.0 +1699772040000,1.1278,1.1292,1.1278,1.129,1724.0 +1699772100000,1.1289,1.1289,1.1275,1.1275,679.0 +1699772160000,1.1274,1.129,1.1268,1.1286,17751.0 +1699772220000,1.1287,1.1302,1.1286,1.129,4436.0 +1699772280000,1.1297,1.1304,1.1288,1.129,4553.0 +1699772340000,1.1291,1.1295,1.1286,1.1288,1793.0 +1699772400000,1.1288,1.1294,1.1285,1.1286,1843.0 +1699772460000,1.1293,1.1293,1.1289,1.1291,432.0 +1699772520000,1.1289,1.1301,1.1286,1.1296,1115.0 +1699772580000,1.13,1.1304,1.1291,1.1291,8114.0 +1699772640000,1.1294,1.1297,1.1288,1.1288,9208.0 +1699772700000,1.1288,1.1305,1.1287,1.1303,12755.0 +1699772760000,1.1305,1.1317,1.1305,1.1311,8652.0 +1699772820000,1.1309,1.1311,1.1293,1.1311,13306.0 +1699772880000,1.1309,1.1309,1.1281,1.1285,11917.0 +1699772940000,1.1282,1.1312,1.1282,1.1305,7167.0 +1699773000000,1.1309,1.1319,1.1309,1.1319,3105.0 +1699773060000,1.1319,1.1322,1.1306,1.1313,11420.0 +1699773120000,1.1316,1.132,1.1308,1.1308,2559.0 +1699773180000,1.1307,1.1315,1.1306,1.1314,1928.0 +1699773240000,1.1309,1.1309,1.13,1.13,4715.0 +1699773300000,1.1299,1.132,1.1299,1.1306,2117.0 +1699773360000,1.1302,1.1308,1.1217,1.1269,122174.0 +1699773420000,1.127,1.133,1.1265,1.1287,94625.0 +1699773480000,1.1288,1.1299,1.1286,1.1292,3311.0 +1699773540000,1.1296,1.1321,1.1296,1.1315,2811.0 +1699773600000,1.1315,1.1321,1.1315,1.1319,742.0 +1699773660000,1.1322,1.1325,1.132,1.1325,944.0 +1699773720000,1.1325,1.1328,1.131,1.1312,13137.0 +1699773780000,1.1311,1.1315,1.1307,1.1313,5875.0 +1699773840000,1.1315,1.1319,1.1297,1.1307,5835.0 +1699773900000,1.1308,1.1316,1.1299,1.1309,8681.0 +1699773960000,1.1314,1.1314,1.129,1.129,11118.0 +1699774020000,1.1296,1.1302,1.1288,1.1302,5360.0 +1699774080000,1.1302,1.1306,1.1299,1.1303,2504.0 +1699774140000,1.1302,1.1302,1.1295,1.1296,3770.0 +1699774200000,1.1301,1.1308,1.1298,1.1304,3772.0 +1699774260000,1.1303,1.1311,1.1285,1.1285,10151.0 +1699774320000,1.1284,1.1317,1.1279,1.1309,5908.0 +1699774380000,1.1313,1.1324,1.1298,1.1324,3849.0 +1699774440000,1.1321,1.134,1.1321,1.134,4383.0 +1699774500000,1.134,1.1359,1.1337,1.1346,23681.0 +1699774560000,1.1346,1.1346,1.1327,1.1334,2117.0 +1699774620000,1.1332,1.135,1.1332,1.135,16427.0 +1699774680000,1.1347,1.1348,1.1346,1.1348,296.0 +1699774740000,1.1349,1.1356,1.1349,1.1354,856.0 +1699774800000,1.1355,1.1369,1.1354,1.1369,3169.0 +1699774860000,1.1366,1.1366,1.1353,1.1364,3875.0 +1699774920000,1.1366,1.1374,1.1348,1.1348,5151.0 +1699774980000,1.1354,1.1363,1.1344,1.1356,7501.0 +1699775040000,1.1353,1.1354,1.1344,1.1344,1491.0 +1699775100000,1.1349,1.1356,1.1336,1.1356,7876.0 +1699775160000,1.1357,1.1372,1.1352,1.1352,2831.0 +1699775220000,1.1351,1.1351,1.1329,1.1329,4578.0 +1699775280000,1.1328,1.133,1.1319,1.1319,1874.0 +1699775340000,1.1321,1.1321,1.1313,1.1313,3364.0 +1699775400000,1.1313,1.1313,1.1295,1.1297,4251.0 +1699775460000,1.1303,1.1334,1.1303,1.1304,17890.0 +1699775520000,1.1303,1.1307,1.1294,1.1299,3428.0 +1699775580000,1.1298,1.1308,1.1292,1.1304,4123.0 +1699775640000,1.1303,1.1311,1.1299,1.1311,1757.0 +1699775700000,1.131,1.131,1.1305,1.1306,1042.0 +1699775760000,1.1306,1.1308,1.1304,1.1304,2259.0 +1699775820000,1.1305,1.1316,1.1299,1.1312,7720.0 +1699775880000,1.1312,1.1343,1.1308,1.1343,6021.0 +1699775940000,1.1334,1.1334,1.1311,1.1311,3645.0 +1699776000000,1.1311,1.1323,1.1305,1.1307,5857.0 +1699776060000,1.1304,1.1304,1.1281,1.1284,6201.0 +1699776120000,1.1283,1.1285,1.126,1.126,5669.0 +1699776180000,1.1257,1.128,1.1248,1.1276,6406.0 +1699776240000,1.127,1.127,1.1246,1.1246,8413.0 +1699776300000,1.1246,1.1273,1.1237,1.1269,17534.0 +1699776360000,1.1269,1.127,1.1255,1.1256,6459.0 +1699776420000,1.1255,1.1255,1.1237,1.1243,18324.0 +1699776480000,1.1242,1.1251,1.1217,1.1228,13869.0 +1699776540000,1.1223,1.1242,1.122,1.1237,22748.0 +1699776600000,1.1242,1.1242,1.1238,1.1239,3245.0 +1699776660000,1.1239,1.1239,1.1222,1.1222,7624.0 +1699776720000,1.1222,1.1222,1.1212,1.1213,8216.0 +1699776780000,1.1214,1.1234,1.1214,1.1225,9276.0 +1699776840000,1.1225,1.1237,1.1217,1.1227,21963.0 +1699776900000,1.1227,1.1227,1.1214,1.1219,5609.0 +1699776960000,1.1222,1.1233,1.121,1.121,24746.0 +1699777020000,1.121,1.1218,1.121,1.1218,24310.0 +1699777080000,1.1218,1.1231,1.1212,1.1217,13756.0 +1699777140000,1.1217,1.1242,1.1217,1.1219,9380.0 +1699777200000,1.1219,1.1232,1.1219,1.1231,1489.0 +1699777260000,1.1228,1.1232,1.1217,1.1232,1352.0 +1699777320000,1.1232,1.1232,1.1227,1.1232,1051.0 +1699777380000,1.1235,1.1237,1.1235,1.1237,356.0 +1699777440000,1.1238,1.125,1.1238,1.125,3558.0 +1699777500000,1.1255,1.1277,1.1255,1.1277,1672.0 +1699777560000,1.1278,1.1321,1.1278,1.1315,4445.0 +1699777620000,1.1313,1.1316,1.1306,1.1306,3687.0 +1699777680000,1.1307,1.1313,1.1303,1.1307,3939.0 +1699777740000,1.1312,1.1324,1.1312,1.1318,6719.0 +1699777800000,1.1312,1.133,1.1312,1.1326,4872.0 +1699777860000,1.1322,1.133,1.1319,1.1323,2390.0 +1699777920000,1.1323,1.1323,1.1309,1.1309,8384.0 +1699777980000,1.1307,1.1331,1.1302,1.1311,5935.0 +1699778040000,1.1313,1.1315,1.1304,1.1304,1564.0 +1699778100000,1.1304,1.1319,1.1297,1.1307,11605.0 +1699778160000,1.1302,1.1307,1.1297,1.1304,5356.0 +1699778220000,1.1302,1.1305,1.1293,1.13,3237.0 +1699778280000,1.1294,1.1316,1.1281,1.1308,14254.0 +1699778340000,1.1304,1.1308,1.13,1.1302,2830.0 +1699778400000,1.1301,1.1305,1.1297,1.1299,1690.0 +1699778460000,1.1301,1.1307,1.1297,1.1303,695.0 +1699778520000,1.1303,1.1314,1.1302,1.1302,2599.0 +1699778580000,1.1302,1.1307,1.1299,1.1299,1207.0 +1699778640000,1.1302,1.1306,1.1298,1.1301,1007.0 +1699778700000,1.1302,1.1328,1.1302,1.1319,26800.0 +1699778760000,1.1325,1.1329,1.1314,1.1314,2802.0 +1699778820000,1.1315,1.132,1.1305,1.132,6074.0 +1699778880000,1.1321,1.133,1.1315,1.1315,3044.0 +1699778940000,1.1307,1.1309,1.1297,1.1303,4731.0 +1699779000000,1.1308,1.1309,1.1302,1.1309,1123.0 +1699779060000,1.1302,1.1302,1.1295,1.1299,428.0 +1699779120000,1.1298,1.13,1.1291,1.1297,1399.0 +1699779180000,1.1297,1.1322,1.1297,1.1322,4426.0 +1699779240000,1.1317,1.1317,1.1296,1.1296,7575.0 +1699779300000,1.1301,1.1304,1.1291,1.1297,5746.0 +1699779360000,1.1299,1.1305,1.1298,1.1303,2060.0 +1699779420000,1.1303,1.1303,1.1302,1.1302,11.0 +1699779480000,1.1303,1.1357,1.1297,1.1331,85547.0 +1699779540000,1.1331,1.1334,1.1319,1.1322,30574.0 +1699779600000,1.1321,1.1322,1.1309,1.1309,19322.0 +1699779660000,1.1307,1.131,1.1299,1.1303,8720.0 +1699779720000,1.1302,1.1303,1.1299,1.1303,3600.0 +1699779780000,1.1316,1.1318,1.131,1.1316,647.0 +1699779840000,1.1319,1.1319,1.13,1.1301,3167.0 +1699779900000,1.1301,1.1306,1.1285,1.1286,14826.0 +1699779960000,1.1286,1.1295,1.1284,1.1294,11843.0 +1699780020000,1.1288,1.1288,1.1265,1.1266,10852.0 +1699780080000,1.1264,1.1278,1.1264,1.1274,4216.0 +1699780140000,1.1273,1.1273,1.1262,1.1262,14067.0 +1699780200000,1.1263,1.1264,1.1256,1.1257,3519.0 +1699780260000,1.1256,1.126,1.1231,1.1255,37407.0 +1699780320000,1.1254,1.1258,1.1246,1.1255,4419.0 +1699780380000,1.1251,1.1254,1.1245,1.1251,2323.0 +1699780440000,1.1253,1.1258,1.1249,1.1249,2767.0 +1699780500000,1.1252,1.1252,1.1237,1.1237,1619.0 +1699780560000,1.1237,1.1262,1.1237,1.1262,6771.0 +1699780620000,1.1262,1.1266,1.1254,1.1254,4635.0 +1699780680000,1.1252,1.1259,1.1248,1.1255,1894.0 +1699780740000,1.1255,1.1256,1.1249,1.1253,1362.0 +1699780800000,1.1254,1.1254,1.1244,1.1244,741.0 +1699780860000,1.1245,1.1246,1.124,1.1244,712.0 +1699780920000,1.124,1.1248,1.1233,1.1248,3527.0 +1699780980000,1.1249,1.1254,1.1242,1.1242,1526.0 +1699781040000,1.1246,1.1273,1.1246,1.1273,6251.0 +1699781100000,1.1275,1.1296,1.1274,1.1292,7632.0 +1699781160000,1.1296,1.1306,1.129,1.129,6065.0 +1699781220000,1.1285,1.1286,1.1271,1.1271,3212.0 +1699781280000,1.1268,1.1276,1.1262,1.1264,2630.0 +1699781340000,1.126,1.126,1.1248,1.1248,1179.0 +1699781400000,1.1247,1.1281,1.1247,1.1281,4281.0 +1699781460000,1.1281,1.1289,1.125,1.125,12029.0 +1699781520000,1.1251,1.1265,1.1251,1.1255,8730.0 +1699781580000,1.1254,1.1261,1.1253,1.1254,2090.0 +1699781640000,1.1251,1.1251,1.1213,1.1221,25928.0 +1699781700000,1.1221,1.1222,1.1214,1.1214,3005.0 +1699781760000,1.1212,1.1215,1.1189,1.1194,26755.0 +1699781820000,1.1196,1.1204,1.1185,1.1191,9383.0 +1699781880000,1.1199,1.1212,1.1189,1.1212,8330.0 +1699781940000,1.1213,1.1219,1.1198,1.121,7480.0 +1699782000000,1.1211,1.1304,1.1205,1.1254,64541.0 +1699782060000,1.1249,1.1252,1.1239,1.1249,9429.0 +1699782120000,1.1244,1.1244,1.1173,1.1182,11030.0 +1699782180000,1.1185,1.1223,1.118,1.1223,9645.0 +1699782240000,1.122,1.122,1.1209,1.1212,5471.0 +1699782300000,1.1212,1.1214,1.1202,1.1206,3463.0 +1699782360000,1.1204,1.1204,1.118,1.1202,5800.0 +1699782420000,1.1197,1.1204,1.1193,1.1201,2409.0 +1699782480000,1.1203,1.1214,1.1176,1.1181,3769.0 +1699782540000,1.1186,1.1195,1.1179,1.119,1625.0 +1699782600000,1.1194,1.1203,1.1191,1.1203,1042.0 +1699782660000,1.1207,1.1232,1.1207,1.1232,3031.0 +1699782720000,1.1223,1.1236,1.1223,1.1223,2843.0 +1699782780000,1.1221,1.1221,1.1192,1.1203,1965.0 +1699782840000,1.1203,1.1222,1.1203,1.1217,1117.0 +1699782900000,1.1215,1.123,1.1212,1.1214,1516.0 +1699782960000,1.1219,1.1229,1.1211,1.1224,907.0 +1699783020000,1.1225,1.1226,1.121,1.121,1051.0 +1699783080000,1.1211,1.1214,1.1211,1.1214,353.0 +1699783140000,1.1211,1.1211,1.1193,1.12,10980.0 +1699783200000,1.1198,1.1204,1.1147,1.1184,112952.0 +1699783260000,1.119,1.1191,1.1171,1.1171,15656.0 +1699783320000,1.1174,1.1178,1.1174,1.1177,13775.0 +1699783380000,1.1177,1.1199,1.1177,1.1193,16675.0 +1699783440000,1.1192,1.1192,1.118,1.1182,2926.0 +1699783500000,1.1185,1.1185,1.1175,1.1175,6282.0 +1699783560000,1.1175,1.1183,1.1174,1.1181,9105.0 +1699783620000,1.1181,1.1182,1.116,1.1172,13118.0 +1699783680000,1.1174,1.1177,1.117,1.117,2827.0 +1699783740000,1.1167,1.119,1.1162,1.119,15012.0 +1699783800000,1.1188,1.1189,1.1179,1.1189,4229.0 +1699783860000,1.1187,1.1194,1.1186,1.119,5732.0 +1699783920000,1.1188,1.1192,1.1182,1.1183,8051.0 +1699783980000,1.1188,1.1194,1.1184,1.1186,3275.0 +1699784040000,1.1187,1.1201,1.1187,1.1201,6352.0 +1699784100000,1.1197,1.1197,1.1179,1.1179,3323.0 +1699784160000,1.1179,1.1182,1.1154,1.1161,15386.0 +1699784220000,1.1158,1.1158,1.1145,1.115,9279.0 +1699784280000,1.1152,1.1153,1.1143,1.1145,12022.0 +1699784340000,1.1145,1.1163,1.1143,1.1163,7174.0 +1699784400000,1.1161,1.1168,1.1159,1.1164,1221.0 +1699784460000,1.1164,1.1169,1.1145,1.1145,5776.0 +1699784520000,1.1147,1.115,1.1136,1.1148,3923.0 +1699784580000,1.1149,1.1159,1.1135,1.1159,5960.0 +1699784640000,1.1165,1.117,1.1163,1.1163,1296.0 +1699784700000,1.1162,1.1166,1.1156,1.1161,3286.0 +1699784760000,1.1163,1.1182,1.1163,1.118,7148.0 +1699784820000,1.1178,1.1178,1.1167,1.1177,9323.0 +1699784880000,1.1175,1.1183,1.1171,1.1177,7924.0 +1699784940000,1.1181,1.1189,1.118,1.1189,10637.0 +1699785000000,1.1188,1.1203,1.1188,1.1197,3093.0 +1699785060000,1.1201,1.1206,1.1195,1.1205,2167.0 +1699785120000,1.1207,1.123,1.1207,1.1229,6996.0 +1699785180000,1.1231,1.1231,1.1221,1.1228,1842.0 +1699785240000,1.1227,1.1227,1.1212,1.1224,4733.0 +1699785300000,1.1228,1.1232,1.1225,1.1227,2245.0 +1699785360000,1.1226,1.1256,1.1225,1.1254,13871.0 +1699785420000,1.1254,1.1254,1.1226,1.1227,4609.0 +1699785480000,1.1227,1.1227,1.1206,1.1206,1986.0 +1699785540000,1.1204,1.1207,1.1199,1.1207,6205.0 +1699785600000,1.1208,1.1214,1.1208,1.1214,1389.0 +1699785660000,1.1216,1.1216,1.1204,1.1216,9002.0 +1699785720000,1.1216,1.1224,1.1212,1.1212,2537.0 +1699785780000,1.1212,1.1217,1.1212,1.1217,393.0 +1699785840000,1.122,1.1224,1.1214,1.1218,3049.0 +1699785900000,1.1217,1.1226,1.1217,1.1226,1065.0 +1699785960000,1.1227,1.1251,1.1227,1.1242,3513.0 +1699786020000,1.1249,1.1253,1.1218,1.1218,8751.0 +1699786080000,1.122,1.1224,1.1217,1.1219,2866.0 +1699786140000,1.122,1.1222,1.1215,1.1217,1352.0 +1699786200000,1.1217,1.1222,1.1208,1.1211,2927.0 +1699786260000,1.1212,1.1212,1.1195,1.1195,1740.0 +1699786320000,1.1195,1.1195,1.1181,1.1181,2086.0 +1699786380000,1.1182,1.1184,1.1178,1.1178,635.0 +1699786440000,1.1178,1.1178,1.1168,1.1169,782.0 +1699786500000,1.1169,1.1185,1.1169,1.1169,4525.0 +1699786560000,1.1175,1.1185,1.1175,1.1183,2186.0 +1699786620000,1.118,1.118,1.1176,1.1176,357.0 +1699786680000,1.1174,1.1174,1.1157,1.116,5149.0 +1699786740000,1.1163,1.1171,1.1162,1.1171,1613.0 +1699786800000,1.1169,1.1169,1.1155,1.1155,6217.0 +1699786860000,1.1154,1.1162,1.1154,1.1155,5559.0 +1699786920000,1.1154,1.1167,1.1154,1.1159,1889.0 +1699786980000,1.1159,1.1159,1.1145,1.115,4696.0 +1699787040000,1.1149,1.1158,1.1149,1.1156,1146.0 +1699787100000,1.1156,1.1167,1.1154,1.1161,14943.0 +1699787160000,1.116,1.1168,1.116,1.1165,1811.0 +1699787220000,1.1164,1.1164,1.1154,1.1154,1971.0 +1699787280000,1.1154,1.1154,1.1153,1.1153,289.0 +1699787340000,1.1153,1.1154,1.1144,1.115,13796.0 +1699787400000,1.1153,1.116,1.1152,1.116,713.0 +1699787460000,1.1159,1.116,1.1159,1.1159,157.0 +1699787520000,1.1158,1.1159,1.1158,1.1159,814.0 +1699787580000,1.1158,1.1161,1.1155,1.1155,1352.0 +1699787640000,1.1155,1.1159,1.1153,1.1159,260.0 +1699787700000,1.1155,1.1163,1.1151,1.1156,6534.0 +1699787760000,1.1155,1.1155,1.1147,1.1147,2020.0 +1699787820000,1.1146,1.1155,1.1146,1.1153,6350.0 +1699787880000,1.115,1.1163,1.1148,1.1163,9841.0 +1699787940000,1.1161,1.1168,1.116,1.1167,1870.0 +1699788000000,1.1168,1.1175,1.1168,1.1175,1133.0 +1699788060000,1.1174,1.1184,1.1174,1.1184,1901.0 +1699788120000,1.1184,1.1193,1.1183,1.1193,3012.0 +1699788180000,1.119,1.1193,1.1188,1.1188,9960.0 +1699788240000,1.1189,1.1196,1.1188,1.1196,2812.0 +1699788300000,1.1196,1.1211,1.1189,1.1205,20355.0 +1699788360000,1.1211,1.1222,1.1199,1.1199,4954.0 +1699788420000,1.1199,1.1208,1.1199,1.1208,3100.0 +1699788480000,1.1206,1.1208,1.1203,1.1203,838.0 +1699788540000,1.1204,1.1204,1.1195,1.1201,3980.0 +1699788600000,1.1199,1.1215,1.1199,1.1215,10856.0 +1699788660000,1.1214,1.1214,1.1203,1.1203,713.0 +1699788720000,1.1203,1.1211,1.1202,1.1203,3663.0 +1699788780000,1.1204,1.1213,1.1201,1.1206,3100.0 +1699788840000,1.1204,1.1205,1.1193,1.1193,2955.0 +1699788900000,1.1196,1.1205,1.1193,1.1193,1803.0 +1699788960000,1.1192,1.12,1.1186,1.1197,2352.0 +1699789020000,1.1196,1.12,1.1196,1.1196,1391.0 +1699789080000,1.1194,1.1194,1.1191,1.1192,557.0 +1699789140000,1.1193,1.1194,1.119,1.1193,246.0 +1699789200000,1.1193,1.1203,1.1193,1.1203,809.0 +1699789260000,1.1203,1.121,1.1203,1.1205,934.0 +1699789320000,1.1205,1.1221,1.1201,1.1219,2959.0 +1699789380000,1.1219,1.1219,1.121,1.1217,809.0 +1699789440000,1.1217,1.1217,1.1217,1.1217,0.0 +1699789500000,1.1213,1.1214,1.1211,1.1214,859.0 +1699789560000,1.1214,1.1219,1.1214,1.1214,1484.0 +1699789620000,1.1216,1.1217,1.12,1.1202,3788.0 +1699789680000,1.1203,1.1209,1.1203,1.1208,435.0 +1699789740000,1.1207,1.1207,1.12,1.12,2043.0 +1699789800000,1.12,1.12,1.1189,1.1195,3199.0 +1699789860000,1.1192,1.1199,1.1192,1.1199,684.0 +1699789920000,1.1196,1.12,1.1187,1.1187,914.0 +1699789980000,1.1187,1.1187,1.1181,1.1184,1933.0 +1699790040000,1.1183,1.1183,1.1181,1.1181,370.0 +1699790100000,1.1181,1.1185,1.118,1.1183,1174.0 +1699790160000,1.1183,1.1183,1.1178,1.1178,832.0 +1699790220000,1.118,1.1182,1.1175,1.1178,2822.0 +1699790280000,1.1178,1.1187,1.1178,1.1181,3444.0 +1699790340000,1.1181,1.1181,1.1159,1.1163,13570.0 +1699790400000,1.1165,1.1171,1.1157,1.1168,3678.0 +1699790460000,1.117,1.1178,1.117,1.1171,1988.0 +1699790520000,1.1172,1.1174,1.1159,1.1159,10507.0 +1699790580000,1.1159,1.116,1.1137,1.1137,6756.0 +1699790640000,1.1137,1.116,1.1137,1.1155,3509.0 +1699790700000,1.1155,1.1171,1.115,1.1163,23895.0 +1699790760000,1.1164,1.1171,1.1163,1.1165,2063.0 +1699790820000,1.1165,1.1165,1.1147,1.1147,9058.0 +1699790880000,1.1145,1.1145,1.1136,1.1144,4894.0 +1699790940000,1.1142,1.1143,1.1136,1.1141,9713.0 +1699791000000,1.1141,1.1144,1.1128,1.1129,45163.0 +1699791060000,1.1127,1.113,1.1103,1.1113,18993.0 +1699791120000,1.1108,1.113,1.1104,1.111,21574.0 +1699791180000,1.1106,1.1114,1.11,1.1106,29561.0 +1699791240000,1.1107,1.1121,1.1107,1.1121,3750.0 +1699791300000,1.1121,1.1141,1.1103,1.1103,36842.0 +1699791360000,1.1105,1.1115,1.1093,1.1104,6917.0 +1699791420000,1.1102,1.1102,1.1073,1.108,10178.0 +1699791480000,1.108,1.1085,1.1075,1.1084,2490.0 +1699791540000,1.1085,1.1094,1.1082,1.1091,5099.0 +1699791600000,1.1088,1.1091,1.1073,1.1073,2859.0 +1699791660000,1.1078,1.1082,1.1062,1.1069,11905.0 +1699791720000,1.1068,1.1088,1.1066,1.1072,12991.0 +1699791780000,1.1075,1.1083,1.1066,1.1067,4202.0 +1699791840000,1.1067,1.1075,1.1042,1.1048,15866.0 +1699791900000,1.1048,1.1055,1.1038,1.1041,10508.0 +1699791960000,1.1043,1.1046,1.1015,1.1024,34166.0 +1699792020000,1.1026,1.1029,1.0991,1.0998,19851.0 +1699792080000,1.1004,1.1029,1.1004,1.1028,17315.0 +1699792140000,1.1029,1.1034,1.101,1.1034,10250.0 +1699792200000,1.1033,1.1068,1.1033,1.1061,5872.0 +1699792260000,1.106,1.106,1.0997,1.1028,75593.0 +1699792320000,1.1036,1.1043,1.1028,1.1038,11139.0 +1699792380000,1.1041,1.105,1.1035,1.1038,6510.0 +1699792440000,1.1041,1.1046,1.1032,1.1032,8425.0 +1699792500000,1.1032,1.104,1.101,1.1015,11742.0 +1699792560000,1.1014,1.104,1.1014,1.1032,4780.0 +1699792620000,1.1035,1.1048,1.1035,1.1048,4246.0 +1699792680000,1.105,1.1065,1.105,1.1061,7587.0 +1699792740000,1.106,1.1063,1.1055,1.1063,4008.0 +1699792800000,1.1063,1.1063,1.1028,1.1052,4492.0 +1699792860000,1.1051,1.1059,1.1037,1.1038,6533.0 +1699792920000,1.1038,1.1045,1.1038,1.1045,1207.0 +1699792980000,1.1043,1.1043,1.1021,1.1024,4187.0 +1699793040000,1.1024,1.1026,1.0989,1.1012,28055.0 +1699793100000,1.1014,1.1023,1.1003,1.1003,12190.0 +1699793160000,1.1003,1.1032,1.1003,1.1028,12634.0 +1699793220000,1.1031,1.1069,1.103,1.1041,50044.0 +1699793280000,1.1044,1.1051,1.1043,1.1048,3163.0 +1699793340000,1.1048,1.1053,1.1042,1.1051,3228.0 +1699793400000,1.1052,1.1053,1.1035,1.1035,2956.0 +1699793460000,1.1036,1.1046,1.1036,1.1046,4845.0 +1699793520000,1.1044,1.1102,1.1044,1.1072,46975.0 +1699793580000,1.1068,1.1068,1.1049,1.1049,1939.0 +1699793640000,1.1049,1.1058,1.1047,1.105,3875.0 +1699793700000,1.1053,1.1059,1.1049,1.1051,1759.0 +1699793760000,1.105,1.106,1.1047,1.1054,4656.0 +1699793820000,1.1056,1.1075,1.1056,1.1062,12182.0 +1699793880000,1.1057,1.1063,1.1047,1.1048,2810.0 +1699793940000,1.1051,1.1051,1.1038,1.1038,824.0 +1699794000000,1.1039,1.1045,1.1035,1.1035,2971.0 +1699794060000,1.1034,1.1037,1.0999,1.1006,6936.0 +1699794120000,1.1005,1.1006,1.0982,1.0982,40141.0 +1699794180000,1.0981,1.0984,1.0935,1.0955,38045.0 +1699794240000,1.0955,1.0996,1.0934,1.0976,60366.0 +1699794300000,1.0973,1.0976,1.0938,1.0949,13572.0 +1699794360000,1.0949,1.0977,1.0949,1.0954,11511.0 +1699794420000,1.0957,1.0984,1.0957,1.0984,4992.0 +1699794480000,1.0984,1.0991,1.0974,1.098,11273.0 +1699794540000,1.098,1.0983,1.0955,1.0976,5221.0 +1699794600000,1.0977,1.098,1.0957,1.096,13975.0 +1699794660000,1.0958,1.097,1.0954,1.0968,15782.0 +1699794720000,1.097,1.0998,1.0964,1.0986,47631.0 +1699794780000,1.0984,1.0986,1.0975,1.0982,7452.0 +1699794840000,1.0983,1.0991,1.0983,1.0988,2118.0 +1699794900000,1.0986,1.1024,1.0986,1.1022,5494.0 +1699794960000,1.1022,1.104,1.1021,1.1039,5657.0 +1699795020000,1.1038,1.1054,1.1038,1.1049,7963.0 +1699795080000,1.1049,1.1061,1.1048,1.1059,14318.0 +1699795140000,1.1059,1.1059,1.1037,1.104,7628.0 +1699795200000,1.1037,1.1042,1.1027,1.1032,11811.0 +1699795260000,1.1029,1.1033,1.1024,1.1029,6173.0 +1699795320000,1.1028,1.1043,1.1024,1.1024,8024.0 +1699795380000,1.1023,1.1023,1.1004,1.1012,8675.0 +1699795440000,1.1009,1.1009,1.0993,1.0993,1489.0 +1699795500000,1.0992,1.1005,1.099,1.1002,3731.0 +1699795560000,1.1002,1.1014,1.0999,1.1014,9562.0 +1699795620000,1.1011,1.1028,1.101,1.1024,4582.0 +1699795680000,1.1024,1.1024,1.1014,1.1016,17029.0 +1699795740000,1.1015,1.1017,1.1013,1.1017,3395.0 +1699795800000,1.1016,1.1029,1.1016,1.1018,8259.0 +1699795860000,1.1017,1.1045,1.1013,1.1045,12238.0 +1699795920000,1.1043,1.1048,1.1027,1.1037,18564.0 +1699795980000,1.1036,1.104,1.1026,1.1027,3746.0 +1699796040000,1.1027,1.1042,1.1021,1.1035,5251.0 +1699796100000,1.1039,1.1042,1.1017,1.1036,9163.0 +1699796160000,1.1036,1.1041,1.1023,1.1026,6643.0 +1699796220000,1.1025,1.1026,1.101,1.1014,2912.0 +1699796280000,1.1012,1.1016,1.1007,1.1016,3346.0 +1699796340000,1.1016,1.1016,1.1007,1.1008,3349.0 +1699796400000,1.1009,1.1017,1.1007,1.101,18267.0 +1699796460000,1.1011,1.1016,1.0966,1.1002,61256.0 +1699796520000,1.1,1.1002,1.0975,1.0975,3491.0 +1699796580000,1.0974,1.0981,1.0963,1.0965,29501.0 +1699796640000,1.0966,1.0968,1.0959,1.0968,12840.0 +1699796700000,1.0965,1.098,1.0958,1.0976,7002.0 +1699796760000,1.0973,1.0995,1.0971,1.0994,7534.0 +1699796820000,1.0994,1.0994,1.0973,1.0982,9486.0 +1699796880000,1.0982,1.0988,1.0975,1.0978,4457.0 +1699796940000,1.098,1.0981,1.098,1.098,515.0 +1699797000000,1.0979,1.0982,1.0973,1.0976,8122.0 +1699797060000,1.0976,1.0987,1.0976,1.0985,3731.0 +1699797120000,1.0986,1.1001,1.0986,1.099,8528.0 +1699797180000,1.099,1.1,1.099,1.0992,2951.0 +1699797240000,1.0997,1.1014,1.0993,1.1004,60823.0 +1699797300000,1.1004,1.1006,1.0998,1.1002,13002.0 +1699797360000,1.1002,1.1005,1.1002,1.1003,6507.0 +1699797420000,1.1003,1.1008,1.1002,1.1002,4333.0 +1699797480000,1.1001,1.1005,1.1001,1.1005,3625.0 +1699797540000,1.1003,1.1004,1.1001,1.1002,6597.0 +1699797600000,1.1003,1.1015,1.1003,1.101,6173.0 +1699797660000,1.1015,1.1026,1.101,1.1026,9503.0 +1699797720000,1.1023,1.1023,1.1004,1.1004,2605.0 +1699797780000,1.1004,1.1004,1.1,1.1003,7708.0 +1699797840000,1.1002,1.1012,1.0992,1.1009,8268.0 +1699797900000,1.1008,1.1017,1.1007,1.1015,2438.0 +1699797960000,1.1017,1.1021,1.0999,1.1002,11102.0 +1699798020000,1.1003,1.1005,1.0987,1.1005,9124.0 +1699798080000,1.0998,1.0998,1.0988,1.0992,11977.0 +1699798140000,1.0993,1.1012,1.0993,1.1005,2953.0 +1699798200000,1.1007,1.1008,1.1003,1.1003,3670.0 +1699798260000,1.1004,1.1008,1.1003,1.1006,499.0 +1699798320000,1.1007,1.1007,1.1001,1.1001,4643.0 +1699798380000,1.1005,1.1018,1.1005,1.1009,3047.0 +1699798440000,1.1009,1.1017,1.1009,1.1015,3154.0 +1699798500000,1.1018,1.1024,1.1017,1.1017,1626.0 +1699798560000,1.1019,1.1022,1.1018,1.1022,580.0 +1699798620000,1.1026,1.1046,1.1026,1.1045,1145.0 +1699798680000,1.1048,1.1061,1.1048,1.1058,2698.0 +1699798740000,1.1058,1.1082,1.1057,1.1072,18949.0 +1699798800000,1.1072,1.11,1.1069,1.1099,52632.0 +1699798860000,1.1099,1.1103,1.1093,1.1097,13894.0 +1699798920000,1.1096,1.1106,1.1096,1.1101,7779.0 +1699798980000,1.1103,1.1109,1.1103,1.1109,3371.0 +1699799040000,1.1106,1.114,1.1105,1.113,20702.0 +1699799100000,1.113,1.1135,1.1117,1.113,28779.0 +1699799160000,1.113,1.1136,1.1119,1.112,8510.0 +1699799220000,1.1121,1.1125,1.1113,1.1125,9360.0 +1699799280000,1.1121,1.1135,1.1121,1.1133,7076.0 +1699799340000,1.1129,1.1129,1.1101,1.1111,7228.0 +1699799400000,1.1108,1.1111,1.1093,1.1096,7956.0 +1699799460000,1.1098,1.1112,1.1091,1.1112,5223.0 +1699799520000,1.1115,1.114,1.1115,1.1134,28270.0 +1699799580000,1.1141,1.115,1.114,1.114,2506.0 +1699799640000,1.114,1.114,1.1135,1.1135,4020.0 +1699799700000,1.1133,1.1133,1.1114,1.1114,7786.0 +1699799760000,1.1112,1.1113,1.1103,1.1105,3837.0 +1699799820000,1.1105,1.1109,1.1101,1.1105,2828.0 +1699799880000,1.1105,1.1135,1.1105,1.1135,4030.0 +1699799940000,1.1136,1.115,1.1129,1.1129,1482.0 +1699800000000,1.1123,1.1123,1.1108,1.1108,936.0 +1699800060000,1.1106,1.1114,1.1106,1.1111,3215.0 +1699800120000,1.1115,1.1124,1.1115,1.112,2258.0 +1699800180000,1.1119,1.1138,1.1111,1.1129,27107.0 +1699800240000,1.1129,1.1148,1.1128,1.114,34803.0 +1699800300000,1.1141,1.1146,1.1121,1.1126,3210.0 +1699800360000,1.1123,1.1131,1.1121,1.1121,3376.0 +1699800420000,1.1121,1.1126,1.1095,1.11,4130.0 +1699800480000,1.1103,1.1107,1.1091,1.1102,2993.0 +1699800540000,1.1101,1.1103,1.1089,1.1097,7747.0 +1699800600000,1.1099,1.1102,1.1096,1.1096,2360.0 +1699800660000,1.11,1.1104,1.1097,1.1102,5712.0 +1699800720000,1.11,1.1104,1.11,1.1104,5239.0 +1699800780000,1.1102,1.1116,1.1099,1.1112,10184.0 +1699800840000,1.1112,1.1112,1.1101,1.1101,833.0 +1699800900000,1.1102,1.1103,1.1098,1.1102,3870.0 +1699800960000,1.1102,1.1108,1.1099,1.1104,1413.0 +1699801020000,1.1104,1.1107,1.1103,1.1107,4273.0 +1699801080000,1.1105,1.1141,1.1105,1.1141,15349.0 +1699801140000,1.1139,1.1148,1.1133,1.1136,9326.0 +1699801200000,1.1137,1.1141,1.1125,1.1137,6260.0 +1699801260000,1.114,1.1175,1.1137,1.1174,25844.0 +1699801320000,1.1172,1.1172,1.1153,1.1153,8243.0 +1699801380000,1.1152,1.1152,1.1134,1.1138,9119.0 +1699801440000,1.1135,1.1155,1.1135,1.115,9241.0 +1699801500000,1.1149,1.1151,1.1131,1.1131,2162.0 +1699801560000,1.1129,1.1131,1.1103,1.1104,5551.0 +1699801620000,1.1105,1.1111,1.1102,1.1103,4483.0 +1699801680000,1.1103,1.1106,1.1097,1.1102,3697.0 +1699801740000,1.1102,1.1104,1.1095,1.1098,6268.0 +1699801800000,1.1102,1.1105,1.1077,1.1077,10206.0 +1699801860000,1.1083,1.1083,1.1062,1.1062,2413.0 +1699801920000,1.1069,1.1069,1.1054,1.1056,4772.0 +1699801980000,1.1058,1.1058,1.1045,1.1045,3412.0 +1699802040000,1.1043,1.1043,1.1024,1.1027,6062.0 +1699802100000,1.1028,1.1038,1.1026,1.1028,8513.0 +1699802160000,1.103,1.1055,1.103,1.1045,14531.0 +1699802220000,1.1046,1.1071,1.1045,1.1057,1865.0 +1699802280000,1.1057,1.1062,1.1043,1.1059,4108.0 +1699802340000,1.106,1.106,1.1049,1.1059,3839.0 +1699802400000,1.1058,1.1086,1.1058,1.1071,6035.0 +1699802460000,1.1071,1.1077,1.1065,1.1067,7449.0 +1699802520000,1.1067,1.1084,1.1067,1.1084,19859.0 +1699802580000,1.1085,1.1091,1.1067,1.1076,5643.0 +1699802640000,1.1075,1.1075,1.1048,1.1049,5208.0 +1699802700000,1.1048,1.1048,1.1028,1.1039,10911.0 +1699802760000,1.1039,1.1042,1.1022,1.1022,13295.0 +1699802820000,1.102,1.1022,1.1013,1.1013,10059.0 +1699802880000,1.1014,1.1027,1.1012,1.1012,20749.0 +1699802940000,1.1012,1.1048,1.1008,1.1047,14076.0 +1699803000000,1.1045,1.1051,1.1017,1.1017,8817.0 +1699803060000,1.1019,1.1038,1.1015,1.1038,6687.0 +1699803120000,1.1035,1.1041,1.1023,1.1034,5946.0 +1699803180000,1.1034,1.1067,1.1032,1.1059,6632.0 +1699803240000,1.1057,1.1057,1.1043,1.1043,7301.0 +1699803300000,1.1044,1.1055,1.1041,1.1052,6030.0 +1699803360000,1.1053,1.1055,1.1037,1.1039,12094.0 +1699803420000,1.1045,1.1051,1.104,1.104,2888.0 +1699803480000,1.1044,1.1055,1.1044,1.1055,1938.0 +1699803540000,1.1057,1.1057,1.1051,1.1056,1842.0 +1699803600000,1.1057,1.1066,1.1035,1.1037,8795.0 +1699803660000,1.1038,1.1042,1.1037,1.1038,1530.0 +1699803720000,1.1038,1.1045,1.1035,1.1045,2071.0 +1699803780000,1.1045,1.105,1.1043,1.105,2853.0 +1699803840000,1.1048,1.1084,1.1048,1.1058,26316.0 +1699803900000,1.1056,1.1075,1.1049,1.1075,12615.0 +1699803960000,1.1084,1.1111,1.1078,1.1092,56119.0 +1699804020000,1.1083,1.1083,1.1074,1.108,4134.0 +1699804080000,1.1078,1.1078,1.1065,1.1065,1745.0 +1699804140000,1.1064,1.107,1.1064,1.1069,3514.0 +1699804200000,1.1066,1.1087,1.1066,1.1077,4337.0 +1699804260000,1.1072,1.1073,1.1067,1.1067,776.0 +1699804320000,1.1066,1.1069,1.1062,1.1069,1925.0 +1699804380000,1.1069,1.1073,1.1064,1.1069,2420.0 +1699804440000,1.107,1.1088,1.106,1.1064,6495.0 +1699804500000,1.1063,1.1074,1.1049,1.1051,34599.0 +1699804560000,1.1051,1.1052,1.1038,1.1046,11000.0 +1699804620000,1.1046,1.106,1.1043,1.1043,19027.0 +1699804680000,1.1043,1.1047,1.1034,1.104,14556.0 +1699804740000,1.1043,1.1044,1.1034,1.1035,3742.0 +1699804800000,1.1035,1.1046,1.1035,1.1037,8665.0 +1699804860000,1.1035,1.1049,1.1031,1.1049,10666.0 +1699804920000,1.105,1.1066,1.105,1.1051,16701.0 +1699804980000,1.105,1.105,1.1032,1.1049,7162.0 +1699805040000,1.105,1.1057,1.1047,1.1048,8324.0 +1699805100000,1.1047,1.1047,1.1035,1.1042,8759.0 +1699805160000,1.104,1.104,1.1033,1.1034,4203.0 +1699805220000,1.1033,1.1033,1.1003,1.1003,65886.0 +1699805280000,1.1,1.1005,1.0998,1.0998,11363.0 +1699805340000,1.0995,1.1008,1.0976,1.0999,54953.0 +1699805400000,1.0997,1.1008,1.0989,1.0989,19856.0 +1699805460000,1.0988,1.1011,1.0988,1.1,16832.0 +1699805520000,1.1001,1.1006,1.099,1.0995,8325.0 +1699805580000,1.0994,1.0998,1.0988,1.0993,8253.0 +1699805640000,1.0992,1.0994,1.0974,1.0978,11873.0 +1699805700000,1.0977,1.0977,1.0966,1.0967,5830.0 +1699805760000,1.0968,1.0968,1.095,1.0956,15664.0 +1699805820000,1.0958,1.0969,1.0927,1.0944,48235.0 +1699805880000,1.0946,1.0958,1.0942,1.095,10674.0 +1699805940000,1.0951,1.0963,1.0951,1.0953,11086.0 +1699806000000,1.0954,1.0977,1.0954,1.0969,34361.0 +1699806060000,1.0969,1.0969,1.0956,1.0967,6838.0 +1699806120000,1.0965,1.0971,1.096,1.0968,7078.0 +1699806180000,1.0969,1.0977,1.0966,1.0966,11119.0 +1699806240000,1.0966,1.0971,1.0961,1.0965,6006.0 +1699806300000,1.0969,1.0974,1.0962,1.0962,4875.0 +1699806360000,1.0963,1.0985,1.0963,1.0975,8573.0 +1699806420000,1.0978,1.0995,1.0977,1.0986,13694.0 +1699806480000,1.0988,1.1019,1.0988,1.1008,49649.0 +1699806540000,1.1009,1.101,1.099,1.099,10852.0 +1699806600000,1.0989,1.1013,1.0953,1.0954,38947.0 +1699806660000,1.0954,1.0977,1.0954,1.0974,8576.0 +1699806720000,1.0971,1.0987,1.0969,1.0982,8402.0 +1699806780000,1.098,1.0982,1.0968,1.0968,3361.0 +1699806840000,1.0973,1.0985,1.0973,1.0977,3508.0 +1699806900000,1.0977,1.0977,1.0967,1.0968,2511.0 +1699806960000,1.0969,1.0975,1.0969,1.0969,2084.0 +1699807020000,1.0969,1.0969,1.0946,1.0949,27953.0 +1699807080000,1.0949,1.0949,1.0938,1.0944,21240.0 +1699807140000,1.0943,1.0949,1.0928,1.0933,13489.0 +1699807200000,1.0933,1.095,1.0933,1.0945,19842.0 +1699807260000,1.0945,1.0949,1.0934,1.0934,6287.0 +1699807320000,1.0933,1.0936,1.0921,1.0933,15608.0 +1699807380000,1.0936,1.0941,1.093,1.093,5970.0 +1699807440000,1.0931,1.0931,1.0903,1.0912,26070.0 +1699807500000,1.0915,1.0926,1.0915,1.0924,7356.0 +1699807560000,1.0921,1.0926,1.0914,1.0914,6122.0 +1699807620000,1.0912,1.0923,1.0903,1.0912,7484.0 +1699807680000,1.0912,1.0913,1.0892,1.09,25161.0 +1699807740000,1.0899,1.0904,1.0884,1.0884,15397.0 +1699807800000,1.0884,1.0888,1.088,1.0884,6595.0 +1699807860000,1.0884,1.0884,1.0866,1.0866,10307.0 +1699807920000,1.0871,1.0878,1.0859,1.0869,9197.0 +1699807980000,1.0869,1.0881,1.0868,1.0872,11734.0 +1699808040000,1.0872,1.0881,1.0872,1.0879,11783.0 +1699808100000,1.0879,1.0887,1.0878,1.0887,27432.0 +1699808160000,1.0886,1.0889,1.088,1.0886,9570.0 +1699808220000,1.0884,1.0884,1.0881,1.0883,2785.0 +1699808280000,1.0882,1.0882,1.0871,1.0871,3208.0 +1699808340000,1.0872,1.088,1.0867,1.0876,4119.0 +1699808400000,1.0876,1.0884,1.0872,1.0878,5081.0 +1699808460000,1.0878,1.0881,1.0869,1.0872,2079.0 +1699808520000,1.0872,1.0872,1.0868,1.0871,2566.0 +1699808580000,1.0872,1.0872,1.0863,1.0867,5407.0 +1699808640000,1.0861,1.0861,1.0831,1.0845,35591.0 +1699808700000,1.0846,1.0863,1.084,1.0852,15948.0 +1699808760000,1.0853,1.0856,1.0847,1.0855,6824.0 +1699808820000,1.085,1.0857,1.0834,1.0848,11310.0 +1699808880000,1.0847,1.0849,1.0835,1.0836,10772.0 +1699808940000,1.0834,1.0844,1.0826,1.0843,9083.0 +1699809000000,1.0842,1.0845,1.0838,1.0845,7616.0 +1699809060000,1.0845,1.085,1.0842,1.0843,5357.0 +1699809120000,1.0842,1.085,1.0842,1.0846,6408.0 +1699809180000,1.0845,1.0846,1.0839,1.0839,5290.0 +1699809240000,1.084,1.0842,1.0828,1.0838,13183.0 +1699809300000,1.0838,1.0846,1.0826,1.0839,24736.0 +1699809360000,1.084,1.0848,1.0831,1.0831,17024.0 +1699809420000,1.0831,1.0842,1.082,1.0834,9215.0 +1699809480000,1.0832,1.0857,1.0831,1.0857,6435.0 +1699809540000,1.0856,1.086,1.0852,1.0857,5243.0 +1699809600000,1.0857,1.0857,1.0829,1.0832,20879.0 +1699809660000,1.0837,1.084,1.083,1.083,10083.0 +1699809720000,1.0831,1.0834,1.083,1.0834,2140.0 +1699809780000,1.0833,1.0834,1.0831,1.0834,4170.0 +1699809840000,1.0836,1.0836,1.0827,1.0833,5778.0 +1699809900000,1.0831,1.0831,1.0817,1.0823,9785.0 +1699809960000,1.0824,1.0831,1.0816,1.0816,8981.0 +1699810020000,1.0818,1.0832,1.0814,1.0826,3471.0 +1699810080000,1.083,1.0848,1.083,1.0848,5437.0 +1699810140000,1.0848,1.0848,1.0831,1.0836,8149.0 +1699810200000,1.0834,1.0853,1.0833,1.0851,2704.0 +1699810260000,1.0852,1.0857,1.085,1.0853,4518.0 +1699810320000,1.0856,1.0879,1.0852,1.0867,68411.0 +1699810380000,1.0861,1.0861,1.0838,1.0844,4087.0 +1699810440000,1.0843,1.0868,1.0843,1.0868,7962.0 +1699810500000,1.0868,1.0874,1.0868,1.0872,4610.0 +1699810560000,1.0876,1.0879,1.0876,1.0878,851.0 +1699810620000,1.0879,1.0894,1.0879,1.0894,5332.0 +1699810680000,1.0893,1.0893,1.0886,1.0889,3587.0 +1699810740000,1.0888,1.0893,1.0885,1.0885,453.0 +1699810800000,1.0883,1.0891,1.0883,1.0891,3046.0 +1699810860000,1.089,1.0899,1.0888,1.0897,4784.0 +1699810920000,1.0897,1.0912,1.0893,1.0912,2686.0 +1699810980000,1.0912,1.0921,1.0911,1.0921,960.0 +1699811040000,1.092,1.092,1.0903,1.0909,9662.0 +1699811100000,1.0909,1.0925,1.0909,1.0925,6576.0 +1699811160000,1.0924,1.0938,1.0909,1.0918,9891.0 +1699811220000,1.0919,1.0922,1.0913,1.0921,2342.0 +1699811280000,1.0917,1.0917,1.0907,1.0909,2577.0 +1699811340000,1.0909,1.0909,1.0897,1.09,2003.0 +1699811400000,1.0901,1.0908,1.0901,1.0903,2926.0 +1699811460000,1.0901,1.0901,1.0893,1.0894,2315.0 +1699811520000,1.0896,1.0902,1.0896,1.0897,1696.0 +1699811580000,1.0897,1.0909,1.0895,1.0909,1046.0 +1699811640000,1.0909,1.0909,1.0896,1.0896,3284.0 +1699811700000,1.0892,1.0892,1.0848,1.0852,8096.0 +1699811760000,1.0852,1.0874,1.0852,1.0872,3504.0 +1699811820000,1.0867,1.0868,1.085,1.0867,12443.0 +1699811880000,1.0868,1.0879,1.0868,1.0875,2062.0 +1699811940000,1.0878,1.0892,1.0873,1.0878,7645.0 +1699812000000,1.0879,1.0889,1.0875,1.0889,2999.0 +1699812060000,1.0894,1.09,1.089,1.089,15906.0 +1699812120000,1.0892,1.0913,1.0889,1.0905,5324.0 +1699812180000,1.0905,1.0907,1.0903,1.0905,3515.0 +1699812240000,1.0906,1.0923,1.0904,1.0911,3491.0 +1699812300000,1.0911,1.0911,1.0887,1.0888,7873.0 +1699812360000,1.0889,1.0889,1.0872,1.0873,1676.0 +1699812420000,1.0871,1.0871,1.0859,1.0861,2192.0 +1699812480000,1.0862,1.0863,1.0851,1.0851,992.0 +1699812540000,1.085,1.085,1.0837,1.0838,8034.0 +1699812600000,1.0839,1.0849,1.0839,1.0841,776.0 +1699812660000,1.0842,1.0853,1.0841,1.0853,1427.0 +1699812720000,1.0852,1.0867,1.0852,1.0867,1350.0 +1699812780000,1.0866,1.0866,1.0858,1.0864,1627.0 +1699812840000,1.0863,1.0877,1.0863,1.0871,5573.0 +1699812900000,1.0873,1.0889,1.0863,1.0863,15255.0 +1699812960000,1.0859,1.0862,1.0838,1.0838,4247.0 +1699813020000,1.0842,1.0847,1.0833,1.0841,8858.0 +1699813080000,1.0843,1.0863,1.0843,1.0863,6404.0 +1699813140000,1.0862,1.0879,1.0862,1.0879,1795.0 +1699813200000,1.0878,1.088,1.0873,1.0878,1632.0 +1699813260000,1.0878,1.0878,1.0861,1.0867,3009.0 +1699813320000,1.0867,1.0877,1.0867,1.087,10826.0 +1699813380000,1.087,1.0871,1.0852,1.0852,3665.0 +1699813440000,1.0851,1.0851,1.0847,1.0847,610.0 +1699813500000,1.0846,1.0846,1.0834,1.0835,1718.0 +1699813560000,1.0834,1.0838,1.0829,1.0834,5159.0 +1699813620000,1.0839,1.0853,1.0816,1.0816,12417.0 +1699813680000,1.0817,1.0821,1.0803,1.0817,24779.0 +1699813740000,1.0815,1.0843,1.0815,1.0841,5569.0 +1699813800000,1.0842,1.0885,1.0842,1.0879,13046.0 +1699813860000,1.0874,1.0885,1.0869,1.0876,8680.0 +1699813920000,1.088,1.0899,1.0879,1.0898,7149.0 +1699813980000,1.0897,1.0905,1.0893,1.0901,4610.0 +1699814040000,1.09,1.0908,1.0892,1.0892,4556.0 +1699814100000,1.0891,1.0892,1.0866,1.0872,5767.0 +1699814160000,1.0872,1.0931,1.0872,1.0912,46131.0 +1699814220000,1.0912,1.0927,1.0909,1.0911,4285.0 +1699814280000,1.0912,1.0927,1.0912,1.0924,2911.0 +1699814340000,1.0922,1.094,1.0916,1.0934,2960.0 +1699814400000,1.0934,1.0936,1.0928,1.0928,2099.0 +1699814460000,1.0927,1.093,1.0918,1.093,3762.0 +1699814520000,1.0927,1.0927,1.0917,1.0917,1463.0 +1699814580000,1.0918,1.092,1.0917,1.0917,650.0 +1699814640000,1.0915,1.0918,1.0905,1.0911,5698.0 +1699814700000,1.0915,1.0934,1.0915,1.0928,2139.0 +1699814760000,1.0928,1.0942,1.0928,1.0938,1314.0 +1699814820000,1.0942,1.0957,1.0939,1.0939,5244.0 +1699814880000,1.0942,1.0948,1.0941,1.0948,655.0 +1699814940000,1.0948,1.0948,1.0931,1.0938,5802.0 +1699815000000,1.0937,1.0954,1.0937,1.0948,19969.0 +1699815060000,1.0948,1.0959,1.0948,1.0952,1803.0 +1699815120000,1.0953,1.0953,1.0936,1.0944,3946.0 +1699815180000,1.0944,1.0948,1.0939,1.0946,3071.0 +1699815240000,1.0948,1.0948,1.0933,1.0934,11593.0 +1699815300000,1.0935,1.0935,1.0923,1.0927,6015.0 +1699815360000,1.0928,1.0931,1.0922,1.0922,2885.0 +1699815420000,1.0923,1.0927,1.0918,1.0918,8620.0 +1699815480000,1.0919,1.0919,1.0913,1.0918,1306.0 +1699815540000,1.092,1.0926,1.0917,1.0926,4595.0 +1699815600000,1.0925,1.093,1.0895,1.0896,15308.0 +1699815660000,1.0898,1.0912,1.0896,1.091,2744.0 +1699815720000,1.091,1.091,1.0894,1.0901,3565.0 +1699815780000,1.0896,1.0902,1.0895,1.0902,4748.0 +1699815840000,1.09,1.0903,1.0891,1.0894,1991.0 +1699815900000,1.0895,1.0904,1.0888,1.0888,5577.0 +1699815960000,1.0888,1.0896,1.0888,1.0896,6385.0 +1699816020000,1.0896,1.0896,1.0873,1.0873,4461.0 +1699816080000,1.0873,1.0887,1.0873,1.0887,4651.0 +1699816140000,1.0887,1.09,1.0887,1.09,10236.0 +1699816200000,1.09,1.0907,1.09,1.0906,951.0 +1699816260000,1.0904,1.0904,1.0883,1.0885,4262.0 +1699816320000,1.0883,1.0895,1.0881,1.0895,9208.0 +1699816380000,1.0891,1.0891,1.0885,1.0887,206.0 +1699816440000,1.0886,1.0886,1.0882,1.0885,174.0 +1699816500000,1.0886,1.0896,1.0885,1.0896,4091.0 +1699816560000,1.0895,1.0895,1.0887,1.0887,5842.0 +1699816620000,1.089,1.089,1.0872,1.0872,5643.0 +1699816680000,1.0872,1.0872,1.0863,1.0863,1496.0 +1699816740000,1.0862,1.087,1.0862,1.0865,3390.0 +1699816800000,1.0865,1.0872,1.0865,1.0872,1528.0 +1699816860000,1.0871,1.0872,1.0866,1.087,928.0 +1699816920000,1.0871,1.0879,1.0871,1.0876,1896.0 +1699816980000,1.0874,1.0875,1.0869,1.0875,1913.0 +1699817040000,1.0875,1.0884,1.0875,1.0884,1525.0 +1699817100000,1.0882,1.0882,1.0862,1.0866,3394.0 +1699817160000,1.0868,1.0869,1.0864,1.0867,437.0 +1699817220000,1.0866,1.0866,1.086,1.086,277.0 +1699817280000,1.0859,1.0861,1.0844,1.0844,4879.0 +1699817340000,1.0842,1.0843,1.0817,1.0835,23308.0 +1699817400000,1.0834,1.0844,1.0795,1.0807,35456.0 +1699817460000,1.0809,1.0821,1.0803,1.0817,9977.0 +1699817520000,1.0815,1.0824,1.081,1.081,7543.0 +1699817580000,1.0811,1.0815,1.0802,1.0815,7177.0 +1699817640000,1.0819,1.0829,1.0818,1.0829,7124.0 +1699817700000,1.0831,1.0837,1.083,1.0835,1684.0 +1699817760000,1.0835,1.0853,1.0834,1.0834,5348.0 +1699817820000,1.0837,1.084,1.0823,1.0823,6844.0 +1699817880000,1.0823,1.0829,1.0823,1.0824,637.0 +1699817940000,1.0824,1.0824,1.0823,1.0824,199.0 +1699818000000,1.0824,1.0824,1.0804,1.0813,4609.0 +1699818060000,1.0819,1.0822,1.0819,1.082,954.0 +1699818120000,1.0821,1.0821,1.0807,1.0809,1908.0 +1699818180000,1.0808,1.0808,1.0801,1.0802,1247.0 +1699818240000,1.0801,1.0813,1.0787,1.0806,42738.0 +1699818300000,1.0806,1.0831,1.0806,1.0831,7637.0 +1699818360000,1.083,1.0836,1.083,1.0832,3208.0 +1699818420000,1.0834,1.0834,1.0828,1.0828,3783.0 +1699818480000,1.0828,1.0828,1.0812,1.0815,6162.0 +1699818540000,1.0818,1.082,1.0818,1.082,414.0 +1699818600000,1.0819,1.084,1.0819,1.0837,4373.0 +1699818660000,1.0834,1.0837,1.0824,1.0833,4865.0 +1699818720000,1.0834,1.0849,1.0834,1.0849,3195.0 +1699818780000,1.0852,1.0864,1.0849,1.085,3924.0 +1699818840000,1.0854,1.0858,1.0843,1.0843,6847.0 +1699818900000,1.0843,1.0845,1.0835,1.0842,3053.0 +1699818960000,1.084,1.085,1.084,1.0847,2733.0 +1699819020000,1.0847,1.0861,1.0847,1.0857,2287.0 +1699819080000,1.0855,1.0861,1.0855,1.0861,1285.0 +1699819140000,1.086,1.0865,1.0839,1.0841,7348.0 +1699819200000,1.0845,1.0851,1.0837,1.0847,11110.0 +1699819260000,1.0845,1.0845,1.0822,1.0832,5230.0 +1699819320000,1.0832,1.0842,1.0814,1.0814,8721.0 +1699819380000,1.0811,1.0817,1.0805,1.0817,3845.0 +1699819440000,1.0813,1.0822,1.0813,1.082,941.0 +1699819500000,1.0822,1.0822,1.0801,1.0804,4021.0 +1699819560000,1.0805,1.0809,1.0796,1.0806,7293.0 +1699819620000,1.0802,1.0807,1.0793,1.0807,4726.0 +1699819680000,1.081,1.0831,1.081,1.0831,4307.0 +1699819740000,1.0833,1.0856,1.0833,1.0842,6357.0 +1699819800000,1.0839,1.0854,1.0839,1.0854,1155.0 +1699819860000,1.0853,1.0857,1.0851,1.0851,1801.0 +1699819920000,1.0852,1.0857,1.0852,1.0856,628.0 +1699819980000,1.0855,1.0865,1.0855,1.0863,3941.0 +1699820040000,1.0864,1.0873,1.0864,1.087,7998.0 +1699820100000,1.0867,1.0868,1.0857,1.0863,4802.0 +1699820160000,1.0863,1.0869,1.0862,1.0864,3752.0 +1699820220000,1.0864,1.0865,1.0861,1.0865,872.0 +1699820280000,1.0864,1.0864,1.0846,1.0847,3394.0 +1699820340000,1.0845,1.0845,1.0819,1.0825,6484.0 +1699820400000,1.0824,1.0837,1.0824,1.0832,2961.0 +1699820460000,1.0834,1.0839,1.0825,1.0839,5558.0 +1699820520000,1.0835,1.0848,1.0835,1.0848,3792.0 +1699820580000,1.0849,1.0856,1.0845,1.0845,4118.0 +1699820640000,1.0847,1.0854,1.0847,1.085,1280.0 +1699820700000,1.0848,1.0851,1.0847,1.0847,535.0 +1699820760000,1.0847,1.0857,1.0835,1.0835,7461.0 +1699820820000,1.0831,1.0848,1.0831,1.084,2948.0 +1699820880000,1.0839,1.0839,1.0831,1.0837,3556.0 +1699820940000,1.0837,1.0838,1.0829,1.0829,836.0 +1699821000000,1.0828,1.0834,1.0824,1.083,933.0 +1699821060000,1.083,1.0849,1.0825,1.0849,2729.0 +1699821120000,1.0851,1.0855,1.0846,1.0854,1893.0 +1699821180000,1.0857,1.0877,1.0857,1.0873,2512.0 +1699821240000,1.0874,1.088,1.0874,1.0878,1855.0 +1699821300000,1.0879,1.0888,1.0877,1.0878,1762.0 +1699821360000,1.088,1.0885,1.0879,1.0879,1531.0 +1699821420000,1.0881,1.0884,1.0878,1.0882,1118.0 +1699821480000,1.088,1.0889,1.0878,1.0889,3035.0 +1699821540000,1.0889,1.0897,1.0889,1.0897,1467.0 +1699821600000,1.0898,1.0912,1.0898,1.091,4452.0 +1699821660000,1.0907,1.0908,1.0891,1.0903,4714.0 +1699821720000,1.0905,1.0912,1.0901,1.0908,13746.0 +1699821780000,1.0906,1.0908,1.0903,1.0903,1640.0 +1699821840000,1.0908,1.0913,1.0908,1.0909,1837.0 +1699821900000,1.0909,1.0914,1.0908,1.0914,1138.0 +1699821960000,1.0914,1.0919,1.091,1.0912,6413.0 +1699822020000,1.0909,1.0909,1.0882,1.089,5342.0 +1699822080000,1.0892,1.0892,1.0883,1.0883,551.0 +1699822140000,1.0882,1.0882,1.0864,1.0866,12223.0 +1699822200000,1.0869,1.0874,1.0858,1.0874,6206.0 +1699822260000,1.0872,1.0877,1.0872,1.0875,657.0 +1699822320000,1.0878,1.0909,1.0878,1.0891,8399.0 +1699822380000,1.0892,1.0898,1.089,1.0895,1418.0 +1699822440000,1.0896,1.0906,1.0896,1.0906,1181.0 +1699822500000,1.0906,1.0916,1.089,1.089,12209.0 +1699822560000,1.0889,1.0889,1.0867,1.0876,2008.0 +1699822620000,1.0879,1.0879,1.0869,1.0869,676.0 +1699822680000,1.0869,1.0894,1.0869,1.0887,1453.0 +1699822740000,1.0887,1.0894,1.0886,1.089,594.0 +1699822800000,1.0889,1.0894,1.0883,1.0889,5325.0 +1699822860000,1.0888,1.0905,1.0887,1.0903,2368.0 +1699822920000,1.0903,1.0909,1.09,1.0908,4474.0 +1699822980000,1.0905,1.0917,1.0904,1.0917,2754.0 +1699823040000,1.0917,1.0917,1.0908,1.0916,1123.0 +1699823100000,1.0917,1.0918,1.0892,1.0892,8019.0 +1699823160000,1.0892,1.09,1.0892,1.09,2650.0 +1699823220000,1.0899,1.0907,1.0897,1.0901,8456.0 +1699823280000,1.0898,1.0898,1.0886,1.0886,5500.0 +1699823340000,1.0885,1.0885,1.0859,1.0859,13355.0 +1699823400000,1.086,1.0866,1.0851,1.0861,5866.0 +1699823460000,1.0864,1.0884,1.0864,1.0884,1790.0 +1699823520000,1.0883,1.0886,1.0881,1.0885,1472.0 +1699823580000,1.0888,1.0905,1.0888,1.0896,2787.0 +1699823640000,1.0896,1.0903,1.0896,1.0902,2590.0 +1699823700000,1.0901,1.091,1.09,1.091,3853.0 +1699823760000,1.0909,1.0915,1.0906,1.0914,1177.0 +1699823820000,1.0914,1.0922,1.0907,1.0907,6695.0 +1699823880000,1.0907,1.0908,1.0887,1.0893,5410.0 +1699823940000,1.0895,1.0908,1.0895,1.0908,1533.0 +1699824000000,1.0909,1.0915,1.0902,1.0915,4179.0 +1699824060000,1.0914,1.0916,1.0911,1.0916,546.0 +1699824120000,1.0914,1.0917,1.0909,1.0916,1590.0 +1699824180000,1.0916,1.0916,1.0902,1.0903,1408.0 +1699824240000,1.0907,1.0917,1.0907,1.0917,3031.0 +1699824300000,1.0918,1.0925,1.0918,1.0921,2318.0 +1699824360000,1.0922,1.0923,1.0921,1.0922,678.0 +1699824420000,1.0922,1.0928,1.0921,1.0928,4459.0 +1699824480000,1.0928,1.0945,1.0928,1.0945,12061.0 +1699824540000,1.0946,1.0969,1.0946,1.0965,8222.0 +1699824600000,1.0964,1.0967,1.0962,1.0965,5496.0 +1699824660000,1.0961,1.0961,1.0947,1.0954,14976.0 +1699824720000,1.0954,1.0959,1.0944,1.0944,6639.0 +1699824780000,1.0944,1.0944,1.0911,1.0928,22981.0 +1699824840000,1.0926,1.0933,1.0926,1.0933,3385.0 +1699824900000,1.0932,1.0959,1.0931,1.0954,29359.0 +1699824960000,1.0954,1.0956,1.0938,1.0953,8114.0 +1699825020000,1.0952,1.0952,1.0939,1.0944,5588.0 +1699825080000,1.0947,1.0959,1.094,1.0959,3679.0 +1699825140000,1.0962,1.0975,1.0962,1.0969,5170.0 +1699825200000,1.097,1.1002,1.0967,1.0996,20183.0 +1699825260000,1.0995,1.1003,1.0989,1.0996,5816.0 +1699825320000,1.0993,1.0993,1.0986,1.0986,2223.0 +1699825380000,1.0987,1.0991,1.0984,1.0986,1620.0 +1699825440000,1.0985,1.0995,1.098,1.0988,11050.0 +1699825500000,1.0989,1.0989,1.0978,1.0988,4838.0 +1699825560000,1.0986,1.0991,1.098,1.0986,4659.0 +1699825620000,1.0985,1.0985,1.0965,1.0969,18747.0 +1699825680000,1.0974,1.0975,1.0954,1.0956,4111.0 +1699825740000,1.096,1.0962,1.095,1.0961,9390.0 +1699825800000,1.0961,1.0961,1.0953,1.0953,2037.0 +1699825860000,1.0953,1.0962,1.0951,1.0958,5619.0 +1699825920000,1.0956,1.0965,1.0954,1.0965,3666.0 +1699825980000,1.096,1.097,1.0944,1.095,9394.0 +1699826040000,1.0949,1.0956,1.0944,1.0944,7997.0 +1699826100000,1.0944,1.0951,1.0939,1.0949,3336.0 +1699826160000,1.095,1.0955,1.095,1.0953,1931.0 +1699826220000,1.0953,1.0965,1.0953,1.0964,2090.0 +1699826280000,1.0958,1.0958,1.0952,1.0952,596.0 +1699826340000,1.0952,1.0958,1.0946,1.0955,1509.0 +1699826400000,1.0957,1.097,1.0955,1.0966,1769.0 +1699826460000,1.0969,1.0978,1.0965,1.0977,1289.0 +1699826520000,1.0977,1.0981,1.0955,1.0955,3067.0 +1699826580000,1.0955,1.0963,1.0941,1.0947,5361.0 +1699826640000,1.0948,1.0959,1.0947,1.0959,4520.0 +1699826700000,1.0958,1.0962,1.0944,1.0944,2967.0 +1699826760000,1.0945,1.095,1.0926,1.0926,5314.0 +1699826820000,1.092,1.0927,1.0918,1.0922,1745.0 +1699826880000,1.0924,1.0924,1.0913,1.0922,10155.0 +1699826940000,1.0919,1.092,1.0914,1.0917,5023.0 +1699827000000,1.0917,1.0927,1.0917,1.0924,6164.0 +1699827060000,1.0922,1.0928,1.0918,1.092,8732.0 +1699827120000,1.0919,1.0925,1.0917,1.0925,4861.0 +1699827180000,1.0925,1.0928,1.0923,1.0928,1095.0 +1699827240000,1.0929,1.0933,1.0927,1.0933,5311.0 +1699827300000,1.0933,1.094,1.0931,1.0939,4937.0 +1699827360000,1.0941,1.0949,1.0936,1.0949,2738.0 +1699827420000,1.0944,1.095,1.0937,1.0949,3328.0 +1699827480000,1.0949,1.0949,1.0932,1.0938,2351.0 +1699827540000,1.0938,1.0938,1.0929,1.0932,5519.0 +1699827600000,1.0932,1.0936,1.0922,1.0922,3011.0 +1699827660000,1.0921,1.0925,1.092,1.0922,446.0 +1699827720000,1.0922,1.0922,1.0913,1.0915,2608.0 +1699827780000,1.0915,1.0917,1.0906,1.0914,4522.0 +1699827840000,1.0914,1.0917,1.0897,1.0904,2819.0 +1699827900000,1.0902,1.0905,1.0901,1.0904,813.0 +1699827960000,1.0903,1.0903,1.0901,1.0902,1884.0 +1699828020000,1.0901,1.0907,1.0901,1.0905,2291.0 +1699828080000,1.0905,1.0924,1.0902,1.0922,13373.0 +1699828140000,1.0921,1.0921,1.0914,1.0916,1255.0 +1699828200000,1.0914,1.0914,1.0908,1.091,1594.0 +1699828260000,1.0913,1.0918,1.0913,1.0918,788.0 +1699828320000,1.0921,1.0932,1.0921,1.0932,1496.0 +1699828380000,1.0933,1.0939,1.0933,1.0939,1919.0 +1699828440000,1.094,1.0953,1.094,1.0953,1667.0 +1699828500000,1.095,1.0953,1.0948,1.0948,1786.0 +1699828560000,1.0953,1.0956,1.0952,1.0955,1263.0 +1699828620000,1.0953,1.0957,1.0952,1.0952,4323.0 +1699828680000,1.0952,1.0954,1.0948,1.0951,2061.0 +1699828740000,1.0951,1.0951,1.0918,1.0925,8395.0 +1699828800000,1.0925,1.0927,1.0924,1.0927,854.0 +1699828860000,1.0926,1.093,1.0925,1.093,1350.0 +1699828920000,1.0931,1.0933,1.0931,1.0932,1486.0 +1699828980000,1.0932,1.0939,1.0932,1.0939,1009.0 +1699829040000,1.094,1.0949,1.094,1.0946,2296.0 +1699829100000,1.0946,1.0952,1.0946,1.0952,1167.0 +1699829160000,1.095,1.095,1.095,1.095,11.0 +1699829220000,1.095,1.0951,1.0945,1.0951,3068.0 +1699829280000,1.095,1.0951,1.0946,1.0948,339.0 +1699829340000,1.0945,1.0953,1.0945,1.095,466.0 +1699829400000,1.095,1.0953,1.095,1.0953,1096.0 +1699829460000,1.0952,1.0956,1.0952,1.0956,1201.0 +1699829520000,1.0954,1.0955,1.0954,1.0955,600.0 +1699829580000,1.0956,1.0961,1.0956,1.0961,683.0 +1699829640000,1.0961,1.0963,1.096,1.0961,3381.0 +1699829700000,1.0961,1.0966,1.0961,1.0966,1666.0 +1699829760000,1.0966,1.0966,1.0964,1.0965,456.0 +1699829820000,1.0965,1.0968,1.096,1.0967,2478.0 +1699829880000,1.0966,1.0966,1.0959,1.0965,571.0 +1699829940000,1.0964,1.0973,1.0963,1.0973,1194.0 +1699830000000,1.0972,1.0989,1.097,1.0982,5258.0 +1699830060000,1.0982,1.0999,1.0982,1.0998,5036.0 +1699830120000,1.0997,1.0999,1.0983,1.0983,5203.0 +1699830180000,1.0982,1.0994,1.0977,1.0994,2964.0 +1699830240000,1.0994,1.0994,1.0976,1.0976,1347.0 +1699830300000,1.0977,1.0978,1.097,1.0977,2894.0 +1699830360000,1.0978,1.098,1.0973,1.0973,3805.0 +1699830420000,1.0976,1.0979,1.0967,1.0977,3408.0 +1699830480000,1.0977,1.0977,1.0962,1.0962,1998.0 +1699830540000,1.0961,1.0962,1.0952,1.0952,5962.0 +1699830600000,1.0951,1.0959,1.0947,1.0947,6706.0 +1699830660000,1.0946,1.0946,1.0932,1.0942,4140.0 +1699830720000,1.094,1.0948,1.0939,1.0943,1850.0 +1699830780000,1.0941,1.0941,1.0901,1.0902,14651.0 +1699830840000,1.0907,1.0919,1.0902,1.0919,7313.0 +1699830900000,1.0919,1.092,1.0887,1.0897,6244.0 +1699830960000,1.0898,1.0908,1.0887,1.0907,5770.0 +1699831020000,1.0906,1.0909,1.0892,1.09,1626.0 +1699831080000,1.0897,1.0897,1.0877,1.0877,4448.0 +1699831140000,1.0877,1.0877,1.0847,1.0848,7360.0 +1699831200000,1.0846,1.0846,1.08,1.0824,21570.0 +1699831260000,1.0819,1.0819,1.0777,1.0779,33373.0 +1699831320000,1.078,1.0791,1.0745,1.0791,57554.0 +1699831380000,1.0791,1.0812,1.0791,1.0807,4759.0 +1699831440000,1.0805,1.0812,1.0791,1.0809,18914.0 +1699831500000,1.0808,1.0833,1.0792,1.083,10436.0 +1699831560000,1.0825,1.0828,1.08,1.0804,10216.0 +1699831620000,1.0805,1.0821,1.0804,1.0815,6509.0 +1699831680000,1.0815,1.0833,1.0815,1.0827,4032.0 +1699831740000,1.0829,1.0831,1.0822,1.0823,1911.0 +1699831800000,1.0825,1.0825,1.0796,1.0797,7462.0 +1699831860000,1.0801,1.0804,1.0784,1.0794,4495.0 +1699831920000,1.0791,1.0815,1.0791,1.0811,8120.0 +1699831980000,1.0808,1.0813,1.0788,1.0788,5204.0 +1699832040000,1.0789,1.0792,1.0767,1.0769,5442.0 +1699832100000,1.0769,1.0783,1.0765,1.0774,6111.0 +1699832160000,1.0774,1.0792,1.0774,1.079,3191.0 +1699832220000,1.0794,1.08,1.0792,1.0796,3601.0 +1699832280000,1.0797,1.0811,1.0797,1.0811,729.0 +1699832340000,1.0808,1.0814,1.0806,1.0806,2830.0 +1699832400000,1.0809,1.0809,1.0798,1.0802,1821.0 +1699832460000,1.0801,1.0822,1.0796,1.082,4150.0 +1699832520000,1.0822,1.0827,1.0822,1.0826,1052.0 +1699832580000,1.0824,1.0824,1.0812,1.0822,5132.0 +1699832640000,1.0817,1.0817,1.0807,1.0807,1162.0 +1699832700000,1.0807,1.0826,1.0799,1.0826,9525.0 +1699832760000,1.0823,1.0829,1.0822,1.0826,1928.0 +1699832820000,1.0825,1.0833,1.0822,1.0829,1370.0 +1699832880000,1.0831,1.0834,1.0827,1.083,2145.0 +1699832940000,1.0833,1.0835,1.0824,1.0826,9153.0 +1699833000000,1.0829,1.0845,1.0829,1.0844,5330.0 +1699833060000,1.0842,1.085,1.0842,1.085,884.0 +1699833120000,1.085,1.0867,1.085,1.0867,5102.0 +1699833180000,1.0864,1.0874,1.0864,1.0873,1859.0 +1699833240000,1.0876,1.0876,1.087,1.0874,4439.0 +1699833300000,1.0875,1.0875,1.0869,1.0873,1987.0 +1699833360000,1.0872,1.0876,1.0869,1.0872,1616.0 +1699833420000,1.0871,1.0876,1.0865,1.0876,3791.0 +1699833480000,1.0876,1.0877,1.0868,1.0871,621.0 +1699833540000,1.0874,1.0891,1.0874,1.089,7063.0 +1699833600000,1.089,1.0902,1.0887,1.0902,7196.0 +1699833660000,1.0903,1.0912,1.0875,1.0879,9658.0 +1699833720000,1.0879,1.0881,1.087,1.0872,3179.0 +1699833780000,1.0872,1.0876,1.0844,1.0848,7519.0 +1699833840000,1.0843,1.0843,1.0819,1.0822,11402.0 +1699833900000,1.0822,1.0841,1.0818,1.0837,13992.0 +1699833960000,1.0837,1.0837,1.0818,1.0822,7416.0 +1699834020000,1.0822,1.0832,1.0812,1.0812,7677.0 +1699834080000,1.0812,1.0838,1.0812,1.0828,14506.0 +1699834140000,1.0828,1.0835,1.0819,1.0826,2718.0 +1699834200000,1.0824,1.0824,1.0798,1.0808,6966.0 +1699834260000,1.0808,1.0811,1.0778,1.0784,13567.0 +1699834320000,1.0785,1.0819,1.0783,1.0798,22037.0 +1699834380000,1.0803,1.0847,1.0803,1.0843,4205.0 +1699834440000,1.0848,1.087,1.0843,1.0851,5401.0 +1699834500000,1.085,1.0856,1.0835,1.0856,7073.0 +1699834560000,1.0859,1.0876,1.0859,1.0874,3997.0 +1699834620000,1.0873,1.0873,1.0865,1.087,1061.0 +1699834680000,1.0873,1.0889,1.0864,1.0864,4612.0 +1699834740000,1.0863,1.0863,1.083,1.083,3224.0 +1699834800000,1.0829,1.0829,1.0801,1.0801,2752.0 +1699834860000,1.0804,1.0825,1.0795,1.0812,12371.0 +1699834920000,1.0812,1.0815,1.0791,1.0806,5304.0 +1699834980000,1.0801,1.0808,1.0792,1.0792,1789.0 +1699835040000,1.0791,1.0793,1.0781,1.0787,2587.0 +1699835100000,1.0785,1.0793,1.0765,1.0772,6820.0 +1699835160000,1.0771,1.0778,1.075,1.0764,15068.0 +1699835220000,1.0766,1.0776,1.0759,1.0776,1871.0 +1699835280000,1.0775,1.0786,1.0775,1.0783,1931.0 +1699835340000,1.0788,1.0811,1.0788,1.0806,4636.0 +1699835400000,1.0808,1.0848,1.0789,1.0844,18817.0 +1699835460000,1.0848,1.0849,1.0827,1.0833,3547.0 +1699835520000,1.083,1.0849,1.083,1.0846,2815.0 +1699835580000,1.0845,1.0861,1.0839,1.0857,2954.0 +1699835640000,1.0857,1.0875,1.0857,1.0869,7891.0 +1699835700000,1.0872,1.0884,1.0871,1.0882,2886.0 +1699835760000,1.0884,1.0912,1.0884,1.0911,17942.0 +1699835820000,1.0916,1.0941,1.0916,1.0938,9545.0 +1699835880000,1.0942,1.099,1.0935,1.0947,59437.0 +1699835940000,1.0948,1.0968,1.0944,1.0954,17233.0 +1699836000000,1.0952,1.0955,1.0922,1.0949,20291.0 +1699836060000,1.0948,1.0968,1.0941,1.0959,10822.0 +1699836120000,1.0965,1.0979,1.095,1.0952,30287.0 +1699836180000,1.0954,1.0968,1.0951,1.0968,2600.0 +1699836240000,1.0968,1.0976,1.0954,1.0971,4399.0 +1699836300000,1.097,1.101,1.0967,1.0996,10571.0 +1699836360000,1.0997,1.1011,1.099,1.0996,19653.0 +1699836420000,1.0997,1.1006,1.0993,1.1002,9051.0 +1699836480000,1.1005,1.1007,1.099,1.0997,12054.0 +1699836540000,1.0991,1.0992,1.0972,1.0983,3869.0 +1699836600000,1.0989,1.1011,1.0987,1.099,6899.0 +1699836660000,1.099,1.099,1.0972,1.0981,5916.0 +1699836720000,1.0983,1.0988,1.0964,1.0972,8954.0 +1699836780000,1.0973,1.0985,1.0963,1.0973,13103.0 +1699836840000,1.0976,1.0988,1.0969,1.0978,4666.0 +1699836900000,1.0982,1.1009,1.0982,1.0991,9854.0 +1699836960000,1.0989,1.1005,1.0986,1.1002,3959.0 +1699837020000,1.1002,1.1015,1.0995,1.1014,10858.0 +1699837080000,1.1014,1.1035,1.1013,1.1019,18855.0 +1699837140000,1.1022,1.1036,1.1022,1.1028,2762.0 +1699837200000,1.1029,1.1041,1.1016,1.1016,12871.0 +1699837260000,1.1017,1.1031,1.1011,1.1022,25162.0 +1699837320000,1.1024,1.1039,1.102,1.1026,25821.0 +1699837380000,1.1026,1.1053,1.1026,1.1043,17938.0 +1699837440000,1.1045,1.1045,1.1036,1.1044,1793.0 +1699837500000,1.1044,1.1047,1.102,1.102,7385.0 +1699837560000,1.102,1.1039,1.102,1.103,4815.0 +1699837620000,1.1029,1.103,1.1015,1.1021,2502.0 +1699837680000,1.1019,1.1036,1.1015,1.1036,4354.0 +1699837740000,1.1038,1.107,1.1038,1.107,11719.0 +1699837800000,1.1063,1.1072,1.1063,1.1066,3736.0 +1699837860000,1.1064,1.108,1.1061,1.1078,20119.0 +1699837920000,1.1078,1.1084,1.1074,1.108,19875.0 +1699837980000,1.1082,1.1092,1.1077,1.1091,5473.0 +1699838040000,1.1092,1.1098,1.1083,1.1091,11921.0 +1699838100000,1.1096,1.1102,1.1084,1.1091,12556.0 +1699838160000,1.1096,1.1127,1.1091,1.112,17359.0 +1699838220000,1.1126,1.1152,1.1121,1.1126,25067.0 +1699838280000,1.1122,1.1151,1.1122,1.115,11996.0 +1699838340000,1.115,1.1151,1.1139,1.1147,8762.0 +1699838400000,1.1143,1.1143,1.1104,1.1116,32038.0 +1699838460000,1.1121,1.1139,1.1117,1.1124,6158.0 +1699838520000,1.112,1.1122,1.1099,1.1102,6740.0 +1699838580000,1.1102,1.1106,1.1084,1.1106,6284.0 +1699838640000,1.11,1.114,1.11,1.1129,8596.0 +1699838700000,1.1129,1.114,1.1112,1.1115,12413.0 +1699838760000,1.1113,1.1113,1.1094,1.1103,8611.0 +1699838820000,1.1105,1.1117,1.1103,1.1116,5438.0 +1699838880000,1.1118,1.114,1.1118,1.1136,3191.0 +1699838940000,1.1135,1.1147,1.1132,1.1146,1043.0 +1699839000000,1.1147,1.115,1.1127,1.1138,9725.0 +1699839060000,1.1139,1.1147,1.1122,1.1122,4005.0 +1699839120000,1.112,1.1125,1.1107,1.1107,3465.0 +1699839180000,1.1106,1.1117,1.1083,1.1091,6247.0 +1699839240000,1.1092,1.1096,1.1081,1.1083,12102.0 +1699839300000,1.1085,1.1104,1.1085,1.1096,4692.0 +1699839360000,1.1097,1.1097,1.1069,1.1071,13128.0 +1699839420000,1.1073,1.1073,1.1062,1.1062,12082.0 +1699839480000,1.1067,1.1085,1.1066,1.1075,9284.0 +1699839540000,1.1076,1.111,1.1073,1.111,10412.0 +1699839600000,1.1109,1.1125,1.1104,1.1112,11076.0 +1699839660000,1.1112,1.1131,1.1106,1.1125,12871.0 +1699839720000,1.1127,1.1145,1.1127,1.114,5383.0 +1699839780000,1.114,1.1147,1.1129,1.1131,23318.0 +1699839840000,1.1135,1.1152,1.1129,1.1147,7121.0 +1699839900000,1.1147,1.1151,1.1129,1.1142,5384.0 +1699839960000,1.1143,1.1155,1.1143,1.1154,1365.0 +1699840020000,1.1155,1.116,1.1125,1.1126,10394.0 +1699840080000,1.1132,1.1133,1.111,1.111,4157.0 +1699840140000,1.1114,1.1148,1.1114,1.1145,4434.0 +1699840200000,1.1144,1.1158,1.1123,1.1151,8526.0 +1699840260000,1.115,1.1155,1.114,1.1146,3440.0 +1699840320000,1.1143,1.1147,1.1118,1.1124,14366.0 +1699840380000,1.1125,1.1126,1.1114,1.1114,3953.0 +1699840440000,1.1111,1.112,1.1106,1.1113,2841.0 +1699840500000,1.1113,1.1127,1.11,1.11,13437.0 +1699840560000,1.11,1.112,1.11,1.1112,2938.0 +1699840620000,1.1113,1.1113,1.1093,1.111,13312.0 +1699840680000,1.1106,1.1122,1.1103,1.1116,2121.0 +1699840740000,1.1111,1.1121,1.1101,1.111,7683.0 +1699840800000,1.1118,1.1136,1.111,1.1133,11370.0 +1699840860000,1.1132,1.1141,1.1099,1.1102,3815.0 +1699840920000,1.1102,1.1109,1.1093,1.1093,1190.0 +1699840980000,1.1094,1.1094,1.1061,1.1062,6847.0 +1699841040000,1.1063,1.107,1.106,1.1061,6521.0 +1699841100000,1.106,1.1066,1.1048,1.105,19492.0 +1699841160000,1.1046,1.1046,1.1019,1.1024,26743.0 +1699841220000,1.1023,1.104,1.1001,1.104,15622.0 +1699841280000,1.1035,1.105,1.1027,1.1033,7121.0 +1699841340000,1.1037,1.1055,1.1037,1.1051,1304.0 +1699841400000,1.1051,1.1069,1.1032,1.1068,6417.0 +1699841460000,1.1068,1.107,1.1031,1.1031,5921.0 +1699841520000,1.1037,1.1121,1.1037,1.1102,81107.0 +1699841580000,1.1102,1.1104,1.1085,1.11,6398.0 +1699841640000,1.1097,1.1099,1.1071,1.1071,2391.0 +1699841700000,1.1075,1.1103,1.1074,1.1103,2958.0 +1699841760000,1.1096,1.1099,1.1084,1.1099,3335.0 +1699841820000,1.1093,1.1107,1.1081,1.1098,4733.0 +1699841880000,1.1097,1.1101,1.1088,1.11,5300.0 +1699841940000,1.11,1.1115,1.11,1.11,5194.0 +1699842000000,1.1106,1.1112,1.11,1.1112,798.0 +1699842060000,1.1108,1.1114,1.1104,1.1104,1858.0 +1699842120000,1.1101,1.1114,1.1092,1.1109,2075.0 +1699842180000,1.1113,1.1129,1.1113,1.1114,2409.0 +1699842240000,1.1115,1.1137,1.1115,1.112,3773.0 +1699842300000,1.1119,1.1135,1.1117,1.1129,2585.0 +1699842360000,1.1134,1.1155,1.1134,1.1154,2575.0 +1699842420000,1.1153,1.1153,1.1128,1.1128,8500.0 +1699842480000,1.1128,1.1137,1.1123,1.1131,5378.0 +1699842540000,1.1133,1.1133,1.1117,1.1119,2537.0 +1699842600000,1.1119,1.1144,1.1106,1.1119,11422.0 +1699842660000,1.1121,1.1143,1.1117,1.1136,4176.0 +1699842720000,1.1135,1.1137,1.1125,1.1126,7629.0 +1699842780000,1.1128,1.1134,1.112,1.1128,5835.0 +1699842840000,1.113,1.1139,1.1128,1.1139,1201.0 +1699842900000,1.1137,1.1138,1.1122,1.1133,4470.0 +1699842960000,1.1134,1.1137,1.1114,1.1118,1195.0 +1699843020000,1.1115,1.1118,1.1113,1.1118,1669.0 +1699843080000,1.1116,1.1123,1.1116,1.1118,862.0 +1699843140000,1.1118,1.1125,1.1116,1.1123,1490.0 +1699843200000,1.1123,1.1125,1.111,1.1113,5516.0 +1699843260000,1.1113,1.1113,1.1095,1.1104,5373.0 +1699843320000,1.1101,1.1104,1.1095,1.1095,2748.0 +1699843380000,1.1096,1.1099,1.1085,1.1099,7961.0 +1699843440000,1.109,1.109,1.1083,1.1083,17696.0 +1699843500000,1.1085,1.1096,1.1078,1.1094,5651.0 +1699843560000,1.1096,1.1113,1.1092,1.1113,3779.0 +1699843620000,1.1104,1.1124,1.1104,1.1118,7855.0 +1699843680000,1.1117,1.1152,1.1117,1.1152,12908.0 +1699843740000,1.1147,1.1171,1.1144,1.1161,21307.0 +1699843800000,1.1161,1.1187,1.1161,1.1164,16209.0 +1699843860000,1.1168,1.1192,1.1168,1.1189,26319.0 +1699843920000,1.1187,1.1187,1.1164,1.1167,13062.0 +1699843980000,1.1168,1.1168,1.1135,1.1135,6065.0 +1699844040000,1.1138,1.1143,1.1129,1.1134,2498.0 +1699844100000,1.1132,1.1132,1.1082,1.1082,14028.0 +1699844160000,1.1081,1.1081,1.1056,1.1077,7970.0 +1699844220000,1.1077,1.109,1.1065,1.1087,7862.0 +1699844280000,1.1088,1.1118,1.1088,1.1118,26753.0 +1699844340000,1.1117,1.1117,1.1096,1.1096,10661.0 +1699844400000,1.1092,1.1118,1.1073,1.1101,24385.0 +1699844460000,1.1101,1.1118,1.1096,1.1096,4780.0 +1699844520000,1.1094,1.1116,1.1083,1.1114,7551.0 +1699844580000,1.1114,1.1115,1.1075,1.1083,5790.0 +1699844640000,1.1081,1.1081,1.1053,1.1053,6369.0 +1699844700000,1.1051,1.1051,1.1017,1.102,22025.0 +1699844760000,1.1021,1.1021,1.0998,1.1008,12841.0 +1699844820000,1.1006,1.1018,1.0974,1.0989,27028.0 +1699844880000,1.0984,1.0995,1.0942,1.0967,36134.0 +1699844940000,1.0968,1.0985,1.0949,1.0972,24083.0 +1699845000000,1.0969,1.0991,1.0958,1.0961,7804.0 +1699845060000,1.0957,1.0998,1.0943,1.0994,45130.0 +1699845120000,1.0995,1.1007,1.0961,1.098,9646.0 +1699845180000,1.0976,1.0976,1.0939,1.0939,9084.0 +1699845240000,1.0945,1.0958,1.0929,1.0944,25786.0 +1699845300000,1.0946,1.0982,1.0944,1.0974,3428.0 +1699845360000,1.0974,1.0997,1.0968,1.0993,2697.0 +1699845420000,1.0994,1.0997,1.0982,1.0987,4921.0 +1699845480000,1.0989,1.1015,1.0986,1.1001,3936.0 +1699845540000,1.1002,1.1021,1.1001,1.1019,28118.0 +1699845600000,1.1012,1.1039,1.1007,1.1021,8922.0 +1699845660000,1.1019,1.1027,1.0962,1.0963,6117.0 +1699845720000,1.0962,1.0964,1.095,1.096,2953.0 +1699845780000,1.0949,1.0949,1.0934,1.0946,7267.0 +1699845840000,1.0943,1.0945,1.0933,1.0935,2547.0 +1699845900000,1.0942,1.0952,1.091,1.0918,37496.0 +1699845960000,1.0922,1.0929,1.0903,1.0924,13233.0 +1699846020000,1.0929,1.0952,1.0922,1.0935,6857.0 +1699846080000,1.0932,1.0968,1.0932,1.0962,8026.0 +1699846140000,1.096,1.0985,1.0956,1.0985,13486.0 +1699846200000,1.0985,1.1015,1.0973,1.1015,6351.0 +1699846260000,1.1013,1.102,1.0995,1.0996,12301.0 +1699846320000,1.0999,1.1016,1.0993,1.1003,6482.0 +1699846380000,1.101,1.1014,1.0966,1.0969,5322.0 +1699846440000,1.0973,1.0976,1.0927,1.0935,6385.0 +1699846500000,1.0934,1.0951,1.0896,1.0933,8638.0 +1699846560000,1.0941,1.0947,1.0918,1.0926,6798.0 +1699846620000,1.0932,1.0935,1.0911,1.0917,3296.0 +1699846680000,1.0913,1.0925,1.0903,1.0919,4758.0 +1699846740000,1.0914,1.093,1.0904,1.0909,7008.0 +1699846800000,1.0911,1.0911,1.0885,1.0896,9838.0 +1699846860000,1.089,1.0896,1.0838,1.0866,89522.0 +1699846920000,1.0865,1.0887,1.0855,1.0882,6541.0 +1699846980000,1.0884,1.0892,1.0784,1.0811,261856.0 +1699847040000,1.0816,1.0849,1.0792,1.0835,81790.0 +1699847100000,1.0834,1.0845,1.0812,1.0841,13519.0 +1699847160000,1.0841,1.0856,1.0826,1.0829,18343.0 +1699847220000,1.083,1.0841,1.0821,1.0841,21044.0 +1699847280000,1.0838,1.0842,1.0831,1.084,5793.0 +1699847340000,1.084,1.0864,1.0834,1.0853,12138.0 +1699847400000,1.0854,1.0854,1.0833,1.0837,18286.0 +1699847460000,1.084,1.0849,1.0831,1.0833,7413.0 +1699847520000,1.0833,1.0833,1.0797,1.0797,12085.0 +1699847580000,1.0803,1.0804,1.0769,1.0789,27961.0 +1699847640000,1.079,1.0791,1.077,1.0782,11460.0 +1699847700000,1.0778,1.0787,1.0756,1.0782,28417.0 +1699847760000,1.0784,1.0792,1.0521,1.0634,568532.0 +1699847820000,1.0631,1.0691,1.0626,1.065,165763.0 +1699847880000,1.0649,1.068,1.0629,1.0676,137678.0 +1699847940000,1.0673,1.0704,1.0664,1.0697,58355.0 +1699848000000,1.0696,1.0715,1.0684,1.0692,33263.0 +1699848060000,1.0691,1.0708,1.0685,1.0702,38136.0 +1699848120000,1.07,1.0714,1.0691,1.0703,24966.0 +1699848180000,1.0704,1.0721,1.0702,1.0708,26714.0 +1699848240000,1.0708,1.072,1.0708,1.0714,25627.0 +1699848300000,1.0715,1.072,1.0692,1.0709,25863.0 +1699848360000,1.071,1.0748,1.0702,1.0747,34340.0 +1699848420000,1.0746,1.0749,1.0706,1.0715,13746.0 +1699848480000,1.0715,1.0743,1.0713,1.0742,17814.0 +1699848540000,1.0742,1.0751,1.0732,1.0743,17275.0 +1699848600000,1.0745,1.0781,1.0745,1.0766,38018.0 +1699848660000,1.077,1.0778,1.0705,1.071,23490.0 +1699848720000,1.071,1.0718,1.0684,1.0717,10374.0 +1699848780000,1.0715,1.0727,1.0705,1.0718,12104.0 +1699848840000,1.0718,1.0718,1.068,1.0696,10693.0 +1699848900000,1.0696,1.0704,1.0671,1.0676,19078.0 +1699848960000,1.0673,1.0722,1.0655,1.0712,19112.0 +1699849020000,1.0714,1.0729,1.0713,1.0729,5234.0 +1699849080000,1.0729,1.0739,1.0729,1.0739,1135.0 +1699849140000,1.0739,1.075,1.0734,1.0748,4186.0 +1699849200000,1.0745,1.076,1.0744,1.0759,7069.0 +1699849260000,1.0759,1.0767,1.0746,1.0752,18479.0 +1699849320000,1.0752,1.0764,1.0736,1.0741,21682.0 +1699849380000,1.0741,1.0755,1.0739,1.0751,2765.0 +1699849440000,1.075,1.0759,1.0737,1.0759,6447.0 +1699849500000,1.0757,1.0757,1.0738,1.0752,5471.0 +1699849560000,1.0752,1.076,1.0747,1.076,6617.0 +1699849620000,1.0759,1.0779,1.0754,1.0775,3720.0 +1699849680000,1.0775,1.0791,1.0772,1.0789,9153.0 +1699849740000,1.0788,1.0789,1.0773,1.0775,7390.0 +1699849800000,1.0781,1.0784,1.0758,1.0758,5178.0 +1699849860000,1.076,1.0778,1.0755,1.077,4351.0 +1699849920000,1.0769,1.0769,1.075,1.0753,2530.0 +1699849980000,1.0754,1.0761,1.0754,1.0754,1387.0 +1699850040000,1.076,1.0767,1.0755,1.0765,3303.0 +1699850100000,1.0765,1.0772,1.075,1.075,4653.0 +1699850160000,1.0749,1.0757,1.0715,1.0721,24318.0 +1699850220000,1.0726,1.0729,1.0712,1.0719,6326.0 +1699850280000,1.072,1.072,1.0714,1.0714,1437.0 +1699850340000,1.0715,1.0716,1.071,1.0714,4312.0 +1699850400000,1.0712,1.0725,1.0712,1.0725,4375.0 +1699850460000,1.0726,1.0737,1.0719,1.0728,8756.0 +1699850520000,1.0732,1.0752,1.0732,1.0748,4923.0 +1699850580000,1.075,1.0762,1.0747,1.0761,1144.0 +1699850640000,1.076,1.0763,1.0755,1.0762,1055.0 +1699850700000,1.0762,1.0765,1.0752,1.0754,4061.0 +1699850760000,1.0753,1.0754,1.0742,1.075,3480.0 +1699850820000,1.0746,1.0746,1.0724,1.0731,24096.0 +1699850880000,1.0728,1.0736,1.0705,1.0705,4728.0 +1699850940000,1.0707,1.0709,1.0687,1.0693,9166.0 +1699851000000,1.0693,1.0708,1.0686,1.0697,25412.0 +1699851060000,1.0696,1.0696,1.0662,1.0662,11064.0 +1699851120000,1.0663,1.0668,1.0647,1.0656,23522.0 +1699851180000,1.0657,1.0693,1.0657,1.0693,7913.0 +1699851240000,1.0693,1.0699,1.0677,1.0681,8258.0 +1699851300000,1.068,1.068,1.066,1.0661,6052.0 +1699851360000,1.0661,1.0689,1.0655,1.068,18111.0 +1699851420000,1.0689,1.0705,1.0689,1.0702,4612.0 +1699851480000,1.0702,1.0709,1.0699,1.0709,1182.0 +1699851540000,1.0707,1.0707,1.069,1.069,3715.0 +1699851600000,1.0688,1.0699,1.0681,1.0687,7069.0 +1699851660000,1.0692,1.0697,1.0652,1.066,6842.0 +1699851720000,1.0657,1.0662,1.0649,1.066,4991.0 +1699851780000,1.0654,1.0661,1.0646,1.0654,2897.0 +1699851840000,1.0656,1.0673,1.0643,1.0672,25329.0 +1699851900000,1.0668,1.0693,1.0668,1.0674,21712.0 +1699851960000,1.0669,1.0711,1.0668,1.0709,15708.0 +1699852020000,1.0707,1.0709,1.0684,1.0695,4435.0 +1699852080000,1.0694,1.0695,1.0677,1.0685,11251.0 +1699852140000,1.0685,1.0685,1.0645,1.0665,15432.0 +1699852200000,1.0662,1.0683,1.0659,1.0669,8124.0 +1699852260000,1.0667,1.0672,1.0655,1.066,7525.0 +1699852320000,1.066,1.0661,1.0647,1.0655,901.0 +1699852380000,1.0653,1.0657,1.0644,1.0645,2104.0 +1699852440000,1.0645,1.065,1.0626,1.0637,5609.0 +1699852500000,1.0636,1.0646,1.063,1.0638,3616.0 +1699852560000,1.0639,1.0664,1.0634,1.0657,18013.0 +1699852620000,1.0657,1.0669,1.0657,1.0669,1209.0 +1699852680000,1.0669,1.0675,1.0665,1.0673,4173.0 +1699852740000,1.0675,1.0699,1.0675,1.0699,1540.0 +1699852800000,1.0699,1.07,1.069,1.0698,2495.0 +1699852860000,1.0699,1.07,1.0689,1.0699,5211.0 +1699852920000,1.0697,1.0698,1.0643,1.0666,14143.0 +1699852980000,1.067,1.0673,1.0641,1.0647,5482.0 +1699853040000,1.0646,1.0659,1.0645,1.0647,1460.0 +1699853100000,1.065,1.0658,1.0633,1.0657,19939.0 +1699853160000,1.066,1.0671,1.0654,1.0655,14653.0 +1699853220000,1.0661,1.0681,1.0657,1.0681,3215.0 +1699853280000,1.0681,1.0686,1.0676,1.0684,8697.0 +1699853340000,1.0685,1.0687,1.0676,1.0681,7303.0 +1699853400000,1.0681,1.0695,1.0679,1.069,7617.0 +1699853460000,1.0689,1.0706,1.0682,1.0705,14122.0 +1699853520000,1.0706,1.0714,1.0706,1.0713,4951.0 +1699853580000,1.0714,1.0721,1.0711,1.0714,6097.0 +1699853640000,1.0714,1.0716,1.0707,1.071,8785.0 +1699853700000,1.0709,1.0709,1.0699,1.07,7483.0 +1699853760000,1.07,1.0706,1.069,1.0693,4838.0 +1699853820000,1.0693,1.0703,1.0691,1.07,9525.0 +1699853880000,1.0694,1.0698,1.068,1.068,2981.0 +1699853940000,1.068,1.0687,1.0673,1.0679,7572.0 +1699854000000,1.0679,1.0699,1.0669,1.0683,7605.0 +1699854060000,1.0685,1.0691,1.0675,1.0678,9806.0 +1699854120000,1.0683,1.0683,1.0659,1.0664,6807.0 +1699854180000,1.0666,1.0683,1.0662,1.0668,4638.0 +1699854240000,1.0665,1.0685,1.0665,1.0685,2009.0 +1699854300000,1.0686,1.0693,1.0685,1.0689,8290.0 +1699854360000,1.0691,1.0701,1.0691,1.0697,1366.0 +1699854420000,1.0693,1.07,1.0687,1.0689,9004.0 +1699854480000,1.0691,1.0691,1.0666,1.0666,7349.0 +1699854540000,1.0666,1.0669,1.0647,1.0669,5754.0 +1699854600000,1.0666,1.067,1.0654,1.0654,1940.0 +1699854660000,1.0654,1.0656,1.0643,1.0647,2320.0 +1699854720000,1.0645,1.0649,1.064,1.0643,2673.0 +1699854780000,1.0644,1.0664,1.0644,1.0653,9330.0 +1699854840000,1.0653,1.066,1.0653,1.0656,2790.0 +1699854900000,1.0655,1.0683,1.0652,1.0676,8663.0 +1699854960000,1.0676,1.0696,1.0676,1.0695,3584.0 +1699855020000,1.0693,1.0713,1.0693,1.0713,3382.0 +1699855080000,1.0706,1.0709,1.07,1.07,912.0 +1699855140000,1.0703,1.0712,1.0703,1.0703,1075.0 +1699855200000,1.0706,1.0716,1.0691,1.0692,15000.0 +1699855260000,1.0694,1.0701,1.0678,1.0688,2243.0 +1699855320000,1.0686,1.0706,1.0683,1.0701,4756.0 +1699855380000,1.0708,1.0723,1.0701,1.0701,6298.0 +1699855440000,1.0701,1.0701,1.0673,1.068,14741.0 +1699855500000,1.068,1.069,1.0654,1.0656,10513.0 +1699855560000,1.0656,1.0657,1.0646,1.0648,5498.0 +1699855620000,1.0649,1.0649,1.0641,1.0641,1268.0 +1699855680000,1.0643,1.0662,1.0641,1.0661,12516.0 +1699855740000,1.0662,1.0675,1.0649,1.0667,9565.0 +1699855800000,1.0666,1.0687,1.0664,1.0687,2785.0 +1699855860000,1.0689,1.069,1.0655,1.0655,12084.0 +1699855920000,1.0658,1.0677,1.0657,1.0666,4211.0 +1699855980000,1.0663,1.0666,1.0644,1.0661,5619.0 +1699856040000,1.066,1.066,1.0652,1.0658,2424.0 +1699856100000,1.0657,1.0673,1.0655,1.0667,6328.0 +1699856160000,1.0663,1.0663,1.0636,1.0642,5951.0 +1699856220000,1.0643,1.0672,1.0643,1.0666,13860.0 +1699856280000,1.0663,1.0663,1.064,1.0644,23467.0 +1699856340000,1.0644,1.0644,1.0628,1.063,4586.0 +1699856400000,1.063,1.0638,1.0621,1.0626,5872.0 +1699856460000,1.0623,1.0641,1.0611,1.0626,9800.0 +1699856520000,1.0628,1.0647,1.0625,1.0644,5419.0 +1699856580000,1.0639,1.0639,1.0616,1.0616,5187.0 +1699856640000,1.0625,1.064,1.0624,1.0627,6456.0 +1699856700000,1.0625,1.0625,1.0583,1.0587,12533.0 +1699856760000,1.0587,1.0623,1.0587,1.0599,27530.0 +1699856820000,1.0599,1.0604,1.0584,1.0589,5960.0 +1699856880000,1.059,1.0595,1.0566,1.0579,10562.0 +1699856940000,1.0579,1.0592,1.0574,1.0579,15178.0 +1699857000000,1.058,1.0601,1.058,1.0601,12044.0 +1699857060000,1.06,1.0623,1.0581,1.0623,13948.0 +1699857120000,1.0617,1.0621,1.0597,1.0598,6816.0 +1699857180000,1.0597,1.0599,1.0587,1.0596,13065.0 +1699857240000,1.0602,1.0611,1.059,1.0596,5585.0 +1699857300000,1.0591,1.0597,1.0577,1.0585,9326.0 +1699857360000,1.058,1.0629,1.0568,1.0625,18885.0 +1699857420000,1.0626,1.0663,1.0626,1.0657,7655.0 +1699857480000,1.066,1.0675,1.065,1.066,2404.0 +1699857540000,1.0664,1.0665,1.064,1.0646,11496.0 +1699857600000,1.0644,1.066,1.0644,1.0653,4028.0 +1699857660000,1.0655,1.0667,1.0649,1.0667,8808.0 +1699857720000,1.0663,1.0679,1.066,1.0672,16711.0 +1699857780000,1.0672,1.0682,1.0663,1.0681,4929.0 +1699857840000,1.0681,1.0684,1.067,1.0677,11100.0 +1699857900000,1.068,1.0693,1.0662,1.0674,31274.0 +1699857960000,1.0674,1.0683,1.0667,1.0673,5888.0 +1699858020000,1.0673,1.0673,1.0644,1.065,12454.0 +1699858080000,1.0653,1.0669,1.0653,1.0657,5844.0 +1699858140000,1.0658,1.0673,1.0658,1.0673,8778.0 +1699858200000,1.0668,1.0668,1.0655,1.0655,1555.0 +1699858260000,1.0656,1.0662,1.0636,1.0639,12384.0 +1699858320000,1.0635,1.0636,1.0627,1.0634,7265.0 +1699858380000,1.0634,1.0645,1.0632,1.0641,10703.0 +1699858440000,1.0643,1.0649,1.0642,1.0642,3435.0 +1699858500000,1.0639,1.065,1.0639,1.0649,1750.0 +1699858560000,1.0646,1.0652,1.0632,1.0632,4597.0 +1699858620000,1.0632,1.0632,1.0624,1.0625,3246.0 +1699858680000,1.0625,1.0648,1.0622,1.0648,6216.0 +1699858740000,1.0649,1.066,1.0645,1.0656,5149.0 +1699858800000,1.0655,1.066,1.0642,1.0642,8168.0 +1699858860000,1.0642,1.065,1.0642,1.0646,1269.0 +1699858920000,1.0646,1.0652,1.063,1.063,6774.0 +1699858980000,1.063,1.0639,1.0616,1.0616,6470.0 +1699859040000,1.0616,1.0624,1.0608,1.0624,9343.0 +1699859100000,1.0626,1.0626,1.0619,1.0623,5515.0 +1699859160000,1.0619,1.0641,1.0616,1.0641,7779.0 +1699859220000,1.064,1.064,1.0627,1.0627,4673.0 +1699859280000,1.0633,1.0649,1.0629,1.0649,5887.0 +1699859340000,1.0649,1.0664,1.0649,1.0653,6600.0 +1699859400000,1.0654,1.0674,1.0654,1.0674,6238.0 +1699859460000,1.0675,1.0683,1.0675,1.0675,3981.0 +1699859520000,1.0678,1.0679,1.067,1.0678,6398.0 +1699859580000,1.0675,1.0684,1.067,1.0672,5267.0 +1699859640000,1.067,1.0677,1.067,1.0677,5678.0 +1699859700000,1.0678,1.0708,1.0678,1.0697,19584.0 +1699859760000,1.0698,1.0699,1.069,1.0695,7258.0 +1699859820000,1.0695,1.0699,1.0691,1.0691,1435.0 +1699859880000,1.0691,1.0691,1.0673,1.0683,12346.0 +1699859940000,1.0683,1.0684,1.0672,1.0675,6544.0 +1699860000000,1.0682,1.0688,1.0675,1.0681,4894.0 +1699860060000,1.0678,1.07,1.0673,1.07,4581.0 +1699860120000,1.0699,1.0709,1.0689,1.0709,6215.0 +1699860180000,1.0708,1.071,1.0703,1.0703,551.0 +1699860240000,1.0701,1.0707,1.0701,1.0705,118.0 +1699860300000,1.0706,1.071,1.0702,1.0704,2680.0 +1699860360000,1.071,1.0728,1.0705,1.0706,20872.0 +1699860420000,1.071,1.0712,1.07,1.0705,3197.0 +1699860480000,1.0707,1.072,1.0706,1.072,3927.0 +1699860540000,1.0721,1.0738,1.0719,1.0731,7469.0 +1699860600000,1.0731,1.0733,1.0724,1.0728,8326.0 +1699860660000,1.0729,1.073,1.0722,1.0722,1018.0 +1699860720000,1.0724,1.0745,1.0724,1.074,4823.0 +1699860780000,1.0736,1.0752,1.0734,1.0742,26429.0 +1699860840000,1.0742,1.0757,1.0742,1.0757,3241.0 +1699860900000,1.0751,1.0778,1.0748,1.0759,24920.0 +1699860960000,1.0758,1.0781,1.0757,1.0775,10764.0 +1699861020000,1.0775,1.0811,1.0774,1.0784,46353.0 +1699861080000,1.0782,1.0789,1.0773,1.0773,7889.0 +1699861140000,1.0776,1.0788,1.0772,1.0772,2403.0 +1699861200000,1.0773,1.0778,1.0761,1.0761,16835.0 +1699861260000,1.0762,1.0762,1.0748,1.075,12201.0 +1699861320000,1.0752,1.0776,1.0752,1.0775,4840.0 +1699861380000,1.0773,1.0807,1.0773,1.0787,22981.0 +1699861440000,1.0785,1.0797,1.0782,1.0782,1905.0 +1699861500000,1.0783,1.0799,1.0783,1.0798,4585.0 +1699861560000,1.0797,1.08,1.0774,1.0777,5629.0 +1699861620000,1.0784,1.0784,1.0763,1.0769,7903.0 +1699861680000,1.0765,1.0769,1.0762,1.0768,572.0 +1699861740000,1.0769,1.0773,1.0746,1.075,63596.0 +1699861800000,1.0747,1.0747,1.0699,1.0729,143896.0 +1699861860000,1.0729,1.0729,1.0714,1.0727,7269.0 +1699861920000,1.0721,1.0726,1.0703,1.0714,10242.0 +1699861980000,1.0709,1.0717,1.0709,1.071,2271.0 +1699862040000,1.0712,1.0713,1.0698,1.0713,5489.0 +1699862100000,1.0713,1.0727,1.0713,1.0727,4761.0 +1699862160000,1.0725,1.0725,1.0704,1.0705,4100.0 +1699862220000,1.0705,1.0713,1.0702,1.0711,1141.0 +1699862280000,1.0713,1.0718,1.0708,1.0717,3644.0 +1699862340000,1.0714,1.0719,1.0714,1.0715,9503.0 +1699862400000,1.0716,1.0723,1.0715,1.0722,9127.0 +1699862460000,1.0721,1.0725,1.0716,1.0717,5700.0 +1699862520000,1.0724,1.0743,1.072,1.072,17172.0 +1699862580000,1.0722,1.073,1.0719,1.0727,2982.0 +1699862640000,1.0728,1.0728,1.0708,1.0711,8391.0 +1699862700000,1.071,1.0713,1.0695,1.0708,6616.0 +1699862760000,1.0701,1.0703,1.0696,1.0697,1082.0 +1699862820000,1.0697,1.0704,1.0694,1.0701,3943.0 +1699862880000,1.0696,1.0703,1.069,1.0703,5391.0 +1699862940000,1.0702,1.0704,1.0691,1.07,842.0 +1699863000000,1.0699,1.0702,1.0692,1.0702,1855.0 +1699863060000,1.0698,1.0699,1.0694,1.0699,1021.0 +1699863120000,1.0699,1.0726,1.0699,1.0724,4657.0 +1699863180000,1.0724,1.0727,1.0716,1.0725,466.0 +1699863240000,1.0725,1.0726,1.0705,1.0705,1351.0 +1699863300000,1.071,1.0716,1.0709,1.0716,1351.0 +1699863360000,1.0713,1.0718,1.0706,1.0718,3664.0 +1699863420000,1.0716,1.0721,1.0708,1.0709,5424.0 +1699863480000,1.071,1.072,1.0706,1.0714,3266.0 +1699863540000,1.0719,1.0726,1.0713,1.0726,3816.0 +1699863600000,1.0726,1.078,1.0726,1.075,81444.0 +1699863660000,1.0746,1.0759,1.0741,1.0748,5539.0 +1699863720000,1.0747,1.075,1.0737,1.0742,2889.0 +1699863780000,1.0742,1.0742,1.0725,1.0732,2468.0 +1699863840000,1.0732,1.0732,1.0722,1.0732,2138.0 +1699863900000,1.0731,1.0734,1.0722,1.0724,13101.0 +1699863960000,1.073,1.0752,1.0725,1.0751,4070.0 +1699864020000,1.0753,1.0767,1.0751,1.0759,5433.0 +1699864080000,1.0757,1.0761,1.0754,1.0754,3148.0 +1699864140000,1.076,1.0767,1.0758,1.0761,3482.0 +1699864200000,1.076,1.076,1.0734,1.0734,12128.0 +1699864260000,1.0735,1.074,1.073,1.0731,5984.0 +1699864320000,1.0731,1.074,1.0728,1.074,4169.0 +1699864380000,1.074,1.0745,1.074,1.0743,1095.0 +1699864440000,1.0742,1.0742,1.0727,1.0727,6439.0 +1699864500000,1.0729,1.0736,1.0726,1.0728,4332.0 +1699864560000,1.0732,1.0761,1.0732,1.0761,17000.0 +1699864620000,1.0761,1.0774,1.0761,1.0774,16063.0 +1699864680000,1.0774,1.0797,1.0774,1.0797,15144.0 +1699864740000,1.0792,1.0807,1.0785,1.0799,15491.0 +1699864800000,1.0799,1.0813,1.0799,1.0806,9106.0 +1699864860000,1.0802,1.0828,1.0802,1.0828,6472.0 +1699864920000,1.0829,1.0842,1.0817,1.0842,49494.0 +1699864980000,1.084,1.0862,1.084,1.0862,40559.0 +1699865040000,1.0858,1.0873,1.0844,1.0849,51462.0 +1699865100000,1.085,1.0861,1.085,1.0854,11951.0 +1699865160000,1.0854,1.0866,1.0847,1.0858,33465.0 +1699865220000,1.0851,1.0857,1.0837,1.0837,32149.0 +1699865280000,1.0836,1.0838,1.0794,1.0798,47295.0 +1699865340000,1.0798,1.0812,1.0796,1.0802,20431.0 +1699865400000,1.0807,1.0824,1.0803,1.0808,13383.0 +1699865460000,1.0809,1.0821,1.0809,1.0821,6288.0 +1699865520000,1.0819,1.0827,1.0815,1.0818,8348.0 +1699865580000,1.0819,1.082,1.0808,1.0816,5002.0 +1699865640000,1.0816,1.0828,1.0808,1.0822,12784.0 +1699865700000,1.0822,1.0826,1.0796,1.0817,6090.0 +1699865760000,1.0814,1.0817,1.0803,1.0814,5462.0 +1699865820000,1.081,1.0826,1.0807,1.0826,29414.0 +1699865880000,1.0821,1.0828,1.0817,1.0828,2881.0 +1699865940000,1.0829,1.0852,1.0829,1.0848,24059.0 +1699866000000,1.085,1.0865,1.0844,1.0849,10375.0 +1699866060000,1.0842,1.0847,1.0842,1.0842,6040.0 +1699866120000,1.0844,1.0856,1.0842,1.0856,13078.0 +1699866180000,1.0856,1.0868,1.0843,1.0845,8251.0 +1699866240000,1.0849,1.0862,1.0842,1.0852,11560.0 +1699866300000,1.0859,1.0864,1.0827,1.0827,18388.0 +1699866360000,1.0823,1.0823,1.0808,1.0808,32317.0 +1699866420000,1.0811,1.0815,1.0798,1.08,17555.0 +1699866480000,1.0802,1.0913,1.0802,1.0905,397784.0 +1699866540000,1.0905,1.0918,1.0893,1.0905,42761.0 +1699866600000,1.0905,1.0949,1.0873,1.0909,132579.0 +1699866660000,1.091,1.091,1.0879,1.0891,34022.0 +1699866720000,1.0893,1.0901,1.0889,1.0901,19212.0 +1699866780000,1.0901,1.0905,1.0885,1.0885,8998.0 +1699866840000,1.0885,1.0885,1.0861,1.0865,16189.0 +1699866900000,1.0867,1.0878,1.0855,1.0856,12399.0 +1699866960000,1.0855,1.0856,1.082,1.084,11551.0 +1699867020000,1.0843,1.0862,1.0843,1.0849,15971.0 +1699867080000,1.0849,1.0876,1.0847,1.0875,9104.0 +1699867140000,1.0874,1.0874,1.0852,1.0874,32097.0 +1699867200000,1.0864,1.0864,1.0831,1.0839,8743.0 +1699867260000,1.0835,1.0835,1.0822,1.0822,3149.0 +1699867320000,1.0822,1.0825,1.0803,1.0815,15207.0 +1699867380000,1.0819,1.0823,1.0819,1.0823,1599.0 +1699867440000,1.0824,1.084,1.0824,1.0836,3012.0 +1699867500000,1.0836,1.0844,1.0833,1.0844,2820.0 +1699867560000,1.0839,1.0839,1.0818,1.083,10905.0 +1699867620000,1.0824,1.083,1.0801,1.0805,13833.0 +1699867680000,1.0804,1.0807,1.0799,1.08,7476.0 +1699867740000,1.0804,1.0814,1.0804,1.0811,4246.0 +1699867800000,1.0812,1.0851,1.0805,1.0839,15126.0 +1699867860000,1.0839,1.0859,1.0833,1.0856,7629.0 +1699867920000,1.0852,1.0868,1.0852,1.0852,11640.0 +1699867980000,1.0845,1.0846,1.0828,1.0832,1392.0 +1699868040000,1.0834,1.0841,1.0834,1.084,3083.0 +1699868100000,1.0836,1.0836,1.0813,1.0813,4811.0 +1699868160000,1.0816,1.0821,1.0813,1.0815,5315.0 +1699868220000,1.0818,1.0824,1.0814,1.0814,6328.0 +1699868280000,1.0814,1.0814,1.0783,1.0795,16199.0 +1699868340000,1.0795,1.0811,1.0795,1.0805,12079.0 +1699868400000,1.0801,1.0826,1.0796,1.0825,6194.0 +1699868460000,1.0826,1.0833,1.0809,1.0826,8782.0 +1699868520000,1.0826,1.0827,1.0813,1.0824,3666.0 +1699868580000,1.0821,1.0821,1.081,1.081,2027.0 +1699868640000,1.0823,1.0831,1.0821,1.0831,3893.0 +1699868700000,1.0834,1.085,1.0834,1.085,2632.0 +1699868760000,1.0843,1.085,1.0843,1.0845,1973.0 +1699868820000,1.0847,1.0874,1.0847,1.0874,788.0 +1699868880000,1.0865,1.0869,1.0857,1.0864,3621.0 +1699868940000,1.0865,1.0871,1.0844,1.0845,10811.0 +1699869000000,1.0848,1.0857,1.0847,1.0857,2544.0 +1699869060000,1.0852,1.0856,1.084,1.0843,1968.0 +1699869120000,1.084,1.0858,1.0837,1.0851,4286.0 +1699869180000,1.0855,1.0856,1.084,1.084,13138.0 +1699869240000,1.0843,1.0857,1.0843,1.0856,1110.0 +1699869300000,1.0853,1.0853,1.0842,1.0842,3017.0 +1699869360000,1.0844,1.0844,1.0835,1.0835,1344.0 +1699869420000,1.0838,1.084,1.083,1.0831,2276.0 +1699869480000,1.0832,1.0832,1.0817,1.0817,4652.0 +1699869540000,1.0817,1.0831,1.0816,1.083,1397.0 +1699869600000,1.0831,1.0896,1.0831,1.0892,39940.0 +1699869660000,1.0892,1.0898,1.0864,1.0864,8035.0 +1699869720000,1.0867,1.0879,1.0844,1.0848,4615.0 +1699869780000,1.0848,1.0885,1.0848,1.0864,2250.0 +1699869840000,1.0862,1.0864,1.0858,1.086,604.0 +1699869900000,1.0858,1.0879,1.0858,1.0871,7234.0 +1699869960000,1.0867,1.0867,1.084,1.084,11548.0 +1699870020000,1.0837,1.0844,1.0826,1.0844,10670.0 +1699870080000,1.085,1.085,1.0835,1.0835,2160.0 +1699870140000,1.0832,1.0839,1.0823,1.0831,11015.0 +1699870200000,1.0836,1.0843,1.0833,1.0837,3348.0 +1699870260000,1.084,1.0844,1.0832,1.0839,1072.0 +1699870320000,1.0834,1.0835,1.0822,1.0823,2575.0 +1699870380000,1.0827,1.084,1.0825,1.0831,6576.0 +1699870440000,1.0826,1.0826,1.0811,1.082,4608.0 +1699870500000,1.0819,1.083,1.0815,1.083,17336.0 +1699870560000,1.0829,1.0841,1.0829,1.0841,7380.0 +1699870620000,1.0835,1.0835,1.0825,1.0825,3159.0 +1699870680000,1.0825,1.0831,1.0818,1.0831,11205.0 +1699870740000,1.0828,1.0849,1.0828,1.0838,6935.0 +1699870800000,1.0838,1.0838,1.0825,1.0836,11814.0 +1699870860000,1.0836,1.0839,1.082,1.0829,2080.0 +1699870920000,1.0829,1.0829,1.0822,1.0822,1457.0 +1699870980000,1.082,1.0821,1.0815,1.0819,2077.0 +1699871040000,1.0819,1.0825,1.0814,1.0814,4820.0 +1699871100000,1.0823,1.0826,1.0808,1.0809,5076.0 +1699871160000,1.0811,1.0816,1.079,1.079,4577.0 +1699871220000,1.079,1.0802,1.0778,1.079,9511.0 +1699871280000,1.0789,1.0792,1.076,1.076,12484.0 +1699871340000,1.0769,1.0782,1.076,1.0766,3819.0 +1699871400000,1.0769,1.0774,1.0766,1.0772,5323.0 +1699871460000,1.0768,1.0789,1.0767,1.0781,7607.0 +1699871520000,1.078,1.0786,1.077,1.0786,4195.0 +1699871580000,1.0782,1.0802,1.0782,1.0802,5591.0 +1699871640000,1.0801,1.0818,1.0801,1.0812,5488.0 +1699871700000,1.0815,1.0818,1.0784,1.0785,4200.0 +1699871760000,1.0782,1.0795,1.0771,1.0792,5690.0 +1699871820000,1.0796,1.0803,1.0778,1.0778,5761.0 +1699871880000,1.0782,1.0798,1.0782,1.079,1881.0 +1699871940000,1.0794,1.0814,1.0794,1.0814,3387.0 +1699872000000,1.0813,1.0843,1.0812,1.0832,7852.0 +1699872060000,1.0834,1.0838,1.0823,1.0834,12571.0 +1699872120000,1.0825,1.0834,1.0806,1.083,9435.0 +1699872180000,1.0831,1.0857,1.0831,1.0851,14468.0 +1699872240000,1.085,1.0874,1.0839,1.087,34265.0 +1699872300000,1.087,1.0884,1.087,1.0884,8316.0 +1699872360000,1.088,1.0893,1.0875,1.0885,5214.0 +1699872420000,1.0883,1.0906,1.0881,1.0901,27340.0 +1699872480000,1.0901,1.091,1.0898,1.09,2748.0 +1699872540000,1.0906,1.092,1.0902,1.0915,9294.0 +1699872600000,1.0915,1.0935,1.0911,1.0926,28541.0 +1699872660000,1.0928,1.0935,1.092,1.0934,24552.0 +1699872720000,1.0934,1.0938,1.092,1.0932,9699.0 +1699872780000,1.0931,1.0958,1.0931,1.095,15430.0 +1699872840000,1.0951,1.0957,1.094,1.0948,7619.0 +1699872900000,1.0944,1.0967,1.0941,1.0941,7665.0 +1699872960000,1.0945,1.0968,1.0945,1.0948,19178.0 +1699873020000,1.0954,1.0958,1.0948,1.0955,3375.0 +1699873080000,1.0951,1.0961,1.0941,1.0955,3638.0 +1699873140000,1.0953,1.0965,1.0951,1.0958,5577.0 +1699873200000,1.0962,1.0967,1.0953,1.0967,5899.0 +1699873260000,1.0964,1.0964,1.0935,1.0953,12068.0 +1699873320000,1.0952,1.0965,1.095,1.0955,5725.0 +1699873380000,1.0954,1.0955,1.0934,1.0939,4702.0 +1699873440000,1.0931,1.0938,1.0907,1.0907,33894.0 +1699873500000,1.0909,1.0922,1.0893,1.0922,50893.0 +1699873560000,1.0923,1.0948,1.0922,1.093,12048.0 +1699873620000,1.0936,1.0936,1.0932,1.0932,1584.0 +1699873680000,1.0931,1.0932,1.0909,1.0918,8918.0 +1699873740000,1.091,1.091,1.0869,1.087,43206.0 +1699873800000,1.0877,1.0877,1.0849,1.0849,16489.0 +1699873860000,1.0849,1.0849,1.082,1.082,14675.0 +1699873920000,1.0825,1.0838,1.0825,1.0833,6533.0 +1699873980000,1.0833,1.0835,1.0809,1.0824,4641.0 +1699874040000,1.0823,1.084,1.0811,1.0818,10675.0 +1699874100000,1.0826,1.0828,1.0805,1.0828,9231.0 +1699874160000,1.0823,1.0829,1.0788,1.0788,11512.0 +1699874220000,1.0791,1.0824,1.0783,1.0824,10219.0 +1699874280000,1.0827,1.0849,1.0808,1.0845,7761.0 +1699874340000,1.0844,1.0856,1.0838,1.0856,3420.0 +1699874400000,1.0851,1.0876,1.0848,1.0876,3742.0 +1699874460000,1.0874,1.0874,1.084,1.0842,3800.0 +1699874520000,1.0844,1.0857,1.0844,1.0857,2285.0 +1699874580000,1.0857,1.0863,1.084,1.084,1358.0 +1699874640000,1.0844,1.0863,1.0844,1.0852,7854.0 +1699874700000,1.0848,1.0854,1.0827,1.0836,11543.0 +1699874760000,1.0845,1.0846,1.084,1.084,4614.0 +1699874820000,1.0838,1.0838,1.0805,1.0811,8226.0 +1699874880000,1.0806,1.0813,1.0804,1.0809,8954.0 +1699874940000,1.0812,1.0836,1.0812,1.0836,8363.0 +1699875000000,1.0837,1.0838,1.0765,1.0791,83021.0 +1699875060000,1.079,1.079,1.0767,1.0779,11246.0 +1699875120000,1.0781,1.0801,1.0776,1.0793,14472.0 +1699875180000,1.0786,1.0796,1.0757,1.0769,19040.0 +1699875240000,1.0771,1.0788,1.0765,1.0785,10424.0 +1699875300000,1.0783,1.0792,1.0755,1.0784,14894.0 +1699875360000,1.0788,1.0806,1.0779,1.08,11009.0 +1699875420000,1.08,1.0806,1.0792,1.0799,4955.0 +1699875480000,1.079,1.0795,1.0783,1.0784,3576.0 +1699875540000,1.0785,1.0786,1.0762,1.0768,7684.0 +1699875600000,1.0766,1.078,1.0762,1.0774,3259.0 +1699875660000,1.0776,1.0779,1.0739,1.0741,22994.0 +1699875720000,1.0741,1.0761,1.0723,1.0761,12964.0 +1699875780000,1.0759,1.0769,1.0753,1.0761,7475.0 +1699875840000,1.0755,1.0755,1.0735,1.0745,8814.0 +1699875900000,1.0748,1.076,1.0748,1.075,3009.0 +1699875960000,1.0751,1.08,1.0723,1.0798,10534.0 +1699876020000,1.0797,1.0819,1.0795,1.0798,7194.0 +1699876080000,1.0802,1.0819,1.0802,1.0814,10228.0 +1699876140000,1.0813,1.0813,1.0789,1.0793,9244.0 +1699876200000,1.0789,1.0814,1.0789,1.0814,4607.0 +1699876260000,1.0815,1.0817,1.0793,1.0802,7388.0 +1699876320000,1.0805,1.0807,1.0789,1.0792,4849.0 +1699876380000,1.0794,1.0816,1.0793,1.0801,8792.0 +1699876440000,1.0806,1.0806,1.0797,1.0798,3109.0 +1699876500000,1.0806,1.0817,1.0805,1.0817,3440.0 +1699876560000,1.0815,1.0817,1.0806,1.0815,9310.0 +1699876620000,1.0815,1.0839,1.0815,1.0836,24905.0 +1699876680000,1.0836,1.0836,1.0819,1.0831,7127.0 +1699876740000,1.0827,1.0834,1.0821,1.0826,4034.0 +1699876800000,1.0827,1.0832,1.0806,1.0818,3331.0 +1699876860000,1.0817,1.0821,1.0799,1.0818,6201.0 +1699876920000,1.0818,1.0852,1.0815,1.084,5353.0 +1699876980000,1.0833,1.0834,1.0813,1.0813,6733.0 +1699877040000,1.0812,1.0817,1.0779,1.0779,5724.0 +1699877100000,1.079,1.08,1.0749,1.0755,13023.0 +1699877160000,1.0755,1.0767,1.0751,1.0762,8334.0 +1699877220000,1.0765,1.0788,1.0765,1.0788,4220.0 +1699877280000,1.079,1.0796,1.0771,1.0785,6009.0 +1699877340000,1.0785,1.0788,1.0773,1.0782,1544.0 +1699877400000,1.0781,1.0792,1.0759,1.0791,14487.0 +1699877460000,1.079,1.0793,1.0767,1.0767,2028.0 +1699877520000,1.0766,1.0771,1.0758,1.0758,1531.0 +1699877580000,1.0768,1.0787,1.0768,1.0773,2507.0 +1699877640000,1.0769,1.077,1.0763,1.0763,555.0 +1699877700000,1.0763,1.0785,1.076,1.0776,7659.0 +1699877760000,1.0776,1.0776,1.076,1.076,3154.0 +1699877820000,1.0763,1.0776,1.0762,1.0769,3311.0 +1699877880000,1.0764,1.0764,1.0735,1.0744,5680.0 +1699877940000,1.0741,1.0745,1.0737,1.0738,6514.0 +1699878000000,1.0736,1.0745,1.0718,1.0725,16408.0 +1699878060000,1.0725,1.0751,1.071,1.0744,13524.0 +1699878120000,1.0735,1.0735,1.0709,1.073,11355.0 +1699878180000,1.0727,1.0733,1.0718,1.0718,2896.0 +1699878240000,1.0724,1.0724,1.0678,1.0721,59691.0 +1699878300000,1.0723,1.0769,1.0723,1.0754,18348.0 +1699878360000,1.0761,1.0792,1.0761,1.0789,2229.0 +1699878420000,1.0793,1.0818,1.0793,1.0804,16824.0 +1699878480000,1.0807,1.0829,1.0807,1.0826,9202.0 +1699878540000,1.0818,1.0821,1.0807,1.0814,4143.0 +1699878600000,1.0817,1.0829,1.0809,1.0818,8405.0 +1699878660000,1.0818,1.0838,1.0818,1.0828,2423.0 +1699878720000,1.0832,1.0847,1.0831,1.0841,10890.0 +1699878780000,1.0842,1.0844,1.082,1.082,11701.0 +1699878840000,1.082,1.0831,1.0806,1.0806,3541.0 +1699878900000,1.081,1.0825,1.0808,1.0815,10032.0 +1699878960000,1.082,1.0824,1.0811,1.0823,7019.0 +1699879020000,1.0826,1.0839,1.0822,1.0838,2274.0 +1699879080000,1.0836,1.0845,1.0829,1.0835,3391.0 +1699879140000,1.0835,1.0849,1.083,1.0844,1737.0 +1699879200000,1.0846,1.0851,1.0838,1.0839,3174.0 +1699879260000,1.0841,1.085,1.0838,1.0842,4915.0 +1699879320000,1.0845,1.0855,1.0845,1.0854,1426.0 +1699879380000,1.0854,1.0862,1.0854,1.0862,1389.0 +1699879440000,1.0855,1.0866,1.0855,1.0863,6697.0 +1699879500000,1.0863,1.0871,1.086,1.0863,2042.0 +1699879560000,1.086,1.0868,1.086,1.0868,2231.0 +1699879620000,1.0861,1.0875,1.0858,1.0875,4508.0 +1699879680000,1.0874,1.0883,1.0857,1.0865,16331.0 +1699879740000,1.086,1.0883,1.086,1.088,4675.0 +1699879800000,1.0883,1.0899,1.0878,1.088,21134.0 +1699879860000,1.088,1.0885,1.0861,1.0885,11710.0 +1699879920000,1.0883,1.0895,1.0881,1.0886,4413.0 +1699879980000,1.0888,1.0899,1.0888,1.0899,2551.0 +1699880040000,1.0893,1.0911,1.0893,1.091,17881.0 +1699880100000,1.0904,1.0908,1.0872,1.0873,11121.0 +1699880160000,1.0873,1.0885,1.0869,1.0885,3667.0 +1699880220000,1.0884,1.0887,1.0871,1.0871,5392.0 +1699880280000,1.0871,1.0875,1.0862,1.0862,2865.0 +1699880340000,1.086,1.0866,1.0849,1.0866,4766.0 +1699880400000,1.0868,1.0889,1.0864,1.0875,4970.0 +1699880460000,1.0874,1.0874,1.0857,1.0857,5138.0 +1699880520000,1.0866,1.0871,1.0857,1.0857,972.0 +1699880580000,1.0858,1.087,1.0852,1.087,2565.0 +1699880640000,1.0862,1.0865,1.0855,1.0862,1492.0 +1699880700000,1.0857,1.0865,1.0836,1.0836,2917.0 +1699880760000,1.0835,1.0836,1.0825,1.0835,4934.0 +1699880820000,1.083,1.0834,1.0825,1.0833,2173.0 +1699880880000,1.0835,1.085,1.0835,1.085,1218.0 +1699880940000,1.0844,1.0861,1.0844,1.0854,3608.0 +1699881000000,1.0858,1.0886,1.0858,1.0886,11497.0 +1699881060000,1.0884,1.0886,1.0854,1.0854,7071.0 +1699881120000,1.0853,1.0853,1.0837,1.085,2856.0 +1699881180000,1.0842,1.0844,1.0837,1.0844,4442.0 +1699881240000,1.0846,1.0852,1.0826,1.0826,27615.0 +1699881300000,1.0823,1.0823,1.0801,1.0808,10838.0 +1699881360000,1.0809,1.0821,1.0802,1.0819,10834.0 +1699881420000,1.0816,1.0822,1.0686,1.0769,280454.0 +1699881480000,1.0769,1.0782,1.0682,1.0745,261556.0 +1699881540000,1.0749,1.0766,1.0749,1.0758,10694.0 +1699881600000,1.0759,1.077,1.0759,1.0761,14624.0 +1699881660000,1.0761,1.0767,1.0755,1.0762,13465.0 +1699881720000,1.0762,1.0762,1.0738,1.0739,12689.0 +1699881780000,1.0737,1.0737,1.0709,1.0736,11195.0 +1699881840000,1.0735,1.0749,1.0734,1.0735,3869.0 +1699881900000,1.0736,1.0789,1.0732,1.0782,17108.0 +1699881960000,1.0781,1.0796,1.0781,1.0785,6124.0 +1699882020000,1.0786,1.0786,1.0765,1.0768,10423.0 +1699882080000,1.0773,1.0773,1.0744,1.0759,6525.0 +1699882140000,1.0749,1.0761,1.0739,1.0739,15061.0 +1699882200000,1.0741,1.0765,1.0737,1.0762,8929.0 +1699882260000,1.0759,1.0766,1.0752,1.0766,5978.0 +1699882320000,1.0768,1.0801,1.0768,1.0789,14163.0 +1699882380000,1.0785,1.0791,1.0768,1.0791,8016.0 +1699882440000,1.0788,1.0788,1.0773,1.0773,5495.0 +1699882500000,1.0773,1.0786,1.0751,1.0759,12482.0 +1699882560000,1.0756,1.0766,1.0756,1.0759,1528.0 +1699882620000,1.0758,1.0767,1.0751,1.0767,6512.0 +1699882680000,1.0765,1.0778,1.0758,1.0758,3877.0 +1699882740000,1.0757,1.0763,1.0747,1.0756,2742.0 +1699882800000,1.0757,1.0763,1.0745,1.0748,10224.0 +1699882860000,1.0744,1.0753,1.0743,1.0753,1501.0 +1699882920000,1.0754,1.0758,1.0737,1.0753,6812.0 +1699882980000,1.0752,1.0761,1.0738,1.0738,7797.0 +1699883040000,1.0741,1.0767,1.0741,1.0767,9298.0 +1699883100000,1.0767,1.0789,1.0753,1.0759,6230.0 +1699883160000,1.0761,1.0798,1.0761,1.0789,5215.0 +1699883220000,1.0795,1.0798,1.0782,1.0788,6905.0 +1699883280000,1.0796,1.0799,1.0789,1.0798,3448.0 +1699883340000,1.0791,1.0832,1.0788,1.082,25590.0 +1699883400000,1.0818,1.0833,1.0807,1.0812,19494.0 +1699883460000,1.081,1.0854,1.0809,1.0842,12558.0 +1699883520000,1.0847,1.0956,1.0847,1.0939,286765.0 +1699883580000,1.0938,1.1028,1.0912,1.0981,246539.0 +1699883640000,1.0979,1.1011,1.0973,1.0999,97810.0 +1699883700000,1.0988,1.1164,1.0988,1.1116,195327.0 +1699883760000,1.1108,1.121,1.108,1.1107,254778.0 +1699883820000,1.1111,1.121,1.1111,1.1176,156256.0 +1699883880000,1.1182,1.1182,1.1106,1.1119,74239.0 +1699883940000,1.1119,1.1131,1.1099,1.1125,35436.0 +1699884000000,1.1128,1.1128,1.1076,1.1085,60120.0 +1699884060000,1.1084,1.1158,1.1082,1.114,62131.0 +1699884120000,1.114,1.1164,1.1121,1.115,44942.0 +1699884180000,1.1161,1.118,1.113,1.1136,21445.0 +1699884240000,1.1138,1.1184,1.1137,1.1177,40304.0 +1699884300000,1.1179,1.1191,1.114,1.1173,35780.0 +1699884360000,1.1179,1.1203,1.1156,1.1164,60394.0 +1699884420000,1.1162,1.1164,1.1119,1.1119,20400.0 +1699884480000,1.1117,1.1141,1.111,1.114,43529.0 +1699884540000,1.1143,1.1147,1.1062,1.1128,141793.0 +1699884600000,1.1126,1.1193,1.1126,1.1171,34924.0 +1699884660000,1.1169,1.117,1.1121,1.1155,47687.0 +1699884720000,1.1153,1.1154,1.1133,1.1154,14172.0 +1699884780000,1.1155,1.1205,1.115,1.1204,30216.0 +1699884840000,1.1202,1.1279,1.1198,1.1254,180522.0 +1699884900000,1.1253,1.1269,1.1012,1.1139,427885.0 +1699884960000,1.1134,1.1229,1.1133,1.1219,110616.0 +1699885020000,1.1219,1.125,1.1185,1.1243,98782.0 +1699885080000,1.1242,1.1267,1.1226,1.124,102806.0 +1699885140000,1.1239,1.1317,1.1224,1.1279,161353.0 +1699885200000,1.1279,1.135,1.1266,1.1275,100986.0 +1699885260000,1.1278,1.1285,1.1263,1.1271,23016.0 +1699885320000,1.1271,1.1271,1.1241,1.1241,36551.0 +1699885380000,1.1244,1.1333,1.1243,1.1307,62931.0 +1699885440000,1.1307,1.1319,1.1266,1.1266,61273.0 +1699885500000,1.1266,1.128,1.1183,1.1234,98184.0 +1699885560000,1.1234,1.1276,1.1227,1.126,28411.0 +1699885620000,1.1257,1.1286,1.1233,1.1249,45563.0 +1699885680000,1.1249,1.1276,1.1207,1.1264,56976.0 +1699885740000,1.1264,1.1286,1.1251,1.1262,13857.0 +1699885800000,1.1257,1.1317,1.1225,1.1302,138815.0 +1699885860000,1.1302,1.1302,1.1253,1.1288,70511.0 +1699885920000,1.1289,1.1334,1.1289,1.1333,51869.0 +1699885980000,1.1332,1.1332,1.1293,1.1293,41045.0 +1699886040000,1.1294,1.1331,1.1263,1.1298,94573.0 +1699886100000,1.1296,1.1339,1.1289,1.1333,45733.0 +1699886160000,1.1329,1.1342,1.1282,1.1282,33743.0 +1699886220000,1.1283,1.132,1.1272,1.1305,38911.0 +1699886280000,1.1308,1.1344,1.123,1.1245,106438.0 +1699886340000,1.1239,1.1255,1.1183,1.1214,70295.0 +1699886400000,1.121,1.121,1.1046,1.115,368256.0 +1699886460000,1.1158,1.1163,1.1096,1.1125,53576.0 +1699886520000,1.1119,1.1119,1.0908,1.1089,187983.0 +1699886580000,1.1092,1.1136,1.1016,1.1135,107009.0 +1699886640000,1.1127,1.1143,1.1004,1.1058,107240.0 +1699886700000,1.1046,1.105,1.0923,1.1017,109561.0 +1699886760000,1.1028,1.1028,1.0843,1.098,94307.0 +1699886820000,1.0989,1.1027,1.0951,1.0983,87919.0 +1699886880000,1.0983,1.102,1.097,1.0998,72567.0 +1699886940000,1.1004,1.115,1.1004,1.1135,90797.0 +1699887000000,1.1134,1.1158,1.1106,1.1128,41271.0 +1699887060000,1.1124,1.1168,1.1102,1.1166,42955.0 +1699887120000,1.1166,1.1184,1.1155,1.1169,40056.0 +1699887180000,1.1171,1.1195,1.112,1.1145,103536.0 +1699887240000,1.1143,1.115,1.1099,1.1122,44777.0 +1699887300000,1.1123,1.1183,1.1122,1.1157,41920.0 +1699887360000,1.1157,1.1184,1.1149,1.1169,28625.0 +1699887420000,1.1173,1.123,1.1169,1.1221,50511.0 +1699887480000,1.1227,1.1277,1.1227,1.1268,41970.0 +1699887540000,1.1265,1.1293,1.1233,1.1272,95749.0 +1699887600000,1.1263,1.1365,1.1254,1.1335,117273.0 +1699887660000,1.1355,1.1364,1.132,1.1345,62224.0 +1699887720000,1.1341,1.1351,1.1275,1.1339,62242.0 +1699887780000,1.1338,1.1362,1.1287,1.1294,61467.0 +1699887840000,1.1297,1.1311,1.1242,1.1259,85675.0 +1699887900000,1.1263,1.1299,1.124,1.1293,72961.0 +1699887960000,1.1293,1.1339,1.1279,1.1337,57675.0 +1699888020000,1.1338,1.139,1.1254,1.1347,191454.0 +1699888080000,1.1354,1.1368,1.1325,1.1332,38630.0 +1699888140000,1.1338,1.1344,1.1303,1.132,25396.0 +1699888200000,1.1318,1.1338,1.1287,1.1296,32708.0 +1699888260000,1.1294,1.1294,1.1149,1.122,116738.0 +1699888320000,1.1212,1.1212,1.1171,1.1199,41633.0 +1699888380000,1.1195,1.1238,1.119,1.1238,14351.0 +1699888440000,1.1234,1.1247,1.1207,1.1238,21526.0 +1699888500000,1.1232,1.1237,1.12,1.12,26492.0 +1699888560000,1.1197,1.1225,1.1168,1.1218,33977.0 +1699888620000,1.1221,1.1252,1.1221,1.1237,28761.0 +1699888680000,1.1236,1.1272,1.1223,1.1264,31408.0 +1699888740000,1.1264,1.1304,1.1259,1.1304,24130.0 +1699888800000,1.1299,1.1307,1.1263,1.1266,13199.0 +1699888860000,1.1265,1.1293,1.1265,1.1268,19868.0 +1699888920000,1.1262,1.1306,1.126,1.1301,12941.0 +1699888980000,1.1305,1.134,1.1303,1.1327,21745.0 +1699889040000,1.1325,1.1342,1.1304,1.131,26958.0 +1699889100000,1.1314,1.133,1.1293,1.1321,15535.0 +1699889160000,1.1326,1.1328,1.1283,1.1295,16973.0 +1699889220000,1.129,1.129,1.1244,1.1262,18276.0 +1699889280000,1.1262,1.1282,1.1254,1.1276,13015.0 +1699889340000,1.1278,1.131,1.1278,1.1292,10426.0 +1699889400000,1.1293,1.1354,1.1276,1.1354,22524.0 +1699889460000,1.1353,1.1382,1.1332,1.1341,52896.0 +1699889520000,1.1337,1.1347,1.132,1.1325,19504.0 +1699889580000,1.1326,1.1365,1.1321,1.1348,26535.0 +1699889640000,1.1346,1.1348,1.1326,1.1336,6666.0 +1699889700000,1.133,1.1369,1.1325,1.1366,20512.0 +1699889760000,1.1363,1.1377,1.1351,1.137,17653.0 +1699889820000,1.1369,1.1376,1.1361,1.1376,8291.0 +1699889880000,1.1368,1.1423,1.1366,1.1379,81256.0 +1699889940000,1.1376,1.1426,1.1359,1.1359,66100.0 +1699890000000,1.1365,1.1373,1.1338,1.1346,24452.0 +1699890060000,1.1346,1.1354,1.1327,1.1341,10636.0 +1699890120000,1.1347,1.1354,1.1321,1.1321,20460.0 +1699890180000,1.1325,1.1326,1.1281,1.1281,13118.0 +1699890240000,1.1288,1.1302,1.1264,1.1302,35405.0 +1699890300000,1.1302,1.1331,1.1287,1.133,18593.0 +1699890360000,1.1333,1.1358,1.1332,1.1358,6859.0 +1699890420000,1.1359,1.1462,1.1357,1.1446,53748.0 +1699890480000,1.1446,1.148,1.1418,1.1422,37072.0 +1699890540000,1.1421,1.1447,1.1412,1.1413,11721.0 +1699890600000,1.1417,1.1425,1.1379,1.1397,16352.0 +1699890660000,1.14,1.146,1.14,1.1453,24261.0 +1699890720000,1.1453,1.1479,1.1446,1.1454,25450.0 +1699890780000,1.1454,1.1505,1.1454,1.1505,62513.0 +1699890840000,1.1504,1.1514,1.1447,1.1499,46146.0 +1699890900000,1.1494,1.1496,1.1455,1.1455,29184.0 +1699890960000,1.1455,1.1466,1.1432,1.1455,16311.0 +1699891020000,1.1446,1.1461,1.1428,1.1454,17748.0 +1699891080000,1.1452,1.1576,1.1448,1.1512,142382.0 +1699891140000,1.1511,1.1526,1.1492,1.1499,49335.0 +1699891200000,1.1497,1.1532,1.1469,1.1514,47290.0 +1699891260000,1.1515,1.1562,1.1503,1.1524,68484.0 +1699891320000,1.1524,1.1556,1.1493,1.1513,38713.0 +1699891380000,1.1505,1.1511,1.1473,1.1511,22702.0 +1699891440000,1.1506,1.1575,1.1506,1.1555,34337.0 +1699891500000,1.1554,1.1558,1.149,1.1523,28485.0 +1699891560000,1.152,1.1528,1.1476,1.148,18412.0 +1699891620000,1.148,1.1491,1.145,1.1491,23301.0 +1699891680000,1.1488,1.1545,1.1485,1.1527,36629.0 +1699891740000,1.1528,1.1559,1.1501,1.1528,74238.0 +1699891800000,1.1523,1.1537,1.1505,1.1522,36240.0 +1699891860000,1.1516,1.1534,1.15,1.1529,13045.0 +1699891920000,1.1527,1.1555,1.1516,1.153,28485.0 +1699891980000,1.1525,1.1533,1.1504,1.1533,25656.0 +1699892040000,1.1534,1.1539,1.1501,1.151,20991.0 +1699892100000,1.1505,1.1515,1.1476,1.1483,58471.0 +1699892160000,1.149,1.149,1.1444,1.1479,48640.0 +1699892220000,1.1477,1.1502,1.1477,1.1502,11193.0 +1699892280000,1.1502,1.1534,1.1501,1.1533,20256.0 +1699892340000,1.1532,1.1545,1.15,1.1543,25820.0 +1699892400000,1.154,1.1557,1.1532,1.1539,15576.0 +1699892460000,1.1539,1.1541,1.1512,1.1512,18714.0 +1699892520000,1.1513,1.154,1.1512,1.1532,10049.0 +1699892580000,1.1533,1.157,1.1532,1.157,16219.0 +1699892640000,1.1558,1.1599,1.1557,1.1599,20189.0 +1699892700000,1.1589,1.1616,1.1561,1.1573,59192.0 +1699892760000,1.1563,1.1599,1.155,1.1588,49457.0 +1699892820000,1.1592,1.1598,1.1569,1.1571,42754.0 +1699892880000,1.157,1.1586,1.1565,1.1567,13333.0 +1699892940000,1.157,1.1582,1.154,1.1582,39246.0 +1699893000000,1.1579,1.1591,1.1518,1.1534,23116.0 +1699893060000,1.1528,1.1543,1.1516,1.1536,37665.0 +1699893120000,1.1532,1.1532,1.1461,1.1461,41688.0 +1699893180000,1.1463,1.1498,1.1443,1.1453,26655.0 +1699893240000,1.1457,1.148,1.1451,1.1471,11124.0 +1699893300000,1.1478,1.1501,1.147,1.1497,20481.0 +1699893360000,1.1488,1.1511,1.1463,1.1475,15051.0 +1699893420000,1.1476,1.1476,1.14,1.1443,37375.0 +1699893480000,1.1434,1.1434,1.1369,1.142,60247.0 +1699893540000,1.142,1.1425,1.1396,1.1412,18508.0 +1699893600000,1.1413,1.1425,1.1389,1.1389,19835.0 +1699893660000,1.1399,1.142,1.1396,1.1413,21122.0 +1699893720000,1.1413,1.1419,1.1397,1.1417,8630.0 +1699893780000,1.1419,1.144,1.1412,1.1422,14560.0 +1699893840000,1.1413,1.1426,1.1398,1.1426,5600.0 +1699893900000,1.1427,1.1435,1.1402,1.1431,9845.0 +1699893960000,1.1434,1.1465,1.1434,1.1447,5744.0 +1699894020000,1.145,1.1464,1.1438,1.1452,5285.0 +1699894080000,1.1452,1.146,1.1431,1.1433,13885.0 +1699894140000,1.1432,1.1432,1.1364,1.1417,35721.0 +1699894200000,1.1403,1.1418,1.139,1.1391,7247.0 +1699894260000,1.1391,1.1391,1.1341,1.1362,10670.0 +1699894320000,1.1362,1.1407,1.1351,1.1391,20696.0 +1699894380000,1.1391,1.14,1.1371,1.139,10050.0 +1699894440000,1.1391,1.1395,1.138,1.1395,4242.0 +1699894500000,1.1393,1.1427,1.1382,1.1424,18340.0 +1699894560000,1.1424,1.1438,1.1396,1.1415,6315.0 +1699894620000,1.1415,1.1415,1.1381,1.14,12141.0 +1699894680000,1.1407,1.1412,1.1382,1.1386,7798.0 +1699894740000,1.1388,1.1397,1.135,1.1374,43434.0 +1699894800000,1.1375,1.1383,1.1349,1.1349,17529.0 +1699894860000,1.1358,1.1364,1.1341,1.1351,11794.0 +1699894920000,1.1347,1.1351,1.1319,1.1327,29359.0 +1699894980000,1.1332,1.1332,1.1293,1.1298,20624.0 +1699895040000,1.1295,1.1307,1.1263,1.1295,53258.0 +1699895100000,1.1298,1.1315,1.1288,1.1308,18458.0 +1699895160000,1.1309,1.1339,1.1303,1.1327,19035.0 +1699895220000,1.1327,1.1342,1.1321,1.1334,17118.0 +1699895280000,1.133,1.133,1.131,1.131,12964.0 +1699895340000,1.1311,1.1314,1.1265,1.1265,10033.0 +1699895400000,1.1273,1.1283,1.125,1.125,21100.0 +1699895460000,1.1249,1.1249,1.1228,1.1228,15994.0 +1699895520000,1.1225,1.1241,1.1199,1.1208,33765.0 +1699895580000,1.1212,1.1222,1.1182,1.1222,87445.0 +1699895640000,1.1222,1.1222,1.117,1.1188,51128.0 +1699895700000,1.1189,1.1233,1.1183,1.1216,26581.0 +1699895760000,1.1223,1.1235,1.1197,1.1214,10922.0 +1699895820000,1.1218,1.122,1.1204,1.1218,8843.0 +1699895880000,1.1214,1.1218,1.1176,1.1184,15865.0 +1699895940000,1.1184,1.1193,1.1165,1.1165,6364.0 +1699896000000,1.117,1.1182,1.1159,1.1168,18749.0 +1699896060000,1.1163,1.1228,1.1121,1.1211,34046.0 +1699896120000,1.1209,1.1237,1.1182,1.1231,15912.0 +1699896180000,1.1231,1.1259,1.1228,1.125,9045.0 +1699896240000,1.1243,1.1261,1.1236,1.1242,13444.0 +1699896300000,1.1239,1.1282,1.1239,1.1265,15774.0 +1699896360000,1.1266,1.1291,1.1261,1.1291,6787.0 +1699896420000,1.1288,1.1289,1.1269,1.1278,1645.0 +1699896480000,1.1278,1.1295,1.1271,1.1295,3344.0 +1699896540000,1.1299,1.1312,1.1288,1.1288,10835.0 +1699896600000,1.1289,1.1314,1.1289,1.1291,13511.0 +1699896660000,1.1289,1.1289,1.1251,1.1255,7351.0 +1699896720000,1.1254,1.1254,1.122,1.1251,10082.0 +1699896780000,1.1254,1.1259,1.1222,1.1222,7604.0 +1699896840000,1.1221,1.1227,1.1214,1.1224,2062.0 +1699896900000,1.1219,1.1242,1.1209,1.1209,7257.0 +1699896960000,1.1207,1.1231,1.1187,1.1222,14758.0 +1699897020000,1.1228,1.124,1.1217,1.1222,14876.0 +1699897080000,1.1224,1.1243,1.1223,1.1239,4664.0 +1699897140000,1.1238,1.1244,1.1226,1.1237,3120.0 +1699897200000,1.124,1.1255,1.1203,1.1212,12750.0 +1699897260000,1.1212,1.1255,1.1211,1.1253,7807.0 +1699897320000,1.1254,1.128,1.1246,1.1264,10678.0 +1699897380000,1.1256,1.1257,1.124,1.1246,6002.0 +1699897440000,1.1246,1.1246,1.121,1.1218,17086.0 +1699897500000,1.1212,1.1219,1.1193,1.1212,11756.0 +1699897560000,1.1211,1.1211,1.1177,1.1193,9647.0 +1699897620000,1.1196,1.124,1.1196,1.1208,12478.0 +1699897680000,1.121,1.1232,1.1208,1.1232,6949.0 +1699897740000,1.1222,1.1259,1.1218,1.1246,13987.0 +1699897800000,1.1253,1.1299,1.1253,1.129,18940.0 +1699897860000,1.1292,1.1308,1.1285,1.1286,10266.0 +1699897920000,1.129,1.1304,1.1277,1.1287,17369.0 +1699897980000,1.1287,1.1302,1.1272,1.1277,13571.0 +1699898040000,1.1276,1.1304,1.1264,1.1293,8927.0 +1699898100000,1.1293,1.1294,1.1262,1.1275,9886.0 +1699898160000,1.1272,1.1276,1.1263,1.1264,9358.0 +1699898220000,1.1263,1.1264,1.1245,1.1255,4520.0 +1699898280000,1.1255,1.1265,1.1253,1.1257,3259.0 +1699898340000,1.1261,1.1266,1.1236,1.1236,4400.0 +1699898400000,1.1236,1.1246,1.1213,1.1243,12387.0 +1699898460000,1.1242,1.1247,1.1216,1.1227,9047.0 +1699898520000,1.1224,1.123,1.1213,1.1228,3939.0 +1699898580000,1.1227,1.1246,1.1226,1.1241,4168.0 +1699898640000,1.124,1.1249,1.1229,1.1237,2782.0 +1699898700000,1.1237,1.124,1.1205,1.1205,16267.0 +1699898760000,1.1204,1.1215,1.1191,1.1199,20129.0 +1699898820000,1.1188,1.1194,1.1167,1.1189,17650.0 +1699898880000,1.1182,1.119,1.1161,1.1181,14501.0 +1699898940000,1.1176,1.1179,1.1161,1.1162,8870.0 +1699899000000,1.1167,1.1177,1.116,1.1172,11945.0 +1699899060000,1.1173,1.1199,1.1173,1.1188,14716.0 +1699899120000,1.1187,1.1222,1.1182,1.122,15457.0 +1699899180000,1.122,1.1232,1.1215,1.1232,6058.0 +1699899240000,1.1225,1.1229,1.1213,1.1215,5762.0 +1699899300000,1.1217,1.1242,1.1205,1.1205,13950.0 +1699899360000,1.1202,1.1233,1.119,1.1233,8886.0 +1699899420000,1.1227,1.1255,1.1219,1.1245,5464.0 +1699899480000,1.1244,1.1246,1.1227,1.1245,6469.0 +1699899540000,1.125,1.1271,1.125,1.126,9029.0 +1699899600000,1.1267,1.1273,1.1261,1.1271,8975.0 +1699899660000,1.1271,1.1286,1.127,1.1286,2383.0 +1699899720000,1.1288,1.1294,1.1285,1.1287,2105.0 +1699899780000,1.1286,1.1298,1.1276,1.1287,14498.0 +1699899840000,1.1289,1.1308,1.1286,1.1286,11065.0 +1699899900000,1.1296,1.1313,1.1293,1.1295,25079.0 +1699899960000,1.1293,1.1313,1.1292,1.1311,4450.0 +1699900020000,1.1311,1.1322,1.1299,1.1301,6661.0 +1699900080000,1.13,1.1309,1.1297,1.1297,4434.0 +1699900140000,1.1297,1.1305,1.1285,1.1301,10420.0 +1699900200000,1.1298,1.1303,1.1295,1.1303,2936.0 +1699900260000,1.1301,1.134,1.1301,1.1334,5835.0 +1699900320000,1.134,1.135,1.1337,1.1343,4875.0 +1699900380000,1.1342,1.1343,1.1333,1.1341,7376.0 +1699900440000,1.1335,1.1335,1.1321,1.133,5739.0 +1699900500000,1.1326,1.135,1.1326,1.133,12725.0 +1699900560000,1.1326,1.1327,1.1305,1.1327,15165.0 +1699900620000,1.133,1.1341,1.132,1.1333,6031.0 +1699900680000,1.1341,1.1341,1.1329,1.1332,5127.0 +1699900740000,1.1329,1.1344,1.1327,1.1344,10415.0 +1699900800000,1.1342,1.1359,1.1342,1.1353,5028.0 +1699900860000,1.1355,1.1355,1.1345,1.1349,3713.0 +1699900920000,1.1351,1.1355,1.1339,1.1351,13603.0 +1699900980000,1.1347,1.1359,1.1342,1.135,6350.0 +1699901040000,1.1356,1.136,1.1347,1.135,14376.0 +1699901100000,1.135,1.1357,1.1342,1.1342,3384.0 +1699901160000,1.1342,1.1352,1.1342,1.135,1900.0 +1699901220000,1.135,1.135,1.1332,1.1346,19110.0 +1699901280000,1.1344,1.1354,1.1339,1.1343,6219.0 +1699901340000,1.1339,1.1347,1.1331,1.1342,6807.0 +1699901400000,1.1347,1.1347,1.1331,1.1331,850.0 +1699901460000,1.1333,1.1333,1.1319,1.1324,5227.0 +1699901520000,1.1323,1.1337,1.1323,1.1337,4033.0 +1699901580000,1.1334,1.1344,1.1332,1.1343,2901.0 +1699901640000,1.1339,1.1343,1.1331,1.1331,1780.0 +1699901700000,1.133,1.1339,1.133,1.1331,12863.0 +1699901760000,1.1329,1.1345,1.1329,1.1344,1233.0 +1699901820000,1.1336,1.1352,1.1336,1.1352,990.0 +1699901880000,1.1348,1.1355,1.1344,1.1345,1681.0 +1699901940000,1.135,1.1372,1.1348,1.1353,8178.0 +1699902000000,1.1351,1.1354,1.1341,1.1341,4096.0 +1699902060000,1.1348,1.1348,1.1333,1.1342,8995.0 +1699902120000,1.1341,1.1349,1.1325,1.1349,6707.0 +1699902180000,1.1347,1.1348,1.1338,1.1343,1343.0 +1699902240000,1.1338,1.1338,1.1304,1.1304,20536.0 +1699902300000,1.1309,1.1311,1.129,1.1296,29549.0 +1699902360000,1.1292,1.1292,1.1276,1.1282,12657.0 +1699902420000,1.1278,1.1325,1.1271,1.1312,44118.0 +1699902480000,1.1317,1.1336,1.1316,1.1333,4195.0 +1699902540000,1.1336,1.1336,1.131,1.1312,12095.0 +1699902600000,1.1313,1.132,1.1313,1.1317,1856.0 +1699902660000,1.1317,1.1332,1.1317,1.1322,8045.0 +1699902720000,1.132,1.132,1.1295,1.1298,4111.0 +1699902780000,1.1295,1.1299,1.1292,1.1295,3835.0 +1699902840000,1.1299,1.1308,1.1296,1.1296,5071.0 +1699902900000,1.1297,1.1299,1.129,1.1292,2130.0 +1699902960000,1.1291,1.1291,1.127,1.127,7219.0 +1699903020000,1.127,1.1277,1.1257,1.1258,19988.0 +1699903080000,1.1256,1.1268,1.125,1.1263,3985.0 +1699903140000,1.1268,1.1285,1.1266,1.1274,2728.0 +1699903200000,1.1274,1.1287,1.127,1.127,4110.0 +1699903260000,1.127,1.1297,1.127,1.1297,8175.0 +1699903320000,1.1299,1.1315,1.1299,1.1303,13474.0 +1699903380000,1.1306,1.1321,1.1304,1.1321,2909.0 +1699903440000,1.1321,1.1336,1.1321,1.1332,2946.0 +1699903500000,1.1329,1.134,1.132,1.1339,2690.0 +1699903560000,1.1339,1.1346,1.1339,1.1342,2300.0 +1699903620000,1.1338,1.134,1.1332,1.1333,3062.0 +1699903680000,1.1328,1.1351,1.1328,1.1351,1345.0 +1699903740000,1.1347,1.1348,1.1344,1.1345,904.0 +1699903800000,1.1346,1.136,1.1346,1.136,9760.0 +1699903860000,1.1359,1.1362,1.1348,1.1355,3034.0 +1699903920000,1.135,1.135,1.1309,1.1321,42451.0 +1699903980000,1.1314,1.1314,1.1308,1.1314,3174.0 +1699904040000,1.1309,1.132,1.1302,1.1305,2527.0 +1699904100000,1.1303,1.1307,1.1296,1.1296,5266.0 +1699904160000,1.1294,1.1297,1.1293,1.1293,1775.0 +1699904220000,1.1298,1.1301,1.1268,1.1288,12127.0 +1699904280000,1.1288,1.1302,1.1288,1.1289,12827.0 +1699904340000,1.1292,1.1292,1.1283,1.1285,3595.0 +1699904400000,1.1289,1.1293,1.1287,1.1287,632.0 +1699904460000,1.1289,1.1299,1.1288,1.1297,2739.0 +1699904520000,1.13,1.132,1.1297,1.1312,4230.0 +1699904580000,1.1313,1.1314,1.1298,1.1298,1272.0 +1699904640000,1.1299,1.1312,1.1299,1.1312,11394.0 +1699904700000,1.1313,1.1321,1.131,1.131,2991.0 +1699904760000,1.1313,1.1314,1.1311,1.1311,931.0 +1699904820000,1.1311,1.1311,1.13,1.1304,6670.0 +1699904880000,1.1306,1.1308,1.1297,1.1298,1489.0 +1699904940000,1.1295,1.1309,1.1295,1.1309,5485.0 +1699905000000,1.1312,1.1315,1.1299,1.1303,4192.0 +1699905060000,1.1304,1.1315,1.1304,1.1309,4826.0 +1699905120000,1.1315,1.1319,1.1309,1.1309,1883.0 +1699905180000,1.1311,1.1327,1.1311,1.1323,1880.0 +1699905240000,1.1322,1.1323,1.1316,1.1323,1218.0 +1699905300000,1.1321,1.1322,1.1289,1.1292,47385.0 +1699905360000,1.129,1.1291,1.1288,1.1288,2361.0 +1699905420000,1.1291,1.1304,1.1282,1.1304,13386.0 +1699905480000,1.1301,1.1304,1.1294,1.1295,2722.0 +1699905540000,1.1302,1.1304,1.1296,1.1297,2887.0 +1699905600000,1.1298,1.1303,1.1288,1.1288,8497.0 +1699905660000,1.1293,1.1293,1.1271,1.128,8719.0 +1699905720000,1.1279,1.1304,1.1279,1.1292,14122.0 +1699905780000,1.1302,1.1307,1.1295,1.1306,4438.0 +1699905840000,1.1296,1.1296,1.1278,1.128,24622.0 +1699905900000,1.1282,1.1285,1.126,1.126,18861.0 +1699905960000,1.126,1.1268,1.1252,1.1257,15048.0 +1699906020000,1.1259,1.1269,1.1243,1.1255,14316.0 +1699906080000,1.1253,1.1269,1.1253,1.1269,5581.0 +1699906140000,1.1271,1.1274,1.1266,1.1274,1595.0 +1699906200000,1.1274,1.1278,1.1265,1.1266,2502.0 +1699906260000,1.1267,1.1267,1.1259,1.1259,2141.0 +1699906320000,1.1259,1.1259,1.1241,1.1241,2053.0 +1699906380000,1.1243,1.1249,1.1242,1.1248,570.0 +1699906440000,1.1246,1.1256,1.1245,1.1256,3494.0 +1699906500000,1.1251,1.1262,1.1238,1.124,13463.0 +1699906560000,1.1243,1.1263,1.1243,1.1262,6032.0 +1699906620000,1.1262,1.1266,1.1253,1.1261,1904.0 +1699906680000,1.1257,1.1275,1.1251,1.1271,6582.0 +1699906740000,1.1271,1.1289,1.1271,1.1289,2155.0 +1699906800000,1.1289,1.1301,1.1289,1.1299,8706.0 +1699906860000,1.13,1.132,1.13,1.1313,3114.0 +1699906920000,1.131,1.131,1.1291,1.1294,4460.0 +1699906980000,1.1291,1.1303,1.1291,1.1303,3655.0 +1699907040000,1.1296,1.1296,1.1281,1.1281,1937.0 +1699907100000,1.1282,1.1293,1.1282,1.1286,1012.0 +1699907160000,1.1286,1.1296,1.1277,1.1288,20448.0 +1699907220000,1.1282,1.1287,1.1275,1.1275,3964.0 +1699907280000,1.1283,1.1293,1.128,1.1293,725.0 +1699907340000,1.1288,1.1291,1.1277,1.1283,2065.0 +1699907400000,1.1281,1.1287,1.128,1.1287,2638.0 +1699907460000,1.1286,1.1289,1.1256,1.1256,6899.0 +1699907520000,1.1255,1.1255,1.1238,1.1238,3862.0 +1699907580000,1.1238,1.1238,1.123,1.1234,10881.0 +1699907640000,1.1231,1.1231,1.1193,1.1216,39582.0 +1699907700000,1.1216,1.1233,1.1215,1.1222,11896.0 +1699907760000,1.1227,1.1233,1.1221,1.1225,7065.0 +1699907820000,1.1227,1.1227,1.1198,1.1198,8698.0 +1699907880000,1.12,1.1203,1.1164,1.1171,59581.0 +1699907940000,1.1172,1.1187,1.1167,1.1187,7015.0 +1699908000000,1.1188,1.1199,1.1176,1.1176,14822.0 +1699908060000,1.1173,1.1195,1.117,1.1195,5267.0 +1699908120000,1.1197,1.1209,1.1165,1.1165,63986.0 +1699908180000,1.1165,1.1181,1.1165,1.1172,3734.0 +1699908240000,1.1179,1.1189,1.1174,1.1183,7377.0 +1699908300000,1.1184,1.1204,1.1162,1.12,17997.0 +1699908360000,1.1205,1.1229,1.1203,1.1219,11811.0 +1699908420000,1.1218,1.1243,1.1202,1.1239,25188.0 +1699908480000,1.1236,1.1248,1.1225,1.1236,16164.0 +1699908540000,1.1231,1.1241,1.1213,1.1228,15710.0 +1699908600000,1.1227,1.1233,1.116,1.116,17451.0 +1699908660000,1.116,1.121,1.116,1.1193,22290.0 +1699908720000,1.1189,1.1191,1.1156,1.1169,9784.0 +1699908780000,1.116,1.1185,1.1142,1.1163,18953.0 +1699908840000,1.116,1.119,1.1151,1.119,11499.0 +1699908900000,1.1184,1.1204,1.117,1.117,13201.0 +1699908960000,1.1175,1.1175,1.115,1.1169,9874.0 +1699909020000,1.1169,1.1178,1.1159,1.1165,6675.0 +1699909080000,1.1166,1.1167,1.1138,1.1138,9050.0 +1699909140000,1.1138,1.1148,1.11,1.1148,32349.0 +1699909200000,1.1147,1.1158,1.1124,1.1158,9402.0 +1699909260000,1.1152,1.1158,1.114,1.1157,2977.0 +1699909320000,1.1151,1.1151,1.111,1.1132,6551.0 +1699909380000,1.113,1.113,1.1071,1.1085,48407.0 +1699909440000,1.1087,1.1087,1.1045,1.1083,26800.0 +1699909500000,1.1078,1.1093,1.1035,1.1044,14317.0 +1699909560000,1.1036,1.1057,1.1015,1.102,24540.0 +1699909620000,1.1019,1.1074,1.101,1.1074,23501.0 +1699909680000,1.1072,1.1072,1.1003,1.1011,30502.0 +1699909740000,1.1005,1.1052,1.1001,1.1027,25756.0 +1699909800000,1.1038,1.1055,1.1011,1.1046,24459.0 +1699909860000,1.1053,1.1053,1.1008,1.1022,14100.0 +1699909920000,1.1021,1.1033,1.0979,1.0979,37452.0 +1699909980000,1.0996,1.1007,1.095,1.0965,33794.0 +1699910040000,1.0955,1.0976,1.091,1.0956,88189.0 +1699910100000,1.0969,1.1004,1.0943,1.0954,33651.0 +1699910160000,1.095,1.095,1.0883,1.091,33142.0 +1699910220000,1.092,1.0931,1.0866,1.0931,66005.0 +1699910280000,1.093,1.0945,1.0909,1.0945,15696.0 +1699910340000,1.0942,1.0955,1.0939,1.0953,9937.0 +1699910400000,1.0948,1.0962,1.0942,1.0962,9835.0 +1699910460000,1.0956,1.0963,1.0939,1.0955,13808.0 +1699910520000,1.0955,1.0976,1.0918,1.0976,27296.0 +1699910580000,1.0971,1.1,1.0969,1.0997,12573.0 +1699910640000,1.0999,1.1011,1.098,1.0998,11530.0 +1699910700000,1.0993,1.1029,1.0987,1.1019,7002.0 +1699910760000,1.1014,1.1025,1.0999,1.1019,8893.0 +1699910820000,1.1013,1.1013,1.0996,1.1006,5425.0 +1699910880000,1.0999,1.1009,1.0973,1.0973,7914.0 +1699910940000,1.0972,1.0982,1.0956,1.0964,6423.0 +1699911000000,1.0964,1.0985,1.0952,1.0953,6442.0 +1699911060000,1.0951,1.0951,1.0914,1.0915,18871.0 +1699911120000,1.0918,1.0926,1.0902,1.0918,17913.0 +1699911180000,1.0918,1.0918,1.0866,1.0866,12702.0 +1699911240000,1.087,1.087,1.08,1.08,75879.0 +1699911300000,1.0807,1.086,1.0678,1.0855,116486.0 +1699911360000,1.0855,1.0863,1.0796,1.0821,34760.0 +1699911420000,1.0826,1.0858,1.0826,1.0851,15286.0 +1699911480000,1.0857,1.0866,1.0839,1.0857,7285.0 +1699911540000,1.0852,1.0884,1.0846,1.0882,4039.0 +1699911600000,1.0879,1.0895,1.0864,1.0885,11260.0 +1699911660000,1.0886,1.0886,1.083,1.0839,8892.0 +1699911720000,1.084,1.0862,1.0823,1.0836,9504.0 +1699911780000,1.0838,1.0869,1.0837,1.0855,3606.0 +1699911840000,1.0855,1.0873,1.0832,1.0832,4979.0 +1699911900000,1.0833,1.0869,1.0833,1.0855,3348.0 +1699911960000,1.0863,1.0886,1.0863,1.0876,9609.0 +1699912020000,1.0886,1.0906,1.0875,1.0884,10011.0 +1699912080000,1.0875,1.0896,1.0873,1.0891,11695.0 +1699912140000,1.0887,1.0895,1.0881,1.0891,5615.0 +1699912200000,1.0889,1.0889,1.0841,1.0846,13281.0 +1699912260000,1.0843,1.0843,1.0825,1.0838,3828.0 +1699912320000,1.0831,1.0837,1.0819,1.0833,2812.0 +1699912380000,1.0831,1.0838,1.0813,1.0831,21222.0 +1699912440000,1.0826,1.0836,1.0818,1.0822,6837.0 +1699912500000,1.0826,1.0846,1.0812,1.0814,18393.0 +1699912560000,1.0817,1.0861,1.0806,1.0861,8375.0 +1699912620000,1.0859,1.0859,1.0834,1.0839,5662.0 +1699912680000,1.0839,1.0854,1.0839,1.0854,2769.0 +1699912740000,1.0853,1.0858,1.0839,1.0839,5801.0 +1699912800000,1.0841,1.0859,1.0807,1.0859,19168.0 +1699912860000,1.0861,1.0887,1.0859,1.0875,8947.0 +1699912920000,1.0873,1.0891,1.0868,1.0885,5428.0 +1699912980000,1.0892,1.0917,1.0891,1.0891,10655.0 +1699913040000,1.0891,1.0891,1.0868,1.0868,5263.0 +1699913100000,1.0865,1.0899,1.0861,1.0894,15023.0 +1699913160000,1.0896,1.0908,1.0886,1.09,12133.0 +1699913220000,1.0902,1.0911,1.09,1.0902,9906.0 +1699913280000,1.0902,1.0918,1.0901,1.0913,2831.0 +1699913340000,1.0909,1.0909,1.0886,1.0901,19429.0 +1699913400000,1.0901,1.0907,1.0885,1.0885,3264.0 +1699913460000,1.0886,1.0886,1.0852,1.0858,4209.0 +1699913520000,1.0859,1.0872,1.0844,1.0844,7288.0 +1699913580000,1.0844,1.0855,1.084,1.0855,5471.0 +1699913640000,1.0854,1.0861,1.0843,1.0851,12554.0 +1699913700000,1.0851,1.0864,1.0842,1.0849,3673.0 +1699913760000,1.0845,1.0845,1.0829,1.0829,1956.0 +1699913820000,1.0829,1.0845,1.0821,1.0844,6977.0 +1699913880000,1.0838,1.0844,1.0829,1.0844,1063.0 +1699913940000,1.0847,1.0871,1.0846,1.087,3609.0 +1699914000000,1.0872,1.0882,1.0864,1.0877,4320.0 +1699914060000,1.0877,1.0884,1.0877,1.0882,7722.0 +1699914120000,1.0884,1.0895,1.0884,1.0891,3962.0 +1699914180000,1.0891,1.0904,1.0891,1.0893,3643.0 +1699914240000,1.0896,1.0904,1.089,1.089,2551.0 +1699914300000,1.0892,1.0894,1.0868,1.0868,12446.0 +1699914360000,1.087,1.087,1.0838,1.0846,8817.0 +1699914420000,1.0848,1.0878,1.0848,1.0863,25463.0 +1699914480000,1.0864,1.0872,1.0862,1.0872,727.0 +1699914540000,1.0863,1.0871,1.086,1.0867,838.0 +1699914600000,1.0869,1.0911,1.0869,1.0911,6294.0 +1699914660000,1.0908,1.0915,1.0903,1.0905,4182.0 +1699914720000,1.091,1.0925,1.0908,1.0918,3704.0 +1699914780000,1.0919,1.0924,1.0916,1.0917,1293.0 +1699914840000,1.0917,1.0917,1.088,1.0882,46225.0 +1699914900000,1.0883,1.0909,1.0883,1.0909,17318.0 +1699914960000,1.0905,1.0919,1.0905,1.0919,2913.0 +1699915020000,1.0915,1.092,1.0898,1.0907,3139.0 +1699915080000,1.0907,1.0908,1.088,1.088,5689.0 +1699915140000,1.0879,1.088,1.087,1.087,2916.0 +1699915200000,1.0873,1.0876,1.0865,1.0865,1136.0 +1699915260000,1.0865,1.0868,1.0853,1.0853,1109.0 +1699915320000,1.085,1.085,1.0829,1.0838,17129.0 +1699915380000,1.0839,1.0839,1.0817,1.0817,6265.0 +1699915440000,1.0818,1.0819,1.0805,1.0806,1825.0 +1699915500000,1.0806,1.082,1.0806,1.082,5132.0 +1699915560000,1.082,1.0827,1.082,1.0827,5760.0 +1699915620000,1.0827,1.0846,1.0827,1.0842,4180.0 +1699915680000,1.084,1.0849,1.0833,1.0849,3460.0 +1699915740000,1.085,1.0859,1.0848,1.0853,1586.0 +1699915800000,1.0853,1.0854,1.0844,1.0844,1598.0 +1699915860000,1.084,1.0843,1.0833,1.0843,3507.0 +1699915920000,1.0842,1.0849,1.0842,1.0849,347.0 +1699915980000,1.0847,1.0856,1.0847,1.0853,393.0 +1699916040000,1.0852,1.0853,1.084,1.084,3935.0 +1699916100000,1.0834,1.0834,1.0813,1.0818,8803.0 +1699916160000,1.0816,1.0819,1.0802,1.081,14827.0 +1699916220000,1.0805,1.0808,1.0796,1.0808,8474.0 +1699916280000,1.0809,1.081,1.0788,1.0788,9946.0 +1699916340000,1.0791,1.0798,1.0779,1.0796,18576.0 +1699916400000,1.0797,1.0806,1.0787,1.0804,7173.0 +1699916460000,1.0801,1.0816,1.0796,1.0816,5501.0 +1699916520000,1.0817,1.0817,1.0795,1.081,7431.0 +1699916580000,1.0811,1.0834,1.0811,1.0834,7804.0 +1699916640000,1.083,1.0848,1.0828,1.0837,8181.0 +1699916700000,1.084,1.0858,1.0838,1.0853,16757.0 +1699916760000,1.0846,1.0874,1.0846,1.087,5068.0 +1699916820000,1.0874,1.0911,1.087,1.0907,10861.0 +1699916880000,1.0908,1.0911,1.0906,1.0911,1700.0 +1699916940000,1.0911,1.0922,1.0897,1.0902,16346.0 +1699917000000,1.0905,1.0908,1.0902,1.0904,2962.0 +1699917060000,1.0906,1.0911,1.0905,1.0908,2089.0 +1699917120000,1.0906,1.0906,1.0896,1.0904,4531.0 +1699917180000,1.0906,1.0915,1.0904,1.0906,1411.0 +1699917240000,1.0907,1.0907,1.089,1.089,1615.0 +1699917300000,1.0888,1.0889,1.0874,1.0874,3156.0 +1699917360000,1.0875,1.0891,1.0875,1.0891,3571.0 +1699917420000,1.0889,1.0932,1.0888,1.092,23893.0 +1699917480000,1.0921,1.0921,1.0895,1.091,11478.0 +1699917540000,1.0914,1.0925,1.0913,1.0925,2067.0 +1699917600000,1.0921,1.0943,1.0917,1.0939,3088.0 +1699917660000,1.0942,1.096,1.0942,1.0947,13765.0 +1699917720000,1.095,1.0952,1.0932,1.0932,6334.0 +1699917780000,1.0939,1.0939,1.0919,1.0932,4551.0 +1699917840000,1.0931,1.0943,1.0931,1.0935,2743.0 +1699917900000,1.0933,1.0938,1.0924,1.0938,1671.0 +1699917960000,1.0931,1.0931,1.0911,1.0911,5514.0 +1699918020000,1.0911,1.0914,1.0907,1.0907,1501.0 +1699918080000,1.0912,1.0935,1.0912,1.0922,5338.0 +1699918140000,1.0923,1.0926,1.0917,1.0923,2601.0 +1699918200000,1.0916,1.0919,1.0909,1.091,1518.0 +1699918260000,1.091,1.0939,1.0909,1.0939,5450.0 +1699918320000,1.0938,1.0951,1.092,1.092,6317.0 +1699918380000,1.092,1.092,1.088,1.0882,12332.0 +1699918440000,1.0884,1.0889,1.0876,1.0887,2826.0 +1699918500000,1.0885,1.0885,1.0875,1.0883,1734.0 +1699918560000,1.0874,1.0888,1.0874,1.0877,3856.0 +1699918620000,1.0875,1.0875,1.0849,1.0849,96601.0 +1699918680000,1.0857,1.0861,1.0845,1.0853,5110.0 +1699918740000,1.0855,1.0857,1.0847,1.0854,1479.0 +1699918800000,1.0852,1.0852,1.0834,1.0834,2850.0 +1699918860000,1.0833,1.0842,1.0826,1.0833,5370.0 +1699918920000,1.0833,1.084,1.082,1.0831,10282.0 +1699918980000,1.0827,1.0827,1.0812,1.0812,1399.0 +1699919040000,1.0813,1.0817,1.079,1.08,13257.0 +1699919100000,1.0802,1.0818,1.0793,1.0818,8886.0 +1699919160000,1.0815,1.0821,1.0804,1.0819,7655.0 +1699919220000,1.0815,1.083,1.0809,1.0818,5133.0 +1699919280000,1.0818,1.0829,1.0817,1.0825,11385.0 +1699919340000,1.0826,1.0826,1.0798,1.08,9507.0 +1699919400000,1.08,1.0822,1.08,1.0817,2393.0 +1699919460000,1.0824,1.0834,1.0824,1.0828,1777.0 +1699919520000,1.0831,1.0831,1.0801,1.0801,7029.0 +1699919580000,1.0802,1.0817,1.0786,1.0813,26103.0 +1699919640000,1.0811,1.0837,1.0808,1.0813,12511.0 +1699919700000,1.081,1.0813,1.0794,1.081,6651.0 +1699919760000,1.081,1.0814,1.0782,1.0786,6333.0 +1699919820000,1.0783,1.0803,1.0783,1.0788,4826.0 +1699919880000,1.0786,1.0786,1.0773,1.0777,5455.0 +1699919940000,1.0781,1.0792,1.0769,1.0772,15414.0 +1699920000000,1.0779,1.0797,1.0779,1.0795,13326.0 +1699920060000,1.0788,1.079,1.0761,1.0768,5631.0 +1699920120000,1.0771,1.08,1.0771,1.0796,7739.0 +1699920180000,1.0797,1.0803,1.0776,1.079,15535.0 +1699920240000,1.0793,1.0815,1.0793,1.0797,5841.0 +1699920300000,1.079,1.0796,1.073,1.0732,22026.0 +1699920360000,1.0736,1.0744,1.071,1.0727,23620.0 +1699920420000,1.0729,1.0729,1.0625,1.0676,87928.0 +1699920480000,1.0674,1.0693,1.06,1.0663,97861.0 +1699920540000,1.0663,1.0697,1.0656,1.0684,22415.0 +1699920600000,1.0678,1.0683,1.0612,1.0626,20131.0 +1699920660000,1.0625,1.0684,1.0593,1.0673,68488.0 +1699920720000,1.0665,1.0704,1.0662,1.0697,14367.0 +1699920780000,1.0697,1.0697,1.0635,1.065,10980.0 +1699920840000,1.0653,1.0653,1.0613,1.0615,12299.0 +1699920900000,1.0615,1.0625,1.0548,1.0615,85780.0 +1699920960000,1.0619,1.0622,1.0574,1.0593,15284.0 +1699921020000,1.0594,1.0602,1.0554,1.0554,17829.0 +1699921080000,1.0555,1.0586,1.0535,1.0586,46046.0 +1699921140000,1.0587,1.0609,1.0557,1.0595,24990.0 +1699921200000,1.0597,1.063,1.0563,1.0563,8392.0 +1699921260000,1.0562,1.0628,1.0551,1.0598,29507.0 +1699921320000,1.0595,1.0606,1.0575,1.0598,11695.0 +1699921380000,1.0596,1.0607,1.055,1.0559,44718.0 +1699921440000,1.0564,1.0579,1.0541,1.0543,10043.0 +1699921500000,1.0555,1.0583,1.0552,1.0579,5136.0 +1699921560000,1.0582,1.0591,1.0571,1.058,2573.0 +1699921620000,1.0581,1.0608,1.0561,1.06,18027.0 +1699921680000,1.0599,1.0608,1.0581,1.0599,24972.0 +1699921740000,1.0595,1.061,1.0592,1.0592,9330.0 +1699921800000,1.06,1.0609,1.0573,1.0582,14922.0 +1699921860000,1.0582,1.0603,1.0565,1.06,12788.0 +1699921920000,1.06,1.0613,1.0596,1.0613,5173.0 +1699921980000,1.0612,1.0635,1.0612,1.0628,2368.0 +1699922040000,1.0636,1.0691,1.0634,1.0666,21740.0 +1699922100000,1.0667,1.0674,1.0659,1.0661,15919.0 +1699922160000,1.0667,1.0684,1.0666,1.0674,4534.0 +1699922220000,1.0682,1.0683,1.0649,1.0653,7795.0 +1699922280000,1.0654,1.0654,1.0625,1.0628,10230.0 +1699922340000,1.0627,1.0627,1.0597,1.0609,10651.0 +1699922400000,1.0603,1.0603,1.0583,1.0583,5600.0 +1699922460000,1.0582,1.0598,1.0565,1.0585,10323.0 +1699922520000,1.0582,1.0591,1.0572,1.0575,20915.0 +1699922580000,1.0573,1.0573,1.0556,1.0565,5225.0 +1699922640000,1.0562,1.0582,1.0553,1.0576,32079.0 +1699922700000,1.0576,1.0595,1.0555,1.0555,9078.0 +1699922760000,1.0554,1.0568,1.0541,1.0565,3406.0 +1699922820000,1.0567,1.0577,1.0532,1.0543,6476.0 +1699922880000,1.0533,1.0588,1.0519,1.0575,58319.0 +1699922940000,1.0575,1.0582,1.0561,1.0579,7299.0 +1699923000000,1.0584,1.0626,1.0576,1.06,9541.0 +1699923060000,1.0599,1.0599,1.0554,1.057,4603.0 +1699923120000,1.057,1.0595,1.0559,1.0559,9630.0 +1699923180000,1.0556,1.0572,1.0541,1.0566,12243.0 +1699923240000,1.0569,1.057,1.0557,1.0566,3454.0 +1699923300000,1.056,1.0566,1.0544,1.0544,8374.0 +1699923360000,1.0544,1.0565,1.0527,1.0529,20218.0 +1699923420000,1.0527,1.0533,1.0507,1.0509,14045.0 +1699923480000,1.0514,1.0536,1.0514,1.053,13175.0 +1699923540000,1.0531,1.0536,1.0516,1.0533,6496.0 +1699923600000,1.0534,1.0551,1.0507,1.0551,15146.0 +1699923660000,1.0557,1.0568,1.0547,1.0565,1494.0 +1699923720000,1.0567,1.0569,1.0552,1.056,14062.0 +1699923780000,1.0557,1.0575,1.0542,1.0569,16217.0 +1699923840000,1.0572,1.0585,1.0572,1.0582,2017.0 +1699923900000,1.0584,1.0609,1.0584,1.0601,15619.0 +1699923960000,1.0607,1.0627,1.0607,1.0627,4018.0 +1699924020000,1.062,1.0649,1.062,1.0641,10693.0 +1699924080000,1.0643,1.0667,1.0643,1.0667,11412.0 +1699924140000,1.0664,1.067,1.0652,1.0657,7553.0 +1699924200000,1.0655,1.0666,1.0645,1.0654,4119.0 +1699924260000,1.0658,1.0665,1.0657,1.0658,481.0 +1699924320000,1.0652,1.0677,1.0652,1.0668,14886.0 +1699924380000,1.067,1.0689,1.067,1.0689,2685.0 +1699924440000,1.0687,1.0735,1.0678,1.071,88732.0 +1699924500000,1.071,1.071,1.069,1.0693,18859.0 +1699924560000,1.0693,1.0693,1.0672,1.0678,11021.0 +1699924620000,1.0677,1.0679,1.0672,1.0677,7986.0 +1699924680000,1.068,1.0686,1.0671,1.0681,1403.0 +1699924740000,1.0682,1.0704,1.0682,1.0704,6467.0 +1699924800000,1.0703,1.0716,1.0703,1.071,6057.0 +1699924860000,1.0705,1.0712,1.0689,1.0694,10976.0 +1699924920000,1.0697,1.0721,1.0697,1.0701,34419.0 +1699924980000,1.0699,1.0703,1.0694,1.0694,3066.0 +1699925040000,1.0697,1.0698,1.0684,1.0693,6800.0 +1699925100000,1.0691,1.0711,1.0683,1.0707,8649.0 +1699925160000,1.0709,1.0712,1.0649,1.0672,98413.0 +1699925220000,1.0675,1.0675,1.066,1.0668,12087.0 +1699925280000,1.0666,1.067,1.0656,1.0656,2514.0 +1699925340000,1.0659,1.0667,1.0659,1.0662,1472.0 +1699925400000,1.0664,1.0672,1.0663,1.0672,6789.0 +1699925460000,1.0672,1.0693,1.0672,1.068,6366.0 +1699925520000,1.068,1.0692,1.0676,1.0686,2390.0 +1699925580000,1.0685,1.0691,1.0674,1.0682,5982.0 +1699925640000,1.0679,1.0691,1.0677,1.0685,3469.0 +1699925700000,1.0687,1.0694,1.0679,1.0688,4185.0 +1699925760000,1.0683,1.0696,1.0674,1.0675,11311.0 +1699925820000,1.0672,1.0682,1.0668,1.0672,15357.0 +1699925880000,1.0673,1.0673,1.0667,1.0673,4090.0 +1699925940000,1.0667,1.0674,1.0664,1.0674,5156.0 +1699926000000,1.0682,1.0705,1.0682,1.069,33496.0 +1699926060000,1.0691,1.0701,1.0691,1.0691,6680.0 +1699926120000,1.0691,1.0716,1.0691,1.0708,12646.0 +1699926180000,1.0707,1.0713,1.0702,1.0702,967.0 +1699926240000,1.0707,1.0713,1.0707,1.0713,2975.0 +1699926300000,1.0709,1.071,1.069,1.0697,7244.0 +1699926360000,1.0697,1.0701,1.0697,1.0699,778.0 +1699926420000,1.07,1.0708,1.069,1.0696,12078.0 +1699926480000,1.0696,1.07,1.0691,1.0691,1860.0 +1699926540000,1.069,1.0699,1.0689,1.0699,7738.0 +1699926600000,1.0699,1.0721,1.0699,1.0703,8190.0 +1699926660000,1.0707,1.0707,1.07,1.0702,2584.0 +1699926720000,1.0705,1.0722,1.0703,1.0722,4602.0 +1699926780000,1.0723,1.0729,1.0708,1.0708,5676.0 +1699926840000,1.071,1.071,1.0707,1.0707,386.0 +1699926900000,1.0712,1.073,1.0712,1.0729,4107.0 +1699926960000,1.072,1.072,1.0699,1.0699,6658.0 +1699927020000,1.0705,1.0705,1.0555,1.0649,237016.0 +1699927080000,1.0656,1.066,1.0622,1.0625,36231.0 +1699927140000,1.0633,1.0633,1.0621,1.0625,7695.0 +1699927200000,1.0625,1.0631,1.0614,1.0621,12624.0 +1699927260000,1.0621,1.0643,1.0615,1.0642,12875.0 +1699927320000,1.064,1.0663,1.0637,1.0662,25597.0 +1699927380000,1.0662,1.0682,1.0658,1.0682,21331.0 +1699927440000,1.0681,1.0696,1.068,1.0695,11465.0 +1699927500000,1.0697,1.0698,1.0692,1.0693,23678.0 +1699927560000,1.0692,1.0693,1.0686,1.0693,9633.0 +1699927620000,1.0694,1.0716,1.0694,1.0708,15593.0 +1699927680000,1.0708,1.0708,1.0701,1.0701,12903.0 +1699927740000,1.07,1.0709,1.0694,1.0694,9182.0 +1699927800000,1.0694,1.0694,1.069,1.069,716.0 +1699927860000,1.0689,1.0699,1.0689,1.0699,8687.0 +1699927920000,1.0701,1.0703,1.0695,1.0698,1453.0 +1699927980000,1.07,1.0703,1.0695,1.0695,2399.0 +1699928040000,1.0693,1.0693,1.0683,1.0688,4960.0 +1699928100000,1.0688,1.0697,1.0688,1.0697,6835.0 +1699928160000,1.0695,1.0697,1.0687,1.0692,3218.0 +1699928220000,1.0687,1.0687,1.067,1.0676,9620.0 +1699928280000,1.0673,1.0673,1.066,1.066,7944.0 +1699928340000,1.0661,1.0661,1.0654,1.0654,3513.0 +1699928400000,1.0656,1.0658,1.065,1.065,2425.0 +1699928460000,1.0648,1.0651,1.0643,1.0643,2406.0 +1699928520000,1.0643,1.0647,1.0641,1.0641,8642.0 +1699928580000,1.0639,1.0653,1.0637,1.0652,6011.0 +1699928640000,1.0652,1.0652,1.0633,1.0634,6306.0 +1699928700000,1.0631,1.0649,1.0628,1.0644,11854.0 +1699928760000,1.064,1.0666,1.0638,1.0646,12472.0 +1699928820000,1.0645,1.066,1.0645,1.0657,5148.0 +1699928880000,1.0657,1.0658,1.0649,1.0656,6879.0 +1699928940000,1.0658,1.0667,1.0655,1.0655,3630.0 +1699929000000,1.0654,1.0662,1.0642,1.0644,5843.0 +1699929060000,1.0644,1.066,1.0644,1.066,6811.0 +1699929120000,1.066,1.0662,1.0651,1.0651,3222.0 +1699929180000,1.0651,1.0657,1.0651,1.0655,4396.0 +1699929240000,1.0653,1.0667,1.0652,1.0667,4185.0 +1699929300000,1.0667,1.0694,1.0667,1.0694,6371.0 +1699929360000,1.0696,1.07,1.0688,1.069,4246.0 +1699929420000,1.0687,1.0699,1.0682,1.0687,9481.0 +1699929480000,1.0686,1.0686,1.0674,1.0678,5110.0 +1699929540000,1.0676,1.0676,1.0662,1.0662,8080.0 +1699929600000,1.067,1.0726,1.067,1.0718,65388.0 +1699929660000,1.0719,1.0728,1.0714,1.0719,9600.0 +1699929720000,1.0719,1.0727,1.0716,1.0716,5327.0 +1699929780000,1.0718,1.0722,1.0708,1.0711,4744.0 +1699929840000,1.0714,1.0726,1.0714,1.0723,3590.0 +1699929900000,1.0729,1.0746,1.0729,1.0743,2085.0 +1699929960000,1.0743,1.075,1.0743,1.0748,1496.0 +1699930020000,1.0747,1.0753,1.0737,1.0747,20298.0 +1699930080000,1.0747,1.0749,1.0744,1.0749,743.0 +1699930140000,1.0747,1.0758,1.0747,1.0751,4333.0 +1699930200000,1.0757,1.0767,1.0757,1.0767,7257.0 +1699930260000,1.0764,1.0768,1.0745,1.0745,6843.0 +1699930320000,1.0751,1.0753,1.0744,1.0744,1962.0 +1699930380000,1.0743,1.0743,1.0729,1.0729,2230.0 +1699930440000,1.0731,1.0735,1.0726,1.073,2494.0 +1699930500000,1.0726,1.0733,1.0719,1.0722,4199.0 +1699930560000,1.0721,1.0738,1.0721,1.0735,5439.0 +1699930620000,1.0736,1.0752,1.0735,1.0752,8667.0 +1699930680000,1.0748,1.076,1.0745,1.076,3295.0 +1699930740000,1.0761,1.0761,1.0752,1.0752,3083.0 +1699930800000,1.0754,1.0754,1.0735,1.0742,4826.0 +1699930860000,1.0742,1.075,1.0741,1.0741,4307.0 +1699930920000,1.0742,1.0742,1.0696,1.0713,41321.0 +1699930980000,1.0714,1.072,1.0705,1.0719,13496.0 +1699931040000,1.072,1.0724,1.0694,1.0695,109316.0 +1699931100000,1.0696,1.07,1.0657,1.0681,91719.0 +1699931160000,1.0683,1.0688,1.0615,1.0654,146113.0 +1699931220000,1.0657,1.0677,1.0654,1.0677,22575.0 +1699931280000,1.0676,1.069,1.0673,1.0687,22586.0 +1699931340000,1.0685,1.0688,1.0685,1.0687,172.0 +1699931400000,1.0686,1.0689,1.0684,1.0687,6626.0 +1699931460000,1.0687,1.07,1.0687,1.0694,14869.0 +1699931520000,1.07,1.0702,1.0696,1.0696,2362.0 +1699931580000,1.0696,1.0713,1.0696,1.0702,9632.0 +1699931640000,1.0702,1.0709,1.07,1.0709,2408.0 +1699931700000,1.0706,1.0709,1.0694,1.0694,6034.0 +1699931760000,1.0694,1.0702,1.0694,1.0694,5652.0 +1699931820000,1.0698,1.07,1.0692,1.0692,2294.0 +1699931880000,1.0699,1.07,1.0695,1.0695,1342.0 +1699931940000,1.0694,1.0701,1.0692,1.0697,3227.0 +1699932000000,1.0695,1.07,1.0678,1.0678,7548.0 +1699932060000,1.0687,1.0687,1.0679,1.0681,831.0 +1699932120000,1.0679,1.0698,1.0677,1.0698,5382.0 +1699932180000,1.0697,1.0698,1.0694,1.0698,1466.0 +1699932240000,1.0698,1.0698,1.0684,1.0692,1710.0 +1699932300000,1.0689,1.0702,1.0689,1.07,5923.0 +1699932360000,1.0702,1.0702,1.0685,1.0685,2907.0 +1699932420000,1.0689,1.0698,1.0688,1.0698,1575.0 +1699932480000,1.0696,1.0699,1.0694,1.0699,578.0 +1699932540000,1.0694,1.0697,1.0675,1.0677,3840.0 +1699932600000,1.0674,1.0674,1.0659,1.0659,2666.0 +1699932660000,1.0659,1.0676,1.0651,1.0676,9425.0 +1699932720000,1.0676,1.0676,1.0673,1.0676,1099.0 +1699932780000,1.0676,1.0678,1.067,1.0678,2436.0 +1699932840000,1.0674,1.0674,1.0665,1.0674,8095.0 +1699932900000,1.0673,1.0695,1.0673,1.0695,3313.0 +1699932960000,1.0685,1.0704,1.0685,1.0704,2010.0 +1699933020000,1.07,1.0701,1.0696,1.0698,2972.0 +1699933080000,1.0699,1.0704,1.0699,1.0699,1788.0 +1699933140000,1.07,1.07,1.0697,1.0697,3667.0 +1699933200000,1.0696,1.0703,1.0696,1.07,3752.0 +1699933260000,1.0698,1.0715,1.0697,1.071,1806.0 +1699933320000,1.0719,1.0727,1.0719,1.0727,3689.0 +1699933380000,1.0724,1.0727,1.0717,1.0726,13889.0 +1699933440000,1.0725,1.0727,1.0719,1.0727,1055.0 +1699933500000,1.0727,1.0732,1.0706,1.0706,9196.0 +1699933560000,1.0706,1.0706,1.0687,1.0687,4820.0 +1699933620000,1.0691,1.0694,1.0673,1.0685,21460.0 +1699933680000,1.068,1.0681,1.066,1.066,4899.0 +1699933740000,1.066,1.0661,1.0658,1.0661,400.0 +1699933800000,1.0658,1.066,1.0648,1.0654,3207.0 +1699933860000,1.0658,1.0659,1.0649,1.0654,3485.0 +1699933920000,1.0654,1.0672,1.0645,1.0672,7781.0 +1699933980000,1.0671,1.0671,1.066,1.066,2231.0 +1699934040000,1.0661,1.0667,1.066,1.0665,1202.0 +1699934100000,1.0668,1.0686,1.0668,1.0686,5714.0 +1699934160000,1.0685,1.0685,1.0656,1.0656,15301.0 +1699934220000,1.0655,1.0658,1.065,1.0656,3278.0 +1699934280000,1.0656,1.066,1.0641,1.0654,7752.0 +1699934340000,1.0654,1.0662,1.0654,1.0662,5425.0 +1699934400000,1.0655,1.0662,1.0643,1.065,7513.0 +1699934460000,1.066,1.066,1.0645,1.0646,2656.0 +1699934520000,1.0647,1.0656,1.0642,1.0654,30660.0 +1699934580000,1.0654,1.0668,1.0654,1.0668,7046.0 +1699934640000,1.0668,1.067,1.0662,1.067,2655.0 +1699934700000,1.067,1.0693,1.067,1.0693,24539.0 +1699934760000,1.0693,1.0707,1.069,1.069,21116.0 +1699934820000,1.0695,1.0695,1.0687,1.0692,2129.0 +1699934880000,1.0692,1.0693,1.0653,1.0653,53921.0 +1699934940000,1.0649,1.0654,1.0649,1.0651,2736.0 +1699935000000,1.0649,1.0649,1.0629,1.0629,12540.0 +1699935060000,1.0629,1.0636,1.0629,1.0632,6288.0 +1699935120000,1.0632,1.0633,1.0627,1.0631,4348.0 +1699935180000,1.0626,1.0638,1.0624,1.0634,11779.0 +1699935240000,1.0636,1.0636,1.0623,1.0629,1846.0 +1699935300000,1.0631,1.064,1.0631,1.064,2053.0 +1699935360000,1.0637,1.0638,1.0631,1.0638,632.0 +1699935420000,1.0634,1.0641,1.0625,1.0631,3243.0 +1699935480000,1.0627,1.0632,1.0621,1.0632,3132.0 +1699935540000,1.0632,1.0641,1.0632,1.0639,1768.0 +1699935600000,1.0639,1.0644,1.0639,1.0644,1452.0 +1699935660000,1.0644,1.0647,1.0631,1.0631,5934.0 +1699935720000,1.0638,1.0641,1.0623,1.0623,2121.0 +1699935780000,1.0621,1.0627,1.0604,1.0627,10290.0 +1699935840000,1.0624,1.0627,1.0618,1.0619,8639.0 +1699935900000,1.0616,1.0622,1.0608,1.0611,10135.0 +1699935960000,1.0608,1.061,1.0604,1.061,8808.0 +1699936020000,1.0606,1.0612,1.0606,1.0611,4821.0 +1699936080000,1.0606,1.0612,1.0603,1.0603,13463.0 +1699936140000,1.0608,1.0611,1.0599,1.0601,3130.0 +1699936200000,1.06,1.0602,1.0592,1.06,1973.0 +1699936260000,1.0602,1.0614,1.0602,1.0608,7416.0 +1699936320000,1.0608,1.0631,1.0608,1.0631,5075.0 +1699936380000,1.0632,1.0649,1.0632,1.0649,3121.0 +1699936440000,1.0649,1.066,1.0649,1.0659,1849.0 +1699936500000,1.0663,1.0673,1.0662,1.0669,2977.0 +1699936560000,1.0674,1.0684,1.0669,1.0684,1568.0 +1699936620000,1.0684,1.0689,1.0678,1.0682,7755.0 +1699936680000,1.0682,1.069,1.0667,1.069,19639.0 +1699936740000,1.0685,1.0695,1.0681,1.0695,4356.0 +1699936800000,1.0695,1.0702,1.0695,1.0699,892.0 +1699936860000,1.0703,1.0713,1.0703,1.0713,2790.0 +1699936920000,1.0708,1.0714,1.0703,1.0714,2516.0 +1699936980000,1.0714,1.072,1.0714,1.0717,6387.0 +1699937040000,1.0718,1.0726,1.0714,1.0719,11998.0 +1699937100000,1.072,1.0726,1.0714,1.072,2959.0 +1699937160000,1.072,1.0721,1.071,1.0719,10135.0 +1699937220000,1.0719,1.0721,1.0712,1.0721,1138.0 +1699937280000,1.0721,1.0727,1.0721,1.0723,1915.0 +1699937340000,1.0724,1.0732,1.0724,1.0732,2424.0 +1699937400000,1.0726,1.0738,1.0724,1.0738,15126.0 +1699937460000,1.0737,1.0739,1.0698,1.0701,15461.0 +1699937520000,1.0702,1.071,1.0701,1.0708,9279.0 +1699937580000,1.0708,1.0709,1.0708,1.0709,16.0 +1699937640000,1.0709,1.0728,1.0709,1.0728,2071.0 +1699937700000,1.0732,1.0735,1.0722,1.0731,2419.0 +1699937760000,1.0726,1.0726,1.071,1.071,7334.0 +1699937820000,1.071,1.0718,1.071,1.0718,2287.0 +1699937880000,1.0715,1.0718,1.0709,1.0712,506.0 +1699937940000,1.0712,1.0728,1.0712,1.0728,9446.0 +1699938000000,1.0729,1.0734,1.0725,1.0731,4061.0 +1699938060000,1.0731,1.0737,1.073,1.0732,4940.0 +1699938120000,1.0734,1.0738,1.0728,1.0728,8515.0 +1699938180000,1.0733,1.0733,1.073,1.073,275.0 +1699938240000,1.073,1.073,1.072,1.0723,11016.0 +1699938300000,1.0722,1.0726,1.0706,1.0707,32395.0 +1699938360000,1.0705,1.0729,1.0703,1.0725,26748.0 +1699938420000,1.0725,1.0733,1.0721,1.073,11827.0 +1699938480000,1.0729,1.0735,1.0728,1.0734,8031.0 +1699938540000,1.0733,1.0745,1.0727,1.0743,18875.0 +1699938600000,1.0745,1.075,1.0734,1.0749,3994.0 +1699938660000,1.075,1.0755,1.0741,1.0742,3752.0 +1699938720000,1.0738,1.0738,1.073,1.0736,5585.0 +1699938780000,1.0731,1.0739,1.0723,1.0728,15783.0 +1699938840000,1.0731,1.0742,1.0725,1.0742,2294.0 +1699938900000,1.0738,1.0744,1.0732,1.0744,9177.0 +1699938960000,1.0745,1.0747,1.0745,1.0746,2309.0 +1699939020000,1.0749,1.075,1.0732,1.0733,7680.0 +1699939080000,1.0736,1.075,1.0736,1.0745,4237.0 +1699939140000,1.0744,1.0748,1.0725,1.0727,6438.0 +1699939200000,1.0726,1.0776,1.0726,1.0768,42445.0 +1699939260000,1.0765,1.0767,1.0759,1.0762,2266.0 +1699939320000,1.0763,1.0767,1.0761,1.0761,5648.0 +1699939380000,1.0763,1.0772,1.076,1.0768,4162.0 +1699939440000,1.0768,1.0771,1.076,1.0765,4189.0 +1699939500000,1.0765,1.0783,1.0765,1.0771,14637.0 +1699939560000,1.0778,1.0782,1.077,1.077,8417.0 +1699939620000,1.0771,1.0771,1.076,1.076,5288.0 +1699939680000,1.0755,1.0756,1.0745,1.0745,4484.0 +1699939740000,1.0751,1.0767,1.0751,1.0761,12515.0 +1699939800000,1.076,1.078,1.076,1.0775,7318.0 +1699939860000,1.0775,1.0775,1.0768,1.0768,881.0 +1699939920000,1.0767,1.0767,1.0743,1.0743,8775.0 +1699939980000,1.0746,1.0746,1.0745,1.0746,1416.0 +1699940040000,1.0743,1.0755,1.0743,1.0752,11559.0 +1699940100000,1.0751,1.0768,1.0749,1.0768,7251.0 +1699940160000,1.0763,1.0763,1.0751,1.0756,8298.0 +1699940220000,1.0755,1.0766,1.0755,1.0766,10393.0 +1699940280000,1.0764,1.077,1.0762,1.077,2143.0 +1699940340000,1.0772,1.078,1.0772,1.078,2767.0 +1699940400000,1.078,1.0783,1.0775,1.0775,11279.0 +1699940460000,1.0779,1.0785,1.0779,1.0784,6465.0 +1699940520000,1.0786,1.0804,1.0781,1.0804,3745.0 +1699940580000,1.0798,1.0814,1.0795,1.0812,11762.0 +1699940640000,1.0812,1.0826,1.0801,1.0801,65286.0 +1699940700000,1.0805,1.0837,1.08,1.0813,84915.0 +1699940760000,1.0812,1.0815,1.0807,1.0814,11749.0 +1699940820000,1.0806,1.0807,1.0787,1.0792,10332.0 +1699940880000,1.0793,1.0811,1.0793,1.0811,6987.0 +1699940940000,1.0809,1.0815,1.0809,1.0815,3649.0 +1699941000000,1.0814,1.0818,1.0807,1.0807,8377.0 +1699941060000,1.0805,1.0807,1.0802,1.0802,938.0 +1699941120000,1.0806,1.0811,1.0802,1.0811,5501.0 +1699941180000,1.0812,1.0833,1.0812,1.0831,21482.0 +1699941240000,1.0829,1.0837,1.0827,1.0832,14211.0 +1699941300000,1.0833,1.0839,1.0826,1.0836,16128.0 +1699941360000,1.0832,1.0843,1.0831,1.0839,8471.0 +1699941420000,1.0839,1.0839,1.0829,1.0829,13142.0 +1699941480000,1.0829,1.0844,1.0827,1.0843,12984.0 +1699941540000,1.0842,1.0844,1.0842,1.0844,948.0 +1699941600000,1.0845,1.0854,1.0833,1.0836,11371.0 +1699941660000,1.0838,1.0845,1.0825,1.083,19962.0 +1699941720000,1.0828,1.0828,1.079,1.0798,75873.0 +1699941780000,1.0799,1.082,1.0799,1.0813,16492.0 +1699941840000,1.0818,1.0819,1.0801,1.0815,21842.0 +1699941900000,1.082,1.0821,1.0809,1.0811,7538.0 +1699941960000,1.0811,1.0815,1.0808,1.0808,8604.0 +1699942020000,1.0809,1.0813,1.0807,1.0809,4181.0 +1699942080000,1.0808,1.0808,1.0795,1.0798,10663.0 +1699942140000,1.0799,1.081,1.0799,1.0808,6032.0 +1699942200000,1.0806,1.0827,1.0803,1.0827,3953.0 +1699942260000,1.083,1.0844,1.083,1.0842,2921.0 +1699942320000,1.0843,1.0859,1.0843,1.0855,4348.0 +1699942380000,1.0852,1.0872,1.0849,1.0863,17247.0 +1699942440000,1.0862,1.0862,1.0837,1.0842,14879.0 +1699942500000,1.0838,1.0839,1.0828,1.0837,6161.0 +1699942560000,1.0831,1.0836,1.0827,1.0827,3827.0 +1699942620000,1.0826,1.0832,1.0816,1.0816,13461.0 +1699942680000,1.0814,1.0817,1.0806,1.0813,4766.0 +1699942740000,1.0815,1.0819,1.0806,1.0814,12643.0 +1699942800000,1.0812,1.0822,1.0812,1.0822,2279.0 +1699942860000,1.0822,1.0828,1.0814,1.0824,10422.0 +1699942920000,1.0814,1.0818,1.0808,1.0808,7519.0 +1699942980000,1.0806,1.0809,1.08,1.08,12957.0 +1699943040000,1.08,1.08,1.0793,1.0793,3073.0 +1699943100000,1.0795,1.0803,1.0795,1.0796,2485.0 +1699943160000,1.0796,1.08,1.0789,1.0799,11037.0 +1699943220000,1.0799,1.0824,1.0799,1.0824,7310.0 +1699943280000,1.0818,1.0818,1.0793,1.0793,4169.0 +1699943340000,1.0793,1.0793,1.0777,1.0779,13291.0 +1699943400000,1.0779,1.0782,1.0766,1.0768,19438.0 +1699943460000,1.0768,1.0775,1.0767,1.0768,6438.0 +1699943520000,1.077,1.0784,1.077,1.0784,7432.0 +1699943580000,1.078,1.078,1.0765,1.0765,9906.0 +1699943640000,1.0769,1.0774,1.074,1.0742,6852.0 +1699943700000,1.0743,1.0756,1.0738,1.0756,5742.0 +1699943760000,1.0755,1.0755,1.073,1.0734,13192.0 +1699943820000,1.0734,1.0737,1.0728,1.0731,2906.0 +1699943880000,1.0734,1.0737,1.0725,1.0725,4436.0 +1699943940000,1.073,1.0732,1.0716,1.0724,18160.0 +1699944000000,1.0717,1.0719,1.0704,1.0704,11553.0 +1699944060000,1.0712,1.0727,1.0711,1.0727,7897.0 +1699944120000,1.0729,1.0735,1.0714,1.0723,13113.0 +1699944180000,1.0722,1.0732,1.0714,1.0718,43258.0 +1699944240000,1.0715,1.0732,1.0713,1.0732,6658.0 +1699944300000,1.0727,1.0743,1.0727,1.0743,7326.0 +1699944360000,1.0741,1.0746,1.0741,1.0744,4599.0 +1699944420000,1.0742,1.0746,1.0728,1.0732,18312.0 +1699944480000,1.0733,1.0741,1.073,1.073,4081.0 +1699944540000,1.0732,1.0732,1.071,1.0717,18789.0 +1699944600000,1.0715,1.0721,1.0693,1.0704,11850.0 +1699944660000,1.0703,1.0712,1.0695,1.0712,26154.0 +1699944720000,1.0714,1.0718,1.0714,1.0717,3211.0 +1699944780000,1.0716,1.0725,1.0704,1.072,13137.0 +1699944840000,1.0718,1.0725,1.0718,1.072,3299.0 +1699944900000,1.0723,1.0723,1.0698,1.0698,11503.0 +1699944960000,1.0698,1.0711,1.0693,1.0711,6642.0 +1699945020000,1.0717,1.0728,1.0712,1.0728,4759.0 +1699945080000,1.0729,1.0731,1.0719,1.0719,2133.0 +1699945140000,1.0719,1.0719,1.0708,1.0708,2090.0 +1699945200000,1.0711,1.0718,1.0705,1.0705,6703.0 +1699945260000,1.0706,1.0713,1.07,1.07,7062.0 +1699945320000,1.0699,1.0721,1.0697,1.0721,3341.0 +1699945380000,1.0724,1.0734,1.0724,1.0727,5400.0 +1699945440000,1.0724,1.0724,1.072,1.072,112.0 +1699945500000,1.072,1.0726,1.0709,1.0716,13927.0 +1699945560000,1.0716,1.0722,1.0715,1.0722,2265.0 +1699945620000,1.072,1.074,1.072,1.0731,2946.0 +1699945680000,1.0736,1.0736,1.0726,1.0726,396.0 +1699945740000,1.0728,1.0732,1.0719,1.0719,5493.0 +1699945800000,1.0724,1.0727,1.0717,1.0722,2340.0 +1699945860000,1.0716,1.0716,1.0708,1.0711,2546.0 +1699945920000,1.071,1.0712,1.0695,1.0695,3861.0 +1699945980000,1.0695,1.0697,1.069,1.0691,7566.0 +1699946040000,1.0691,1.0697,1.069,1.0695,6536.0 +1699946100000,1.0692,1.0695,1.0687,1.0691,6529.0 +1699946160000,1.069,1.069,1.068,1.0686,11504.0 +1699946220000,1.0687,1.0709,1.0685,1.0709,9016.0 +1699946280000,1.0708,1.0714,1.0707,1.0714,593.0 +1699946340000,1.0714,1.0716,1.0705,1.0716,4555.0 +1699946400000,1.0709,1.0713,1.0706,1.0711,1337.0 +1699946460000,1.0713,1.0723,1.0712,1.0723,2071.0 +1699946520000,1.0723,1.0732,1.0722,1.0727,1674.0 +1699946580000,1.0728,1.0733,1.0726,1.0733,5550.0 +1699946640000,1.0729,1.0742,1.0728,1.0738,2891.0 +1699946700000,1.0736,1.075,1.0736,1.0745,4336.0 +1699946760000,1.0745,1.0764,1.0744,1.0764,5970.0 +1699946820000,1.0764,1.0769,1.076,1.0768,7216.0 +1699946880000,1.0766,1.0766,1.0732,1.0736,14369.0 +1699946940000,1.0736,1.0748,1.0736,1.0743,2990.0 +1699947000000,1.074,1.0758,1.0739,1.0758,2841.0 +1699947060000,1.0758,1.0759,1.0749,1.0752,2830.0 +1699947120000,1.0748,1.075,1.0741,1.0746,954.0 +1699947180000,1.075,1.0769,1.0749,1.0769,822.0 +1699947240000,1.0764,1.0766,1.076,1.0762,1126.0 +1699947300000,1.0764,1.0777,1.0764,1.0773,3963.0 +1699947360000,1.0772,1.078,1.0772,1.0778,2904.0 +1699947420000,1.0774,1.0787,1.0766,1.0787,3823.0 +1699947480000,1.0788,1.0788,1.0769,1.0779,21806.0 +1699947540000,1.0773,1.0781,1.0769,1.0777,3860.0 +1699947600000,1.0775,1.0777,1.0773,1.0776,373.0 +1699947660000,1.0776,1.0802,1.0776,1.0794,14051.0 +1699947720000,1.0797,1.0801,1.0786,1.0797,20514.0 +1699947780000,1.0791,1.0796,1.079,1.0794,952.0 +1699947840000,1.0793,1.0793,1.0774,1.0778,5562.0 +1699947900000,1.0775,1.0785,1.0769,1.0785,6773.0 +1699947960000,1.0779,1.0787,1.0773,1.078,13407.0 +1699948020000,1.0781,1.0783,1.0776,1.0776,2044.0 +1699948080000,1.0778,1.0782,1.0768,1.0771,9536.0 +1699948140000,1.0771,1.0771,1.0755,1.0755,2485.0 +1699948200000,1.0756,1.076,1.0751,1.0755,1494.0 +1699948260000,1.0753,1.0759,1.0751,1.0756,2057.0 +1699948320000,1.0756,1.0765,1.0756,1.0762,11508.0 +1699948380000,1.0766,1.0774,1.0766,1.0767,3393.0 +1699948440000,1.0774,1.0774,1.0767,1.0767,930.0 +1699948500000,1.0774,1.0782,1.0774,1.0782,4905.0 +1699948560000,1.0782,1.0783,1.0772,1.0772,1140.0 +1699948620000,1.0777,1.0777,1.0765,1.0765,514.0 +1699948680000,1.0765,1.0794,1.0765,1.0794,19975.0 +1699948740000,1.0794,1.0795,1.0786,1.0786,2879.0 +1699948800000,1.0791,1.0791,1.0782,1.0783,2672.0 +1699948860000,1.0786,1.0787,1.0757,1.0757,9165.0 +1699948920000,1.0756,1.0771,1.0756,1.0765,6066.0 +1699948980000,1.0771,1.0776,1.0771,1.0775,839.0 +1699949040000,1.0777,1.0778,1.0745,1.0745,8153.0 +1699949100000,1.0751,1.0753,1.0738,1.0741,1364.0 +1699949160000,1.0736,1.0756,1.0732,1.0756,4100.0 +1699949220000,1.0757,1.0763,1.0757,1.0759,1413.0 +1699949280000,1.0761,1.0762,1.0743,1.0744,1755.0 +1699949340000,1.0742,1.0753,1.0735,1.0747,9229.0 +1699949400000,1.0747,1.0747,1.0739,1.0739,833.0 +1699949460000,1.0742,1.0747,1.0739,1.0739,2494.0 +1699949520000,1.0742,1.0756,1.0727,1.0756,6004.0 +1699949580000,1.0757,1.0765,1.0757,1.0765,1557.0 +1699949640000,1.0768,1.0781,1.0768,1.0781,1938.0 +1699949700000,1.0779,1.0796,1.0772,1.0794,5037.0 +1699949760000,1.0797,1.0817,1.0797,1.0811,6494.0 +1699949820000,1.081,1.081,1.08,1.0803,3089.0 +1699949880000,1.0801,1.0803,1.0794,1.0794,4267.0 +1699949940000,1.0793,1.0793,1.0785,1.0788,4619.0 +1699950000000,1.0791,1.0791,1.0775,1.0775,3997.0 +1699950060000,1.0772,1.0772,1.0758,1.077,3336.0 +1699950120000,1.0767,1.0785,1.0761,1.0785,14318.0 +1699950180000,1.0786,1.079,1.0781,1.079,5398.0 +1699950240000,1.0792,1.081,1.0792,1.08,8150.0 +1699950300000,1.0797,1.0797,1.079,1.0796,2381.0 +1699950360000,1.0798,1.0811,1.0798,1.0811,4395.0 +1699950420000,1.0807,1.0807,1.079,1.079,3559.0 +1699950480000,1.0792,1.0804,1.0792,1.0804,2615.0 +1699950540000,1.0804,1.0808,1.08,1.0805,7285.0 +1699950600000,1.0803,1.0806,1.0789,1.0789,6295.0 +1699950660000,1.0791,1.0791,1.0768,1.078,11337.0 +1699950720000,1.0781,1.0803,1.0781,1.0791,9305.0 +1699950780000,1.0796,1.08,1.0792,1.0792,2793.0 +1699950840000,1.0791,1.0791,1.0785,1.0789,4491.0 +1699950900000,1.0787,1.0796,1.0787,1.079,4921.0 +1699950960000,1.0792,1.0792,1.0785,1.0785,569.0 +1699951020000,1.0782,1.0782,1.0751,1.0765,47604.0 +1699951080000,1.0768,1.0771,1.0763,1.0771,7999.0 +1699951140000,1.077,1.077,1.0769,1.0769,211.0 +1699951200000,1.0767,1.0794,1.0764,1.0794,5202.0 +1699951260000,1.079,1.082,1.078,1.0811,16315.0 +1699951320000,1.0805,1.0805,1.0791,1.0795,13640.0 +1699951380000,1.0794,1.0794,1.0771,1.0786,8543.0 +1699951440000,1.0784,1.079,1.078,1.0785,8067.0 +1699951500000,1.0784,1.0798,1.0781,1.0798,3820.0 +1699951560000,1.0792,1.0792,1.0761,1.0772,15945.0 +1699951620000,1.0773,1.0785,1.0773,1.0785,8054.0 +1699951680000,1.0781,1.0781,1.0769,1.0769,3121.0 +1699951740000,1.0766,1.0769,1.0761,1.0768,2538.0 +1699951800000,1.077,1.0793,1.077,1.0793,10713.0 +1699951860000,1.0798,1.0807,1.0798,1.0799,4101.0 +1699951920000,1.0808,1.0818,1.0806,1.0818,1397.0 +1699951980000,1.0817,1.0826,1.0811,1.0826,2711.0 +1699952040000,1.0826,1.083,1.0821,1.0829,2961.0 +1699952100000,1.0824,1.083,1.0815,1.0826,12959.0 +1699952160000,1.0826,1.0827,1.0809,1.0809,6086.0 +1699952220000,1.0807,1.0815,1.0795,1.0815,13054.0 +1699952280000,1.0815,1.0828,1.0815,1.0828,1694.0 +1699952340000,1.0828,1.0833,1.0822,1.0824,8812.0 +1699952400000,1.0824,1.0836,1.0773,1.0787,123110.0 +1699952460000,1.0785,1.0785,1.0774,1.0774,18423.0 +1699952520000,1.0773,1.0778,1.0756,1.0762,12505.0 +1699952580000,1.0762,1.0772,1.0752,1.0754,12126.0 +1699952640000,1.0761,1.0762,1.0745,1.0762,7747.0 +1699952700000,1.076,1.0762,1.0745,1.0751,10501.0 +1699952760000,1.0749,1.0769,1.0749,1.0752,12869.0 +1699952820000,1.0757,1.0783,1.0753,1.0781,3824.0 +1699952880000,1.0781,1.0789,1.0767,1.0767,5560.0 +1699952940000,1.0767,1.0768,1.0758,1.0758,3015.0 +1699953000000,1.0759,1.0769,1.0758,1.0769,2202.0 +1699953060000,1.0761,1.0763,1.0761,1.0762,472.0 +1699953120000,1.0765,1.0783,1.0757,1.0767,66153.0 +1699953180000,1.0771,1.0773,1.0744,1.0752,8637.0 +1699953240000,1.076,1.0773,1.076,1.0772,3959.0 +1699953300000,1.0772,1.0776,1.0757,1.0763,6930.0 +1699953360000,1.0766,1.0769,1.0763,1.0767,1639.0 +1699953420000,1.0767,1.0782,1.0767,1.0782,3368.0 +1699953480000,1.0779,1.078,1.0767,1.0767,4185.0 +1699953540000,1.0763,1.0763,1.0746,1.0747,3745.0 +1699953600000,1.0746,1.0753,1.0741,1.0751,2648.0 +1699953660000,1.0751,1.076,1.0746,1.075,6831.0 +1699953720000,1.0749,1.075,1.0741,1.0748,1121.0 +1699953780000,1.0746,1.075,1.0744,1.0744,395.0 +1699953840000,1.0744,1.0751,1.074,1.0746,17550.0 +1699953900000,1.0747,1.0752,1.0741,1.0745,18078.0 +1699953960000,1.0744,1.0749,1.074,1.0744,2265.0 +1699954020000,1.0743,1.0756,1.0743,1.0755,1577.0 +1699954080000,1.0755,1.0755,1.0743,1.0743,4214.0 +1699954140000,1.0743,1.0743,1.073,1.073,3059.0 +1699954200000,1.073,1.0736,1.069,1.0708,62314.0 +1699954260000,1.0709,1.0709,1.0681,1.0709,21737.0 +1699954320000,1.0707,1.0724,1.0707,1.0711,19891.0 +1699954380000,1.0715,1.0715,1.069,1.0696,6257.0 +1699954440000,1.0697,1.0711,1.069,1.0707,3388.0 +1699954500000,1.0706,1.0706,1.0675,1.0686,12871.0 +1699954560000,1.0686,1.07,1.0679,1.07,14508.0 +1699954620000,1.0696,1.0712,1.0695,1.0707,5713.0 +1699954680000,1.0708,1.072,1.0706,1.0716,4003.0 +1699954740000,1.0716,1.0731,1.0716,1.0723,9224.0 +1699954800000,1.0723,1.0729,1.0701,1.0701,2673.0 +1699954860000,1.0701,1.0701,1.0683,1.0689,3589.0 +1699954920000,1.0689,1.0689,1.0676,1.0682,1265.0 +1699954980000,1.0675,1.0685,1.0674,1.0676,2391.0 +1699955040000,1.0683,1.0694,1.0678,1.0681,5017.0 +1699955100000,1.0681,1.0691,1.0671,1.0671,6921.0 +1699955160000,1.0671,1.0675,1.0648,1.067,35526.0 +1699955220000,1.067,1.067,1.0651,1.0659,15338.0 +1699955280000,1.0655,1.0664,1.065,1.0658,32912.0 +1699955340000,1.0658,1.0665,1.0635,1.0647,100564.0 +1699955400000,1.0651,1.0655,1.0621,1.0643,19574.0 +1699955460000,1.0649,1.0657,1.0637,1.0638,9377.0 +1699955520000,1.0645,1.066,1.0642,1.0644,8848.0 +1699955580000,1.0647,1.066,1.064,1.0652,6408.0 +1699955640000,1.0652,1.0666,1.0636,1.0636,6282.0 +1699955700000,1.0636,1.0643,1.0627,1.0635,1825.0 +1699955760000,1.0635,1.0643,1.0628,1.0632,3969.0 +1699955820000,1.0639,1.0653,1.0639,1.0643,2924.0 +1699955880000,1.0643,1.0647,1.0629,1.0629,1052.0 +1699955940000,1.0629,1.0629,1.0619,1.0621,4658.0 +1699956000000,1.0622,1.064,1.0618,1.0625,6508.0 +1699956060000,1.0625,1.0625,1.0612,1.0613,1401.0 +1699956120000,1.0617,1.0617,1.0596,1.0603,7230.0 +1699956180000,1.0603,1.0604,1.0582,1.06,19542.0 +1699956240000,1.06,1.06,1.0582,1.059,18460.0 +1699956300000,1.0593,1.0608,1.0581,1.0589,8952.0 +1699956360000,1.059,1.0618,1.0579,1.0611,11235.0 +1699956420000,1.0618,1.0633,1.0615,1.0632,10972.0 +1699956480000,1.0632,1.0643,1.0629,1.0629,1680.0 +1699956540000,1.0627,1.064,1.0624,1.0626,6501.0 +1699956600000,1.0631,1.0652,1.0627,1.0644,7049.0 +1699956660000,1.0644,1.0658,1.0636,1.0645,10793.0 +1699956720000,1.0644,1.065,1.0621,1.0629,3151.0 +1699956780000,1.0629,1.063,1.0618,1.0618,1619.0 +1699956840000,1.0616,1.0631,1.0611,1.062,6072.0 +1699956900000,1.0622,1.0647,1.0622,1.0645,2170.0 +1699956960000,1.0645,1.0645,1.0635,1.064,1030.0 +1699957020000,1.0644,1.0654,1.0644,1.0649,6176.0 +1699957080000,1.0649,1.0654,1.0647,1.0654,658.0 +1699957140000,1.0649,1.0676,1.0649,1.0676,4158.0 +1699957200000,1.0677,1.0682,1.0675,1.0675,2534.0 +1699957260000,1.0684,1.0687,1.0674,1.0674,2522.0 +1699957320000,1.0677,1.068,1.0648,1.0648,9128.0 +1699957380000,1.0647,1.0657,1.0646,1.0657,1745.0 +1699957440000,1.0657,1.0666,1.0657,1.0663,2974.0 +1699957500000,1.0666,1.0688,1.0666,1.0679,23913.0 +1699957560000,1.0675,1.0684,1.0665,1.0673,11726.0 +1699957620000,1.0672,1.0675,1.0642,1.0643,4624.0 +1699957680000,1.0641,1.0641,1.0629,1.0629,1213.0 +1699957740000,1.0637,1.0652,1.0632,1.065,6786.0 +1699957800000,1.065,1.0664,1.0642,1.0664,3610.0 +1699957860000,1.0658,1.0658,1.0637,1.0637,5442.0 +1699957920000,1.0639,1.0639,1.0628,1.0628,3500.0 +1699957980000,1.0629,1.0631,1.062,1.062,1394.0 +1699958040000,1.0618,1.0624,1.0616,1.0624,1745.0 +1699958100000,1.0623,1.0639,1.0622,1.0632,6327.0 +1699958160000,1.0636,1.0639,1.0628,1.0628,5814.0 +1699958220000,1.0627,1.0627,1.0609,1.0609,2331.0 +1699958280000,1.0613,1.062,1.0603,1.0613,17365.0 +1699958340000,1.0613,1.0616,1.0606,1.0606,1622.0 +1699958400000,1.0607,1.0607,1.0583,1.0586,6801.0 +1699958460000,1.0594,1.0594,1.0578,1.0586,4955.0 +1699958520000,1.0582,1.0584,1.0571,1.0575,5903.0 +1699958580000,1.0573,1.0581,1.0558,1.0564,15313.0 +1699958640000,1.0564,1.058,1.056,1.0579,5813.0 +1699958700000,1.0575,1.0586,1.0559,1.0568,8832.0 +1699958760000,1.0577,1.0606,1.0577,1.0606,4503.0 +1699958820000,1.0605,1.0605,1.0585,1.0585,1846.0 +1699958880000,1.0581,1.0598,1.0578,1.0598,6497.0 +1699958940000,1.0595,1.0597,1.0591,1.0594,5161.0 +1699959000000,1.0595,1.0603,1.0582,1.0598,5021.0 +1699959060000,1.0603,1.0603,1.0584,1.0585,2606.0 +1699959120000,1.0588,1.0598,1.0588,1.0595,813.0 +1699959180000,1.06,1.0605,1.0595,1.0605,1823.0 +1699959240000,1.0609,1.0615,1.0602,1.0613,862.0 +1699959300000,1.0616,1.0628,1.061,1.0628,1453.0 +1699959360000,1.0624,1.0634,1.0624,1.0628,1828.0 +1699959420000,1.0627,1.0627,1.0624,1.0624,654.0 +1699959480000,1.0623,1.0623,1.0622,1.0622,41.0 +1699959540000,1.0622,1.0642,1.0622,1.0633,28662.0 +1699959600000,1.0632,1.064,1.0632,1.0636,10223.0 +1699959660000,1.0633,1.0644,1.0631,1.0631,7450.0 +1699959720000,1.0631,1.0648,1.0631,1.0639,23620.0 +1699959780000,1.0642,1.0644,1.0631,1.0633,4469.0 +1699959840000,1.0632,1.0632,1.0613,1.0619,22252.0 +1699959900000,1.0619,1.0629,1.0604,1.0629,25770.0 +1699959960000,1.0629,1.0631,1.0619,1.0627,17771.0 +1699960020000,1.0627,1.063,1.0608,1.0611,5146.0 +1699960080000,1.0611,1.0614,1.0595,1.0595,15446.0 +1699960140000,1.0595,1.0597,1.0582,1.0582,1285.0 +1699960200000,1.0581,1.0584,1.0506,1.0552,196082.0 +1699960260000,1.0551,1.0558,1.0546,1.0558,20514.0 +1699960320000,1.0557,1.0557,1.053,1.0535,19239.0 +1699960380000,1.0535,1.0539,1.0523,1.0539,16255.0 +1699960440000,1.054,1.0555,1.0529,1.0534,25187.0 +1699960500000,1.0533,1.0562,1.0533,1.0562,16296.0 +1699960560000,1.056,1.0565,1.054,1.054,6186.0 +1699960620000,1.0545,1.0549,1.0529,1.0531,3331.0 +1699960680000,1.0534,1.0534,1.0522,1.0522,2896.0 +1699960740000,1.0525,1.0535,1.0509,1.0517,15920.0 +1699960800000,1.0518,1.0573,1.0518,1.057,22290.0 +1699960860000,1.0568,1.0574,1.0555,1.0566,4702.0 +1699960920000,1.0562,1.0562,1.0516,1.0516,15655.0 +1699960980000,1.0516,1.0516,1.0453,1.0485,183398.0 +1699961040000,1.0482,1.0502,1.0351,1.0447,210054.0 +1699961100000,1.0445,1.0462,1.0435,1.044,54018.0 +1699961160000,1.0435,1.045,1.0417,1.0432,25984.0 +1699961220000,1.0432,1.0435,1.0415,1.042,18697.0 +1699961280000,1.0417,1.0454,1.0412,1.0444,58860.0 +1699961340000,1.0441,1.0455,1.0421,1.0423,48030.0 +1699961400000,1.0426,1.0453,1.0425,1.0447,16241.0 +1699961460000,1.0446,1.0447,1.04,1.04,27653.0 +1699961520000,1.04,1.048,1.0387,1.048,27379.0 +1699961580000,1.0482,1.0502,1.0473,1.0491,19155.0 +1699961640000,1.0491,1.0499,1.0472,1.0472,14031.0 +1699961700000,1.0486,1.0488,1.0465,1.0473,16639.0 +1699961760000,1.0476,1.0506,1.0475,1.0478,24183.0 +1699961820000,1.0479,1.0486,1.0473,1.0473,31256.0 +1699961880000,1.0464,1.0464,1.0439,1.0454,9468.0 +1699961940000,1.045,1.0461,1.0439,1.046,8258.0 +1699962000000,1.046,1.048,1.046,1.0478,3694.0 +1699962060000,1.0478,1.0478,1.0444,1.0455,3488.0 +1699962120000,1.0449,1.0458,1.044,1.044,4445.0 +1699962180000,1.044,1.044,1.0434,1.0434,2558.0 +1699962240000,1.0435,1.046,1.0435,1.0457,8348.0 +1699962300000,1.0457,1.0484,1.0456,1.048,17000.0 +1699962360000,1.048,1.0486,1.0445,1.0454,9479.0 +1699962420000,1.046,1.0492,1.046,1.0483,11563.0 +1699962480000,1.0477,1.0491,1.0467,1.0485,12761.0 +1699962540000,1.0491,1.0503,1.0484,1.0491,19354.0 +1699962600000,1.0495,1.0503,1.0485,1.0499,13073.0 +1699962660000,1.0499,1.0517,1.0499,1.0511,23988.0 +1699962720000,1.0514,1.0523,1.0511,1.0523,2303.0 +1699962780000,1.0522,1.0524,1.0518,1.0518,3996.0 +1699962840000,1.0521,1.0535,1.0521,1.0534,27868.0 +1699962900000,1.0531,1.0531,1.0498,1.0498,13250.0 +1699962960000,1.0497,1.0497,1.0473,1.048,21196.0 +1699963020000,1.0474,1.0502,1.0465,1.0502,14540.0 +1699963080000,1.0502,1.0502,1.0478,1.0491,6811.0 +1699963140000,1.0485,1.0492,1.0471,1.0483,5825.0 +1699963200000,1.0478,1.0491,1.0462,1.0491,6099.0 +1699963260000,1.0492,1.0501,1.0489,1.0498,1892.0 +1699963320000,1.0501,1.0515,1.0501,1.0502,5348.0 +1699963380000,1.0502,1.0502,1.0475,1.0475,5145.0 +1699963440000,1.0476,1.0477,1.0457,1.0462,9194.0 +1699963500000,1.0467,1.0491,1.0467,1.0479,13591.0 +1699963560000,1.0475,1.0521,1.0475,1.0521,23905.0 +1699963620000,1.051,1.0517,1.0489,1.0491,17116.0 +1699963680000,1.0488,1.0496,1.0485,1.0485,6060.0 +1699963740000,1.0489,1.0498,1.0476,1.0476,13560.0 +1699963800000,1.0481,1.0487,1.0477,1.0477,9435.0 +1699963860000,1.0478,1.0495,1.0471,1.0488,17741.0 +1699963920000,1.0487,1.0517,1.0487,1.0517,17221.0 +1699963980000,1.0519,1.0527,1.0502,1.0515,25785.0 +1699964040000,1.0521,1.0521,1.0504,1.0507,8654.0 +1699964100000,1.0509,1.0519,1.0478,1.0494,21228.0 +1699964160000,1.0494,1.0508,1.0488,1.049,5874.0 +1699964220000,1.0501,1.0502,1.0462,1.0468,2906.0 +1699964280000,1.0461,1.047,1.0452,1.047,6380.0 +1699964340000,1.047,1.0508,1.0463,1.0508,10719.0 +1699964400000,1.0507,1.0533,1.0507,1.0526,9376.0 +1699964460000,1.0519,1.0525,1.0511,1.0517,7581.0 +1699964520000,1.0517,1.053,1.0515,1.053,5893.0 +1699964580000,1.0524,1.0524,1.0472,1.0486,18920.0 +1699964640000,1.0477,1.0502,1.0477,1.0502,5794.0 +1699964700000,1.0494,1.0494,1.0478,1.0486,10581.0 +1699964760000,1.0486,1.0489,1.047,1.0477,19189.0 +1699964820000,1.0481,1.05,1.0481,1.049,7133.0 +1699964880000,1.0491,1.0507,1.0489,1.05,20777.0 +1699964940000,1.05,1.0509,1.0495,1.0495,5676.0 +1699965000000,1.0494,1.0499,1.0476,1.0476,9108.0 +1699965060000,1.0476,1.0476,1.0451,1.0468,17422.0 +1699965120000,1.0462,1.0468,1.0459,1.0463,4965.0 +1699965180000,1.0472,1.0476,1.0454,1.0454,9403.0 +1699965240000,1.0451,1.0453,1.0431,1.0446,5144.0 +1699965300000,1.0445,1.0453,1.0433,1.0452,18001.0 +1699965360000,1.0448,1.0448,1.0428,1.0428,953.0 +1699965420000,1.0427,1.044,1.0418,1.0431,10839.0 +1699965480000,1.0441,1.0445,1.0435,1.0435,6246.0 +1699965540000,1.0435,1.044,1.0423,1.0423,5477.0 +1699965600000,1.0419,1.0427,1.0408,1.0408,10463.0 +1699965660000,1.0407,1.042,1.0403,1.042,6871.0 +1699965720000,1.0413,1.0418,1.0377,1.0377,30654.0 +1699965780000,1.0376,1.0431,1.0372,1.0421,56115.0 +1699965840000,1.0424,1.0459,1.042,1.0459,7603.0 +1699965900000,1.0456,1.0456,1.0416,1.0422,13796.0 +1699965960000,1.0421,1.045,1.0421,1.0429,8906.0 +1699966020000,1.0425,1.0465,1.0425,1.0465,7735.0 +1699966080000,1.0466,1.0494,1.0466,1.0482,39381.0 +1699966140000,1.0476,1.0497,1.0476,1.0497,12471.0 +1699966200000,1.0497,1.0517,1.049,1.0514,3873.0 +1699966260000,1.0516,1.0537,1.0512,1.0522,35069.0 +1699966320000,1.0519,1.0523,1.0501,1.0505,14464.0 +1699966380000,1.0502,1.0511,1.0492,1.0492,11182.0 +1699966440000,1.0492,1.0492,1.0483,1.0483,2313.0 +1699966500000,1.0483,1.0484,1.0452,1.0462,15713.0 +1699966560000,1.0458,1.0461,1.0454,1.0461,6386.0 +1699966620000,1.0457,1.0481,1.0457,1.0478,17787.0 +1699966680000,1.0481,1.0482,1.0465,1.0465,4037.0 +1699966740000,1.0475,1.0497,1.0475,1.0497,7180.0 +1699966800000,1.0497,1.0514,1.0494,1.0514,9660.0 +1699966860000,1.0514,1.0521,1.0501,1.0501,9255.0 +1699966920000,1.05,1.0512,1.0495,1.0511,10090.0 +1699966980000,1.0506,1.054,1.0504,1.0535,10358.0 +1699967040000,1.0535,1.0552,1.0527,1.0535,31880.0 +1699967100000,1.0534,1.0552,1.0533,1.0535,6508.0 +1699967160000,1.0535,1.0539,1.0521,1.0532,13095.0 +1699967220000,1.0527,1.0537,1.0523,1.0529,9370.0 +1699967280000,1.0527,1.0558,1.0527,1.0551,14214.0 +1699967340000,1.0551,1.0562,1.0551,1.056,5976.0 +1699967400000,1.0559,1.0569,1.0556,1.0557,17723.0 +1699967460000,1.0559,1.057,1.0542,1.0544,20911.0 +1699967520000,1.0547,1.0563,1.0547,1.0553,1596.0 +1699967580000,1.0553,1.0566,1.0553,1.0563,1936.0 +1699967640000,1.0561,1.057,1.0555,1.0555,7206.0 +1699967700000,1.0555,1.0555,1.0537,1.0546,5333.0 +1699967760000,1.0542,1.0542,1.0526,1.0526,1458.0 +1699967820000,1.0524,1.0554,1.0519,1.0537,11517.0 +1699967880000,1.0541,1.0556,1.0538,1.0548,6565.0 +1699967940000,1.0543,1.0548,1.0539,1.0541,5414.0 +1699968000000,1.0539,1.0539,1.0527,1.053,10621.0 +1699968060000,1.0528,1.0536,1.0519,1.0536,8219.0 +1699968120000,1.054,1.0544,1.0519,1.0519,11804.0 +1699968180000,1.0519,1.0523,1.051,1.0512,6834.0 +1699968240000,1.0517,1.0526,1.0513,1.0525,8601.0 +1699968300000,1.0522,1.053,1.0508,1.053,9778.0 +1699968360000,1.0528,1.0531,1.0508,1.0516,8400.0 +1699968420000,1.0511,1.0523,1.0511,1.0521,8295.0 +1699968480000,1.0521,1.0533,1.0514,1.0533,7494.0 +1699968540000,1.0528,1.0553,1.0528,1.0549,16102.0 +1699968600000,1.0546,1.0646,1.0539,1.0646,88686.0 +1699968660000,1.0646,1.0689,1.0618,1.0662,119543.0 +1699968720000,1.0659,1.0697,1.0636,1.0645,142518.0 +1699968780000,1.0644,1.0757,1.0644,1.0703,130970.0 +1699968840000,1.0709,1.0717,1.068,1.0708,26967.0 +1699968900000,1.0709,1.0743,1.0691,1.0733,48092.0 +1699968960000,1.0733,1.0734,1.0714,1.0715,11429.0 +1699969020000,1.0715,1.074,1.0691,1.0692,15099.0 +1699969080000,1.0691,1.0721,1.0687,1.0687,21885.0 +1699969140000,1.0693,1.0714,1.0681,1.0681,8938.0 +1699969200000,1.0683,1.0728,1.0683,1.0714,31973.0 +1699969260000,1.0714,1.0717,1.068,1.0689,16910.0 +1699969320000,1.0687,1.0689,1.0664,1.0664,5334.0 +1699969380000,1.0661,1.0661,1.0591,1.06,26125.0 +1699969440000,1.0601,1.0646,1.0598,1.0646,12570.0 +1699969500000,1.0647,1.0655,1.0628,1.0641,16277.0 +1699969560000,1.0637,1.0659,1.0628,1.0659,5817.0 +1699969620000,1.066,1.0689,1.0658,1.0684,20250.0 +1699969680000,1.0676,1.0699,1.0638,1.0639,18423.0 +1699969740000,1.065,1.0687,1.0644,1.067,13099.0 +1699969800000,1.0675,1.0675,1.0648,1.0662,5399.0 +1699969860000,1.0655,1.0673,1.0644,1.0665,4539.0 +1699969920000,1.0668,1.0684,1.0659,1.0662,7925.0 +1699969980000,1.0662,1.0669,1.0649,1.0656,4256.0 +1699970040000,1.0656,1.0671,1.0625,1.0625,10019.0 +1699970100000,1.0631,1.0635,1.0608,1.0616,14935.0 +1699970160000,1.062,1.0629,1.0609,1.0623,11068.0 +1699970220000,1.0624,1.063,1.0611,1.0629,18313.0 +1699970280000,1.0629,1.0629,1.0585,1.06,23331.0 +1699970340000,1.0604,1.0627,1.0604,1.0627,10310.0 +1699970400000,1.0627,1.0632,1.061,1.061,4394.0 +1699970460000,1.061,1.0612,1.058,1.0589,17209.0 +1699970520000,1.0587,1.0604,1.0573,1.0604,20592.0 +1699970580000,1.0608,1.0617,1.0601,1.0605,6239.0 +1699970640000,1.0602,1.0614,1.0592,1.0613,7066.0 +1699970700000,1.0613,1.0639,1.0613,1.0639,7775.0 +1699970760000,1.0637,1.0639,1.0606,1.0606,8123.0 +1699970820000,1.0601,1.0612,1.0583,1.0592,4010.0 +1699970880000,1.0592,1.0592,1.0575,1.0588,9135.0 +1699970940000,1.0589,1.0633,1.0583,1.0631,9609.0 +1699971000000,1.0632,1.0643,1.0616,1.0628,12982.0 +1699971060000,1.0631,1.0646,1.063,1.0646,3236.0 +1699971120000,1.0646,1.0646,1.0639,1.0642,1663.0 +1699971180000,1.0642,1.0651,1.0635,1.0638,3573.0 +1699971240000,1.064,1.0652,1.0639,1.0652,1250.0 +1699971300000,1.0654,1.0658,1.0639,1.0639,16134.0 +1699971360000,1.0636,1.0668,1.0632,1.0668,4742.0 +1699971420000,1.0662,1.0679,1.0662,1.0668,6137.0 +1699971480000,1.067,1.067,1.0657,1.0657,901.0 +1699971540000,1.0656,1.0685,1.0654,1.0685,14940.0 +1699971600000,1.0681,1.0693,1.0674,1.0681,7015.0 +1699971660000,1.068,1.0689,1.0679,1.0683,3423.0 +1699971720000,1.0683,1.0696,1.0683,1.0696,7836.0 +1699971780000,1.0696,1.0726,1.0695,1.0726,9271.0 +1699971840000,1.0718,1.0734,1.0714,1.0714,12788.0 +1699971900000,1.0709,1.0709,1.0673,1.0686,11056.0 +1699971960000,1.0687,1.0687,1.0668,1.0672,16834.0 +1699972020000,1.0672,1.0681,1.0656,1.0656,3965.0 +1699972080000,1.0654,1.0678,1.0654,1.0678,2755.0 +1699972140000,1.0674,1.0685,1.0665,1.067,9841.0 +1699972200000,1.0678,1.0698,1.0678,1.0685,7405.0 +1699972260000,1.0692,1.0697,1.0674,1.0677,12692.0 +1699972320000,1.0673,1.0704,1.0673,1.07,20777.0 +1699972380000,1.0706,1.071,1.0676,1.0676,10018.0 +1699972440000,1.0681,1.0702,1.0681,1.0702,2146.0 +1699972500000,1.0697,1.0704,1.069,1.0704,6439.0 +1699972560000,1.0693,1.0693,1.0668,1.0669,8669.0 +1699972620000,1.0673,1.0681,1.0672,1.068,3021.0 +1699972680000,1.0679,1.0681,1.0669,1.0675,1114.0 +1699972740000,1.0675,1.0693,1.0673,1.069,3619.0 +1699972800000,1.0687,1.0687,1.0662,1.0662,5001.0 +1699972860000,1.0666,1.0668,1.0631,1.065,4130.0 +1699972920000,1.0651,1.0679,1.0651,1.0672,9138.0 +1699972980000,1.0681,1.0696,1.0681,1.0682,3486.0 +1699973040000,1.0681,1.0704,1.0681,1.0704,2770.0 +1699973100000,1.0703,1.0727,1.0703,1.0712,10658.0 +1699973160000,1.0716,1.0728,1.0703,1.0703,13377.0 +1699973220000,1.0711,1.0715,1.0698,1.0706,14832.0 +1699973280000,1.0702,1.0703,1.0681,1.0681,19019.0 +1699973340000,1.0685,1.0685,1.0666,1.0666,689.0 +1699973400000,1.0664,1.0684,1.0662,1.0683,10836.0 +1699973460000,1.0685,1.0699,1.0678,1.069,9118.0 +1699973520000,1.0692,1.0692,1.0679,1.0689,2763.0 +1699973580000,1.0694,1.07,1.0675,1.0675,3067.0 +1699973640000,1.0677,1.0689,1.0668,1.0668,10015.0 +1699973700000,1.0673,1.0676,1.0666,1.0676,6170.0 +1699973760000,1.0676,1.0684,1.0671,1.0671,18785.0 +1699973820000,1.067,1.0674,1.0667,1.067,9584.0 +1699973880000,1.0677,1.07,1.0677,1.07,21616.0 +1699973940000,1.0697,1.07,1.0681,1.0689,14682.0 +1699974000000,1.0692,1.0709,1.0692,1.0702,6654.0 +1699974060000,1.0704,1.0709,1.0659,1.0666,11637.0 +1699974120000,1.0664,1.0687,1.0664,1.0676,2052.0 +1699974180000,1.0684,1.0684,1.0651,1.0654,9387.0 +1699974240000,1.0652,1.0652,1.0643,1.0646,1290.0 +1699974300000,1.0648,1.0652,1.0616,1.0621,8909.0 +1699974360000,1.0618,1.0618,1.0604,1.0615,16248.0 +1699974420000,1.0605,1.0609,1.0592,1.0609,6500.0 +1699974480000,1.0604,1.0627,1.0603,1.0627,6265.0 +1699974540000,1.0624,1.0636,1.0622,1.0629,15760.0 +1699974600000,1.0632,1.0645,1.0631,1.0631,4189.0 +1699974660000,1.0629,1.0636,1.0603,1.0603,7252.0 +1699974720000,1.0605,1.0607,1.0579,1.0594,22699.0 +1699974780000,1.059,1.059,1.0566,1.0578,11453.0 +1699974840000,1.0589,1.0596,1.0577,1.0583,6192.0 +1699974900000,1.0589,1.0598,1.0578,1.0585,5645.0 +1699974960000,1.0578,1.0578,1.0543,1.0558,39996.0 +1699975020000,1.0557,1.0573,1.0557,1.0561,23594.0 +1699975080000,1.0561,1.0563,1.0538,1.0545,11359.0 +1699975140000,1.0545,1.0568,1.0545,1.0549,11310.0 +1699975200000,1.0551,1.0565,1.0513,1.0513,4762.0 +1699975260000,1.0531,1.0533,1.0501,1.0521,25163.0 +1699975320000,1.0524,1.0524,1.0483,1.0518,26565.0 +1699975380000,1.052,1.0531,1.0501,1.0505,9337.0 +1699975440000,1.0501,1.0501,1.0482,1.0499,27137.0 +1699975500000,1.0493,1.0495,1.0462,1.0475,25981.0 +1699975560000,1.0485,1.0495,1.0459,1.0493,13063.0 +1699975620000,1.0494,1.0504,1.0479,1.0498,16715.0 +1699975680000,1.0499,1.0524,1.0499,1.0517,5719.0 +1699975740000,1.0521,1.0531,1.0489,1.0495,10471.0 +1699975800000,1.0494,1.0504,1.0476,1.0494,36871.0 +1699975860000,1.05,1.0524,1.05,1.0501,5952.0 +1699975920000,1.0501,1.0507,1.048,1.0491,10013.0 +1699975980000,1.0486,1.0487,1.0409,1.0456,112636.0 +1699976040000,1.0461,1.0492,1.0442,1.045,92678.0 +1699976100000,1.0451,1.05,1.0451,1.05,42038.0 +1699976160000,1.0496,1.052,1.0491,1.0517,12955.0 +1699976220000,1.0517,1.0519,1.0499,1.0519,11679.0 +1699976280000,1.0517,1.053,1.0499,1.0528,11048.0 +1699976340000,1.0527,1.0535,1.0515,1.0535,7122.0 +1699976400000,1.0536,1.0562,1.0524,1.0546,37821.0 +1699976460000,1.0535,1.0551,1.0527,1.0541,11209.0 +1699976520000,1.0546,1.0561,1.054,1.0547,11642.0 +1699976580000,1.0547,1.0573,1.0546,1.0555,18681.0 +1699976640000,1.0565,1.0576,1.0557,1.0557,28445.0 +1699976700000,1.0558,1.0592,1.0558,1.0568,12142.0 +1699976760000,1.0566,1.0566,1.0528,1.053,15167.0 +1699976820000,1.0533,1.0558,1.0522,1.0557,9007.0 +1699976880000,1.0559,1.0567,1.0543,1.0551,9647.0 +1699976940000,1.0549,1.0561,1.0549,1.0561,566.0 +1699977000000,1.0561,1.0564,1.0547,1.0547,3122.0 +1699977060000,1.0548,1.0548,1.0531,1.0534,8172.0 +1699977120000,1.0542,1.0543,1.0533,1.0542,2682.0 +1699977180000,1.0541,1.0556,1.0541,1.0549,6175.0 +1699977240000,1.055,1.0561,1.0543,1.0543,5073.0 +1699977300000,1.0555,1.0557,1.0547,1.0547,1962.0 +1699977360000,1.0544,1.0544,1.0514,1.0514,12594.0 +1699977420000,1.0521,1.0527,1.0515,1.0517,3865.0 +1699977480000,1.0513,1.0519,1.0511,1.0515,1165.0 +1699977540000,1.0519,1.0541,1.0519,1.0528,5755.0 +1699977600000,1.0528,1.054,1.0521,1.0534,2834.0 +1699977660000,1.0534,1.0547,1.0527,1.0536,4622.0 +1699977720000,1.0535,1.058,1.0535,1.0555,66821.0 +1699977780000,1.0555,1.0555,1.0536,1.0537,8201.0 +1699977840000,1.0537,1.054,1.0528,1.0528,4836.0 +1699977900000,1.0529,1.0554,1.0524,1.0554,7274.0 +1699977960000,1.0553,1.0572,1.0542,1.0566,9427.0 +1699978020000,1.0566,1.0576,1.0566,1.0576,1679.0 +1699978080000,1.0574,1.0584,1.0574,1.0584,1023.0 +1699978140000,1.0584,1.06,1.058,1.06,5814.0 +1699978200000,1.0598,1.0613,1.0594,1.0611,13397.0 +1699978260000,1.0612,1.0627,1.0609,1.0621,3672.0 +1699978320000,1.0624,1.0635,1.0624,1.0634,3805.0 +1699978380000,1.0632,1.0632,1.0605,1.0605,10579.0 +1699978440000,1.0608,1.0615,1.0607,1.061,5793.0 +1699978500000,1.0609,1.0619,1.0593,1.0593,14969.0 +1699978560000,1.0598,1.0603,1.0588,1.0593,8093.0 +1699978620000,1.0591,1.06,1.0588,1.059,7016.0 +1699978680000,1.0596,1.0602,1.0587,1.0602,8634.0 +1699978740000,1.0602,1.0602,1.059,1.0599,8325.0 +1699978800000,1.0592,1.0598,1.0582,1.0598,10950.0 +1699978860000,1.0601,1.0612,1.0601,1.0612,3475.0 +1699978920000,1.0612,1.0617,1.0609,1.0616,2141.0 +1699978980000,1.0616,1.0619,1.0613,1.0613,2324.0 +1699979040000,1.0613,1.0619,1.0601,1.0605,4309.0 +1699979100000,1.0604,1.0604,1.0588,1.0589,5975.0 +1699979160000,1.0588,1.059,1.058,1.0586,7413.0 +1699979220000,1.0588,1.0598,1.0588,1.0595,6982.0 +1699979280000,1.0591,1.0591,1.058,1.059,2944.0 +1699979340000,1.0593,1.0599,1.0592,1.0592,1017.0 +1699979400000,1.0593,1.0599,1.059,1.059,10980.0 +1699979460000,1.0593,1.0593,1.0578,1.0578,7823.0 +1699979520000,1.058,1.0605,1.058,1.0601,7656.0 +1699979580000,1.0603,1.0624,1.0599,1.0624,7705.0 +1699979640000,1.0616,1.0623,1.0611,1.0623,1453.0 +1699979700000,1.0622,1.0634,1.0616,1.0624,3931.0 +1699979760000,1.062,1.0633,1.062,1.0633,2901.0 +1699979820000,1.063,1.0658,1.0623,1.0658,34085.0 +1699979880000,1.0658,1.0664,1.0646,1.0646,10670.0 +1699979940000,1.0645,1.0647,1.0633,1.0633,3238.0 +1699980000000,1.0631,1.0646,1.0626,1.0638,10918.0 +1699980060000,1.064,1.0646,1.064,1.0646,3384.0 +1699980120000,1.0649,1.0656,1.0649,1.0656,3202.0 +1699980180000,1.0653,1.0653,1.0635,1.0635,5551.0 +1699980240000,1.0637,1.0647,1.0637,1.0637,1884.0 +1699980300000,1.0638,1.0646,1.0638,1.0646,1729.0 +1699980360000,1.0642,1.0642,1.0633,1.0637,883.0 +1699980420000,1.0636,1.0639,1.0625,1.0636,12965.0 +1699980480000,1.0639,1.0639,1.0632,1.0636,1248.0 +1699980540000,1.0636,1.0636,1.062,1.062,2559.0 +1699980600000,1.0621,1.0622,1.0616,1.0622,1306.0 +1699980660000,1.062,1.0631,1.0615,1.0615,11242.0 +1699980720000,1.0613,1.0613,1.0604,1.0608,1964.0 +1699980780000,1.0608,1.0618,1.0601,1.0617,4696.0 +1699980840000,1.0617,1.0617,1.0608,1.061,1745.0 +1699980900000,1.0611,1.0626,1.0611,1.0626,5068.0 +1699980960000,1.0619,1.0621,1.061,1.061,1196.0 +1699981020000,1.0611,1.0611,1.0597,1.0603,7384.0 +1699981080000,1.0604,1.0604,1.06,1.06,370.0 +1699981140000,1.0598,1.0607,1.059,1.0599,8413.0 +1699981200000,1.0598,1.0608,1.0587,1.0597,6163.0 +1699981260000,1.0592,1.0606,1.0588,1.0606,1981.0 +1699981320000,1.0604,1.0604,1.0599,1.0599,1169.0 +1699981380000,1.0602,1.0617,1.0599,1.0608,10154.0 +1699981440000,1.0609,1.0616,1.0605,1.0615,3548.0 +1699981500000,1.0618,1.0618,1.0598,1.0599,1706.0 +1699981560000,1.0606,1.0607,1.0596,1.0607,2378.0 +1699981620000,1.0609,1.0609,1.0592,1.0593,3844.0 +1699981680000,1.0594,1.0594,1.059,1.0593,2228.0 +1699981740000,1.0591,1.0594,1.0575,1.0585,12287.0 +1699981800000,1.0585,1.06,1.0578,1.0594,14389.0 +1699981860000,1.0597,1.0602,1.0578,1.0581,9944.0 +1699981920000,1.0581,1.0586,1.0565,1.0565,30194.0 +1699981980000,1.0567,1.0569,1.0549,1.0557,15588.0 +1699982040000,1.0557,1.0559,1.0548,1.0548,5639.0 +1699982100000,1.055,1.0558,1.0528,1.0546,29340.0 +1699982160000,1.0554,1.0565,1.0542,1.055,14307.0 +1699982220000,1.0543,1.0543,1.0529,1.0537,12237.0 +1699982280000,1.0533,1.0538,1.0511,1.0513,16120.0 +1699982340000,1.0509,1.051,1.049,1.0498,20197.0 +1699982400000,1.0507,1.0515,1.0479,1.0479,63718.0 +1699982460000,1.0478,1.0498,1.0475,1.049,42472.0 +1699982520000,1.049,1.0514,1.049,1.0514,8665.0 +1699982580000,1.0515,1.0541,1.0515,1.0538,12119.0 +1699982640000,1.0543,1.0565,1.0543,1.0565,5907.0 +1699982700000,1.0565,1.0583,1.0565,1.0575,18164.0 +1699982760000,1.0575,1.058,1.0567,1.0568,10318.0 +1699982820000,1.0567,1.0567,1.0545,1.0549,19646.0 +1699982880000,1.055,1.0561,1.0549,1.0549,18193.0 +1699982940000,1.055,1.0568,1.055,1.0566,5844.0 +1699983000000,1.0568,1.058,1.0551,1.0551,6561.0 +1699983060000,1.0547,1.056,1.0546,1.056,6888.0 +1699983120000,1.0564,1.057,1.0564,1.0567,1121.0 +1699983180000,1.0565,1.0565,1.0558,1.0559,3023.0 +1699983240000,1.0561,1.0567,1.056,1.056,2041.0 +1699983300000,1.056,1.056,1.0536,1.0536,9669.0 +1699983360000,1.0532,1.0532,1.0515,1.0529,5207.0 +1699983420000,1.0531,1.0542,1.053,1.0539,6491.0 +1699983480000,1.0539,1.0563,1.0539,1.0556,2794.0 +1699983540000,1.0557,1.0558,1.0548,1.0551,2199.0 +1699983600000,1.0548,1.0554,1.0532,1.0542,6321.0 +1699983660000,1.0543,1.056,1.0535,1.056,6016.0 +1699983720000,1.0555,1.0555,1.0535,1.0535,1586.0 +1699983780000,1.0536,1.0541,1.051,1.051,18032.0 +1699983840000,1.0517,1.0531,1.0512,1.0531,2424.0 +1699983900000,1.0529,1.054,1.0526,1.054,3411.0 +1699983960000,1.0535,1.0538,1.0512,1.0519,9691.0 +1699984020000,1.051,1.0522,1.0503,1.0522,11952.0 +1699984080000,1.0518,1.0526,1.0515,1.0522,2143.0 +1699984140000,1.0522,1.0522,1.0504,1.0512,1333.0 +1699984200000,1.0512,1.0518,1.0492,1.0502,2231.0 +1699984260000,1.0504,1.0509,1.0492,1.0492,2666.0 +1699984320000,1.0487,1.0487,1.0462,1.0475,12617.0 +1699984380000,1.0474,1.0483,1.0468,1.0471,2305.0 +1699984440000,1.0474,1.0477,1.0474,1.0477,7536.0 +1699984500000,1.0473,1.048,1.0459,1.0459,20129.0 +1699984560000,1.0464,1.0466,1.0443,1.0447,8115.0 +1699984620000,1.045,1.0456,1.0411,1.0426,13255.0 +1699984680000,1.0419,1.0441,1.0409,1.0437,9109.0 +1699984740000,1.0436,1.0441,1.042,1.0433,39602.0 +1699984800000,1.0436,1.044,1.0413,1.044,10636.0 +1699984860000,1.044,1.044,1.0412,1.0416,6221.0 +1699984920000,1.0415,1.0435,1.0401,1.0428,8880.0 +1699984980000,1.0433,1.0461,1.0433,1.0447,13272.0 +1699985040000,1.0448,1.0463,1.0445,1.0451,9428.0 +1699985100000,1.0447,1.0452,1.0419,1.0419,9400.0 +1699985160000,1.0424,1.0451,1.0424,1.0431,10393.0 +1699985220000,1.043,1.0451,1.0419,1.0451,8562.0 +1699985280000,1.0452,1.0459,1.0428,1.043,4622.0 +1699985340000,1.0431,1.0436,1.0411,1.0411,4092.0 +1699985400000,1.0411,1.0418,1.0403,1.0418,5801.0 +1699985460000,1.0418,1.0432,1.041,1.0414,4331.0 +1699985520000,1.0409,1.0409,1.0353,1.0374,45852.0 +1699985580000,1.0374,1.0381,1.0304,1.0333,107183.0 +1699985640000,1.0333,1.0365,1.0329,1.0329,37116.0 +1699985700000,1.0325,1.0364,1.0308,1.0359,21176.0 +1699985760000,1.0359,1.037,1.0344,1.037,12556.0 +1699985820000,1.0369,1.0375,1.036,1.0375,21432.0 +1699985880000,1.0378,1.0384,1.0365,1.0368,10097.0 +1699985940000,1.0368,1.0368,1.0345,1.0349,15804.0 +1699986000000,1.0345,1.0369,1.0345,1.0352,5042.0 +1699986060000,1.0355,1.0372,1.0348,1.0367,4778.0 +1699986120000,1.0373,1.04,1.0372,1.0372,6287.0 +1699986180000,1.0372,1.0393,1.0372,1.0393,13190.0 +1699986240000,1.0392,1.0398,1.0389,1.0396,2755.0 +1699986300000,1.0396,1.0396,1.0375,1.0381,3586.0 +1699986360000,1.038,1.038,1.0358,1.0366,2191.0 +1699986420000,1.0368,1.0375,1.0361,1.0375,7336.0 +1699986480000,1.0375,1.0375,1.0354,1.0358,2344.0 +1699986540000,1.0361,1.0365,1.0359,1.0365,1967.0 +1699986600000,1.0364,1.0369,1.0337,1.0345,4801.0 +1699986660000,1.0344,1.038,1.0344,1.038,4235.0 +1699986720000,1.0373,1.0385,1.0364,1.0367,4404.0 +1699986780000,1.0366,1.037,1.0355,1.0362,5089.0 +1699986840000,1.036,1.0375,1.0359,1.0375,4081.0 +1699986900000,1.0375,1.039,1.0362,1.0366,14623.0 +1699986960000,1.0362,1.0362,1.0345,1.0345,8808.0 +1699987020000,1.0346,1.0346,1.0336,1.0336,7139.0 +1699987080000,1.0339,1.0341,1.0337,1.0341,599.0 +1699987140000,1.0339,1.0342,1.0304,1.0309,8735.0 +1699987200000,1.0313,1.0314,1.0236,1.0278,188925.0 +1699987260000,1.028,1.029,1.0244,1.0244,40459.0 +1699987320000,1.0241,1.0265,1.0203,1.022,73911.0 +1699987380000,1.022,1.0231,1.0168,1.0226,76045.0 +1699987440000,1.0226,1.0227,1.0166,1.0216,43695.0 +1699987500000,1.0216,1.0252,1.0209,1.0252,30447.0 +1699987560000,1.0245,1.0251,1.021,1.0231,13005.0 +1699987620000,1.0227,1.0261,1.0218,1.0241,22233.0 +1699987680000,1.024,1.0244,1.0198,1.0202,28018.0 +1699987740000,1.0204,1.0218,1.0189,1.0199,27909.0 +1699987800000,1.0201,1.0226,1.0157,1.0157,25982.0 +1699987860000,1.0155,1.0176,1.0033,1.0033,116881.0 +1699987920000,1.0033,1.0108,0.9998,1.0079,157834.0 +1699987980000,1.0075,1.0095,0.9865,0.9883,220165.0 +1699988040000,0.9879,1.0,0.9869,0.9977,117362.0 +1699988100000,0.9988,1.0009,0.9903,0.9999,54327.0 +1699988160000,1.0008,1.0027,0.9972,1.0016,28518.0 +1699988220000,1.0008,1.0043,1.0,1.0043,20096.0 +1699988280000,1.0041,1.0047,1.0012,1.004,24391.0 +1699988340000,1.0038,1.006,1.002,1.0025,20316.0 +1699988400000,1.0029,1.0045,1.0009,1.0014,26245.0 +1699988460000,1.0012,1.0026,0.9976,1.0024,34576.0 +1699988520000,1.0024,1.0039,1.001,1.0026,18046.0 +1699988580000,1.002,1.0058,1.0011,1.0034,37400.0 +1699988640000,1.004,1.0048,1.0021,1.003,16734.0 +1699988700000,1.0032,1.0065,1.0028,1.0065,26213.0 +1699988760000,1.0067,1.0127,1.0063,1.0119,30756.0 +1699988820000,1.011,1.011,1.0066,1.0098,26552.0 +1699988880000,1.0105,1.0129,1.0072,1.0129,30372.0 +1699988940000,1.013,1.014,1.01,1.0119,35005.0 +1699989000000,1.0118,1.0125,1.0108,1.0113,11377.0 +1699989060000,1.0122,1.0128,1.0111,1.0125,9300.0 +1699989120000,1.0117,1.0156,1.0114,1.0147,17272.0 +1699989180000,1.0146,1.0156,1.0128,1.0135,40141.0 +1699989240000,1.0137,1.0153,1.0129,1.0133,17888.0 +1699989300000,1.013,1.0155,1.0129,1.013,17832.0 +1699989360000,1.0131,1.0151,1.0115,1.0151,39712.0 +1699989420000,1.015,1.0162,1.0139,1.0159,19375.0 +1699989480000,1.0143,1.0143,1.012,1.012,5716.0 +1699989540000,1.0118,1.012,1.0103,1.0108,8795.0 +1699989600000,1.0104,1.0116,1.0082,1.0095,8340.0 +1699989660000,1.0087,1.0099,1.0082,1.0082,8944.0 +1699989720000,1.0081,1.0095,1.0058,1.0093,8589.0 +1699989780000,1.0098,1.0104,1.0063,1.0076,19450.0 +1699989840000,1.0074,1.0084,1.0066,1.0081,5177.0 +1699989900000,1.0081,1.0099,1.007,1.0099,13617.0 +1699989960000,1.01,1.0127,1.01,1.0125,3851.0 +1699990020000,1.0124,1.0141,1.0113,1.0141,10290.0 +1699990080000,1.0136,1.0145,1.0121,1.0121,9946.0 +1699990140000,1.0121,1.0125,1.0116,1.012,1685.0 +1699990200000,1.0121,1.0126,1.0092,1.0092,7868.0 +1699990260000,1.0091,1.0135,1.0091,1.0133,6485.0 +1699990320000,1.0127,1.0137,1.0115,1.0117,4778.0 +1699990380000,1.0117,1.0133,1.0106,1.0106,15693.0 +1699990440000,1.0111,1.0136,1.0111,1.0128,7220.0 +1699990500000,1.0128,1.0133,1.0125,1.0133,9496.0 +1699990560000,1.0133,1.0152,1.0133,1.0152,3440.0 +1699990620000,1.0148,1.0167,1.0148,1.0167,11569.0 +1699990680000,1.0169,1.0171,1.0157,1.0171,4692.0 +1699990740000,1.0161,1.0183,1.0161,1.0182,9755.0 +1699990800000,1.0183,1.0188,1.0171,1.0184,4526.0 +1699990860000,1.0176,1.0204,1.0176,1.0204,2968.0 +1699990920000,1.0204,1.0209,1.0197,1.0209,12590.0 +1699990980000,1.0206,1.0221,1.0203,1.0218,3998.0 +1699991040000,1.0224,1.0224,1.0199,1.0205,19589.0 +1699991100000,1.0201,1.0206,1.019,1.0199,24938.0 +1699991160000,1.0191,1.0195,1.0171,1.0171,6556.0 +1699991220000,1.0172,1.0185,1.017,1.0173,20075.0 +1699991280000,1.0173,1.0173,1.0145,1.0153,12928.0 +1699991340000,1.0149,1.0156,1.0126,1.0133,19304.0 +1699991400000,1.0132,1.0138,1.0117,1.0132,27724.0 +1699991460000,1.0134,1.0135,1.0107,1.0108,4988.0 +1699991520000,1.0104,1.0113,1.01,1.0109,9609.0 +1699991580000,1.0106,1.0116,1.0104,1.0116,3348.0 +1699991640000,1.0116,1.0127,1.0105,1.011,6316.0 +1699991700000,1.0115,1.0126,1.0107,1.0107,9696.0 +1699991760000,1.0118,1.0136,1.0118,1.0133,9378.0 +1699991820000,1.0133,1.0141,1.0126,1.0132,2772.0 +1699991880000,1.0134,1.0146,1.0126,1.0146,9844.0 +1699991940000,1.0149,1.0149,1.0139,1.0144,3616.0 +1699992000000,1.0147,1.0147,1.0128,1.0135,1807.0 +1699992060000,1.014,1.016,1.0131,1.0159,4591.0 +1699992120000,1.0162,1.0175,1.0159,1.0166,1010.0 +1699992180000,1.0166,1.0189,1.0159,1.0182,9605.0 +1699992240000,1.0182,1.0216,1.0182,1.0213,4807.0 +1699992300000,1.0213,1.0222,1.0207,1.022,7089.0 +1699992360000,1.0218,1.0227,1.02,1.0208,7127.0 +1699992420000,1.0207,1.0229,1.0207,1.0229,1910.0 +1699992480000,1.0225,1.0229,1.0213,1.0221,2822.0 +1699992540000,1.0221,1.0233,1.0221,1.0226,2180.0 +1699992600000,1.023,1.0232,1.0228,1.0231,1115.0 +1699992660000,1.0232,1.0261,1.0231,1.025,27531.0 +1699992720000,1.0252,1.026,1.0232,1.0232,15567.0 +1699992780000,1.0232,1.0252,1.0232,1.0249,5367.0 +1699992840000,1.0252,1.0265,1.0252,1.0265,5406.0 +1699992900000,1.0262,1.0267,1.0258,1.0258,6698.0 +1699992960000,1.0259,1.0259,1.0255,1.0259,1545.0 +1699993020000,1.0252,1.027,1.0252,1.0267,6210.0 +1699993080000,1.0269,1.028,1.0269,1.0278,5552.0 +1699993140000,1.0278,1.0291,1.0278,1.0291,7703.0 +1699993200000,1.0293,1.0298,1.0289,1.0296,7871.0 +1699993260000,1.0293,1.0302,1.0286,1.0295,25703.0 +1699993320000,1.0302,1.0303,1.0273,1.0275,28082.0 +1699993380000,1.0275,1.0278,1.0259,1.0265,8311.0 +1699993440000,1.0263,1.0268,1.0252,1.026,20860.0 +1699993500000,1.026,1.026,1.0241,1.0241,9442.0 +1699993560000,1.025,1.0255,1.0244,1.0245,3262.0 +1699993620000,1.025,1.0253,1.0229,1.0229,3205.0 +1699993680000,1.0226,1.0232,1.0223,1.0232,5547.0 +1699993740000,1.023,1.023,1.0218,1.0227,7975.0 +1699993800000,1.0227,1.024,1.0227,1.0238,14648.0 +1699993860000,1.0239,1.0239,1.021,1.0211,4962.0 +1699993920000,1.0215,1.0228,1.0215,1.0226,14456.0 +1699993980000,1.0225,1.0226,1.0211,1.0215,5737.0 +1699994040000,1.0215,1.0218,1.0206,1.0215,14902.0 +1699994100000,1.0217,1.0227,1.0217,1.0227,2225.0 +1699994160000,1.022,1.0225,1.0215,1.0225,3029.0 +1699994220000,1.0226,1.0248,1.0218,1.0248,16459.0 +1699994280000,1.0246,1.025,1.0239,1.0247,3614.0 +1699994340000,1.0247,1.025,1.0243,1.025,1846.0 +1699994400000,1.025,1.025,1.0238,1.0247,3244.0 +1699994460000,1.0245,1.0253,1.0239,1.0239,22634.0 +1699994520000,1.0238,1.024,1.0219,1.0219,5346.0 +1699994580000,1.022,1.0232,1.0218,1.0224,6124.0 +1699994640000,1.0219,1.0224,1.0204,1.0218,6943.0 +1699994700000,1.0215,1.0223,1.0208,1.0208,6649.0 +1699994760000,1.0204,1.0207,1.0192,1.0205,10046.0 +1699994820000,1.0207,1.0207,1.0197,1.0204,4392.0 +1699994880000,1.0206,1.0208,1.0184,1.0193,7819.0 +1699994940000,1.0186,1.0194,1.0186,1.0194,1042.0 +1699995000000,1.019,1.0197,1.0181,1.0181,3280.0 +1699995060000,1.0183,1.0183,1.0172,1.0183,15725.0 +1699995120000,1.0178,1.018,1.0173,1.018,8606.0 +1699995180000,1.018,1.018,1.017,1.017,2499.0 +1699995240000,1.0168,1.0177,1.016,1.0177,13763.0 +1699995300000,1.0175,1.0179,1.0169,1.0169,8124.0 +1699995360000,1.0167,1.018,1.0161,1.0177,17859.0 +1699995420000,1.0177,1.0187,1.0173,1.0174,11352.0 +1699995480000,1.0171,1.0178,1.0166,1.0175,9238.0 +1699995540000,1.017,1.0178,1.0166,1.0173,8414.0 +1699995600000,1.0172,1.0179,1.0167,1.0167,1528.0 +1699995660000,1.0167,1.017,1.016,1.017,2034.0 +1699995720000,1.0172,1.018,1.0166,1.0174,24693.0 +1699995780000,1.0177,1.0192,1.0167,1.0185,35631.0 +1699995840000,1.0191,1.0224,1.0191,1.0207,23797.0 +1699995900000,1.021,1.0213,1.0201,1.0202,5819.0 +1699995960000,1.0201,1.0209,1.0186,1.019,7373.0 +1699996020000,1.0189,1.019,1.015,1.0163,8606.0 +1699996080000,1.0164,1.0173,1.0164,1.017,8665.0 +1699996140000,1.017,1.0182,1.0166,1.0182,1508.0 +1699996200000,1.0179,1.0201,1.0176,1.0201,10926.0 +1699996260000,1.0204,1.0231,1.0204,1.0229,12394.0 +1699996320000,1.0227,1.0229,1.0214,1.0214,16059.0 +1699996380000,1.0206,1.0206,1.0186,1.019,20184.0 +1699996440000,1.019,1.0195,1.0189,1.0192,5048.0 +1699996500000,1.0191,1.0208,1.0176,1.0194,15212.0 +1699996560000,1.0187,1.0187,1.0171,1.0171,1487.0 +1699996620000,1.0171,1.019,1.0166,1.0189,1957.0 +1699996680000,1.0193,1.0213,1.0192,1.0213,2296.0 +1699996740000,1.022,1.0224,1.0196,1.0196,13421.0 +1699996800000,1.0196,1.0211,1.0181,1.0211,11204.0 +1699996860000,1.0211,1.0215,1.0202,1.0204,6879.0 +1699996920000,1.0209,1.0224,1.0209,1.0218,11052.0 +1699996980000,1.0219,1.0231,1.0219,1.0227,22227.0 +1699997040000,1.0223,1.0223,1.0201,1.0201,4775.0 +1699997100000,1.0203,1.0219,1.0196,1.0196,6311.0 +1699997160000,1.0195,1.0205,1.0191,1.0205,1918.0 +1699997220000,1.0202,1.0202,1.0193,1.0196,1724.0 +1699997280000,1.0194,1.0207,1.0189,1.019,6416.0 +1699997340000,1.019,1.0194,1.0184,1.0188,799.0 +1699997400000,1.0187,1.0191,1.0185,1.0185,3759.0 +1699997460000,1.0183,1.0189,1.0174,1.0189,1860.0 +1699997520000,1.0191,1.0227,1.0191,1.0227,3385.0 +1699997580000,1.0227,1.025,1.0227,1.0238,12109.0 +1699997640000,1.0242,1.0255,1.0242,1.0255,6052.0 +1699997700000,1.025,1.027,1.0249,1.027,6764.0 +1699997760000,1.027,1.0272,1.026,1.0267,9036.0 +1699997820000,1.0261,1.0261,1.0223,1.0223,16559.0 +1699997880000,1.0229,1.0238,1.0223,1.0238,4590.0 +1699997940000,1.0238,1.0238,1.0232,1.0237,3589.0 +1699998000000,1.0234,1.0257,1.0234,1.0257,6177.0 +1699998060000,1.0251,1.0257,1.0201,1.0227,74166.0 +1699998120000,1.0227,1.0252,1.0209,1.0209,14528.0 +1699998180000,1.0213,1.0218,1.0209,1.0209,2568.0 +1699998240000,1.0211,1.0211,1.0201,1.0203,4804.0 +1699998300000,1.0205,1.0213,1.0195,1.0205,8229.0 +1699998360000,1.0202,1.021,1.019,1.0206,22897.0 +1699998420000,1.0204,1.0237,1.0202,1.0215,67608.0 +1699998480000,1.0213,1.0224,1.0199,1.0219,4831.0 +1699998540000,1.0219,1.0243,1.0217,1.0243,8715.0 +1699998600000,1.0246,1.025,1.0232,1.025,4166.0 +1699998660000,1.0248,1.0257,1.0242,1.0257,1420.0 +1699998720000,1.0255,1.0269,1.0247,1.0256,9096.0 +1699998780000,1.0257,1.0272,1.0255,1.0272,8545.0 +1699998840000,1.0272,1.0277,1.0268,1.0275,815.0 +1699998900000,1.0271,1.0273,1.0267,1.0273,1567.0 +1699998960000,1.0274,1.0274,1.0252,1.0252,1910.0 +1699999020000,1.0251,1.0282,1.0242,1.0274,17940.0 +1699999080000,1.0274,1.0276,1.0267,1.027,638.0 +1699999140000,1.0269,1.0276,1.0258,1.0258,3375.0 +1699999200000,1.026,1.0291,1.0257,1.0281,19152.0 +1699999260000,1.029,1.0291,1.0281,1.0286,1080.0 +1699999320000,1.0286,1.0296,1.0281,1.0296,6236.0 +1699999380000,1.0291,1.0301,1.0286,1.0301,5449.0 +1699999440000,1.0295,1.0298,1.0287,1.0288,3053.0 +1699999500000,1.029,1.0296,1.0287,1.029,2706.0 +1699999560000,1.0288,1.029,1.027,1.0271,4220.0 +1699999620000,1.0276,1.0284,1.0274,1.0281,2756.0 +1699999680000,1.0281,1.0295,1.0279,1.0295,3591.0 +1699999740000,1.0295,1.0308,1.0295,1.0303,4131.0 +1699999800000,1.0303,1.0306,1.0285,1.0303,23653.0 +1699999860000,1.0306,1.0314,1.0306,1.0314,4226.0 +1699999920000,1.0318,1.0318,1.0308,1.0309,2889.0 +1699999980000,1.0306,1.0306,1.0279,1.0281,14667.0 +1700000040000,1.028,1.0284,1.0278,1.0281,805.0 +1700000100000,1.0286,1.0297,1.0277,1.0297,2236.0 +1700000160000,1.0291,1.0291,1.0263,1.0277,26587.0 +1700000220000,1.0274,1.0282,1.0272,1.0276,2210.0 +1700000280000,1.0273,1.0274,1.0266,1.0266,2303.0 +1700000340000,1.0273,1.0276,1.0273,1.0276,452.0 +1700000400000,1.0276,1.0276,1.0268,1.0272,1339.0 +1700000460000,1.027,1.027,1.0252,1.0254,4739.0 +1700000520000,1.0254,1.0257,1.0244,1.0246,3196.0 +1700000580000,1.025,1.0251,1.0249,1.0249,466.0 +1700000640000,1.0247,1.0248,1.0235,1.0235,3084.0 +1700000700000,1.024,1.0246,1.0234,1.0244,5113.0 +1700000760000,1.0238,1.0243,1.0237,1.0243,1141.0 +1700000820000,1.0241,1.0258,1.024,1.0258,2971.0 +1700000880000,1.0253,1.0255,1.0247,1.0247,1644.0 +1700000940000,1.0248,1.0261,1.0246,1.0261,4075.0 +1700001000000,1.0258,1.026,1.0247,1.0256,3142.0 +1700001060000,1.0256,1.0256,1.0249,1.025,864.0 +1700001120000,1.025,1.0266,1.025,1.0266,1185.0 +1700001180000,1.0266,1.0267,1.026,1.0262,1218.0 +1700001240000,1.026,1.0261,1.0252,1.0261,1397.0 +1700001300000,1.0261,1.0269,1.0256,1.0267,29177.0 +1700001360000,1.0265,1.0274,1.0265,1.0274,3946.0 +1700001420000,1.0273,1.0278,1.0272,1.0278,2778.0 +1700001480000,1.0278,1.0287,1.0277,1.0287,6173.0 +1700001540000,1.0287,1.0307,1.0287,1.0305,2843.0 +1700001600000,1.0307,1.0313,1.0306,1.0313,8003.0 +1700001660000,1.0313,1.0318,1.0308,1.0312,6471.0 +1700001720000,1.031,1.031,1.0297,1.0301,3748.0 +1700001780000,1.0301,1.0304,1.0301,1.0304,601.0 +1700001840000,1.0304,1.0304,1.0297,1.0303,5414.0 +1700001900000,1.0303,1.0306,1.0302,1.0306,2822.0 +1700001960000,1.0309,1.0316,1.0309,1.0316,1373.0 +1700002020000,1.0314,1.0321,1.0314,1.0321,580.0 +1700002080000,1.0321,1.0325,1.0319,1.0325,2815.0 +1700002140000,1.0325,1.0329,1.0322,1.0326,700.0 +1700002200000,1.0326,1.0337,1.0322,1.0335,7565.0 +1700002260000,1.0336,1.0337,1.0335,1.0336,3089.0 +1700002320000,1.0335,1.0341,1.0326,1.0335,16175.0 +1700002380000,1.0333,1.0335,1.0327,1.0327,3253.0 +1700002440000,1.0324,1.0324,1.0312,1.0312,1465.0 +1700002500000,1.031,1.031,1.03,1.0305,7754.0 +1700002560000,1.0303,1.0306,1.0301,1.0303,1067.0 +1700002620000,1.0303,1.0328,1.0303,1.0327,6881.0 +1700002680000,1.0325,1.0325,1.0321,1.0323,521.0 +1700002740000,1.0323,1.0328,1.0322,1.0328,5482.0 +1700002800000,1.0328,1.0336,1.0327,1.0336,4563.0 +1700002860000,1.0336,1.0343,1.0336,1.0342,2099.0 +1700002920000,1.0341,1.0346,1.0324,1.0324,6542.0 +1700002980000,1.0324,1.0324,1.0305,1.0307,7909.0 +1700003040000,1.0306,1.0336,1.0306,1.0334,13687.0 +1700003100000,1.0332,1.0335,1.0324,1.0335,11714.0 +1700003160000,1.0335,1.0346,1.0333,1.0342,11061.0 +1700003220000,1.0344,1.0353,1.0342,1.0353,8327.0 +1700003280000,1.0353,1.0361,1.0332,1.0335,23422.0 +1700003340000,1.0333,1.0336,1.0329,1.0334,4627.0 +1700003400000,1.0333,1.0343,1.033,1.0332,6097.0 +1700003460000,1.0331,1.0332,1.0321,1.0325,2714.0 +1700003520000,1.0324,1.0332,1.032,1.0332,8009.0 +1700003580000,1.0328,1.0345,1.0324,1.0344,6231.0 +1700003640000,1.0345,1.0345,1.0334,1.0334,3285.0 +1700003700000,1.0333,1.0334,1.033,1.0334,5597.0 +1700003760000,1.0334,1.0349,1.0334,1.0343,2899.0 +1700003820000,1.0345,1.0345,1.0328,1.0331,5500.0 +1700003880000,1.0331,1.0332,1.0327,1.0332,2186.0 +1700003940000,1.0332,1.0344,1.0332,1.0343,4012.0 +1700004000000,1.034,1.0344,1.0334,1.0344,3750.0 +1700004060000,1.0342,1.0357,1.0341,1.0357,2063.0 +1700004120000,1.0355,1.0357,1.0355,1.0357,508.0 +1700004180000,1.0355,1.0357,1.035,1.0357,2617.0 +1700004240000,1.0354,1.0362,1.035,1.0357,2386.0 +1700004300000,1.0356,1.0356,1.0349,1.0349,7056.0 +1700004360000,1.0346,1.0353,1.0343,1.0349,20554.0 +1700004420000,1.0346,1.0349,1.0333,1.0349,7377.0 +1700004480000,1.0349,1.0364,1.0349,1.0363,7438.0 +1700004540000,1.0364,1.037,1.0357,1.0358,7229.0 +1700004600000,1.0358,1.0358,1.0341,1.0341,10393.0 +1700004660000,1.0341,1.0347,1.0336,1.0347,5805.0 +1700004720000,1.0347,1.0354,1.0345,1.0353,7555.0 +1700004780000,1.0357,1.036,1.0356,1.036,4177.0 +1700004840000,1.036,1.036,1.0346,1.0352,3284.0 +1700004900000,1.0351,1.0356,1.0349,1.0352,3452.0 +1700004960000,1.035,1.035,1.034,1.034,2290.0 +1700005020000,1.0339,1.0341,1.0333,1.0338,7382.0 +1700005080000,1.0339,1.0341,1.0337,1.0337,2964.0 +1700005140000,1.0338,1.034,1.0336,1.034,5746.0 +1700005200000,1.0341,1.0349,1.0341,1.0345,1392.0 +1700005260000,1.0345,1.0345,1.0333,1.0333,1170.0 +1700005320000,1.0337,1.0338,1.0337,1.0338,1462.0 +1700005380000,1.0338,1.0338,1.0332,1.0338,4676.0 +1700005440000,1.034,1.0344,1.0334,1.0334,3212.0 +1700005500000,1.0339,1.0342,1.0336,1.0337,5852.0 +1700005560000,1.0336,1.0347,1.0334,1.0347,2681.0 +1700005620000,1.0349,1.0349,1.0343,1.0343,1283.0 +1700005680000,1.0343,1.0343,1.0337,1.0337,1790.0 +1700005740000,1.0337,1.0337,1.033,1.0332,2104.0 +1700005800000,1.0332,1.0335,1.033,1.033,4831.0 +1700005860000,1.0332,1.0341,1.033,1.0339,12379.0 +1700005920000,1.0334,1.0342,1.0332,1.0335,2296.0 +1700005980000,1.0334,1.0336,1.033,1.0333,3822.0 +1700006040000,1.0333,1.034,1.033,1.034,5734.0 +1700006100000,1.0336,1.0339,1.033,1.0333,2772.0 +1700006160000,1.0335,1.0335,1.0313,1.0313,61783.0 +1700006220000,1.0313,1.0332,1.0312,1.0332,2648.0 +1700006280000,1.0332,1.034,1.033,1.034,2869.0 +1700006340000,1.034,1.0343,1.0338,1.0343,4875.0 +1700006400000,1.0339,1.0339,1.0316,1.0323,11722.0 +1700006460000,1.0324,1.0324,1.0313,1.0318,13762.0 +1700006520000,1.0319,1.0322,1.0315,1.0315,12424.0 +1700006580000,1.0317,1.034,1.0313,1.034,4507.0 +1700006640000,1.0341,1.0376,1.0341,1.0367,18749.0 +1700006700000,1.0369,1.0379,1.0363,1.0375,13007.0 +1700006760000,1.0377,1.0377,1.0358,1.0359,10246.0 +1700006820000,1.0356,1.0363,1.0354,1.0362,2600.0 +1700006880000,1.0363,1.0375,1.0363,1.037,8338.0 +1700006940000,1.0369,1.0375,1.0355,1.0355,11437.0 +1700007000000,1.0361,1.0368,1.0357,1.0365,8170.0 +1700007060000,1.0364,1.0364,1.0351,1.0358,3306.0 +1700007120000,1.0359,1.0377,1.0359,1.0377,6603.0 +1700007180000,1.0374,1.0374,1.0346,1.0357,14508.0 +1700007240000,1.0354,1.0371,1.0354,1.0371,2691.0 +1700007300000,1.0373,1.0401,1.036,1.0401,9939.0 +1700007360000,1.0398,1.0417,1.0389,1.0417,14575.0 +1700007420000,1.0416,1.0431,1.0413,1.0414,23936.0 +1700007480000,1.0414,1.044,1.0401,1.0438,20586.0 +1700007540000,1.0439,1.0447,1.0425,1.0436,32586.0 +1700007600000,1.0438,1.0449,1.0433,1.0442,9928.0 +1700007660000,1.0443,1.045,1.0432,1.0436,11209.0 +1700007720000,1.0436,1.0441,1.0429,1.043,9798.0 +1700007780000,1.0431,1.045,1.0431,1.0441,7497.0 +1700007840000,1.0439,1.0454,1.0436,1.0452,10852.0 +1700007900000,1.0451,1.0463,1.0451,1.0453,20879.0 +1700007960000,1.0456,1.0465,1.0439,1.0439,9070.0 +1700008020000,1.0436,1.0436,1.0426,1.0427,11184.0 +1700008080000,1.0427,1.043,1.0423,1.0426,4333.0 +1700008140000,1.0427,1.0444,1.0427,1.044,3704.0 +1700008200000,1.0442,1.0449,1.044,1.0445,9539.0 +1700008260000,1.0445,1.0445,1.0415,1.0439,18652.0 +1700008320000,1.0435,1.0435,1.0411,1.0417,8695.0 +1700008380000,1.0416,1.0418,1.0411,1.0418,7492.0 +1700008440000,1.0414,1.0423,1.0412,1.0415,6477.0 +1700008500000,1.0415,1.0418,1.0402,1.0417,16100.0 +1700008560000,1.0416,1.042,1.04,1.04,8144.0 +1700008620000,1.0401,1.0402,1.0386,1.0395,13232.0 +1700008680000,1.0393,1.0394,1.0382,1.0393,4626.0 +1700008740000,1.0391,1.0404,1.0389,1.0404,4953.0 +1700008800000,1.0404,1.0415,1.0402,1.0415,9487.0 +1700008860000,1.0413,1.0441,1.041,1.0433,24923.0 +1700008920000,1.0433,1.0442,1.043,1.0431,11204.0 +1700008980000,1.043,1.0439,1.0425,1.0439,5672.0 +1700009040000,1.0436,1.0439,1.0421,1.0424,6354.0 +1700009100000,1.0426,1.0427,1.0418,1.0426,4551.0 +1700009160000,1.0424,1.0453,1.0422,1.0453,11601.0 +1700009220000,1.045,1.045,1.0446,1.0446,10731.0 +1700009280000,1.0448,1.0449,1.0425,1.0425,9725.0 +1700009340000,1.0423,1.043,1.042,1.0424,14709.0 +1700009400000,1.0424,1.0427,1.0419,1.0427,2562.0 +1700009460000,1.0431,1.0434,1.0428,1.0434,4087.0 +1700009520000,1.0435,1.0447,1.0435,1.0437,4110.0 +1700009580000,1.0436,1.0436,1.0419,1.0419,8980.0 +1700009640000,1.042,1.0422,1.0411,1.0419,9926.0 +1700009700000,1.0418,1.0426,1.0416,1.0423,5405.0 +1700009760000,1.0419,1.0424,1.0412,1.0412,1993.0 +1700009820000,1.0414,1.0417,1.0411,1.0416,2942.0 +1700009880000,1.0415,1.0417,1.041,1.0417,1420.0 +1700009940000,1.0417,1.0417,1.0408,1.0409,883.0 +1700010000000,1.0409,1.043,1.0407,1.043,10364.0 +1700010060000,1.043,1.0432,1.0407,1.041,2322.0 +1700010120000,1.041,1.0432,1.0408,1.0432,4433.0 +1700010180000,1.0432,1.0444,1.0424,1.0432,10683.0 +1700010240000,1.0426,1.0428,1.0418,1.0428,3405.0 +1700010300000,1.0426,1.0428,1.0408,1.0411,3316.0 +1700010360000,1.0411,1.043,1.0411,1.042,4537.0 +1700010420000,1.042,1.0428,1.042,1.0428,2509.0 +1700010480000,1.0426,1.0447,1.0425,1.0447,3704.0 +1700010540000,1.0447,1.0461,1.0444,1.0445,4772.0 +1700010600000,1.0446,1.0446,1.0432,1.0438,13080.0 +1700010660000,1.0442,1.0456,1.0442,1.0451,1925.0 +1700010720000,1.0455,1.0463,1.0452,1.0456,4247.0 +1700010780000,1.0456,1.0464,1.0456,1.0464,1608.0 +1700010840000,1.0461,1.0467,1.0459,1.0459,8680.0 +1700010900000,1.0459,1.0465,1.0454,1.0465,2180.0 +1700010960000,1.047,1.0479,1.0464,1.0477,9098.0 +1700011020000,1.0478,1.0485,1.047,1.0476,11093.0 +1700011080000,1.0477,1.0477,1.046,1.046,6095.0 +1700011140000,1.0459,1.046,1.0444,1.0444,6509.0 +1700011200000,1.0441,1.046,1.0441,1.0446,7037.0 +1700011260000,1.0449,1.0452,1.0441,1.0441,4320.0 +1700011320000,1.0446,1.0455,1.0437,1.0437,10289.0 +1700011380000,1.0437,1.0439,1.0422,1.0423,15346.0 +1700011440000,1.0429,1.0429,1.0418,1.0423,3226.0 +1700011500000,1.0424,1.0442,1.0424,1.0427,7887.0 +1700011560000,1.043,1.0436,1.0425,1.0431,7920.0 +1700011620000,1.0432,1.0455,1.0432,1.0448,5708.0 +1700011680000,1.0448,1.0452,1.0424,1.0433,4922.0 +1700011740000,1.0433,1.0447,1.0431,1.0435,3631.0 +1700011800000,1.0435,1.044,1.0425,1.0428,12103.0 +1700011860000,1.0428,1.043,1.0411,1.0424,7707.0 +1700011920000,1.042,1.042,1.0386,1.0397,11432.0 +1700011980000,1.0395,1.0397,1.038,1.0384,3254.0 +1700012040000,1.0384,1.0397,1.0372,1.0397,13390.0 +1700012100000,1.0397,1.0405,1.0393,1.0399,5125.0 +1700012160000,1.0399,1.0423,1.0399,1.0423,3717.0 +1700012220000,1.0422,1.0424,1.041,1.0412,3951.0 +1700012280000,1.0412,1.042,1.0412,1.0419,2372.0 +1700012340000,1.0422,1.0422,1.04,1.04,5197.0 +1700012400000,1.0404,1.0411,1.0403,1.0404,21454.0 +1700012460000,1.0402,1.0403,1.0378,1.0391,8643.0 +1700012520000,1.0391,1.0392,1.0386,1.039,3401.0 +1700012580000,1.0385,1.0385,1.0365,1.0367,5835.0 +1700012640000,1.0369,1.037,1.0362,1.0367,1751.0 +1700012700000,1.0365,1.0379,1.0365,1.0379,4558.0 +1700012760000,1.0379,1.039,1.0369,1.0369,5118.0 +1700012820000,1.0369,1.0376,1.0353,1.0376,10267.0 +1700012880000,1.0372,1.0372,1.0354,1.0354,3820.0 +1700012940000,1.0353,1.0353,1.0327,1.0352,10414.0 +1700013000000,1.0348,1.036,1.0333,1.0355,9402.0 +1700013060000,1.0355,1.0355,1.0348,1.0352,3175.0 +1700013120000,1.0349,1.0359,1.0344,1.0356,7929.0 +1700013180000,1.0355,1.0355,1.0334,1.0339,3161.0 +1700013240000,1.0337,1.0346,1.0335,1.0339,6134.0 +1700013300000,1.0338,1.0347,1.0332,1.0337,21678.0 +1700013360000,1.0333,1.0346,1.0333,1.0346,2059.0 +1700013420000,1.0346,1.0367,1.0346,1.0367,1394.0 +1700013480000,1.0367,1.0383,1.0367,1.0383,1690.0 +1700013540000,1.0381,1.0382,1.0361,1.0363,17346.0 +1700013600000,1.0361,1.0399,1.0355,1.0399,11947.0 +1700013660000,1.0396,1.0415,1.0394,1.0414,4172.0 +1700013720000,1.0409,1.0418,1.0409,1.0416,1722.0 +1700013780000,1.0413,1.0419,1.0407,1.0407,675.0 +1700013840000,1.0403,1.0403,1.0391,1.0398,9603.0 +1700013900000,1.0394,1.0407,1.0375,1.0375,12807.0 +1700013960000,1.0376,1.039,1.0376,1.0386,6055.0 +1700014020000,1.0384,1.0406,1.0379,1.0391,13686.0 +1700014080000,1.0393,1.0407,1.0389,1.0389,6721.0 +1700014140000,1.0386,1.0386,1.0373,1.038,3298.0 +1700014200000,1.0381,1.0384,1.0378,1.0381,1121.0 +1700014260000,1.038,1.0386,1.0378,1.0378,2542.0 +1700014320000,1.0379,1.0387,1.0378,1.0387,1823.0 +1700014380000,1.0389,1.0389,1.0381,1.0383,1038.0 +1700014440000,1.038,1.039,1.0378,1.0386,886.0 +1700014500000,1.039,1.0405,1.0384,1.0405,2406.0 +1700014560000,1.0405,1.041,1.0402,1.0407,835.0 +1700014620000,1.0405,1.0405,1.0384,1.0384,7942.0 +1700014680000,1.0383,1.0385,1.0357,1.0357,6610.0 +1700014740000,1.0358,1.0363,1.0355,1.0363,2325.0 +1700014800000,1.0365,1.0366,1.0362,1.0366,266.0 +1700014860000,1.0364,1.038,1.0363,1.037,7206.0 +1700014920000,1.037,1.0375,1.0367,1.0372,1561.0 +1700014980000,1.0372,1.0377,1.0372,1.0377,692.0 +1700015040000,1.0378,1.0378,1.037,1.037,1531.0 +1700015100000,1.0372,1.0376,1.0372,1.0376,697.0 +1700015160000,1.0373,1.0374,1.0363,1.0363,3750.0 +1700015220000,1.0362,1.0366,1.0358,1.0366,1262.0 +1700015280000,1.0367,1.0371,1.0358,1.0358,2242.0 +1700015340000,1.0353,1.0356,1.0349,1.0356,3959.0 +1700015400000,1.0352,1.0355,1.0345,1.0355,1942.0 +1700015460000,1.0359,1.0376,1.0359,1.0375,833.0 +1700015520000,1.0376,1.0407,1.0376,1.0397,59185.0 +1700015580000,1.0397,1.0405,1.0397,1.0401,1997.0 +1700015640000,1.0401,1.0404,1.0399,1.0401,2230.0 +1700015700000,1.0401,1.042,1.0401,1.0411,5585.0 +1700015760000,1.0414,1.0425,1.0414,1.0418,6277.0 +1700015820000,1.0418,1.0422,1.041,1.041,14544.0 +1700015880000,1.0412,1.0412,1.0403,1.0406,6550.0 +1700015940000,1.0409,1.0415,1.0407,1.0411,6337.0 +1700016000000,1.0412,1.0423,1.0412,1.0415,3489.0 +1700016060000,1.0413,1.0423,1.0411,1.0412,1615.0 +1700016120000,1.0415,1.0415,1.0405,1.0407,2967.0 +1700016180000,1.0406,1.0408,1.0401,1.0401,965.0 +1700016240000,1.0399,1.0401,1.038,1.0389,1989.0 +1700016300000,1.0388,1.0403,1.0386,1.0403,4075.0 +1700016360000,1.0403,1.0409,1.04,1.0409,793.0 +1700016420000,1.0409,1.042,1.0409,1.042,755.0 +1700016480000,1.042,1.0427,1.0419,1.0427,1546.0 +1700016540000,1.0427,1.0438,1.0427,1.0435,3563.0 +1700016600000,1.0435,1.0444,1.0435,1.0444,1300.0 +1700016660000,1.0442,1.0461,1.0442,1.0455,8036.0 +1700016720000,1.0452,1.048,1.0452,1.0469,50163.0 +1700016780000,1.0469,1.0472,1.0452,1.0456,11762.0 +1700016840000,1.0452,1.0452,1.0435,1.0438,6744.0 +1700016900000,1.0436,1.0436,1.0421,1.0428,9725.0 +1700016960000,1.0423,1.0423,1.0417,1.0423,5011.0 +1700017020000,1.0423,1.0423,1.0413,1.0423,7882.0 +1700017080000,1.0423,1.0434,1.0423,1.043,1208.0 +1700017140000,1.0433,1.0433,1.0429,1.0432,723.0 +1700017200000,1.0433,1.0441,1.043,1.043,3973.0 +1700017260000,1.0427,1.0427,1.0417,1.0417,7195.0 +1700017320000,1.0412,1.0412,1.0408,1.0412,1318.0 +1700017380000,1.0408,1.0423,1.0408,1.0423,3989.0 +1700017440000,1.0426,1.0447,1.0426,1.043,11909.0 +1700017500000,1.043,1.0451,1.043,1.045,5219.0 +1700017560000,1.0451,1.046,1.045,1.0455,11388.0 +1700017620000,1.0452,1.0471,1.0452,1.0471,7366.0 +1700017680000,1.0471,1.0472,1.0461,1.0467,9058.0 +1700017740000,1.0466,1.0476,1.0463,1.0463,4820.0 +1700017800000,1.0466,1.0476,1.0464,1.0467,14004.0 +1700017860000,1.0471,1.0474,1.0464,1.0465,3192.0 +1700017920000,1.0464,1.0465,1.0455,1.0465,3117.0 +1700017980000,1.0463,1.0463,1.0453,1.0458,3035.0 +1700018040000,1.0454,1.0457,1.0442,1.0446,1347.0 +1700018100000,1.0443,1.0445,1.0438,1.0444,4310.0 +1700018160000,1.0441,1.0441,1.0427,1.0432,4128.0 +1700018220000,1.0429,1.044,1.0429,1.0439,1313.0 +1700018280000,1.0439,1.0445,1.0426,1.0426,5711.0 +1700018340000,1.0426,1.0462,1.0426,1.0459,4782.0 +1700018400000,1.0459,1.0472,1.0455,1.0455,4492.0 +1700018460000,1.0457,1.0458,1.0453,1.0458,1139.0 +1700018520000,1.0459,1.046,1.0452,1.0454,518.0 +1700018580000,1.0454,1.0456,1.0445,1.0449,2304.0 +1700018640000,1.0445,1.0445,1.0429,1.0433,1455.0 +1700018700000,1.0435,1.0455,1.0434,1.0455,2301.0 +1700018760000,1.0453,1.0458,1.045,1.0458,4286.0 +1700018820000,1.0458,1.0468,1.0448,1.0463,14088.0 +1700018880000,1.0468,1.0468,1.0459,1.0461,2453.0 +1700018940000,1.0463,1.0472,1.0463,1.0471,2255.0 +1700019000000,1.0473,1.0473,1.0462,1.0463,2841.0 +1700019060000,1.0466,1.0471,1.0462,1.0471,794.0 +1700019120000,1.0471,1.0481,1.0469,1.0469,4656.0 +1700019180000,1.0469,1.0471,1.0457,1.0462,1682.0 +1700019240000,1.0457,1.0457,1.0443,1.0443,6559.0 +1700019300000,1.0441,1.0449,1.0432,1.0444,45617.0 +1700019360000,1.0447,1.0451,1.0437,1.0444,13446.0 +1700019420000,1.0444,1.0447,1.043,1.0431,4175.0 +1700019480000,1.0431,1.0431,1.042,1.0425,1455.0 +1700019540000,1.0421,1.0421,1.0412,1.0415,2344.0 +1700019600000,1.0414,1.0421,1.041,1.041,2197.0 +1700019660000,1.0408,1.0408,1.04,1.0401,927.0 +1700019720000,1.0402,1.0404,1.0384,1.0384,4377.0 +1700019780000,1.0388,1.0397,1.0378,1.0397,5322.0 +1700019840000,1.0403,1.0403,1.0397,1.0398,833.0 +1700019900000,1.0399,1.0408,1.0393,1.0394,9875.0 +1700019960000,1.0397,1.041,1.0394,1.041,1528.0 +1700020020000,1.041,1.0424,1.041,1.0423,3029.0 +1700020080000,1.042,1.0424,1.0414,1.0422,2849.0 +1700020140000,1.042,1.0426,1.042,1.042,1108.0 +1700020200000,1.042,1.042,1.0401,1.0401,1139.0 +1700020260000,1.0402,1.0402,1.0393,1.0397,3689.0 +1700020320000,1.0397,1.0402,1.0389,1.0394,2756.0 +1700020380000,1.0387,1.0394,1.0382,1.0391,4315.0 +1700020440000,1.0391,1.0398,1.0391,1.0398,188.0 +1700020500000,1.0393,1.0399,1.0388,1.0388,1930.0 +1700020560000,1.0384,1.039,1.0383,1.0385,2440.0 +1700020620000,1.0386,1.0386,1.0378,1.0379,2475.0 +1700020680000,1.0382,1.0382,1.0367,1.0371,1178.0 +1700020740000,1.0369,1.037,1.0359,1.0359,2164.0 +1700020800000,1.0368,1.0384,1.0368,1.0369,8040.0 +1700020860000,1.0367,1.039,1.0364,1.039,4022.0 +1700020920000,1.0387,1.0406,1.0387,1.0405,1699.0 +1700020980000,1.0408,1.042,1.0408,1.042,527.0 +1700021040000,1.042,1.0435,1.042,1.0431,10780.0 +1700021100000,1.0432,1.0442,1.0425,1.0442,12313.0 +1700021160000,1.0443,1.045,1.0443,1.0444,10262.0 +1700021220000,1.0443,1.0447,1.0443,1.0443,10981.0 +1700021280000,1.0443,1.0449,1.0442,1.0449,7600.0 +1700021340000,1.0449,1.0453,1.0449,1.0453,4391.0 +1700021400000,1.0452,1.0452,1.0419,1.0425,10609.0 +1700021460000,1.043,1.0439,1.0428,1.0439,5979.0 +1700021520000,1.0434,1.0439,1.0434,1.0439,1476.0 +1700021580000,1.0439,1.0439,1.0423,1.0431,5609.0 +1700021640000,1.043,1.0434,1.043,1.0434,1517.0 +1700021700000,1.0434,1.0434,1.0424,1.0425,8574.0 +1700021760000,1.0428,1.0431,1.0426,1.0431,1573.0 +1700021820000,1.0426,1.0436,1.0425,1.0434,3464.0 +1700021880000,1.0439,1.0442,1.0429,1.0429,2843.0 +1700021940000,1.0432,1.0437,1.0432,1.0437,570.0 +1700022000000,1.0437,1.0437,1.0425,1.0425,2908.0 +1700022060000,1.0426,1.0437,1.0423,1.0437,2090.0 +1700022120000,1.0437,1.0438,1.0436,1.0438,1446.0 +1700022180000,1.0442,1.0452,1.0442,1.0451,574.0 +1700022240000,1.045,1.045,1.0437,1.0447,8382.0 +1700022300000,1.0445,1.0459,1.0445,1.0459,1587.0 +1700022360000,1.0457,1.0486,1.0453,1.0486,11624.0 +1700022420000,1.0487,1.0487,1.0462,1.0464,6731.0 +1700022480000,1.0466,1.0466,1.0465,1.0465,63.0 +1700022540000,1.0466,1.048,1.0466,1.048,948.0 +1700022600000,1.0479,1.0479,1.0472,1.0477,3764.0 +1700022660000,1.0476,1.0488,1.0471,1.048,3417.0 +1700022720000,1.0481,1.0485,1.0474,1.0479,4788.0 +1700022780000,1.048,1.048,1.0466,1.0466,1580.0 +1700022840000,1.047,1.0472,1.0466,1.0472,1700.0 +1700022900000,1.0472,1.0474,1.0465,1.0474,2907.0 +1700022960000,1.0474,1.0477,1.0469,1.0477,478.0 +1700023020000,1.0477,1.0481,1.0466,1.0472,5256.0 +1700023080000,1.0467,1.0474,1.0467,1.047,935.0 +1700023140000,1.0468,1.0468,1.0461,1.0467,4201.0 +1700023200000,1.0468,1.0482,1.0468,1.0481,3505.0 +1700023260000,1.0478,1.0487,1.0477,1.0487,3556.0 +1700023320000,1.0487,1.0496,1.0487,1.0496,866.0 +1700023380000,1.0496,1.05,1.0471,1.0473,4685.0 +1700023440000,1.0471,1.0475,1.0468,1.0475,1414.0 +1700023500000,1.0477,1.0477,1.0462,1.0462,1615.0 +1700023560000,1.0466,1.0481,1.0465,1.0478,2279.0 +1700023620000,1.0483,1.0503,1.0482,1.0493,5275.0 +1700023680000,1.0496,1.0507,1.0494,1.0507,1159.0 +1700023740000,1.0507,1.0512,1.0503,1.0503,4842.0 +1700023800000,1.0505,1.0519,1.0504,1.0506,22887.0 +1700023860000,1.0506,1.0515,1.0506,1.051,1439.0 +1700023920000,1.051,1.0521,1.051,1.0521,2896.0 +1700023980000,1.0521,1.0521,1.0505,1.0509,8527.0 +1700024040000,1.0509,1.0515,1.0508,1.0515,3203.0 +1700024100000,1.0515,1.0519,1.0515,1.0518,191.0 +1700024160000,1.0518,1.0521,1.0514,1.0514,2072.0 +1700024220000,1.0515,1.0519,1.051,1.0513,2416.0 +1700024280000,1.052,1.0531,1.052,1.0531,2414.0 +1700024340000,1.0533,1.0538,1.0533,1.0538,8832.0 +1700024400000,1.0538,1.0548,1.0533,1.0543,9743.0 +1700024460000,1.0548,1.0548,1.0543,1.0547,789.0 +1700024520000,1.0547,1.0547,1.0536,1.0536,9841.0 +1700024580000,1.0537,1.0551,1.0534,1.0538,13429.0 +1700024640000,1.0541,1.0549,1.0534,1.0548,6313.0 +1700024700000,1.0545,1.0547,1.0535,1.0537,6095.0 +1700024760000,1.0539,1.0549,1.0534,1.0536,7679.0 +1700024820000,1.0534,1.0542,1.0534,1.0534,3630.0 +1700024880000,1.0536,1.0545,1.0536,1.0537,3481.0 +1700024940000,1.0537,1.054,1.0537,1.054,626.0 +1700025000000,1.0538,1.0543,1.0537,1.0537,1061.0 +1700025060000,1.054,1.0554,1.054,1.0554,2540.0 +1700025120000,1.0554,1.0556,1.0534,1.0536,7249.0 +1700025180000,1.0532,1.0537,1.0529,1.0537,1599.0 +1700025240000,1.0535,1.0536,1.0527,1.0536,3954.0 +1700025300000,1.0535,1.0537,1.0516,1.0527,11105.0 +1700025360000,1.0526,1.0526,1.0512,1.0512,6295.0 +1700025420000,1.0514,1.0518,1.0503,1.0515,8864.0 +1700025480000,1.0515,1.0519,1.0506,1.0518,3049.0 +1700025540000,1.0518,1.0525,1.0516,1.0525,4388.0 +1700025600000,1.0525,1.0529,1.0511,1.0514,2878.0 +1700025660000,1.0518,1.0546,1.0518,1.0546,6948.0 +1700025720000,1.0549,1.0553,1.0544,1.0544,2632.0 +1700025780000,1.0545,1.0553,1.0545,1.0552,2286.0 +1700025840000,1.0553,1.0555,1.0545,1.0549,5497.0 +1700025900000,1.0547,1.0547,1.0542,1.0542,1301.0 +1700025960000,1.0545,1.0546,1.0543,1.0543,685.0 +1700026020000,1.0544,1.0553,1.0537,1.0537,5923.0 +1700026080000,1.0541,1.0555,1.054,1.0555,1054.0 +1700026140000,1.0555,1.0555,1.054,1.0547,3567.0 +1700026200000,1.0542,1.0548,1.0528,1.0529,7607.0 +1700026260000,1.0532,1.0559,1.0532,1.0551,7999.0 +1700026320000,1.055,1.055,1.0525,1.0536,2580.0 +1700026380000,1.0535,1.0549,1.0535,1.0549,2448.0 +1700026440000,1.0549,1.0561,1.0549,1.0559,3724.0 +1700026500000,1.0559,1.057,1.0557,1.0567,3531.0 +1700026560000,1.0571,1.0579,1.0566,1.0569,4627.0 +1700026620000,1.0571,1.0579,1.057,1.0571,2205.0 +1700026680000,1.0573,1.0579,1.0571,1.0579,1804.0 +1700026740000,1.0581,1.0581,1.0563,1.0573,2802.0 +1700026800000,1.0569,1.0577,1.0569,1.0577,789.0 +1700026860000,1.0577,1.0585,1.0574,1.0584,3497.0 +1700026920000,1.0584,1.0591,1.058,1.0591,5671.0 +1700026980000,1.0591,1.0594,1.0586,1.0593,3157.0 +1700027040000,1.0593,1.0598,1.0593,1.0597,697.0 +1700027100000,1.0595,1.0597,1.0583,1.0583,2853.0 +1700027160000,1.058,1.0592,1.0564,1.0591,10143.0 +1700027220000,1.0593,1.0595,1.0584,1.0595,2257.0 +1700027280000,1.0597,1.0608,1.0596,1.0603,2293.0 +1700027340000,1.0604,1.0608,1.0604,1.0608,9196.0 +1700027400000,1.0608,1.0611,1.0605,1.0605,2573.0 +1700027460000,1.0606,1.061,1.0606,1.061,219.0 +1700027520000,1.0608,1.0618,1.0608,1.0618,2619.0 +1700027580000,1.0618,1.0619,1.0615,1.0617,1013.0 +1700027640000,1.0616,1.0622,1.0615,1.062,1229.0 +1700027700000,1.0617,1.0617,1.0608,1.0614,1830.0 +1700027760000,1.0613,1.0613,1.06,1.0608,1261.0 +1700027820000,1.0609,1.0612,1.0593,1.0601,3881.0 +1700027880000,1.0599,1.0606,1.0593,1.0593,2234.0 +1700027940000,1.0594,1.0627,1.0586,1.0627,65500.0 +1700028000000,1.0626,1.0629,1.0608,1.0608,24421.0 +1700028060000,1.0609,1.0617,1.0604,1.0611,6044.0 +1700028120000,1.0611,1.0611,1.0583,1.0585,8096.0 +1700028180000,1.0585,1.0587,1.0566,1.0587,5448.0 +1700028240000,1.0583,1.0585,1.0575,1.058,4074.0 +1700028300000,1.0581,1.0595,1.057,1.0593,8182.0 +1700028360000,1.0594,1.0596,1.0576,1.0587,12712.0 +1700028420000,1.0584,1.0584,1.0565,1.0575,20643.0 +1700028480000,1.0575,1.0583,1.0572,1.0583,4441.0 +1700028540000,1.058,1.0602,1.0579,1.0601,7218.0 +1700028600000,1.0601,1.0609,1.0598,1.0608,1409.0 +1700028660000,1.0606,1.061,1.0596,1.0596,2831.0 +1700028720000,1.0596,1.0602,1.0596,1.0602,670.0 +1700028780000,1.0602,1.0602,1.0586,1.0586,2897.0 +1700028840000,1.0585,1.0588,1.0576,1.0586,8643.0 +1700028900000,1.0583,1.0591,1.0582,1.0582,7027.0 +1700028960000,1.0588,1.0596,1.0579,1.058,10343.0 +1700029020000,1.058,1.058,1.0572,1.0572,639.0 +1700029080000,1.0571,1.0576,1.0562,1.0576,3756.0 +1700029140000,1.0579,1.0584,1.0575,1.0581,7882.0 +1700029200000,1.0581,1.0592,1.0581,1.0588,6942.0 +1700029260000,1.0586,1.0598,1.0586,1.0598,713.0 +1700029320000,1.06,1.0603,1.0594,1.0598,1385.0 +1700029380000,1.0599,1.0599,1.0587,1.0588,1042.0 +1700029440000,1.0586,1.0586,1.0576,1.0583,2226.0 +1700029500000,1.058,1.0585,1.0578,1.0585,1220.0 +1700029560000,1.0585,1.0591,1.0582,1.0589,1925.0 +1700029620000,1.0587,1.0591,1.0587,1.0589,992.0 +1700029680000,1.059,1.0602,1.0589,1.0595,1742.0 +1700029740000,1.0595,1.0595,1.0591,1.0591,1246.0 +1700029800000,1.0591,1.0592,1.0581,1.0587,12131.0 +1700029860000,1.0586,1.0595,1.0586,1.0595,2058.0 +1700029920000,1.0595,1.0595,1.0587,1.0588,2222.0 +1700029980000,1.0591,1.0591,1.058,1.0583,1394.0 +1700030040000,1.0583,1.0585,1.0571,1.0573,21628.0 +1700030100000,1.0573,1.0589,1.0572,1.0589,3899.0 +1700030160000,1.0589,1.0589,1.0582,1.0582,2081.0 +1700030220000,1.0584,1.0591,1.0583,1.0591,6072.0 +1700030280000,1.059,1.0601,1.059,1.0601,829.0 +1700030340000,1.0601,1.0609,1.0599,1.0603,1164.0 +1700030400000,1.0603,1.0607,1.0602,1.0602,1495.0 +1700030460000,1.0604,1.0604,1.058,1.058,3860.0 +1700030520000,1.0578,1.0582,1.0575,1.0581,599.0 +1700030580000,1.0582,1.0604,1.058,1.0602,7749.0 +1700030640000,1.0603,1.0612,1.0598,1.0612,22288.0 +1700030700000,1.0608,1.062,1.0608,1.062,10940.0 +1700030760000,1.0621,1.0624,1.0615,1.0622,2951.0 +1700030820000,1.0624,1.0635,1.0624,1.0632,4762.0 +1700030880000,1.0634,1.0634,1.0616,1.063,10055.0 +1700030940000,1.0629,1.0704,1.0621,1.0639,243420.0 +1700031000000,1.0639,1.0646,1.0636,1.0646,10799.0 +1700031060000,1.0644,1.0748,1.0639,1.0681,300475.0 +1700031120000,1.0681,1.0693,1.0669,1.0675,26278.0 +1700031180000,1.0672,1.0692,1.067,1.0674,9784.0 +1700031240000,1.0677,1.0677,1.0666,1.0671,16952.0 +1700031300000,1.0673,1.068,1.0577,1.0616,244220.0 +1700031360000,1.0616,1.0619,1.0587,1.0601,34024.0 +1700031420000,1.0601,1.0608,1.06,1.0607,3391.0 +1700031480000,1.0606,1.0612,1.0604,1.0612,4973.0 +1700031540000,1.0608,1.0612,1.0608,1.0612,1978.0 +1700031600000,1.061,1.0621,1.0607,1.0607,13003.0 +1700031660000,1.0606,1.0618,1.0596,1.0615,3996.0 +1700031720000,1.0614,1.0614,1.0596,1.0603,10967.0 +1700031780000,1.0602,1.0613,1.0602,1.0613,6495.0 +1700031840000,1.0609,1.0609,1.0603,1.0607,6612.0 +1700031900000,1.0608,1.062,1.0606,1.062,6272.0 +1700031960000,1.0619,1.0625,1.0619,1.062,6985.0 +1700032020000,1.0624,1.0627,1.0605,1.0605,4527.0 +1700032080000,1.0605,1.0625,1.0605,1.0614,30429.0 +1700032140000,1.0617,1.0622,1.0616,1.0621,1039.0 +1700032200000,1.0621,1.0627,1.0617,1.0617,4166.0 +1700032260000,1.0618,1.0621,1.0617,1.0618,762.0 +1700032320000,1.0618,1.0623,1.0612,1.0623,8355.0 +1700032380000,1.0622,1.0623,1.062,1.0621,362.0 +1700032440000,1.0619,1.0627,1.0617,1.0626,2971.0 +1700032500000,1.0626,1.0628,1.0623,1.0623,7376.0 +1700032560000,1.0624,1.0628,1.0623,1.0626,3408.0 +1700032620000,1.0626,1.0642,1.0626,1.064,24140.0 +1700032680000,1.0641,1.0645,1.0639,1.0639,3920.0 +1700032740000,1.0639,1.0639,1.0616,1.0616,8787.0 +1700032800000,1.0619,1.0623,1.0609,1.0609,11393.0 +1700032860000,1.0606,1.0606,1.0581,1.0586,10789.0 +1700032920000,1.0587,1.0599,1.058,1.0598,5599.0 +1700032980000,1.06,1.0614,1.06,1.0612,8473.0 +1700033040000,1.0612,1.0615,1.0607,1.0612,6372.0 +1700033100000,1.0611,1.0634,1.0611,1.0633,3034.0 +1700033160000,1.0637,1.0637,1.0618,1.0621,6084.0 +1700033220000,1.0621,1.0621,1.0614,1.0619,5048.0 +1700033280000,1.0617,1.0617,1.0599,1.0607,7829.0 +1700033340000,1.0607,1.0615,1.0601,1.0614,10349.0 +1700033400000,1.0614,1.0632,1.0614,1.0632,6148.0 +1700033460000,1.063,1.0643,1.063,1.0636,5742.0 +1700033520000,1.0636,1.0641,1.0634,1.064,3341.0 +1700033580000,1.0635,1.0635,1.062,1.062,14564.0 +1700033640000,1.0621,1.0624,1.061,1.061,3770.0 +1700033700000,1.0609,1.0609,1.06,1.06,5839.0 +1700033760000,1.0599,1.0612,1.0598,1.0612,5888.0 +1700033820000,1.0611,1.0628,1.0611,1.0628,2637.0 +1700033880000,1.0626,1.0648,1.0626,1.0642,4626.0 +1700033940000,1.0642,1.0646,1.0642,1.0644,6760.0 +1700034000000,1.0644,1.0658,1.0644,1.0657,6359.0 +1700034060000,1.0655,1.0655,1.0641,1.0641,1876.0 +1700034120000,1.064,1.064,1.0626,1.0628,2171.0 +1700034180000,1.0631,1.0644,1.0631,1.0635,4686.0 +1700034240000,1.0641,1.0644,1.0634,1.0634,1562.0 +1700034300000,1.0636,1.0643,1.0631,1.0636,2347.0 +1700034360000,1.0635,1.0635,1.0618,1.0622,4846.0 +1700034420000,1.0622,1.0625,1.0615,1.0619,2760.0 +1700034480000,1.062,1.064,1.0616,1.0637,14153.0 +1700034540000,1.0639,1.0651,1.0639,1.0651,3282.0 +1700034600000,1.0647,1.0663,1.0643,1.0663,5687.0 +1700034660000,1.0666,1.0668,1.0653,1.0662,21271.0 +1700034720000,1.0659,1.0666,1.0659,1.0664,1839.0 +1700034780000,1.0664,1.0666,1.0656,1.066,4380.0 +1700034840000,1.066,1.0662,1.0632,1.0632,9140.0 +1700034900000,1.0625,1.0626,1.0614,1.0618,9206.0 +1700034960000,1.0619,1.0626,1.0613,1.0613,7378.0 +1700035020000,1.0614,1.062,1.0608,1.062,4398.0 +1700035080000,1.062,1.0635,1.0612,1.0629,7651.0 +1700035140000,1.0635,1.064,1.0623,1.0631,4287.0 +1700035200000,1.0634,1.0676,1.0629,1.0676,10967.0 +1700035260000,1.0674,1.0679,1.0671,1.0671,5551.0 +1700035320000,1.0677,1.0679,1.0664,1.0679,18428.0 +1700035380000,1.0672,1.0684,1.0663,1.0671,8938.0 +1700035440000,1.067,1.0688,1.0665,1.0684,8098.0 +1700035500000,1.0688,1.0694,1.0684,1.069,11424.0 +1700035560000,1.0689,1.0692,1.0678,1.0678,12873.0 +1700035620000,1.0674,1.068,1.0666,1.0675,2929.0 +1700035680000,1.0675,1.068,1.0665,1.0665,10065.0 +1700035740000,1.0664,1.0668,1.0659,1.0667,6984.0 +1700035800000,1.0669,1.0679,1.0669,1.0672,3290.0 +1700035860000,1.0671,1.0679,1.0659,1.0679,16989.0 +1700035920000,1.0681,1.0693,1.0674,1.0674,7812.0 +1700035980000,1.0674,1.0678,1.0654,1.0678,27558.0 +1700036040000,1.0677,1.0677,1.065,1.0654,9996.0 +1700036100000,1.0651,1.0679,1.0651,1.0673,3943.0 +1700036160000,1.0673,1.0681,1.0666,1.0681,3598.0 +1700036220000,1.0685,1.0694,1.068,1.0685,2710.0 +1700036280000,1.0685,1.0687,1.0673,1.0676,2559.0 +1700036340000,1.0674,1.0685,1.0674,1.0684,10663.0 +1700036400000,1.0684,1.0685,1.0678,1.068,2295.0 +1700036460000,1.0683,1.0685,1.0673,1.0676,4766.0 +1700036520000,1.0676,1.0692,1.0671,1.0674,8840.0 +1700036580000,1.0673,1.068,1.0672,1.0677,1695.0 +1700036640000,1.0679,1.0681,1.0676,1.0681,1812.0 +1700036700000,1.068,1.0688,1.0679,1.0686,3349.0 +1700036760000,1.0686,1.0695,1.0686,1.0695,1072.0 +1700036820000,1.0693,1.0705,1.0693,1.0705,3681.0 +1700036880000,1.0705,1.0706,1.0699,1.0703,1335.0 +1700036940000,1.0702,1.0723,1.0702,1.0723,3946.0 +1700037000000,1.0719,1.0719,1.0702,1.0709,3660.0 +1700037060000,1.0709,1.0714,1.0695,1.0699,2456.0 +1700037120000,1.0695,1.0698,1.068,1.068,2308.0 +1700037180000,1.068,1.0688,1.0672,1.0672,3405.0 +1700037240000,1.0678,1.0688,1.0678,1.0683,3624.0 +1700037300000,1.068,1.0694,1.0679,1.0694,2011.0 +1700037360000,1.0697,1.0698,1.0682,1.0696,12544.0 +1700037420000,1.0691,1.0692,1.0681,1.0692,1522.0 +1700037480000,1.0694,1.0699,1.0689,1.0689,1387.0 +1700037540000,1.069,1.0704,1.069,1.0704,1064.0 +1700037600000,1.0708,1.0721,1.0708,1.0721,1367.0 +1700037660000,1.0718,1.0718,1.0702,1.0705,1393.0 +1700037720000,1.0709,1.0712,1.0704,1.0706,1317.0 +1700037780000,1.0705,1.072,1.0704,1.0712,7357.0 +1700037840000,1.0713,1.0723,1.0711,1.0717,1146.0 +1700037900000,1.0719,1.072,1.071,1.0715,1664.0 +1700037960000,1.0711,1.0711,1.0698,1.0704,4524.0 +1700038020000,1.0705,1.071,1.07,1.07,1392.0 +1700038080000,1.0701,1.0708,1.0694,1.07,5175.0 +1700038140000,1.0703,1.0705,1.0686,1.0687,3242.0 +1700038200000,1.0693,1.0711,1.0693,1.0707,2027.0 +1700038260000,1.0703,1.0703,1.0697,1.0699,2973.0 +1700038320000,1.0698,1.0704,1.0692,1.0695,2062.0 +1700038380000,1.0697,1.0708,1.0697,1.07,3310.0 +1700038440000,1.0704,1.072,1.0704,1.072,1671.0 +1700038500000,1.0722,1.0752,1.072,1.0738,35747.0 +1700038560000,1.0737,1.0745,1.0736,1.0745,10362.0 +1700038620000,1.074,1.074,1.0715,1.0715,14465.0 +1700038680000,1.0713,1.0719,1.071,1.0716,2891.0 +1700038740000,1.0719,1.0722,1.0707,1.0722,5729.0 +1700038800000,1.0725,1.0736,1.0724,1.0736,4006.0 +1700038860000,1.0732,1.0738,1.0716,1.0729,4980.0 +1700038920000,1.0724,1.0724,1.0708,1.0719,14755.0 +1700038980000,1.0715,1.0717,1.0706,1.0707,4134.0 +1700039040000,1.0708,1.0708,1.0695,1.0699,2410.0 +1700039100000,1.0697,1.071,1.0696,1.07,5633.0 +1700039160000,1.07,1.0713,1.07,1.0712,2508.0 +1700039220000,1.0712,1.0712,1.0707,1.0711,1729.0 +1700039280000,1.0711,1.0711,1.0696,1.0704,4209.0 +1700039340000,1.0703,1.0712,1.0694,1.0704,9085.0 +1700039400000,1.0705,1.0713,1.0705,1.0713,4345.0 +1700039460000,1.0712,1.072,1.0712,1.072,575.0 +1700039520000,1.0719,1.0723,1.0716,1.0722,3689.0 +1700039580000,1.0721,1.0732,1.0719,1.0722,29644.0 +1700039640000,1.0719,1.0724,1.0715,1.0724,5618.0 +1700039700000,1.0725,1.0725,1.0706,1.0713,11933.0 +1700039760000,1.0711,1.0711,1.0685,1.0698,25375.0 +1700039820000,1.0701,1.0711,1.0701,1.0711,779.0 +1700039880000,1.0711,1.072,1.0711,1.0713,1748.0 +1700039940000,1.0712,1.0712,1.0706,1.0706,4410.0 +1700040000000,1.0712,1.0718,1.0708,1.0717,2269.0 +1700040060000,1.072,1.0727,1.0713,1.072,10562.0 +1700040120000,1.0721,1.0724,1.072,1.0723,853.0 +1700040180000,1.0725,1.0726,1.072,1.072,5976.0 +1700040240000,1.0718,1.0718,1.0709,1.0712,8039.0 +1700040300000,1.0711,1.0711,1.0703,1.0704,7903.0 +1700040360000,1.0704,1.0712,1.0704,1.0712,282.0 +1700040420000,1.0711,1.0711,1.0702,1.0702,7422.0 +1700040480000,1.0705,1.0716,1.0705,1.0715,3787.0 +1700040540000,1.0714,1.0717,1.0711,1.0714,3019.0 +1700040600000,1.0716,1.0722,1.0714,1.0718,3003.0 +1700040660000,1.0715,1.0715,1.0684,1.0701,4776.0 +1700040720000,1.0697,1.0697,1.0691,1.0691,1893.0 +1700040780000,1.0689,1.0691,1.068,1.068,1810.0 +1700040840000,1.0681,1.0708,1.0681,1.0699,4486.0 +1700040900000,1.0699,1.0702,1.0672,1.0672,2638.0 +1700040960000,1.0674,1.0684,1.0674,1.0683,1277.0 +1700041020000,1.0684,1.0693,1.0682,1.0686,4991.0 +1700041080000,1.069,1.0704,1.069,1.0704,1533.0 +1700041140000,1.0704,1.0706,1.0702,1.0703,775.0 +1700041200000,1.0705,1.0705,1.0688,1.0688,1607.0 +1700041260000,1.0688,1.0688,1.0677,1.0677,1290.0 +1700041320000,1.0676,1.0676,1.067,1.0671,1393.0 +1700041380000,1.0673,1.0673,1.0661,1.0661,2208.0 +1700041440000,1.0661,1.0661,1.0637,1.0657,7380.0 +1700041500000,1.0655,1.0663,1.0648,1.0661,6895.0 +1700041560000,1.0658,1.0675,1.0658,1.0675,3369.0 +1700041620000,1.0674,1.0674,1.0655,1.0665,6144.0 +1700041680000,1.0661,1.0661,1.0657,1.0657,2994.0 +1700041740000,1.0655,1.0655,1.0646,1.0646,1532.0 +1700041800000,1.0652,1.0659,1.0641,1.0651,6455.0 +1700041860000,1.065,1.065,1.0625,1.0625,9005.0 +1700041920000,1.0626,1.0628,1.0604,1.0617,7843.0 +1700041980000,1.0619,1.0627,1.0598,1.0616,25624.0 +1700042040000,1.0614,1.0614,1.061,1.0614,2096.0 +1700042100000,1.0614,1.0619,1.0607,1.0607,1807.0 +1700042160000,1.0611,1.0614,1.0593,1.0609,16524.0 +1700042220000,1.0608,1.0608,1.0584,1.0608,16636.0 +1700042280000,1.0608,1.0611,1.0598,1.0598,17200.0 +1700042340000,1.0605,1.0613,1.0602,1.0611,3570.0 +1700042400000,1.0611,1.0619,1.0598,1.0598,4632.0 +1700042460000,1.0597,1.0608,1.0593,1.0608,1109.0 +1700042520000,1.0608,1.0613,1.0605,1.0611,6504.0 +1700042580000,1.0611,1.0611,1.0606,1.0611,693.0 +1700042640000,1.061,1.061,1.0598,1.0601,1229.0 +1700042700000,1.0605,1.0619,1.0605,1.0617,22193.0 +1700042760000,1.0619,1.0625,1.0605,1.0608,13805.0 +1700042820000,1.0608,1.0615,1.0607,1.0615,14915.0 +1700042880000,1.0619,1.0623,1.0601,1.0603,13788.0 +1700042940000,1.06,1.0614,1.0598,1.0609,12613.0 +1700043000000,1.061,1.0611,1.06,1.0603,4971.0 +1700043060000,1.0604,1.0605,1.06,1.06,1087.0 +1700043120000,1.06,1.06,1.0586,1.0589,5209.0 +1700043180000,1.0589,1.059,1.0583,1.0583,1334.0 +1700043240000,1.0585,1.0604,1.0584,1.0601,3266.0 +1700043300000,1.0598,1.0605,1.0596,1.0602,1278.0 +1700043360000,1.0604,1.0624,1.0604,1.0624,1610.0 +1700043420000,1.0622,1.0622,1.0615,1.0621,556.0 +1700043480000,1.0621,1.0621,1.0613,1.0613,1871.0 +1700043540000,1.0613,1.0613,1.0589,1.0591,15675.0 +1700043600000,1.0589,1.0605,1.0589,1.0605,1709.0 +1700043660000,1.0604,1.0606,1.0602,1.0606,337.0 +1700043720000,1.0606,1.0606,1.059,1.0594,6614.0 +1700043780000,1.0594,1.0595,1.0592,1.0594,466.0 +1700043840000,1.0595,1.06,1.0595,1.0599,833.0 +1700043900000,1.0602,1.0605,1.0601,1.0601,4268.0 +1700043960000,1.0601,1.0606,1.0593,1.0603,2161.0 +1700044020000,1.0599,1.0602,1.0598,1.0602,410.0 +1700044080000,1.0604,1.0606,1.0594,1.0606,3265.0 +1700044140000,1.0606,1.0613,1.0602,1.0613,892.0 +1700044200000,1.0611,1.0616,1.0606,1.0614,4293.0 +1700044260000,1.0615,1.0635,1.0614,1.0635,9624.0 +1700044320000,1.0634,1.0642,1.0633,1.0633,2487.0 +1700044380000,1.0632,1.0632,1.0595,1.0599,3593.0 +1700044440000,1.0595,1.061,1.0594,1.061,568.0 +1700044500000,1.061,1.062,1.0607,1.0612,3585.0 +1700044560000,1.0615,1.0625,1.0612,1.0621,1159.0 +1700044620000,1.0621,1.0627,1.0621,1.0625,1102.0 +1700044680000,1.0625,1.063,1.0623,1.0629,1394.0 +1700044740000,1.0627,1.0628,1.0623,1.0624,398.0 +1700044800000,1.0624,1.0632,1.0612,1.0619,6523.0 +1700044860000,1.0622,1.0631,1.0622,1.063,4770.0 +1700044920000,1.063,1.0632,1.062,1.0627,3106.0 +1700044980000,1.0625,1.0625,1.0619,1.0625,849.0 +1700045040000,1.0625,1.0628,1.0604,1.0604,8858.0 +1700045100000,1.0603,1.0603,1.0593,1.0601,5062.0 +1700045160000,1.0597,1.0598,1.059,1.0597,5834.0 +1700045220000,1.0596,1.0609,1.0592,1.0606,3525.0 +1700045280000,1.0606,1.0617,1.0606,1.0614,1850.0 +1700045340000,1.0616,1.0616,1.0605,1.0609,5555.0 +1700045400000,1.0606,1.0617,1.0604,1.0617,1097.0 +1700045460000,1.0613,1.0624,1.0613,1.0623,2684.0 +1700045520000,1.0623,1.063,1.0621,1.0624,10004.0 +1700045580000,1.0627,1.0633,1.0627,1.0629,1931.0 +1700045640000,1.0628,1.0628,1.0618,1.0623,4473.0 +1700045700000,1.0623,1.0627,1.0622,1.0622,188.0 +1700045760000,1.0621,1.0621,1.061,1.0615,12014.0 +1700045820000,1.0613,1.0615,1.0609,1.0614,6382.0 +1700045880000,1.0614,1.0618,1.0611,1.0616,11713.0 +1700045940000,1.0618,1.0619,1.0615,1.0617,2326.0 +1700046000000,1.0617,1.0643,1.0617,1.0643,15964.0 +1700046060000,1.0643,1.0643,1.0619,1.0628,4145.0 +1700046120000,1.0631,1.0631,1.0617,1.062,2161.0 +1700046180000,1.062,1.0626,1.0618,1.0626,1586.0 +1700046240000,1.0626,1.0669,1.0625,1.0668,70460.0 +1700046300000,1.0668,1.0685,1.066,1.0683,44926.0 +1700046360000,1.0686,1.069,1.0617,1.0647,117953.0 +1700046420000,1.0646,1.0649,1.0638,1.0641,17904.0 +1700046480000,1.0639,1.0649,1.0637,1.0646,2610.0 +1700046540000,1.0646,1.0651,1.0643,1.0645,7765.0 +1700046600000,1.065,1.0673,1.065,1.0671,15627.0 +1700046660000,1.0671,1.0674,1.0665,1.0671,5928.0 +1700046720000,1.0671,1.0685,1.0663,1.0685,13205.0 +1700046780000,1.0685,1.0687,1.0675,1.068,10382.0 +1700046840000,1.0677,1.0688,1.0676,1.0687,4605.0 +1700046900000,1.0688,1.0694,1.068,1.069,6166.0 +1700046960000,1.0691,1.0691,1.068,1.0687,5594.0 +1700047020000,1.0682,1.07,1.0676,1.0699,12616.0 +1700047080000,1.07,1.0711,1.07,1.0706,9243.0 +1700047140000,1.0706,1.0719,1.0701,1.0701,30178.0 +1700047200000,1.0701,1.072,1.0698,1.072,11239.0 +1700047260000,1.0717,1.0724,1.0713,1.0714,3889.0 +1700047320000,1.0717,1.0753,1.0717,1.0753,8955.0 +1700047380000,1.0749,1.0756,1.0743,1.0751,30331.0 +1700047440000,1.0752,1.0763,1.0743,1.0743,26443.0 +1700047500000,1.0745,1.075,1.0731,1.0748,22828.0 +1700047560000,1.0748,1.0752,1.0741,1.0752,13711.0 +1700047620000,1.0749,1.0763,1.0743,1.0763,10233.0 +1700047680000,1.0756,1.0771,1.0748,1.0764,19534.0 +1700047740000,1.0763,1.079,1.076,1.0779,13342.0 +1700047800000,1.0776,1.0783,1.077,1.0781,5454.0 +1700047860000,1.0781,1.0784,1.0767,1.0768,11541.0 +1700047920000,1.0769,1.0786,1.0769,1.0782,12090.0 +1700047980000,1.0785,1.0814,1.0785,1.0802,15240.0 +1700048040000,1.0799,1.0807,1.0784,1.0788,14585.0 +1700048100000,1.0788,1.0803,1.0788,1.0802,5757.0 +1700048160000,1.0804,1.0823,1.0801,1.0821,16860.0 +1700048220000,1.0818,1.0827,1.0816,1.0826,6760.0 +1700048280000,1.0824,1.0825,1.0815,1.0818,10200.0 +1700048340000,1.0816,1.0823,1.0806,1.0807,8938.0 +1700048400000,1.0808,1.081,1.0789,1.0798,7097.0 +1700048460000,1.0793,1.0804,1.079,1.0793,7982.0 +1700048520000,1.079,1.0801,1.0789,1.0792,5325.0 +1700048580000,1.0798,1.0825,1.0798,1.0825,10780.0 +1700048640000,1.0826,1.0831,1.0815,1.0829,12687.0 +1700048700000,1.0827,1.0833,1.0816,1.0816,6948.0 +1700048760000,1.0817,1.0856,1.0793,1.0834,76616.0 +1700048820000,1.0833,1.0833,1.081,1.0817,8651.0 +1700048880000,1.081,1.082,1.0801,1.0801,9413.0 +1700048940000,1.0802,1.0814,1.0802,1.0813,2107.0 +1700049000000,1.0811,1.0822,1.0809,1.0819,3925.0 +1700049060000,1.0817,1.0826,1.0809,1.0826,8376.0 +1700049120000,1.0829,1.0839,1.0825,1.0825,5683.0 +1700049180000,1.0824,1.0828,1.0814,1.0826,5654.0 +1700049240000,1.0825,1.0825,1.0808,1.0814,4149.0 +1700049300000,1.0814,1.0828,1.0814,1.0828,2709.0 +1700049360000,1.0827,1.0829,1.0817,1.0817,4055.0 +1700049420000,1.0819,1.0823,1.0813,1.0813,5235.0 +1700049480000,1.082,1.0823,1.0816,1.0816,1441.0 +1700049540000,1.0816,1.0835,1.0808,1.083,5377.0 +1700049600000,1.0832,1.0836,1.0813,1.0819,6046.0 +1700049660000,1.0821,1.0839,1.0821,1.0832,6756.0 +1700049720000,1.0835,1.0854,1.0835,1.0851,2033.0 +1700049780000,1.0846,1.0847,1.0838,1.0841,8811.0 +1700049840000,1.0842,1.0847,1.0828,1.0828,15080.0 +1700049900000,1.083,1.0836,1.0817,1.0822,20005.0 +1700049960000,1.082,1.0824,1.0807,1.0809,8229.0 +1700050020000,1.0809,1.0818,1.0796,1.0796,14867.0 +1700050080000,1.0799,1.0805,1.0793,1.0796,6770.0 +1700050140000,1.0797,1.0842,1.0786,1.0803,48392.0 +1700050200000,1.0805,1.083,1.0805,1.0818,20248.0 +1700050260000,1.0819,1.0833,1.0803,1.0833,25898.0 +1700050320000,1.0836,1.0855,1.0836,1.0845,8434.0 +1700050380000,1.0846,1.0882,1.0846,1.086,38509.0 +1700050440000,1.0859,1.0906,1.0855,1.086,61200.0 +1700050500000,1.0861,1.0882,1.0849,1.0882,23859.0 +1700050560000,1.0877,1.0886,1.0874,1.0881,10306.0 +1700050620000,1.0885,1.0905,1.0871,1.0886,16285.0 +1700050680000,1.0881,1.091,1.0881,1.0895,28074.0 +1700050740000,1.0898,1.0901,1.089,1.0893,9307.0 +1700050800000,1.0891,1.0891,1.087,1.0875,13086.0 +1700050860000,1.0874,1.0874,1.086,1.087,5377.0 +1700050920000,1.0868,1.0868,1.0854,1.0867,15257.0 +1700050980000,1.0865,1.0865,1.0838,1.0845,12553.0 +1700051040000,1.0842,1.0842,1.0831,1.084,7299.0 +1700051100000,1.084,1.0862,1.0836,1.0846,37459.0 +1700051160000,1.0847,1.0863,1.0846,1.0853,9251.0 +1700051220000,1.0857,1.0872,1.0847,1.0865,9650.0 +1700051280000,1.0857,1.0866,1.0852,1.0866,19123.0 +1700051340000,1.0862,1.0889,1.0862,1.0888,11189.0 +1700051400000,1.0888,1.0893,1.0851,1.0855,7254.0 +1700051460000,1.0859,1.0866,1.0839,1.0842,5013.0 +1700051520000,1.0842,1.0852,1.0837,1.0848,8216.0 +1700051580000,1.0847,1.0848,1.0832,1.0832,7125.0 +1700051640000,1.0831,1.0838,1.0818,1.0834,7146.0 +1700051700000,1.0833,1.0846,1.083,1.0841,8868.0 +1700051760000,1.0844,1.0854,1.0844,1.0851,3434.0 +1700051820000,1.0844,1.085,1.0834,1.0848,4754.0 +1700051880000,1.0851,1.0876,1.0851,1.0875,6326.0 +1700051940000,1.0873,1.0881,1.0863,1.0879,8575.0 +1700052000000,1.0874,1.0885,1.0867,1.0882,8780.0 +1700052060000,1.0882,1.0885,1.0858,1.0858,4861.0 +1700052120000,1.0858,1.0892,1.0856,1.0875,52350.0 +1700052180000,1.0871,1.0881,1.086,1.0881,5321.0 +1700052240000,1.0883,1.0883,1.0867,1.0879,2377.0 +1700052300000,1.0879,1.0903,1.0868,1.0898,10970.0 +1700052360000,1.0898,1.0914,1.0883,1.089,6046.0 +1700052420000,1.0892,1.0898,1.088,1.0891,5494.0 +1700052480000,1.0891,1.0899,1.0877,1.0885,4656.0 +1700052540000,1.0886,1.0892,1.0884,1.0892,3373.0 +1700052600000,1.0894,1.0896,1.0872,1.0888,6892.0 +1700052660000,1.0887,1.089,1.0861,1.0861,2595.0 +1700052720000,1.0863,1.0876,1.0862,1.0872,4962.0 +1700052780000,1.0871,1.0878,1.0871,1.0878,1605.0 +1700052840000,1.0877,1.0877,1.0867,1.0868,2072.0 +1700052900000,1.0869,1.0875,1.085,1.087,9535.0 +1700052960000,1.087,1.0873,1.0863,1.0872,2460.0 +1700053020000,1.0872,1.0874,1.0841,1.0846,11626.0 +1700053080000,1.0846,1.0849,1.0839,1.0844,4112.0 +1700053140000,1.0843,1.0845,1.0836,1.0844,12519.0 +1700053200000,1.0842,1.0856,1.0837,1.0846,2706.0 +1700053260000,1.0845,1.0861,1.0841,1.0859,2420.0 +1700053320000,1.0856,1.0861,1.085,1.0861,1831.0 +1700053380000,1.086,1.086,1.0839,1.0845,10239.0 +1700053440000,1.0844,1.0855,1.0844,1.085,3731.0 +1700053500000,1.0848,1.0849,1.0828,1.0836,9033.0 +1700053560000,1.083,1.0849,1.083,1.0846,8132.0 +1700053620000,1.0844,1.0845,1.0829,1.0836,15780.0 +1700053680000,1.0834,1.0834,1.08,1.0803,15952.0 +1700053740000,1.08,1.0819,1.08,1.0819,4956.0 +1700053800000,1.0821,1.0848,1.0814,1.0815,31215.0 +1700053860000,1.082,1.0833,1.0817,1.0821,2509.0 +1700053920000,1.0821,1.0853,1.0806,1.0826,27610.0 +1700053980000,1.0821,1.0821,1.0795,1.0795,6086.0 +1700054040000,1.0794,1.0798,1.077,1.0794,15372.0 +1700054100000,1.0791,1.0803,1.0786,1.0803,13265.0 +1700054160000,1.0802,1.081,1.0779,1.0779,11489.0 +1700054220000,1.0781,1.0785,1.0761,1.0763,6497.0 +1700054280000,1.0764,1.078,1.0758,1.077,31221.0 +1700054340000,1.0774,1.0788,1.0753,1.0772,22450.0 +1700054400000,1.0775,1.079,1.0774,1.079,3845.0 +1700054460000,1.0791,1.0797,1.0791,1.0792,2162.0 +1700054520000,1.0791,1.0793,1.0771,1.0776,2883.0 +1700054580000,1.0774,1.0774,1.0762,1.0762,1900.0 +1700054640000,1.0763,1.078,1.0763,1.0773,3365.0 +1700054700000,1.0773,1.0787,1.0763,1.0786,15106.0 +1700054760000,1.0786,1.0795,1.0776,1.0778,3539.0 +1700054820000,1.0776,1.0778,1.0767,1.0767,2186.0 +1700054880000,1.0768,1.0768,1.0747,1.0753,7474.0 +1700054940000,1.0751,1.0763,1.0751,1.0763,1305.0 +1700055000000,1.0762,1.079,1.076,1.0771,9663.0 +1700055060000,1.0765,1.0766,1.0732,1.0766,9724.0 +1700055120000,1.0767,1.0782,1.0752,1.0763,24875.0 +1700055180000,1.0763,1.0764,1.0751,1.0751,502.0 +1700055240000,1.0751,1.0771,1.0749,1.0762,7376.0 +1700055300000,1.0767,1.078,1.0751,1.0765,29111.0 +1700055360000,1.0767,1.078,1.0763,1.0777,4950.0 +1700055420000,1.0776,1.0776,1.0762,1.0762,2116.0 +1700055480000,1.0762,1.0764,1.0748,1.0751,6680.0 +1700055540000,1.0751,1.0754,1.0734,1.0734,1776.0 +1700055600000,1.074,1.074,1.0713,1.0725,17134.0 +1700055660000,1.0727,1.0733,1.0725,1.0733,1771.0 +1700055720000,1.0732,1.074,1.0721,1.074,5164.0 +1700055780000,1.0739,1.0739,1.0724,1.0727,3900.0 +1700055840000,1.0725,1.0725,1.0715,1.0721,3969.0 +1700055900000,1.0721,1.073,1.0716,1.0724,2918.0 +1700055960000,1.0729,1.0746,1.0729,1.0745,28103.0 +1700056020000,1.0748,1.077,1.0748,1.077,10164.0 +1700056080000,1.0772,1.078,1.0771,1.0773,1435.0 +1700056140000,1.0776,1.0779,1.0768,1.0773,1662.0 +1700056200000,1.0772,1.0785,1.0772,1.0785,2076.0 +1700056260000,1.0784,1.0786,1.0776,1.0776,2364.0 +1700056320000,1.0777,1.0788,1.0777,1.0785,1345.0 +1700056380000,1.0785,1.0787,1.0769,1.0769,2410.0 +1700056440000,1.0771,1.078,1.0767,1.077,3689.0 +1700056500000,1.0772,1.0779,1.0762,1.0762,5685.0 +1700056560000,1.0762,1.0767,1.0756,1.0767,5759.0 +1700056620000,1.0764,1.0766,1.0742,1.0753,6012.0 +1700056680000,1.0754,1.0763,1.0751,1.0763,2275.0 +1700056740000,1.0761,1.0771,1.0756,1.0769,2460.0 +1700056800000,1.0764,1.078,1.0762,1.0778,3706.0 +1700056860000,1.0774,1.079,1.0771,1.0789,4017.0 +1700056920000,1.0787,1.0794,1.0784,1.0789,5812.0 +1700056980000,1.0789,1.0809,1.0789,1.0799,15396.0 +1700057040000,1.08,1.0804,1.0795,1.0797,10047.0 +1700057100000,1.0796,1.0799,1.0781,1.079,16363.0 +1700057160000,1.0788,1.0815,1.0786,1.0809,21118.0 +1700057220000,1.0812,1.0828,1.0809,1.0821,6939.0 +1700057280000,1.0821,1.0837,1.0821,1.083,20651.0 +1700057340000,1.0835,1.0843,1.0828,1.0828,8428.0 +1700057400000,1.083,1.083,1.0825,1.0825,4265.0 +1700057460000,1.0826,1.0839,1.0826,1.0826,4824.0 +1700057520000,1.0826,1.0833,1.0821,1.0833,5590.0 +1700057580000,1.0833,1.0839,1.0825,1.0839,3197.0 +1700057640000,1.0833,1.0842,1.0833,1.0839,1599.0 +1700057700000,1.0839,1.086,1.0837,1.086,6416.0 +1700057760000,1.086,1.086,1.0845,1.0854,3737.0 +1700057820000,1.0853,1.0859,1.0853,1.0857,2139.0 +1700057880000,1.0859,1.088,1.0859,1.0877,5562.0 +1700057940000,1.0879,1.0887,1.0876,1.0883,14987.0 +1700058000000,1.0885,1.09,1.0882,1.0898,15376.0 +1700058060000,1.0894,1.0908,1.0894,1.0907,2023.0 +1700058120000,1.0903,1.0912,1.0901,1.0909,21187.0 +1700058180000,1.0907,1.0918,1.0895,1.0896,36423.0 +1700058240000,1.0896,1.0928,1.0896,1.0917,29020.0 +1700058300000,1.0918,1.0936,1.0909,1.0915,25928.0 +1700058360000,1.0916,1.093,1.09,1.0903,27653.0 +1700058420000,1.09,1.092,1.0895,1.092,26447.0 +1700058480000,1.092,1.0924,1.0905,1.0909,13589.0 +1700058540000,1.0907,1.0913,1.0904,1.091,15253.0 +1700058600000,1.0913,1.0917,1.091,1.0911,17093.0 +1700058660000,1.091,1.091,1.0895,1.0899,20204.0 +1700058720000,1.0901,1.0901,1.0879,1.0881,14593.0 +1700058780000,1.0882,1.0894,1.0871,1.0891,16264.0 +1700058840000,1.0891,1.0898,1.0884,1.0887,15214.0 +1700058900000,1.0885,1.0909,1.0883,1.0898,9903.0 +1700058960000,1.0898,1.0905,1.0887,1.0888,11133.0 +1700059020000,1.0885,1.0914,1.0884,1.0906,11229.0 +1700059080000,1.0912,1.0923,1.0912,1.0922,7964.0 +1700059140000,1.0927,1.093,1.0918,1.0923,17690.0 +1700059200000,1.092,1.092,1.0888,1.089,6964.0 +1700059260000,1.089,1.089,1.0864,1.0866,16427.0 +1700059320000,1.0869,1.0879,1.0861,1.0871,18919.0 +1700059380000,1.0875,1.088,1.0866,1.087,13257.0 +1700059440000,1.0869,1.0875,1.0867,1.087,6058.0 +1700059500000,1.087,1.0878,1.087,1.0871,4465.0 +1700059560000,1.0872,1.0884,1.0849,1.0876,11573.0 +1700059620000,1.0875,1.0886,1.0875,1.0886,3021.0 +1700059680000,1.0885,1.0901,1.0881,1.0899,13227.0 +1700059740000,1.09,1.0913,1.0898,1.0911,8184.0 +1700059800000,1.0908,1.0935,1.0906,1.0928,15029.0 +1700059860000,1.093,1.0935,1.0901,1.0914,22645.0 +1700059920000,1.0915,1.0923,1.0898,1.09,5649.0 +1700059980000,1.0897,1.0908,1.0893,1.0907,3278.0 +1700060040000,1.0908,1.0921,1.0908,1.0921,5963.0 +1700060100000,1.0918,1.092,1.0899,1.0902,6592.0 +1700060160000,1.0899,1.0911,1.0882,1.0898,7388.0 +1700060220000,1.0896,1.0913,1.0894,1.0904,6809.0 +1700060280000,1.0901,1.0922,1.0901,1.0919,11606.0 +1700060340000,1.0919,1.0921,1.091,1.0912,6089.0 +1700060400000,1.0914,1.0935,1.091,1.0932,15922.0 +1700060460000,1.0926,1.0926,1.0905,1.0915,17355.0 +1700060520000,1.0915,1.0915,1.0749,1.0821,252827.0 +1700060580000,1.082,1.0837,1.0817,1.0837,38207.0 +1700060640000,1.0836,1.0843,1.0834,1.0839,14995.0 +1700060700000,1.0839,1.0842,1.0823,1.0831,23747.0 +1700060760000,1.0833,1.0841,1.0832,1.0833,23805.0 +1700060820000,1.0835,1.0846,1.0835,1.0845,24016.0 +1700060880000,1.0845,1.0855,1.0834,1.0834,37951.0 +1700060940000,1.083,1.0841,1.0826,1.0826,9126.0 +1700061000000,1.0826,1.0826,1.0811,1.0823,12370.0 +1700061060000,1.0823,1.0842,1.0786,1.0801,64588.0 +1700061120000,1.0803,1.0859,1.0803,1.084,61996.0 +1700061180000,1.0837,1.0889,1.0828,1.0875,69975.0 +1700061240000,1.087,1.087,1.0838,1.0841,4913.0 +1700061300000,1.0841,1.0861,1.0841,1.0854,17359.0 +1700061360000,1.0854,1.0875,1.0854,1.0875,2428.0 +1700061420000,1.0869,1.0876,1.0855,1.0874,2726.0 +1700061480000,1.0873,1.0873,1.0865,1.0872,3183.0 +1700061540000,1.087,1.0871,1.0861,1.0863,2112.0 +1700061600000,1.0867,1.0872,1.086,1.0862,953.0 +1700061660000,1.086,1.0865,1.0844,1.0844,6369.0 +1700061720000,1.0843,1.0858,1.084,1.0858,3353.0 +1700061780000,1.086,1.0865,1.0845,1.0865,2304.0 +1700061840000,1.0866,1.0871,1.0866,1.0868,2445.0 +1700061900000,1.0868,1.088,1.0862,1.0862,4916.0 +1700061960000,1.0867,1.0871,1.0846,1.0849,21090.0 +1700062020000,1.0847,1.0847,1.0838,1.0838,3098.0 +1700062080000,1.0838,1.0841,1.0822,1.0826,5621.0 +1700062140000,1.0829,1.085,1.0829,1.0845,24739.0 +1700062200000,1.085,1.086,1.085,1.0852,6610.0 +1700062260000,1.0852,1.0852,1.0818,1.0827,7847.0 +1700062320000,1.0832,1.0855,1.0832,1.0852,23095.0 +1700062380000,1.0849,1.0855,1.0841,1.0846,7542.0 +1700062440000,1.0847,1.0857,1.0843,1.0857,2452.0 +1700062500000,1.0852,1.0852,1.0835,1.0844,6382.0 +1700062560000,1.0846,1.0851,1.0824,1.0827,20476.0 +1700062620000,1.0827,1.0844,1.0827,1.0833,3374.0 +1700062680000,1.0836,1.0841,1.0836,1.084,1403.0 +1700062740000,1.084,1.0848,1.0832,1.0838,5785.0 +1700062800000,1.0839,1.0839,1.0826,1.0833,6755.0 +1700062860000,1.0837,1.0849,1.0824,1.0839,26825.0 +1700062920000,1.0837,1.0837,1.0827,1.0834,7443.0 +1700062980000,1.0832,1.0837,1.0826,1.0831,8656.0 +1700063040000,1.0832,1.0844,1.0832,1.084,17186.0 +1700063100000,1.0839,1.0845,1.0837,1.0842,2874.0 +1700063160000,1.0845,1.0862,1.0845,1.085,6873.0 +1700063220000,1.0847,1.0856,1.0845,1.0847,4093.0 +1700063280000,1.0848,1.0855,1.0842,1.0855,2407.0 +1700063340000,1.0852,1.0857,1.0851,1.0856,2286.0 +1700063400000,1.0856,1.0861,1.0856,1.086,1157.0 +1700063460000,1.086,1.0861,1.0847,1.0847,3259.0 +1700063520000,1.0846,1.085,1.0829,1.0836,18114.0 +1700063580000,1.0833,1.0844,1.0832,1.0844,7618.0 +1700063640000,1.0845,1.0858,1.0845,1.0858,10525.0 +1700063700000,1.0859,1.0888,1.0859,1.0879,13436.0 +1700063760000,1.0882,1.0889,1.0877,1.0884,1959.0 +1700063820000,1.0884,1.0885,1.0879,1.0882,1366.0 +1700063880000,1.0882,1.0885,1.0879,1.0885,2564.0 +1700063940000,1.0888,1.0895,1.0883,1.0884,4927.0 +1700064000000,1.0885,1.0891,1.0872,1.0883,4380.0 +1700064060000,1.0886,1.0892,1.0881,1.0889,1144.0 +1700064120000,1.0889,1.0895,1.0884,1.0891,2819.0 +1700064180000,1.0895,1.091,1.089,1.089,4436.0 +1700064240000,1.0892,1.0896,1.0867,1.0871,4169.0 +1700064300000,1.0871,1.0873,1.0845,1.0851,22795.0 +1700064360000,1.0848,1.0851,1.0808,1.0817,18258.0 +1700064420000,1.0817,1.0848,1.0817,1.0833,30446.0 +1700064480000,1.0833,1.0838,1.0822,1.0826,9811.0 +1700064540000,1.0827,1.0844,1.0824,1.0844,4870.0 +1700064600000,1.0842,1.0842,1.0822,1.0836,9746.0 +1700064660000,1.0837,1.0846,1.0826,1.0826,6839.0 +1700064720000,1.0827,1.0834,1.0815,1.0815,3931.0 +1700064780000,1.0818,1.0822,1.0802,1.0813,17331.0 +1700064840000,1.0811,1.0811,1.0796,1.08,10827.0 +1700064900000,1.0801,1.0809,1.0796,1.0799,10830.0 +1700064960000,1.0801,1.0806,1.0791,1.0796,5336.0 +1700065020000,1.0795,1.0804,1.0792,1.0799,748.0 +1700065080000,1.0801,1.0817,1.0801,1.0815,3596.0 +1700065140000,1.0814,1.0828,1.0811,1.0811,16660.0 +1700065200000,1.081,1.0823,1.0809,1.0813,11399.0 +1700065260000,1.0813,1.0823,1.0785,1.0785,2676.0 +1700065320000,1.0784,1.0813,1.0782,1.0812,5557.0 +1700065380000,1.0812,1.0821,1.0802,1.0809,4438.0 +1700065440000,1.0812,1.0814,1.0806,1.081,3597.0 +1700065500000,1.0812,1.0814,1.0798,1.081,11082.0 +1700065560000,1.0813,1.0817,1.0802,1.0802,2456.0 +1700065620000,1.0799,1.0804,1.0788,1.0788,3381.0 +1700065680000,1.0788,1.0801,1.0788,1.0792,1663.0 +1700065740000,1.0792,1.0795,1.0788,1.0795,1317.0 +1700065800000,1.08,1.08,1.0786,1.0793,3267.0 +1700065860000,1.0794,1.0795,1.0779,1.0779,4753.0 +1700065920000,1.0786,1.0794,1.0783,1.0783,8032.0 +1700065980000,1.0787,1.0795,1.0754,1.0754,56054.0 +1700066040000,1.0754,1.0757,1.0736,1.0738,37097.0 +1700066100000,1.0738,1.0755,1.0737,1.0755,42369.0 +1700066160000,1.0755,1.0778,1.0755,1.0777,29574.0 +1700066220000,1.0777,1.078,1.0766,1.0777,6365.0 +1700066280000,1.0778,1.0788,1.0777,1.0785,4785.0 +1700066340000,1.078,1.0787,1.078,1.0786,1314.0 +1700066400000,1.0785,1.0786,1.0777,1.0782,4175.0 +1700066460000,1.0782,1.0782,1.075,1.0752,16442.0 +1700066520000,1.0755,1.0769,1.0755,1.0763,5496.0 +1700066580000,1.0766,1.0772,1.0758,1.0761,13505.0 +1700066640000,1.0762,1.0763,1.0758,1.0763,2043.0 +1700066700000,1.0765,1.0768,1.0761,1.0764,2668.0 +1700066760000,1.0769,1.0776,1.0766,1.0773,1181.0 +1700066820000,1.0773,1.0776,1.076,1.076,7301.0 +1700066880000,1.0762,1.0762,1.0748,1.0749,4725.0 +1700066940000,1.0752,1.0761,1.0748,1.0753,2755.0 +1700067000000,1.0752,1.0773,1.0752,1.0773,3283.0 +1700067060000,1.0771,1.0785,1.077,1.0785,1424.0 +1700067120000,1.0786,1.0789,1.0767,1.0767,2640.0 +1700067180000,1.0767,1.0772,1.0748,1.0748,10790.0 +1700067240000,1.075,1.0757,1.075,1.0754,1734.0 +1700067300000,1.0755,1.0769,1.0755,1.0767,2020.0 +1700067360000,1.0763,1.0763,1.0745,1.0761,4540.0 +1700067420000,1.0763,1.0765,1.0744,1.0758,6625.0 +1700067480000,1.0759,1.0768,1.0752,1.0754,5537.0 +1700067540000,1.0757,1.0757,1.0751,1.0755,1099.0 +1700067600000,1.0756,1.0763,1.0749,1.0757,3382.0 +1700067660000,1.0752,1.0752,1.0734,1.0734,4389.0 +1700067720000,1.0737,1.0739,1.0732,1.0732,1166.0 +1700067780000,1.0733,1.0733,1.071,1.0716,10514.0 +1700067840000,1.0712,1.0714,1.0667,1.0695,93510.0 +1700067900000,1.0696,1.0706,1.0683,1.0706,18823.0 +1700067960000,1.0705,1.0706,1.0696,1.07,4435.0 +1700068020000,1.0697,1.0703,1.0677,1.0681,13567.0 +1700068080000,1.0682,1.0687,1.0632,1.0655,37738.0 +1700068140000,1.0656,1.0689,1.0639,1.0689,31755.0 +1700068200000,1.069,1.0697,1.0677,1.0679,8892.0 +1700068260000,1.0679,1.0711,1.0668,1.0711,10257.0 +1700068320000,1.0709,1.0709,1.0693,1.0703,5664.0 +1700068380000,1.0704,1.0721,1.07,1.0716,3461.0 +1700068440000,1.0717,1.0728,1.0714,1.0718,5951.0 +1700068500000,1.072,1.072,1.0703,1.0706,4162.0 +1700068560000,1.0699,1.0714,1.0699,1.0714,3459.0 +1700068620000,1.0713,1.0715,1.0705,1.0705,1579.0 +1700068680000,1.0708,1.071,1.0691,1.0691,3470.0 +1700068740000,1.0692,1.0692,1.0672,1.0687,4131.0 +1700068800000,1.0686,1.0692,1.0678,1.0678,10815.0 +1700068860000,1.0678,1.0678,1.0644,1.0644,9811.0 +1700068920000,1.0652,1.0666,1.0652,1.0658,7646.0 +1700068980000,1.0661,1.0688,1.0661,1.0688,1897.0 +1700069040000,1.0685,1.0688,1.066,1.0665,3574.0 +1700069100000,1.0668,1.0691,1.0668,1.0691,2750.0 +1700069160000,1.0691,1.0691,1.0677,1.0679,1292.0 +1700069220000,1.0681,1.0687,1.0672,1.0685,8037.0 +1700069280000,1.0688,1.0699,1.0688,1.0699,3633.0 +1700069340000,1.0695,1.0703,1.0694,1.0697,2294.0 +1700069400000,1.07,1.0714,1.0698,1.0714,5472.0 +1700069460000,1.071,1.0722,1.071,1.072,2375.0 +1700069520000,1.0722,1.0728,1.0721,1.0721,1850.0 +1700069580000,1.0722,1.0728,1.0721,1.0721,2936.0 +1700069640000,1.0725,1.0725,1.0721,1.0722,1168.0 +1700069700000,1.0722,1.0733,1.0722,1.0733,3776.0 +1700069760000,1.0727,1.0727,1.0708,1.0723,5705.0 +1700069820000,1.0721,1.0732,1.0721,1.0724,1461.0 +1700069880000,1.0723,1.0723,1.0708,1.0715,3154.0 +1700069940000,1.0715,1.0725,1.0713,1.0725,5069.0 +1700070000000,1.0724,1.0726,1.0713,1.072,2340.0 +1700070060000,1.0722,1.0725,1.0721,1.0725,1610.0 +1700070120000,1.0725,1.0725,1.0716,1.0717,3926.0 +1700070180000,1.0717,1.0717,1.0702,1.0702,446.0 +1700070240000,1.0698,1.0698,1.0671,1.0685,7623.0 +1700070300000,1.0685,1.0687,1.065,1.0671,52824.0 +1700070360000,1.0672,1.0689,1.0672,1.0681,5651.0 +1700070420000,1.068,1.0687,1.068,1.0687,1197.0 +1700070480000,1.0686,1.0694,1.0686,1.0694,1053.0 +1700070540000,1.0698,1.0709,1.0698,1.0706,7007.0 +1700070600000,1.071,1.0717,1.0709,1.0715,1379.0 +1700070660000,1.0714,1.0723,1.0711,1.0719,2938.0 +1700070720000,1.0715,1.0734,1.0713,1.0715,27957.0 +1700070780000,1.0716,1.0728,1.0708,1.0721,36016.0 +1700070840000,1.0718,1.0721,1.0717,1.0719,4224.0 +1700070900000,1.0721,1.0721,1.0687,1.0691,20687.0 +1700070960000,1.0696,1.0702,1.0693,1.0694,2901.0 +1700071020000,1.0694,1.0697,1.0688,1.0695,1308.0 +1700071080000,1.0695,1.0707,1.0695,1.0707,7766.0 +1700071140000,1.07,1.0711,1.0695,1.0705,2061.0 +1700071200000,1.0708,1.0708,1.0693,1.0693,3777.0 +1700071260000,1.0695,1.0695,1.0667,1.0671,4174.0 +1700071320000,1.0669,1.0673,1.0662,1.0672,11961.0 +1700071380000,1.0673,1.0696,1.0673,1.0696,3126.0 +1700071440000,1.0694,1.0694,1.0688,1.0692,1677.0 +1700071500000,1.0691,1.0691,1.0667,1.0687,2716.0 +1700071560000,1.0685,1.0695,1.0683,1.0694,1135.0 +1700071620000,1.0697,1.0701,1.068,1.0688,12090.0 +1700071680000,1.0689,1.0692,1.0686,1.0688,26155.0 +1700071740000,1.0689,1.07,1.0686,1.0694,8881.0 +1700071800000,1.0694,1.0742,1.0691,1.0736,17789.0 +1700071860000,1.0737,1.0787,1.0737,1.0787,23219.0 +1700071920000,1.0787,1.0861,1.0784,1.0849,61810.0 +1700071980000,1.0864,1.0876,1.0828,1.0875,99012.0 +1700072040000,1.0873,1.0896,1.0858,1.0862,33475.0 +1700072100000,1.0866,1.0929,1.062,1.0881,332470.0 +1700072160000,1.0881,1.0928,1.088,1.0914,45604.0 +1700072220000,1.091,1.091,1.0861,1.0868,63874.0 +1700072280000,1.0866,1.0923,1.0866,1.0904,80199.0 +1700072340000,1.0901,1.0932,1.0881,1.0928,48258.0 +1700072400000,1.0927,1.0954,1.0914,1.0916,28220.0 +1700072460000,1.0916,1.0931,1.0897,1.0918,35456.0 +1700072520000,1.0918,1.092,1.0887,1.0906,21968.0 +1700072580000,1.0905,1.0923,1.0873,1.089,30758.0 +1700072640000,1.0891,1.0895,1.0747,1.0758,115008.0 +1700072700000,1.0758,1.0816,1.0715,1.0807,56065.0 +1700072760000,1.082,1.0831,1.0806,1.081,16276.0 +1700072820000,1.0809,1.0821,1.0761,1.079,49745.0 +1700072880000,1.0795,1.0807,1.0774,1.0806,31036.0 +1700072940000,1.08,1.0834,1.0796,1.0816,7700.0 +1700073000000,1.0819,1.0846,1.0814,1.0816,26662.0 +1700073060000,1.0814,1.0814,1.0781,1.0808,15081.0 +1700073120000,1.0813,1.0817,1.0778,1.078,5991.0 +1700073180000,1.0779,1.0786,1.0766,1.0771,4366.0 +1700073240000,1.0773,1.0777,1.076,1.0764,8474.0 +1700073300000,1.0765,1.0804,1.0765,1.0797,36040.0 +1700073360000,1.0805,1.0814,1.077,1.0805,29366.0 +1700073420000,1.0805,1.0805,1.0779,1.0781,16874.0 +1700073480000,1.0792,1.0819,1.0774,1.0819,16574.0 +1700073540000,1.0816,1.0831,1.0808,1.0814,5376.0 +1700073600000,1.0817,1.0827,1.0813,1.0827,4174.0 +1700073660000,1.0828,1.0835,1.0817,1.0828,8799.0 +1700073720000,1.083,1.0842,1.0824,1.0834,10942.0 +1700073780000,1.0834,1.0841,1.0826,1.0839,7825.0 +1700073840000,1.084,1.0842,1.0833,1.084,8791.0 +1700073900000,1.0834,1.0851,1.0824,1.0835,39524.0 +1700073960000,1.0834,1.0878,1.0827,1.0874,10271.0 +1700074020000,1.0868,1.0889,1.0857,1.0858,58657.0 +1700074080000,1.0858,1.0868,1.0844,1.0848,11494.0 +1700074140000,1.0853,1.0864,1.0849,1.0864,7926.0 +1700074200000,1.0858,1.0875,1.0856,1.0872,4411.0 +1700074260000,1.0868,1.0871,1.0852,1.0869,6653.0 +1700074320000,1.0863,1.087,1.0853,1.0865,3633.0 +1700074380000,1.0862,1.0871,1.0826,1.0866,36307.0 +1700074440000,1.0865,1.0897,1.0865,1.0869,10854.0 +1700074500000,1.0869,1.0885,1.0855,1.0872,7213.0 +1700074560000,1.0873,1.0889,1.0869,1.0879,4996.0 +1700074620000,1.0878,1.0878,1.0853,1.0867,14221.0 +1700074680000,1.0864,1.0883,1.0862,1.088,3520.0 +1700074740000,1.0879,1.0879,1.0864,1.0872,3854.0 +1700074800000,1.0877,1.0879,1.0846,1.0853,11413.0 +1700074860000,1.085,1.0871,1.0835,1.0871,12034.0 +1700074920000,1.0875,1.0879,1.0865,1.0868,3586.0 +1700074980000,1.0874,1.0908,1.0872,1.0887,34301.0 +1700075040000,1.0889,1.0901,1.0873,1.0883,15998.0 +1700075100000,1.0876,1.0912,1.0869,1.0893,17237.0 +1700075160000,1.0898,1.0921,1.0893,1.0921,14702.0 +1700075220000,1.0913,1.0935,1.0905,1.0932,10464.0 +1700075280000,1.0926,1.0939,1.0893,1.09,22154.0 +1700075340000,1.09,1.0911,1.0891,1.0899,4662.0 +1700075400000,1.0899,1.0915,1.0883,1.0884,6292.0 +1700075460000,1.0888,1.0891,1.0873,1.0878,14240.0 +1700075520000,1.0881,1.0888,1.087,1.0879,6311.0 +1700075580000,1.0878,1.0881,1.0869,1.0869,9551.0 +1700075640000,1.0876,1.0881,1.0869,1.0871,6046.0 +1700075700000,1.087,1.0877,1.0856,1.0858,8736.0 +1700075760000,1.0856,1.0862,1.0849,1.0849,2336.0 +1700075820000,1.085,1.085,1.0827,1.084,17103.0 +1700075880000,1.0849,1.086,1.0833,1.085,13873.0 +1700075940000,1.0846,1.0846,1.0835,1.0835,2984.0 +1700076000000,1.0832,1.0839,1.083,1.0834,882.0 +1700076060000,1.0834,1.0837,1.081,1.0819,6481.0 +1700076120000,1.0815,1.083,1.0806,1.0822,10205.0 +1700076180000,1.0823,1.0831,1.0811,1.0811,6204.0 +1700076240000,1.0812,1.0826,1.0804,1.0826,3342.0 +1700076300000,1.0827,1.0841,1.0822,1.0841,32734.0 +1700076360000,1.0842,1.0876,1.0835,1.0876,5562.0 +1700076420000,1.0878,1.0885,1.0871,1.0879,3751.0 +1700076480000,1.0873,1.0878,1.0864,1.0878,4830.0 +1700076540000,1.0877,1.0897,1.0877,1.0892,5268.0 +1700076600000,1.0891,1.0927,1.089,1.092,7400.0 +1700076660000,1.0916,1.0917,1.0894,1.0899,3404.0 +1700076720000,1.0903,1.0917,1.0899,1.0907,9200.0 +1700076780000,1.0908,1.0914,1.0887,1.0897,14055.0 +1700076840000,1.0897,1.0913,1.0897,1.0897,4115.0 +1700076900000,1.0905,1.091,1.0898,1.0906,2670.0 +1700076960000,1.0908,1.0912,1.0898,1.0908,2316.0 +1700077020000,1.0914,1.0922,1.0912,1.0916,2563.0 +1700077080000,1.0914,1.0931,1.0909,1.0931,2258.0 +1700077140000,1.0922,1.0922,1.0898,1.0898,5664.0 +1700077200000,1.0905,1.0914,1.0905,1.0912,1254.0 +1700077260000,1.0915,1.0927,1.0908,1.0915,7822.0 +1700077320000,1.0914,1.0916,1.0909,1.0916,6838.0 +1700077380000,1.0915,1.0917,1.0906,1.091,1989.0 +1700077440000,1.0916,1.0921,1.0914,1.0916,2111.0 +1700077500000,1.0918,1.0919,1.0914,1.0916,1255.0 +1700077560000,1.0912,1.0919,1.0907,1.0919,1598.0 +1700077620000,1.0919,1.0919,1.0914,1.0914,362.0 +1700077680000,1.0915,1.0918,1.0895,1.0895,1763.0 +1700077740000,1.0895,1.0906,1.0895,1.09,534.0 +1700077800000,1.0897,1.09,1.0885,1.0887,5044.0 +1700077860000,1.0893,1.0899,1.0892,1.0892,2999.0 +1700077920000,1.0899,1.0911,1.0899,1.0911,1222.0 +1700077980000,1.091,1.0928,1.0909,1.0928,1326.0 +1700078040000,1.093,1.0937,1.0926,1.0926,2387.0 +1700078100000,1.093,1.0948,1.093,1.0944,7948.0 +1700078160000,1.0945,1.0958,1.0945,1.095,6664.0 +1700078220000,1.0955,1.0975,1.0955,1.0964,22657.0 +1700078280000,1.0968,1.0978,1.0966,1.0975,2050.0 +1700078340000,1.0977,1.0994,1.0971,1.0991,14978.0 +1700078400000,1.0991,1.1025,1.099,1.1004,32826.0 +1700078460000,1.1,1.1,1.0971,1.0997,12747.0 +1700078520000,1.1002,1.103,1.1002,1.1027,15730.0 +1700078580000,1.1028,1.103,1.1012,1.1015,19315.0 +1700078640000,1.1021,1.103,1.1017,1.1017,7516.0 +1700078700000,1.1017,1.1017,1.0983,1.1017,22932.0 +1700078760000,1.1015,1.1015,1.0977,1.0977,12641.0 +1700078820000,1.0981,1.1,1.0978,1.0987,8704.0 +1700078880000,1.0988,1.1001,1.0974,1.0993,24895.0 +1700078940000,1.0992,1.1011,1.099,1.1002,18092.0 +1700079000000,1.1003,1.1022,1.0999,1.1015,11000.0 +1700079060000,1.1011,1.1026,1.1004,1.1022,12164.0 +1700079120000,1.1025,1.1051,1.1019,1.1019,44123.0 +1700079180000,1.102,1.1022,1.1002,1.1011,4871.0 +1700079240000,1.1011,1.1011,1.0981,1.099,11725.0 +1700079300000,1.0992,1.1014,1.0988,1.1001,9973.0 +1700079360000,1.1002,1.1009,1.0991,1.0996,4589.0 +1700079420000,1.0999,1.1,1.0992,1.0999,1462.0 +1700079480000,1.0999,1.1012,1.0998,1.1005,9449.0 +1700079540000,1.1003,1.1018,1.0977,1.1006,44186.0 +1700079600000,1.1006,1.1008,1.0991,1.1004,3673.0 +1700079660000,1.1004,1.1013,1.1003,1.1012,6265.0 +1700079720000,1.1013,1.1023,1.1005,1.1013,3105.0 +1700079780000,1.1009,1.1009,1.0995,1.0995,813.0 +1700079840000,1.0994,1.1004,1.0994,1.0994,2019.0 +1700079900000,1.0995,1.1011,1.0981,1.0981,4985.0 +1700079960000,1.0981,1.0994,1.0979,1.0981,5998.0 +1700080020000,1.0985,1.0988,1.0974,1.0988,3294.0 +1700080080000,1.0987,1.0994,1.0973,1.0979,4022.0 +1700080140000,1.0979,1.0979,1.0961,1.0966,3131.0 +1700080200000,1.0966,1.0971,1.0949,1.0952,18787.0 +1700080260000,1.0957,1.096,1.0924,1.0929,13131.0 +1700080320000,1.0929,1.0936,1.0921,1.0936,8452.0 +1700080380000,1.093,1.0936,1.092,1.093,14439.0 +1700080440000,1.093,1.0931,1.0895,1.0895,26915.0 +1700080500000,1.0899,1.0929,1.0895,1.0925,8558.0 +1700080560000,1.0925,1.0933,1.0923,1.0926,5407.0 +1700080620000,1.0926,1.0929,1.0917,1.0929,2479.0 +1700080680000,1.0931,1.0939,1.091,1.091,4515.0 +1700080740000,1.0915,1.0917,1.0891,1.0902,12115.0 +1700080800000,1.0904,1.0912,1.0898,1.0909,7710.0 +1700080860000,1.0908,1.0919,1.0903,1.0919,7159.0 +1700080920000,1.092,1.0932,1.092,1.0926,1035.0 +1700080980000,1.0927,1.0932,1.0924,1.0926,961.0 +1700081040000,1.0927,1.0938,1.0923,1.0935,4330.0 +1700081100000,1.0932,1.0934,1.0922,1.0934,1388.0 +1700081160000,1.0928,1.0934,1.0918,1.0934,2342.0 +1700081220000,1.0934,1.0941,1.0934,1.0941,1283.0 +1700081280000,1.0941,1.0953,1.0935,1.0935,6198.0 +1700081340000,1.0934,1.0935,1.092,1.0923,863.0 +1700081400000,1.0924,1.0927,1.0914,1.0914,1046.0 +1700081460000,1.0912,1.0914,1.0906,1.0914,1075.0 +1700081520000,1.0915,1.0921,1.0897,1.0901,1572.0 +1700081580000,1.0901,1.0919,1.0901,1.0914,2712.0 +1700081640000,1.0917,1.0919,1.0916,1.0917,221.0 +1700081700000,1.0917,1.0917,1.0912,1.0916,1013.0 +1700081760000,1.0917,1.0925,1.0912,1.0921,2541.0 +1700081820000,1.092,1.0922,1.0914,1.0915,1698.0 +1700081880000,1.0915,1.0917,1.0906,1.0906,3465.0 +1700081940000,1.0906,1.091,1.0902,1.0902,690.0 +1700082000000,1.0906,1.0909,1.0886,1.0889,5031.0 +1700082060000,1.0889,1.0889,1.0876,1.0882,5940.0 +1700082120000,1.0882,1.0886,1.0874,1.0874,4585.0 +1700082180000,1.0874,1.0893,1.0859,1.0889,16476.0 +1700082240000,1.0894,1.0896,1.0886,1.0886,2423.0 +1700082300000,1.089,1.089,1.0869,1.0879,4288.0 +1700082360000,1.088,1.0885,1.0874,1.0875,1834.0 +1700082420000,1.0876,1.0878,1.0874,1.0878,2297.0 +1700082480000,1.0881,1.0892,1.0877,1.0877,4763.0 +1700082540000,1.088,1.0887,1.0876,1.0882,3393.0 +1700082600000,1.0885,1.0885,1.0866,1.0872,5777.0 +1700082660000,1.087,1.0877,1.0866,1.0877,3520.0 +1700082720000,1.0872,1.0872,1.0864,1.0864,3400.0 +1700082780000,1.0868,1.0868,1.0856,1.0865,1849.0 +1700082840000,1.0862,1.0865,1.0851,1.0857,6020.0 +1700082900000,1.0857,1.0857,1.0839,1.0843,4795.0 +1700082960000,1.0838,1.0838,1.0825,1.0836,2985.0 +1700083020000,1.0834,1.0848,1.0834,1.0845,3063.0 +1700083080000,1.0843,1.0859,1.0838,1.0859,5099.0 +1700083140000,1.086,1.0871,1.086,1.087,7793.0 +1700083200000,1.0868,1.0891,1.0868,1.089,5512.0 +1700083260000,1.089,1.09,1.089,1.0898,4032.0 +1700083320000,1.0897,1.0914,1.0897,1.0908,15145.0 +1700083380000,1.0907,1.0916,1.0907,1.0916,949.0 +1700083440000,1.0917,1.092,1.0914,1.0914,2624.0 +1700083500000,1.0916,1.0922,1.0913,1.092,2856.0 +1700083560000,1.0922,1.0927,1.0914,1.0915,4246.0 +1700083620000,1.0916,1.092,1.0914,1.092,939.0 +1700083680000,1.0919,1.0919,1.09,1.09,6835.0 +1700083740000,1.09,1.0912,1.0898,1.0912,2838.0 +1700083800000,1.0912,1.0917,1.0908,1.0915,2686.0 +1700083860000,1.0914,1.093,1.0912,1.0913,5043.0 +1700083920000,1.0912,1.0913,1.0873,1.0883,1726.0 +1700083980000,1.0885,1.089,1.0857,1.0868,1979.0 +1700084040000,1.0863,1.0863,1.0855,1.0857,1264.0 +1700084100000,1.0855,1.0856,1.0837,1.0848,8638.0 +1700084160000,1.085,1.0854,1.0834,1.0836,9980.0 +1700084220000,1.0836,1.0841,1.0825,1.0839,12701.0 +1700084280000,1.0833,1.085,1.0833,1.0844,4130.0 +1700084340000,1.0845,1.0847,1.0838,1.0847,1243.0 +1700084400000,1.0845,1.0864,1.0845,1.085,10100.0 +1700084460000,1.085,1.0857,1.085,1.0854,1927.0 +1700084520000,1.0857,1.0871,1.0857,1.0871,1374.0 +1700084580000,1.0869,1.0873,1.0863,1.0872,1150.0 +1700084640000,1.0872,1.0876,1.0869,1.0869,664.0 +1700084700000,1.0873,1.0882,1.0873,1.0875,2443.0 +1700084760000,1.0878,1.0885,1.0878,1.0882,362.0 +1700084820000,1.0884,1.0896,1.0884,1.0895,643.0 +1700084880000,1.0896,1.0899,1.089,1.089,3888.0 +1700084940000,1.0889,1.0891,1.0886,1.0886,706.0 +1700085000000,1.0888,1.0888,1.0877,1.0877,3368.0 +1700085060000,1.0877,1.0883,1.0874,1.0881,3523.0 +1700085120000,1.0881,1.0881,1.0867,1.0868,1909.0 +1700085180000,1.0867,1.0867,1.0847,1.0852,6871.0 +1700085240000,1.0849,1.0856,1.0847,1.0847,1731.0 +1700085300000,1.0851,1.086,1.0851,1.0855,1441.0 +1700085360000,1.0855,1.0874,1.0855,1.0874,1937.0 +1700085420000,1.0874,1.088,1.087,1.0872,948.0 +1700085480000,1.0873,1.0873,1.0862,1.0873,1684.0 +1700085540000,1.0874,1.0884,1.0874,1.0874,2283.0 +1700085600000,1.0872,1.088,1.087,1.0878,2064.0 +1700085660000,1.0877,1.0883,1.0862,1.0866,1877.0 +1700085720000,1.0863,1.0866,1.0855,1.0855,2011.0 +1700085780000,1.0855,1.0878,1.0853,1.0878,1119.0 +1700085840000,1.0875,1.0879,1.087,1.087,5501.0 +1700085900000,1.0867,1.087,1.0859,1.0862,6545.0 +1700085960000,1.0861,1.0862,1.085,1.085,5257.0 +1700086020000,1.085,1.0855,1.0838,1.0838,7996.0 +1700086080000,1.0837,1.0845,1.0837,1.0843,7334.0 +1700086140000,1.0842,1.0853,1.0838,1.0849,5537.0 +1700086200000,1.0849,1.0878,1.0847,1.0878,4869.0 +1700086260000,1.0878,1.0893,1.0878,1.0888,1290.0 +1700086320000,1.0889,1.0892,1.0877,1.0882,2981.0 +1700086380000,1.0885,1.0905,1.0885,1.0905,2356.0 +1700086440000,1.0903,1.0916,1.0899,1.0916,4156.0 +1700086500000,1.0916,1.0918,1.0912,1.0918,1337.0 +1700086560000,1.0912,1.0912,1.0897,1.0897,1776.0 +1700086620000,1.0895,1.0897,1.0887,1.089,733.0 +1700086680000,1.0888,1.0892,1.0885,1.0885,1119.0 +1700086740000,1.0888,1.0892,1.0887,1.0892,998.0 +1700086800000,1.0891,1.09,1.0887,1.0889,760.0 +1700086860000,1.0893,1.0897,1.0892,1.0895,1518.0 +1700086920000,1.0899,1.0909,1.0899,1.0905,2251.0 +1700086980000,1.0907,1.0912,1.0904,1.0911,2057.0 +1700087040000,1.0912,1.0912,1.0904,1.0909,657.0 +1700087100000,1.0907,1.0919,1.0907,1.0919,500.0 +1700087160000,1.0917,1.0929,1.0917,1.0927,1895.0 +1700087220000,1.093,1.0941,1.093,1.094,7604.0 +1700087280000,1.0934,1.0934,1.0927,1.093,687.0 +1700087340000,1.0934,1.0941,1.0932,1.0941,1374.0 +1700087400000,1.094,1.0953,1.0938,1.0951,2402.0 +1700087460000,1.0952,1.0959,1.0949,1.0959,3961.0 +1700087520000,1.096,1.0961,1.0954,1.096,1715.0 +1700087580000,1.0958,1.0971,1.0958,1.0968,1598.0 +1700087640000,1.0971,1.0971,1.0964,1.0971,3110.0 +1700087700000,1.0967,1.0971,1.0958,1.0958,1269.0 +1700087760000,1.0954,1.0958,1.095,1.0953,1146.0 +1700087820000,1.0954,1.0955,1.0949,1.0955,1254.0 +1700087880000,1.0952,1.0952,1.0934,1.0935,6234.0 +1700087940000,1.0938,1.0942,1.0938,1.0942,690.0 +1700088000000,1.0943,1.0947,1.0943,1.0945,1808.0 +1700088060000,1.0945,1.0949,1.0944,1.0949,742.0 +1700088120000,1.095,1.0953,1.0949,1.0949,480.0 +1700088180000,1.0948,1.0948,1.0943,1.0947,1155.0 +1700088240000,1.095,1.0956,1.0945,1.0945,1326.0 +1700088300000,1.0947,1.0952,1.0947,1.0952,657.0 +1700088360000,1.0957,1.096,1.0957,1.0958,1102.0 +1700088420000,1.0955,1.0955,1.095,1.0955,345.0 +1700088480000,1.0955,1.0955,1.0954,1.0954,52.0 +1700088540000,1.0955,1.0958,1.0955,1.0958,654.0 +1700088600000,1.0955,1.0955,1.0949,1.095,1913.0 +1700088660000,1.0949,1.0949,1.094,1.094,2152.0 +1700088720000,1.094,1.094,1.0927,1.0927,1624.0 +1700088780000,1.0927,1.0927,1.0923,1.0923,1419.0 +1700088840000,1.0923,1.0935,1.0922,1.0934,4062.0 +1700088900000,1.0936,1.0938,1.0935,1.0935,177.0 +1700088960000,1.0935,1.0935,1.0923,1.0928,1124.0 +1700089020000,1.0922,1.0928,1.0917,1.0918,3429.0 +1700089080000,1.0915,1.0919,1.0909,1.0917,1363.0 +1700089140000,1.0919,1.0919,1.0916,1.0916,230.0 +1700089200000,1.0918,1.094,1.0918,1.094,3369.0 +1700089260000,1.0942,1.0948,1.094,1.0945,4791.0 +1700089320000,1.0947,1.096,1.0943,1.0943,5535.0 +1700089380000,1.0943,1.0943,1.0933,1.0936,3936.0 +1700089440000,1.0935,1.0935,1.0907,1.0911,14713.0 +1700089500000,1.091,1.0922,1.0903,1.0917,7458.0 +1700089560000,1.0913,1.0922,1.0901,1.0922,11739.0 +1700089620000,1.0919,1.0926,1.0918,1.0919,3716.0 +1700089680000,1.0918,1.092,1.0912,1.092,6844.0 +1700089740000,1.0917,1.0917,1.0911,1.0911,1337.0 +1700089800000,1.0912,1.0918,1.0909,1.0915,562.0 +1700089860000,1.0913,1.0913,1.0908,1.0909,782.0 +1700089920000,1.0911,1.0911,1.0905,1.0907,459.0 +1700089980000,1.0906,1.0908,1.0899,1.0899,1469.0 +1700090040000,1.0897,1.0901,1.0894,1.0894,2225.0 +1700090100000,1.0896,1.0915,1.0896,1.0915,2209.0 +1700090160000,1.0916,1.0916,1.0905,1.0905,1111.0 +1700090220000,1.0905,1.0905,1.0893,1.0893,592.0 +1700090280000,1.0891,1.0891,1.088,1.0882,5427.0 +1700090340000,1.0881,1.0881,1.0874,1.0876,506.0 +1700090400000,1.0873,1.0873,1.0854,1.0869,7927.0 +1700090460000,1.087,1.0874,1.0856,1.0858,22400.0 +1700090520000,1.0862,1.0872,1.0854,1.0872,3876.0 +1700090580000,1.0872,1.0872,1.0865,1.0869,2437.0 +1700090640000,1.0867,1.0878,1.0863,1.0878,6585.0 +1700090700000,1.0877,1.0895,1.0877,1.0895,5240.0 +1700090760000,1.0898,1.0898,1.088,1.089,3796.0 +1700090820000,1.0891,1.0891,1.088,1.088,1351.0 +1700090880000,1.0881,1.0885,1.0874,1.0874,2276.0 +1700090940000,1.0876,1.0893,1.0876,1.0893,2585.0 +1700091000000,1.0892,1.0892,1.0884,1.0885,2511.0 +1700091060000,1.0885,1.0904,1.0883,1.0903,1560.0 +1700091120000,1.0902,1.0904,1.0891,1.0891,2105.0 +1700091180000,1.0888,1.0903,1.0884,1.0903,2116.0 +1700091240000,1.0902,1.0902,1.0893,1.0898,3113.0 +1700091300000,1.0897,1.0907,1.0887,1.089,4382.0 +1700091360000,1.0888,1.0906,1.0881,1.0905,2571.0 +1700091420000,1.0904,1.0915,1.0901,1.0906,3987.0 +1700091480000,1.0903,1.0907,1.0894,1.0907,1941.0 +1700091540000,1.0903,1.0913,1.0898,1.0912,1009.0 +1700091600000,1.0912,1.0915,1.0898,1.0913,5328.0 +1700091660000,1.0914,1.0922,1.0907,1.0918,3287.0 +1700091720000,1.0915,1.0931,1.0913,1.0926,3631.0 +1700091780000,1.0924,1.0925,1.0921,1.0923,1745.0 +1700091840000,1.0921,1.0921,1.0909,1.0915,1441.0 +1700091900000,1.0918,1.0925,1.091,1.091,2566.0 +1700091960000,1.0909,1.0915,1.0899,1.0915,2554.0 +1700092020000,1.0914,1.0915,1.0908,1.0909,1136.0 +1700092080000,1.0907,1.0914,1.0901,1.0914,1338.0 +1700092140000,1.0908,1.091,1.09,1.09,1096.0 +1700092200000,1.0905,1.0917,1.0905,1.0916,3390.0 +1700092260000,1.0917,1.0935,1.0917,1.0933,7718.0 +1700092320000,1.0935,1.0943,1.0923,1.0923,9389.0 +1700092380000,1.0926,1.0937,1.0917,1.0917,3631.0 +1700092440000,1.0917,1.0929,1.0917,1.0928,2158.0 +1700092500000,1.0928,1.0962,1.0924,1.0962,32231.0 +1700092560000,1.0961,1.0968,1.0952,1.0968,7236.0 +1700092620000,1.0962,1.0967,1.0947,1.0966,6143.0 +1700092680000,1.0961,1.0968,1.0954,1.0962,8004.0 +1700092740000,1.096,1.097,1.0958,1.0966,4293.0 +1700092800000,1.0969,1.0983,1.0939,1.0939,22469.0 +1700092860000,1.0945,1.0951,1.0927,1.0927,11520.0 +1700092920000,1.0926,1.0941,1.0925,1.093,14953.0 +1700092980000,1.0931,1.0957,1.0931,1.095,9778.0 +1700093040000,1.095,1.0971,1.094,1.0964,10945.0 +1700093100000,1.0964,1.0992,1.0959,1.0978,10274.0 +1700093160000,1.0976,1.0981,1.0953,1.0955,8424.0 +1700093220000,1.0955,1.0959,1.0905,1.0908,7385.0 +1700093280000,1.0908,1.0929,1.0905,1.0929,21446.0 +1700093340000,1.0927,1.0927,1.0908,1.0911,9251.0 +1700093400000,1.0911,1.0911,1.0889,1.0896,13998.0 +1700093460000,1.0896,1.0903,1.0889,1.0891,26540.0 +1700093520000,1.0889,1.0915,1.0889,1.0906,13638.0 +1700093580000,1.0902,1.0921,1.0902,1.0916,3494.0 +1700093640000,1.0915,1.0933,1.0915,1.0933,4144.0 +1700093700000,1.0933,1.0939,1.0926,1.0936,4684.0 +1700093760000,1.0934,1.0945,1.0925,1.0941,7899.0 +1700093820000,1.0941,1.0946,1.0939,1.094,4280.0 +1700093880000,1.094,1.0947,1.0932,1.0938,6528.0 +1700093940000,1.0938,1.0939,1.0928,1.0935,4376.0 +1700094000000,1.0935,1.0938,1.0908,1.0912,5079.0 +1700094060000,1.0919,1.0939,1.0913,1.0913,6588.0 +1700094120000,1.0918,1.0933,1.0913,1.0933,2706.0 +1700094180000,1.0933,1.0946,1.0924,1.0946,17368.0 +1700094240000,1.0941,1.0954,1.0938,1.0942,9275.0 +1700094300000,1.0943,1.0949,1.0938,1.0945,3789.0 +1700094360000,1.0949,1.0962,1.0932,1.0933,5196.0 +1700094420000,1.0932,1.0942,1.0923,1.0923,5809.0 +1700094480000,1.0925,1.0935,1.0919,1.0933,3191.0 +1700094540000,1.0928,1.0937,1.0926,1.0937,1749.0 +1700094600000,1.0937,1.0959,1.0931,1.0954,5845.0 +1700094660000,1.0955,1.0958,1.0932,1.0954,23372.0 +1700094720000,1.0953,1.0968,1.0943,1.0965,5414.0 +1700094780000,1.0965,1.0968,1.0957,1.0965,3402.0 +1700094840000,1.0961,1.0962,1.094,1.0946,15354.0 +1700094900000,1.0946,1.095,1.092,1.092,6966.0 +1700094960000,1.0919,1.0927,1.0909,1.0926,4410.0 +1700095020000,1.0927,1.0956,1.0927,1.0947,4789.0 +1700095080000,1.0952,1.0956,1.0931,1.0932,7178.0 +1700095140000,1.0933,1.0933,1.0914,1.0927,8035.0 +1700095200000,1.0927,1.0933,1.092,1.093,5225.0 +1700095260000,1.093,1.0931,1.0921,1.0924,8350.0 +1700095320000,1.0924,1.0924,1.0897,1.0907,32158.0 +1700095380000,1.0909,1.0931,1.0904,1.0931,3065.0 +1700095440000,1.093,1.0931,1.0924,1.0924,3299.0 +1700095500000,1.0924,1.0958,1.0924,1.0958,7167.0 +1700095560000,1.0954,1.099,1.0946,1.0988,11790.0 +1700095620000,1.0988,1.0996,1.0982,1.0988,23013.0 +1700095680000,1.0988,1.1003,1.0978,1.0997,7325.0 +1700095740000,1.0994,1.1011,1.0994,1.1002,6949.0 +1700095800000,1.1004,1.1007,1.0988,1.1007,6734.0 +1700095860000,1.1003,1.1016,1.0985,1.1005,15658.0 +1700095920000,1.1003,1.1012,1.0997,1.1001,7718.0 +1700095980000,1.0996,1.0999,1.0986,1.0992,11391.0 +1700096040000,1.0987,1.0996,1.0977,1.0996,8123.0 +1700096100000,1.0986,1.1003,1.0984,1.099,18349.0 +1700096160000,1.099,1.1001,1.0989,1.1001,1517.0 +1700096220000,1.0999,1.1022,1.0999,1.1013,4661.0 +1700096280000,1.1014,1.1021,1.1005,1.102,16211.0 +1700096340000,1.102,1.1029,1.1014,1.1028,21543.0 +1700096400000,1.1027,1.104,1.102,1.1035,8123.0 +1700096460000,1.1035,1.1045,1.1025,1.1041,12487.0 +1700096520000,1.1041,1.1072,1.1037,1.1071,36931.0 +1700096580000,1.107,1.1121,1.1066,1.1094,84861.0 +1700096640000,1.1095,1.1105,1.1058,1.1061,23191.0 +1700096700000,1.1058,1.1058,1.1046,1.1049,17629.0 +1700096760000,1.1048,1.1055,1.103,1.1047,10580.0 +1700096820000,1.1046,1.105,1.1024,1.1033,14934.0 +1700096880000,1.1033,1.1038,1.1018,1.1022,5256.0 +1700096940000,1.1022,1.1031,1.1016,1.1028,9416.0 +1700097000000,1.1028,1.1048,1.1018,1.1026,9261.0 +1700097060000,1.1023,1.1051,1.1013,1.1034,9753.0 +1700097120000,1.1038,1.1057,1.1038,1.1042,12558.0 +1700097180000,1.1042,1.1047,1.1028,1.103,3256.0 +1700097240000,1.103,1.105,1.1028,1.1028,15452.0 +1700097300000,1.1024,1.1024,1.1015,1.1015,1644.0 +1700097360000,1.1014,1.1014,1.0956,1.0957,6416.0 +1700097420000,1.0955,1.0964,1.0926,1.0962,54165.0 +1700097480000,1.0961,1.0962,1.094,1.094,5784.0 +1700097540000,1.0941,1.0968,1.0934,1.0968,12256.0 +1700097600000,1.0966,1.0991,1.0957,1.0976,19056.0 +1700097660000,1.0984,1.1002,1.0973,1.0981,19526.0 +1700097720000,1.0982,1.0994,1.0979,1.0993,3490.0 +1700097780000,1.0993,1.1002,1.0988,1.0988,2698.0 +1700097840000,1.0991,1.0999,1.0982,1.0985,7614.0 +1700097900000,1.0985,1.099,1.0979,1.0979,2193.0 +1700097960000,1.0979,1.0979,1.0952,1.0952,2591.0 +1700098020000,1.0951,1.0963,1.0946,1.0958,5918.0 +1700098080000,1.0958,1.0964,1.0931,1.0935,12417.0 +1700098140000,1.0941,1.0955,1.0941,1.0955,2390.0 +1700098200000,1.0955,1.0962,1.0946,1.0946,5171.0 +1700098260000,1.0947,1.0948,1.0921,1.0948,9358.0 +1700098320000,1.0949,1.0954,1.0917,1.0921,8889.0 +1700098380000,1.0921,1.0959,1.0917,1.0959,9210.0 +1700098440000,1.0958,1.0965,1.0948,1.0955,8701.0 +1700098500000,1.0957,1.0967,1.0951,1.0967,2905.0 +1700098560000,1.0963,1.0996,1.0963,1.0989,14350.0 +1700098620000,1.0989,1.1002,1.0973,1.1002,9367.0 +1700098680000,1.1,1.102,1.0996,1.1013,14014.0 +1700098740000,1.1018,1.1032,1.1008,1.1008,10239.0 +1700098800000,1.1002,1.1015,1.0996,1.1008,1415.0 +1700098860000,1.1008,1.1038,1.1007,1.1032,2195.0 +1700098920000,1.1032,1.1048,1.1032,1.1032,8293.0 +1700098980000,1.1035,1.1055,1.1035,1.1044,5202.0 +1700099040000,1.1044,1.1057,1.1041,1.1048,3717.0 +1700099100000,1.1048,1.1052,1.1023,1.1023,3802.0 +1700099160000,1.1023,1.1028,1.1014,1.1024,3244.0 +1700099220000,1.1025,1.1033,1.1016,1.1019,4298.0 +1700099280000,1.1017,1.1031,1.1008,1.1022,2410.0 +1700099340000,1.1017,1.1017,1.1002,1.101,3035.0 +1700099400000,1.1008,1.1014,1.0992,1.0992,7924.0 +1700099460000,1.0992,1.1006,1.0987,1.1,2064.0 +1700099520000,1.1004,1.1022,1.0988,1.0996,5437.0 +1700099580000,1.0998,1.1019,1.0998,1.1019,1227.0 +1700099640000,1.1017,1.1025,1.1011,1.1021,901.0 +1700099700000,1.102,1.1023,1.1006,1.1023,2942.0 +1700099760000,1.102,1.1028,1.102,1.1023,3004.0 +1700099820000,1.1023,1.1026,1.1015,1.1015,1397.0 +1700099880000,1.1021,1.1021,1.101,1.1012,1276.0 +1700099940000,1.1008,1.1008,1.0996,1.1,3062.0 +1700100000000,1.0996,1.1005,1.098,1.0988,7714.0 +1700100060000,1.0988,1.0993,1.098,1.098,2459.0 +1700100120000,1.098,1.098,1.0957,1.0969,6153.0 +1700100180000,1.096,1.0968,1.095,1.096,2525.0 +1700100240000,1.0961,1.0964,1.0945,1.0953,11148.0 +1700100300000,1.0945,1.0959,1.0945,1.0952,13483.0 +1700100360000,1.0951,1.0963,1.0933,1.0961,21342.0 +1700100420000,1.0962,1.097,1.0955,1.0962,6311.0 +1700100480000,1.0959,1.0967,1.0958,1.0959,8995.0 +1700100540000,1.0961,1.0985,1.0961,1.0978,2096.0 +1700100600000,1.0975,1.0981,1.0961,1.0961,3565.0 +1700100660000,1.0959,1.0962,1.0955,1.0958,1118.0 +1700100720000,1.0962,1.0983,1.0962,1.0978,1405.0 +1700100780000,1.0978,1.1,1.0978,1.0999,1842.0 +1700100840000,1.0996,1.1005,1.0994,1.1001,1058.0 +1700100900000,1.1006,1.1017,1.1002,1.101,2704.0 +1700100960000,1.101,1.102,1.1003,1.1003,3665.0 +1700101020000,1.1005,1.1005,1.0992,1.0995,2639.0 +1700101080000,1.0995,1.0997,1.0994,1.0994,146.0 +1700101140000,1.0995,1.101,1.0991,1.101,989.0 +1700101200000,1.1002,1.1013,1.0999,1.1013,935.0 +1700101260000,1.1013,1.1026,1.1013,1.1022,703.0 +1700101320000,1.1022,1.1028,1.1018,1.1022,5458.0 +1700101380000,1.1019,1.102,1.0988,1.099,16069.0 +1700101440000,1.0987,1.0987,1.0969,1.0973,5156.0 +1700101500000,1.0979,1.0992,1.0968,1.0968,2866.0 +1700101560000,1.0967,1.098,1.0967,1.0979,6368.0 +1700101620000,1.0975,1.0975,1.0963,1.0974,7080.0 +1700101680000,1.0975,1.0985,1.097,1.097,4126.0 +1700101740000,1.0971,1.0974,1.0967,1.0974,712.0 +1700101800000,1.0975,1.0997,1.0975,1.0997,5762.0 +1700101860000,1.0996,1.1003,1.0996,1.1002,1630.0 +1700101920000,1.0998,1.101,1.0998,1.1006,2900.0 +1700101980000,1.1008,1.102,1.1008,1.101,5691.0 +1700102040000,1.1016,1.102,1.1008,1.1008,1711.0 +1700102100000,1.1016,1.1025,1.0997,1.0999,13420.0 +1700102160000,1.0998,1.0998,1.0983,1.0985,1734.0 +1700102220000,1.098,1.0983,1.0976,1.0976,1984.0 +1700102280000,1.098,1.0985,1.0979,1.0985,1773.0 +1700102340000,1.0982,1.0982,1.0966,1.098,5203.0 +1700102400000,1.0981,1.0998,1.0975,1.0997,1681.0 +1700102460000,1.0994,1.0994,1.0987,1.0987,566.0 +1700102520000,1.0984,1.0995,1.0984,1.0995,2053.0 +1700102580000,1.099,1.099,1.0981,1.0981,667.0 +1700102640000,1.0983,1.0983,1.0967,1.0967,1638.0 +1700102700000,1.0973,1.0988,1.097,1.0988,4639.0 +1700102760000,1.0992,1.0995,1.0991,1.0993,942.0 +1700102820000,1.0991,1.0992,1.0971,1.098,2446.0 +1700102880000,1.098,1.0991,1.098,1.099,1453.0 +1700102940000,1.0989,1.0989,1.0983,1.0983,758.0 +1700103000000,1.0985,1.0997,1.098,1.0995,2125.0 +1700103060000,1.0996,1.0997,1.0986,1.0987,4584.0 +1700103120000,1.0984,1.0988,1.0974,1.0986,2285.0 +1700103180000,1.0985,1.0986,1.0982,1.0982,609.0 +1700103240000,1.0981,1.0983,1.0975,1.098,2138.0 +1700103300000,1.0978,1.0987,1.0976,1.0984,1324.0 +1700103360000,1.0987,1.099,1.0986,1.0987,856.0 +1700103420000,1.0989,1.0997,1.0987,1.0997,3244.0 +1700103480000,1.0992,1.1001,1.0992,1.0998,3585.0 +1700103540000,1.0998,1.0998,1.0989,1.0993,3655.0 +1700103600000,1.0994,1.0997,1.0981,1.0981,7833.0 +1700103660000,1.0975,1.0999,1.0975,1.0996,4831.0 +1700103720000,1.0996,1.0999,1.0988,1.0988,3662.0 +1700103780000,1.099,1.0992,1.097,1.097,1626.0 +1700103840000,1.097,1.0973,1.096,1.096,9307.0 +1700103900000,1.096,1.096,1.094,1.0942,5073.0 +1700103960000,1.0941,1.0942,1.0931,1.0932,9583.0 +1700104020000,1.0932,1.0938,1.0927,1.0935,12338.0 +1700104080000,1.0934,1.0937,1.0924,1.0929,11282.0 +1700104140000,1.0933,1.094,1.0932,1.0932,2314.0 +1700104200000,1.0936,1.0952,1.0933,1.0948,19255.0 +1700104260000,1.0948,1.0967,1.0948,1.0966,1841.0 +1700104320000,1.0966,1.0967,1.0961,1.0964,1643.0 +1700104380000,1.0963,1.0971,1.0963,1.0967,866.0 +1700104440000,1.0966,1.0985,1.096,1.0974,11251.0 +1700104500000,1.0973,1.0973,1.0931,1.0931,6232.0 +1700104560000,1.0931,1.0939,1.0928,1.0938,5036.0 +1700104620000,1.0941,1.0961,1.0941,1.0961,4975.0 +1700104680000,1.0966,1.0969,1.0953,1.0954,2127.0 +1700104740000,1.0954,1.0954,1.0939,1.0939,2146.0 +1700104800000,1.0935,1.0945,1.0932,1.0934,5907.0 +1700104860000,1.0935,1.0943,1.0934,1.0936,3369.0 +1700104920000,1.0934,1.0942,1.0934,1.0941,926.0 +1700104980000,1.0938,1.0938,1.0898,1.09,117706.0 +1700105040000,1.0901,1.0901,1.0842,1.0886,148305.0 +1700105100000,1.0884,1.0909,1.0884,1.0909,25182.0 +1700105160000,1.0909,1.0924,1.0904,1.0904,41036.0 +1700105220000,1.0905,1.0905,1.0801,1.0863,224415.0 +1700105280000,1.0864,1.0875,1.0863,1.0872,32888.0 +1700105340000,1.0869,1.0875,1.0858,1.0875,7953.0 +1700105400000,1.0876,1.0897,1.0874,1.0885,26077.0 +1700105460000,1.0886,1.09,1.0886,1.0894,8724.0 +1700105520000,1.0895,1.0896,1.0889,1.0893,12101.0 +1700105580000,1.0893,1.0896,1.089,1.0895,12415.0 +1700105640000,1.0894,1.09,1.0894,1.0896,5869.0 +1700105700000,1.0896,1.0901,1.0869,1.0876,46301.0 +1700105760000,1.0877,1.0884,1.0873,1.0877,7956.0 +1700105820000,1.0879,1.0882,1.0866,1.0871,16230.0 +1700105880000,1.087,1.0876,1.0867,1.0875,8536.0 +1700105940000,1.0873,1.0884,1.0871,1.0874,6266.0 +1700106000000,1.0875,1.0884,1.0867,1.0878,9857.0 +1700106060000,1.0877,1.0877,1.0866,1.0875,4640.0 +1700106120000,1.0875,1.088,1.087,1.088,1751.0 +1700106180000,1.0879,1.0879,1.0868,1.0868,7658.0 +1700106240000,1.0867,1.0867,1.0859,1.0865,4302.0 +1700106300000,1.0861,1.0868,1.085,1.085,25478.0 +1700106360000,1.0851,1.0853,1.0836,1.0845,8488.0 +1700106420000,1.0845,1.0853,1.0844,1.0853,3239.0 +1700106480000,1.0851,1.0858,1.0845,1.0858,6162.0 +1700106540000,1.086,1.0861,1.0849,1.0849,4401.0 +1700106600000,1.0851,1.086,1.0849,1.086,3058.0 +1700106660000,1.0859,1.0859,1.085,1.0858,4933.0 +1700106720000,1.086,1.0866,1.0856,1.0864,8389.0 +1700106780000,1.0861,1.0872,1.0861,1.0868,897.0 +1700106840000,1.0868,1.0869,1.0856,1.0869,3292.0 +1700106900000,1.087,1.088,1.087,1.0871,1791.0 +1700106960000,1.0869,1.0869,1.0862,1.0862,891.0 +1700107020000,1.0867,1.087,1.0863,1.0863,793.0 +1700107080000,1.0864,1.0868,1.0862,1.0866,1250.0 +1700107140000,1.0868,1.0868,1.0858,1.0858,1419.0 +1700107200000,1.0858,1.0864,1.0849,1.0859,10454.0 +1700107260000,1.0859,1.0859,1.0844,1.0848,4653.0 +1700107320000,1.0849,1.085,1.0841,1.0841,2304.0 +1700107380000,1.0842,1.0844,1.083,1.083,7868.0 +1700107440000,1.083,1.084,1.083,1.0834,1448.0 +1700107500000,1.0832,1.0832,1.0823,1.0826,7142.0 +1700107560000,1.0824,1.0835,1.0824,1.0829,6581.0 +1700107620000,1.0826,1.0836,1.0826,1.0836,2351.0 +1700107680000,1.0833,1.0833,1.0832,1.0832,3213.0 +1700107740000,1.0833,1.0838,1.0826,1.0826,4904.0 +1700107800000,1.0827,1.0828,1.0823,1.0826,2760.0 +1700107860000,1.0826,1.083,1.082,1.0822,5488.0 +1700107920000,1.082,1.0827,1.0817,1.082,6029.0 +1700107980000,1.0818,1.0833,1.0814,1.0831,5926.0 +1700108040000,1.0831,1.084,1.0831,1.0839,6809.0 +1700108100000,1.0838,1.085,1.0836,1.0843,5104.0 +1700108160000,1.0847,1.0852,1.0846,1.0846,2140.0 +1700108220000,1.0842,1.0842,1.0819,1.0823,4552.0 +1700108280000,1.0822,1.0838,1.0821,1.0838,5649.0 +1700108340000,1.0836,1.0842,1.0834,1.0835,2353.0 +1700108400000,1.0835,1.0843,1.0829,1.0829,8803.0 +1700108460000,1.0832,1.0832,1.0819,1.0826,12885.0 +1700108520000,1.0831,1.0838,1.0828,1.0837,13098.0 +1700108580000,1.0833,1.0838,1.083,1.0838,2868.0 +1700108640000,1.0836,1.0836,1.0828,1.0833,1875.0 +1700108700000,1.0835,1.0839,1.0827,1.0829,9965.0 +1700108760000,1.0829,1.0838,1.0824,1.0838,7198.0 +1700108820000,1.0838,1.0855,1.0838,1.0854,3518.0 +1700108880000,1.0849,1.0857,1.0849,1.0857,3103.0 +1700108940000,1.0857,1.0861,1.085,1.0861,3822.0 +1700109000000,1.0861,1.0862,1.0851,1.0851,6577.0 +1700109060000,1.0854,1.0877,1.0854,1.0877,6406.0 +1700109120000,1.088,1.0884,1.0872,1.0882,12877.0 +1700109180000,1.088,1.0887,1.0878,1.0879,3722.0 +1700109240000,1.0879,1.089,1.0874,1.0885,20479.0 +1700109300000,1.0884,1.0895,1.0878,1.0878,4917.0 +1700109360000,1.0878,1.0884,1.0875,1.088,4435.0 +1700109420000,1.088,1.0881,1.0877,1.0881,5818.0 +1700109480000,1.0882,1.089,1.0882,1.089,1844.0 +1700109540000,1.0891,1.0891,1.0885,1.0885,2337.0 +1700109600000,1.0881,1.0882,1.0877,1.0882,1480.0 +1700109660000,1.088,1.0889,1.088,1.0889,2537.0 +1700109720000,1.0887,1.0893,1.0876,1.0876,2537.0 +1700109780000,1.0875,1.0879,1.0873,1.0877,984.0 +1700109840000,1.0876,1.0877,1.0871,1.0877,5147.0 +1700109900000,1.0878,1.089,1.0877,1.0877,4160.0 +1700109960000,1.088,1.0887,1.0872,1.0876,1925.0 +1700110020000,1.0876,1.0876,1.0865,1.0869,4078.0 +1700110080000,1.0868,1.088,1.0868,1.0875,2355.0 +1700110140000,1.0873,1.0873,1.0864,1.0871,785.0 +1700110200000,1.0866,1.0873,1.0866,1.0872,908.0 +1700110260000,1.087,1.0873,1.087,1.0873,1161.0 +1700110320000,1.0871,1.0878,1.0871,1.0872,2690.0 +1700110380000,1.0873,1.0881,1.0873,1.0881,2038.0 +1700110440000,1.088,1.0885,1.0877,1.0878,3041.0 +1700110500000,1.088,1.0884,1.0877,1.0882,1364.0 +1700110560000,1.0883,1.0883,1.0873,1.0882,6746.0 +1700110620000,1.088,1.0883,1.087,1.087,6382.0 +1700110680000,1.0869,1.0871,1.0862,1.0862,2367.0 +1700110740000,1.086,1.0862,1.0854,1.0855,6357.0 +1700110800000,1.0857,1.0866,1.0851,1.0854,9399.0 +1700110860000,1.0851,1.0859,1.0848,1.0855,2034.0 +1700110920000,1.0855,1.0863,1.0855,1.086,4417.0 +1700110980000,1.0861,1.0861,1.0847,1.0852,5319.0 +1700111040000,1.0848,1.0851,1.0843,1.0844,1147.0 +1700111100000,1.0844,1.085,1.0842,1.0843,6464.0 +1700111160000,1.0842,1.0842,1.083,1.0832,6245.0 +1700111220000,1.0831,1.0836,1.0822,1.083,15498.0 +1700111280000,1.083,1.0832,1.0821,1.0824,5230.0 +1700111340000,1.0822,1.0828,1.0813,1.0828,14195.0 +1700111400000,1.0828,1.0836,1.0824,1.0824,16889.0 +1700111460000,1.0824,1.0836,1.0814,1.0834,28996.0 +1700111520000,1.0833,1.0845,1.0833,1.0836,6509.0 +1700111580000,1.0835,1.0846,1.0835,1.0846,1556.0 +1700111640000,1.0851,1.0853,1.0843,1.0843,2793.0 +1700111700000,1.0841,1.0841,1.0823,1.0823,10414.0 +1700111760000,1.0823,1.0828,1.0823,1.0823,1228.0 +1700111820000,1.0823,1.0823,1.0818,1.0822,509.0 +1700111880000,1.0818,1.0824,1.081,1.0815,25261.0 +1700111940000,1.0812,1.0826,1.0812,1.0825,5923.0 +1700112000000,1.0826,1.0831,1.082,1.082,6497.0 +1700112060000,1.0819,1.0829,1.0817,1.0828,5748.0 +1700112120000,1.0828,1.0845,1.0828,1.083,15176.0 +1700112180000,1.083,1.0832,1.0829,1.083,402.0 +1700112240000,1.0829,1.0833,1.0828,1.0833,1122.0 +1700112300000,1.0832,1.0836,1.083,1.0835,2673.0 +1700112360000,1.0836,1.0843,1.0835,1.0835,2608.0 +1700112420000,1.0838,1.0846,1.0832,1.0839,3787.0 +1700112480000,1.0839,1.0844,1.0829,1.0842,5284.0 +1700112540000,1.0845,1.0845,1.0833,1.0838,1389.0 +1700112600000,1.0839,1.0853,1.0839,1.0842,5066.0 +1700112660000,1.0842,1.0857,1.0841,1.0852,3499.0 +1700112720000,1.0856,1.0865,1.0856,1.0863,2726.0 +1700112780000,1.0862,1.087,1.0844,1.0845,11887.0 +1700112840000,1.0847,1.0853,1.0847,1.0853,1402.0 +1700112900000,1.0851,1.0861,1.0851,1.0861,2020.0 +1700112960000,1.086,1.0865,1.0855,1.0859,2344.0 +1700113020000,1.086,1.0866,1.0859,1.0866,563.0 +1700113080000,1.0866,1.0866,1.0855,1.0855,3829.0 +1700113140000,1.0856,1.0862,1.0855,1.0862,2524.0 +1700113200000,1.0865,1.0867,1.0862,1.0866,3455.0 +1700113260000,1.0865,1.0867,1.0861,1.0861,665.0 +1700113320000,1.0863,1.0867,1.0855,1.0864,4965.0 +1700113380000,1.0863,1.0863,1.0858,1.0858,447.0 +1700113440000,1.0858,1.0864,1.0854,1.0864,1084.0 +1700113500000,1.0865,1.0865,1.0857,1.0857,2610.0 +1700113560000,1.0857,1.0857,1.0847,1.0852,2660.0 +1700113620000,1.0851,1.0852,1.0844,1.0844,1032.0 +1700113680000,1.0844,1.0845,1.0833,1.0842,10736.0 +1700113740000,1.0842,1.0854,1.0842,1.0854,1191.0 +1700113800000,1.0852,1.0858,1.0851,1.0857,1092.0 +1700113860000,1.0858,1.0858,1.0811,1.0833,50102.0 +1700113920000,1.0833,1.0842,1.0829,1.0829,15420.0 +1700113980000,1.0833,1.0841,1.0833,1.0834,7216.0 +1700114040000,1.0834,1.084,1.0834,1.084,2639.0 +1700114100000,1.084,1.0845,1.0837,1.0842,4610.0 +1700114160000,1.084,1.085,1.084,1.0847,5740.0 +1700114220000,1.0849,1.0856,1.0846,1.0856,3932.0 +1700114280000,1.0855,1.0858,1.0854,1.0855,550.0 +1700114340000,1.0855,1.0858,1.0845,1.0854,7730.0 +1700114400000,1.0856,1.0856,1.0841,1.0843,2279.0 +1700114460000,1.0843,1.0847,1.0835,1.0835,6983.0 +1700114520000,1.0836,1.0847,1.0834,1.0847,2577.0 +1700114580000,1.0849,1.086,1.0849,1.0857,2395.0 +1700114640000,1.0859,1.0866,1.0852,1.0858,2800.0 +1700114700000,1.0853,1.0858,1.0846,1.0846,4616.0 +1700114760000,1.0849,1.0854,1.0848,1.0853,1009.0 +1700114820000,1.0853,1.0869,1.0853,1.0868,2984.0 +1700114880000,1.0865,1.087,1.0847,1.0853,6837.0 +1700114940000,1.0857,1.087,1.0857,1.0862,3090.0 +1700115000000,1.0863,1.0867,1.0862,1.0866,1968.0 +1700115060000,1.0866,1.0866,1.0859,1.0865,3107.0 +1700115120000,1.0865,1.0869,1.0862,1.0862,1939.0 +1700115180000,1.086,1.0872,1.086,1.0868,6780.0 +1700115240000,1.0871,1.0887,1.0871,1.0881,6720.0 +1700115300000,1.0879,1.0881,1.0851,1.0851,3401.0 +1700115360000,1.0851,1.0856,1.0842,1.0842,4019.0 +1700115420000,1.0841,1.0849,1.0839,1.0842,2013.0 +1700115480000,1.0842,1.0849,1.0839,1.0839,5140.0 +1700115540000,1.0839,1.0839,1.083,1.0832,2268.0 +1700115600000,1.0832,1.084,1.0832,1.0834,2760.0 +1700115660000,1.0836,1.0842,1.0835,1.0835,3103.0 +1700115720000,1.0835,1.0835,1.0825,1.0829,4384.0 +1700115780000,1.083,1.0831,1.0828,1.0828,90.0 +1700115840000,1.0828,1.0833,1.0827,1.083,5390.0 +1700115900000,1.0831,1.0839,1.0825,1.0835,8900.0 +1700115960000,1.0838,1.0843,1.0836,1.0837,1548.0 +1700116020000,1.084,1.0855,1.084,1.0855,3700.0 +1700116080000,1.0855,1.086,1.0855,1.0857,3587.0 +1700116140000,1.0858,1.0858,1.0852,1.0852,848.0 +1700116200000,1.085,1.0866,1.0833,1.0833,8121.0 +1700116260000,1.0833,1.0844,1.0828,1.0828,4161.0 +1700116320000,1.0828,1.0832,1.0822,1.0822,4121.0 +1700116380000,1.0822,1.0831,1.0822,1.0828,1772.0 +1700116440000,1.0827,1.0827,1.0819,1.0823,3569.0 +1700116500000,1.0821,1.0827,1.0818,1.0825,3724.0 +1700116560000,1.0825,1.0849,1.0825,1.0849,3087.0 +1700116620000,1.0848,1.0848,1.0843,1.0847,852.0 +1700116680000,1.0847,1.0856,1.0842,1.0852,2513.0 +1700116740000,1.0852,1.0852,1.0838,1.0843,2769.0 +1700116800000,1.0841,1.0841,1.0831,1.0836,3802.0 +1700116860000,1.0838,1.0838,1.0824,1.0826,8932.0 +1700116920000,1.0825,1.0836,1.0819,1.0833,1663.0 +1700116980000,1.0834,1.0844,1.0834,1.0844,1521.0 +1700117040000,1.0842,1.0848,1.0842,1.0844,1258.0 +1700117100000,1.0842,1.0844,1.0831,1.0836,3069.0 +1700117160000,1.0837,1.0844,1.083,1.0844,2734.0 +1700117220000,1.0843,1.0843,1.0807,1.0834,30517.0 +1700117280000,1.0834,1.0848,1.0833,1.0842,4145.0 +1700117340000,1.0842,1.0843,1.0832,1.0834,9882.0 +1700117400000,1.0834,1.0838,1.0828,1.0828,5961.0 +1700117460000,1.0829,1.0834,1.0827,1.0834,2870.0 +1700117520000,1.0829,1.0838,1.0829,1.0838,2707.0 +1700117580000,1.084,1.0857,1.084,1.0851,3896.0 +1700117640000,1.0851,1.0858,1.0851,1.0858,2815.0 +1700117700000,1.0857,1.0864,1.0855,1.0863,2039.0 +1700117760000,1.0863,1.0898,1.0863,1.0884,45805.0 +1700117820000,1.0891,1.0927,1.0891,1.0923,28646.0 +1700117880000,1.0923,1.0927,1.0917,1.0927,6947.0 +1700117940000,1.0927,1.0932,1.0925,1.0928,13337.0 +1700118000000,1.0931,1.0933,1.0918,1.0919,7044.0 +1700118060000,1.0919,1.0919,1.0901,1.0901,4671.0 +1700118120000,1.0904,1.0913,1.0902,1.0913,5611.0 +1700118180000,1.0911,1.0922,1.0911,1.0919,4356.0 +1700118240000,1.0917,1.0925,1.0914,1.0921,1856.0 +1700118300000,1.092,1.092,1.0907,1.0915,6657.0 +1700118360000,1.0914,1.0917,1.0909,1.0917,3681.0 +1700118420000,1.0917,1.0917,1.0908,1.0912,2074.0 +1700118480000,1.0912,1.0922,1.0907,1.0914,5323.0 +1700118540000,1.0917,1.0917,1.0907,1.091,1928.0 +1700118600000,1.091,1.091,1.0897,1.0902,2510.0 +1700118660000,1.0898,1.091,1.0895,1.091,2241.0 +1700118720000,1.0905,1.0913,1.09,1.0913,1666.0 +1700118780000,1.0913,1.0913,1.0908,1.0908,951.0 +1700118840000,1.091,1.0919,1.091,1.0919,436.0 +1700118900000,1.092,1.092,1.0904,1.0904,2574.0 +1700118960000,1.0902,1.092,1.0898,1.0914,3494.0 +1700119020000,1.0915,1.0925,1.0915,1.0919,5208.0 +1700119080000,1.0919,1.0928,1.0915,1.0928,2764.0 +1700119140000,1.0928,1.0932,1.0925,1.0926,12610.0 +1700119200000,1.0926,1.0953,1.0916,1.0918,77787.0 +1700119260000,1.092,1.092,1.0906,1.0908,6716.0 +1700119320000,1.0906,1.0906,1.0882,1.0883,10067.0 +1700119380000,1.0886,1.0891,1.0885,1.089,4095.0 +1700119440000,1.0886,1.089,1.0879,1.0881,1578.0 +1700119500000,1.0886,1.0895,1.0886,1.0888,7040.0 +1700119560000,1.0889,1.0913,1.0889,1.0913,2212.0 +1700119620000,1.0915,1.0941,1.0915,1.0938,5524.0 +1700119680000,1.0934,1.0939,1.0931,1.0939,761.0 +1700119740000,1.0935,1.0936,1.0932,1.0936,1576.0 +1700119800000,1.0934,1.0934,1.0911,1.0922,5805.0 +1700119860000,1.0924,1.0931,1.0899,1.0899,3430.0 +1700119920000,1.0899,1.0905,1.0882,1.0905,7962.0 +1700119980000,1.0908,1.0923,1.0908,1.0912,4384.0 +1700120040000,1.0912,1.0912,1.0895,1.0901,3327.0 +1700120100000,1.0902,1.0904,1.0847,1.0878,69552.0 +1700120160000,1.0876,1.0892,1.0856,1.0892,9156.0 +1700120220000,1.0891,1.0897,1.0882,1.0884,2504.0 +1700120280000,1.0884,1.0901,1.0883,1.0897,7564.0 +1700120340000,1.09,1.0902,1.0895,1.0901,1641.0 +1700120400000,1.0902,1.0902,1.0896,1.0896,951.0 +1700120460000,1.0898,1.0899,1.089,1.0895,1478.0 +1700120520000,1.0894,1.0903,1.0894,1.0898,2399.0 +1700120580000,1.0898,1.0898,1.0894,1.0896,295.0 +1700120640000,1.0897,1.0915,1.0897,1.0915,2953.0 +1700120700000,1.0915,1.0928,1.0915,1.0928,2930.0 +1700120760000,1.0928,1.0928,1.0907,1.0907,4245.0 +1700120820000,1.0905,1.0905,1.089,1.0891,3584.0 +1700120880000,1.0892,1.0903,1.089,1.0891,1691.0 +1700120940000,1.0889,1.0895,1.0884,1.0884,3353.0 +1700121000000,1.0889,1.0893,1.0883,1.0884,2174.0 +1700121060000,1.0883,1.0883,1.0867,1.0872,2124.0 +1700121120000,1.0868,1.0876,1.0864,1.0875,3853.0 +1700121180000,1.0876,1.089,1.0876,1.0882,1792.0 +1700121240000,1.0885,1.09,1.0885,1.0897,2472.0 +1700121300000,1.0904,1.0907,1.0889,1.0892,1879.0 +1700121360000,1.0892,1.0892,1.0871,1.0871,2073.0 +1700121420000,1.087,1.0876,1.0865,1.0871,3318.0 +1700121480000,1.0868,1.0869,1.0861,1.0861,1061.0 +1700121540000,1.0861,1.0865,1.0853,1.0856,3553.0 +1700121600000,1.0856,1.0868,1.0853,1.0866,5742.0 +1700121660000,1.0866,1.0885,1.0866,1.088,3411.0 +1700121720000,1.088,1.088,1.0869,1.087,2398.0 +1700121780000,1.0865,1.0871,1.086,1.0861,5722.0 +1700121840000,1.0861,1.0863,1.0853,1.0863,1934.0 +1700121900000,1.0862,1.0863,1.0837,1.0837,11302.0 +1700121960000,1.0837,1.0837,1.0823,1.0823,6032.0 +1700122020000,1.0823,1.0826,1.0819,1.0823,9553.0 +1700122080000,1.0825,1.0828,1.0824,1.0824,2270.0 +1700122140000,1.0825,1.0841,1.0822,1.0841,6039.0 +1700122200000,1.0841,1.0852,1.0835,1.0852,5933.0 +1700122260000,1.0851,1.0851,1.0838,1.0845,4151.0 +1700122320000,1.0844,1.0844,1.0826,1.0826,2016.0 +1700122380000,1.0829,1.0834,1.0812,1.0812,4416.0 +1700122440000,1.0813,1.0813,1.08,1.08,6721.0 +1700122500000,1.0799,1.0808,1.0791,1.08,17792.0 +1700122560000,1.0797,1.0797,1.0767,1.0774,28848.0 +1700122620000,1.0768,1.0797,1.0766,1.0796,11103.0 +1700122680000,1.0793,1.0802,1.0781,1.0788,6301.0 +1700122740000,1.0784,1.0784,1.0765,1.0767,7920.0 +1700122800000,1.0766,1.0785,1.0734,1.0755,66919.0 +1700122860000,1.0757,1.0777,1.0757,1.0777,9118.0 +1700122920000,1.0777,1.0779,1.0766,1.0775,9730.0 +1700122980000,1.0774,1.0774,1.0745,1.0768,21482.0 +1700123040000,1.0768,1.0779,1.0761,1.0778,9082.0 +1700123100000,1.0777,1.0777,1.0749,1.0751,10168.0 +1700123160000,1.075,1.0758,1.0733,1.0742,10539.0 +1700123220000,1.0741,1.0749,1.0699,1.0709,42462.0 +1700123280000,1.0706,1.0733,1.0703,1.0721,27487.0 +1700123340000,1.0719,1.0735,1.071,1.0731,56085.0 +1700123400000,1.0734,1.075,1.0699,1.0749,36841.0 +1700123460000,1.0748,1.0762,1.0723,1.0735,23368.0 +1700123520000,1.0734,1.0775,1.0719,1.0765,15240.0 +1700123580000,1.0771,1.0775,1.0759,1.0761,6633.0 +1700123640000,1.0766,1.0785,1.0766,1.078,15101.0 +1700123700000,1.078,1.0789,1.0773,1.0781,8469.0 +1700123760000,1.0784,1.0791,1.0778,1.0791,5309.0 +1700123820000,1.0789,1.0797,1.0782,1.0782,10611.0 +1700123880000,1.0783,1.0783,1.0766,1.0766,8794.0 +1700123940000,1.0765,1.0794,1.0765,1.0793,28601.0 +1700124000000,1.0789,1.0791,1.0784,1.0784,920.0 +1700124060000,1.0784,1.0805,1.0779,1.0805,1610.0 +1700124120000,1.0805,1.0808,1.0794,1.0803,9116.0 +1700124180000,1.08,1.0808,1.0796,1.0808,3810.0 +1700124240000,1.0808,1.0811,1.0807,1.0811,5147.0 +1700124300000,1.0811,1.0817,1.0806,1.0812,8689.0 +1700124360000,1.0809,1.0809,1.0801,1.0803,2946.0 +1700124420000,1.0802,1.0817,1.0797,1.0812,1413.0 +1700124480000,1.0813,1.082,1.0813,1.0818,2018.0 +1700124540000,1.082,1.0826,1.0819,1.0821,5952.0 +1700124600000,1.0821,1.0824,1.0807,1.0807,2881.0 +1700124660000,1.0809,1.0818,1.0809,1.0811,986.0 +1700124720000,1.0809,1.0809,1.0792,1.08,11442.0 +1700124780000,1.0802,1.0808,1.0793,1.0804,4814.0 +1700124840000,1.0806,1.0806,1.0773,1.0789,43640.0 +1700124900000,1.0789,1.0792,1.0777,1.0783,4565.0 +1700124960000,1.0782,1.0785,1.0778,1.0783,3161.0 +1700125020000,1.0783,1.0785,1.0778,1.0779,1316.0 +1700125080000,1.0778,1.0778,1.0764,1.0771,12048.0 +1700125140000,1.0768,1.077,1.0748,1.0749,8932.0 +1700125200000,1.0749,1.075,1.0728,1.0729,14730.0 +1700125260000,1.0729,1.0768,1.0729,1.0763,18588.0 +1700125320000,1.0761,1.0767,1.0754,1.076,16577.0 +1700125380000,1.0758,1.0764,1.0758,1.0764,2879.0 +1700125440000,1.0765,1.0767,1.0747,1.0747,2172.0 +1700125500000,1.0748,1.0748,1.0705,1.0708,20416.0 +1700125560000,1.0708,1.0711,1.0608,1.0669,118760.0 +1700125620000,1.0667,1.0688,1.066,1.0679,19576.0 +1700125680000,1.0689,1.0695,1.0657,1.0691,24202.0 +1700125740000,1.0695,1.0713,1.0692,1.0692,5057.0 +1700125800000,1.0694,1.0713,1.0683,1.069,10277.0 +1700125860000,1.0695,1.0728,1.0695,1.0723,8398.0 +1700125920000,1.0729,1.0742,1.0719,1.0735,21738.0 +1700125980000,1.0732,1.0733,1.0685,1.0732,58734.0 +1700126040000,1.0732,1.074,1.0727,1.0732,8401.0 +1700126100000,1.0732,1.0749,1.0728,1.0732,35165.0 +1700126160000,1.073,1.0753,1.073,1.0753,5559.0 +1700126220000,1.0753,1.0762,1.075,1.0762,3892.0 +1700126280000,1.0764,1.0776,1.0758,1.0772,11937.0 +1700126340000,1.0774,1.078,1.0774,1.0779,3744.0 +1700126400000,1.0778,1.0783,1.0762,1.0768,24596.0 +1700126460000,1.0766,1.0768,1.0742,1.0746,7989.0 +1700126520000,1.0744,1.0759,1.0743,1.0759,3776.0 +1700126580000,1.0761,1.0767,1.0747,1.0756,4789.0 +1700126640000,1.0754,1.0756,1.0738,1.0738,3193.0 +1700126700000,1.074,1.0741,1.0719,1.0724,5104.0 +1700126760000,1.0724,1.0738,1.0724,1.0737,6375.0 +1700126820000,1.0737,1.0743,1.0727,1.0741,3388.0 +1700126880000,1.0739,1.0739,1.0734,1.0739,776.0 +1700126940000,1.074,1.0749,1.074,1.0743,4531.0 +1700127000000,1.0741,1.0756,1.0741,1.0756,3290.0 +1700127060000,1.0752,1.0752,1.0716,1.0721,7460.0 +1700127120000,1.0715,1.0715,1.0684,1.0696,9457.0 +1700127180000,1.0694,1.0703,1.0673,1.0679,6439.0 +1700127240000,1.0675,1.069,1.0668,1.0688,25951.0 +1700127300000,1.0685,1.0696,1.0673,1.0689,14675.0 +1700127360000,1.0687,1.0712,1.0685,1.0709,4948.0 +1700127420000,1.0707,1.0707,1.0679,1.0686,6286.0 +1700127480000,1.0686,1.0687,1.0671,1.0682,11161.0 +1700127540000,1.0679,1.069,1.0665,1.0666,7326.0 +1700127600000,1.0666,1.0674,1.0632,1.0649,48561.0 +1700127660000,1.065,1.0673,1.0646,1.0672,11486.0 +1700127720000,1.0672,1.0674,1.0657,1.0661,11059.0 +1700127780000,1.0661,1.067,1.0656,1.066,9492.0 +1700127840000,1.0661,1.0665,1.0653,1.0659,1987.0 +1700127900000,1.0657,1.0673,1.0651,1.067,11196.0 +1700127960000,1.0671,1.0675,1.0625,1.0663,24179.0 +1700128020000,1.0659,1.0686,1.0653,1.0658,12387.0 +1700128080000,1.0658,1.0675,1.0651,1.0675,7091.0 +1700128140000,1.0672,1.0682,1.0665,1.0682,6965.0 +1700128200000,1.0681,1.069,1.0681,1.069,1591.0 +1700128260000,1.0689,1.0704,1.0689,1.0702,1573.0 +1700128320000,1.0701,1.0701,1.0694,1.0699,977.0 +1700128380000,1.0697,1.0712,1.0693,1.0704,9419.0 +1700128440000,1.0704,1.0704,1.0697,1.0699,1354.0 +1700128500000,1.0701,1.0706,1.0697,1.07,1975.0 +1700128560000,1.07,1.0706,1.0696,1.0699,2037.0 +1700128620000,1.07,1.0704,1.0699,1.0702,1687.0 +1700128680000,1.0702,1.0711,1.0702,1.0711,1208.0 +1700128740000,1.0707,1.071,1.0699,1.0699,3264.0 +1700128800000,1.0703,1.0708,1.0698,1.07,2470.0 +1700128860000,1.0699,1.0702,1.0693,1.0702,1709.0 +1700128920000,1.0704,1.0709,1.0702,1.0708,1435.0 +1700128980000,1.0706,1.0714,1.0706,1.0713,770.0 +1700129040000,1.0716,1.0724,1.0716,1.0721,2355.0 +1700129100000,1.0719,1.0726,1.071,1.0722,3037.0 +1700129160000,1.0724,1.0729,1.0721,1.0729,953.0 +1700129220000,1.0729,1.0743,1.0729,1.0742,2703.0 +1700129280000,1.0744,1.0752,1.074,1.0746,3846.0 +1700129340000,1.0746,1.0757,1.0742,1.0754,3711.0 +1700129400000,1.0754,1.0759,1.0753,1.0755,2961.0 +1700129460000,1.0755,1.0757,1.0753,1.0756,2705.0 +1700129520000,1.0758,1.0766,1.0758,1.0763,3441.0 +1700129580000,1.0763,1.0769,1.0756,1.0756,8724.0 +1700129640000,1.0755,1.0759,1.0749,1.0759,18607.0 +1700129700000,1.0758,1.0761,1.0754,1.0754,4238.0 +1700129760000,1.0754,1.0757,1.075,1.0755,2049.0 +1700129820000,1.0753,1.0763,1.0753,1.0763,2207.0 +1700129880000,1.0767,1.0767,1.0762,1.0765,443.0 +1700129940000,1.0765,1.0768,1.0765,1.0766,2167.0 +1700130000000,1.0765,1.0765,1.0741,1.0741,4227.0 +1700130060000,1.0744,1.0751,1.0744,1.0751,745.0 +1700130120000,1.0753,1.0765,1.0753,1.0764,3394.0 +1700130180000,1.0766,1.0776,1.0766,1.0775,4990.0 +1700130240000,1.077,1.0778,1.0767,1.0773,6538.0 +1700130300000,1.0774,1.0774,1.0763,1.0768,1192.0 +1700130360000,1.077,1.0776,1.077,1.0771,3923.0 +1700130420000,1.0771,1.0774,1.0771,1.0774,140.0 +1700130480000,1.0774,1.0778,1.0767,1.0773,3027.0 +1700130540000,1.0772,1.0783,1.0765,1.0776,5976.0 +1700130600000,1.0778,1.0781,1.0772,1.0772,1020.0 +1700130660000,1.0772,1.0772,1.0755,1.0761,5212.0 +1700130720000,1.0761,1.0761,1.0752,1.0752,1161.0 +1700130780000,1.0756,1.0756,1.0752,1.0752,573.0 +1700130840000,1.0752,1.0757,1.0752,1.0755,1007.0 +1700130900000,1.0756,1.0756,1.0725,1.0736,25757.0 +1700130960000,1.0735,1.0736,1.072,1.072,3748.0 +1700131020000,1.072,1.0728,1.072,1.0728,2974.0 +1700131080000,1.0727,1.0732,1.0724,1.0726,2127.0 +1700131140000,1.0726,1.0726,1.0714,1.0714,1108.0 +1700131200000,1.0715,1.0721,1.0704,1.0706,23482.0 +1700131260000,1.0707,1.0709,1.0706,1.0708,1215.0 +1700131320000,1.0706,1.0712,1.0701,1.0712,4687.0 +1700131380000,1.0709,1.071,1.0707,1.0708,976.0 +1700131440000,1.0707,1.0714,1.0702,1.0714,1493.0 +1700131500000,1.0708,1.0715,1.0706,1.0715,3055.0 +1700131560000,1.0712,1.0722,1.0704,1.0704,4286.0 +1700131620000,1.0702,1.0702,1.069,1.0691,4069.0 +1700131680000,1.0692,1.07,1.0692,1.0698,1082.0 +1700131740000,1.0696,1.0697,1.0686,1.0694,4727.0 +1700131800000,1.069,1.0698,1.0689,1.0698,1301.0 +1700131860000,1.0696,1.0697,1.0685,1.069,913.0 +1700131920000,1.0689,1.0693,1.0686,1.0686,2807.0 +1700131980000,1.069,1.0701,1.069,1.0699,1244.0 +1700132040000,1.0701,1.0709,1.0701,1.0704,607.0 +1700132100000,1.0709,1.0713,1.0706,1.0708,1549.0 +1700132160000,1.0708,1.071,1.0698,1.0698,3371.0 +1700132220000,1.0694,1.0694,1.0675,1.0675,3668.0 +1700132280000,1.0677,1.0677,1.0658,1.0661,8781.0 +1700132340000,1.0663,1.0663,1.0655,1.0661,6354.0 +1700132400000,1.0659,1.0672,1.0656,1.0667,11305.0 +1700132460000,1.0667,1.0668,1.0655,1.0655,2808.0 +1700132520000,1.0658,1.0692,1.0658,1.0675,11410.0 +1700132580000,1.0673,1.0703,1.0657,1.0699,9254.0 +1700132640000,1.0702,1.0732,1.0702,1.0732,3531.0 +1700132700000,1.0734,1.0765,1.0728,1.0758,9280.0 +1700132760000,1.0759,1.0785,1.0753,1.0762,11023.0 +1700132820000,1.0762,1.0785,1.0762,1.0779,8985.0 +1700132880000,1.0776,1.0782,1.0762,1.0776,6188.0 +1700132940000,1.0779,1.0783,1.0766,1.0768,4202.0 +1700133000000,1.0766,1.0769,1.0748,1.0756,7947.0 +1700133060000,1.0761,1.0769,1.0757,1.0769,4321.0 +1700133120000,1.0771,1.0792,1.0771,1.0789,5874.0 +1700133180000,1.0793,1.0797,1.0779,1.0786,21011.0 +1700133240000,1.0787,1.0798,1.0783,1.0798,10591.0 +1700133300000,1.0793,1.082,1.0793,1.082,12705.0 +1700133360000,1.0818,1.0845,1.0816,1.0819,26005.0 +1700133420000,1.0819,1.0829,1.0813,1.0817,5821.0 +1700133480000,1.0814,1.0818,1.0796,1.0798,11854.0 +1700133540000,1.0799,1.0873,1.0799,1.0873,18777.0 +1700133600000,1.0872,1.0875,1.0796,1.0827,105199.0 +1700133660000,1.0835,1.0846,1.0819,1.0841,12779.0 +1700133720000,1.0834,1.0834,1.0816,1.0817,11512.0 +1700133780000,1.0817,1.0852,1.0817,1.0821,47524.0 +1700133840000,1.0824,1.0831,1.0823,1.0827,1325.0 +1700133900000,1.0827,1.0865,1.0816,1.0849,37708.0 +1700133960000,1.0849,1.0873,1.0845,1.086,6500.0 +1700134020000,1.0864,1.0887,1.0864,1.0886,8196.0 +1700134080000,1.0886,1.0905,1.0879,1.0899,6072.0 +1700134140000,1.0901,1.092,1.09,1.09,23224.0 +1700134200000,1.09,1.0933,1.0899,1.0902,31394.0 +1700134260000,1.0902,1.0919,1.0886,1.0919,16074.0 +1700134320000,1.0919,1.0942,1.0903,1.0936,11688.0 +1700134380000,1.0934,1.0934,1.0891,1.0908,9436.0 +1700134440000,1.091,1.0925,1.0896,1.0916,5188.0 +1700134500000,1.0916,1.0916,1.0885,1.0887,7810.0 +1700134560000,1.0888,1.0909,1.0888,1.0908,4343.0 +1700134620000,1.0906,1.0947,1.09,1.0947,9310.0 +1700134680000,1.0947,1.0964,1.0931,1.0964,13195.0 +1700134740000,1.0966,1.0978,1.096,1.0973,27483.0 +1700134800000,1.0973,1.0991,1.096,1.0967,14422.0 +1700134860000,1.0961,1.0997,1.0954,1.0993,18707.0 +1700134920000,1.0993,1.1012,1.0971,1.0971,7595.0 +1700134980000,1.0973,1.0985,1.096,1.0964,8930.0 +1700135040000,1.0961,1.0969,1.0925,1.0925,19155.0 +1700135100000,1.0929,1.0954,1.0924,1.0926,21559.0 +1700135160000,1.0926,1.0975,1.0914,1.0974,21314.0 +1700135220000,1.0974,1.0984,1.0945,1.0951,22509.0 +1700135280000,1.095,1.0982,1.095,1.0977,16922.0 +1700135340000,1.0978,1.0978,1.0934,1.0934,21980.0 +1700135400000,1.094,1.0953,1.0932,1.0934,21677.0 +1700135460000,1.0934,1.0937,1.0864,1.0864,16069.0 +1700135520000,1.0868,1.0893,1.0855,1.0855,33659.0 +1700135580000,1.0854,1.086,1.0812,1.0816,21679.0 +1700135640000,1.0822,1.0824,1.0794,1.0817,21603.0 +1700135700000,1.0817,1.0825,1.08,1.0819,16648.0 +1700135760000,1.0809,1.0833,1.0804,1.0828,7012.0 +1700135820000,1.0828,1.0835,1.0815,1.083,11865.0 +1700135880000,1.083,1.0856,1.0817,1.0844,27926.0 +1700135940000,1.0845,1.085,1.0838,1.0839,10553.0 +1700136000000,1.0838,1.0842,1.0818,1.0819,9864.0 +1700136060000,1.0819,1.0819,1.078,1.078,31830.0 +1700136120000,1.0784,1.0784,1.072,1.0741,29184.0 +1700136180000,1.0744,1.0768,1.0719,1.0728,24282.0 +1700136240000,1.0726,1.0756,1.0676,1.0741,20282.0 +1700136300000,1.0746,1.0756,1.0642,1.0706,79919.0 +1700136360000,1.0708,1.0742,1.07,1.0724,32588.0 +1700136420000,1.073,1.0761,1.073,1.0761,16394.0 +1700136480000,1.0763,1.0779,1.0761,1.0775,18560.0 +1700136540000,1.0776,1.0802,1.0776,1.0778,11915.0 +1700136600000,1.0784,1.081,1.0779,1.0806,7973.0 +1700136660000,1.0807,1.0807,1.0777,1.0777,7310.0 +1700136720000,1.0777,1.0789,1.0773,1.0781,5821.0 +1700136780000,1.078,1.0787,1.0769,1.0775,10475.0 +1700136840000,1.0775,1.0781,1.077,1.0781,2373.0 +1700136900000,1.0781,1.0802,1.0756,1.0772,13082.0 +1700136960000,1.0768,1.0781,1.0766,1.0779,5601.0 +1700137020000,1.0778,1.0781,1.0742,1.0744,12312.0 +1700137080000,1.0745,1.0749,1.0728,1.0731,8789.0 +1700137140000,1.0734,1.0746,1.0734,1.0744,4509.0 +1700137200000,1.0744,1.0757,1.0743,1.0751,11732.0 +1700137260000,1.0752,1.076,1.0726,1.0726,15261.0 +1700137320000,1.0728,1.0733,1.0689,1.0713,15319.0 +1700137380000,1.0713,1.0713,1.0683,1.0685,6416.0 +1700137440000,1.0685,1.0685,1.0651,1.0654,13261.0 +1700137500000,1.0658,1.0673,1.0653,1.066,14892.0 +1700137560000,1.0659,1.068,1.065,1.068,18597.0 +1700137620000,1.0684,1.0693,1.0611,1.0627,34821.0 +1700137680000,1.063,1.0652,1.062,1.0645,12550.0 +1700137740000,1.0648,1.065,1.0588,1.0643,60768.0 +1700137800000,1.0641,1.0692,1.0619,1.0691,27798.0 +1700137860000,1.0692,1.0739,1.0692,1.0739,15064.0 +1700137920000,1.0738,1.0738,1.0719,1.0738,13782.0 +1700137980000,1.0737,1.0757,1.0729,1.0753,21458.0 +1700138040000,1.0754,1.078,1.0745,1.0748,22805.0 +1700138100000,1.075,1.0763,1.0732,1.0737,25266.0 +1700138160000,1.0732,1.0742,1.0725,1.0734,6662.0 +1700138220000,1.0729,1.0734,1.072,1.0733,2854.0 +1700138280000,1.0729,1.0759,1.0727,1.0759,1846.0 +1700138340000,1.0758,1.0758,1.0744,1.075,6787.0 +1700138400000,1.0749,1.0749,1.0733,1.0735,5909.0 +1700138460000,1.0735,1.0737,1.0727,1.0735,2097.0 +1700138520000,1.0732,1.0738,1.0724,1.0735,3367.0 +1700138580000,1.0737,1.0742,1.0729,1.0729,12251.0 +1700138640000,1.0728,1.0732,1.0726,1.0727,1857.0 +1700138700000,1.0727,1.0727,1.0716,1.072,5621.0 +1700138760000,1.072,1.0744,1.072,1.0744,3572.0 +1700138820000,1.0746,1.0746,1.0701,1.0709,5161.0 +1700138880000,1.0708,1.0723,1.0706,1.0723,953.0 +1700138940000,1.0725,1.0736,1.0721,1.0726,5253.0 +1700139000000,1.0726,1.0726,1.0718,1.0725,1084.0 +1700139060000,1.0722,1.0724,1.0702,1.0702,4415.0 +1700139120000,1.0706,1.071,1.0694,1.0698,2993.0 +1700139180000,1.0698,1.0704,1.0694,1.0697,1550.0 +1700139240000,1.0694,1.0699,1.0694,1.0696,672.0 +1700139300000,1.0698,1.0721,1.0698,1.0721,2928.0 +1700139360000,1.0719,1.0719,1.07,1.0706,3328.0 +1700139420000,1.0706,1.0711,1.0688,1.0688,4026.0 +1700139480000,1.0687,1.0692,1.0685,1.0688,994.0 +1700139540000,1.0689,1.0698,1.0685,1.0689,4475.0 +1700139600000,1.0688,1.0696,1.0681,1.0684,4778.0 +1700139660000,1.0692,1.0719,1.0691,1.0712,2912.0 +1700139720000,1.0707,1.0707,1.0694,1.0694,3175.0 +1700139780000,1.07,1.071,1.07,1.0705,9325.0 +1700139840000,1.0702,1.0702,1.069,1.0691,2406.0 +1700139900000,1.0691,1.0691,1.0645,1.065,8530.0 +1700139960000,1.0648,1.0651,1.062,1.0636,7945.0 +1700140020000,1.0638,1.0656,1.0633,1.0635,6223.0 +1700140080000,1.0638,1.0638,1.0617,1.0624,7428.0 +1700140140000,1.0625,1.063,1.06,1.0605,9750.0 +1700140200000,1.0608,1.0625,1.0588,1.0598,36265.0 +1700140260000,1.06,1.0611,1.0586,1.0609,12700.0 +1700140320000,1.0612,1.0621,1.0571,1.058,14093.0 +1700140380000,1.057,1.0587,1.0564,1.0568,24494.0 +1700140440000,1.0576,1.0583,1.0572,1.0578,5126.0 +1700140500000,1.0577,1.0579,1.052,1.0535,38179.0 +1700140560000,1.0534,1.0535,1.0434,1.0488,86356.0 +1700140620000,1.0487,1.0489,1.0422,1.0454,105459.0 +1700140680000,1.0454,1.0519,1.0434,1.0508,44221.0 +1700140740000,1.0509,1.0562,1.0509,1.0547,47199.0 +1700140800000,1.0547,1.0547,1.0517,1.0531,18557.0 +1700140860000,1.0531,1.0568,1.051,1.0537,40381.0 +1700140920000,1.0539,1.0573,1.0539,1.0573,6079.0 +1700140980000,1.0574,1.0585,1.0555,1.0555,9047.0 +1700141040000,1.0556,1.0574,1.055,1.0555,8110.0 +1700141100000,1.0555,1.0575,1.0547,1.0575,5428.0 +1700141160000,1.0568,1.0584,1.0564,1.0573,3629.0 +1700141220000,1.0571,1.058,1.0561,1.0576,2728.0 +1700141280000,1.0579,1.059,1.0577,1.0583,3885.0 +1700141340000,1.0576,1.0582,1.0571,1.0574,4828.0 +1700141400000,1.0574,1.0614,1.0571,1.0571,11036.0 +1700141460000,1.0572,1.0588,1.0545,1.0563,17078.0 +1700141520000,1.0556,1.0563,1.0534,1.0541,14093.0 +1700141580000,1.0547,1.056,1.0541,1.0558,2616.0 +1700141640000,1.0555,1.0578,1.0541,1.0577,21341.0 +1700141700000,1.0576,1.0611,1.0576,1.0611,4525.0 +1700141760000,1.0606,1.0608,1.059,1.0598,3547.0 +1700141820000,1.0599,1.0614,1.0598,1.06,2264.0 +1700141880000,1.0599,1.0617,1.0595,1.0603,9222.0 +1700141940000,1.0608,1.0617,1.0599,1.0606,9993.0 +1700142000000,1.0606,1.0606,1.0573,1.0587,14183.0 +1700142060000,1.0581,1.0594,1.0532,1.0553,52399.0 +1700142120000,1.0553,1.0563,1.0539,1.0547,10008.0 +1700142180000,1.0547,1.0551,1.053,1.0544,9136.0 +1700142240000,1.0539,1.0539,1.0511,1.0527,7846.0 +1700142300000,1.0529,1.0553,1.0513,1.0519,14680.0 +1700142360000,1.0519,1.0527,1.0497,1.0526,15081.0 +1700142420000,1.0526,1.0537,1.0498,1.0505,7947.0 +1700142480000,1.0501,1.0527,1.0494,1.0527,17336.0 +1700142540000,1.0525,1.0548,1.0525,1.0547,12488.0 +1700142600000,1.0549,1.0569,1.054,1.0567,3549.0 +1700142660000,1.0569,1.0592,1.0561,1.0592,3672.0 +1700142720000,1.059,1.06,1.0579,1.06,4820.0 +1700142780000,1.06,1.0605,1.0585,1.0587,5245.0 +1700142840000,1.0586,1.0595,1.0586,1.059,3714.0 +1700142900000,1.0585,1.0592,1.057,1.0577,6659.0 +1700142960000,1.0572,1.0576,1.0558,1.0561,2941.0 +1700143020000,1.0563,1.057,1.0558,1.0558,1235.0 +1700143080000,1.0559,1.0568,1.0559,1.0564,1002.0 +1700143140000,1.0564,1.057,1.0552,1.0562,10794.0 +1700143200000,1.0566,1.0589,1.0556,1.0582,10815.0 +1700143260000,1.0591,1.0605,1.0587,1.0597,3292.0 +1700143320000,1.0597,1.061,1.0597,1.0602,7376.0 +1700143380000,1.0603,1.0604,1.0577,1.0591,7309.0 +1700143440000,1.0586,1.0594,1.058,1.0584,7193.0 +1700143500000,1.0585,1.0586,1.0551,1.0551,7059.0 +1700143560000,1.0551,1.0572,1.0551,1.0568,15500.0 +1700143620000,1.0564,1.0564,1.0552,1.0552,2201.0 +1700143680000,1.0552,1.0552,1.054,1.054,6716.0 +1700143740000,1.0543,1.0556,1.0533,1.0533,6497.0 +1700143800000,1.0534,1.0554,1.0513,1.0553,16603.0 +1700143860000,1.0552,1.0563,1.0531,1.0557,14475.0 +1700143920000,1.0556,1.0561,1.0539,1.0557,5533.0 +1700143980000,1.056,1.0565,1.0516,1.0516,4218.0 +1700144040000,1.0513,1.0544,1.0507,1.0544,10562.0 +1700144100000,1.055,1.0557,1.0524,1.0557,8627.0 +1700144160000,1.0557,1.0574,1.0546,1.0572,2798.0 +1700144220000,1.0569,1.0569,1.0507,1.0508,7514.0 +1700144280000,1.0522,1.0556,1.0519,1.0549,6560.0 +1700144340000,1.0548,1.0567,1.054,1.054,6339.0 +1700144400000,1.0536,1.0536,1.0502,1.0503,3714.0 +1700144460000,1.0502,1.0518,1.049,1.0518,13487.0 +1700144520000,1.0519,1.0525,1.0491,1.0506,5591.0 +1700144580000,1.0502,1.0523,1.0485,1.0485,4146.0 +1700144640000,1.049,1.0501,1.0485,1.0494,2001.0 +1700144700000,1.0494,1.0494,1.0477,1.0494,14598.0 +1700144760000,1.0496,1.05,1.0446,1.0453,23927.0 +1700144820000,1.0446,1.0458,1.0434,1.0451,26041.0 +1700144880000,1.0454,1.0468,1.0454,1.0465,4842.0 +1700144940000,1.0469,1.0475,1.0448,1.0448,10767.0 +1700145000000,1.0457,1.0476,1.0412,1.0476,15649.0 +1700145060000,1.0479,1.0511,1.0461,1.0504,29554.0 +1700145120000,1.0503,1.0513,1.0483,1.0501,7193.0 +1700145180000,1.0498,1.0527,1.0498,1.0519,4601.0 +1700145240000,1.0519,1.0541,1.0519,1.0529,2369.0 +1700145300000,1.0526,1.0539,1.0508,1.0532,4223.0 +1700145360000,1.0532,1.0535,1.0506,1.0506,3629.0 +1700145420000,1.0508,1.0515,1.0505,1.0515,2885.0 +1700145480000,1.0516,1.053,1.0516,1.0528,1375.0 +1700145540000,1.0528,1.053,1.0514,1.0525,4014.0 +1700145600000,1.0522,1.0531,1.05,1.05,7038.0 +1700145660000,1.0501,1.0514,1.0495,1.0497,5398.0 +1700145720000,1.0501,1.0513,1.0494,1.0511,3429.0 +1700145780000,1.0513,1.0517,1.0513,1.0516,471.0 +1700145840000,1.0517,1.0522,1.0517,1.0517,702.0 +1700145900000,1.0519,1.0524,1.0503,1.0503,2931.0 +1700145960000,1.0504,1.0544,1.0504,1.0544,5067.0 +1700146020000,1.0543,1.0563,1.0543,1.0563,1283.0 +1700146080000,1.0559,1.0567,1.055,1.0561,7626.0 +1700146140000,1.0559,1.0568,1.0556,1.0556,2909.0 +1700146200000,1.0556,1.0556,1.0526,1.0526,3130.0 +1700146260000,1.0525,1.0531,1.0511,1.0519,5732.0 +1700146320000,1.0518,1.0532,1.0518,1.0522,3944.0 +1700146380000,1.0522,1.0538,1.0522,1.0538,972.0 +1700146440000,1.0537,1.0545,1.0537,1.0542,1036.0 +1700146500000,1.0541,1.0557,1.054,1.054,1697.0 +1700146560000,1.0544,1.0552,1.0536,1.055,3878.0 +1700146620000,1.0553,1.0561,1.0547,1.055,5064.0 +1700146680000,1.0551,1.0551,1.0541,1.0541,1764.0 +1700146740000,1.054,1.0546,1.0531,1.0531,4343.0 +1700146800000,1.0531,1.0552,1.0526,1.0549,6502.0 +1700146860000,1.0549,1.0554,1.0538,1.0541,3499.0 +1700146920000,1.0541,1.0559,1.0541,1.0553,3345.0 +1700146980000,1.0553,1.0557,1.0537,1.0546,6312.0 +1700147040000,1.0546,1.0548,1.054,1.054,1197.0 +1700147100000,1.0539,1.057,1.0539,1.057,18822.0 +1700147160000,1.0568,1.0619,1.0568,1.0574,120858.0 +1700147220000,1.0574,1.0588,1.0573,1.058,33076.0 +1700147280000,1.0583,1.0587,1.0575,1.0584,22184.0 +1700147340000,1.0585,1.0598,1.0585,1.0595,17562.0 +1700147400000,1.0591,1.0591,1.0578,1.0587,4971.0 +1700147460000,1.0586,1.0586,1.0568,1.0568,6714.0 +1700147520000,1.0567,1.0571,1.0555,1.0571,3551.0 +1700147580000,1.0569,1.0569,1.0561,1.0561,5675.0 +1700147640000,1.0564,1.0578,1.0563,1.0578,1747.0 +1700147700000,1.0573,1.0583,1.0565,1.058,6596.0 +1700147760000,1.0581,1.0581,1.0572,1.0572,5018.0 +1700147820000,1.0577,1.0591,1.0575,1.0587,47253.0 +1700147880000,1.0588,1.0616,1.0586,1.0606,70571.0 +1700147940000,1.0608,1.0622,1.06,1.06,33825.0 +1700148000000,1.0601,1.061,1.0599,1.0599,17051.0 +1700148060000,1.0599,1.0613,1.0598,1.0613,9240.0 +1700148120000,1.0614,1.0619,1.0605,1.0615,14123.0 +1700148180000,1.0612,1.0627,1.0608,1.0618,19913.0 +1700148240000,1.062,1.0631,1.062,1.0624,12951.0 +1700148300000,1.0622,1.0624,1.0614,1.0615,6731.0 +1700148360000,1.0617,1.0629,1.0617,1.0627,5135.0 +1700148420000,1.0625,1.0626,1.0622,1.0622,2343.0 +1700148480000,1.0622,1.0622,1.0597,1.0599,18322.0 +1700148540000,1.06,1.0607,1.0599,1.0599,5897.0 +1700148600000,1.0599,1.0601,1.0589,1.0589,4819.0 +1700148660000,1.0591,1.06,1.0585,1.06,12496.0 +1700148720000,1.06,1.061,1.0596,1.061,14414.0 +1700148780000,1.0613,1.0613,1.0589,1.0589,8322.0 +1700148840000,1.0589,1.0601,1.0578,1.0594,25510.0 +1700148900000,1.059,1.0603,1.0579,1.06,30682.0 +1700148960000,1.0596,1.0608,1.059,1.059,11265.0 +1700149020000,1.0587,1.0597,1.0584,1.0586,14617.0 +1700149080000,1.0585,1.0617,1.0579,1.0608,65449.0 +1700149140000,1.0606,1.0618,1.0601,1.0618,25202.0 +1700149200000,1.0619,1.062,1.0603,1.061,28334.0 +1700149260000,1.0611,1.0611,1.056,1.056,93093.0 +1700149320000,1.056,1.0561,1.0516,1.0534,50421.0 +1700149380000,1.0535,1.054,1.0428,1.0446,136225.0 +1700149440000,1.0442,1.0484,1.0442,1.0474,71609.0 +1700149500000,1.0472,1.048,1.042,1.0423,23471.0 +1700149560000,1.0424,1.0425,1.033,1.0354,104364.0 +1700149620000,1.0339,1.0371,1.0305,1.035,123874.0 +1700149680000,1.0346,1.0405,1.0337,1.0405,43960.0 +1700149740000,1.0405,1.0415,1.0379,1.0403,29276.0 +1700149800000,1.0401,1.0401,1.0363,1.0364,10497.0 +1700149860000,1.0369,1.0396,1.036,1.0375,25751.0 +1700149920000,1.037,1.0395,1.0369,1.0376,11608.0 +1700149980000,1.0373,1.041,1.0368,1.0404,34007.0 +1700150040000,1.0404,1.0404,1.0365,1.0365,17336.0 +1700150100000,1.0365,1.0392,1.0344,1.0383,21780.0 +1700150160000,1.0384,1.0398,1.0375,1.039,8707.0 +1700150220000,1.04,1.042,1.0398,1.0405,26932.0 +1700150280000,1.0409,1.0412,1.04,1.0412,12497.0 +1700150340000,1.0412,1.0414,1.0389,1.0389,15137.0 +1700150400000,1.0393,1.0415,1.0386,1.0414,12583.0 +1700150460000,1.0413,1.0426,1.0413,1.0423,9958.0 +1700150520000,1.0426,1.0447,1.0426,1.0447,3557.0 +1700150580000,1.0443,1.0453,1.0443,1.0448,2121.0 +1700150640000,1.045,1.0456,1.0445,1.0453,2234.0 +1700150700000,1.0451,1.0456,1.0419,1.0424,16681.0 +1700150760000,1.042,1.0428,1.0406,1.0416,5807.0 +1700150820000,1.0412,1.0431,1.0406,1.0428,4886.0 +1700150880000,1.0425,1.0435,1.0418,1.0432,4863.0 +1700150940000,1.0431,1.0436,1.0411,1.0415,2740.0 +1700151000000,1.042,1.042,1.04,1.0413,47573.0 +1700151060000,1.0413,1.0419,1.0409,1.0413,3495.0 +1700151120000,1.0413,1.0418,1.0408,1.0411,2294.0 +1700151180000,1.0411,1.043,1.0411,1.0429,3715.0 +1700151240000,1.0428,1.0434,1.0405,1.0416,14564.0 +1700151300000,1.0416,1.0435,1.0407,1.0429,4502.0 +1700151360000,1.0431,1.045,1.0427,1.045,694.0 +1700151420000,1.0453,1.0465,1.045,1.045,2627.0 +1700151480000,1.045,1.0456,1.045,1.0453,799.0 +1700151540000,1.0452,1.0452,1.0431,1.0432,3025.0 +1700151600000,1.0437,1.0453,1.0437,1.0453,6779.0 +1700151660000,1.0453,1.0469,1.045,1.0451,9815.0 +1700151720000,1.0453,1.0458,1.0452,1.0452,3114.0 +1700151780000,1.045,1.045,1.0419,1.0421,2427.0 +1700151840000,1.0423,1.0435,1.0414,1.0434,15118.0 +1700151900000,1.0437,1.0447,1.0424,1.0436,3782.0 +1700151960000,1.0437,1.045,1.0436,1.0445,8346.0 +1700152020000,1.0445,1.0445,1.0435,1.0443,1064.0 +1700152080000,1.0443,1.0449,1.0443,1.0448,9527.0 +1700152140000,1.0445,1.0449,1.0413,1.0425,19386.0 +1700152200000,1.0425,1.043,1.0421,1.0427,2983.0 +1700152260000,1.0428,1.0445,1.0428,1.0445,4187.0 +1700152320000,1.0443,1.0455,1.0442,1.0455,1924.0 +1700152380000,1.045,1.0462,1.0445,1.0449,9626.0 +1700152440000,1.0452,1.0464,1.0452,1.0464,2311.0 +1700152500000,1.0463,1.0479,1.0456,1.0475,4695.0 +1700152560000,1.0477,1.0491,1.0477,1.0485,14869.0 +1700152620000,1.0486,1.049,1.047,1.047,4955.0 +1700152680000,1.047,1.0472,1.046,1.0464,3378.0 +1700152740000,1.0463,1.0483,1.0463,1.0474,22123.0 +1700152800000,1.048,1.0495,1.0478,1.0486,6201.0 +1700152860000,1.0484,1.0484,1.047,1.047,2665.0 +1700152920000,1.0467,1.0472,1.0464,1.047,2030.0 +1700152980000,1.0468,1.0468,1.0449,1.0449,1025.0 +1700153040000,1.0448,1.0476,1.0448,1.0473,5456.0 +1700153100000,1.0471,1.048,1.0465,1.0465,5346.0 +1700153160000,1.0462,1.0462,1.0452,1.0462,4138.0 +1700153220000,1.0463,1.0466,1.0457,1.0466,739.0 +1700153280000,1.0468,1.0479,1.0468,1.0472,2204.0 +1700153340000,1.0471,1.0478,1.0465,1.0478,2566.0 +1700153400000,1.0473,1.0473,1.0459,1.0462,1647.0 +1700153460000,1.0459,1.0476,1.0459,1.047,1520.0 +1700153520000,1.0469,1.0477,1.0469,1.0477,1857.0 +1700153580000,1.0472,1.0472,1.0467,1.0467,1183.0 +1700153640000,1.0467,1.0486,1.0467,1.0486,7700.0 +1700153700000,1.0481,1.049,1.048,1.0481,2373.0 +1700153760000,1.0483,1.0492,1.0483,1.0487,5200.0 +1700153820000,1.0489,1.049,1.0485,1.0488,1047.0 +1700153880000,1.0488,1.0488,1.0482,1.0486,4066.0 +1700153940000,1.0485,1.0489,1.0483,1.0485,2375.0 +1700154000000,1.0487,1.0495,1.0486,1.0487,2859.0 +1700154060000,1.0488,1.0497,1.0467,1.0493,9315.0 +1700154120000,1.0491,1.0497,1.0473,1.0473,12475.0 +1700154180000,1.0473,1.0477,1.0463,1.0463,3356.0 +1700154240000,1.0466,1.0473,1.0458,1.0469,14237.0 +1700154300000,1.0469,1.0475,1.0465,1.0467,14052.0 +1700154360000,1.0468,1.0482,1.0468,1.0482,7271.0 +1700154420000,1.048,1.0496,1.048,1.0492,6154.0 +1700154480000,1.0492,1.0492,1.0485,1.0489,8421.0 +1700154540000,1.0487,1.049,1.0482,1.0482,2472.0 +1700154600000,1.0479,1.048,1.0473,1.0473,1297.0 +1700154660000,1.0468,1.0478,1.0463,1.0478,4360.0 +1700154720000,1.0483,1.0486,1.0463,1.0466,1757.0 +1700154780000,1.0467,1.0488,1.0467,1.048,1095.0 +1700154840000,1.0479,1.0489,1.0474,1.0482,3351.0 +1700154900000,1.0482,1.0488,1.0475,1.0488,1133.0 +1700154960000,1.0487,1.0495,1.0484,1.0493,1522.0 +1700155020000,1.0494,1.0504,1.0493,1.0493,5088.0 +1700155080000,1.0496,1.0498,1.0494,1.0494,4166.0 +1700155140000,1.0494,1.0505,1.0493,1.0501,4612.0 +1700155200000,1.05,1.051,1.0489,1.05,61049.0 +1700155260000,1.05,1.05,1.0465,1.0465,49142.0 +1700155320000,1.0464,1.0475,1.0464,1.0475,10509.0 +1700155380000,1.0474,1.0476,1.0463,1.0476,6936.0 +1700155440000,1.0471,1.0471,1.0458,1.0465,4194.0 +1700155500000,1.0465,1.0481,1.0465,1.0478,2588.0 +1700155560000,1.0477,1.0483,1.0469,1.0469,2451.0 +1700155620000,1.0469,1.0481,1.0468,1.0478,1810.0 +1700155680000,1.0478,1.0482,1.0474,1.0478,1292.0 +1700155740000,1.0475,1.0482,1.0474,1.0475,1193.0 +1700155800000,1.0476,1.0483,1.0471,1.0472,5556.0 +1700155860000,1.0479,1.049,1.0479,1.0485,825.0 +1700155920000,1.0483,1.0487,1.048,1.0487,1559.0 +1700155980000,1.0483,1.0485,1.048,1.0485,1209.0 +1700156040000,1.0486,1.0486,1.0483,1.0483,4915.0 +1700156100000,1.0483,1.0485,1.0473,1.0473,2532.0 +1700156160000,1.0468,1.047,1.0465,1.0467,1658.0 +1700156220000,1.0467,1.0473,1.0467,1.0473,1206.0 +1700156280000,1.0472,1.0478,1.0471,1.0472,2165.0 +1700156340000,1.0472,1.0472,1.0462,1.0464,10587.0 +1700156400000,1.0461,1.047,1.0454,1.0457,7250.0 +1700156460000,1.0458,1.046,1.0452,1.0458,2328.0 +1700156520000,1.0456,1.0457,1.0452,1.0456,4890.0 +1700156580000,1.0456,1.046,1.0455,1.0455,1463.0 +1700156640000,1.0454,1.0454,1.0454,1.0454,49.0 +1700156700000,1.0453,1.046,1.0449,1.046,9499.0 +1700156760000,1.0458,1.0464,1.0458,1.0463,966.0 +1700156820000,1.0464,1.0478,1.0464,1.0478,602.0 +1700156880000,1.0479,1.0484,1.0479,1.0484,4833.0 +1700156940000,1.0479,1.0479,1.0439,1.0447,60038.0 +1700157000000,1.0447,1.045,1.0431,1.0433,7994.0 +1700157060000,1.0431,1.0433,1.0427,1.0432,1814.0 +1700157120000,1.0428,1.0432,1.0425,1.0425,14046.0 +1700157180000,1.0426,1.0427,1.042,1.0422,5434.0 +1700157240000,1.0423,1.0423,1.0407,1.0412,12501.0 +1700157300000,1.0412,1.0418,1.0397,1.0397,17043.0 +1700157360000,1.0399,1.0403,1.0392,1.0393,10103.0 +1700157420000,1.0392,1.0399,1.0377,1.0387,11305.0 +1700157480000,1.0388,1.0391,1.0383,1.0386,1386.0 +1700157540000,1.0387,1.0391,1.0381,1.0387,9987.0 +1700157600000,1.0387,1.039,1.0376,1.0387,7976.0 +1700157660000,1.0387,1.0399,1.0383,1.0399,6329.0 +1700157720000,1.04,1.0402,1.0374,1.0383,6527.0 +1700157780000,1.0378,1.0392,1.0378,1.0392,2620.0 +1700157840000,1.0389,1.0389,1.0363,1.0366,10382.0 +1700157900000,1.0366,1.0373,1.0348,1.0363,21553.0 +1700157960000,1.0364,1.0387,1.036,1.0387,11255.0 +1700158020000,1.0388,1.0396,1.0383,1.0383,7206.0 +1700158080000,1.0386,1.0394,1.0386,1.0391,11137.0 +1700158140000,1.0392,1.0412,1.0392,1.0405,5121.0 +1700158200000,1.0404,1.0417,1.04,1.0417,3854.0 +1700158260000,1.0414,1.0416,1.0404,1.0412,3083.0 +1700158320000,1.0408,1.0408,1.0397,1.0403,2844.0 +1700158380000,1.0401,1.0403,1.0397,1.0397,2204.0 +1700158440000,1.0396,1.04,1.0392,1.0397,3063.0 +1700158500000,1.0393,1.04,1.0381,1.04,7769.0 +1700158560000,1.0396,1.0396,1.0366,1.0366,6076.0 +1700158620000,1.0371,1.0378,1.0361,1.0367,4716.0 +1700158680000,1.0368,1.0381,1.0347,1.0347,6977.0 +1700158740000,1.0349,1.0355,1.0333,1.0351,7852.0 +1700158800000,1.0348,1.0352,1.0328,1.0335,20241.0 +1700158860000,1.034,1.034,1.032,1.033,125964.0 +1700158920000,1.0327,1.0333,1.0293,1.0294,104721.0 +1700158980000,1.0292,1.03,1.0261,1.0267,55611.0 +1700159040000,1.0267,1.0284,1.0255,1.0269,18238.0 +1700159100000,1.0269,1.0327,1.0269,1.0326,21829.0 +1700159160000,1.0328,1.0338,1.0325,1.0337,6170.0 +1700159220000,1.0337,1.036,1.0335,1.036,12811.0 +1700159280000,1.0362,1.0368,1.0353,1.0365,6874.0 +1700159340000,1.0363,1.0371,1.0357,1.0366,9623.0 +1700159400000,1.0365,1.0365,1.035,1.0362,4490.0 +1700159460000,1.036,1.036,1.0339,1.0339,4249.0 +1700159520000,1.0337,1.0351,1.0329,1.0338,7136.0 +1700159580000,1.034,1.0367,1.0337,1.0366,5550.0 +1700159640000,1.0366,1.0368,1.0362,1.0365,2752.0 +1700159700000,1.0366,1.037,1.0359,1.037,2431.0 +1700159760000,1.0364,1.0364,1.035,1.0354,3870.0 +1700159820000,1.0357,1.0362,1.0355,1.0362,937.0 +1700159880000,1.0362,1.0365,1.0359,1.0359,6426.0 +1700159940000,1.0358,1.0359,1.0353,1.0355,2329.0 +1700160000000,1.0353,1.0353,1.0342,1.0342,3093.0 +1700160060000,1.0342,1.0349,1.0342,1.0348,1753.0 +1700160120000,1.0349,1.0352,1.0349,1.0352,383.0 +1700160180000,1.035,1.035,1.0345,1.0347,2866.0 +1700160240000,1.0345,1.0345,1.0335,1.0336,816.0 +1700160300000,1.0336,1.0338,1.0328,1.0328,5728.0 +1700160360000,1.0326,1.0326,1.0304,1.0319,4675.0 +1700160420000,1.0319,1.0326,1.0318,1.0324,3268.0 +1700160480000,1.0326,1.0328,1.029,1.0292,6829.0 +1700160540000,1.0292,1.0302,1.0292,1.0298,2798.0 +1700160600000,1.0299,1.0301,1.0286,1.0286,1699.0 +1700160660000,1.0289,1.0311,1.0289,1.0311,990.0 +1700160720000,1.031,1.0316,1.0304,1.0315,5884.0 +1700160780000,1.0317,1.0322,1.031,1.0316,8161.0 +1700160840000,1.0317,1.0329,1.0317,1.0329,3092.0 +1700160900000,1.0325,1.0331,1.0321,1.0331,3485.0 +1700160960000,1.0329,1.0333,1.0325,1.0333,919.0 +1700161020000,1.0332,1.0332,1.0324,1.0324,3487.0 +1700161080000,1.0324,1.0334,1.0322,1.0334,1033.0 +1700161140000,1.0335,1.0337,1.0331,1.0331,2977.0 +1700161200000,1.033,1.0342,1.0328,1.0341,13617.0 +1700161260000,1.0342,1.0348,1.0342,1.0342,1091.0 +1700161320000,1.0342,1.0342,1.0332,1.0332,6494.0 +1700161380000,1.033,1.0334,1.0327,1.0327,9244.0 +1700161440000,1.0325,1.0325,1.0317,1.0319,5367.0 +1700161500000,1.032,1.0343,1.032,1.0343,11717.0 +1700161560000,1.0344,1.0345,1.0327,1.0327,11357.0 +1700161620000,1.0319,1.0319,1.0299,1.0299,14055.0 +1700161680000,1.0298,1.0299,1.028,1.028,32292.0 +1700161740000,1.0281,1.0282,1.0266,1.027,15257.0 +1700161800000,1.0272,1.0289,1.0252,1.0254,12623.0 +1700161860000,1.0255,1.0272,1.0242,1.0243,11553.0 +1700161920000,1.0242,1.0262,1.0242,1.0253,8464.0 +1700161980000,1.0253,1.0253,1.0203,1.0206,45001.0 +1700162040000,1.0204,1.0209,1.0164,1.0209,90888.0 +1700162100000,1.0211,1.0245,1.0211,1.0236,28162.0 +1700162160000,1.0234,1.0262,1.0234,1.0255,20132.0 +1700162220000,1.0252,1.0257,1.0224,1.0226,11632.0 +1700162280000,1.0231,1.0245,1.0219,1.0219,11763.0 +1700162340000,1.0217,1.0225,1.0201,1.0201,15110.0 +1700162400000,1.0201,1.0201,1.0178,1.0178,15630.0 +1700162460000,1.0178,1.0179,1.0091,1.0095,181355.0 +1700162520000,1.0097,1.0148,1.0075,1.0148,116323.0 +1700162580000,1.015,1.016,1.0109,1.0109,57535.0 +1700162640000,1.0106,1.0122,1.0084,1.012,84902.0 +1700162700000,1.0124,1.0148,1.0114,1.0148,36158.0 +1700162760000,1.0147,1.0174,1.0147,1.0174,11728.0 +1700162820000,1.017,1.0175,1.0156,1.0163,12217.0 +1700162880000,1.0167,1.017,1.0159,1.017,7901.0 +1700162940000,1.0169,1.018,1.0165,1.0171,14288.0 +1700163000000,1.017,1.0175,1.0127,1.0166,20289.0 +1700163060000,1.0167,1.0177,1.0125,1.0134,8324.0 +1700163120000,1.0125,1.0128,1.0093,1.0099,20780.0 +1700163180000,1.01,1.0119,1.0093,1.0108,11255.0 +1700163240000,1.0101,1.0118,1.0095,1.0113,14027.0 +1700163300000,1.0114,1.0142,1.01,1.0102,7496.0 +1700163360000,1.0097,1.0121,1.0092,1.0115,15665.0 +1700163420000,1.0119,1.0148,1.0111,1.0111,12990.0 +1700163480000,1.0111,1.0134,1.0106,1.0134,8839.0 +1700163540000,1.0132,1.0142,1.0107,1.0113,32508.0 +1700163600000,1.0113,1.0136,1.011,1.0134,3454.0 +1700163660000,1.0135,1.0177,1.0128,1.0172,17499.0 +1700163720000,1.0168,1.0177,1.0155,1.0177,8653.0 +1700163780000,1.0172,1.019,1.0171,1.0184,24399.0 +1700163840000,1.0186,1.0193,1.0184,1.0191,6246.0 +1700163900000,1.0192,1.0196,1.0182,1.0191,26359.0 +1700163960000,1.0191,1.0206,1.0138,1.0193,139946.0 +1700164020000,1.0187,1.0208,1.0183,1.0208,11400.0 +1700164080000,1.0205,1.0205,1.019,1.0196,15965.0 +1700164140000,1.0196,1.0211,1.0194,1.0205,3603.0 +1700164200000,1.0203,1.0206,1.0198,1.0205,7433.0 +1700164260000,1.0206,1.0211,1.0202,1.021,19738.0 +1700164320000,1.0207,1.021,1.0201,1.021,8010.0 +1700164380000,1.0203,1.0207,1.0195,1.0205,3588.0 +1700164440000,1.0206,1.0212,1.0192,1.0212,15391.0 +1700164500000,1.0213,1.0234,1.0213,1.0219,6542.0 +1700164560000,1.0217,1.0222,1.0215,1.0221,24036.0 +1700164620000,1.0218,1.0227,1.0218,1.0224,31866.0 +1700164680000,1.0224,1.0234,1.0222,1.0233,14738.0 +1700164740000,1.0233,1.0249,1.0219,1.0233,69974.0 +1700164800000,1.0233,1.0258,1.0233,1.0249,19356.0 +1700164860000,1.0248,1.0252,1.0242,1.0249,15520.0 +1700164920000,1.0249,1.0254,1.0234,1.0249,8222.0 +1700164980000,1.0249,1.0254,1.024,1.024,6793.0 +1700165040000,1.0243,1.0262,1.0243,1.026,14692.0 +1700165100000,1.026,1.0285,1.0237,1.0253,73382.0 +1700165160000,1.0251,1.0273,1.0249,1.0267,47112.0 +1700165220000,1.0261,1.0268,1.0247,1.0256,34065.0 +1700165280000,1.0253,1.0258,1.0235,1.0241,25082.0 +1700165340000,1.0243,1.0251,1.0242,1.0249,6757.0 +1700165400000,1.025,1.025,1.0191,1.0227,99255.0 +1700165460000,1.0227,1.0231,1.0217,1.0223,18495.0 +1700165520000,1.0225,1.0229,1.0201,1.0201,8068.0 +1700165580000,1.0199,1.0203,1.0143,1.0155,86972.0 +1700165640000,1.0155,1.0187,1.0145,1.0181,23038.0 +1700165700000,1.0179,1.0179,1.0134,1.0145,20724.0 +1700165760000,1.0141,1.0173,1.0134,1.017,13911.0 +1700165820000,1.0169,1.0185,1.0161,1.018,8843.0 +1700165880000,1.0177,1.018,1.0156,1.0156,23470.0 +1700165940000,1.0161,1.0169,1.0143,1.0145,18030.0 +1700166000000,1.0151,1.0164,1.0141,1.0164,16070.0 +1700166060000,1.0162,1.0165,1.0148,1.0148,6019.0 +1700166120000,1.0148,1.016,1.0141,1.016,1494.0 +1700166180000,1.0158,1.0158,1.0136,1.0145,12546.0 +1700166240000,1.0152,1.0161,1.0139,1.0139,6186.0 +1700166300000,1.0142,1.0161,1.0133,1.0136,3623.0 +1700166360000,1.0136,1.0152,1.0135,1.0152,10217.0 +1700166420000,1.0151,1.0152,1.0136,1.0143,8429.0 +1700166480000,1.0142,1.0147,1.0135,1.0139,7284.0 +1700166540000,1.0148,1.0168,1.0148,1.0168,3891.0 +1700166600000,1.0162,1.0171,1.0159,1.0159,2219.0 +1700166660000,1.0158,1.0186,1.0154,1.0186,6096.0 +1700166720000,1.0187,1.0201,1.0184,1.0197,3815.0 +1700166780000,1.0195,1.0202,1.0195,1.0199,1669.0 +1700166840000,1.02,1.0214,1.02,1.0213,1189.0 +1700166900000,1.0212,1.0219,1.0205,1.0216,5437.0 +1700166960000,1.0217,1.0239,1.0213,1.0231,10752.0 +1700167020000,1.0231,1.0265,1.0223,1.0223,75198.0 +1700167080000,1.0225,1.0231,1.0215,1.0215,6010.0 +1700167140000,1.0212,1.0212,1.0199,1.02,3543.0 +1700167200000,1.02,1.02,1.0186,1.0191,1224.0 +1700167260000,1.0189,1.0189,1.0179,1.0182,4928.0 +1700167320000,1.0182,1.0196,1.0181,1.0183,13832.0 +1700167380000,1.0185,1.0187,1.0182,1.0182,5037.0 +1700167440000,1.0188,1.0195,1.0186,1.0186,4961.0 +1700167500000,1.0186,1.0195,1.017,1.0188,11964.0 +1700167560000,1.0186,1.0186,1.0167,1.0168,1073.0 +1700167620000,1.0169,1.0186,1.0169,1.0174,4344.0 +1700167680000,1.0175,1.0178,1.0162,1.0169,5939.0 +1700167740000,1.0166,1.017,1.016,1.0164,3244.0 +1700167800000,1.0165,1.0173,1.016,1.016,5124.0 +1700167860000,1.0163,1.0171,1.0163,1.0171,2159.0 +1700167920000,1.0173,1.0182,1.0166,1.0168,1911.0 +1700167980000,1.0165,1.0165,1.0155,1.0165,685.0 +1700168040000,1.0167,1.0169,1.0167,1.0168,587.0 +1700168100000,1.0168,1.0174,1.0166,1.017,2247.0 +1700168160000,1.0167,1.0167,1.0148,1.0152,6754.0 +1700168220000,1.0149,1.0153,1.0146,1.0151,1759.0 +1700168280000,1.0149,1.0149,1.0137,1.0137,12874.0 +1700168340000,1.0139,1.0143,1.0124,1.0135,9649.0 +1700168400000,1.0134,1.0138,1.0121,1.0128,6156.0 +1700168460000,1.0129,1.0129,1.0116,1.0119,2689.0 +1700168520000,1.0119,1.0145,1.0119,1.0145,5584.0 +1700168580000,1.0144,1.0155,1.0135,1.0135,3865.0 +1700168640000,1.0129,1.0129,1.0114,1.0117,6274.0 +1700168700000,1.0116,1.0137,1.0116,1.0137,2775.0 +1700168760000,1.0134,1.0134,1.0101,1.0109,29026.0 +1700168820000,1.01,1.0102,1.0074,1.0084,24399.0 +1700168880000,1.0083,1.0101,1.005,1.006,46078.0 +1700168940000,1.0062,1.0081,1.0053,1.0072,31186.0 +1700169000000,1.0072,1.0088,1.0061,1.0088,24862.0 +1700169060000,1.0088,1.0093,1.0031,1.0066,68645.0 +1700169120000,1.0063,1.0083,1.0057,1.0073,19517.0 +1700169180000,1.007,1.0086,1.0068,1.0082,2102.0 +1700169240000,1.0085,1.0095,1.0083,1.0089,1921.0 +1700169300000,1.0086,1.0095,1.0067,1.0093,12221.0 +1700169360000,1.0092,1.0121,1.0086,1.0114,7035.0 +1700169420000,1.0114,1.0118,1.0084,1.0084,11864.0 +1700169480000,1.0089,1.0092,1.0084,1.0086,3420.0 +1700169540000,1.0089,1.0103,1.0089,1.0103,6864.0 +1700169600000,1.0104,1.0119,1.0099,1.0119,7052.0 +1700169660000,1.0115,1.0126,1.0112,1.0123,6878.0 +1700169720000,1.0124,1.0132,1.0119,1.0121,6948.0 +1700169780000,1.0131,1.0135,1.0126,1.0128,2476.0 +1700169840000,1.0123,1.0127,1.0107,1.0107,22184.0 +1700169900000,1.0102,1.0104,1.0077,1.0084,15333.0 +1700169960000,1.008,1.0081,1.0068,1.0069,7547.0 +1700170020000,1.007,1.0079,1.0056,1.0067,14419.0 +1700170080000,1.0067,1.0071,1.006,1.0071,4152.0 +1700170140000,1.0075,1.0082,1.0075,1.0078,4610.0 +1700170200000,1.0082,1.0097,1.0079,1.0097,14782.0 +1700170260000,1.0097,1.0098,1.0058,1.007,27403.0 +1700170320000,1.0068,1.008,0.999,1.0027,153483.0 +1700170380000,1.003,1.0052,1.003,1.0052,21600.0 +1700170440000,1.0052,1.0058,1.0049,1.0058,9075.0 +1700170500000,1.0057,1.0073,1.0057,1.0067,13749.0 +1700170560000,1.0068,1.0073,1.0055,1.0055,18590.0 +1700170620000,1.0055,1.0083,1.0055,1.0081,11735.0 +1700170680000,1.0081,1.0085,1.0078,1.0083,10121.0 +1700170740000,1.0074,1.0077,1.0069,1.0073,2638.0 +1700170800000,1.0072,1.0072,1.0039,1.0044,15045.0 +1700170860000,1.0045,1.0055,1.0045,1.0054,4624.0 +1700170920000,1.005,1.0059,1.0045,1.0048,2431.0 +1700170980000,1.0053,1.0057,1.0053,1.0057,3021.0 +1700171040000,1.0057,1.0071,1.0057,1.007,6564.0 +1700171100000,1.007,1.0075,1.006,1.0072,8936.0 +1700171160000,1.0072,1.0084,1.0072,1.0083,1848.0 +1700171220000,1.0083,1.0109,1.0081,1.0109,7464.0 +1700171280000,1.0107,1.013,1.0104,1.0115,17815.0 +1700171340000,1.0114,1.0124,1.0099,1.0103,6335.0 +1700171400000,1.0101,1.0108,1.0098,1.0104,3626.0 +1700171460000,1.0103,1.0103,1.0092,1.0095,1887.0 +1700171520000,1.0096,1.0096,1.0081,1.0089,8904.0 +1700171580000,1.0087,1.0093,1.0083,1.0085,7510.0 +1700171640000,1.0081,1.0086,1.0071,1.0072,4083.0 +1700171700000,1.0071,1.0071,1.0043,1.0044,11665.0 +1700171760000,1.0042,1.0056,1.004,1.0048,7945.0 +1700171820000,1.005,1.0059,1.005,1.0059,2739.0 +1700171880000,1.0059,1.0067,1.0054,1.0062,18911.0 +1700171940000,1.0059,1.0062,1.0047,1.0047,6902.0 +1700172000000,1.005,1.0055,1.0039,1.0043,13192.0 +1700172060000,1.0043,1.0078,1.0043,1.0071,13720.0 +1700172120000,1.0071,1.009,1.007,1.0083,6096.0 +1700172180000,1.0083,1.0086,1.0079,1.0081,1408.0 +1700172240000,1.0085,1.0101,1.0085,1.0099,4042.0 +1700172300000,1.01,1.0112,1.0098,1.0108,13848.0 +1700172360000,1.0105,1.0121,1.0103,1.011,3193.0 +1700172420000,1.0111,1.0112,1.0099,1.0101,7941.0 +1700172480000,1.0103,1.0103,1.0094,1.0098,1062.0 +1700172540000,1.0098,1.0102,1.0094,1.0102,1614.0 +1700172600000,1.0104,1.0111,1.0103,1.0109,5337.0 +1700172660000,1.0109,1.0109,1.0101,1.0103,7255.0 +1700172720000,1.0102,1.0105,1.0102,1.0105,269.0 +1700172780000,1.0105,1.0105,1.0092,1.0101,3181.0 +1700172840000,1.0102,1.0113,1.0102,1.0112,1560.0 +1700172900000,1.0112,1.0123,1.0112,1.0117,1537.0 +1700172960000,1.0116,1.0125,1.0114,1.0123,1205.0 +1700173020000,1.0125,1.0136,1.0125,1.0136,1964.0 +1700173080000,1.013,1.0136,1.0128,1.0136,615.0 +1700173140000,1.0134,1.0143,1.0133,1.0136,6164.0 +1700173200000,1.0136,1.0142,1.013,1.0139,7910.0 +1700173260000,1.0139,1.0144,1.0135,1.0141,2580.0 +1700173320000,1.0138,1.0144,1.0136,1.0141,2870.0 +1700173380000,1.0143,1.0143,1.0138,1.014,2818.0 +1700173440000,1.0143,1.0168,1.0143,1.0153,9566.0 +1700173500000,1.0156,1.0156,1.0153,1.0156,288.0 +1700173560000,1.0154,1.0154,1.0144,1.0151,5955.0 +1700173620000,1.0148,1.0148,1.0138,1.0139,10013.0 +1700173680000,1.0139,1.014,1.0131,1.0136,8043.0 +1700173740000,1.0138,1.0138,1.0131,1.0131,1339.0 +1700173800000,1.0132,1.0132,1.0117,1.0121,14974.0 +1700173860000,1.0121,1.0121,1.0116,1.0117,10200.0 +1700173920000,1.012,1.0134,1.012,1.0131,1715.0 +1700173980000,1.0133,1.0134,1.0129,1.0129,2940.0 +1700174040000,1.0129,1.0129,1.0123,1.0126,814.0 +1700174100000,1.0126,1.013,1.0126,1.0129,1254.0 +1700174160000,1.0129,1.013,1.0126,1.0129,3735.0 +1700174220000,1.0129,1.0139,1.0129,1.0139,471.0 +1700174280000,1.0141,1.0153,1.0141,1.0153,2821.0 +1700174340000,1.0149,1.0166,1.0146,1.0156,17308.0 +1700174400000,1.0152,1.016,1.0152,1.0153,5937.0 +1700174460000,1.015,1.015,1.0105,1.0119,67379.0 +1700174520000,1.0118,1.0124,1.0095,1.0099,26177.0 +1700174580000,1.0101,1.0111,1.0101,1.0111,3064.0 +1700174640000,1.0111,1.0119,1.011,1.0115,7738.0 +1700174700000,1.0115,1.0118,1.0115,1.0118,8046.0 +1700174760000,1.0118,1.0129,1.0118,1.0126,3779.0 +1700174820000,1.0126,1.0132,1.0126,1.0132,596.0 +1700174880000,1.0131,1.0131,1.0128,1.0128,931.0 +1700174940000,1.0129,1.0133,1.0129,1.0129,3130.0 +1700175000000,1.0128,1.0135,1.0128,1.0135,3271.0 +1700175060000,1.0134,1.015,1.0134,1.0149,4244.0 +1700175120000,1.0149,1.0153,1.0149,1.0152,951.0 +1700175180000,1.0152,1.0152,1.0148,1.0148,2250.0 +1700175240000,1.0149,1.0152,1.0148,1.0152,5128.0 +1700175300000,1.0152,1.0152,1.015,1.015,1389.0 +1700175360000,1.015,1.0153,1.0147,1.0148,12013.0 +1700175420000,1.0147,1.0153,1.0147,1.0153,3470.0 +1700175480000,1.0149,1.0158,1.0138,1.0141,19288.0 +1700175540000,1.0138,1.0138,1.0098,1.01,6172.0 +1700175600000,1.01,1.0112,1.0054,1.0106,115345.0 +1700175660000,1.0108,1.0115,1.0098,1.01,14990.0 +1700175720000,1.0103,1.0106,1.0077,1.009,20446.0 +1700175780000,1.0093,1.0093,1.0075,1.0078,3211.0 +1700175840000,1.0076,1.0077,1.0054,1.0073,26562.0 +1700175900000,1.007,1.0082,1.0064,1.0075,23910.0 +1700175960000,1.0075,1.0077,1.0066,1.0077,14585.0 +1700176020000,1.0078,1.0093,1.0078,1.0082,18018.0 +1700176080000,1.0079,1.009,1.0064,1.0084,17500.0 +1700176140000,1.0079,1.0079,1.0065,1.0071,11112.0 +1700176200000,1.0071,1.0075,1.0058,1.0058,3287.0 +1700176260000,1.0058,1.0058,1.0039,1.0045,5411.0 +1700176320000,1.0046,1.0046,0.999,1.0026,74003.0 +1700176380000,1.0022,1.0032,1.0011,1.0018,9157.0 +1700176440000,1.0018,1.0021,1.0015,1.0019,3130.0 +1700176500000,1.0011,1.0011,0.998,0.9985,16342.0 +1700176560000,0.9983,0.9983,0.9956,0.997,43081.0 +1700176620000,0.9969,0.9995,0.9968,0.9991,15549.0 +1700176680000,0.9989,0.9998,0.9975,0.9995,24729.0 +1700176740000,0.9995,1.0006,0.9968,0.9968,17292.0 +1700176800000,0.9957,0.9979,0.995,0.9975,17763.0 +1700176860000,0.9973,0.9987,0.9963,0.9981,19254.0 +1700176920000,0.9983,0.9988,0.9965,0.9988,15559.0 +1700176980000,0.999,0.9992,0.9983,0.9989,7091.0 +1700177040000,0.9986,0.9989,0.9975,0.9975,12463.0 +1700177100000,0.9977,0.999,0.9968,0.9974,11382.0 +1700177160000,0.9975,0.9997,0.9975,0.9997,8736.0 +1700177220000,0.9997,1.0009,0.9994,1.0006,3333.0 +1700177280000,1.0005,1.0016,0.999,0.999,3462.0 +1700177340000,0.9996,1.0003,0.9971,0.9972,7460.0 +1700177400000,0.9969,0.9983,0.9954,0.9955,9906.0 +1700177460000,0.9958,0.9977,0.9956,0.9977,13291.0 +1700177520000,0.9978,0.9986,0.9969,0.9969,8576.0 +1700177580000,0.9971,0.9974,0.9964,0.997,6584.0 +1700177640000,0.997,1.0002,0.997,1.0002,4586.0 +1700177700000,1.0003,1.0019,0.9997,1.0009,8733.0 +1700177760000,1.0016,1.0019,1.0009,1.0017,1281.0 +1700177820000,1.0015,1.002,1.0009,1.0014,5298.0 +1700177880000,1.0014,1.0014,1.0,1.0,2083.0 +1700177940000,1.0002,1.001,1.0002,1.001,725.0 +1700178000000,1.0008,1.0014,1.0004,1.0012,5853.0 +1700178060000,1.0012,1.0018,1.0009,1.0011,1295.0 +1700178120000,1.0014,1.0016,1.0009,1.0016,1332.0 +1700178180000,1.002,1.0028,1.0016,1.0028,3770.0 +1700178240000,1.0028,1.0032,1.0025,1.0027,4100.0 +1700178300000,1.0027,1.0046,1.0026,1.0046,15219.0 +1700178360000,1.0042,1.0056,1.003,1.003,15291.0 +1700178420000,1.0029,1.0029,1.002,1.002,2878.0 +1700178480000,1.0023,1.0034,1.0023,1.0034,1585.0 +1700178540000,1.0033,1.004,1.0027,1.0038,3483.0 +1700178600000,1.004,1.005,1.004,1.0048,1539.0 +1700178660000,1.0048,1.0061,1.0046,1.0061,953.0 +1700178720000,1.0062,1.0063,1.0059,1.0063,1991.0 +1700178780000,1.0065,1.0082,1.0065,1.0082,1780.0 +1700178840000,1.0082,1.0086,1.0075,1.0075,1647.0 +1700178900000,1.0078,1.0083,1.0075,1.0075,3964.0 +1700178960000,1.0075,1.008,1.0064,1.0064,2401.0 +1700179020000,1.0064,1.0064,1.0035,1.0043,13200.0 +1700179080000,1.0043,1.0055,1.0037,1.0052,3237.0 +1700179140000,1.0051,1.0061,1.0045,1.0054,4349.0 +1700179200000,1.0054,1.0055,1.0045,1.0054,1739.0 +1700179260000,1.0054,1.0063,1.0041,1.0041,6349.0 +1700179320000,1.0037,1.0085,1.0029,1.0082,8387.0 +1700179380000,1.0082,1.0097,1.0072,1.0073,2912.0 +1700179440000,1.007,1.007,1.0052,1.006,5973.0 +1700179500000,1.0054,1.006,1.0043,1.0049,13424.0 +1700179560000,1.0046,1.0082,1.0043,1.0082,3726.0 +1700179620000,1.0083,1.0093,1.0067,1.0084,8886.0 +1700179680000,1.0086,1.0095,1.0079,1.0093,4279.0 +1700179740000,1.009,1.0092,1.008,1.008,2138.0 +1700179800000,1.0075,1.01,1.0072,1.0086,29484.0 +1700179860000,1.0084,1.0085,1.0073,1.008,6982.0 +1700179920000,1.0083,1.0088,1.0069,1.0075,5836.0 +1700179980000,1.0076,1.0089,1.0075,1.0078,2396.0 +1700180040000,1.0081,1.009,1.008,1.0084,2756.0 +1700180100000,1.0087,1.0108,1.0085,1.0108,11361.0 +1700180160000,1.0107,1.0116,1.0105,1.0116,7279.0 +1700180220000,1.0115,1.0119,1.0104,1.0104,9073.0 +1700180280000,1.0102,1.0103,1.0063,1.0075,37161.0 +1700180340000,1.0075,1.0076,1.0057,1.0057,4058.0 +1700180400000,1.0057,1.0067,1.0057,1.0064,4902.0 +1700180460000,1.0067,1.0094,1.0066,1.0094,6596.0 +1700180520000,1.0101,1.0119,1.0101,1.0119,2929.0 +1700180580000,1.0112,1.012,1.0107,1.012,5482.0 +1700180640000,1.012,1.0128,1.0119,1.0119,2468.0 +1700180700000,1.0122,1.0127,1.0116,1.0119,818.0 +1700180760000,1.0122,1.0142,1.0122,1.014,3690.0 +1700180820000,1.014,1.0154,1.014,1.0148,6333.0 +1700180880000,1.0153,1.0163,1.0133,1.0137,30108.0 +1700180940000,1.0132,1.0136,1.0117,1.0132,20525.0 +1700181000000,1.0134,1.0142,1.0122,1.0131,9041.0 +1700181060000,1.0127,1.0133,1.0111,1.0111,10263.0 +1700181120000,1.0111,1.0164,1.0111,1.0157,12402.0 +1700181180000,1.0157,1.0165,1.0148,1.0152,19244.0 +1700181240000,1.0154,1.0181,1.0154,1.0176,15781.0 +1700181300000,1.0176,1.018,1.0168,1.0168,21912.0 +1700181360000,1.0174,1.0187,1.0173,1.0184,6343.0 +1700181420000,1.0184,1.0186,1.0174,1.0177,18587.0 +1700181480000,1.0178,1.0203,1.0178,1.0197,11905.0 +1700181540000,1.02,1.022,1.0198,1.022,18437.0 +1700181600000,1.0221,1.0224,1.0204,1.022,17875.0 +1700181660000,1.0217,1.0221,1.0208,1.0217,6834.0 +1700181720000,1.0223,1.0225,1.0222,1.0224,1731.0 +1700181780000,1.0227,1.0237,1.0217,1.0237,12430.0 +1700181840000,1.0235,1.1579,1.022,1.1451,3954786.0 +1700181900000,1.1445,1.1473,1.0798,1.098,2133795.0 +1700181960000,1.098,1.0981,1.0778,1.0807,1097240.0 +1700182020000,1.0807,1.0945,1.0664,1.0916,817201.0 +1700182080000,1.0911,1.095,1.0806,1.091,332598.0 +1700182140000,1.092,1.096,1.079,1.0825,471800.0 +1700182200000,1.0824,1.0949,1.0817,1.0853,227612.0 +1700182260000,1.0852,1.0853,1.0775,1.0815,238747.0 +1700182320000,1.0812,1.0896,1.0811,1.0889,179970.0 +1700182380000,1.0889,1.0894,1.077,1.088,313156.0 +1700182440000,1.0879,1.0921,1.0872,1.091,105240.0 +1700182500000,1.0908,1.0991,1.0889,1.0953,200177.0 +1700182560000,1.0955,1.1005,1.0899,1.0909,219678.0 +1700182620000,1.0909,1.1044,1.0903,1.1007,144023.0 +1700182680000,1.1007,1.1102,1.0966,1.0999,319764.0 +1700182740000,1.0993,1.104,1.0977,1.1009,107334.0 +1700182800000,1.1005,1.1068,1.0896,1.1042,332192.0 +1700182860000,1.1041,1.1149,1.1028,1.1131,178097.0 +1700182920000,1.1122,1.1374,1.111,1.1285,790162.0 +1700182980000,1.1285,1.1289,1.1174,1.1194,303271.0 +1700183040000,1.1194,1.1216,1.1104,1.1119,178403.0 +1700183100000,1.1119,1.1119,1.1076,1.1081,138804.0 +1700183160000,1.1084,1.1169,1.107,1.1154,135155.0 +1700183220000,1.1154,1.1158,1.108,1.108,71588.0 +1700183280000,1.1084,1.1295,1.1076,1.1267,288740.0 +1700183340000,1.1267,1.141,1.1155,1.1301,555914.0 +1700183400000,1.1309,1.1506,1.1264,1.1359,659418.0 +1700183460000,1.136,1.165,1.1335,1.1476,2203517.0 +1700183520000,1.1477,1.15,1.1444,1.1471,449180.0 +1700183580000,1.1463,1.1474,1.116,1.1205,784300.0 +1700183640000,1.1205,1.1268,1.1066,1.118,536598.0 +1700183700000,1.1172,1.1259,1.1172,1.1234,196348.0 +1700183760000,1.1234,1.1368,1.1222,1.1346,258939.0 +1700183820000,1.1341,1.1377,1.129,1.1348,319818.0 +1700183880000,1.1348,1.136,1.1192,1.1265,295847.0 +1700183940000,1.1264,1.1329,1.1258,1.1318,118051.0 +1700184000000,1.1318,1.134,1.1295,1.1301,149829.0 +1700184060000,1.1307,1.1312,1.124,1.1293,111718.0 +1700184120000,1.1293,1.1293,1.1178,1.1282,305811.0 +1700184180000,1.1275,1.1291,1.1202,1.1291,83984.0 +1700184240000,1.1291,1.1345,1.1257,1.1341,130451.0 +1700184300000,1.1341,1.1371,1.1318,1.1358,97535.0 +1700184360000,1.1351,1.14,1.1318,1.1318,105854.0 +1700184420000,1.1321,1.1321,1.1257,1.1284,129631.0 +1700184480000,1.1284,1.1323,1.1263,1.1322,93927.0 +1700184540000,1.1317,1.1414,1.1287,1.1303,188627.0 +1700184600000,1.1303,1.1386,1.1293,1.1379,104922.0 +1700184660000,1.1374,1.141,1.1348,1.1356,161464.0 +1700184720000,1.1356,1.14,1.1341,1.137,69896.0 +1700184780000,1.1375,1.141,1.1362,1.1401,66977.0 +1700184840000,1.1401,1.144,1.1321,1.1325,128200.0 +1700184900000,1.1332,1.1356,1.1311,1.1356,43391.0 +1700184960000,1.1356,1.1384,1.1322,1.1354,70393.0 +1700185020000,1.1354,1.1408,1.1352,1.14,46677.0 +1700185080000,1.1402,1.1441,1.1395,1.1403,58989.0 +1700185140000,1.14,1.1427,1.1353,1.1404,114901.0 +1700185200000,1.1406,1.1441,1.1388,1.1424,71494.0 +1700185260000,1.1416,1.144,1.1397,1.1414,52786.0 +1700185320000,1.1408,1.1419,1.1398,1.1405,46955.0 +1700185380000,1.1402,1.1435,1.1382,1.143,45261.0 +1700185440000,1.1426,1.144,1.1415,1.1433,62684.0 +1700185500000,1.1433,1.144,1.1421,1.1433,67468.0 +1700185560000,1.1432,1.1456,1.1421,1.145,110446.0 +1700185620000,1.1449,1.1456,1.1439,1.1456,27735.0 +1700185680000,1.1456,1.1456,1.1362,1.1391,89369.0 +1700185740000,1.1392,1.1406,1.1329,1.1401,129528.0 +1700185800000,1.1399,1.1458,1.1395,1.144,68358.0 +1700185860000,1.1445,1.1466,1.1406,1.1448,125192.0 +1700185920000,1.1446,1.1468,1.143,1.1461,46101.0 +1700185980000,1.1462,1.1491,1.1449,1.1463,59603.0 +1700186040000,1.1462,1.148,1.1455,1.1474,32665.0 +1700186100000,1.147,1.1472,1.1422,1.1449,71183.0 +1700186160000,1.1443,1.1465,1.1423,1.1464,59025.0 +1700186220000,1.1463,1.1483,1.1454,1.1483,146879.0 +1700186280000,1.1483,1.1492,1.147,1.1491,44628.0 +1700186340000,1.1491,1.1492,1.1444,1.1468,71405.0 +1700186400000,1.1468,1.149,1.1386,1.1445,138132.0 +1700186460000,1.1446,1.1499,1.1445,1.1488,114576.0 +1700186520000,1.1489,1.1527,1.1464,1.1512,146311.0 +1700186580000,1.1511,1.1552,1.1501,1.1531,148579.0 +1700186640000,1.1531,1.16,1.1525,1.1551,226449.0 +1700186700000,1.1552,1.1552,1.149,1.1518,77218.0 +1700186760000,1.1518,1.16,1.1511,1.1524,165894.0 +1700186820000,1.1527,1.1535,1.1501,1.153,77931.0 +1700186880000,1.1529,1.1561,1.1505,1.1533,62828.0 +1700186940000,1.1536,1.1541,1.1503,1.1512,22314.0 +1700187000000,1.1515,1.1515,1.1471,1.149,95650.0 +1700187060000,1.1489,1.1528,1.1481,1.1523,93397.0 +1700187120000,1.1524,1.1538,1.1501,1.1524,63694.0 +1700187180000,1.152,1.1545,1.152,1.1539,20442.0 +1700187240000,1.1539,1.155,1.1505,1.1507,42330.0 +1700187300000,1.1512,1.1549,1.15,1.1537,47179.0 +1700187360000,1.1539,1.1559,1.1531,1.1532,25495.0 +1700187420000,1.1532,1.155,1.1532,1.1547,23280.0 +1700187480000,1.1546,1.1556,1.1546,1.1556,4628.0 +1700187540000,1.1559,1.156,1.15,1.1506,57682.0 +1700187600000,1.1505,1.1562,1.1504,1.152,37903.0 +1700187660000,1.152,1.1525,1.1489,1.1489,84951.0 +1700187720000,1.149,1.149,1.1415,1.1455,168311.0 +1700187780000,1.1453,1.1453,1.1355,1.1399,379703.0 +1700187840000,1.1405,1.1411,1.133,1.136,240060.0 +1700187900000,1.1361,1.1378,1.1348,1.1348,154653.0 +1700187960000,1.1349,1.138,1.1321,1.1353,241773.0 +1700188020000,1.136,1.137,1.1301,1.1307,140453.0 +1700188080000,1.1308,1.1333,1.1257,1.1285,250727.0 +1700188140000,1.1289,1.1317,1.1252,1.1278,321526.0 +1700188200000,1.1279,1.132,1.1216,1.1248,191818.0 +1700188260000,1.1248,1.127,1.1192,1.1216,225876.0 +1700188320000,1.1216,1.1227,1.1159,1.117,112422.0 +1700188380000,1.1171,1.119,1.1064,1.1134,257487.0 +1700188440000,1.114,1.1239,1.1136,1.1218,154633.0 +1700188500000,1.1212,1.1304,1.1212,1.1272,219694.0 +1700188560000,1.1273,1.134,1.1269,1.1315,249906.0 +1700188620000,1.1315,1.134,1.1222,1.1225,147346.0 +1700188680000,1.1223,1.1235,1.1204,1.1216,95133.0 +1700188740000,1.1216,1.122,1.1158,1.1201,106852.0 +1700188800000,1.1202,1.1222,1.1197,1.1221,24623.0 +1700188860000,1.1217,1.1227,1.1195,1.1195,25826.0 +1700188920000,1.1195,1.1226,1.1167,1.1218,56313.0 +1700188980000,1.122,1.1225,1.1106,1.114,124497.0 +1700189040000,1.114,1.1191,1.1135,1.1178,82002.0 +1700189100000,1.118,1.1235,1.118,1.1186,130447.0 +1700189160000,1.1186,1.1193,1.1157,1.118,41207.0 +1700189220000,1.1184,1.1229,1.1171,1.122,37685.0 +1700189280000,1.122,1.1233,1.1202,1.1217,42290.0 +1700189340000,1.1217,1.123,1.1177,1.1178,53129.0 +1700189400000,1.1178,1.1193,1.1176,1.1183,77288.0 +1700189460000,1.1183,1.1225,1.1176,1.118,53546.0 +1700189520000,1.118,1.1214,1.1179,1.1213,51393.0 +1700189580000,1.1213,1.1217,1.117,1.1177,55302.0 +1700189640000,1.1177,1.1196,1.117,1.1192,66901.0 +1700189700000,1.1193,1.1209,1.117,1.1177,40601.0 +1700189760000,1.1175,1.1193,1.116,1.1165,71578.0 +1700189820000,1.1167,1.1179,1.11,1.1119,83921.0 +1700189880000,1.112,1.1144,1.1092,1.113,134623.0 +1700189940000,1.1134,1.115,1.1085,1.1133,73053.0 +1700190000000,1.1134,1.1138,1.1101,1.1105,36319.0 +1700190060000,1.1109,1.1132,1.1092,1.1109,40649.0 +1700190120000,1.111,1.1118,1.1088,1.1088,47394.0 +1700190180000,1.1089,1.1102,1.097,1.1015,456772.0 +1700190240000,1.1011,1.1033,1.0984,1.1001,112969.0 +1700190300000,1.1004,1.1179,1.0983,1.1122,418835.0 +1700190360000,1.112,1.1256,1.1101,1.1182,661366.0 +1700190420000,1.1186,1.135,1.1166,1.1257,698355.0 +1700190480000,1.1261,1.1381,1.1224,1.1232,196005.0 +1700190540000,1.1232,1.134,1.12,1.1331,174615.0 +1700190600000,1.1334,1.1355,1.115,1.1188,432639.0 +1700190660000,1.1188,1.1249,1.1186,1.1241,104207.0 +1700190720000,1.124,1.1332,1.124,1.1278,143419.0 +1700190780000,1.1278,1.1281,1.1217,1.1238,82258.0 +1700190840000,1.1238,1.1277,1.1229,1.1263,51739.0 +1700190900000,1.1263,1.1279,1.1236,1.125,86108.0 +1700190960000,1.1251,1.128,1.1226,1.1249,45766.0 +1700191020000,1.1251,1.1262,1.1183,1.1187,55141.0 +1700191080000,1.1191,1.1229,1.1186,1.1222,52808.0 +1700191140000,1.1229,1.125,1.1213,1.1225,76267.0 +1700191200000,1.1227,1.1232,1.1202,1.122,34222.0 +1700191260000,1.122,1.1235,1.116,1.1181,97980.0 +1700191320000,1.1183,1.1226,1.116,1.1224,92032.0 +1700191380000,1.1227,1.126,1.1214,1.1237,35567.0 +1700191440000,1.1234,1.1254,1.1221,1.1222,52784.0 +1700191500000,1.1228,1.128,1.1212,1.1274,64259.0 +1700191560000,1.1274,1.1297,1.1265,1.1272,38875.0 +1700191620000,1.1276,1.1283,1.1215,1.1226,80146.0 +1700191680000,1.1224,1.1233,1.1205,1.1219,63999.0 +1700191740000,1.1222,1.1249,1.1198,1.1225,58524.0 +1700191800000,1.1228,1.1232,1.1192,1.1198,59793.0 +1700191860000,1.1201,1.1223,1.1193,1.1223,45786.0 +1700191920000,1.122,1.1227,1.1189,1.1196,43350.0 +1700191980000,1.1199,1.1208,1.1193,1.1193,24948.0 +1700192040000,1.12,1.1276,1.1196,1.1266,49534.0 +1700192100000,1.127,1.134,1.1265,1.1309,89630.0 +1700192160000,1.131,1.1351,1.1298,1.133,78956.0 +1700192220000,1.1328,1.136,1.1328,1.1349,66134.0 +1700192280000,1.1349,1.1394,1.1312,1.1348,207337.0 +1700192340000,1.1346,1.1424,1.133,1.1345,214143.0 +1700192400000,1.1343,1.1348,1.131,1.1335,116749.0 +1700192460000,1.1335,1.1348,1.133,1.1346,32297.0 +1700192520000,1.1346,1.1369,1.1342,1.1363,31851.0 +1700192580000,1.1357,1.147,1.1353,1.14,147360.0 +1700192640000,1.1401,1.1423,1.1368,1.1385,89536.0 +1700192700000,1.1381,1.1393,1.1359,1.1375,55983.0 +1700192760000,1.1376,1.1413,1.137,1.1409,53720.0 +1700192820000,1.1412,1.1429,1.1398,1.1403,65980.0 +1700192880000,1.1402,1.142,1.1386,1.1413,38745.0 +1700192940000,1.1414,1.1445,1.1374,1.1385,54444.0 +1700193000000,1.1385,1.1408,1.1373,1.1408,31277.0 +1700193060000,1.1402,1.1407,1.1346,1.1392,60460.0 +1700193120000,1.1386,1.142,1.1374,1.1374,29160.0 +1700193180000,1.1379,1.1385,1.1345,1.1363,39091.0 +1700193240000,1.1362,1.1472,1.1355,1.144,154971.0 +1700193300000,1.144,1.1534,1.1435,1.1497,304059.0 +1700193360000,1.1509,1.157,1.1487,1.1514,240324.0 +1700193420000,1.1513,1.1518,1.1437,1.1458,191724.0 +1700193480000,1.1457,1.1477,1.142,1.1441,66877.0 +1700193540000,1.1442,1.1453,1.1416,1.1433,73680.0 +1700193600000,1.1433,1.1461,1.1376,1.1439,179082.0 +1700193660000,1.1439,1.1554,1.1422,1.1488,139529.0 +1700193720000,1.1491,1.1515,1.147,1.1502,43364.0 +1700193780000,1.1498,1.151,1.1484,1.1508,38747.0 +1700193840000,1.1505,1.1509,1.1433,1.1452,115066.0 +1700193900000,1.1447,1.146,1.1403,1.1406,54470.0 +1700193960000,1.1405,1.1449,1.1403,1.1444,45494.0 +1700194020000,1.1445,1.1465,1.142,1.1427,45942.0 +1700194080000,1.1427,1.1427,1.1363,1.1408,84996.0 +1700194140000,1.1407,1.142,1.1385,1.1402,29763.0 +1700194200000,1.1403,1.1406,1.1368,1.1392,36261.0 +1700194260000,1.1392,1.1411,1.1351,1.1361,41739.0 +1700194320000,1.1359,1.1361,1.1292,1.132,168981.0 +1700194380000,1.132,1.1357,1.1285,1.1298,148534.0 +1700194440000,1.1295,1.1332,1.1293,1.1325,52157.0 +1700194500000,1.1325,1.135,1.1266,1.132,50570.0 +1700194560000,1.1316,1.1365,1.1313,1.1358,28127.0 +1700194620000,1.1361,1.1364,1.1328,1.1358,30391.0 +1700194680000,1.1358,1.1367,1.1302,1.1305,58204.0 +1700194740000,1.1305,1.1323,1.1298,1.1318,18343.0 +1700194800000,1.1319,1.1417,1.1319,1.1399,61648.0 +1700194860000,1.14,1.1442,1.1397,1.1433,72354.0 +1700194920000,1.1432,1.1503,1.1432,1.1444,192933.0 +1700194980000,1.1447,1.1478,1.1402,1.1418,101468.0 +1700195040000,1.142,1.144,1.1408,1.1416,48901.0 +1700195100000,1.1411,1.1431,1.14,1.1429,51044.0 +1700195160000,1.143,1.1433,1.1403,1.1404,18557.0 +1700195220000,1.1404,1.1436,1.1386,1.1436,51335.0 +1700195280000,1.1433,1.146,1.1426,1.1456,27756.0 +1700195340000,1.1455,1.146,1.142,1.1437,40210.0 +1700195400000,1.1435,1.1456,1.1397,1.1405,59106.0 +1700195460000,1.1406,1.1411,1.1372,1.139,63055.0 +1700195520000,1.1389,1.1411,1.1382,1.1411,18308.0 +1700195580000,1.141,1.1459,1.1389,1.1407,50561.0 +1700195640000,1.1404,1.1438,1.1403,1.1437,43241.0 +1700195700000,1.1431,1.1445,1.1415,1.1433,49443.0 +1700195760000,1.1433,1.1453,1.1431,1.1447,46552.0 +1700195820000,1.1447,1.1461,1.1408,1.1417,64632.0 +1700195880000,1.142,1.1424,1.1385,1.1391,62310.0 +1700195940000,1.1385,1.1404,1.1385,1.139,25085.0 +1700196000000,1.139,1.1395,1.1373,1.1383,31828.0 +1700196060000,1.1383,1.1414,1.1383,1.1413,19383.0 +1700196120000,1.1415,1.1425,1.1391,1.1391,14675.0 +1700196180000,1.1391,1.1398,1.1373,1.1375,51866.0 +1700196240000,1.1377,1.1389,1.1372,1.1376,14455.0 +1700196300000,1.1375,1.1377,1.1351,1.1375,51723.0 +1700196360000,1.1375,1.1375,1.1349,1.1353,25280.0 +1700196420000,1.1356,1.1419,1.1352,1.1419,44833.0 +1700196480000,1.1411,1.1471,1.1411,1.1464,54094.0 +1700196540000,1.1464,1.1464,1.141,1.1412,46353.0 +1700196600000,1.1414,1.1429,1.1387,1.139,18861.0 +1700196660000,1.1387,1.1394,1.1365,1.1371,51769.0 +1700196720000,1.1371,1.1391,1.1365,1.1377,21055.0 +1700196780000,1.1379,1.1405,1.137,1.1397,20427.0 +1700196840000,1.14,1.1456,1.1396,1.1404,31030.0 +1700196900000,1.1406,1.1415,1.1388,1.1415,30649.0 +1700196960000,1.1411,1.142,1.1405,1.1408,12701.0 +1700197020000,1.1409,1.1419,1.1403,1.1413,15958.0 +1700197080000,1.1417,1.1423,1.1404,1.1406,17358.0 +1700197140000,1.1409,1.1428,1.1408,1.1414,24974.0 +1700197200000,1.1413,1.1423,1.1389,1.1412,62934.0 +1700197260000,1.1411,1.1418,1.1392,1.1399,13841.0 +1700197320000,1.1397,1.1411,1.1389,1.1397,40022.0 +1700197380000,1.1399,1.1403,1.1369,1.1374,44755.0 +1700197440000,1.1374,1.1384,1.1367,1.1384,15925.0 +1700197500000,1.1384,1.1397,1.1371,1.139,30134.0 +1700197560000,1.139,1.139,1.1356,1.1369,19413.0 +1700197620000,1.1372,1.1382,1.135,1.1353,20594.0 +1700197680000,1.1354,1.1361,1.1338,1.1352,19947.0 +1700197740000,1.1354,1.1367,1.1342,1.1342,24256.0 +1700197800000,1.1346,1.1379,1.1326,1.1365,46882.0 +1700197860000,1.1369,1.1508,1.1361,1.1468,230339.0 +1700197920000,1.1468,1.1471,1.1409,1.1455,81513.0 +1700197980000,1.1461,1.1505,1.145,1.1477,90605.0 +1700198040000,1.148,1.1491,1.1444,1.1463,63205.0 +1700198100000,1.1464,1.1484,1.1431,1.1469,88554.0 +1700198160000,1.1469,1.1489,1.1453,1.1473,47220.0 +1700198220000,1.1475,1.152,1.1473,1.1506,91331.0 +1700198280000,1.1503,1.1518,1.1484,1.1496,59142.0 +1700198340000,1.1495,1.1519,1.1473,1.1488,55625.0 +1700198400000,1.1494,1.1555,1.1494,1.1501,87180.0 +1700198460000,1.1501,1.1522,1.1444,1.1445,31796.0 +1700198520000,1.1457,1.1464,1.141,1.1423,80318.0 +1700198580000,1.1423,1.149,1.1371,1.1458,167590.0 +1700198640000,1.1458,1.1487,1.1439,1.1469,31781.0 +1700198700000,1.147,1.1486,1.1461,1.1477,16505.0 +1700198760000,1.1477,1.1477,1.1455,1.1474,17811.0 +1700198820000,1.1474,1.1486,1.1464,1.1465,17706.0 +1700198880000,1.1471,1.1484,1.1454,1.1464,19591.0 +1700198940000,1.1456,1.146,1.1427,1.1428,21363.0 +1700199000000,1.1433,1.1461,1.1401,1.1401,76692.0 +1700199060000,1.14,1.1413,1.1389,1.139,81503.0 +1700199120000,1.1391,1.1403,1.1304,1.1334,177322.0 +1700199180000,1.1336,1.1338,1.1291,1.1329,144086.0 +1700199240000,1.1326,1.1339,1.1307,1.1329,23231.0 +1700199300000,1.1333,1.1333,1.1292,1.1294,43368.0 +1700199360000,1.1294,1.1331,1.1293,1.1327,31346.0 +1700199420000,1.133,1.1339,1.132,1.1334,39573.0 +1700199480000,1.1333,1.1342,1.1329,1.1336,22333.0 +1700199540000,1.1334,1.1342,1.1302,1.1302,36862.0 +1700199600000,1.1303,1.1344,1.1285,1.1317,71050.0 +1700199660000,1.1311,1.1314,1.128,1.128,44602.0 +1700199720000,1.1281,1.1289,1.1271,1.1279,30795.0 +1700199780000,1.1285,1.1288,1.1269,1.128,30477.0 +1700199840000,1.1281,1.1281,1.1194,1.1257,255880.0 +1700199900000,1.1257,1.127,1.125,1.125,35931.0 +1700199960000,1.1253,1.1269,1.1226,1.124,47084.0 +1700200020000,1.124,1.1258,1.1221,1.1237,71084.0 +1700200080000,1.1237,1.1252,1.1225,1.1241,41493.0 +1700200140000,1.1243,1.1253,1.1208,1.1249,89340.0 +1700200200000,1.1252,1.127,1.1248,1.1264,40173.0 +1700200260000,1.126,1.127,1.125,1.1255,32058.0 +1700200320000,1.1254,1.1258,1.1238,1.1247,32190.0 +1700200380000,1.1242,1.1279,1.1242,1.1279,21075.0 +1700200440000,1.1277,1.1277,1.1245,1.1253,12963.0 +1700200500000,1.125,1.1264,1.1149,1.119,312122.0 +1700200560000,1.1191,1.1245,1.1185,1.1209,123678.0 +1700200620000,1.1206,1.123,1.1193,1.1196,52159.0 +1700200680000,1.1195,1.129,1.1181,1.1288,96484.0 +1700200740000,1.1288,1.1288,1.1255,1.1259,59258.0 +1700200800000,1.126,1.126,1.1142,1.1185,199715.0 +1700200860000,1.1187,1.1214,1.112,1.1184,324745.0 +1700200920000,1.1184,1.123,1.118,1.1216,61289.0 +1700200980000,1.1219,1.1226,1.1188,1.1198,36178.0 +1700201040000,1.1204,1.1204,1.1153,1.119,73117.0 +1700201100000,1.1191,1.1234,1.1178,1.123,32259.0 +1700201160000,1.1233,1.1236,1.1153,1.1163,88754.0 +1700201220000,1.1166,1.1187,1.1131,1.116,43673.0 +1700201280000,1.1163,1.1224,1.1154,1.1177,99400.0 +1700201340000,1.1183,1.1201,1.1183,1.1201,11225.0 +1700201400000,1.1201,1.1229,1.1201,1.1211,23596.0 +1700201460000,1.1211,1.1215,1.1171,1.1171,20991.0 +1700201520000,1.1178,1.1193,1.1172,1.1174,13347.0 +1700201580000,1.1177,1.1196,1.1168,1.1185,20811.0 +1700201640000,1.1187,1.1208,1.1186,1.1198,21927.0 +1700201700000,1.1195,1.1202,1.1189,1.1194,17111.0 +1700201760000,1.1195,1.1205,1.1181,1.1192,28623.0 +1700201820000,1.1189,1.12,1.118,1.12,17322.0 +1700201880000,1.1198,1.1205,1.119,1.1203,11490.0 +1700201940000,1.1204,1.1229,1.1202,1.1224,14507.0 +1700202000000,1.1224,1.123,1.1221,1.1223,19401.0 +1700202060000,1.1226,1.1227,1.1216,1.1224,10193.0 +1700202120000,1.1224,1.1224,1.12,1.1208,18407.0 +1700202180000,1.1209,1.1221,1.1205,1.1218,12093.0 +1700202240000,1.1214,1.1218,1.1202,1.1206,17062.0 +1700202300000,1.1207,1.1243,1.1201,1.1241,28065.0 +1700202360000,1.1242,1.1273,1.124,1.1268,32784.0 +1700202420000,1.1267,1.1273,1.1251,1.1265,22913.0 +1700202480000,1.1261,1.1266,1.1243,1.1254,23245.0 +1700202540000,1.1258,1.1268,1.1249,1.1268,17722.0 +1700202600000,1.1267,1.1281,1.1251,1.1267,94826.0 +1700202660000,1.1266,1.129,1.1266,1.1281,43239.0 +1700202720000,1.1281,1.1281,1.1259,1.128,17283.0 +1700202780000,1.1279,1.1286,1.127,1.1284,18389.0 +1700202840000,1.1284,1.1329,1.1284,1.1322,81748.0 +1700202900000,1.1319,1.1343,1.1316,1.1329,67561.0 +1700202960000,1.1329,1.1351,1.1329,1.1337,46009.0 +1700203020000,1.1338,1.1351,1.1279,1.1294,121805.0 +1700203080000,1.1291,1.1291,1.1244,1.125,42871.0 +1700203140000,1.1249,1.1249,1.1192,1.1214,157870.0 +1700203200000,1.1214,1.124,1.1214,1.1226,45118.0 +1700203260000,1.1227,1.1246,1.1226,1.124,21418.0 +1700203320000,1.124,1.1256,1.123,1.1231,16943.0 +1700203380000,1.1229,1.123,1.1214,1.1214,24202.0 +1700203440000,1.1215,1.1228,1.1198,1.1226,87226.0 +1700203500000,1.1227,1.1227,1.12,1.12,16029.0 +1700203560000,1.1202,1.1251,1.1202,1.1251,29753.0 +1700203620000,1.1249,1.1305,1.1249,1.1275,80932.0 +1700203680000,1.1276,1.1296,1.1244,1.1296,51713.0 +1700203740000,1.1291,1.1297,1.127,1.1284,36175.0 +1700203800000,1.1283,1.1353,1.1276,1.1337,96462.0 +1700203860000,1.1337,1.1352,1.131,1.1341,81704.0 +1700203920000,1.1338,1.136,1.1311,1.1318,67502.0 +1700203980000,1.1318,1.1318,1.1301,1.131,22063.0 +1700204040000,1.1307,1.1308,1.1291,1.1306,22838.0 +1700204100000,1.1309,1.1322,1.1305,1.131,23596.0 +1700204160000,1.1315,1.1355,1.131,1.1332,57942.0 +1700204220000,1.1333,1.1347,1.1322,1.1329,19831.0 +1700204280000,1.1327,1.1339,1.1319,1.1333,24892.0 +1700204340000,1.1331,1.136,1.132,1.1359,51496.0 +1700204400000,1.136,1.1411,1.136,1.1399,139493.0 +1700204460000,1.1401,1.1401,1.1347,1.1352,50680.0 +1700204520000,1.1349,1.1349,1.1312,1.132,26870.0 +1700204580000,1.1318,1.135,1.1315,1.1323,60949.0 +1700204640000,1.1323,1.1331,1.1305,1.1305,27184.0 +1700204700000,1.1304,1.1306,1.1297,1.1301,19197.0 +1700204760000,1.1302,1.1302,1.1272,1.1283,44479.0 +1700204820000,1.1282,1.1297,1.1276,1.1276,15249.0 +1700204880000,1.1273,1.1282,1.1238,1.1277,76244.0 +1700204940000,1.1278,1.131,1.1225,1.126,124046.0 +1700205000000,1.126,1.1269,1.1239,1.124,55118.0 +1700205060000,1.124,1.1264,1.124,1.1249,41793.0 +1700205120000,1.1247,1.126,1.1241,1.1255,9745.0 +1700205180000,1.1258,1.1269,1.1248,1.1262,18183.0 +1700205240000,1.1262,1.1262,1.1206,1.1207,34735.0 +1700205300000,1.1211,1.1248,1.1211,1.1233,59280.0 +1700205360000,1.123,1.1254,1.1222,1.1247,16028.0 +1700205420000,1.1245,1.1259,1.1232,1.125,53757.0 +1700205480000,1.1253,1.1262,1.124,1.1262,26266.0 +1700205540000,1.1259,1.1304,1.1251,1.1297,47494.0 +1700205600000,1.1291,1.13,1.128,1.1298,16512.0 +1700205660000,1.1299,1.1324,1.1278,1.1284,58774.0 +1700205720000,1.1281,1.1281,1.1241,1.1254,40440.0 +1700205780000,1.1255,1.1268,1.1224,1.1228,33849.0 +1700205840000,1.1231,1.1248,1.1228,1.1233,15422.0 +1700205900000,1.1233,1.1257,1.1217,1.1227,60056.0 +1700205960000,1.1226,1.1277,1.1214,1.1255,32798.0 +1700206020000,1.126,1.1268,1.1241,1.1256,21093.0 +1700206080000,1.1261,1.1272,1.124,1.1246,17276.0 +1700206140000,1.1245,1.128,1.1244,1.1271,17097.0 +1700206200000,1.1272,1.1294,1.127,1.1292,98203.0 +1700206260000,1.1289,1.1289,1.1266,1.1275,61550.0 +1700206320000,1.1275,1.1289,1.1272,1.1272,5233.0 +1700206380000,1.1273,1.128,1.1258,1.126,18330.0 +1700206440000,1.1259,1.127,1.125,1.1257,62474.0 +1700206500000,1.126,1.128,1.126,1.128,21967.0 +1700206560000,1.1275,1.13,1.1266,1.1278,35809.0 +1700206620000,1.1278,1.1284,1.1272,1.128,20573.0 +1700206680000,1.1279,1.1287,1.122,1.1221,107489.0 +1700206740000,1.1221,1.1258,1.1218,1.1233,50861.0 +1700206800000,1.123,1.1259,1.1225,1.1245,15355.0 +1700206860000,1.1247,1.1262,1.1236,1.1255,22767.0 +1700206920000,1.1249,1.1264,1.1246,1.1257,14678.0 +1700206980000,1.1255,1.1257,1.1233,1.1237,7935.0 +1700207040000,1.1237,1.1244,1.1235,1.1241,7252.0 +1700207100000,1.1241,1.1267,1.1241,1.1266,24942.0 +1700207160000,1.1266,1.1266,1.1241,1.1249,37994.0 +1700207220000,1.1244,1.1279,1.1244,1.1271,17897.0 +1700207280000,1.1272,1.1291,1.1267,1.1283,23686.0 +1700207340000,1.1284,1.1293,1.1264,1.1265,38277.0 +1700207400000,1.1265,1.1267,1.1246,1.1246,53399.0 +1700207460000,1.1247,1.1264,1.1246,1.1257,27669.0 +1700207520000,1.1249,1.1249,1.1229,1.1234,13597.0 +1700207580000,1.1231,1.1243,1.1225,1.1228,17547.0 +1700207640000,1.1228,1.1228,1.116,1.1198,139023.0 +1700207700000,1.1197,1.1197,1.1161,1.1173,76425.0 +1700207760000,1.1171,1.1176,1.1159,1.1164,78158.0 +1700207820000,1.1163,1.1178,1.1141,1.1146,99211.0 +1700207880000,1.1146,1.1159,1.1128,1.1145,109976.0 +1700207940000,1.1148,1.1168,1.112,1.1161,54001.0 +1700208000000,1.1157,1.1167,1.1149,1.1166,37733.0 +1700208060000,1.1161,1.1161,1.1137,1.115,36647.0 +1700208120000,1.1146,1.1183,1.1145,1.1177,50560.0 +1700208180000,1.1175,1.1196,1.1173,1.1192,43448.0 +1700208240000,1.1188,1.1189,1.1146,1.1146,54438.0 +1700208300000,1.1147,1.1156,1.112,1.1121,73342.0 +1700208360000,1.112,1.1146,1.1116,1.1126,82021.0 +1700208420000,1.1131,1.1141,1.1113,1.1122,61805.0 +1700208480000,1.1122,1.115,1.1102,1.115,96192.0 +1700208540000,1.1148,1.118,1.1142,1.1177,27732.0 +1700208600000,1.1176,1.1176,1.1157,1.1162,21407.0 +1700208660000,1.1168,1.1181,1.1161,1.1161,42732.0 +1700208720000,1.1162,1.1185,1.1152,1.1152,34731.0 +1700208780000,1.1156,1.1164,1.1144,1.115,15393.0 +1700208840000,1.1152,1.1152,1.1115,1.1117,16699.0 +1700208900000,1.1118,1.1133,1.11,1.1119,81719.0 +1700208960000,1.1118,1.1136,1.1081,1.113,137547.0 +1700209020000,1.1131,1.1154,1.1128,1.1139,28275.0 +1700209080000,1.1138,1.1151,1.1128,1.1134,17853.0 +1700209140000,1.1129,1.115,1.1122,1.1136,18095.0 +1700209200000,1.1136,1.1152,1.1129,1.1142,22855.0 +1700209260000,1.1131,1.1152,1.1122,1.1145,18272.0 +1700209320000,1.1146,1.1182,1.1146,1.1182,36366.0 +1700209380000,1.1182,1.12,1.118,1.1193,62297.0 +1700209440000,1.1194,1.121,1.118,1.1203,31038.0 +1700209500000,1.1207,1.1214,1.1201,1.1206,25436.0 +1700209560000,1.121,1.1233,1.1209,1.1221,24941.0 +1700209620000,1.1219,1.1269,1.1217,1.1247,44004.0 +1700209680000,1.1246,1.1266,1.1243,1.1248,22947.0 +1700209740000,1.1247,1.1247,1.1232,1.1242,14826.0 +1700209800000,1.1243,1.1265,1.1242,1.1245,34484.0 +1700209860000,1.1245,1.126,1.1242,1.1254,36804.0 +1700209920000,1.1255,1.1286,1.1255,1.1268,39185.0 +1700209980000,1.1264,1.1279,1.1259,1.1264,18608.0 +1700210040000,1.1261,1.1316,1.1258,1.1304,113737.0 +1700210100000,1.1299,1.1374,1.1279,1.1286,230519.0 +1700210160000,1.1286,1.1287,1.125,1.1268,41626.0 +1700210220000,1.1266,1.1273,1.1263,1.1263,18164.0 +1700210280000,1.1265,1.1271,1.1249,1.1262,16224.0 +1700210340000,1.1263,1.1267,1.1258,1.1264,8176.0 +1700210400000,1.126,1.1269,1.1242,1.1248,20251.0 +1700210460000,1.1249,1.1271,1.1248,1.1253,27047.0 +1700210520000,1.1249,1.1289,1.1246,1.1284,23259.0 +1700210580000,1.1282,1.1283,1.1267,1.127,15321.0 +1700210640000,1.127,1.1273,1.1243,1.1243,20942.0 +1700210700000,1.1244,1.125,1.121,1.1217,53279.0 +1700210760000,1.1223,1.123,1.1205,1.1228,12106.0 +1700210820000,1.123,1.1242,1.1227,1.1242,18522.0 +1700210880000,1.1241,1.1273,1.1235,1.1255,30956.0 +1700210940000,1.125,1.1275,1.125,1.1272,14245.0 +1700211000000,1.1265,1.127,1.124,1.1242,17527.0 +1700211060000,1.1244,1.1251,1.1225,1.1241,34334.0 +1700211120000,1.1236,1.1269,1.1233,1.1259,27311.0 +1700211180000,1.1264,1.1274,1.1259,1.1267,19095.0 +1700211240000,1.1261,1.1261,1.1222,1.1222,8091.0 +1700211300000,1.1223,1.124,1.1216,1.124,15075.0 +1700211360000,1.1242,1.1254,1.1242,1.1249,9981.0 +1700211420000,1.125,1.1268,1.1237,1.125,19898.0 +1700211480000,1.1251,1.1265,1.1251,1.1264,20301.0 +1700211540000,1.126,1.1298,1.1251,1.1287,76240.0 +1700211600000,1.1288,1.1346,1.1278,1.1309,164497.0 +1700211660000,1.1312,1.132,1.1264,1.1274,37800.0 +1700211720000,1.1271,1.1283,1.126,1.1283,25545.0 +1700211780000,1.1279,1.1284,1.1272,1.128,10568.0 +1700211840000,1.128,1.1283,1.1245,1.1248,32750.0 +1700211900000,1.1247,1.1247,1.1224,1.1238,40010.0 +1700211960000,1.1236,1.1272,1.1233,1.1263,27542.0 +1700212020000,1.1263,1.1273,1.1257,1.1259,6346.0 +1700212080000,1.1259,1.1259,1.1241,1.1248,35521.0 +1700212140000,1.1247,1.1276,1.1247,1.1266,18662.0 +1700212200000,1.1269,1.1269,1.1251,1.1257,18354.0 +1700212260000,1.1258,1.1288,1.1258,1.1279,27472.0 +1700212320000,1.128,1.1308,1.128,1.1293,29580.0 +1700212380000,1.1296,1.1315,1.129,1.1304,24572.0 +1700212440000,1.1303,1.1303,1.1276,1.1287,52481.0 +1700212500000,1.1285,1.1298,1.127,1.1289,47124.0 +1700212560000,1.1289,1.1329,1.1289,1.132,29750.0 +1700212620000,1.1321,1.1348,1.1311,1.1332,81419.0 +1700212680000,1.1331,1.1358,1.1328,1.1336,135933.0 +1700212740000,1.1335,1.1393,1.133,1.1372,97153.0 +1700212800000,1.1372,1.1372,1.1341,1.1349,58503.0 +1700212860000,1.1346,1.1346,1.1282,1.1298,151213.0 +1700212920000,1.1296,1.1317,1.1287,1.131,46540.0 +1700212980000,1.131,1.1318,1.1297,1.1312,21363.0 +1700213040000,1.1312,1.1315,1.1293,1.1305,21792.0 +1700213100000,1.1303,1.1315,1.1287,1.1291,45280.0 +1700213160000,1.1288,1.13,1.1281,1.1287,29095.0 +1700213220000,1.1287,1.1313,1.128,1.1313,30383.0 +1700213280000,1.1312,1.1356,1.1312,1.1316,54261.0 +1700213340000,1.132,1.132,1.1273,1.1273,37803.0 +1700213400000,1.1274,1.1281,1.1247,1.1247,26360.0 +1700213460000,1.1247,1.1258,1.121,1.1214,55865.0 +1700213520000,1.1217,1.1239,1.116,1.1174,300298.0 +1700213580000,1.1175,1.1185,1.1124,1.1158,130138.0 +1700213640000,1.1158,1.1173,1.1132,1.1136,58671.0 +1700213700000,1.1134,1.1163,1.1134,1.1155,49243.0 +1700213760000,1.1155,1.1178,1.112,1.1124,169822.0 +1700213820000,1.1123,1.1134,1.1103,1.1124,86826.0 +1700213880000,1.1123,1.1153,1.1118,1.1153,60159.0 +1700213940000,1.1151,1.1154,1.1132,1.1141,25546.0 +1700214000000,1.1136,1.1138,1.1119,1.1137,28506.0 +1700214060000,1.1136,1.1151,1.1136,1.1149,22426.0 +1700214120000,1.115,1.116,1.1089,1.1131,161954.0 +1700214180000,1.1128,1.1181,1.1084,1.1129,220345.0 +1700214240000,1.1126,1.1202,1.1124,1.1147,89736.0 +1700214300000,1.1147,1.1148,1.1108,1.1108,33890.0 +1700214360000,1.111,1.1156,1.1108,1.1123,41852.0 +1700214420000,1.1127,1.1165,1.1127,1.1165,136090.0 +1700214480000,1.1166,1.1187,1.1156,1.1164,54589.0 +1700214540000,1.1163,1.118,1.1157,1.1167,7808.0 +1700214600000,1.1165,1.1179,1.1157,1.1171,12989.0 +1700214660000,1.117,1.1186,1.1156,1.1156,20936.0 +1700214720000,1.116,1.1175,1.1149,1.1156,18479.0 +1700214780000,1.1155,1.1166,1.1122,1.1127,19902.0 +1700214840000,1.1125,1.1147,1.112,1.1144,16464.0 +1700214900000,1.1142,1.1152,1.1142,1.1152,17090.0 +1700214960000,1.1151,1.1162,1.1136,1.1136,28718.0 +1700215020000,1.114,1.1149,1.1128,1.1146,13999.0 +1700215080000,1.1141,1.1149,1.1098,1.1118,20067.0 +1700215140000,1.1117,1.1158,1.1115,1.1154,21850.0 +1700215200000,1.1152,1.1185,1.1146,1.1181,63069.0 +1700215260000,1.1171,1.1176,1.1142,1.1147,20037.0 +1700215320000,1.1144,1.1144,1.1112,1.1116,33011.0 +1700215380000,1.1113,1.1133,1.1113,1.1127,21132.0 +1700215440000,1.1123,1.113,1.1107,1.1107,48408.0 +1700215500000,1.1107,1.1109,1.1056,1.1081,122273.0 +1700215560000,1.108,1.1081,1.0982,1.1022,372437.0 +1700215620000,1.1018,1.1081,1.1018,1.1032,132384.0 +1700215680000,1.1031,1.1048,1.1001,1.1011,83899.0 +1700215740000,1.1011,1.1025,1.0984,1.1008,124676.0 +1700215800000,1.1009,1.101,1.0877,1.0929,542582.0 +1700215860000,1.0934,1.0958,1.0932,1.0953,56762.0 +1700215920000,1.0952,1.0954,1.09,1.0936,99778.0 +1700215980000,1.0937,1.0964,1.0916,1.0922,45528.0 +1700216040000,1.092,1.0937,1.0905,1.092,46142.0 +1700216100000,1.0925,1.0955,1.0924,1.0943,54136.0 +1700216160000,1.0938,1.0938,1.0867,1.0925,168359.0 +1700216220000,1.0926,1.0961,1.0913,1.0952,57436.0 +1700216280000,1.0953,1.0983,1.0945,1.097,82712.0 +1700216340000,1.0973,1.0997,1.0964,1.0981,86228.0 +1700216400000,1.0986,1.1014,1.098,1.1003,82938.0 +1700216460000,1.1002,1.1005,1.093,1.094,104905.0 +1700216520000,1.0939,1.0947,1.091,1.0929,63494.0 +1700216580000,1.093,1.0937,1.0904,1.0904,37396.0 +1700216640000,1.0903,1.0938,1.0902,1.0928,42782.0 +1700216700000,1.0925,1.0943,1.0896,1.0905,41747.0 +1700216760000,1.0907,1.0928,1.081,1.082,281131.0 +1700216820000,1.083,1.089,1.0807,1.0887,126440.0 +1700216880000,1.089,1.0931,1.0884,1.0898,112927.0 +1700216940000,1.0903,1.0917,1.089,1.0911,77592.0 +1700217000000,1.0911,1.0929,1.0901,1.0902,53304.0 +1700217060000,1.0902,1.0949,1.09,1.0942,84067.0 +1700217120000,1.0941,1.0946,1.0923,1.0931,57941.0 +1700217180000,1.0931,1.0958,1.093,1.0953,41672.0 +1700217240000,1.0953,1.0953,1.088,1.0888,51076.0 +1700217300000,1.0887,1.0924,1.0862,1.0877,76335.0 +1700217360000,1.0882,1.091,1.0843,1.0843,50717.0 +1700217420000,1.0855,1.0898,1.0855,1.0893,40912.0 +1700217480000,1.0895,1.0903,1.0875,1.0876,18698.0 +1700217540000,1.088,1.0893,1.0864,1.0887,32360.0 +1700217600000,1.0886,1.0886,1.0857,1.0865,19384.0 +1700217660000,1.0865,1.0896,1.0862,1.0893,18417.0 +1700217720000,1.0892,1.0914,1.0887,1.0901,26559.0 +1700217780000,1.0895,1.091,1.0877,1.0877,23397.0 +1700217840000,1.0884,1.0897,1.0867,1.0877,25418.0 +1700217900000,1.0878,1.0888,1.0844,1.0845,27855.0 +1700217960000,1.0845,1.0853,1.08,1.0822,131155.0 +1700218020000,1.0822,1.0865,1.0814,1.0826,103509.0 +1700218080000,1.0826,1.0864,1.0816,1.0854,57447.0 +1700218140000,1.0855,1.0886,1.0855,1.0866,30346.0 +1700218200000,1.0868,1.091,1.0863,1.0902,31725.0 +1700218260000,1.0898,1.0916,1.0891,1.0905,37809.0 +1700218320000,1.0904,1.0914,1.0895,1.0908,33237.0 +1700218380000,1.0903,1.0918,1.0891,1.0911,35590.0 +1700218440000,1.0906,1.0935,1.0894,1.0903,47093.0 +1700218500000,1.0903,1.0944,1.0903,1.0944,45104.0 +1700218560000,1.0945,1.0959,1.0932,1.0941,32953.0 +1700218620000,1.0941,1.0952,1.0911,1.0919,29950.0 +1700218680000,1.0915,1.0929,1.0912,1.0926,15868.0 +1700218740000,1.0928,1.0933,1.0921,1.0927,8574.0 +1700218800000,1.0929,1.093,1.0911,1.0916,16822.0 +1700218860000,1.091,1.0933,1.0905,1.0916,22096.0 +1700218920000,1.0913,1.0913,1.0897,1.09,11692.0 +1700218980000,1.0897,1.091,1.0893,1.0894,15227.0 +1700219040000,1.0897,1.0922,1.0895,1.0906,43028.0 +1700219100000,1.0905,1.0914,1.0896,1.0903,47320.0 +1700219160000,1.0899,1.0914,1.0884,1.0888,40021.0 +1700219220000,1.0886,1.089,1.0873,1.0878,55676.0 +1700219280000,1.0883,1.0891,1.087,1.0879,41752.0 +1700219340000,1.0883,1.0899,1.0881,1.0899,37190.0 +1700219400000,1.0899,1.09,1.0854,1.0865,34687.0 +1700219460000,1.087,1.0889,1.0847,1.0888,42456.0 +1700219520000,1.0889,1.0897,1.0879,1.0889,21857.0 +1700219580000,1.0886,1.0898,1.0885,1.0893,4146.0 +1700219640000,1.0895,1.09,1.0889,1.0889,4921.0 +1700219700000,1.0887,1.0904,1.0887,1.0899,55128.0 +1700219760000,1.0898,1.0901,1.0887,1.0893,14077.0 +1700219820000,1.0896,1.0899,1.0867,1.0872,17645.0 +1700219880000,1.0872,1.0874,1.0827,1.0846,45799.0 +1700219940000,1.085,1.0896,1.0833,1.0886,74038.0 +1700220000000,1.0887,1.0943,1.0886,1.0937,139567.0 +1700220060000,1.0936,1.0947,1.0925,1.0941,45715.0 +1700220120000,1.0941,1.0941,1.0922,1.0932,17676.0 +1700220180000,1.093,1.0931,1.0912,1.0931,33190.0 +1700220240000,1.093,1.0934,1.0916,1.093,19604.0 +1700220300000,1.093,1.093,1.0916,1.0926,21877.0 +1700220360000,1.0927,1.0972,1.0922,1.095,80747.0 +1700220420000,1.095,1.097,1.0941,1.0959,47775.0 +1700220480000,1.0958,1.0965,1.0953,1.0961,10286.0 +1700220540000,1.0961,1.0967,1.0955,1.0965,22415.0 +1700220600000,1.0965,1.0973,1.0948,1.0948,55970.0 +1700220660000,1.0951,1.0951,1.0918,1.0932,52676.0 +1700220720000,1.0934,1.0944,1.0922,1.0922,38108.0 +1700220780000,1.0921,1.0945,1.0921,1.0945,24742.0 +1700220840000,1.0944,1.0944,1.0883,1.0896,76713.0 +1700220900000,1.0897,1.0908,1.0888,1.0891,40277.0 +1700220960000,1.0891,1.0899,1.0878,1.0886,27628.0 +1700221020000,1.0885,1.089,1.0853,1.0876,27312.0 +1700221080000,1.0879,1.0887,1.0871,1.0874,13551.0 +1700221140000,1.0872,1.0881,1.0859,1.0871,27080.0 +1700221200000,1.0869,1.087,1.0851,1.0868,31771.0 +1700221260000,1.0864,1.087,1.0843,1.0843,11283.0 +1700221320000,1.0846,1.0864,1.0844,1.0864,9337.0 +1700221380000,1.0862,1.0864,1.0856,1.0864,11604.0 +1700221440000,1.0863,1.0863,1.085,1.0854,9608.0 +1700221500000,1.0848,1.0904,1.0848,1.0892,87075.0 +1700221560000,1.0896,1.0898,1.0871,1.0892,44463.0 +1700221620000,1.089,1.0893,1.0866,1.0884,23416.0 +1700221680000,1.0877,1.1004,1.0877,1.097,246651.0 +1700221740000,1.0971,1.1045,1.0967,1.1007,195083.0 +1700221800000,1.1004,1.1031,1.0973,1.0996,206145.0 +1700221860000,1.0994,1.1013,1.0979,1.0997,78882.0 +1700221920000,1.0999,1.1013,1.0998,1.1011,27778.0 +1700221980000,1.1009,1.1014,1.0993,1.0994,44477.0 +1700222040000,1.0995,1.1001,1.0981,1.0981,44067.0 +1700222100000,1.0982,1.1,1.0978,1.0983,95982.0 +1700222160000,1.098,1.0998,1.0978,1.0993,18735.0 +1700222220000,1.0993,1.1002,1.0979,1.0979,32275.0 +1700222280000,1.0983,1.0988,1.0976,1.0979,12899.0 +1700222340000,1.0983,1.0987,1.0973,1.0979,14070.0 +1700222400000,1.098,1.1043,1.0975,1.1008,88273.0 +1700222460000,1.1016,1.1039,1.1006,1.1017,66948.0 +1700222520000,1.1017,1.1022,1.0987,1.1011,37896.0 +1700222580000,1.1006,1.1044,1.0992,1.1003,42577.0 +1700222640000,1.1006,1.1014,1.0924,1.093,71367.0 +1700222700000,1.093,1.0952,1.0925,1.0952,19488.0 +1700222760000,1.0949,1.0956,1.0935,1.0942,27572.0 +1700222820000,1.0945,1.095,1.092,1.092,28488.0 +1700222880000,1.0921,1.0925,1.0906,1.0915,16360.0 +1700222940000,1.0912,1.0927,1.0904,1.0923,9537.0 +1700223000000,1.0922,1.0923,1.0772,1.0815,621821.0 +1700223060000,1.0826,1.0831,1.0691,1.0766,468505.0 +1700223120000,1.0768,1.0914,1.0698,1.0846,642939.0 +1700223180000,1.0846,1.0859,1.0828,1.0834,44482.0 +1700223240000,1.0834,1.0834,1.0769,1.0786,61705.0 +1700223300000,1.0784,1.0792,1.0776,1.0788,25642.0 +1700223360000,1.0786,1.0791,1.0761,1.0761,49274.0 +1700223420000,1.0762,1.0776,1.0755,1.0765,26871.0 +1700223480000,1.0765,1.0796,1.0764,1.0796,20113.0 +1700223540000,1.0795,1.0813,1.0793,1.0801,24733.0 +1700223600000,1.0806,1.0811,1.078,1.0783,40985.0 +1700223660000,1.0785,1.0789,1.0728,1.0736,46388.0 +1700223720000,1.0733,1.0738,1.069,1.0712,106622.0 +1700223780000,1.0711,1.0736,1.0706,1.0732,36976.0 +1700223840000,1.073,1.0743,1.0719,1.0719,43750.0 +1700223900000,1.0722,1.0733,1.0683,1.069,92698.0 +1700223960000,1.0684,1.0715,1.0682,1.0714,58287.0 +1700224020000,1.0714,1.0732,1.071,1.0719,33902.0 +1700224080000,1.0719,1.0765,1.0712,1.0757,35138.0 +1700224140000,1.0759,1.0759,1.0725,1.0727,29027.0 +1700224200000,1.0731,1.076,1.073,1.0742,53462.0 +1700224260000,1.0743,1.0755,1.069,1.0747,50529.0 +1700224320000,1.0742,1.0772,1.0742,1.0766,20070.0 +1700224380000,1.077,1.0797,1.0759,1.0792,28706.0 +1700224440000,1.0791,1.0811,1.0782,1.0794,17448.0 +1700224500000,1.079,1.0819,1.0782,1.0804,31082.0 +1700224560000,1.0804,1.0813,1.0791,1.0795,38287.0 +1700224620000,1.0793,1.0811,1.0771,1.0811,44373.0 +1700224680000,1.0803,1.0827,1.0794,1.0817,16715.0 +1700224740000,1.0816,1.0819,1.08,1.08,12289.0 +1700224800000,1.08,1.0822,1.0787,1.0793,21912.0 +1700224860000,1.0788,1.0817,1.0787,1.0807,17400.0 +1700224920000,1.081,1.0816,1.0798,1.0798,11536.0 +1700224980000,1.0799,1.0824,1.0799,1.0823,8621.0 +1700225040000,1.0824,1.0833,1.082,1.0833,5132.0 +1700225100000,1.0831,1.0836,1.0819,1.083,9399.0 +1700225160000,1.083,1.0856,1.083,1.0846,12749.0 +1700225220000,1.0849,1.0877,1.0846,1.0872,85685.0 +1700225280000,1.0868,1.0877,1.0855,1.0877,14827.0 +1700225340000,1.0872,1.0877,1.086,1.0877,31911.0 +1700225400000,1.0871,1.0886,1.0865,1.0873,26938.0 +1700225460000,1.0876,1.0876,1.0832,1.0835,63429.0 +1700225520000,1.0833,1.0833,1.0801,1.0808,19234.0 +1700225580000,1.0803,1.0818,1.0797,1.0818,14410.0 +1700225640000,1.0817,1.0818,1.08,1.0814,25811.0 +1700225700000,1.0813,1.0824,1.0805,1.0818,12936.0 +1700225760000,1.0815,1.0841,1.0815,1.0833,19682.0 +1700225820000,1.0833,1.0847,1.0832,1.084,16282.0 +1700225880000,1.0839,1.0856,1.0838,1.0854,14415.0 +1700225940000,1.0849,1.0875,1.0848,1.0875,25879.0 +1700226000000,1.0868,1.089,1.0867,1.0875,9755.0 +1700226060000,1.0875,1.0909,1.0872,1.0907,17986.0 +1700226120000,1.09,1.0909,1.0881,1.0909,29914.0 +1700226180000,1.0903,1.0905,1.0885,1.0885,26374.0 +1700226240000,1.0887,1.0893,1.087,1.0885,53025.0 +1700226300000,1.0885,1.0926,1.0885,1.0919,26458.0 +1700226360000,1.0916,1.0955,1.0908,1.0937,83550.0 +1700226420000,1.0937,1.0941,1.0916,1.0918,21296.0 +1700226480000,1.0916,1.0933,1.0903,1.0931,30466.0 +1700226540000,1.093,1.0941,1.0923,1.0934,13472.0 +1700226600000,1.0932,1.0936,1.0884,1.0885,77216.0 +1700226660000,1.0885,1.09,1.0876,1.0892,22863.0 +1700226720000,1.0892,1.0908,1.0888,1.0902,21405.0 +1700226780000,1.0902,1.0914,1.0897,1.0912,37474.0 +1700226840000,1.0906,1.093,1.0906,1.0921,6118.0 +1700226900000,1.0926,1.0931,1.0895,1.0897,12989.0 +1700226960000,1.09,1.0928,1.0895,1.0927,12427.0 +1700227020000,1.092,1.0924,1.0899,1.0903,9650.0 +1700227080000,1.0898,1.0917,1.0889,1.0908,14828.0 +1700227140000,1.0911,1.0911,1.0881,1.0887,27019.0 +1700227200000,1.0887,1.089,1.0878,1.0881,6057.0 +1700227260000,1.0881,1.0888,1.0865,1.0881,20819.0 +1700227320000,1.0883,1.0912,1.0874,1.0908,32175.0 +1700227380000,1.0909,1.0931,1.0909,1.0922,14134.0 +1700227440000,1.0922,1.0931,1.0915,1.0919,3648.0 +1700227500000,1.0919,1.0923,1.0893,1.0898,13729.0 +1700227560000,1.0899,1.0915,1.0897,1.0899,18071.0 +1700227620000,1.0898,1.0901,1.085,1.0871,70772.0 +1700227680000,1.0871,1.0875,1.085,1.0864,24903.0 +1700227740000,1.0862,1.0866,1.0837,1.0848,33621.0 +1700227800000,1.0846,1.0852,1.0821,1.0852,52970.0 +1700227860000,1.0848,1.0856,1.0821,1.0823,20084.0 +1700227920000,1.0823,1.0856,1.0823,1.0839,16603.0 +1700227980000,1.0838,1.0839,1.0806,1.0823,64246.0 +1700228040000,1.0823,1.0839,1.0811,1.0821,31891.0 +1700228100000,1.0821,1.0844,1.0813,1.0832,23507.0 +1700228160000,1.0836,1.0857,1.0834,1.0838,19662.0 +1700228220000,1.0839,1.0843,1.082,1.0822,20509.0 +1700228280000,1.0826,1.0842,1.0824,1.0832,14166.0 +1700228340000,1.0826,1.0835,1.0773,1.0805,68479.0 +1700228400000,1.0803,1.0814,1.078,1.0786,41261.0 +1700228460000,1.079,1.0813,1.0733,1.078,133675.0 +1700228520000,1.078,1.0788,1.0763,1.077,37477.0 +1700228580000,1.077,1.0786,1.0766,1.0774,23515.0 +1700228640000,1.0771,1.0782,1.076,1.0764,16114.0 +1700228700000,1.0766,1.0766,1.0744,1.0744,28106.0 +1700228760000,1.0744,1.0765,1.0702,1.0759,68928.0 +1700228820000,1.0757,1.0757,1.0718,1.0728,74100.0 +1700228880000,1.0728,1.0728,1.0705,1.0711,87112.0 +1700228940000,1.0716,1.0717,1.0654,1.0683,168418.0 +1700229000000,1.0679,1.0699,1.0627,1.0676,204713.0 +1700229060000,1.0672,1.0728,1.0632,1.0699,125966.0 +1700229120000,1.0694,1.0717,1.06,1.0639,314278.0 +1700229180000,1.0632,1.0651,1.0571,1.0621,413961.0 +1700229240000,1.0627,1.0679,1.0616,1.0654,105280.0 +1700229300000,1.0665,1.0685,1.0659,1.0667,90131.0 +1700229360000,1.0666,1.068,1.0658,1.0664,34596.0 +1700229420000,1.0664,1.0678,1.065,1.0656,24767.0 +1700229480000,1.0659,1.0671,1.0623,1.0639,34879.0 +1700229540000,1.0641,1.0649,1.0601,1.0601,57964.0 +1700229600000,1.0601,1.0651,1.0589,1.0643,82446.0 +1700229660000,1.0648,1.0652,1.0607,1.0621,36636.0 +1700229720000,1.0621,1.0643,1.062,1.0628,13962.0 +1700229780000,1.0631,1.0645,1.0615,1.0619,35483.0 +1700229840000,1.0619,1.0635,1.0611,1.062,48578.0 +1700229900000,1.0622,1.0641,1.0617,1.0639,21717.0 +1700229960000,1.0637,1.064,1.0619,1.0638,42227.0 +1700230020000,1.0638,1.0649,1.0623,1.0624,33445.0 +1700230080000,1.0624,1.063,1.0597,1.0603,38155.0 +1700230140000,1.0603,1.0604,1.0541,1.0541,109927.0 +1700230200000,1.0552,1.0589,1.0551,1.057,101328.0 +1700230260000,1.0573,1.0589,1.0553,1.0556,34609.0 +1700230320000,1.0556,1.0567,1.0525,1.0557,54096.0 +1700230380000,1.0555,1.0568,1.0538,1.0558,33425.0 +1700230440000,1.0564,1.0577,1.0553,1.0553,14798.0 +1700230500000,1.0558,1.0584,1.0558,1.0583,12754.0 +1700230560000,1.0586,1.0594,1.0542,1.0548,39498.0 +1700230620000,1.0548,1.0555,1.0534,1.0555,57250.0 +1700230680000,1.0556,1.0583,1.0526,1.0526,47901.0 +1700230740000,1.0524,1.0537,1.0517,1.0523,33029.0 +1700230800000,1.0525,1.0532,1.0485,1.0522,132382.0 +1700230860000,1.0521,1.0574,1.0521,1.0568,126478.0 +1700230920000,1.0574,1.058,1.056,1.058,31220.0 +1700230980000,1.0579,1.0601,1.0579,1.0595,46137.0 +1700231040000,1.0591,1.0604,1.0583,1.0604,27606.0 +1700231100000,1.0603,1.0615,1.0599,1.0601,29443.0 +1700231160000,1.0601,1.0609,1.059,1.059,54305.0 +1700231220000,1.0588,1.0602,1.0573,1.0583,46692.0 +1700231280000,1.0582,1.0591,1.0569,1.0569,19993.0 +1700231340000,1.0572,1.0574,1.0542,1.0553,26453.0 +1700231400000,1.0554,1.058,1.0554,1.0561,36609.0 +1700231460000,1.0563,1.0589,1.056,1.0588,45884.0 +1700231520000,1.0585,1.0585,1.0572,1.0584,20905.0 +1700231580000,1.0582,1.0586,1.0567,1.058,40081.0 +1700231640000,1.0576,1.0591,1.0563,1.0582,48629.0 +1700231700000,1.0582,1.061,1.0582,1.0605,37283.0 +1700231760000,1.0605,1.0605,1.0543,1.0562,60019.0 +1700231820000,1.056,1.056,1.0531,1.0538,47827.0 +1700231880000,1.0536,1.0536,1.0476,1.0482,79581.0 +1700231940000,1.0483,1.0515,1.0468,1.0494,94152.0 +1700232000000,1.0488,1.0501,1.0421,1.0471,146303.0 +1700232060000,1.0473,1.0493,1.0442,1.0468,65180.0 +1700232120000,1.0466,1.0488,1.0455,1.0477,37725.0 +1700232180000,1.0474,1.0526,1.0474,1.05,78125.0 +1700232240000,1.0501,1.0512,1.0445,1.0453,25578.0 +1700232300000,1.0457,1.0487,1.0425,1.0453,55908.0 +1700232360000,1.0446,1.0484,1.0415,1.0483,59231.0 +1700232420000,1.0483,1.0493,1.0441,1.0445,33849.0 +1700232480000,1.0453,1.0472,1.0439,1.0439,34909.0 +1700232540000,1.0442,1.0447,1.0414,1.0435,70681.0 +1700232600000,1.0438,1.0454,1.0414,1.0414,65947.0 +1700232660000,1.0414,1.0424,1.0361,1.0398,159311.0 +1700232720000,1.0396,1.0423,1.0382,1.0403,75849.0 +1700232780000,1.041,1.0432,1.0403,1.0429,50334.0 +1700232840000,1.0422,1.044,1.0419,1.0427,53128.0 +1700232900000,1.0427,1.0443,1.042,1.0433,37383.0 +1700232960000,1.0433,1.044,1.0374,1.0407,35856.0 +1700233020000,1.0403,1.0448,1.0394,1.0448,43700.0 +1700233080000,1.0443,1.045,1.0421,1.0422,40681.0 +1700233140000,1.0423,1.0434,1.0419,1.0431,8926.0 +1700233200000,1.0432,1.0454,1.0426,1.0444,30383.0 +1700233260000,1.0436,1.046,1.0427,1.0438,27041.0 +1700233320000,1.0433,1.0466,1.041,1.0456,60718.0 +1700233380000,1.0452,1.048,1.0443,1.0456,62047.0 +1700233440000,1.0462,1.0474,1.0442,1.0473,34324.0 +1700233500000,1.047,1.0551,1.0467,1.0548,118441.0 +1700233560000,1.0547,1.0558,1.0543,1.0546,46087.0 +1700233620000,1.0546,1.0557,1.0531,1.0546,61951.0 +1700233680000,1.0547,1.0573,1.0545,1.057,40954.0 +1700233740000,1.0571,1.0576,1.0559,1.0569,82568.0 +1700233800000,1.0573,1.0594,1.055,1.0564,109035.0 +1700233860000,1.056,1.0563,1.0542,1.056,21124.0 +1700233920000,1.0559,1.0561,1.0527,1.0535,18813.0 +1700233980000,1.0531,1.0553,1.0524,1.0534,24923.0 +1700234040000,1.0535,1.0557,1.0528,1.0552,42774.0 +1700234100000,1.0554,1.0564,1.0527,1.0533,51823.0 +1700234160000,1.0528,1.0543,1.0518,1.0528,12433.0 +1700234220000,1.0532,1.0532,1.0517,1.0528,11948.0 +1700234280000,1.0525,1.0546,1.0519,1.0538,14984.0 +1700234340000,1.0534,1.0541,1.0525,1.0541,23032.0 +1700234400000,1.0537,1.0537,1.05,1.0507,14900.0 +1700234460000,1.0503,1.0504,1.0469,1.0472,39513.0 +1700234520000,1.0469,1.047,1.0435,1.0439,47857.0 +1700234580000,1.0442,1.0462,1.0433,1.0447,38785.0 +1700234640000,1.0447,1.0449,1.0424,1.0424,19915.0 +1700234700000,1.0421,1.0421,1.0364,1.0378,30340.0 +1700234760000,1.0372,1.0385,1.0334,1.0353,118691.0 +1700234820000,1.0351,1.0374,1.0337,1.0364,94963.0 +1700234880000,1.0356,1.0382,1.0342,1.0352,84847.0 +1700234940000,1.0359,1.0375,1.0356,1.0375,31208.0 +1700235000000,1.0374,1.04,1.037,1.0393,34281.0 +1700235060000,1.0389,1.0411,1.0377,1.0391,15395.0 +1700235120000,1.0384,1.0396,1.0379,1.0394,19635.0 +1700235180000,1.0387,1.0388,1.0372,1.0373,29310.0 +1700235240000,1.0371,1.0381,1.0364,1.0367,13219.0 +1700235300000,1.0367,1.0373,1.0335,1.0335,29935.0 +1700235360000,1.0334,1.034,1.0298,1.0306,114481.0 +1700235420000,1.0302,1.0329,1.0298,1.0298,43183.0 +1700235480000,1.0299,1.032,1.0281,1.0306,87353.0 +1700235540000,1.0311,1.0332,1.0281,1.0287,41757.0 +1700235600000,1.0286,1.0321,1.0279,1.0312,32257.0 +1700235660000,1.0313,1.0349,1.03,1.0311,35775.0 +1700235720000,1.0306,1.0311,1.0283,1.0286,26651.0 +1700235780000,1.0285,1.0302,1.0259,1.0279,58530.0 +1700235840000,1.0279,1.0281,1.0256,1.0264,28577.0 +1700235900000,1.0263,1.0287,1.0244,1.0276,54373.0 +1700235960000,1.0277,1.0288,1.0239,1.0239,33387.0 +1700236020000,1.024,1.0262,1.02,1.0232,165018.0 +1700236080000,1.0231,1.026,1.0225,1.0248,46618.0 +1700236140000,1.0243,1.026,1.0239,1.0242,25686.0 +1700236200000,1.0241,1.0294,1.0238,1.026,54675.0 +1700236260000,1.0261,1.0262,1.0231,1.0231,71243.0 +1700236320000,1.0231,1.0239,1.0216,1.0222,10923.0 +1700236380000,1.0221,1.0226,1.0209,1.0214,15708.0 +1700236440000,1.0213,1.0236,1.0184,1.0185,53028.0 +1700236500000,1.0189,1.0218,1.018,1.0184,31172.0 +1700236560000,1.0185,1.0217,1.0182,1.0212,42882.0 +1700236620000,1.0217,1.0237,1.021,1.0228,22945.0 +1700236680000,1.0226,1.0231,1.0221,1.0221,8587.0 +1700236740000,1.0221,1.0234,1.0207,1.0223,47968.0 +1700236800000,1.0223,1.0243,1.0202,1.0239,47443.0 +1700236860000,1.0244,1.0275,1.0244,1.0263,27910.0 +1700236920000,1.027,1.0294,1.0258,1.0277,44724.0 +1700236980000,1.0277,1.0294,1.0266,1.0269,74129.0 +1700237040000,1.0269,1.0279,1.0249,1.025,70152.0 +1700237100000,1.0245,1.0254,1.0215,1.0215,29562.0 +1700237160000,1.0218,1.0253,1.0211,1.0249,52981.0 +1700237220000,1.0246,1.0293,1.024,1.0293,38807.0 +1700237280000,1.0296,1.0358,1.0296,1.0348,130071.0 +1700237340000,1.0347,1.0348,1.0318,1.034,43495.0 +1700237400000,1.0338,1.0367,1.0337,1.035,27228.0 +1700237460000,1.0349,1.0361,1.0335,1.0336,41608.0 +1700237520000,1.0336,1.0364,1.0336,1.0347,47813.0 +1700237580000,1.0345,1.0375,1.0342,1.0375,33119.0 +1700237640000,1.0372,1.038,1.0343,1.0346,29722.0 +1700237700000,1.0345,1.0349,1.0331,1.0333,22539.0 +1700237760000,1.0335,1.0351,1.0331,1.0343,18552.0 +1700237820000,1.034,1.0345,1.0329,1.0329,9132.0 +1700237880000,1.0329,1.0339,1.0309,1.0312,53585.0 +1700237940000,1.0309,1.0355,1.0306,1.0355,58014.0 +1700238000000,1.0354,1.0364,1.0335,1.0363,15700.0 +1700238060000,1.0359,1.036,1.0332,1.0337,5196.0 +1700238120000,1.0336,1.0354,1.0331,1.0333,37106.0 +1700238180000,1.0333,1.0346,1.0325,1.0345,25275.0 +1700238240000,1.0343,1.0395,1.0343,1.038,48955.0 +1700238300000,1.0376,1.0423,1.0367,1.0384,115039.0 +1700238360000,1.0379,1.0401,1.0365,1.04,54626.0 +1700238420000,1.0397,1.0417,1.0388,1.0401,38758.0 +1700238480000,1.0404,1.0419,1.0404,1.0416,16590.0 +1700238540000,1.0411,1.0415,1.0402,1.0407,15331.0 +1700238600000,1.0411,1.0412,1.0401,1.0402,19370.0 +1700238660000,1.0403,1.0407,1.0368,1.0369,16557.0 +1700238720000,1.0371,1.0377,1.035,1.0367,18103.0 +1700238780000,1.0363,1.0366,1.0344,1.0358,29454.0 +1700238840000,1.0363,1.0364,1.0336,1.0336,12045.0 +1700238900000,1.0338,1.0341,1.0316,1.0328,72634.0 +1700238960000,1.0328,1.0349,1.0313,1.0314,36732.0 +1700239020000,1.0313,1.034,1.0291,1.0331,56207.0 +1700239080000,1.0336,1.0337,1.031,1.0313,20177.0 +1700239140000,1.0319,1.0348,1.0319,1.0346,17812.0 +1700239200000,1.0345,1.0363,1.0342,1.0349,20830.0 +1700239260000,1.0355,1.0375,1.0349,1.0371,23576.0 +1700239320000,1.0371,1.038,1.0355,1.0355,14542.0 +1700239380000,1.0358,1.0361,1.0345,1.0354,12916.0 +1700239440000,1.0353,1.0377,1.0352,1.0377,10038.0 +1700239500000,1.0373,1.0379,1.0354,1.0377,19590.0 +1700239560000,1.0374,1.0374,1.034,1.0341,13992.0 +1700239620000,1.0341,1.0347,1.0315,1.0338,43692.0 +1700239680000,1.0333,1.0333,1.0291,1.0291,36618.0 +1700239740000,1.0291,1.0329,1.0289,1.0315,30865.0 +1700239800000,1.0314,1.0334,1.0307,1.0318,24056.0 +1700239860000,1.0317,1.0334,1.0317,1.0321,19325.0 +1700239920000,1.0318,1.0338,1.0315,1.0337,13838.0 +1700239980000,1.0334,1.0347,1.0334,1.0342,8253.0 +1700240040000,1.0344,1.0352,1.0334,1.0337,7466.0 +1700240100000,1.0335,1.0336,1.0305,1.0314,37380.0 +1700240160000,1.0307,1.0312,1.0303,1.0307,17565.0 +1700240220000,1.0307,1.0307,1.0288,1.0298,17217.0 +1700240280000,1.0296,1.0325,1.0291,1.0325,10800.0 +1700240340000,1.0324,1.0337,1.0314,1.0337,9817.0 +1700240400000,1.0335,1.0345,1.0329,1.0334,15332.0 +1700240460000,1.0331,1.0363,1.0329,1.0362,8249.0 +1700240520000,1.0358,1.0462,1.0358,1.0457,64187.0 +1700240580000,1.0458,1.0525,1.0439,1.0466,209989.0 +1700240640000,1.0467,1.048,1.0437,1.0454,118796.0 +1700240700000,1.0448,1.0471,1.041,1.0469,82217.0 +1700240760000,1.0471,1.0532,1.0463,1.0525,118577.0 +1700240820000,1.053,1.0573,1.052,1.0526,159417.0 +1700240880000,1.0541,1.0588,1.0525,1.0542,135167.0 +1700240940000,1.0539,1.0543,1.0498,1.0507,100586.0 +1700241000000,1.0512,1.053,1.0479,1.0502,159898.0 +1700241060000,1.0502,1.0512,1.0489,1.0491,111749.0 +1700241120000,1.0487,1.0509,1.0487,1.0491,29178.0 +1700241180000,1.049,1.0516,1.0487,1.0514,50014.0 +1700241240000,1.0515,1.0515,1.0488,1.05,20270.0 +1700241300000,1.0499,1.0529,1.0492,1.0525,37495.0 +1700241360000,1.0521,1.0524,1.0504,1.0521,24869.0 +1700241420000,1.0517,1.0533,1.0515,1.0531,17401.0 +1700241480000,1.053,1.0533,1.0485,1.0486,54683.0 +1700241540000,1.0485,1.0512,1.0468,1.0507,56116.0 +1700241600000,1.0509,1.0537,1.0509,1.0526,127860.0 +1700241660000,1.0525,1.0544,1.0519,1.0535,38468.0 +1700241720000,1.0537,1.0545,1.0531,1.0534,13537.0 +1700241780000,1.0534,1.0541,1.0511,1.0541,25776.0 +1700241840000,1.0542,1.0546,1.0518,1.0535,31868.0 +1700241900000,1.053,1.0541,1.051,1.0513,15694.0 +1700241960000,1.0513,1.0532,1.0507,1.0527,9504.0 +1700242020000,1.0522,1.0534,1.0518,1.0527,8415.0 +1700242080000,1.0525,1.0553,1.052,1.0549,29479.0 +1700242140000,1.0548,1.055,1.0523,1.0523,18625.0 +1700242200000,1.0526,1.0543,1.0495,1.0518,44430.0 +1700242260000,1.0518,1.0544,1.05,1.0508,74938.0 +1700242320000,1.051,1.0546,1.0507,1.0541,23010.0 +1700242380000,1.0541,1.0547,1.0511,1.0517,18052.0 +1700242440000,1.0517,1.0559,1.0515,1.0552,60532.0 +1700242500000,1.0554,1.0567,1.0545,1.0562,34248.0 +1700242560000,1.0562,1.0567,1.0546,1.0565,40552.0 +1700242620000,1.0563,1.0573,1.0558,1.0572,16093.0 +1700242680000,1.0574,1.0591,1.0566,1.0585,22415.0 +1700242740000,1.0582,1.0596,1.0569,1.0569,43897.0 +1700242800000,1.0573,1.0577,1.0551,1.0568,22197.0 +1700242860000,1.0568,1.0594,1.0552,1.0578,58239.0 +1700242920000,1.0578,1.0596,1.0575,1.0584,17631.0 +1700242980000,1.0586,1.0589,1.0579,1.0584,13146.0 +1700243040000,1.0584,1.0598,1.0581,1.0591,21794.0 +1700243100000,1.0591,1.061,1.0587,1.0606,33770.0 +1700243160000,1.0607,1.0611,1.058,1.0591,56676.0 +1700243220000,1.0594,1.0622,1.0589,1.0616,15159.0 +1700243280000,1.0604,1.0619,1.06,1.0605,19570.0 +1700243340000,1.0606,1.062,1.0597,1.0611,12648.0 +1700243400000,1.0602,1.0606,1.0585,1.0585,8567.0 +1700243460000,1.0584,1.0602,1.0582,1.0602,10486.0 +1700243520000,1.0599,1.0622,1.0593,1.0599,24802.0 +1700243580000,1.0599,1.0628,1.0589,1.0627,20368.0 +1700243640000,1.0624,1.065,1.0621,1.0639,26100.0 +1700243700000,1.0638,1.0646,1.0626,1.0629,15117.0 +1700243760000,1.0626,1.0637,1.061,1.0621,13226.0 +1700243820000,1.0618,1.0635,1.0617,1.0633,6579.0 +1700243880000,1.0637,1.065,1.0635,1.0644,8774.0 +1700243940000,1.0644,1.0644,1.0632,1.0635,6135.0 +1700244000000,1.0639,1.064,1.0628,1.0636,16694.0 +1700244060000,1.0636,1.0637,1.0611,1.0613,13728.0 +1700244120000,1.0619,1.0632,1.0612,1.0631,11053.0 +1700244180000,1.063,1.0651,1.0626,1.0646,18514.0 +1700244240000,1.0646,1.0647,1.0632,1.0634,9032.0 +1700244300000,1.0637,1.0643,1.0595,1.0599,11370.0 +1700244360000,1.0597,1.061,1.057,1.057,38588.0 +1700244420000,1.0569,1.0579,1.0555,1.0556,19972.0 +1700244480000,1.056,1.0573,1.0555,1.0569,8996.0 +1700244540000,1.0566,1.0581,1.0562,1.0579,22142.0 +1700244600000,1.0579,1.0581,1.0556,1.0569,11376.0 +1700244660000,1.0569,1.059,1.0567,1.0586,13150.0 +1700244720000,1.0586,1.0591,1.0578,1.0584,11541.0 +1700244780000,1.058,1.059,1.0578,1.058,5046.0 +1700244840000,1.0581,1.0594,1.058,1.0592,9445.0 +1700244900000,1.0591,1.0605,1.059,1.0592,11857.0 +1700244960000,1.0591,1.0591,1.0546,1.0546,14453.0 +1700245020000,1.0545,1.0563,1.0539,1.0552,24376.0 +1700245080000,1.0549,1.0549,1.0531,1.0535,15539.0 +1700245140000,1.0535,1.0558,1.0534,1.0556,26578.0 +1700245200000,1.0555,1.0569,1.0549,1.0553,22001.0 +1700245260000,1.0553,1.0557,1.0539,1.0549,10786.0 +1700245320000,1.0545,1.0549,1.0528,1.0535,28060.0 +1700245380000,1.0534,1.0536,1.0516,1.052,39935.0 +1700245440000,1.0516,1.0572,1.0506,1.0567,57389.0 +1700245500000,1.0568,1.0584,1.0563,1.0579,19294.0 +1700245560000,1.058,1.0598,1.058,1.0598,7818.0 +1700245620000,1.0596,1.0601,1.0586,1.0597,8854.0 +1700245680000,1.0594,1.0597,1.0583,1.059,4027.0 +1700245740000,1.059,1.0613,1.0581,1.0613,18008.0 +1700245800000,1.0615,1.0617,1.0589,1.0589,7853.0 +1700245860000,1.0588,1.0597,1.0587,1.0591,5455.0 +1700245920000,1.0588,1.0588,1.0564,1.0567,11211.0 +1700245980000,1.0568,1.0574,1.0553,1.0558,12991.0 +1700246040000,1.0559,1.0594,1.0556,1.0594,26965.0 +1700246100000,1.0591,1.062,1.0584,1.0585,32937.0 +1700246160000,1.0584,1.0614,1.0577,1.0609,21064.0 +1700246220000,1.0608,1.063,1.0608,1.0615,27868.0 +1700246280000,1.061,1.0617,1.0606,1.0607,15514.0 +1700246340000,1.0606,1.0611,1.0601,1.0601,8093.0 +1700246400000,1.06,1.0608,1.0591,1.0595,45404.0 +1700246460000,1.0595,1.0595,1.0571,1.0594,21018.0 +1700246520000,1.0592,1.0595,1.057,1.0579,11078.0 +1700246580000,1.0576,1.0582,1.0574,1.0576,29665.0 +1700246640000,1.0576,1.058,1.0575,1.0576,19636.0 +1700246700000,1.0575,1.0581,1.0569,1.0579,16995.0 +1700246760000,1.0577,1.0578,1.0566,1.0567,9732.0 +1700246820000,1.0565,1.0567,1.0554,1.0554,4811.0 +1700246880000,1.0554,1.0557,1.0541,1.0544,11263.0 +1700246940000,1.0541,1.0547,1.0538,1.0544,2905.0 +1700247000000,1.0542,1.0556,1.0542,1.0553,7548.0 +1700247060000,1.055,1.0562,1.0547,1.0562,6563.0 +1700247120000,1.0563,1.0593,1.0563,1.0593,38021.0 +1700247180000,1.059,1.059,1.0558,1.0564,28588.0 +1700247240000,1.0563,1.0571,1.056,1.0566,17477.0 +1700247300000,1.0566,1.0581,1.0565,1.058,14116.0 +1700247360000,1.0584,1.0589,1.0577,1.0583,20037.0 +1700247420000,1.0581,1.0594,1.058,1.0591,5542.0 +1700247480000,1.059,1.0595,1.0581,1.0582,5196.0 +1700247540000,1.0575,1.059,1.0575,1.0586,2416.0 +1700247600000,1.0587,1.0595,1.0578,1.0593,12534.0 +1700247660000,1.0593,1.0596,1.057,1.057,5405.0 +1700247720000,1.0567,1.057,1.054,1.0568,32227.0 +1700247780000,1.0567,1.0567,1.054,1.0548,9979.0 +1700247840000,1.0547,1.0549,1.0537,1.0539,19103.0 +1700247900000,1.0538,1.0553,1.0534,1.0549,16393.0 +1700247960000,1.0545,1.0545,1.0514,1.0522,18961.0 +1700248020000,1.052,1.053,1.0516,1.0522,5465.0 +1700248080000,1.0517,1.0517,1.0506,1.0515,8523.0 +1700248140000,1.0507,1.0528,1.0507,1.0527,12236.0 +1700248200000,1.0527,1.0537,1.0517,1.0517,24360.0 +1700248260000,1.0517,1.0528,1.0501,1.0519,18725.0 +1700248320000,1.0515,1.0537,1.0515,1.0521,9915.0 +1700248380000,1.0519,1.0534,1.0516,1.0531,5856.0 +1700248440000,1.0528,1.0544,1.0528,1.0542,6580.0 +1700248500000,1.0544,1.0568,1.054,1.0568,21558.0 +1700248560000,1.0564,1.0569,1.0536,1.0549,43796.0 +1700248620000,1.0546,1.0564,1.0536,1.0536,38041.0 +1700248680000,1.0536,1.054,1.0509,1.0509,17979.0 +1700248740000,1.0512,1.0517,1.05,1.0504,34797.0 +1700248800000,1.0501,1.0504,1.047,1.0478,55698.0 +1700248860000,1.0481,1.0486,1.0469,1.047,9487.0 +1700248920000,1.047,1.0486,1.0463,1.0474,17158.0 +1700248980000,1.0477,1.0486,1.0462,1.0471,20166.0 +1700249040000,1.0475,1.0489,1.0472,1.0489,10181.0 +1700249100000,1.0486,1.0504,1.0474,1.0497,23407.0 +1700249160000,1.0495,1.0512,1.0491,1.0512,8345.0 +1700249220000,1.0509,1.0509,1.0492,1.0494,6901.0 +1700249280000,1.0495,1.0495,1.0479,1.0485,19275.0 +1700249340000,1.0485,1.0494,1.048,1.049,5632.0 +1700249400000,1.0493,1.0506,1.049,1.0501,19305.0 +1700249460000,1.0498,1.0515,1.0497,1.0511,10685.0 +1700249520000,1.051,1.0519,1.0505,1.0519,7754.0 +1700249580000,1.0519,1.0521,1.0498,1.0503,28180.0 +1700249640000,1.0503,1.0513,1.0498,1.0499,4020.0 +1700249700000,1.0497,1.0517,1.0494,1.0508,10816.0 +1700249760000,1.0505,1.0528,1.0505,1.0527,12612.0 +1700249820000,1.0528,1.0548,1.0527,1.0527,15326.0 +1700249880000,1.0531,1.0533,1.0514,1.0514,9087.0 +1700249940000,1.0513,1.0516,1.0504,1.0506,2579.0 +1700250000000,1.0506,1.0522,1.0506,1.0522,2745.0 +1700250060000,1.0521,1.0529,1.0521,1.0522,6459.0 +1700250120000,1.0522,1.0522,1.0469,1.0469,10182.0 +1700250180000,1.0469,1.049,1.0469,1.0481,4784.0 +1700250240000,1.0486,1.049,1.0474,1.0487,9992.0 +1700250300000,1.049,1.0491,1.0479,1.0491,5801.0 +1700250360000,1.0492,1.0504,1.0485,1.0503,8112.0 +1700250420000,1.0501,1.0504,1.0494,1.0504,2003.0 +1700250480000,1.05,1.0504,1.0493,1.0493,3948.0 +1700250540000,1.0496,1.05,1.0481,1.0492,15926.0 +1700250600000,1.0496,1.0513,1.0494,1.0506,4774.0 +1700250660000,1.0509,1.0512,1.0496,1.0499,8413.0 +1700250720000,1.0499,1.0503,1.0481,1.0485,6199.0 +1700250780000,1.0483,1.0495,1.048,1.0494,2675.0 +1700250840000,1.0493,1.0493,1.0482,1.0483,2246.0 +1700250900000,1.0484,1.049,1.0476,1.0489,6717.0 +1700250960000,1.0489,1.0508,1.0489,1.0507,4494.0 +1700251020000,1.0504,1.0505,1.0485,1.0485,3244.0 +1700251080000,1.0485,1.049,1.0478,1.0484,5563.0 +1700251140000,1.0483,1.0483,1.0474,1.048,2843.0 +1700251200000,1.048,1.0484,1.0464,1.0471,5579.0 +1700251260000,1.0471,1.0491,1.0467,1.0491,2938.0 +1700251320000,1.0489,1.0517,1.0489,1.0509,5460.0 +1700251380000,1.0508,1.0516,1.0499,1.0516,11574.0 +1700251440000,1.0511,1.0527,1.0506,1.0522,15208.0 +1700251500000,1.0522,1.0545,1.0522,1.0539,17322.0 +1700251560000,1.0537,1.0556,1.0536,1.0553,10798.0 +1700251620000,1.0553,1.0586,1.0542,1.0586,32040.0 +1700251680000,1.0586,1.0596,1.0574,1.0586,21871.0 +1700251740000,1.0582,1.0603,1.0577,1.0603,14769.0 +1700251800000,1.0598,1.06,1.058,1.0593,15322.0 +1700251860000,1.059,1.059,1.0568,1.0577,17481.0 +1700251920000,1.0575,1.0575,1.0561,1.0563,10058.0 +1700251980000,1.0561,1.0575,1.056,1.0571,5098.0 +1700252040000,1.0569,1.0595,1.0565,1.0595,13689.0 +1700252100000,1.0593,1.0594,1.0578,1.0584,14881.0 +1700252160000,1.0582,1.0585,1.0571,1.0571,11410.0 +1700252220000,1.0571,1.0577,1.0552,1.0563,13982.0 +1700252280000,1.0559,1.0573,1.0556,1.0559,5854.0 +1700252340000,1.0559,1.0573,1.0555,1.0555,7414.0 +1700252400000,1.0555,1.0568,1.0545,1.0555,10264.0 +1700252460000,1.0553,1.0556,1.0547,1.0552,13336.0 +1700252520000,1.055,1.0562,1.0549,1.0562,9104.0 +1700252580000,1.0559,1.0565,1.0554,1.0554,4205.0 +1700252640000,1.0559,1.0572,1.0558,1.0565,20701.0 +1700252700000,1.0564,1.057,1.0556,1.057,3508.0 +1700252760000,1.0569,1.0587,1.0569,1.0582,5108.0 +1700252820000,1.0577,1.059,1.0577,1.0579,4988.0 +1700252880000,1.0579,1.0587,1.0573,1.0584,5665.0 +1700252940000,1.0584,1.0584,1.0569,1.057,8539.0 +1700253000000,1.057,1.057,1.0551,1.0559,10282.0 +1700253060000,1.0556,1.057,1.0551,1.056,18163.0 +1700253120000,1.056,1.0567,1.0546,1.0554,18425.0 +1700253180000,1.0555,1.0572,1.0555,1.0568,9204.0 +1700253240000,1.0566,1.0573,1.0558,1.0558,9245.0 +1700253300000,1.0557,1.056,1.0543,1.0559,11681.0 +1700253360000,1.0558,1.0563,1.0552,1.0552,6431.0 +1700253420000,1.0551,1.0556,1.0541,1.0545,6413.0 +1700253480000,1.0544,1.055,1.0516,1.052,17900.0 +1700253540000,1.0516,1.0521,1.0499,1.0512,41068.0 +1700253600000,1.0514,1.0522,1.0507,1.0522,7656.0 +1700253660000,1.0519,1.0522,1.051,1.0515,6143.0 +1700253720000,1.0516,1.0528,1.0508,1.0521,13672.0 +1700253780000,1.052,1.0522,1.0514,1.0518,4636.0 +1700253840000,1.0521,1.0527,1.0505,1.0506,9756.0 +1700253900000,1.0506,1.0506,1.0477,1.0505,39109.0 +1700253960000,1.0506,1.0515,1.0485,1.0488,12154.0 +1700254020000,1.049,1.0501,1.0487,1.05,4467.0 +1700254080000,1.0499,1.0502,1.0495,1.0497,2924.0 +1700254140000,1.0498,1.0514,1.0495,1.0498,15314.0 +1700254200000,1.0498,1.0526,1.0498,1.0517,4267.0 +1700254260000,1.0512,1.0537,1.0511,1.053,15508.0 +1700254320000,1.053,1.0535,1.0522,1.0532,14963.0 +1700254380000,1.0524,1.055,1.0522,1.055,9793.0 +1700254440000,1.0551,1.0551,1.0541,1.0543,9639.0 +1700254500000,1.0544,1.055,1.0537,1.0538,20060.0 +1700254560000,1.054,1.0548,1.0533,1.054,10258.0 +1700254620000,1.0542,1.0549,1.054,1.0541,7587.0 +1700254680000,1.0541,1.0551,1.0536,1.0543,10606.0 +1700254740000,1.0543,1.0549,1.0537,1.0545,8800.0 +1700254800000,1.0542,1.0548,1.0525,1.053,27710.0 +1700254860000,1.053,1.0547,1.0527,1.0546,17803.0 +1700254920000,1.0547,1.0569,1.0544,1.0569,24745.0 +1700254980000,1.0566,1.0573,1.0543,1.0543,70607.0 +1700255040000,1.0544,1.0569,1.0542,1.0569,25653.0 +1700255100000,1.057,1.0575,1.0566,1.0571,12610.0 +1700255160000,1.0571,1.0583,1.0568,1.0571,24774.0 +1700255220000,1.0568,1.0571,1.0564,1.0571,3955.0 +1700255280000,1.0572,1.0588,1.0571,1.0588,17026.0 +1700255340000,1.0586,1.059,1.0581,1.0583,8477.0 +1700255400000,1.0583,1.0587,1.0559,1.0559,15202.0 +1700255460000,1.0559,1.0569,1.0547,1.0569,18360.0 +1700255520000,1.057,1.061,1.0566,1.0598,31918.0 +1700255580000,1.0597,1.062,1.0591,1.0608,31598.0 +1700255640000,1.0601,1.0603,1.059,1.0592,15767.0 +1700255700000,1.0587,1.0599,1.0585,1.0598,6891.0 +1700255760000,1.0598,1.06,1.057,1.0575,8418.0 +1700255820000,1.0575,1.0575,1.0563,1.0565,2486.0 +1700255880000,1.0565,1.0567,1.0551,1.0555,9482.0 +1700255940000,1.0554,1.0558,1.0542,1.0555,9356.0 +1700256000000,1.0557,1.0567,1.0557,1.0567,5664.0 +1700256060000,1.0566,1.0577,1.056,1.0566,9498.0 +1700256120000,1.0567,1.0574,1.0564,1.0566,16812.0 +1700256180000,1.0565,1.0569,1.0551,1.0563,15185.0 +1700256240000,1.0557,1.0566,1.0554,1.0554,9912.0 +1700256300000,1.0553,1.0553,1.0535,1.0552,17377.0 +1700256360000,1.0552,1.0553,1.0542,1.0544,34415.0 +1700256420000,1.0545,1.0549,1.054,1.0546,8460.0 +1700256480000,1.0546,1.0547,1.0532,1.0537,3678.0 +1700256540000,1.0532,1.0542,1.0526,1.0542,9376.0 +1700256600000,1.0542,1.0542,1.0523,1.0528,6021.0 +1700256660000,1.0523,1.053,1.0521,1.0525,3880.0 +1700256720000,1.0523,1.0527,1.0521,1.0527,4352.0 +1700256780000,1.0528,1.0556,1.0528,1.0554,24712.0 +1700256840000,1.0554,1.0563,1.0554,1.0557,7880.0 +1700256900000,1.056,1.0562,1.0537,1.0537,13024.0 +1700256960000,1.0537,1.0557,1.0537,1.0554,14348.0 +1700257020000,1.0554,1.0563,1.052,1.0522,38692.0 +1700257080000,1.0521,1.0526,1.05,1.0502,40612.0 +1700257140000,1.0503,1.0513,1.0495,1.05,6366.0 +1700257200000,1.0499,1.0506,1.0489,1.0506,15982.0 +1700257260000,1.0505,1.0518,1.0502,1.0512,18560.0 +1700257320000,1.0514,1.0524,1.0514,1.0518,7087.0 +1700257380000,1.0517,1.0519,1.051,1.051,10105.0 +1700257440000,1.0509,1.0521,1.0505,1.0507,9215.0 +1700257500000,1.0506,1.0511,1.0502,1.0504,4863.0 +1700257560000,1.0504,1.0515,1.0504,1.0504,21312.0 +1700257620000,1.0506,1.0511,1.0504,1.051,6873.0 +1700257680000,1.0508,1.0523,1.0507,1.0522,6590.0 +1700257740000,1.0525,1.0545,1.0488,1.0534,63696.0 +1700257800000,1.0534,1.0536,1.053,1.0531,4954.0 +1700257860000,1.0531,1.0531,1.0513,1.0519,15565.0 +1700257920000,1.0516,1.0534,1.0516,1.0532,8659.0 +1700257980000,1.0527,1.0531,1.052,1.0528,1456.0 +1700258040000,1.0529,1.0539,1.0529,1.0539,1715.0 +1700258100000,1.0536,1.0547,1.0529,1.0538,26751.0 +1700258160000,1.0541,1.0552,1.0538,1.0539,9368.0 +1700258220000,1.0539,1.0553,1.0536,1.0553,7006.0 +1700258280000,1.0545,1.0545,1.0522,1.053,10027.0 +1700258340000,1.053,1.0536,1.0526,1.0527,3537.0 +1700258400000,1.0529,1.054,1.0527,1.0536,4466.0 +1700258460000,1.0536,1.0544,1.0529,1.0544,3890.0 +1700258520000,1.0542,1.0577,1.0542,1.0575,19971.0 +1700258580000,1.0577,1.0599,1.0574,1.0583,23933.0 +1700258640000,1.058,1.0597,1.0576,1.0597,25289.0 +1700258700000,1.0597,1.0618,1.0592,1.0616,19165.0 +1700258760000,1.0615,1.0633,1.0613,1.0633,15393.0 +1700258820000,1.063,1.0633,1.0627,1.0629,6083.0 +1700258880000,1.063,1.0636,1.0629,1.0634,8739.0 +1700258940000,1.0633,1.0633,1.0627,1.0631,5862.0 +1700259000000,1.0631,1.0631,1.062,1.0628,7181.0 +1700259060000,1.0625,1.0625,1.0597,1.0599,19920.0 +1700259120000,1.0599,1.0618,1.0599,1.0614,9937.0 +1700259180000,1.0611,1.062,1.0606,1.0615,3612.0 +1700259240000,1.0616,1.0627,1.0616,1.0624,3743.0 +1700259300000,1.0625,1.0626,1.061,1.0615,4835.0 +1700259360000,1.0612,1.0612,1.0578,1.0582,18703.0 +1700259420000,1.0582,1.0584,1.0572,1.0572,8310.0 +1700259480000,1.0571,1.0578,1.0568,1.0568,7750.0 +1700259540000,1.0568,1.0572,1.0562,1.057,7849.0 +1700259600000,1.057,1.0582,1.0567,1.0581,4136.0 +1700259660000,1.0578,1.0583,1.0573,1.0575,2524.0 +1700259720000,1.0573,1.0583,1.0573,1.0579,1670.0 +1700259780000,1.0579,1.0587,1.0579,1.0587,2419.0 +1700259840000,1.0587,1.0601,1.0587,1.06,9039.0 +1700259900000,1.06,1.0639,1.06,1.0619,20968.0 +1700259960000,1.0622,1.0655,1.0622,1.0638,25108.0 +1700260020000,1.0641,1.0645,1.0633,1.0643,9710.0 +1700260080000,1.0644,1.0645,1.0631,1.0631,4040.0 +1700260140000,1.0633,1.0639,1.062,1.0627,13393.0 +1700260200000,1.0627,1.0644,1.0627,1.0641,9585.0 +1700260260000,1.064,1.0663,1.064,1.0663,7252.0 +1700260320000,1.0658,1.0666,1.065,1.0658,7912.0 +1700260380000,1.0659,1.066,1.0647,1.0647,12010.0 +1700260440000,1.0648,1.0653,1.0639,1.0651,7662.0 +1700260500000,1.0645,1.0668,1.0645,1.0662,8271.0 +1700260560000,1.0663,1.0674,1.0656,1.066,12128.0 +1700260620000,1.0655,1.0669,1.0653,1.0659,7170.0 +1700260680000,1.0658,1.0673,1.0658,1.0659,5866.0 +1700260740000,1.0657,1.0659,1.0643,1.0645,3920.0 +1700260800000,1.0644,1.0652,1.0637,1.0644,6488.0 +1700260860000,1.0645,1.0657,1.0644,1.0646,4755.0 +1700260920000,1.0644,1.0652,1.0634,1.0642,10091.0 +1700260980000,1.0641,1.0652,1.0641,1.0645,10676.0 +1700261040000,1.0645,1.0651,1.0644,1.0647,1528.0 +1700261100000,1.0647,1.0673,1.0644,1.0671,18187.0 +1700261160000,1.0669,1.068,1.0667,1.068,12618.0 +1700261220000,1.0679,1.0682,1.0677,1.068,5152.0 +1700261280000,1.0676,1.0684,1.0669,1.067,6799.0 +1700261340000,1.067,1.0676,1.067,1.0676,2619.0 +1700261400000,1.0675,1.0697,1.0675,1.0696,6950.0 +1700261460000,1.0696,1.0704,1.0692,1.0698,17060.0 +1700261520000,1.0698,1.0713,1.0698,1.0711,15176.0 +1700261580000,1.0712,1.0724,1.0711,1.0719,13862.0 +1700261640000,1.0721,1.0735,1.0717,1.0718,39294.0 +1700261700000,1.0719,1.0722,1.0706,1.0718,19726.0 +1700261760000,1.0716,1.0725,1.071,1.072,13682.0 +1700261820000,1.0722,1.0726,1.0719,1.0726,3255.0 +1700261880000,1.0723,1.0726,1.0711,1.0711,7116.0 +1700261940000,1.0717,1.0729,1.071,1.0726,8775.0 +1700262000000,1.0727,1.0763,1.0722,1.0745,58268.0 +1700262060000,1.0746,1.0755,1.0739,1.0751,29070.0 +1700262120000,1.0752,1.0765,1.0749,1.0761,45321.0 +1700262180000,1.0761,1.0775,1.076,1.0766,27601.0 +1700262240000,1.0764,1.0778,1.0758,1.0773,34352.0 +1700262300000,1.0773,1.0811,1.0766,1.0802,79368.0 +1700262360000,1.0802,1.0807,1.0789,1.0804,40828.0 +1700262420000,1.0804,1.0822,1.0804,1.082,34607.0 +1700262480000,1.082,1.0843,1.0817,1.0843,148255.0 +1700262540000,1.0842,1.0843,1.0821,1.0834,54634.0 +1700262600000,1.0837,1.0857,1.0833,1.0842,52446.0 +1700262660000,1.0841,1.0847,1.0824,1.083,25606.0 +1700262720000,1.0832,1.0858,1.0829,1.0849,24433.0 +1700262780000,1.0849,1.0858,1.0849,1.0853,29235.0 +1700262840000,1.0854,1.0854,1.0829,1.0841,39415.0 +1700262900000,1.0841,1.0847,1.0832,1.0846,17721.0 +1700262960000,1.0843,1.087,1.0843,1.0847,35474.0 +1700263020000,1.0847,1.0854,1.0824,1.0829,38466.0 +1700263080000,1.0829,1.0829,1.081,1.0818,23212.0 +1700263140000,1.0818,1.0824,1.0805,1.0809,27105.0 +1700263200000,1.0809,1.0809,1.079,1.0793,28031.0 +1700263260000,1.0793,1.0801,1.0773,1.0793,34259.0 +1700263320000,1.079,1.0794,1.0779,1.0779,10078.0 +1700263380000,1.0783,1.0798,1.0782,1.0782,8937.0 +1700263440000,1.0784,1.0787,1.0773,1.0782,8077.0 +1700263500000,1.0781,1.0799,1.078,1.0799,10934.0 +1700263560000,1.0801,1.0801,1.0783,1.0788,21373.0 +1700263620000,1.0788,1.0792,1.078,1.0786,16273.0 +1700263680000,1.0786,1.0786,1.0755,1.0773,28284.0 +1700263740000,1.0774,1.0775,1.0738,1.0756,43364.0 +1700263800000,1.0756,1.0777,1.075,1.0777,13022.0 +1700263860000,1.0774,1.079,1.0755,1.0755,15345.0 +1700263920000,1.0758,1.0783,1.0754,1.0771,21136.0 +1700263980000,1.0767,1.0769,1.0756,1.0764,5046.0 +1700264040000,1.0764,1.0768,1.0751,1.0751,10836.0 +1700264100000,1.0756,1.0764,1.0737,1.0737,22660.0 +1700264160000,1.0738,1.0742,1.0724,1.0739,43192.0 +1700264220000,1.0738,1.0752,1.0731,1.075,10840.0 +1700264280000,1.075,1.0769,1.075,1.0767,8085.0 +1700264340000,1.0767,1.0788,1.0767,1.0788,11673.0 +1700264400000,1.0788,1.0802,1.0786,1.0793,41457.0 +1700264460000,1.0791,1.0805,1.078,1.0797,34731.0 +1700264520000,1.0798,1.0827,1.0796,1.082,23394.0 +1700264580000,1.0821,1.0823,1.0803,1.0813,17400.0 +1700264640000,1.0812,1.0823,1.08,1.0812,17066.0 +1700264700000,1.0817,1.0821,1.0813,1.0819,6383.0 +1700264760000,1.0819,1.082,1.0814,1.0818,2699.0 +1700264820000,1.0816,1.0817,1.08,1.0808,13896.0 +1700264880000,1.0808,1.0816,1.0794,1.08,9478.0 +1700264940000,1.0796,1.0813,1.0794,1.0811,9504.0 +1700265000000,1.0815,1.0819,1.0803,1.0811,15672.0 +1700265060000,1.0811,1.0815,1.0798,1.0801,4936.0 +1700265120000,1.0801,1.0801,1.078,1.0783,10374.0 +1700265180000,1.0782,1.0783,1.0768,1.0768,18233.0 +1700265240000,1.0768,1.0774,1.0764,1.077,6613.0 +1700265300000,1.0767,1.0789,1.0766,1.0785,28687.0 +1700265360000,1.0785,1.0789,1.0782,1.0786,10639.0 +1700265420000,1.0785,1.0844,1.0785,1.0831,79195.0 +1700265480000,1.0832,1.0873,1.0808,1.0822,140954.0 +1700265540000,1.0821,1.0866,1.0821,1.0851,47591.0 +1700265600000,1.0851,1.0871,1.0829,1.0829,64608.0 +1700265660000,1.0829,1.0835,1.0808,1.0808,17208.0 +1700265720000,1.0807,1.0817,1.079,1.0797,31343.0 +1700265780000,1.0796,1.0802,1.0751,1.0758,39253.0 +1700265840000,1.0755,1.0758,1.0743,1.0748,65044.0 +1700265900000,1.0746,1.0767,1.0711,1.072,125793.0 +1700265960000,1.072,1.0785,1.072,1.0785,31983.0 +1700266020000,1.0785,1.0785,1.0767,1.0767,44495.0 +1700266080000,1.0761,1.0797,1.0756,1.0797,44247.0 +1700266140000,1.0798,1.0798,1.0756,1.0758,27156.0 +1700266200000,1.0757,1.0763,1.0748,1.0755,8372.0 +1700266260000,1.0751,1.0791,1.0743,1.077,63402.0 +1700266320000,1.077,1.0775,1.0738,1.0738,11724.0 +1700266380000,1.0739,1.0744,1.0724,1.0741,11060.0 +1700266440000,1.074,1.0748,1.0724,1.0733,15355.0 +1700266500000,1.0731,1.0739,1.0723,1.0739,3577.0 +1700266560000,1.0735,1.0754,1.0724,1.0748,18624.0 +1700266620000,1.0748,1.0758,1.0744,1.0751,8268.0 +1700266680000,1.0753,1.0761,1.0752,1.0755,11123.0 +1700266740000,1.0754,1.0774,1.0754,1.0774,11247.0 +1700266800000,1.0774,1.0792,1.0774,1.0792,21512.0 +1700266860000,1.0792,1.0811,1.079,1.0803,79353.0 +1700266920000,1.0803,1.0803,1.073,1.0734,119964.0 +1700266980000,1.0734,1.0739,1.0716,1.0733,29913.0 +1700267040000,1.0733,1.0742,1.0727,1.0736,10079.0 +1700267100000,1.074,1.0742,1.0733,1.0738,2303.0 +1700267160000,1.0739,1.0758,1.0739,1.0753,6901.0 +1700267220000,1.0752,1.0752,1.0716,1.072,8624.0 +1700267280000,1.0718,1.0727,1.0711,1.0726,14059.0 +1700267340000,1.0725,1.0737,1.0724,1.0736,14149.0 +1700267400000,1.0735,1.0736,1.0719,1.0722,11454.0 +1700267460000,1.0722,1.0756,1.0722,1.0731,14406.0 +1700267520000,1.0733,1.0736,1.0719,1.0729,6716.0 +1700267580000,1.0728,1.0741,1.0728,1.0731,8740.0 +1700267640000,1.0732,1.0741,1.0723,1.0732,12272.0 +1700267700000,1.0732,1.0734,1.0699,1.0703,16236.0 +1700267760000,1.0703,1.0716,1.0688,1.0694,79179.0 +1700267820000,1.0695,1.0698,1.0679,1.069,29669.0 +1700267880000,1.069,1.0694,1.0682,1.0692,13604.0 +1700267940000,1.0691,1.0691,1.0672,1.0681,8388.0 +1700268000000,1.0681,1.0698,1.0672,1.0696,23393.0 +1700268060000,1.0695,1.0701,1.068,1.0698,20649.0 +1700268120000,1.0697,1.0697,1.0681,1.0683,6472.0 +1700268180000,1.0683,1.0684,1.0681,1.0682,5943.0 +1700268240000,1.0682,1.0683,1.0657,1.0676,19303.0 +1700268300000,1.0676,1.0687,1.0674,1.0677,11480.0 +1700268360000,1.0676,1.068,1.0651,1.0667,27999.0 +1700268420000,1.0667,1.0669,1.065,1.0662,13843.0 +1700268480000,1.0662,1.0676,1.0658,1.0676,12500.0 +1700268540000,1.0673,1.0678,1.067,1.0676,4318.0 +1700268600000,1.0677,1.0686,1.0675,1.0686,3363.0 +1700268660000,1.0684,1.0705,1.0684,1.0703,7703.0 +1700268720000,1.0703,1.0706,1.069,1.07,10202.0 +1700268780000,1.0701,1.0705,1.0695,1.0699,4361.0 +1700268840000,1.0698,1.07,1.0687,1.0697,7672.0 +1700268900000,1.0692,1.0692,1.0676,1.0681,3240.0 +1700268960000,1.0676,1.0679,1.0663,1.0666,7646.0 +1700269020000,1.0664,1.0677,1.0658,1.0677,4337.0 +1700269080000,1.0678,1.0678,1.0666,1.0671,13021.0 +1700269140000,1.067,1.067,1.0659,1.0659,6508.0 +1700269200000,1.0663,1.0663,1.0648,1.0653,21241.0 +1700269260000,1.0654,1.0677,1.0654,1.0677,18595.0 +1700269320000,1.068,1.069,1.068,1.069,3868.0 +1700269380000,1.0686,1.0708,1.0686,1.0708,13802.0 +1700269440000,1.071,1.0713,1.0697,1.07,9372.0 +1700269500000,1.0701,1.0702,1.0694,1.0702,19314.0 +1700269560000,1.0703,1.0717,1.0701,1.0717,32862.0 +1700269620000,1.0717,1.0721,1.0714,1.0721,18341.0 +1700269680000,1.0722,1.0728,1.072,1.0725,7336.0 +1700269740000,1.0725,1.0727,1.0722,1.0726,15629.0 +1700269800000,1.0725,1.0727,1.072,1.0726,8293.0 +1700269860000,1.0725,1.0729,1.0679,1.0683,21260.0 +1700269920000,1.0683,1.0704,1.0683,1.0701,10575.0 +1700269980000,1.0699,1.07,1.0692,1.0692,6128.0 +1700270040000,1.0694,1.0694,1.0676,1.0681,2645.0 +1700270100000,1.0682,1.0716,1.0662,1.0714,32146.0 +1700270160000,1.0715,1.074,1.0708,1.074,23929.0 +1700270220000,1.074,1.0752,1.0739,1.0745,12503.0 +1700270280000,1.074,1.075,1.0739,1.075,5315.0 +1700270340000,1.0749,1.0762,1.0735,1.0735,35298.0 +1700270400000,1.0736,1.076,1.0728,1.076,46291.0 +1700270460000,1.0759,1.0759,1.0743,1.0743,5381.0 +1700270520000,1.0747,1.0758,1.0747,1.0757,8912.0 +1700270580000,1.0757,1.076,1.0736,1.074,4050.0 +1700270640000,1.074,1.0764,1.074,1.0764,9796.0 +1700270700000,1.0768,1.0772,1.0759,1.0766,12053.0 +1700270760000,1.0766,1.0766,1.0743,1.0751,7684.0 +1700270820000,1.0748,1.0755,1.0736,1.0752,6978.0 +1700270880000,1.0752,1.0767,1.0749,1.0767,3057.0 +1700270940000,1.0767,1.0767,1.0756,1.0766,2000.0 +1700271000000,1.0769,1.0773,1.0758,1.0766,3012.0 +1700271060000,1.0763,1.0784,1.0761,1.0773,13390.0 +1700271120000,1.0773,1.0773,1.0755,1.0755,4822.0 +1700271180000,1.0754,1.0754,1.0733,1.075,19793.0 +1700271240000,1.0753,1.0759,1.0744,1.0748,5514.0 +1700271300000,1.0748,1.0757,1.0748,1.0754,3919.0 +1700271360000,1.0758,1.076,1.0731,1.0731,5315.0 +1700271420000,1.0733,1.0733,1.0716,1.0716,7947.0 +1700271480000,1.0719,1.0744,1.0719,1.0744,19949.0 +1700271540000,1.0743,1.0743,1.0731,1.0732,2791.0 +1700271600000,1.0728,1.0728,1.0713,1.0713,6002.0 +1700271660000,1.0714,1.072,1.0708,1.072,5294.0 +1700271720000,1.072,1.0733,1.0717,1.0733,4186.0 +1700271780000,1.0733,1.0746,1.0724,1.0746,12339.0 +1700271840000,1.0746,1.0746,1.0689,1.0731,39136.0 +1700271900000,1.073,1.0756,1.0723,1.0752,9975.0 +1700271960000,1.0754,1.0761,1.0746,1.0753,7382.0 +1700272020000,1.0753,1.0754,1.0739,1.0741,5138.0 +1700272080000,1.0741,1.0744,1.0726,1.0744,7883.0 +1700272140000,1.0744,1.0747,1.0725,1.0738,4339.0 +1700272200000,1.0737,1.0742,1.0721,1.073,15290.0 +1700272260000,1.0731,1.0731,1.071,1.0719,6319.0 +1700272320000,1.072,1.0737,1.0719,1.0735,5091.0 +1700272380000,1.0738,1.0758,1.0738,1.0755,12744.0 +1700272440000,1.0756,1.0762,1.075,1.0753,4517.0 +1700272500000,1.0754,1.0756,1.0741,1.0756,6445.0 +1700272560000,1.0755,1.0755,1.0723,1.0725,3232.0 +1700272620000,1.0726,1.0729,1.0719,1.0719,2041.0 +1700272680000,1.0717,1.0724,1.0712,1.0715,3097.0 +1700272740000,1.0715,1.0717,1.0676,1.0681,41677.0 +1700272800000,1.0678,1.0689,1.0672,1.0689,9765.0 +1700272860000,1.0689,1.0709,1.0689,1.0705,14764.0 +1700272920000,1.0707,1.0722,1.0706,1.0714,17616.0 +1700272980000,1.0715,1.0715,1.0652,1.0657,57279.0 +1700273040000,1.0657,1.0677,1.0657,1.0677,34734.0 +1700273100000,1.0677,1.069,1.0661,1.069,35629.0 +1700273160000,1.0688,1.072,1.0688,1.072,10494.0 +1700273220000,1.0719,1.0724,1.0714,1.0722,57894.0 +1700273280000,1.0723,1.073,1.072,1.0726,32877.0 +1700273340000,1.0731,1.0757,1.0727,1.0734,55363.0 +1700273400000,1.0733,1.0748,1.073,1.0746,27024.0 +1700273460000,1.0747,1.0751,1.0742,1.0751,6150.0 +1700273520000,1.0751,1.0753,1.0739,1.0739,9552.0 +1700273580000,1.0736,1.0741,1.0725,1.0725,28480.0 +1700273640000,1.0724,1.0725,1.0717,1.0719,5620.0 +1700273700000,1.0719,1.0732,1.0719,1.0732,26630.0 +1700273760000,1.0731,1.0741,1.0726,1.0736,11331.0 +1700273820000,1.0735,1.0741,1.0734,1.0741,1788.0 +1700273880000,1.0738,1.0738,1.0727,1.0737,7882.0 +1700273940000,1.0737,1.0737,1.0716,1.0716,6054.0 +1700274000000,1.0717,1.0717,1.0704,1.0711,6540.0 +1700274060000,1.0711,1.0723,1.0708,1.0723,9975.0 +1700274120000,1.0727,1.0735,1.0726,1.0728,3392.0 +1700274180000,1.0725,1.0725,1.0709,1.0715,15072.0 +1700274240000,1.0709,1.0715,1.0703,1.0715,9320.0 +1700274300000,1.0715,1.0731,1.0715,1.0725,4684.0 +1700274360000,1.0729,1.0734,1.0709,1.0711,9956.0 +1700274420000,1.0712,1.0712,1.0706,1.0706,3596.0 +1700274480000,1.0708,1.0709,1.0698,1.0698,7827.0 +1700274540000,1.0703,1.0712,1.0703,1.071,6547.0 +1700274600000,1.0711,1.0739,1.0711,1.0732,9491.0 +1700274660000,1.0732,1.0732,1.0695,1.0702,10919.0 +1700274720000,1.0698,1.07,1.0685,1.0689,3915.0 +1700274780000,1.0689,1.0696,1.0689,1.0691,7926.0 +1700274840000,1.0691,1.0712,1.069,1.0712,10833.0 +1700274900000,1.0714,1.0763,1.0713,1.0763,13867.0 +1700274960000,1.0764,1.0767,1.0733,1.0736,11145.0 +1700275020000,1.0736,1.0745,1.0721,1.074,10241.0 +1700275080000,1.0736,1.0741,1.0735,1.0737,2507.0 +1700275140000,1.0737,1.0743,1.0724,1.0731,8453.0 +1700275200000,1.0731,1.076,1.0731,1.0754,17605.0 +1700275260000,1.0754,1.0765,1.0751,1.0763,4186.0 +1700275320000,1.0765,1.0765,1.0724,1.0733,42725.0 +1700275380000,1.073,1.0742,1.0707,1.0707,56879.0 +1700275440000,1.0708,1.0711,1.0686,1.0704,46639.0 +1700275500000,1.0702,1.0725,1.0693,1.0696,41881.0 +1700275560000,1.0697,1.0709,1.0674,1.0678,31627.0 +1700275620000,1.068,1.0683,1.0674,1.0677,5697.0 +1700275680000,1.0676,1.0702,1.0676,1.0697,5126.0 +1700275740000,1.0697,1.07,1.0692,1.0696,8738.0 +1700275800000,1.0696,1.0701,1.0684,1.0684,12903.0 +1700275860000,1.0683,1.0704,1.0678,1.0704,9960.0 +1700275920000,1.0705,1.0722,1.0702,1.0715,6778.0 +1700275980000,1.0715,1.0718,1.0697,1.0713,9458.0 +1700276040000,1.0715,1.0716,1.0704,1.0707,3958.0 +1700276100000,1.0706,1.0706,1.07,1.0703,7882.0 +1700276160000,1.0702,1.0704,1.0693,1.0701,5202.0 +1700276220000,1.0701,1.0707,1.0693,1.0704,4101.0 +1700276280000,1.0705,1.0709,1.0703,1.0707,2671.0 +1700276340000,1.0705,1.0705,1.0692,1.0695,7982.0 +1700276400000,1.0694,1.071,1.0694,1.0709,5109.0 +1700276460000,1.0708,1.0717,1.0708,1.0717,8273.0 +1700276520000,1.0717,1.0719,1.0712,1.0716,2627.0 +1700276580000,1.0716,1.0718,1.0696,1.0702,2816.0 +1700276640000,1.0698,1.0701,1.0676,1.0684,6006.0 +1700276700000,1.0684,1.0692,1.0665,1.0692,27262.0 +1700276760000,1.0693,1.0725,1.0693,1.0725,25451.0 +1700276820000,1.0725,1.0732,1.0715,1.0724,20857.0 +1700276880000,1.0724,1.0727,1.0714,1.0721,7698.0 +1700276940000,1.0721,1.0728,1.0716,1.0728,12355.0 +1700277000000,1.0728,1.0736,1.0727,1.073,6936.0 +1700277060000,1.073,1.0739,1.0729,1.0731,13813.0 +1700277120000,1.0731,1.0737,1.0721,1.0736,4670.0 +1700277180000,1.0734,1.0734,1.0724,1.073,3381.0 +1700277240000,1.0732,1.0734,1.0716,1.0716,4317.0 +1700277300000,1.0717,1.0728,1.0705,1.0717,10610.0 +1700277360000,1.0715,1.0716,1.0699,1.0699,4371.0 +1700277420000,1.0699,1.0699,1.0672,1.0676,6126.0 +1700277480000,1.0671,1.0681,1.0659,1.0665,19898.0 +1700277540000,1.0665,1.0684,1.0665,1.0682,5810.0 +1700277600000,1.0682,1.069,1.0665,1.068,10897.0 +1700277660000,1.0676,1.0676,1.065,1.0654,25249.0 +1700277720000,1.0654,1.0655,1.0635,1.0646,24336.0 +1700277780000,1.0644,1.0644,1.0626,1.0634,20678.0 +1700277840000,1.0635,1.0649,1.0635,1.0649,15155.0 +1700277900000,1.0646,1.0648,1.0639,1.0647,9839.0 +1700277960000,1.0646,1.0646,1.0622,1.0633,25634.0 +1700278020000,1.0634,1.0635,1.0621,1.0621,9260.0 +1700278080000,1.0622,1.0665,1.06,1.0663,99143.0 +1700278140000,1.0663,1.069,1.0661,1.0686,20907.0 +1700278200000,1.0687,1.0696,1.0684,1.0696,7720.0 +1700278260000,1.0696,1.0696,1.0667,1.0667,6952.0 +1700278320000,1.0666,1.0676,1.0666,1.0674,7435.0 +1700278380000,1.067,1.0673,1.0656,1.066,7889.0 +1700278440000,1.0662,1.0679,1.0655,1.0676,11246.0 +1700278500000,1.0673,1.0685,1.0662,1.0684,4813.0 +1700278560000,1.0686,1.0695,1.0681,1.0692,5393.0 +1700278620000,1.0692,1.0709,1.0692,1.0706,6424.0 +1700278680000,1.0704,1.0707,1.0673,1.0674,44381.0 +1700278740000,1.0673,1.0684,1.0663,1.0669,16028.0 +1700278800000,1.0669,1.0672,1.0656,1.0663,8624.0 +1700278860000,1.0663,1.0669,1.0659,1.0668,2906.0 +1700278920000,1.0668,1.0675,1.0665,1.0672,4389.0 +1700278980000,1.0675,1.0675,1.0666,1.0666,612.0 +1700279040000,1.0666,1.0666,1.0656,1.0656,1939.0 +1700279100000,1.0657,1.0668,1.0657,1.0668,5329.0 +1700279160000,1.0667,1.0679,1.0653,1.0654,5624.0 +1700279220000,1.0654,1.0663,1.0654,1.0663,2012.0 +1700279280000,1.0662,1.0662,1.0636,1.0642,11991.0 +1700279340000,1.0642,1.065,1.0634,1.0649,5557.0 +1700279400000,1.0649,1.0652,1.0641,1.0649,1814.0 +1700279460000,1.065,1.0666,1.065,1.0654,4675.0 +1700279520000,1.0652,1.0652,1.064,1.064,7429.0 +1700279580000,1.0644,1.065,1.0629,1.0634,8741.0 +1700279640000,1.0634,1.0642,1.0629,1.0642,2224.0 +1700279700000,1.0639,1.065,1.0636,1.0647,1319.0 +1700279760000,1.0649,1.0653,1.0645,1.0649,2579.0 +1700279820000,1.0649,1.065,1.0633,1.0648,6364.0 +1700279880000,1.0653,1.0658,1.0646,1.0646,1954.0 +1700279940000,1.0638,1.0649,1.0638,1.0649,1205.0 +1700280000000,1.065,1.0657,1.0638,1.0649,10474.0 +1700280060000,1.065,1.0652,1.0646,1.0646,3030.0 +1700280120000,1.0647,1.0665,1.0646,1.0665,8339.0 +1700280180000,1.0667,1.0672,1.0649,1.0649,6617.0 +1700280240000,1.0649,1.066,1.0648,1.0655,2433.0 +1700280300000,1.0655,1.0682,1.0654,1.0682,3776.0 +1700280360000,1.0681,1.0689,1.0681,1.0685,5427.0 +1700280420000,1.0686,1.0701,1.0686,1.0701,7301.0 +1700280480000,1.0697,1.0698,1.0668,1.0668,35585.0 +1700280540000,1.0668,1.0682,1.0664,1.0679,13858.0 +1700280600000,1.0679,1.0696,1.0678,1.0695,19438.0 +1700280660000,1.0695,1.0708,1.0688,1.0708,10647.0 +1700280720000,1.0708,1.0708,1.0703,1.0706,10704.0 +1700280780000,1.0705,1.0705,1.0682,1.0684,10189.0 +1700280840000,1.0686,1.0692,1.068,1.0689,15547.0 +1700280900000,1.0689,1.0709,1.0687,1.0709,14174.0 +1700280960000,1.0709,1.073,1.0709,1.071,27870.0 +1700281020000,1.071,1.0718,1.0709,1.0718,4816.0 +1700281080000,1.0718,1.0724,1.0715,1.0724,7972.0 +1700281140000,1.0724,1.0729,1.0716,1.0716,8487.0 +1700281200000,1.0717,1.0733,1.0717,1.0728,36474.0 +1700281260000,1.073,1.073,1.072,1.0725,7749.0 +1700281320000,1.0724,1.0738,1.0724,1.0737,3772.0 +1700281380000,1.0738,1.074,1.0719,1.0724,7469.0 +1700281440000,1.0726,1.073,1.0724,1.0724,5452.0 +1700281500000,1.0725,1.0745,1.0725,1.0735,13026.0 +1700281560000,1.0733,1.0742,1.0729,1.073,4895.0 +1700281620000,1.073,1.0746,1.073,1.074,1554.0 +1700281680000,1.0743,1.0748,1.0741,1.0745,2770.0 +1700281740000,1.0749,1.0753,1.0743,1.0743,2886.0 +1700281800000,1.0741,1.0756,1.0739,1.0749,5816.0 +1700281860000,1.0752,1.0758,1.0738,1.0742,22748.0 +1700281920000,1.0743,1.0751,1.0736,1.0736,10890.0 +1700281980000,1.0738,1.0748,1.072,1.0727,29511.0 +1700282040000,1.0727,1.0733,1.0711,1.0733,8998.0 +1700282100000,1.0733,1.0746,1.0729,1.0745,7361.0 +1700282160000,1.0749,1.0756,1.0749,1.0755,7349.0 +1700282220000,1.0755,1.0766,1.0734,1.0737,23245.0 +1700282280000,1.0735,1.0737,1.0707,1.0709,21451.0 +1700282340000,1.0709,1.071,1.0703,1.0706,8595.0 +1700282400000,1.0706,1.0707,1.069,1.0699,9903.0 +1700282460000,1.07,1.0701,1.0696,1.0696,3573.0 +1700282520000,1.0697,1.0697,1.0688,1.0689,5201.0 +1700282580000,1.0692,1.0692,1.068,1.0685,8860.0 +1700282640000,1.0685,1.0697,1.0685,1.0687,6319.0 +1700282700000,1.0688,1.069,1.0682,1.0686,3656.0 +1700282760000,1.0687,1.0691,1.067,1.067,5950.0 +1700282820000,1.0673,1.0683,1.0672,1.0677,3511.0 +1700282880000,1.0675,1.0676,1.0664,1.0664,3533.0 +1700282940000,1.0664,1.067,1.0659,1.067,3666.0 +1700283000000,1.0668,1.0668,1.0659,1.0662,4843.0 +1700283060000,1.0663,1.0663,1.0656,1.0659,3694.0 +1700283120000,1.0656,1.0666,1.0648,1.0666,11267.0 +1700283180000,1.0667,1.0676,1.0667,1.0676,3242.0 +1700283240000,1.0678,1.0678,1.0663,1.0663,5454.0 +1700283300000,1.0663,1.0663,1.0651,1.066,26602.0 +1700283360000,1.0658,1.0668,1.0657,1.0664,7952.0 +1700283420000,1.0666,1.0667,1.0654,1.0654,3994.0 +1700283480000,1.0657,1.0659,1.065,1.065,1377.0 +1700283540000,1.065,1.0651,1.0635,1.064,7931.0 +1700283600000,1.0639,1.0652,1.0638,1.0652,16617.0 +1700283660000,1.0648,1.0663,1.0648,1.0652,20430.0 +1700283720000,1.0649,1.0649,1.062,1.0625,22946.0 +1700283780000,1.0628,1.0629,1.0605,1.0614,24677.0 +1700283840000,1.0617,1.0618,1.0579,1.0608,55267.0 +1700283900000,1.0608,1.0615,1.0607,1.0615,25349.0 +1700283960000,1.0613,1.0614,1.0602,1.0602,11310.0 +1700284020000,1.06,1.06,1.0584,1.0588,17169.0 +1700284080000,1.0589,1.0606,1.0585,1.0604,24340.0 +1700284140000,1.0606,1.0606,1.0574,1.0581,17003.0 +1700284200000,1.058,1.06,1.0577,1.06,7433.0 +1700284260000,1.06,1.0606,1.0563,1.0564,54068.0 +1700284320000,1.0566,1.0571,1.0534,1.0549,62919.0 +1700284380000,1.0551,1.0557,1.0517,1.0529,36123.0 +1700284440000,1.0529,1.0539,1.0508,1.0514,30730.0 +1700284500000,1.0515,1.0526,1.0501,1.0507,19721.0 +1700284560000,1.0505,1.051,1.0479,1.0497,26479.0 +1700284620000,1.0496,1.0509,1.0471,1.0474,35989.0 +1700284680000,1.0474,1.0477,1.0456,1.0472,39661.0 +1700284740000,1.0472,1.0486,1.0469,1.0474,11426.0 +1700284800000,1.0473,1.0487,1.0469,1.0483,12210.0 +1700284860000,1.0483,1.0507,1.0479,1.0505,21398.0 +1700284920000,1.0507,1.0532,1.0483,1.0483,28033.0 +1700284980000,1.0487,1.0496,1.048,1.0486,21161.0 +1700285040000,1.0483,1.0487,1.0468,1.0474,14137.0 +1700285100000,1.0475,1.0493,1.0475,1.0488,4673.0 +1700285160000,1.0486,1.0489,1.0469,1.0473,2106.0 +1700285220000,1.0474,1.0475,1.0458,1.047,6056.0 +1700285280000,1.0467,1.0477,1.046,1.0474,6357.0 +1700285340000,1.0474,1.0477,1.0464,1.0477,3712.0 +1700285400000,1.0477,1.0487,1.0476,1.0483,4637.0 +1700285460000,1.0482,1.0515,1.0482,1.0515,6445.0 +1700285520000,1.0516,1.0529,1.0516,1.0518,8063.0 +1700285580000,1.0516,1.0528,1.0508,1.0525,6938.0 +1700285640000,1.0525,1.0536,1.0518,1.0533,6191.0 +1700285700000,1.0533,1.0533,1.0526,1.0533,3240.0 +1700285760000,1.0532,1.0534,1.0529,1.0529,1111.0 +1700285820000,1.053,1.053,1.0513,1.0513,3796.0 +1700285880000,1.0512,1.0522,1.0494,1.0504,32486.0 +1700285940000,1.0507,1.0521,1.0506,1.0519,4877.0 +1700286000000,1.0516,1.0516,1.0504,1.0504,2296.0 +1700286060000,1.0504,1.0508,1.049,1.0495,7056.0 +1700286120000,1.0491,1.0504,1.0491,1.0504,5767.0 +1700286180000,1.0498,1.0503,1.0494,1.0499,3307.0 +1700286240000,1.0499,1.0499,1.0492,1.0495,2702.0 +1700286300000,1.0494,1.0497,1.0488,1.0491,1364.0 +1700286360000,1.0495,1.0496,1.0479,1.048,13985.0 +1700286420000,1.048,1.048,1.0411,1.0431,85119.0 +1700286480000,1.0431,1.0437,1.0401,1.0423,82431.0 +1700286540000,1.042,1.0439,1.0414,1.0426,38923.0 +1700286600000,1.0425,1.0444,1.0424,1.044,32835.0 +1700286660000,1.0444,1.0485,1.0444,1.0472,30284.0 +1700286720000,1.0473,1.0482,1.0468,1.0477,12591.0 +1700286780000,1.0476,1.0496,1.0476,1.0491,8185.0 +1700286840000,1.0492,1.0507,1.0486,1.0492,14795.0 +1700286900000,1.0493,1.0493,1.0482,1.0482,11616.0 +1700286960000,1.0482,1.0487,1.0481,1.0485,1281.0 +1700287020000,1.0485,1.0486,1.0462,1.0462,11955.0 +1700287080000,1.0465,1.0497,1.0465,1.0496,7254.0 +1700287140000,1.0492,1.0492,1.046,1.0467,10880.0 +1700287200000,1.0463,1.048,1.0447,1.048,13598.0 +1700287260000,1.0482,1.0487,1.046,1.0476,16599.0 +1700287320000,1.0474,1.049,1.0468,1.0484,9469.0 +1700287380000,1.0481,1.0494,1.0477,1.0494,3671.0 +1700287440000,1.0494,1.0503,1.0486,1.0497,6836.0 +1700287500000,1.0498,1.0498,1.0478,1.0486,7449.0 +1700287560000,1.0484,1.0491,1.0474,1.0479,11308.0 +1700287620000,1.0477,1.0477,1.0446,1.0453,25956.0 +1700287680000,1.0454,1.0484,1.0454,1.0484,5019.0 +1700287740000,1.0482,1.0487,1.0471,1.0478,7580.0 +1700287800000,1.0479,1.0505,1.0479,1.0499,8295.0 +1700287860000,1.0499,1.0508,1.0493,1.0494,9735.0 +1700287920000,1.0494,1.0504,1.0493,1.0504,2032.0 +1700287980000,1.0499,1.0499,1.0488,1.0491,3730.0 +1700288040000,1.0493,1.0517,1.0493,1.0509,28154.0 +1700288100000,1.0508,1.0514,1.0483,1.0492,23397.0 +1700288160000,1.0489,1.0497,1.0462,1.0462,15012.0 +1700288220000,1.0467,1.0473,1.0464,1.0466,4456.0 +1700288280000,1.047,1.0495,1.047,1.0494,7133.0 +1700288340000,1.0497,1.05,1.0486,1.0498,4571.0 +1700288400000,1.0498,1.0498,1.0488,1.0491,5602.0 +1700288460000,1.0493,1.0506,1.0492,1.0499,15986.0 +1700288520000,1.0494,1.05,1.0485,1.0489,11838.0 +1700288580000,1.0491,1.05,1.0491,1.05,552.0 +1700288640000,1.0499,1.0499,1.048,1.0484,9242.0 +1700288700000,1.0484,1.0487,1.0474,1.0479,4628.0 +1700288760000,1.0479,1.0498,1.0479,1.0483,16000.0 +1700288820000,1.0486,1.049,1.0486,1.0487,3887.0 +1700288880000,1.0488,1.0489,1.048,1.048,2716.0 +1700288940000,1.048,1.048,1.0454,1.0459,6245.0 +1700289000000,1.0459,1.0468,1.0442,1.0446,13660.0 +1700289060000,1.0447,1.045,1.0429,1.0436,6948.0 +1700289120000,1.0434,1.0436,1.0426,1.0436,3326.0 +1700289180000,1.0434,1.0437,1.0421,1.0431,8091.0 +1700289240000,1.0431,1.045,1.0423,1.0448,15049.0 +1700289300000,1.0446,1.0446,1.0424,1.0441,5563.0 +1700289360000,1.0443,1.0462,1.0443,1.0457,10215.0 +1700289420000,1.0458,1.046,1.0447,1.046,5052.0 +1700289480000,1.046,1.0465,1.0437,1.0442,8800.0 +1700289540000,1.0445,1.0448,1.0433,1.0442,9731.0 +1700289600000,1.0436,1.044,1.0432,1.0434,2105.0 +1700289660000,1.0434,1.0437,1.0396,1.0417,77016.0 +1700289720000,1.0417,1.0425,1.0416,1.0423,13462.0 +1700289780000,1.0424,1.0437,1.0424,1.0434,22944.0 +1700289840000,1.0434,1.044,1.043,1.0437,12781.0 +1700289900000,1.0435,1.044,1.042,1.0422,11054.0 +1700289960000,1.0422,1.0423,1.0389,1.0398,31713.0 +1700290020000,1.0402,1.0414,1.0382,1.0399,39510.0 +1700290080000,1.04,1.041,1.0399,1.0406,5198.0 +1700290140000,1.0402,1.0419,1.0392,1.0412,10834.0 +1700290200000,1.0412,1.0413,1.0382,1.0391,21267.0 +1700290260000,1.0393,1.0418,1.039,1.0417,40175.0 +1700290320000,1.0417,1.0418,1.0384,1.0396,13590.0 +1700290380000,1.0394,1.0402,1.0384,1.0393,4623.0 +1700290440000,1.0392,1.0397,1.0382,1.0387,5472.0 +1700290500000,1.0387,1.0389,1.0378,1.0382,13301.0 +1700290560000,1.0378,1.0381,1.0323,1.0355,129201.0 +1700290620000,1.0353,1.036,1.0333,1.0345,24682.0 +1700290680000,1.035,1.0354,1.034,1.0344,9193.0 +1700290740000,1.0342,1.0353,1.0338,1.034,9236.0 +1700290800000,1.0341,1.0351,1.0219,1.0314,313248.0 +1700290860000,1.0314,1.0322,1.0294,1.0316,64898.0 +1700290920000,1.0315,1.0317,1.028,1.0289,82782.0 +1700290980000,1.0287,1.0296,1.0245,1.0248,83562.0 +1700291040000,1.0253,1.0275,1.0239,1.025,55159.0 +1700291100000,1.0249,1.0276,1.0226,1.0259,49618.0 +1700291160000,1.0258,1.0267,1.0243,1.0256,35770.0 +1700291220000,1.0257,1.03,1.0257,1.03,29890.0 +1700291280000,1.03,1.0339,1.0299,1.0333,23331.0 +1700291340000,1.0336,1.0347,1.0333,1.0339,21668.0 +1700291400000,1.0343,1.0391,1.0343,1.039,26625.0 +1700291460000,1.039,1.0408,1.0382,1.0393,28742.0 +1700291520000,1.0393,1.0397,1.0374,1.0379,16652.0 +1700291580000,1.0373,1.0373,1.0358,1.0365,25163.0 +1700291640000,1.0361,1.0395,1.036,1.0387,54978.0 +1700291700000,1.0387,1.0428,1.0387,1.0422,16251.0 +1700291760000,1.042,1.0425,1.041,1.0417,15669.0 +1700291820000,1.0419,1.044,1.0417,1.0428,24744.0 +1700291880000,1.0427,1.0436,1.042,1.0429,27570.0 +1700291940000,1.0429,1.0442,1.0422,1.0439,11898.0 +1700292000000,1.044,1.0457,1.0439,1.0449,19422.0 +1700292060000,1.0453,1.0463,1.0439,1.0446,21698.0 +1700292120000,1.0445,1.0448,1.0426,1.0446,33640.0 +1700292180000,1.0441,1.046,1.044,1.0457,16865.0 +1700292240000,1.0457,1.046,1.0453,1.0455,5078.0 +1700292300000,1.0455,1.0459,1.0448,1.0451,9028.0 +1700292360000,1.0452,1.0464,1.0447,1.0459,6067.0 +1700292420000,1.0464,1.0474,1.0461,1.0463,24010.0 +1700292480000,1.0464,1.0464,1.0454,1.0456,7775.0 +1700292540000,1.0463,1.0463,1.0453,1.0459,3631.0 +1700292600000,1.0459,1.0468,1.0452,1.0464,29821.0 +1700292660000,1.0462,1.0468,1.0452,1.0454,18577.0 +1700292720000,1.0457,1.0478,1.0457,1.0473,16323.0 +1700292780000,1.0474,1.0477,1.047,1.0476,3626.0 +1700292840000,1.0476,1.0481,1.0474,1.0476,3782.0 +1700292900000,1.0478,1.0485,1.047,1.0476,15706.0 +1700292960000,1.0477,1.0483,1.0473,1.0483,6882.0 +1700293020000,1.0481,1.0483,1.0474,1.0481,3370.0 +1700293080000,1.0481,1.0484,1.0478,1.0483,3734.0 +1700293140000,1.0484,1.0488,1.0478,1.0485,6232.0 +1700293200000,1.0485,1.0492,1.0481,1.0492,5123.0 +1700293260000,1.0492,1.05,1.0491,1.0492,4733.0 +1700293320000,1.0495,1.0496,1.0484,1.0484,2419.0 +1700293380000,1.0483,1.0484,1.0469,1.0476,9344.0 +1700293440000,1.0474,1.0477,1.0468,1.0468,4031.0 +1700293500000,1.0469,1.0487,1.0467,1.0486,10884.0 +1700293560000,1.0486,1.0495,1.0484,1.0494,17475.0 +1700293620000,1.0495,1.05,1.0478,1.0481,7057.0 +1700293680000,1.0481,1.0522,1.048,1.0509,37562.0 +1700293740000,1.0508,1.0514,1.0504,1.0507,11209.0 +1700293800000,1.0505,1.0513,1.0505,1.0507,10897.0 +1700293860000,1.0507,1.0511,1.0488,1.0489,11548.0 +1700293920000,1.0487,1.0487,1.0471,1.0475,9806.0 +1700293980000,1.0475,1.051,1.0475,1.0506,19101.0 +1700294040000,1.0511,1.0523,1.0505,1.052,13994.0 +1700294100000,1.0522,1.0532,1.0517,1.052,17187.0 +1700294160000,1.052,1.0525,1.0508,1.0515,11086.0 +1700294220000,1.0516,1.0524,1.0514,1.0521,5066.0 +1700294280000,1.0518,1.0519,1.0513,1.0515,4612.0 +1700294340000,1.0514,1.0531,1.0514,1.0521,12764.0 +1700294400000,1.0517,1.0526,1.0509,1.0522,18773.0 +1700294460000,1.0522,1.0524,1.0502,1.0507,6757.0 +1700294520000,1.0502,1.0511,1.05,1.0506,8022.0 +1700294580000,1.0508,1.0522,1.0501,1.052,22310.0 +1700294640000,1.052,1.0541,1.052,1.0535,55086.0 +1700294700000,1.0538,1.0571,1.0535,1.0554,71830.0 +1700294760000,1.0554,1.0575,1.055,1.0569,56303.0 +1700294820000,1.0573,1.0595,1.0573,1.0577,60494.0 +1700294880000,1.0577,1.0605,1.0576,1.0604,45459.0 +1700294940000,1.0604,1.0609,1.0593,1.0599,22027.0 +1700295000000,1.0599,1.0607,1.0586,1.0601,41965.0 +1700295060000,1.0603,1.0607,1.0575,1.0582,33367.0 +1700295120000,1.0583,1.061,1.0581,1.061,18859.0 +1700295180000,1.061,1.0611,1.0597,1.0605,20039.0 +1700295240000,1.0604,1.0619,1.0604,1.0619,18422.0 +1700295300000,1.0619,1.0626,1.0606,1.0616,18258.0 +1700295360000,1.0616,1.0616,1.0589,1.0594,17111.0 +1700295420000,1.0595,1.0609,1.0592,1.0598,10528.0 +1700295480000,1.0597,1.0599,1.0571,1.0571,5756.0 +1700295540000,1.0571,1.0593,1.0571,1.059,14710.0 +1700295600000,1.059,1.059,1.0561,1.0568,19140.0 +1700295660000,1.0568,1.0579,1.0564,1.0569,13728.0 +1700295720000,1.0571,1.0595,1.0569,1.0592,10438.0 +1700295780000,1.0594,1.0596,1.059,1.0592,5258.0 +1700295840000,1.0592,1.0599,1.0592,1.0595,4392.0 +1700295900000,1.0597,1.0609,1.0593,1.0609,11723.0 +1700295960000,1.061,1.0611,1.0587,1.0608,11276.0 +1700296020000,1.0608,1.0611,1.0606,1.0608,2104.0 +1700296080000,1.0607,1.0613,1.0607,1.061,2019.0 +1700296140000,1.061,1.0611,1.0602,1.0607,2086.0 +1700296200000,1.0607,1.0633,1.0607,1.0632,9434.0 +1700296260000,1.0631,1.0654,1.061,1.0639,51016.0 +1700296320000,1.064,1.0661,1.064,1.0656,17093.0 +1700296380000,1.0657,1.0706,1.0646,1.0695,69028.0 +1700296440000,1.0694,1.0696,1.0675,1.0686,28488.0 +1700296500000,1.0685,1.0708,1.0682,1.0682,26431.0 +1700296560000,1.0683,1.0712,1.0681,1.071,11892.0 +1700296620000,1.0712,1.0712,1.0693,1.07,12175.0 +1700296680000,1.0705,1.0713,1.0703,1.0713,2468.0 +1700296740000,1.0709,1.0717,1.0699,1.071,16652.0 +1700296800000,1.0709,1.0718,1.0701,1.0704,16039.0 +1700296860000,1.0707,1.0711,1.0683,1.0683,14944.0 +1700296920000,1.0684,1.0691,1.0684,1.069,4059.0 +1700296980000,1.0689,1.0699,1.0689,1.0699,2362.0 +1700297040000,1.0703,1.0717,1.0702,1.071,3586.0 +1700297100000,1.071,1.071,1.0682,1.0684,6054.0 +1700297160000,1.0685,1.0685,1.0665,1.0671,5201.0 +1700297220000,1.067,1.0681,1.067,1.0672,6619.0 +1700297280000,1.0671,1.0671,1.0648,1.0651,11969.0 +1700297340000,1.0651,1.0651,1.0637,1.0646,4148.0 +1700297400000,1.0646,1.0659,1.0642,1.0653,14979.0 +1700297460000,1.0651,1.0655,1.0645,1.0653,2225.0 +1700297520000,1.0654,1.0664,1.0653,1.0662,7187.0 +1700297580000,1.0661,1.0681,1.066,1.0674,12107.0 +1700297640000,1.0674,1.0675,1.0664,1.0664,1207.0 +1700297700000,1.0666,1.0669,1.0649,1.0661,15214.0 +1700297760000,1.0658,1.0658,1.0648,1.0648,3474.0 +1700297820000,1.065,1.0653,1.0645,1.0653,1095.0 +1700297880000,1.0651,1.0667,1.0651,1.0658,4413.0 +1700297940000,1.0659,1.0659,1.0641,1.0644,6052.0 +1700298000000,1.0641,1.0656,1.0638,1.0639,17679.0 +1700298060000,1.064,1.0663,1.0638,1.0663,12982.0 +1700298120000,1.0662,1.0679,1.0662,1.0677,11158.0 +1700298180000,1.0677,1.0689,1.0677,1.0689,4074.0 +1700298240000,1.0691,1.0721,1.0691,1.0721,16255.0 +1700298300000,1.0718,1.0722,1.0699,1.0704,13823.0 +1700298360000,1.0705,1.0705,1.0677,1.069,14125.0 +1700298420000,1.0689,1.0713,1.0689,1.0713,7381.0 +1700298480000,1.0717,1.0726,1.0716,1.0716,18366.0 +1700298540000,1.0714,1.0733,1.0709,1.0729,13415.0 +1700298600000,1.0731,1.0755,1.0731,1.074,24902.0 +1700298660000,1.0741,1.0754,1.0728,1.0728,25179.0 +1700298720000,1.0728,1.0737,1.0727,1.0736,13215.0 +1700298780000,1.0733,1.0761,1.0727,1.0759,25063.0 +1700298840000,1.0761,1.077,1.0758,1.0767,13211.0 +1700298900000,1.0768,1.078,1.0768,1.0774,10531.0 +1700298960000,1.0776,1.0785,1.0753,1.0755,30335.0 +1700299020000,1.0757,1.0759,1.0746,1.0747,9892.0 +1700299080000,1.0746,1.0748,1.074,1.0743,3887.0 +1700299140000,1.0743,1.0743,1.0734,1.0739,6840.0 +1700299200000,1.0739,1.0745,1.0727,1.0741,15637.0 +1700299260000,1.0743,1.0746,1.0739,1.0742,6185.0 +1700299320000,1.0745,1.0756,1.0744,1.0747,14406.0 +1700299380000,1.0751,1.0762,1.0751,1.0756,3689.0 +1700299440000,1.0754,1.0762,1.0736,1.0761,25221.0 +1700299500000,1.0761,1.077,1.075,1.0756,19221.0 +1700299560000,1.0755,1.0783,1.075,1.078,20529.0 +1700299620000,1.0781,1.0809,1.0781,1.0806,25463.0 +1700299680000,1.0805,1.0842,1.0805,1.0842,64757.0 +1700299740000,1.0841,1.0841,1.0813,1.0819,20168.0 +1700299800000,1.0817,1.0845,1.0812,1.0841,31377.0 +1700299860000,1.0841,1.0844,1.0833,1.0841,8333.0 +1700299920000,1.0841,1.0874,1.084,1.0869,14572.0 +1700299980000,1.0869,1.0888,1.0862,1.0876,38394.0 +1700300040000,1.0876,1.0888,1.0867,1.0875,36099.0 +1700300100000,1.0875,1.0905,1.087,1.0879,92128.0 +1700300160000,1.0885,1.0968,1.088,1.0911,243373.0 +1700300220000,1.0911,1.0913,1.0881,1.0881,41223.0 +1700300280000,1.0884,1.089,1.0874,1.0874,19082.0 +1700300340000,1.0874,1.0884,1.0865,1.0884,38719.0 +1700300400000,1.0884,1.0899,1.0884,1.0899,9733.0 +1700300460000,1.0901,1.0905,1.0891,1.0891,14037.0 +1700300520000,1.0891,1.0916,1.0891,1.0916,7691.0 +1700300580000,1.0915,1.0921,1.0896,1.0914,17414.0 +1700300640000,1.0918,1.0924,1.0908,1.0919,16282.0 +1700300700000,1.0911,1.0914,1.089,1.0891,16325.0 +1700300760000,1.089,1.0895,1.0882,1.0894,15948.0 +1700300820000,1.0894,1.0901,1.089,1.0893,15540.0 +1700300880000,1.0893,1.0919,1.0889,1.0919,12361.0 +1700300940000,1.0916,1.0929,1.0912,1.0925,17446.0 +1700301000000,1.0924,1.0928,1.0919,1.0923,7843.0 +1700301060000,1.0923,1.0923,1.0893,1.0896,17120.0 +1700301120000,1.09,1.0903,1.0874,1.0881,34631.0 +1700301180000,1.0883,1.0888,1.0856,1.0861,36166.0 +1700301240000,1.0857,1.0867,1.0846,1.0854,21529.0 +1700301300000,1.0853,1.0887,1.0853,1.0867,66306.0 +1700301360000,1.0867,1.0901,1.0865,1.0901,21338.0 +1700301420000,1.09,1.0908,1.0876,1.0882,25076.0 +1700301480000,1.0882,1.0886,1.0876,1.0876,7666.0 +1700301540000,1.0876,1.0879,1.0863,1.0872,7041.0 +1700301600000,1.0873,1.0883,1.086,1.0877,15401.0 +1700301660000,1.0879,1.0884,1.0872,1.0884,12612.0 +1700301720000,1.0882,1.0887,1.0873,1.0877,5975.0 +1700301780000,1.0877,1.0884,1.0874,1.0882,7642.0 +1700301840000,1.088,1.0898,1.0876,1.0898,5988.0 +1700301900000,1.0899,1.0942,1.0898,1.0941,10003.0 +1700301960000,1.094,1.094,1.0928,1.0936,15752.0 +1700302020000,1.0936,1.0942,1.0931,1.0937,13654.0 +1700302080000,1.0934,1.0976,1.093,1.0966,40324.0 +1700302140000,1.0964,1.0976,1.0962,1.097,11480.0 +1700302200000,1.0973,1.0986,1.0948,1.0948,32726.0 +1700302260000,1.0951,1.0953,1.0932,1.0934,23123.0 +1700302320000,1.0933,1.0981,1.0895,1.0945,142708.0 +1700302380000,1.0945,1.0952,1.0932,1.0932,12040.0 +1700302440000,1.0933,1.0937,1.0896,1.0936,53742.0 +1700302500000,1.094,1.0959,1.094,1.0951,14265.0 +1700302560000,1.0956,1.0985,1.0955,1.0974,46178.0 +1700302620000,1.0973,1.0977,1.0952,1.0971,43308.0 +1700302680000,1.0972,1.0986,1.0971,1.0982,20853.0 +1700302740000,1.0981,1.0997,1.098,1.0989,31178.0 +1700302800000,1.0988,1.0998,1.0976,1.0976,18006.0 +1700302860000,1.0981,1.0985,1.0975,1.0983,8539.0 +1700302920000,1.0983,1.1012,1.0982,1.1004,35593.0 +1700302980000,1.1007,1.1013,1.0983,1.0991,17748.0 +1700303040000,1.0993,1.0996,1.0984,1.0986,7073.0 +1700303100000,1.0986,1.1019,1.0986,1.1019,22797.0 +1700303160000,1.102,1.1023,1.1005,1.101,30739.0 +1700303220000,1.1012,1.1035,1.1012,1.1026,33409.0 +1700303280000,1.1027,1.1045,1.1022,1.1041,35757.0 +1700303340000,1.1044,1.1058,1.1032,1.1051,19292.0 +1700303400000,1.1056,1.1061,1.1044,1.1051,30310.0 +1700303460000,1.1054,1.1058,1.1037,1.1043,48258.0 +1700303520000,1.104,1.1063,1.1039,1.106,32650.0 +1700303580000,1.1062,1.1076,1.105,1.106,19276.0 +1700303640000,1.1056,1.1081,1.1051,1.1081,15651.0 +1700303700000,1.1078,1.1103,1.1071,1.11,62606.0 +1700303760000,1.1103,1.1106,1.1042,1.1042,50862.0 +1700303820000,1.1049,1.1067,1.1031,1.1043,29388.0 +1700303880000,1.1039,1.107,1.1034,1.1063,10922.0 +1700303940000,1.1062,1.108,1.1057,1.1076,21616.0 +1700304000000,1.1076,1.1135,1.1072,1.1104,93841.0 +1700304060000,1.1102,1.1121,1.1091,1.111,67706.0 +1700304120000,1.1109,1.1172,1.1073,1.1116,142990.0 +1700304180000,1.1115,1.117,1.1101,1.1134,122271.0 +1700304240000,1.1135,1.1208,1.1125,1.1201,181272.0 +1700304300000,1.1201,1.1201,1.1106,1.111,175643.0 +1700304360000,1.1108,1.1154,1.1097,1.1124,91091.0 +1700304420000,1.1126,1.1131,1.1032,1.1106,196450.0 +1700304480000,1.1106,1.113,1.1073,1.1121,116183.0 +1700304540000,1.1122,1.1215,1.1115,1.1158,201067.0 +1700304600000,1.1159,1.1239,1.1132,1.1215,135882.0 +1700304660000,1.1225,1.1315,1.1218,1.1247,351242.0 +1700304720000,1.1243,1.1272,1.12,1.1208,91249.0 +1700304780000,1.1208,1.1251,1.1204,1.1247,50335.0 +1700304840000,1.1246,1.13,1.1238,1.1261,114647.0 +1700304900000,1.1262,1.1394,1.1259,1.1339,173891.0 +1700304960000,1.1335,1.14,1.133,1.1349,129891.0 +1700305020000,1.135,1.1353,1.1334,1.1344,47293.0 +1700305080000,1.1345,1.1355,1.1321,1.1331,46448.0 +1700305140000,1.133,1.136,1.1322,1.1343,36959.0 +1700305200000,1.1343,1.138,1.1335,1.1363,100219.0 +1700305260000,1.1359,1.1396,1.1322,1.134,85482.0 +1700305320000,1.1339,1.1343,1.1241,1.1244,120529.0 +1700305380000,1.1244,1.1291,1.1241,1.1271,66937.0 +1700305440000,1.1273,1.1351,1.1273,1.1349,67643.0 +1700305500000,1.1349,1.1363,1.1221,1.1228,127103.0 +1700305560000,1.1226,1.125,1.1201,1.1203,97576.0 +1700305620000,1.1203,1.1222,1.12,1.1217,84599.0 +1700305680000,1.1219,1.1237,1.1206,1.1237,49057.0 +1700305740000,1.1233,1.1234,1.1201,1.1206,33929.0 +1700305800000,1.1206,1.1209,1.1192,1.1195,62354.0 +1700305860000,1.1196,1.125,1.1196,1.1236,33594.0 +1700305920000,1.1236,1.1239,1.1197,1.121,16924.0 +1700305980000,1.121,1.1223,1.1201,1.1215,35179.0 +1700306040000,1.1217,1.1238,1.121,1.1219,31281.0 +1700306100000,1.1219,1.1295,1.1219,1.128,41888.0 +1700306160000,1.1277,1.1277,1.1188,1.1207,53980.0 +1700306220000,1.1207,1.1266,1.1207,1.1242,60430.0 +1700306280000,1.124,1.1244,1.1189,1.1195,60005.0 +1700306340000,1.1193,1.1242,1.1193,1.1238,33755.0 +1700306400000,1.1238,1.1314,1.1235,1.13,66015.0 +1700306460000,1.1299,1.1304,1.1253,1.1259,44237.0 +1700306520000,1.126,1.1281,1.1256,1.1268,19280.0 +1700306580000,1.1266,1.1293,1.1265,1.1293,23218.0 +1700306640000,1.1289,1.1312,1.128,1.128,20709.0 +1700306700000,1.1283,1.1283,1.1259,1.1282,13731.0 +1700306760000,1.1285,1.13,1.1281,1.1284,14341.0 +1700306820000,1.1283,1.1286,1.1263,1.127,15847.0 +1700306880000,1.127,1.1346,1.1268,1.1326,84376.0 +1700306940000,1.1326,1.15,1.1323,1.1467,368352.0 +1700307000000,1.146,1.1513,1.1417,1.1499,535472.0 +1700307060000,1.15,1.1502,1.1433,1.1455,203954.0 +1700307120000,1.1455,1.1468,1.1422,1.1438,84298.0 +1700307180000,1.1443,1.1452,1.1432,1.1447,67509.0 +1700307240000,1.1444,1.145,1.1422,1.1426,38633.0 +1700307300000,1.1425,1.1458,1.1411,1.1414,86067.0 +1700307360000,1.1416,1.1429,1.1397,1.14,56538.0 +1700307420000,1.1402,1.1463,1.1398,1.1437,110626.0 +1700307480000,1.1436,1.1528,1.1434,1.1513,186228.0 +1700307540000,1.1514,1.1521,1.1444,1.1475,107107.0 +1700307600000,1.1478,1.1522,1.1453,1.1497,132493.0 +1700307660000,1.1498,1.1573,1.1456,1.1502,182569.0 +1700307720000,1.1505,1.1542,1.1481,1.1521,155821.0 +1700307780000,1.152,1.1589,1.1501,1.1558,130049.0 +1700307840000,1.1559,1.1613,1.148,1.1563,554853.0 +1700307900000,1.1563,1.1574,1.1472,1.1482,147696.0 +1700307960000,1.1485,1.149,1.1449,1.1449,92129.0 +1700308020000,1.145,1.148,1.1437,1.148,69500.0 +1700308080000,1.1481,1.1487,1.1422,1.1446,84671.0 +1700308140000,1.1443,1.1447,1.1427,1.1437,55869.0 +1700308200000,1.1437,1.1448,1.143,1.1437,42541.0 +1700308260000,1.1437,1.1464,1.1424,1.1427,56634.0 +1700308320000,1.1428,1.1432,1.139,1.1406,103585.0 +1700308380000,1.1405,1.1418,1.1372,1.1406,84137.0 +1700308440000,1.1408,1.1442,1.1407,1.1417,48130.0 +1700308500000,1.1417,1.1429,1.1406,1.1408,41951.0 +1700308560000,1.1407,1.1499,1.1407,1.1456,89309.0 +1700308620000,1.1458,1.1465,1.1429,1.144,59217.0 +1700308680000,1.1439,1.1448,1.1424,1.1424,28674.0 +1700308740000,1.1424,1.1428,1.1404,1.1417,28226.0 +1700308800000,1.1419,1.1421,1.1378,1.1395,59258.0 +1700308860000,1.1394,1.1425,1.1365,1.1419,128818.0 +1700308920000,1.1419,1.1461,1.14,1.1403,60910.0 +1700308980000,1.1402,1.1419,1.14,1.1404,42319.0 +1700309040000,1.1406,1.1466,1.14,1.1465,100413.0 +1700309100000,1.1466,1.1498,1.1466,1.1484,75494.0 +1700309160000,1.1483,1.1509,1.1475,1.1503,86085.0 +1700309220000,1.1503,1.1525,1.1492,1.1504,93508.0 +1700309280000,1.1506,1.1513,1.15,1.1508,34961.0 +1700309340000,1.1505,1.1535,1.1445,1.1458,109821.0 +1700309400000,1.1459,1.1475,1.1443,1.1458,26851.0 +1700309460000,1.146,1.1509,1.1459,1.1504,41671.0 +1700309520000,1.1504,1.1521,1.1472,1.1472,57254.0 +1700309580000,1.1473,1.1523,1.1471,1.1519,33293.0 +1700309640000,1.1516,1.154,1.1514,1.1535,29436.0 +1700309700000,1.1536,1.1547,1.1517,1.1519,30002.0 +1700309760000,1.1519,1.1519,1.1499,1.1515,20839.0 +1700309820000,1.1514,1.1569,1.1513,1.1559,53530.0 +1700309880000,1.1559,1.1576,1.1542,1.1565,47069.0 +1700309940000,1.1565,1.1576,1.1534,1.1535,31411.0 +1700310000000,1.1536,1.155,1.1533,1.1545,21432.0 +1700310060000,1.1547,1.1588,1.1546,1.1577,52311.0 +1700310120000,1.1575,1.1592,1.1567,1.1576,50579.0 +1700310180000,1.1575,1.162,1.1573,1.1589,146559.0 +1700310240000,1.159,1.159,1.1555,1.1576,72529.0 +1700310300000,1.1578,1.1596,1.1553,1.1574,42898.0 +1700310360000,1.158,1.159,1.1559,1.1567,47090.0 +1700310420000,1.1567,1.16,1.1567,1.1591,40636.0 +1700310480000,1.1592,1.1643,1.1585,1.1619,104387.0 +1700310540000,1.1616,1.1644,1.1612,1.1635,53335.0 +1700310600000,1.1631,1.1649,1.1625,1.1638,53949.0 +1700310660000,1.1638,1.1655,1.1603,1.1605,69289.0 +1700310720000,1.1608,1.1614,1.1559,1.1593,75180.0 +1700310780000,1.1594,1.16,1.159,1.16,24886.0 +1700310840000,1.16,1.1615,1.1554,1.1561,53685.0 +1700310900000,1.1558,1.1571,1.1526,1.1538,85569.0 +1700310960000,1.1541,1.1631,1.1532,1.1629,92923.0 +1700311020000,1.1631,1.167,1.1623,1.1662,170674.0 +1700311080000,1.1662,1.168,1.1627,1.1659,121809.0 +1700311140000,1.1657,1.1658,1.1614,1.1622,44480.0 +1700311200000,1.1623,1.163,1.1593,1.1597,30429.0 +1700311260000,1.1599,1.1639,1.159,1.163,45777.0 +1700311320000,1.1631,1.1678,1.1629,1.1669,53682.0 +1700311380000,1.1668,1.17,1.1662,1.1695,76981.0 +1700311440000,1.1695,1.1702,1.1686,1.1689,46932.0 +1700311500000,1.169,1.1692,1.1632,1.1636,88511.0 +1700311560000,1.1637,1.1645,1.1588,1.1621,84532.0 +1700311620000,1.1623,1.1659,1.162,1.1629,56233.0 +1700311680000,1.1629,1.1638,1.1588,1.1597,57675.0 +1700311740000,1.1597,1.1623,1.155,1.1619,139413.0 +1700311800000,1.1621,1.1644,1.1598,1.1607,37120.0 +1700311860000,1.1604,1.1623,1.1593,1.1608,26445.0 +1700311920000,1.161,1.1632,1.16,1.1603,26165.0 +1700311980000,1.1601,1.1601,1.1503,1.1538,186347.0 +1700312040000,1.1542,1.1599,1.1538,1.1583,60725.0 +1700312100000,1.1585,1.1605,1.1524,1.1537,65207.0 +1700312160000,1.1535,1.1568,1.1535,1.1563,44939.0 +1700312220000,1.1566,1.1574,1.1556,1.1562,18091.0 +1700312280000,1.1562,1.1566,1.1479,1.1497,155324.0 +1700312340000,1.1502,1.1542,1.1496,1.1518,53961.0 +1700312400000,1.1521,1.1527,1.1488,1.1493,50671.0 +1700312460000,1.149,1.1509,1.1486,1.1496,80539.0 +1700312520000,1.1496,1.1508,1.149,1.1502,52225.0 +1700312580000,1.1502,1.1506,1.1483,1.1497,74052.0 +1700312640000,1.1499,1.1607,1.1465,1.1598,246290.0 +1700312700000,1.1598,1.1615,1.1576,1.1584,66422.0 +1700312760000,1.1586,1.1592,1.1535,1.1545,65059.0 +1700312820000,1.1546,1.1554,1.1507,1.1522,57333.0 +1700312880000,1.1523,1.1546,1.1514,1.1536,32290.0 +1700312940000,1.1543,1.1553,1.153,1.1533,22073.0 +1700313000000,1.1536,1.1569,1.1536,1.1569,37971.0 +1700313060000,1.1562,1.1577,1.1528,1.1528,27071.0 +1700313120000,1.153,1.1544,1.148,1.1485,43996.0 +1700313180000,1.1485,1.1497,1.1438,1.1469,128967.0 +1700313240000,1.1472,1.1474,1.14,1.1419,200716.0 +1700313300000,1.1415,1.1435,1.137,1.1396,149894.0 +1700313360000,1.1389,1.146,1.1375,1.1417,137213.0 +1700313420000,1.142,1.1435,1.1392,1.1396,54496.0 +1700313480000,1.1395,1.1424,1.1394,1.1413,44561.0 +1700313540000,1.1418,1.1443,1.1401,1.1439,63030.0 +1700313600000,1.1437,1.144,1.1406,1.1409,33753.0 +1700313660000,1.1406,1.141,1.1328,1.1365,170842.0 +1700313720000,1.1359,1.1398,1.1333,1.1338,122365.0 +1700313780000,1.1335,1.1341,1.1234,1.1289,312606.0 +1700313840000,1.129,1.1399,1.128,1.1392,227153.0 +1700313900000,1.1389,1.1432,1.1365,1.141,175940.0 +1700313960000,1.1409,1.1432,1.1336,1.1336,77948.0 +1700314020000,1.134,1.1378,1.1319,1.1376,49631.0 +1700314080000,1.1377,1.1415,1.1376,1.1391,53888.0 +1700314140000,1.1387,1.1413,1.1336,1.1402,111644.0 +1700314200000,1.1399,1.1419,1.1387,1.1396,56938.0 +1700314260000,1.1397,1.1406,1.1342,1.1342,61455.0 +1700314320000,1.1344,1.1369,1.1342,1.1344,30458.0 +1700314380000,1.1344,1.1355,1.1317,1.1337,65300.0 +1700314440000,1.1336,1.135,1.1317,1.1317,47381.0 +1700314500000,1.1317,1.1329,1.1268,1.1295,156081.0 +1700314560000,1.1298,1.1367,1.1283,1.1326,85275.0 +1700314620000,1.1323,1.1333,1.1302,1.1306,26150.0 +1700314680000,1.1312,1.1325,1.1295,1.1307,46701.0 +1700314740000,1.1307,1.1325,1.1301,1.1306,37320.0 +1700314800000,1.1309,1.1316,1.1292,1.1308,33656.0 +1700314860000,1.1306,1.1322,1.1296,1.1299,25869.0 +1700314920000,1.1298,1.1308,1.129,1.1291,19137.0 +1700314980000,1.1291,1.1315,1.1289,1.1305,32648.0 +1700315040000,1.1304,1.1338,1.1281,1.133,69956.0 +1700315100000,1.1331,1.1352,1.1311,1.1311,30615.0 +1700315160000,1.1314,1.132,1.128,1.1289,75507.0 +1700315220000,1.129,1.1293,1.1274,1.128,20736.0 +1700315280000,1.1277,1.1305,1.1275,1.1291,37133.0 +1700315340000,1.1291,1.1298,1.1281,1.1291,16594.0 +1700315400000,1.1293,1.1322,1.1262,1.1266,95045.0 +1700315460000,1.1269,1.1286,1.1256,1.1265,39544.0 +1700315520000,1.127,1.1301,1.126,1.1286,51552.0 +1700315580000,1.1284,1.13,1.127,1.127,27138.0 +1700315640000,1.1271,1.1336,1.1245,1.1297,144978.0 +1700315700000,1.1294,1.1312,1.1271,1.1273,37864.0 +1700315760000,1.1273,1.1276,1.1253,1.1262,27757.0 +1700315820000,1.1262,1.1284,1.1246,1.1253,55666.0 +1700315880000,1.1253,1.1266,1.1233,1.1249,61930.0 +1700315940000,1.1249,1.1252,1.1236,1.125,26844.0 +1700316000000,1.1248,1.1288,1.1237,1.1284,75305.0 +1700316060000,1.1286,1.1297,1.1271,1.129,35415.0 +1700316120000,1.1291,1.1295,1.1282,1.1292,24266.0 +1700316180000,1.1292,1.1319,1.1282,1.1282,85203.0 +1700316240000,1.1284,1.1331,1.1271,1.1322,64483.0 +1700316300000,1.1321,1.1325,1.1265,1.1274,42704.0 +1700316360000,1.1275,1.1297,1.1263,1.1287,25937.0 +1700316420000,1.128,1.1285,1.1243,1.1253,35025.0 +1700316480000,1.125,1.1274,1.1219,1.1242,57021.0 +1700316540000,1.1245,1.1251,1.1185,1.1226,135587.0 +1700316600000,1.123,1.125,1.1225,1.1234,23393.0 +1700316660000,1.1245,1.1257,1.124,1.1257,18576.0 +1700316720000,1.1256,1.1261,1.1227,1.1236,25457.0 +1700316780000,1.1243,1.1248,1.1228,1.1244,10247.0 +1700316840000,1.1241,1.1254,1.123,1.123,21089.0 +1700316900000,1.1229,1.1246,1.1216,1.1227,46499.0 +1700316960000,1.1234,1.1247,1.1226,1.1234,25517.0 +1700317020000,1.1234,1.1237,1.1211,1.1215,25804.0 +1700317080000,1.1219,1.1246,1.1201,1.1245,46691.0 +1700317140000,1.1245,1.1271,1.1225,1.1266,26235.0 +1700317200000,1.1268,1.1278,1.1253,1.126,18988.0 +1700317260000,1.1258,1.1289,1.1238,1.128,82340.0 +1700317320000,1.1278,1.1318,1.1278,1.1302,97884.0 +1700317380000,1.1303,1.1322,1.1291,1.132,82831.0 +1700317440000,1.1321,1.1321,1.1302,1.1318,87469.0 +1700317500000,1.1312,1.1324,1.13,1.1312,25280.0 +1700317560000,1.1312,1.132,1.1303,1.1308,32234.0 +1700317620000,1.1306,1.1311,1.1284,1.129,20844.0 +1700317680000,1.129,1.1293,1.1246,1.1246,61564.0 +1700317740000,1.1248,1.1248,1.1226,1.1236,21342.0 +1700317800000,1.1238,1.1284,1.1234,1.1274,36672.0 +1700317860000,1.127,1.1272,1.1222,1.1233,33011.0 +1700317920000,1.1234,1.1236,1.1215,1.1221,22594.0 +1700317980000,1.1222,1.1251,1.1203,1.124,74906.0 +1700318040000,1.1238,1.124,1.1222,1.123,22931.0 +1700318100000,1.1229,1.1241,1.1198,1.1198,43878.0 +1700318160000,1.1202,1.1267,1.1199,1.1248,60118.0 +1700318220000,1.1248,1.1256,1.1214,1.1229,30984.0 +1700318280000,1.1228,1.123,1.1205,1.1214,41207.0 +1700318340000,1.1217,1.1269,1.1216,1.1242,42464.0 +1700318400000,1.1241,1.1266,1.1213,1.1227,56010.0 +1700318460000,1.1226,1.1265,1.1226,1.1243,32294.0 +1700318520000,1.1248,1.1256,1.1238,1.1239,13944.0 +1700318580000,1.1239,1.1262,1.1231,1.1234,37358.0 +1700318640000,1.1234,1.1244,1.1222,1.1235,18784.0 +1700318700000,1.1229,1.1229,1.121,1.1212,19941.0 +1700318760000,1.1215,1.1246,1.1215,1.1245,25027.0 +1700318820000,1.1244,1.1246,1.1212,1.1233,16422.0 +1700318880000,1.1231,1.1238,1.1213,1.1215,26762.0 +1700318940000,1.1216,1.124,1.1206,1.1229,58477.0 +1700319000000,1.1228,1.125,1.1225,1.1237,14616.0 +1700319060000,1.1235,1.1236,1.1208,1.1209,28362.0 +1700319120000,1.1209,1.1217,1.12,1.1217,26471.0 +1700319180000,1.1215,1.122,1.1179,1.1185,44419.0 +1700319240000,1.1184,1.1215,1.1177,1.1208,24311.0 +1700319300000,1.1208,1.1218,1.119,1.1198,27988.0 +1700319360000,1.12,1.1204,1.118,1.1187,23387.0 +1700319420000,1.1191,1.1205,1.118,1.1193,35023.0 +1700319480000,1.1192,1.1206,1.1191,1.1192,11485.0 +1700319540000,1.1197,1.1197,1.1182,1.1197,20957.0 +1700319600000,1.1196,1.1237,1.1193,1.1196,70399.0 +1700319660000,1.1196,1.121,1.118,1.1187,105214.0 +1700319720000,1.1193,1.1203,1.1172,1.118,37430.0 +1700319780000,1.118,1.1285,1.1176,1.1274,123759.0 +1700319840000,1.1274,1.1276,1.1253,1.1272,42121.0 +1700319900000,1.1267,1.1267,1.1224,1.1227,69189.0 +1700319960000,1.1224,1.1224,1.1198,1.1205,36654.0 +1700320020000,1.1205,1.1206,1.1169,1.1185,59754.0 +1700320080000,1.1192,1.1206,1.1173,1.1206,36384.0 +1700320140000,1.1202,1.1204,1.1193,1.12,16687.0 +1700320200000,1.1199,1.1205,1.1181,1.1194,31893.0 +1700320260000,1.1193,1.1216,1.119,1.12,49423.0 +1700320320000,1.12,1.1231,1.1198,1.1227,26065.0 +1700320380000,1.1226,1.1235,1.121,1.121,29801.0 +1700320440000,1.1212,1.1212,1.1192,1.1209,28734.0 +1700320500000,1.1208,1.1253,1.1199,1.1252,50225.0 +1700320560000,1.1252,1.1271,1.1246,1.1262,29595.0 +1700320620000,1.1266,1.1267,1.1248,1.1258,37893.0 +1700320680000,1.1257,1.1268,1.1249,1.1264,30460.0 +1700320740000,1.1263,1.128,1.1252,1.1252,31952.0 +1700320800000,1.1259,1.1269,1.1254,1.1256,16024.0 +1700320860000,1.1255,1.1274,1.1245,1.1267,46755.0 +1700320920000,1.1267,1.1372,1.1259,1.1357,174703.0 +1700320980000,1.1363,1.1386,1.1355,1.1384,125931.0 +1700321040000,1.1382,1.1387,1.1339,1.1345,74118.0 +1700321100000,1.1345,1.1345,1.1306,1.133,41313.0 +1700321160000,1.133,1.1352,1.133,1.1344,23924.0 +1700321220000,1.1344,1.1362,1.1342,1.1361,15739.0 +1700321280000,1.136,1.138,1.1353,1.1361,33715.0 +1700321340000,1.1362,1.1363,1.1342,1.1354,28914.0 +1700321400000,1.1352,1.1369,1.1344,1.136,30556.0 +1700321460000,1.1362,1.1406,1.1356,1.1399,87506.0 +1700321520000,1.1398,1.1435,1.1389,1.1413,141267.0 +1700321580000,1.1407,1.1411,1.1392,1.1403,48400.0 +1700321640000,1.1403,1.1432,1.1403,1.1416,28443.0 +1700321700000,1.1415,1.1422,1.1404,1.1405,30685.0 +1700321760000,1.1406,1.1413,1.1383,1.1404,44469.0 +1700321820000,1.1406,1.1462,1.1402,1.1455,100597.0 +1700321880000,1.1458,1.1479,1.1449,1.146,71640.0 +1700321940000,1.1461,1.1538,1.1456,1.1525,167078.0 +1700322000000,1.1527,1.155,1.152,1.1524,113510.0 +1700322060000,1.1524,1.1554,1.1488,1.1509,135342.0 +1700322120000,1.1506,1.1543,1.1505,1.154,48007.0 +1700322180000,1.1538,1.1545,1.1515,1.152,35759.0 +1700322240000,1.1517,1.1555,1.1516,1.154,78256.0 +1700322300000,1.1543,1.1544,1.1502,1.1505,44910.0 +1700322360000,1.1503,1.1516,1.145,1.1478,105055.0 +1700322420000,1.1479,1.1529,1.1468,1.1528,44386.0 +1700322480000,1.1528,1.1548,1.1515,1.1548,22126.0 +1700322540000,1.1545,1.1552,1.1522,1.1522,45191.0 +1700322600000,1.1526,1.1537,1.1493,1.152,32871.0 +1700322660000,1.1518,1.1531,1.1495,1.15,22080.0 +1700322720000,1.1499,1.1525,1.1493,1.1524,24259.0 +1700322780000,1.1523,1.1541,1.1519,1.1531,21996.0 +1700322840000,1.1529,1.1537,1.1514,1.1526,18539.0 +1700322900000,1.1524,1.1527,1.1506,1.1511,26172.0 +1700322960000,1.1512,1.1533,1.1507,1.1526,24435.0 +1700323020000,1.1523,1.1592,1.1523,1.1564,94501.0 +1700323080000,1.1568,1.16,1.1558,1.1559,73029.0 +1700323140000,1.1563,1.1584,1.1558,1.1565,28268.0 +1700323200000,1.1565,1.1577,1.1514,1.1522,63207.0 +1700323260000,1.1521,1.1535,1.1476,1.1517,119638.0 +1700323320000,1.1513,1.1575,1.1511,1.152,65498.0 +1700323380000,1.1521,1.1546,1.1519,1.1543,26859.0 +1700323440000,1.1538,1.1542,1.1448,1.149,135912.0 +1700323500000,1.1494,1.1535,1.1482,1.1506,66563.0 +1700323560000,1.1506,1.1528,1.1495,1.1511,26295.0 +1700323620000,1.1511,1.1522,1.15,1.1515,25717.0 +1700323680000,1.1511,1.1516,1.1491,1.1511,29801.0 +1700323740000,1.151,1.1531,1.1505,1.1527,35150.0 +1700323800000,1.1525,1.1544,1.1519,1.1544,35188.0 +1700323860000,1.1544,1.1555,1.154,1.1555,18149.0 +1700323920000,1.1555,1.1555,1.1525,1.1528,29208.0 +1700323980000,1.1533,1.1536,1.1505,1.1508,22453.0 +1700324040000,1.151,1.1519,1.1497,1.1513,33809.0 +1700324100000,1.1513,1.1521,1.1499,1.1502,35167.0 +1700324160000,1.1502,1.1503,1.145,1.1462,40459.0 +1700324220000,1.1462,1.149,1.1451,1.148,46334.0 +1700324280000,1.1478,1.1515,1.1478,1.1496,42300.0 +1700324340000,1.1501,1.152,1.1495,1.1501,20148.0 +1700324400000,1.15,1.1504,1.1467,1.1468,40073.0 +1700324460000,1.1468,1.1472,1.145,1.1461,34422.0 +1700324520000,1.1464,1.1476,1.1455,1.1456,31421.0 +1700324580000,1.1456,1.1485,1.1456,1.1468,45677.0 +1700324640000,1.1471,1.1485,1.1461,1.1477,25726.0 +1700324700000,1.1473,1.1521,1.1471,1.152,41681.0 +1700324760000,1.1517,1.1595,1.1517,1.1551,119086.0 +1700324820000,1.1549,1.157,1.1535,1.1561,64738.0 +1700324880000,1.1561,1.1577,1.1511,1.1554,52333.0 +1700324940000,1.1551,1.1555,1.1534,1.1551,27593.0 +1700325000000,1.1548,1.158,1.1546,1.1576,47546.0 +1700325060000,1.1576,1.1581,1.155,1.1557,52663.0 +1700325120000,1.1562,1.163,1.1562,1.1611,79016.0 +1700325180000,1.1607,1.1611,1.1583,1.1588,54491.0 +1700325240000,1.1594,1.1594,1.1513,1.1547,102230.0 +1700325300000,1.1551,1.1591,1.1545,1.1574,68028.0 +1700325360000,1.1567,1.1604,1.1539,1.1604,69447.0 +1700325420000,1.1605,1.1629,1.1594,1.1611,100207.0 +1700325480000,1.1613,1.162,1.1586,1.1594,85628.0 +1700325540000,1.1599,1.1636,1.1578,1.1635,67062.0 +1700325600000,1.1632,1.1671,1.1606,1.1658,149106.0 +1700325660000,1.1658,1.1685,1.164,1.1685,94101.0 +1700325720000,1.1684,1.1714,1.1656,1.1697,179209.0 +1700325780000,1.1697,1.1731,1.1673,1.17,219760.0 +1700325840000,1.17,1.1744,1.1696,1.1734,136823.0 +1700325900000,1.1735,1.174,1.1681,1.1735,148471.0 +1700325960000,1.1735,1.1754,1.1692,1.1711,161013.0 +1700326020000,1.171,1.1721,1.169,1.1699,88574.0 +1700326080000,1.1697,1.1697,1.1645,1.167,107326.0 +1700326140000,1.1673,1.1677,1.1644,1.1657,44967.0 +1700326200000,1.1657,1.171,1.1652,1.171,61428.0 +1700326260000,1.1709,1.174,1.1701,1.1716,53327.0 +1700326320000,1.172,1.1728,1.1681,1.1681,47797.0 +1700326380000,1.1684,1.1692,1.1667,1.1668,44970.0 +1700326440000,1.1668,1.1674,1.1644,1.1644,59052.0 +1700326500000,1.165,1.167,1.165,1.1654,44119.0 +1700326560000,1.1654,1.1664,1.1634,1.1651,37020.0 +1700326620000,1.165,1.1655,1.1628,1.163,36290.0 +1700326680000,1.1629,1.1643,1.1623,1.1632,44388.0 +1700326740000,1.1631,1.1644,1.1618,1.1641,58983.0 +1700326800000,1.1641,1.172,1.1641,1.1714,69073.0 +1700326860000,1.1718,1.175,1.1701,1.1714,133791.0 +1700326920000,1.1717,1.1725,1.1595,1.1598,131904.0 +1700326980000,1.1599,1.1608,1.155,1.159,205910.0 +1700327040000,1.1594,1.1611,1.1534,1.1543,169752.0 +1700327100000,1.1544,1.1565,1.1526,1.1556,101745.0 +1700327160000,1.1559,1.1569,1.1549,1.1569,59065.0 +1700327220000,1.1568,1.1571,1.1539,1.1562,37176.0 +1700327280000,1.1563,1.158,1.1544,1.1573,44767.0 +1700327340000,1.157,1.1581,1.1562,1.1565,25884.0 +1700327400000,1.1564,1.1585,1.1556,1.1575,38624.0 +1700327460000,1.1574,1.1574,1.1555,1.1564,18508.0 +1700327520000,1.157,1.1573,1.1539,1.1552,25543.0 +1700327580000,1.1552,1.1583,1.1552,1.1567,43770.0 +1700327640000,1.1566,1.1579,1.1556,1.1556,30042.0 +1700327700000,1.1556,1.1585,1.1539,1.1572,41423.0 +1700327760000,1.1569,1.1572,1.1551,1.1572,22452.0 +1700327820000,1.1573,1.1671,1.1569,1.1666,100530.0 +1700327880000,1.1668,1.1732,1.1637,1.1643,200940.0 +1700327940000,1.1639,1.1661,1.1616,1.1628,34881.0 +1700328000000,1.1633,1.1633,1.1561,1.1602,104578.0 +1700328060000,1.1605,1.1624,1.1595,1.1607,35731.0 +1700328120000,1.1608,1.1612,1.158,1.1583,24022.0 +1700328180000,1.1584,1.1621,1.1574,1.1621,48325.0 +1700328240000,1.1622,1.166,1.1622,1.1653,55815.0 +1700328300000,1.1652,1.1653,1.1604,1.1611,41252.0 +1700328360000,1.161,1.1634,1.161,1.162,23823.0 +1700328420000,1.1622,1.1637,1.1608,1.1613,16587.0 +1700328480000,1.1616,1.1616,1.1605,1.1607,18916.0 +1700328540000,1.1611,1.1631,1.1611,1.1628,23636.0 +1700328600000,1.1628,1.1638,1.1594,1.1599,20235.0 +1700328660000,1.1595,1.1611,1.1583,1.161,35205.0 +1700328720000,1.1613,1.1663,1.1611,1.1663,41905.0 +1700328780000,1.166,1.1664,1.1633,1.1637,26315.0 +1700328840000,1.164,1.1658,1.1627,1.1639,29291.0 +1700328900000,1.1637,1.1658,1.1624,1.1626,27911.0 +1700328960000,1.1626,1.165,1.1622,1.1648,22088.0 +1700329020000,1.1648,1.1694,1.1648,1.1661,53000.0 +1700329080000,1.166,1.1674,1.1654,1.1657,26962.0 +1700329140000,1.1659,1.166,1.1634,1.1638,31412.0 +1700329200000,1.1639,1.1645,1.1616,1.1628,24418.0 +1700329260000,1.1628,1.1636,1.162,1.1628,13860.0 +1700329320000,1.1627,1.1628,1.1597,1.1606,33864.0 +1700329380000,1.1603,1.1624,1.1599,1.1621,13602.0 +1700329440000,1.162,1.1629,1.1602,1.1612,20884.0 +1700329500000,1.1615,1.1654,1.1615,1.1644,41982.0 +1700329560000,1.1646,1.167,1.1637,1.1648,43918.0 +1700329620000,1.1648,1.1682,1.1643,1.1682,28481.0 +1700329680000,1.1681,1.169,1.1657,1.166,38766.0 +1700329740000,1.1658,1.1658,1.1604,1.1604,22946.0 +1700329800000,1.1609,1.1629,1.1581,1.1588,37964.0 +1700329860000,1.1586,1.1596,1.1584,1.1585,19236.0 +1700329920000,1.1589,1.1599,1.1578,1.1578,34606.0 +1700329980000,1.1578,1.1591,1.1564,1.1575,30404.0 +1700330040000,1.1575,1.159,1.1565,1.1585,44986.0 +1700330100000,1.1586,1.1613,1.1566,1.1605,45855.0 +1700330160000,1.1609,1.162,1.1608,1.1617,16732.0 +1700330220000,1.1617,1.1628,1.1604,1.1628,29278.0 +1700330280000,1.1629,1.1635,1.1617,1.162,35533.0 +1700330340000,1.1624,1.1628,1.1596,1.1606,22640.0 +1700330400000,1.1609,1.1615,1.1603,1.1606,15773.0 +1700330460000,1.1603,1.1607,1.159,1.1606,12380.0 +1700330520000,1.1601,1.1638,1.1601,1.1632,30788.0 +1700330580000,1.1632,1.165,1.1627,1.1638,41045.0 +1700330640000,1.1637,1.1645,1.1628,1.1633,13743.0 +1700330700000,1.1635,1.165,1.1621,1.1624,29192.0 +1700330760000,1.1622,1.1622,1.1584,1.1618,30064.0 +1700330820000,1.1618,1.1626,1.1615,1.1618,13055.0 +1700330880000,1.1618,1.163,1.1607,1.1614,22034.0 +1700330940000,1.1615,1.164,1.1615,1.1622,19147.0 +1700331000000,1.1626,1.1649,1.1626,1.1648,40691.0 +1700331060000,1.1646,1.1647,1.1618,1.1643,13445.0 +1700331120000,1.1638,1.1664,1.1629,1.1657,24379.0 +1700331180000,1.166,1.1666,1.1644,1.1646,20829.0 +1700331240000,1.1644,1.1644,1.1622,1.1623,11792.0 +1700331300000,1.1625,1.1639,1.1615,1.1621,21135.0 +1700331360000,1.1621,1.1621,1.1586,1.1595,49217.0 +1700331420000,1.1594,1.16,1.158,1.1588,22136.0 +1700331480000,1.1595,1.1603,1.1563,1.1576,31404.0 +1700331540000,1.1576,1.1585,1.1529,1.1554,56598.0 +1700331600000,1.1551,1.1572,1.1526,1.1572,41864.0 +1700331660000,1.1568,1.1578,1.1536,1.1548,27052.0 +1700331720000,1.1547,1.1548,1.1526,1.1543,41369.0 +1700331780000,1.1547,1.1565,1.1541,1.1558,31856.0 +1700331840000,1.156,1.1568,1.1554,1.1561,18745.0 +1700331900000,1.156,1.156,1.1529,1.1529,18521.0 +1700331960000,1.1528,1.1546,1.1521,1.1525,31225.0 +1700332020000,1.1533,1.1544,1.1529,1.1535,25042.0 +1700332080000,1.1539,1.1551,1.1533,1.1547,16627.0 +1700332140000,1.1546,1.1551,1.1533,1.1549,15758.0 +1700332200000,1.1546,1.1547,1.1532,1.1547,15680.0 +1700332260000,1.1545,1.1545,1.1529,1.1529,25018.0 +1700332320000,1.1529,1.1529,1.1501,1.1512,51206.0 +1700332380000,1.1512,1.1523,1.15,1.1518,37418.0 +1700332440000,1.1521,1.1521,1.15,1.1501,14449.0 +1700332500000,1.1501,1.1507,1.1488,1.1499,65185.0 +1700332560000,1.1499,1.1527,1.1499,1.1517,36408.0 +1700332620000,1.1518,1.1562,1.1511,1.156,34245.0 +1700332680000,1.1561,1.1567,1.1541,1.1551,32413.0 +1700332740000,1.1549,1.1549,1.1522,1.1525,25554.0 +1700332800000,1.1523,1.1523,1.151,1.1523,22237.0 +1700332860000,1.1523,1.1538,1.1522,1.1528,13252.0 +1700332920000,1.1526,1.1537,1.1523,1.1523,12204.0 +1700332980000,1.1523,1.1542,1.1521,1.1537,17580.0 +1700333040000,1.1534,1.154,1.1527,1.154,8199.0 +1700333100000,1.1535,1.1551,1.1528,1.1547,16995.0 +1700333160000,1.1546,1.1557,1.1545,1.1546,11463.0 +1700333220000,1.1549,1.1554,1.154,1.154,8122.0 +1700333280000,1.1542,1.1548,1.154,1.1546,2983.0 +1700333340000,1.1544,1.1546,1.1537,1.1537,10650.0 +1700333400000,1.1541,1.1552,1.1541,1.1545,4779.0 +1700333460000,1.1547,1.157,1.1547,1.156,22764.0 +1700333520000,1.1556,1.1579,1.1554,1.1566,26446.0 +1700333580000,1.1568,1.1654,1.1567,1.1633,98742.0 +1700333640000,1.1634,1.1662,1.1628,1.1638,49404.0 +1700333700000,1.1638,1.1645,1.1627,1.1635,23509.0 +1700333760000,1.1635,1.164,1.162,1.1629,12071.0 +1700333820000,1.1629,1.1633,1.1605,1.1611,32944.0 +1700333880000,1.1611,1.1616,1.1602,1.1606,11820.0 +1700333940000,1.1605,1.1607,1.16,1.1601,5001.0 +1700334000000,1.1601,1.1617,1.1596,1.1596,13074.0 +1700334060000,1.1596,1.164,1.1578,1.163,77494.0 +1700334120000,1.1629,1.1654,1.1629,1.1645,29412.0 +1700334180000,1.1647,1.1653,1.1632,1.1633,9503.0 +1700334240000,1.1632,1.1634,1.1619,1.1623,11795.0 +1700334300000,1.1623,1.1624,1.1613,1.1621,12116.0 +1700334360000,1.1621,1.1623,1.1597,1.1603,16164.0 +1700334420000,1.1601,1.1601,1.1579,1.1582,9926.0 +1700334480000,1.1579,1.1588,1.1573,1.1575,16743.0 +1700334540000,1.1573,1.158,1.1561,1.158,16352.0 +1700334600000,1.158,1.1583,1.1568,1.1574,10078.0 +1700334660000,1.1572,1.1573,1.1552,1.1552,25924.0 +1700334720000,1.1552,1.1573,1.1543,1.1562,31163.0 +1700334780000,1.1566,1.157,1.1552,1.1557,6766.0 +1700334840000,1.1557,1.1569,1.1549,1.1565,8342.0 +1700334900000,1.1565,1.158,1.1561,1.1573,15279.0 +1700334960000,1.1572,1.1573,1.1568,1.157,6322.0 +1700335020000,1.1571,1.1575,1.1566,1.1566,4246.0 +1700335080000,1.1565,1.1573,1.154,1.1543,24498.0 +1700335140000,1.1544,1.1563,1.1541,1.1554,12901.0 +1700335200000,1.1553,1.1553,1.154,1.1553,22829.0 +1700335260000,1.1551,1.1573,1.1549,1.1572,5164.0 +1700335320000,1.1573,1.1613,1.1573,1.161,20411.0 +1700335380000,1.1611,1.164,1.1607,1.1634,39434.0 +1700335440000,1.1638,1.1639,1.1625,1.1625,16443.0 +1700335500000,1.1624,1.1624,1.1609,1.1609,15445.0 +1700335560000,1.1609,1.1618,1.1607,1.1608,7498.0 +1700335620000,1.1606,1.1618,1.1602,1.1611,18131.0 +1700335680000,1.161,1.1637,1.1604,1.1629,22794.0 +1700335740000,1.1628,1.1638,1.1626,1.1632,13199.0 +1700335800000,1.1627,1.1657,1.1625,1.1656,35829.0 +1700335860000,1.1652,1.1661,1.1644,1.165,18099.0 +1700335920000,1.1652,1.1652,1.1627,1.1632,24326.0 +1700335980000,1.1632,1.1647,1.1632,1.164,3477.0 +1700336040000,1.164,1.164,1.1625,1.1626,16399.0 +1700336100000,1.1627,1.1649,1.1625,1.1647,26245.0 +1700336160000,1.1647,1.1664,1.1633,1.1633,18548.0 +1700336220000,1.1629,1.1633,1.1626,1.1632,8916.0 +1700336280000,1.163,1.163,1.1609,1.1609,11141.0 +1700336340000,1.1608,1.1616,1.1603,1.161,15321.0 +1700336400000,1.1609,1.1609,1.1593,1.1607,10211.0 +1700336460000,1.1603,1.1603,1.1592,1.1592,5248.0 +1700336520000,1.1591,1.1597,1.1584,1.1594,7492.0 +1700336580000,1.1592,1.1592,1.156,1.1567,30744.0 +1700336640000,1.1564,1.1584,1.1563,1.1576,12194.0 +1700336700000,1.1577,1.1595,1.1577,1.159,10232.0 +1700336760000,1.1591,1.1596,1.1567,1.1571,24255.0 +1700336820000,1.1566,1.1569,1.1547,1.1554,13222.0 +1700336880000,1.1555,1.1563,1.1553,1.1563,3947.0 +1700336940000,1.1564,1.1566,1.1556,1.1566,5471.0 +1700337000000,1.1566,1.1572,1.1546,1.1559,34542.0 +1700337060000,1.1558,1.1583,1.1558,1.1583,6227.0 +1700337120000,1.1579,1.1583,1.1559,1.1561,10640.0 +1700337180000,1.1563,1.1568,1.1547,1.1562,12194.0 +1700337240000,1.1558,1.1574,1.1558,1.157,10448.0 +1700337300000,1.157,1.1595,1.1565,1.159,22405.0 +1700337360000,1.1592,1.1593,1.1583,1.1587,12973.0 +1700337420000,1.1587,1.1587,1.1567,1.1569,9121.0 +1700337480000,1.157,1.157,1.1556,1.1556,3667.0 +1700337540000,1.1558,1.1569,1.1547,1.1564,20168.0 +1700337600000,1.1564,1.1581,1.1564,1.1573,21113.0 +1700337660000,1.1574,1.1611,1.1565,1.1605,20650.0 +1700337720000,1.1606,1.1618,1.1606,1.161,18643.0 +1700337780000,1.1611,1.1642,1.161,1.1642,17280.0 +1700337840000,1.1642,1.1642,1.1626,1.1629,18226.0 +1700337900000,1.1629,1.1636,1.1609,1.1617,22945.0 +1700337960000,1.1618,1.1618,1.1584,1.1587,15725.0 +1700338020000,1.1587,1.1587,1.1574,1.1575,7416.0 +1700338080000,1.1576,1.1584,1.1575,1.1575,6560.0 +1700338140000,1.1574,1.1583,1.1574,1.1574,5489.0 +1700338200000,1.1574,1.1583,1.1573,1.1583,8393.0 +1700338260000,1.1583,1.1585,1.1527,1.1537,59541.0 +1700338320000,1.1534,1.1534,1.1508,1.1533,50802.0 +1700338380000,1.1528,1.1533,1.1516,1.153,18082.0 +1700338440000,1.1527,1.1537,1.1519,1.1532,22336.0 +1700338500000,1.1532,1.1533,1.1513,1.1527,22675.0 +1700338560000,1.1531,1.156,1.153,1.156,14768.0 +1700338620000,1.1555,1.1561,1.1542,1.1551,10323.0 +1700338680000,1.1548,1.155,1.1543,1.1543,1741.0 +1700338740000,1.1543,1.1556,1.1541,1.1554,5169.0 +1700338800000,1.1556,1.1562,1.1542,1.1551,10360.0 +1700338860000,1.155,1.1575,1.155,1.1568,14158.0 +1700338920000,1.157,1.1596,1.157,1.1586,16051.0 +1700338980000,1.1587,1.1593,1.1581,1.1593,3154.0 +1700339040000,1.1592,1.1611,1.1585,1.1599,9471.0 +1700339100000,1.1598,1.1607,1.159,1.1599,7504.0 +1700339160000,1.1599,1.1599,1.1577,1.158,8930.0 +1700339220000,1.1577,1.1581,1.1548,1.1553,17238.0 +1700339280000,1.1553,1.1568,1.1549,1.1549,7775.0 +1700339340000,1.1547,1.1551,1.1541,1.1546,6494.0 +1700339400000,1.1546,1.1565,1.1542,1.156,9457.0 +1700339460000,1.1561,1.1583,1.1561,1.1574,8228.0 +1700339520000,1.1571,1.1572,1.1567,1.1569,2659.0 +1700339580000,1.1567,1.1584,1.156,1.1583,11869.0 +1700339640000,1.1583,1.16,1.1583,1.1597,6707.0 +1700339700000,1.1601,1.1623,1.1601,1.1611,14373.0 +1700339760000,1.1608,1.162,1.1607,1.162,7114.0 +1700339820000,1.1621,1.1625,1.1605,1.1611,9530.0 +1700339880000,1.1612,1.1619,1.1598,1.1618,7150.0 +1700339940000,1.1619,1.1636,1.1619,1.1633,8579.0 +1700340000000,1.1631,1.1631,1.1627,1.1627,2270.0 +1700340060000,1.1628,1.1635,1.1628,1.1629,7346.0 +1700340120000,1.1631,1.1633,1.1619,1.1619,13268.0 +1700340180000,1.162,1.1629,1.1607,1.1607,12409.0 +1700340240000,1.1607,1.1619,1.1604,1.1619,6497.0 +1700340300000,1.1619,1.1642,1.1619,1.163,16063.0 +1700340360000,1.163,1.163,1.1623,1.1623,4935.0 +1700340420000,1.1621,1.1622,1.1595,1.1595,8083.0 +1700340480000,1.1597,1.1597,1.1575,1.1576,7671.0 +1700340540000,1.1578,1.1593,1.1576,1.1593,12856.0 +1700340600000,1.1593,1.1596,1.159,1.159,2095.0 +1700340660000,1.1587,1.1596,1.1585,1.1591,4661.0 +1700340720000,1.1591,1.1604,1.1585,1.1588,11918.0 +1700340780000,1.1593,1.1623,1.1581,1.1623,13186.0 +1700340840000,1.1624,1.1637,1.162,1.1628,19836.0 +1700340900000,1.1625,1.1626,1.159,1.159,16068.0 +1700340960000,1.1589,1.1609,1.1584,1.1596,26548.0 +1700341020000,1.1596,1.16,1.1586,1.1593,11015.0 +1700341080000,1.1594,1.1603,1.1591,1.1593,3227.0 +1700341140000,1.1593,1.1596,1.1584,1.1587,3362.0 +1700341200000,1.1586,1.1609,1.1584,1.1593,10563.0 +1700341260000,1.1593,1.1595,1.157,1.1578,8441.0 +1700341320000,1.1582,1.1595,1.1571,1.1595,19905.0 +1700341380000,1.1592,1.163,1.1592,1.1626,20425.0 +1700341440000,1.1629,1.1637,1.162,1.162,10188.0 +1700341500000,1.162,1.162,1.1591,1.1599,21989.0 +1700341560000,1.1599,1.1635,1.1599,1.1627,18434.0 +1700341620000,1.1628,1.1643,1.162,1.1641,41685.0 +1700341680000,1.164,1.165,1.1631,1.1646,43407.0 +1700341740000,1.1644,1.1644,1.1628,1.1642,21144.0 +1700341800000,1.1637,1.1642,1.163,1.1642,20936.0 +1700341860000,1.1638,1.1656,1.1638,1.1645,34517.0 +1700341920000,1.1645,1.1664,1.1645,1.1656,24050.0 +1700341980000,1.1658,1.1686,1.1653,1.1686,38592.0 +1700342040000,1.1685,1.1685,1.1664,1.1673,56943.0 +1700342100000,1.1675,1.1682,1.1656,1.1659,30360.0 +1700342160000,1.1661,1.1673,1.1657,1.1668,17603.0 +1700342220000,1.167,1.1682,1.1667,1.1675,23345.0 +1700342280000,1.1679,1.1682,1.1649,1.165,27577.0 +1700342340000,1.165,1.165,1.1622,1.1627,50785.0 +1700342400000,1.1627,1.1637,1.162,1.1637,20517.0 +1700342460000,1.1638,1.1694,1.1638,1.1691,43322.0 +1700342520000,1.1692,1.1705,1.1676,1.1698,43134.0 +1700342580000,1.1696,1.1696,1.1666,1.1677,40398.0 +1700342640000,1.1674,1.1674,1.165,1.1654,22463.0 +1700342700000,1.1654,1.1655,1.1632,1.164,20794.0 +1700342760000,1.164,1.1644,1.1632,1.1641,9882.0 +1700342820000,1.1641,1.1672,1.1638,1.1671,34603.0 +1700342880000,1.1673,1.1676,1.167,1.1672,9122.0 +1700342940000,1.1672,1.1674,1.1643,1.165,30985.0 +1700343000000,1.1648,1.1649,1.1641,1.1644,16977.0 +1700343060000,1.1644,1.1699,1.1644,1.1681,30652.0 +1700343120000,1.1684,1.1693,1.168,1.1689,20256.0 +1700343180000,1.1692,1.1705,1.1669,1.1683,44812.0 +1700343240000,1.1686,1.1691,1.1672,1.1678,10517.0 +1700343300000,1.1676,1.1701,1.1676,1.1701,43536.0 +1700343360000,1.1699,1.1716,1.1697,1.1716,61564.0 +1700343420000,1.1711,1.1715,1.169,1.1705,46296.0 +1700343480000,1.1705,1.1712,1.1684,1.1688,48946.0 +1700343540000,1.1687,1.1709,1.1686,1.1702,25177.0 +1700343600000,1.1702,1.1703,1.1667,1.1674,53316.0 +1700343660000,1.1674,1.1703,1.1672,1.1697,26601.0 +1700343720000,1.1699,1.1713,1.1694,1.1708,31077.0 +1700343780000,1.1709,1.1723,1.1699,1.1718,19555.0 +1700343840000,1.1718,1.1725,1.1709,1.1712,25619.0 +1700343900000,1.1712,1.1723,1.1697,1.1709,55949.0 +1700343960000,1.1711,1.172,1.1695,1.1711,45828.0 +1700344020000,1.1712,1.1725,1.1704,1.1724,38043.0 +1700344080000,1.1724,1.1725,1.1709,1.1717,25812.0 +1700344140000,1.1716,1.1719,1.1698,1.17,27898.0 +1700344200000,1.1702,1.1725,1.1702,1.1722,39489.0 +1700344260000,1.1723,1.174,1.1699,1.174,118694.0 +1700344320000,1.1738,1.1744,1.171,1.1735,76890.0 +1700344380000,1.1735,1.1747,1.1724,1.173,71195.0 +1700344440000,1.1727,1.1746,1.1716,1.1734,57284.0 +1700344500000,1.1734,1.174,1.1682,1.1709,80046.0 +1700344560000,1.1708,1.1742,1.17,1.1741,47933.0 +1700344620000,1.1741,1.1748,1.1713,1.1736,72938.0 +1700344680000,1.1736,1.174,1.1719,1.1725,50298.0 +1700344740000,1.1727,1.1727,1.171,1.172,32039.0 +1700344800000,1.1722,1.1742,1.1722,1.1742,50798.0 +1700344860000,1.1742,1.1758,1.1725,1.1743,121031.0 +1700344920000,1.1743,1.1772,1.174,1.1763,111067.0 +1700344980000,1.1763,1.1779,1.1761,1.1769,111476.0 +1700345040000,1.1769,1.1805,1.1761,1.1788,182809.0 +1700345100000,1.1789,1.1789,1.1737,1.176,118405.0 +1700345160000,1.176,1.177,1.176,1.1766,41504.0 +1700345220000,1.1766,1.1785,1.1765,1.1768,54858.0 +1700345280000,1.177,1.1785,1.1769,1.178,52781.0 +1700345340000,1.1778,1.1779,1.1761,1.1772,37192.0 +1700345400000,1.1773,1.1785,1.1768,1.1779,23675.0 +1700345460000,1.1779,1.1785,1.1771,1.1781,30279.0 +1700345520000,1.1782,1.1787,1.1775,1.1783,47385.0 +1700345580000,1.1781,1.1789,1.1755,1.1771,66816.0 +1700345640000,1.177,1.1774,1.175,1.1752,52731.0 +1700345700000,1.1754,1.1766,1.1739,1.1766,52272.0 +1700345760000,1.1762,1.1778,1.1729,1.1776,64567.0 +1700345820000,1.1774,1.1777,1.1754,1.1762,37806.0 +1700345880000,1.1759,1.1759,1.1686,1.1714,167550.0 +1700345940000,1.1716,1.1724,1.1671,1.1709,127176.0 +1700346000000,1.1707,1.1708,1.1651,1.168,94341.0 +1700346060000,1.168,1.1682,1.1647,1.1657,52170.0 +1700346120000,1.1654,1.1657,1.1617,1.1618,90858.0 +1700346180000,1.1618,1.1649,1.1614,1.1647,76261.0 +1700346240000,1.1647,1.1703,1.1646,1.1684,95160.0 +1700346300000,1.1682,1.1696,1.1676,1.168,44724.0 +1700346360000,1.168,1.1692,1.1649,1.1656,67480.0 +1700346420000,1.1654,1.168,1.1649,1.1679,57758.0 +1700346480000,1.1679,1.1691,1.1677,1.168,21756.0 +1700346540000,1.1678,1.1689,1.1678,1.1681,18508.0 +1700346600000,1.1682,1.1698,1.1674,1.1688,65532.0 +1700346660000,1.1688,1.1725,1.1687,1.1725,44552.0 +1700346720000,1.1721,1.1745,1.1721,1.1726,36928.0 +1700346780000,1.1726,1.1726,1.1669,1.1669,52183.0 +1700346840000,1.1672,1.1722,1.1669,1.1709,90299.0 +1700346900000,1.1709,1.1719,1.1694,1.1707,31549.0 +1700346960000,1.171,1.1725,1.171,1.1717,18444.0 +1700347020000,1.1718,1.1726,1.17,1.1703,16955.0 +1700347080000,1.1701,1.1703,1.169,1.169,16259.0 +1700347140000,1.1693,1.1722,1.1691,1.1716,25525.0 +1700347200000,1.1715,1.1721,1.17,1.1706,36080.0 +1700347260000,1.1703,1.1707,1.1689,1.1691,20685.0 +1700347320000,1.1691,1.1706,1.1689,1.1706,8130.0 +1700347380000,1.1704,1.1715,1.1704,1.1708,8827.0 +1700347440000,1.1709,1.1719,1.1708,1.1715,13112.0 +1700347500000,1.1718,1.1737,1.1715,1.1737,16429.0 +1700347560000,1.1735,1.175,1.173,1.1735,31998.0 +1700347620000,1.1735,1.1742,1.1729,1.1729,16458.0 +1700347680000,1.1729,1.1729,1.1715,1.1723,17505.0 +1700347740000,1.1722,1.1723,1.1714,1.1715,19439.0 +1700347800000,1.1714,1.1731,1.1714,1.1725,22364.0 +1700347860000,1.1726,1.1729,1.1698,1.1713,73257.0 +1700347920000,1.1713,1.1731,1.1712,1.1723,23377.0 +1700347980000,1.1723,1.1742,1.1723,1.1739,19865.0 +1700348040000,1.174,1.1754,1.1739,1.175,16632.0 +1700348100000,1.175,1.1765,1.1747,1.1765,31227.0 +1700348160000,1.1763,1.178,1.176,1.1771,25081.0 +1700348220000,1.1768,1.1778,1.1766,1.177,39761.0 +1700348280000,1.177,1.1778,1.1766,1.1771,29334.0 +1700348340000,1.1772,1.1778,1.1769,1.1774,23035.0 +1700348400000,1.1772,1.178,1.177,1.178,43759.0 +1700348460000,1.178,1.1788,1.1777,1.1778,41522.0 +1700348520000,1.1779,1.1786,1.1772,1.1774,23895.0 +1700348580000,1.1774,1.1779,1.177,1.1772,13296.0 +1700348640000,1.1772,1.1778,1.1746,1.1746,46113.0 +1700348700000,1.1746,1.1752,1.1718,1.1722,49495.0 +1700348760000,1.1722,1.1724,1.1707,1.1709,35713.0 +1700348820000,1.171,1.1717,1.1689,1.1695,25436.0 +1700348880000,1.1695,1.1721,1.1694,1.171,33980.0 +1700348940000,1.1709,1.1717,1.1706,1.1714,12178.0 +1700349000000,1.1713,1.1732,1.1712,1.1729,18405.0 +1700349060000,1.1731,1.1734,1.172,1.1721,13633.0 +1700349120000,1.1719,1.1721,1.1713,1.1718,22033.0 +1700349180000,1.1719,1.1726,1.1711,1.1711,9544.0 +1700349240000,1.1715,1.1718,1.1707,1.171,7068.0 +1700349300000,1.171,1.1722,1.171,1.1717,12098.0 +1700349360000,1.1717,1.1719,1.1694,1.1695,42598.0 +1700349420000,1.1696,1.1705,1.1665,1.1675,89570.0 +1700349480000,1.1674,1.1693,1.1663,1.1685,48038.0 +1700349540000,1.1687,1.1697,1.1686,1.1697,17542.0 +1700349600000,1.1694,1.1729,1.1694,1.1726,22439.0 +1700349660000,1.1727,1.1734,1.1718,1.1721,8444.0 +1700349720000,1.1725,1.1733,1.1693,1.1693,56691.0 +1700349780000,1.1695,1.1697,1.1684,1.1685,11102.0 +1700349840000,1.1687,1.1698,1.1687,1.1692,6230.0 +1700349900000,1.1692,1.1706,1.1692,1.1698,20097.0 +1700349960000,1.1695,1.1698,1.1673,1.1673,11136.0 +1700350020000,1.1672,1.1681,1.1664,1.1678,27888.0 +1700350080000,1.1678,1.1683,1.1678,1.1683,3286.0 +1700350140000,1.1684,1.1699,1.1683,1.1696,13672.0 +1700350200000,1.1696,1.1701,1.169,1.1697,7255.0 +1700350260000,1.1696,1.1696,1.1677,1.1687,8259.0 +1700350320000,1.1687,1.1687,1.1672,1.1682,17940.0 +1700350380000,1.1684,1.1709,1.1683,1.1707,11480.0 +1700350440000,1.1705,1.1744,1.1705,1.1734,22301.0 +1700350500000,1.1736,1.175,1.1736,1.1748,20386.0 +1700350560000,1.1747,1.1765,1.1736,1.1759,29861.0 +1700350620000,1.1758,1.1763,1.1747,1.1759,24263.0 +1700350680000,1.1758,1.1763,1.1745,1.1757,11915.0 +1700350740000,1.1756,1.1756,1.1741,1.1744,12588.0 +1700350800000,1.1743,1.1746,1.1737,1.1743,3012.0 +1700350860000,1.1743,1.1747,1.1737,1.1747,5134.0 +1700350920000,1.1744,1.1763,1.1744,1.1763,5107.0 +1700350980000,1.1762,1.1765,1.1753,1.1756,14684.0 +1700351040000,1.1752,1.1759,1.1745,1.1751,7212.0 +1700351100000,1.1748,1.1753,1.1741,1.1741,10749.0 +1700351160000,1.1743,1.1758,1.1742,1.1758,2986.0 +1700351220000,1.1758,1.1763,1.1753,1.1756,12333.0 +1700351280000,1.1753,1.1767,1.1751,1.1764,17865.0 +1700351340000,1.1764,1.1773,1.1759,1.1772,5893.0 +1700351400000,1.1771,1.1772,1.1751,1.1752,5272.0 +1700351460000,1.1752,1.1761,1.1751,1.1751,15335.0 +1700351520000,1.1751,1.1752,1.1749,1.1749,11261.0 +1700351580000,1.1748,1.1773,1.1748,1.1771,8865.0 +1700351640000,1.1772,1.1797,1.1768,1.1794,74326.0 +1700351700000,1.1794,1.1816,1.1788,1.1794,112620.0 +1700351760000,1.1794,1.1804,1.1789,1.18,53469.0 +1700351820000,1.1801,1.1814,1.1801,1.1812,24002.0 +1700351880000,1.1812,1.1839,1.1808,1.1829,62471.0 +1700351940000,1.183,1.1841,1.1816,1.183,49695.0 +1700352000000,1.1827,1.183,1.1819,1.182,93731.0 +1700352060000,1.1819,1.182,1.1802,1.1802,55826.0 +1700352120000,1.1803,1.1803,1.1744,1.1747,58202.0 +1700352180000,1.1747,1.1748,1.173,1.1732,48825.0 +1700352240000,1.1732,1.1732,1.1654,1.1702,197764.0 +1700352300000,1.17,1.1701,1.1669,1.1694,102153.0 +1700352360000,1.1693,1.1693,1.1628,1.1641,130437.0 +1700352420000,1.1643,1.17,1.1641,1.1694,191854.0 +1700352480000,1.1693,1.1693,1.168,1.1682,88658.0 +1700352540000,1.1682,1.1695,1.1667,1.1689,81897.0 +1700352600000,1.1688,1.1688,1.1639,1.1656,33446.0 +1700352660000,1.1656,1.1656,1.1638,1.1648,26026.0 +1700352720000,1.1649,1.1659,1.1641,1.1654,24820.0 +1700352780000,1.1655,1.1659,1.1649,1.1655,6809.0 +1700352840000,1.1655,1.1656,1.165,1.165,16950.0 +1700352900000,1.1651,1.1656,1.1641,1.1642,37822.0 +1700352960000,1.1641,1.1691,1.1641,1.1691,50044.0 +1700353020000,1.1687,1.1706,1.1669,1.1669,18225.0 +1700353080000,1.1672,1.1693,1.1666,1.1685,17812.0 +1700353140000,1.1685,1.1713,1.1684,1.1697,22427.0 +1700353200000,1.1696,1.1702,1.1684,1.1689,18397.0 +1700353260000,1.1685,1.1713,1.1683,1.1705,17125.0 +1700353320000,1.1707,1.171,1.1694,1.1695,17118.0 +1700353380000,1.1699,1.1714,1.1696,1.1713,17741.0 +1700353440000,1.1713,1.1743,1.1713,1.1737,44251.0 +1700353500000,1.1736,1.1756,1.1729,1.1753,37849.0 +1700353560000,1.1749,1.1764,1.1747,1.1759,27822.0 +1700353620000,1.1755,1.176,1.1732,1.1734,34127.0 +1700353680000,1.173,1.1736,1.1725,1.1731,21609.0 +1700353740000,1.1732,1.174,1.1724,1.1727,9125.0 +1700353800000,1.1729,1.1732,1.1721,1.1728,18912.0 +1700353860000,1.1728,1.1739,1.1722,1.1739,11806.0 +1700353920000,1.1736,1.1789,1.1736,1.1781,79770.0 +1700353980000,1.1782,1.1798,1.178,1.179,29633.0 +1700354040000,1.179,1.1799,1.1752,1.1782,61603.0 +1700354100000,1.1779,1.1798,1.1769,1.1771,38439.0 +1700354160000,1.1773,1.1787,1.1771,1.1785,28556.0 +1700354220000,1.1785,1.1786,1.1763,1.1766,18180.0 +1700354280000,1.1766,1.1766,1.1692,1.1692,85722.0 +1700354340000,1.1691,1.1699,1.1667,1.1685,40243.0 +1700354400000,1.1685,1.1701,1.167,1.1701,20479.0 +1700354460000,1.17,1.1712,1.1698,1.1704,27747.0 +1700354520000,1.1703,1.1706,1.1675,1.1705,39133.0 +1700354580000,1.1705,1.1711,1.1704,1.1709,5556.0 +1700354640000,1.171,1.1722,1.1704,1.1706,16263.0 +1700354700000,1.1706,1.1715,1.1694,1.1715,13939.0 +1700354760000,1.1715,1.1777,1.1715,1.1769,33089.0 +1700354820000,1.1769,1.1769,1.1729,1.1732,13567.0 +1700354880000,1.1732,1.1738,1.1725,1.1731,15655.0 +1700354940000,1.1731,1.1731,1.1693,1.1693,36529.0 +1700355000000,1.1697,1.1707,1.1682,1.1688,32617.0 +1700355060000,1.1686,1.1696,1.1641,1.1654,99262.0 +1700355120000,1.1655,1.1667,1.1643,1.1644,30920.0 +1700355180000,1.1644,1.1655,1.1629,1.1641,51869.0 +1700355240000,1.164,1.1643,1.1606,1.1642,40768.0 +1700355300000,1.1639,1.1682,1.1639,1.1662,67528.0 +1700355360000,1.166,1.1662,1.1601,1.1621,29881.0 +1700355420000,1.1621,1.1632,1.1599,1.1625,34438.0 +1700355480000,1.1619,1.1619,1.1602,1.1605,16742.0 +1700355540000,1.1599,1.1614,1.1564,1.1614,68436.0 +1700355600000,1.1613,1.1652,1.1605,1.1652,42981.0 +1700355660000,1.1647,1.1651,1.1635,1.1644,15578.0 +1700355720000,1.1644,1.1672,1.1631,1.1662,25600.0 +1700355780000,1.1658,1.1679,1.1655,1.1675,32540.0 +1700355840000,1.1673,1.1684,1.1666,1.1667,20536.0 +1700355900000,1.1667,1.1667,1.1632,1.1632,28199.0 +1700355960000,1.1632,1.1634,1.1587,1.1587,42315.0 +1700356020000,1.159,1.164,1.1579,1.1611,36383.0 +1700356080000,1.1607,1.1607,1.1563,1.1583,43710.0 +1700356140000,1.1583,1.1583,1.1537,1.1559,64209.0 +1700356200000,1.1568,1.1589,1.1557,1.1571,41665.0 +1700356260000,1.1572,1.1575,1.1555,1.1567,19655.0 +1700356320000,1.1564,1.1584,1.1549,1.1577,74988.0 +1700356380000,1.1578,1.1595,1.157,1.157,19937.0 +1700356440000,1.1571,1.1578,1.1546,1.1562,32817.0 +1700356500000,1.1561,1.1565,1.1543,1.1565,17966.0 +1700356560000,1.1565,1.157,1.1548,1.1556,15007.0 +1700356620000,1.1559,1.1573,1.1559,1.1565,10037.0 +1700356680000,1.1567,1.157,1.1558,1.1559,17054.0 +1700356740000,1.1563,1.1565,1.1533,1.1533,22756.0 +1700356800000,1.1533,1.1544,1.1518,1.152,48623.0 +1700356860000,1.1526,1.1543,1.1502,1.1521,79095.0 +1700356920000,1.1522,1.1557,1.152,1.1557,21323.0 +1700356980000,1.1555,1.1569,1.1543,1.1547,15544.0 +1700357040000,1.1546,1.1546,1.1521,1.1534,21857.0 +1700357100000,1.1533,1.1536,1.151,1.152,25184.0 +1700357160000,1.1526,1.155,1.1526,1.1534,25839.0 +1700357220000,1.1536,1.1536,1.1465,1.1493,96588.0 +1700357280000,1.1495,1.15,1.1351,1.1417,314759.0 +1700357340000,1.1425,1.1447,1.1404,1.1428,149201.0 +1700357400000,1.1422,1.1432,1.1403,1.1425,55175.0 +1700357460000,1.1423,1.1429,1.1399,1.1407,129131.0 +1700357520000,1.1406,1.1413,1.1372,1.14,57030.0 +1700357580000,1.1397,1.1404,1.1367,1.1396,55641.0 +1700357640000,1.1402,1.1429,1.1397,1.141,55688.0 +1700357700000,1.1413,1.1539,1.1413,1.1532,225582.0 +1700357760000,1.1533,1.1539,1.1444,1.1452,270504.0 +1700357820000,1.1453,1.147,1.141,1.1426,68654.0 +1700357880000,1.1425,1.1433,1.1408,1.1416,53019.0 +1700357940000,1.1415,1.1442,1.1415,1.1438,55538.0 +1700358000000,1.144,1.1442,1.1417,1.1442,24639.0 +1700358060000,1.1444,1.1485,1.1444,1.1468,24897.0 +1700358120000,1.147,1.1491,1.1469,1.1479,11165.0 +1700358180000,1.148,1.1514,1.148,1.1502,36265.0 +1700358240000,1.1504,1.1589,1.1503,1.1551,194048.0 +1700358300000,1.1553,1.1585,1.1547,1.1584,40451.0 +1700358360000,1.1583,1.1591,1.1574,1.1588,56723.0 +1700358420000,1.1586,1.1593,1.1584,1.1592,22018.0 +1700358480000,1.1591,1.1602,1.1583,1.1587,39006.0 +1700358540000,1.1585,1.1599,1.1583,1.1589,10396.0 +1700358600000,1.1593,1.1597,1.1583,1.1592,32779.0 +1700358660000,1.1592,1.1592,1.158,1.1583,6939.0 +1700358720000,1.1584,1.1614,1.1584,1.1611,16729.0 +1700358780000,1.1609,1.1609,1.1599,1.1601,15266.0 +1700358840000,1.1602,1.161,1.1597,1.1603,13651.0 +1700358900000,1.1603,1.1609,1.1583,1.1591,47962.0 +1700358960000,1.1591,1.1599,1.1589,1.1594,6785.0 +1700359020000,1.1595,1.1599,1.159,1.1594,4253.0 +1700359080000,1.1596,1.1599,1.1593,1.1599,3154.0 +1700359140000,1.1598,1.1606,1.1594,1.1603,10988.0 +1700359200000,1.1604,1.1609,1.1594,1.1594,9108.0 +1700359260000,1.1594,1.1596,1.157,1.157,36032.0 +1700359320000,1.157,1.1598,1.1566,1.1598,7540.0 +1700359380000,1.1597,1.1614,1.1597,1.1604,10242.0 +1700359440000,1.1603,1.1612,1.1594,1.1596,14398.0 +1700359500000,1.1595,1.1599,1.154,1.1559,99578.0 +1700359560000,1.1558,1.1558,1.1535,1.1549,31815.0 +1700359620000,1.1548,1.156,1.1548,1.1556,13841.0 +1700359680000,1.1556,1.1566,1.1545,1.1553,11780.0 +1700359740000,1.1553,1.1553,1.1531,1.1533,22857.0 +1700359800000,1.1534,1.1535,1.1505,1.1505,29026.0 +1700359860000,1.1508,1.151,1.1488,1.1496,24383.0 +1700359920000,1.1496,1.1505,1.1491,1.1502,8048.0 +1700359980000,1.1504,1.1508,1.1469,1.149,19578.0 +1700360040000,1.1491,1.15,1.149,1.1497,15478.0 +1700360100000,1.1497,1.15,1.149,1.1495,10665.0 +1700360160000,1.1494,1.1499,1.1457,1.1469,45111.0 +1700360220000,1.1469,1.1478,1.1455,1.1464,24214.0 +1700360280000,1.1466,1.147,1.1448,1.1451,18365.0 +1700360340000,1.1451,1.1463,1.1451,1.1462,6964.0 +1700360400000,1.1463,1.152,1.1463,1.1518,66697.0 +1700360460000,1.1519,1.152,1.1479,1.1492,26189.0 +1700360520000,1.1496,1.15,1.1478,1.1479,23464.0 +1700360580000,1.1478,1.1478,1.1457,1.1457,19665.0 +1700360640000,1.1458,1.1475,1.1451,1.1474,21671.0 +1700360700000,1.1475,1.1488,1.1471,1.1488,6687.0 +1700360760000,1.1487,1.152,1.1487,1.1507,26990.0 +1700360820000,1.1513,1.1531,1.1504,1.1522,14013.0 +1700360880000,1.1525,1.1526,1.1482,1.1497,59275.0 +1700360940000,1.1494,1.1494,1.1482,1.1487,11096.0 +1700361000000,1.1483,1.1486,1.1432,1.1451,119691.0 +1700361060000,1.145,1.1478,1.145,1.1468,16415.0 +1700361120000,1.1466,1.1469,1.1453,1.146,14751.0 +1700361180000,1.1459,1.1478,1.1459,1.1475,24738.0 +1700361240000,1.1476,1.1492,1.1476,1.1492,16888.0 +1700361300000,1.1489,1.1499,1.1484,1.1495,12436.0 +1700361360000,1.1495,1.151,1.1492,1.1493,15859.0 +1700361420000,1.1493,1.1497,1.1481,1.1483,18866.0 +1700361480000,1.1482,1.1482,1.1473,1.1477,9946.0 +1700361540000,1.1475,1.1476,1.1465,1.1469,9000.0 +1700361600000,1.1469,1.1484,1.1465,1.1467,12552.0 +1700361660000,1.1466,1.1471,1.1462,1.1467,4566.0 +1700361720000,1.1462,1.1485,1.146,1.1482,5056.0 +1700361780000,1.1483,1.1487,1.1479,1.1479,1895.0 +1700361840000,1.1478,1.148,1.147,1.1476,7822.0 +1700361900000,1.1477,1.1487,1.1468,1.1474,9110.0 +1700361960000,1.1475,1.1499,1.1474,1.1491,12831.0 +1700362020000,1.1491,1.1507,1.148,1.1504,10973.0 +1700362080000,1.1501,1.1509,1.1501,1.1505,2473.0 +1700362140000,1.1505,1.1516,1.1503,1.1514,13624.0 +1700362200000,1.1512,1.1521,1.1503,1.1503,12939.0 +1700362260000,1.1504,1.1516,1.1494,1.1494,7149.0 +1700362320000,1.1492,1.1494,1.1468,1.1474,5753.0 +1700362380000,1.1476,1.149,1.1476,1.1485,10357.0 +1700362440000,1.1486,1.1503,1.1485,1.1503,2152.0 +1700362500000,1.1502,1.1513,1.1499,1.1505,8751.0 +1700362560000,1.1507,1.1507,1.1488,1.1495,9026.0 +1700362620000,1.1497,1.151,1.1497,1.1499,7793.0 +1700362680000,1.1498,1.1502,1.1488,1.1488,3917.0 +1700362740000,1.149,1.1498,1.1489,1.1491,3943.0 +1700362800000,1.1489,1.1494,1.1481,1.1484,10038.0 +1700362860000,1.1486,1.1504,1.1482,1.1504,8213.0 +1700362920000,1.1503,1.1508,1.1494,1.1497,13914.0 +1700362980000,1.15,1.1528,1.1497,1.1528,25432.0 +1700363040000,1.1526,1.1539,1.1516,1.1518,10110.0 +1700363100000,1.1516,1.1516,1.1474,1.1479,65949.0 +1700363160000,1.1477,1.1479,1.1464,1.147,16366.0 +1700363220000,1.147,1.1475,1.1465,1.1467,30169.0 +1700363280000,1.147,1.1471,1.1449,1.1462,29286.0 +1700363340000,1.146,1.1461,1.1453,1.1453,6276.0 +1700363400000,1.1453,1.1458,1.1447,1.1453,9846.0 +1700363460000,1.1452,1.146,1.144,1.1454,37036.0 +1700363520000,1.1453,1.1466,1.1447,1.1457,39172.0 +1700363580000,1.1458,1.1459,1.145,1.1454,3992.0 +1700363640000,1.1454,1.1459,1.1445,1.145,12297.0 +1700363700000,1.1451,1.1464,1.1444,1.1444,11688.0 +1700363760000,1.1445,1.1456,1.1438,1.1441,11938.0 +1700363820000,1.1441,1.1442,1.1434,1.1436,14032.0 +1700363880000,1.1437,1.1438,1.1435,1.1435,1458.0 +1700363940000,1.1436,1.1442,1.1433,1.144,7849.0 +1700364000000,1.144,1.1444,1.1436,1.1439,9612.0 +1700364060000,1.1436,1.1447,1.1435,1.1445,4614.0 +1700364120000,1.1445,1.1447,1.1439,1.1442,4523.0 +1700364180000,1.1442,1.1453,1.1442,1.1447,6577.0 +1700364240000,1.1447,1.145,1.1446,1.1448,4453.0 +1700364300000,1.1447,1.1448,1.1433,1.1435,11141.0 +1700364360000,1.1435,1.144,1.1433,1.1436,6705.0 +1700364420000,1.1436,1.1457,1.1436,1.1457,17903.0 +1700364480000,1.1457,1.1459,1.1456,1.1456,7046.0 +1700364540000,1.1456,1.1456,1.1446,1.1448,14964.0 +1700364600000,1.1448,1.1454,1.1448,1.1454,10377.0 +1700364660000,1.1452,1.1457,1.1443,1.1457,19126.0 +1700364720000,1.1457,1.1494,1.1457,1.1494,25022.0 +1700364780000,1.1494,1.1522,1.1494,1.151,18343.0 +1700364840000,1.151,1.151,1.1491,1.1506,8214.0 +1700364900000,1.1509,1.1513,1.1503,1.1506,18136.0 +1700364960000,1.1511,1.1512,1.1496,1.1512,18949.0 +1700365020000,1.1513,1.1537,1.1512,1.1528,10388.0 +1700365080000,1.1528,1.1541,1.1528,1.1541,12751.0 +1700365140000,1.154,1.1548,1.1524,1.1531,18110.0 +1700365200000,1.1533,1.1541,1.1526,1.1532,20818.0 +1700365260000,1.1532,1.1532,1.1516,1.1518,10309.0 +1700365320000,1.1522,1.1524,1.1505,1.1508,15256.0 +1700365380000,1.151,1.1512,1.1502,1.1502,4893.0 +1700365440000,1.1502,1.1507,1.1476,1.1476,16414.0 +1700365500000,1.1478,1.1484,1.1463,1.1466,12567.0 +1700365560000,1.1465,1.149,1.1461,1.1479,14531.0 +1700365620000,1.1479,1.1479,1.1453,1.1453,10050.0 +1700365680000,1.1453,1.1477,1.1448,1.1471,13992.0 +1700365740000,1.1473,1.1489,1.1471,1.148,7557.0 +1700365800000,1.148,1.1481,1.1462,1.1467,20852.0 +1700365860000,1.1467,1.1481,1.1456,1.1481,13256.0 +1700365920000,1.148,1.1518,1.1477,1.1514,16187.0 +1700365980000,1.1514,1.1523,1.1506,1.151,18803.0 +1700366040000,1.1512,1.1521,1.1507,1.1517,6560.0 +1700366100000,1.1515,1.1519,1.1506,1.1519,4851.0 +1700366160000,1.1515,1.1518,1.1508,1.1511,7209.0 +1700366220000,1.1511,1.1518,1.1507,1.1511,14458.0 +1700366280000,1.1516,1.1531,1.1515,1.1526,7489.0 +1700366340000,1.1528,1.1531,1.1512,1.1512,6901.0 +1700366400000,1.1515,1.1527,1.1512,1.1518,40157.0 +1700366460000,1.1517,1.153,1.1503,1.1506,56753.0 +1700366520000,1.1514,1.1525,1.1505,1.1524,21518.0 +1700366580000,1.1521,1.1524,1.1512,1.1512,11260.0 +1700366640000,1.1513,1.1521,1.1505,1.1508,12237.0 +1700366700000,1.1509,1.1516,1.1498,1.1502,7724.0 +1700366760000,1.1504,1.152,1.1503,1.1517,8589.0 +1700366820000,1.1516,1.1522,1.1512,1.1512,6542.0 +1700366880000,1.1512,1.1516,1.1505,1.1505,12016.0 +1700366940000,1.1511,1.1517,1.1507,1.1509,4440.0 +1700367000000,1.1508,1.1511,1.1504,1.1509,3438.0 +1700367060000,1.1508,1.1522,1.1502,1.1502,16923.0 +1700367120000,1.1502,1.1502,1.1494,1.15,6260.0 +1700367180000,1.1499,1.1512,1.1499,1.1507,8562.0 +1700367240000,1.1506,1.1506,1.1496,1.1504,8676.0 +1700367300000,1.1503,1.1504,1.1493,1.1493,12226.0 +1700367360000,1.1492,1.1494,1.1477,1.1477,6760.0 +1700367420000,1.148,1.1482,1.1472,1.1479,10703.0 +1700367480000,1.1479,1.1484,1.1471,1.1471,8064.0 +1700367540000,1.147,1.1475,1.1467,1.1475,7293.0 +1700367600000,1.1473,1.1476,1.1469,1.1469,2987.0 +1700367660000,1.1471,1.1483,1.1471,1.1478,3838.0 +1700367720000,1.1476,1.1477,1.1472,1.1474,2517.0 +1700367780000,1.1476,1.1478,1.147,1.1474,6573.0 +1700367840000,1.1474,1.1475,1.1466,1.1466,5194.0 +1700367900000,1.1469,1.148,1.1469,1.1475,5738.0 +1700367960000,1.1476,1.1482,1.1471,1.1476,7683.0 +1700368020000,1.1478,1.1486,1.1477,1.1478,15316.0 +1700368080000,1.1477,1.1486,1.1467,1.1477,22940.0 +1700368140000,1.1475,1.1487,1.1475,1.1483,5634.0 +1700368200000,1.1483,1.1488,1.1479,1.1488,5325.0 +1700368260000,1.1487,1.15,1.1487,1.1499,11975.0 +1700368320000,1.1499,1.1513,1.1499,1.1513,5212.0 +1700368380000,1.1514,1.1528,1.1514,1.1522,9584.0 +1700368440000,1.1524,1.1531,1.1521,1.1527,9013.0 +1700368500000,1.1525,1.1535,1.1522,1.153,6379.0 +1700368560000,1.1528,1.1532,1.1521,1.1521,7943.0 +1700368620000,1.1522,1.1526,1.1513,1.1515,8775.0 +1700368680000,1.1517,1.1524,1.1513,1.1518,11939.0 +1700368740000,1.1519,1.1523,1.1519,1.152,7346.0 +1700368800000,1.152,1.153,1.1516,1.1517,16970.0 +1700368860000,1.1517,1.1518,1.1509,1.1516,8116.0 +1700368920000,1.1512,1.1531,1.1508,1.1531,10614.0 +1700368980000,1.1529,1.1538,1.1529,1.1538,4916.0 +1700369040000,1.154,1.1545,1.1521,1.153,13713.0 +1700369100000,1.153,1.1548,1.153,1.1545,10345.0 +1700369160000,1.1545,1.156,1.1542,1.1557,8052.0 +1700369220000,1.1557,1.1571,1.1556,1.1568,7596.0 +1700369280000,1.1569,1.158,1.1569,1.1573,14800.0 +1700369340000,1.1572,1.1582,1.1572,1.158,8870.0 +1700369400000,1.1579,1.1586,1.1578,1.1581,10014.0 +1700369460000,1.1585,1.1592,1.1581,1.159,7380.0 +1700369520000,1.159,1.1612,1.1589,1.1609,47363.0 +1700369580000,1.1609,1.1612,1.1594,1.1599,11428.0 +1700369640000,1.16,1.1605,1.1591,1.1595,9043.0 +1700369700000,1.1595,1.1614,1.1595,1.1612,10952.0 +1700369760000,1.1612,1.1615,1.1593,1.1599,22760.0 +1700369820000,1.1596,1.1596,1.1576,1.1582,36227.0 +1700369880000,1.1584,1.1587,1.1577,1.1577,2282.0 +1700369940000,1.1581,1.1587,1.1581,1.1585,7618.0 +1700370000000,1.1583,1.1583,1.1566,1.1572,13974.0 +1700370060000,1.1573,1.1576,1.1562,1.1562,6484.0 +1700370120000,1.1562,1.1566,1.1557,1.1559,5795.0 +1700370180000,1.1559,1.1579,1.1558,1.1578,13446.0 +1700370240000,1.1579,1.1594,1.1579,1.1592,5427.0 +1700370300000,1.1594,1.1606,1.1594,1.1602,7290.0 +1700370360000,1.1602,1.1609,1.1602,1.1609,4218.0 +1700370420000,1.1605,1.1618,1.16,1.1617,10577.0 +1700370480000,1.1617,1.163,1.1617,1.1621,14866.0 +1700370540000,1.162,1.1622,1.1592,1.1592,30269.0 +1700370600000,1.1592,1.1593,1.1585,1.1585,7333.0 +1700370660000,1.1588,1.16,1.1585,1.16,8023.0 +1700370720000,1.16,1.1605,1.1595,1.1601,8613.0 +1700370780000,1.1602,1.1604,1.1587,1.1591,23114.0 +1700370840000,1.1593,1.1597,1.1592,1.1592,824.0 +1700370900000,1.1592,1.1592,1.1569,1.1574,11577.0 +1700370960000,1.1573,1.1582,1.1566,1.1573,10044.0 +1700371020000,1.1573,1.1577,1.1557,1.1557,6967.0 +1700371080000,1.1556,1.1556,1.1516,1.1539,66592.0 +1700371140000,1.1539,1.1543,1.1527,1.1533,12400.0 +1700371200000,1.1533,1.1539,1.153,1.1538,14201.0 +1700371260000,1.1539,1.1539,1.1521,1.1521,12891.0 +1700371320000,1.1523,1.1531,1.1521,1.1528,10620.0 +1700371380000,1.1529,1.1531,1.1516,1.1521,10570.0 +1700371440000,1.1521,1.1546,1.1521,1.154,27775.0 +1700371500000,1.1543,1.1563,1.1533,1.1551,17035.0 +1700371560000,1.155,1.1554,1.154,1.1549,18259.0 +1700371620000,1.1552,1.1567,1.1548,1.1563,11377.0 +1700371680000,1.1564,1.1574,1.1561,1.1573,5924.0 +1700371740000,1.1573,1.1583,1.1572,1.1577,6635.0 +1700371800000,1.1581,1.1581,1.1566,1.1571,8560.0 +1700371860000,1.1569,1.1569,1.1547,1.1547,4319.0 +1700371920000,1.1547,1.1551,1.1546,1.1546,2507.0 +1700371980000,1.1545,1.1546,1.153,1.153,16928.0 +1700372040000,1.1532,1.1532,1.152,1.1523,8961.0 +1700372100000,1.1521,1.1522,1.1496,1.1519,38762.0 +1700372160000,1.1519,1.1523,1.1503,1.1518,27535.0 +1700372220000,1.1518,1.153,1.1511,1.1519,17190.0 +1700372280000,1.1517,1.1529,1.1517,1.1526,9137.0 +1700372340000,1.1528,1.1529,1.1523,1.1524,812.0 +1700372400000,1.1526,1.1529,1.1516,1.1529,8021.0 +1700372460000,1.153,1.1541,1.1528,1.1533,18486.0 +1700372520000,1.1533,1.1539,1.1532,1.1532,1949.0 +1700372580000,1.1533,1.154,1.1533,1.1534,4024.0 +1700372640000,1.1533,1.1535,1.1528,1.1529,3758.0 +1700372700000,1.1529,1.1532,1.1522,1.1531,2173.0 +1700372760000,1.1531,1.1539,1.1528,1.1532,5166.0 +1700372820000,1.1529,1.1531,1.152,1.1523,10573.0 +1700372880000,1.1524,1.1524,1.1498,1.1522,32517.0 +1700372940000,1.1522,1.1522,1.1504,1.1515,10767.0 +1700373000000,1.1512,1.1519,1.1498,1.1502,19262.0 +1700373060000,1.1504,1.1507,1.1497,1.1503,4887.0 +1700373120000,1.15,1.1504,1.1499,1.1504,2895.0 +1700373180000,1.1504,1.1515,1.1497,1.1497,9654.0 +1700373240000,1.1498,1.1499,1.149,1.1491,11519.0 +1700373300000,1.1493,1.15,1.149,1.149,7008.0 +1700373360000,1.1494,1.1501,1.1488,1.1489,11861.0 +1700373420000,1.1491,1.1495,1.1481,1.1484,16986.0 +1700373480000,1.1487,1.1494,1.1484,1.1487,9257.0 +1700373540000,1.1486,1.1491,1.1473,1.148,39565.0 +1700373600000,1.1478,1.1496,1.1472,1.1474,27973.0 +1700373660000,1.1472,1.1484,1.1472,1.1481,6062.0 +1700373720000,1.1481,1.1514,1.1481,1.1506,12910.0 +1700373780000,1.1506,1.1525,1.1506,1.152,22084.0 +1700373840000,1.1522,1.1524,1.15,1.1513,18824.0 +1700373900000,1.1515,1.1516,1.1502,1.151,13521.0 +1700373960000,1.1509,1.1531,1.1504,1.1526,25715.0 +1700374020000,1.1522,1.1524,1.1499,1.1499,14261.0 +1700374080000,1.1499,1.1504,1.1487,1.1503,12142.0 +1700374140000,1.1502,1.1503,1.1497,1.1498,8761.0 +1700374200000,1.1496,1.1497,1.1486,1.1493,11239.0 +1700374260000,1.1487,1.1489,1.1475,1.1475,17180.0 +1700374320000,1.1476,1.1483,1.1476,1.148,6059.0 +1700374380000,1.1476,1.1487,1.1473,1.1473,10052.0 +1700374440000,1.1475,1.1487,1.1473,1.1485,10647.0 +1700374500000,1.1484,1.1486,1.1474,1.1481,8992.0 +1700374560000,1.1484,1.1484,1.1466,1.1468,3787.0 +1700374620000,1.1468,1.1473,1.1465,1.147,6108.0 +1700374680000,1.1471,1.148,1.1468,1.1469,7625.0 +1700374740000,1.147,1.1495,1.1468,1.1493,6552.0 +1700374800000,1.1491,1.151,1.1491,1.1503,33286.0 +1700374860000,1.1503,1.1515,1.15,1.1515,8303.0 +1700374920000,1.1515,1.1516,1.1508,1.1509,7406.0 +1700374980000,1.1509,1.1547,1.1502,1.154,44621.0 +1700375040000,1.154,1.1546,1.1532,1.1539,6088.0 +1700375100000,1.154,1.1552,1.1539,1.1547,10775.0 +1700375160000,1.1549,1.1568,1.1549,1.1567,14325.0 +1700375220000,1.1566,1.1569,1.1549,1.1556,18721.0 +1700375280000,1.1556,1.1563,1.1553,1.1559,12747.0 +1700375340000,1.1561,1.1561,1.1549,1.1557,3570.0 +1700375400000,1.1558,1.156,1.1555,1.156,6362.0 +1700375460000,1.1557,1.1557,1.1546,1.1548,10464.0 +1700375520000,1.1549,1.1558,1.1549,1.1552,11803.0 +1700375580000,1.1553,1.1559,1.1545,1.1545,7342.0 +1700375640000,1.1546,1.1561,1.1537,1.1546,39022.0 +1700375700000,1.1546,1.1547,1.1533,1.1543,21599.0 +1700375760000,1.1544,1.1553,1.1542,1.1543,8511.0 +1700375820000,1.1544,1.1547,1.1537,1.1544,15817.0 +1700375880000,1.1542,1.1542,1.1527,1.153,16813.0 +1700375940000,1.1531,1.1536,1.1528,1.1528,6918.0 +1700376000000,1.153,1.1541,1.1522,1.1535,20526.0 +1700376060000,1.1536,1.1541,1.1522,1.1531,7759.0 +1700376120000,1.1529,1.1543,1.1529,1.1541,8919.0 +1700376180000,1.1544,1.1555,1.1544,1.1551,5257.0 +1700376240000,1.1553,1.1572,1.1551,1.157,25782.0 +1700376300000,1.1568,1.1575,1.1561,1.1561,7410.0 +1700376360000,1.1561,1.1561,1.1549,1.1554,7383.0 +1700376420000,1.1555,1.1559,1.1549,1.1549,2777.0 +1700376480000,1.1553,1.1558,1.1531,1.1535,19680.0 +1700376540000,1.1536,1.1568,1.1536,1.1562,8510.0 +1700376600000,1.1565,1.1567,1.1541,1.1541,21516.0 +1700376660000,1.1542,1.1554,1.1533,1.1553,11715.0 +1700376720000,1.1555,1.157,1.1541,1.1544,44114.0 +1700376780000,1.1542,1.1551,1.1541,1.1551,13026.0 +1700376840000,1.1549,1.1572,1.1549,1.157,14970.0 +1700376900000,1.157,1.157,1.1556,1.1563,2679.0 +1700376960000,1.1563,1.1563,1.1549,1.155,2906.0 +1700377020000,1.1551,1.1567,1.1551,1.1567,3699.0 +1700377080000,1.1564,1.1569,1.1557,1.1564,5470.0 +1700377140000,1.1561,1.157,1.1552,1.1564,19676.0 +1700377200000,1.1564,1.1566,1.1545,1.1548,13868.0 +1700377260000,1.1553,1.1553,1.1541,1.155,11633.0 +1700377320000,1.1551,1.1554,1.154,1.1551,15249.0 +1700377380000,1.1551,1.1586,1.1551,1.1563,55860.0 +1700377440000,1.1563,1.157,1.155,1.155,15013.0 +1700377500000,1.1554,1.1574,1.1552,1.1563,13324.0 +1700377560000,1.1564,1.1584,1.1563,1.1582,29063.0 +1700377620000,1.1579,1.1588,1.1574,1.1582,8687.0 +1700377680000,1.1583,1.1588,1.1579,1.1583,5668.0 +1700377740000,1.1583,1.1585,1.157,1.1574,10986.0 +1700377800000,1.1576,1.1585,1.1565,1.1585,15666.0 +1700377860000,1.1575,1.1581,1.1568,1.1571,2682.0 +1700377920000,1.1571,1.1584,1.157,1.1584,3513.0 +1700377980000,1.1581,1.1589,1.1578,1.1583,7444.0 +1700378040000,1.1583,1.1583,1.1575,1.1578,3966.0 +1700378100000,1.1581,1.1583,1.1578,1.158,4985.0 +1700378160000,1.1582,1.1591,1.1574,1.1578,13125.0 +1700378220000,1.1582,1.1588,1.1578,1.1578,3752.0 +1700378280000,1.1575,1.1592,1.1569,1.1579,30424.0 +1700378340000,1.1579,1.1584,1.1577,1.1582,2645.0 +1700378400000,1.1582,1.1583,1.1575,1.1576,7236.0 +1700378460000,1.1577,1.158,1.1565,1.1576,13178.0 +1700378520000,1.1576,1.1582,1.1575,1.1578,4037.0 +1700378580000,1.1578,1.1582,1.1577,1.1582,1757.0 +1700378640000,1.1581,1.1582,1.1575,1.1582,2700.0 +1700378700000,1.158,1.1588,1.1572,1.1574,6192.0 +1700378760000,1.1576,1.1587,1.1572,1.1587,5588.0 +1700378820000,1.1587,1.1591,1.1586,1.1586,2828.0 +1700378880000,1.1587,1.1588,1.1578,1.1579,8040.0 +1700378940000,1.158,1.1596,1.1579,1.1583,34214.0 +1700379000000,1.159,1.1604,1.159,1.1595,37244.0 +1700379060000,1.1594,1.1594,1.1577,1.1579,18128.0 +1700379120000,1.1579,1.1581,1.1569,1.1579,9664.0 +1700379180000,1.1579,1.1588,1.1564,1.157,4261.0 +1700379240000,1.1569,1.1571,1.1564,1.1565,4910.0 +1700379300000,1.1563,1.1564,1.1557,1.1558,4266.0 +1700379360000,1.1559,1.1562,1.1555,1.1558,8564.0 +1700379420000,1.1557,1.156,1.1553,1.1556,4428.0 +1700379480000,1.1557,1.156,1.1554,1.1558,1295.0 +1700379540000,1.1553,1.1555,1.155,1.155,2773.0 +1700379600000,1.1553,1.1554,1.155,1.155,1890.0 +1700379660000,1.1552,1.1562,1.1552,1.1562,7104.0 +1700379720000,1.1563,1.1569,1.1563,1.1569,1419.0 +1700379780000,1.1568,1.1582,1.1562,1.1579,6078.0 +1700379840000,1.1582,1.1582,1.1568,1.157,8281.0 +1700379900000,1.1573,1.1577,1.1565,1.1576,6802.0 +1700379960000,1.1577,1.1583,1.1577,1.1579,9584.0 +1700380020000,1.158,1.158,1.1563,1.1567,4265.0 +1700380080000,1.1569,1.157,1.1562,1.1562,1566.0 +1700380140000,1.1562,1.1566,1.1537,1.1537,4717.0 +1700380200000,1.1537,1.1549,1.153,1.1546,13363.0 +1700380260000,1.1547,1.1559,1.1547,1.1559,3902.0 +1700380320000,1.156,1.1564,1.1557,1.1563,4276.0 +1700380380000,1.1562,1.1563,1.1556,1.1561,1689.0 +1700380440000,1.156,1.1562,1.1547,1.1556,5492.0 +1700380500000,1.1556,1.1559,1.1537,1.1537,6185.0 +1700380560000,1.1539,1.1547,1.1533,1.1547,9626.0 +1700380620000,1.1544,1.1548,1.1544,1.1546,1124.0 +1700380680000,1.1546,1.1553,1.1544,1.1546,6312.0 +1700380740000,1.1546,1.1546,1.153,1.1541,5976.0 +1700380800000,1.1543,1.1554,1.1537,1.1537,12387.0 +1700380860000,1.1537,1.154,1.1535,1.1536,3059.0 +1700380920000,1.1538,1.1545,1.1534,1.1544,1827.0 +1700380980000,1.1544,1.1553,1.154,1.1547,8181.0 +1700381040000,1.1547,1.1561,1.1547,1.1558,4193.0 +1700381100000,1.1558,1.1559,1.1551,1.1558,4108.0 +1700381160000,1.1558,1.1584,1.1558,1.1584,13806.0 +1700381220000,1.1583,1.1591,1.1582,1.1586,17746.0 +1700381280000,1.1586,1.159,1.1581,1.1581,6435.0 +1700381340000,1.1582,1.1583,1.1576,1.158,2586.0 +1700381400000,1.1578,1.1582,1.157,1.1581,10102.0 +1700381460000,1.1583,1.1586,1.1575,1.1583,5960.0 +1700381520000,1.1584,1.1591,1.1575,1.1581,10091.0 +1700381580000,1.158,1.1592,1.158,1.159,2595.0 +1700381640000,1.159,1.16,1.1588,1.1594,7895.0 +1700381700000,1.1594,1.1597,1.1586,1.1596,7342.0 +1700381760000,1.1596,1.1597,1.1577,1.1577,3169.0 +1700381820000,1.1579,1.1579,1.1565,1.1579,6594.0 +1700381880000,1.1579,1.1586,1.1576,1.1576,4361.0 +1700381940000,1.1577,1.1582,1.1572,1.1579,5824.0 +1700382000000,1.1581,1.1581,1.157,1.1575,4688.0 +1700382060000,1.1577,1.1581,1.1573,1.1581,4004.0 +1700382120000,1.1581,1.1584,1.1558,1.157,25040.0 +1700382180000,1.1569,1.1577,1.1563,1.1568,20357.0 +1700382240000,1.1568,1.1571,1.1556,1.1568,25981.0 +1700382300000,1.1567,1.1572,1.156,1.1569,12333.0 +1700382360000,1.1569,1.1569,1.1545,1.1547,22027.0 +1700382420000,1.155,1.1559,1.1544,1.1544,9049.0 +1700382480000,1.1545,1.1545,1.153,1.154,21343.0 +1700382540000,1.1541,1.1542,1.1527,1.1532,7863.0 +1700382600000,1.1533,1.1549,1.1533,1.1549,17151.0 +1700382660000,1.1546,1.1546,1.153,1.1538,5803.0 +1700382720000,1.1536,1.1542,1.1532,1.1532,2958.0 +1700382780000,1.1529,1.1529,1.1494,1.1522,46065.0 +1700382840000,1.1521,1.1542,1.1517,1.1541,6934.0 +1700382900000,1.1541,1.1551,1.1534,1.1543,9485.0 +1700382960000,1.1542,1.1543,1.1525,1.1525,7848.0 +1700383020000,1.1523,1.1525,1.1499,1.1518,12792.0 +1700383080000,1.1514,1.1524,1.1514,1.1524,3535.0 +1700383140000,1.1526,1.153,1.1522,1.153,9012.0 +1700383200000,1.153,1.153,1.1516,1.152,5617.0 +1700383260000,1.1516,1.1516,1.1506,1.1515,4820.0 +1700383320000,1.1513,1.1513,1.15,1.1504,6554.0 +1700383380000,1.1505,1.151,1.15,1.1505,6073.0 +1700383440000,1.15,1.1502,1.149,1.1495,3540.0 +1700383500000,1.1495,1.1496,1.1485,1.1494,6591.0 +1700383560000,1.1493,1.1503,1.1476,1.1477,18008.0 +1700383620000,1.1478,1.1486,1.1446,1.1465,48456.0 +1700383680000,1.1465,1.1468,1.1457,1.1466,9864.0 +1700383740000,1.1463,1.1467,1.1458,1.1464,8242.0 +1700383800000,1.1466,1.1468,1.1445,1.1462,17007.0 +1700383860000,1.1462,1.1463,1.146,1.1462,882.0 +1700383920000,1.1461,1.1468,1.1458,1.1465,4874.0 +1700383980000,1.1466,1.1468,1.1458,1.1464,3687.0 +1700384040000,1.1466,1.147,1.1457,1.1459,7434.0 +1700384100000,1.146,1.1466,1.1457,1.1464,3245.0 +1700384160000,1.1464,1.1472,1.1461,1.1461,9158.0 +1700384220000,1.1457,1.1458,1.142,1.1437,51541.0 +1700384280000,1.1439,1.1443,1.1415,1.143,42545.0 +1700384340000,1.1432,1.1437,1.1431,1.1435,9761.0 +1700384400000,1.1437,1.1442,1.1424,1.1441,14697.0 +1700384460000,1.144,1.1444,1.1414,1.142,9866.0 +1700384520000,1.1417,1.1427,1.1412,1.1425,6750.0 +1700384580000,1.1423,1.144,1.1423,1.1438,9695.0 +1700384640000,1.1439,1.1439,1.1428,1.1434,4658.0 +1700384700000,1.1434,1.144,1.143,1.1432,8959.0 +1700384760000,1.1429,1.1437,1.1427,1.1437,2735.0 +1700384820000,1.1437,1.144,1.1423,1.1425,8061.0 +1700384880000,1.1425,1.1435,1.1424,1.1435,3403.0 +1700384940000,1.1434,1.1438,1.143,1.1436,8421.0 +1700385000000,1.1436,1.144,1.1431,1.1436,6984.0 +1700385060000,1.1435,1.1436,1.1415,1.1418,9979.0 +1700385120000,1.1416,1.1426,1.1416,1.1423,1682.0 +1700385180000,1.1425,1.144,1.1424,1.1437,13182.0 +1700385240000,1.1437,1.144,1.1433,1.144,1432.0 +1700385300000,1.1437,1.1441,1.1435,1.1437,24797.0 +1700385360000,1.1439,1.1445,1.143,1.1442,22529.0 +1700385420000,1.144,1.1443,1.1436,1.1442,4881.0 +1700385480000,1.144,1.1469,1.144,1.1468,39978.0 +1700385540000,1.1469,1.1473,1.1465,1.1473,7022.0 +1700385600000,1.1475,1.1479,1.146,1.1461,8166.0 +1700385660000,1.1462,1.1483,1.146,1.1462,19499.0 +1700385720000,1.1462,1.1462,1.1454,1.1455,13044.0 +1700385780000,1.1454,1.1465,1.1454,1.1464,3958.0 +1700385840000,1.1464,1.1467,1.1458,1.1464,3159.0 +1700385900000,1.1466,1.1471,1.1461,1.1463,13697.0 +1700385960000,1.1464,1.1468,1.146,1.1467,4741.0 +1700386020000,1.1467,1.1467,1.1464,1.1466,3578.0 +1700386080000,1.1467,1.1475,1.1466,1.1472,4022.0 +1700386140000,1.1475,1.1476,1.1469,1.1473,5357.0 +1700386200000,1.1472,1.1472,1.1465,1.147,3271.0 +1700386260000,1.1467,1.1472,1.1456,1.1457,9516.0 +1700386320000,1.1457,1.1465,1.1457,1.1465,4471.0 +1700386380000,1.1465,1.1475,1.1461,1.1473,11519.0 +1700386440000,1.1473,1.1488,1.1472,1.1488,10418.0 +1700386500000,1.1488,1.1491,1.1486,1.149,4984.0 +1700386560000,1.149,1.149,1.148,1.1484,4204.0 +1700386620000,1.1484,1.1484,1.1474,1.1477,5816.0 +1700386680000,1.1477,1.1488,1.1477,1.1486,4571.0 +1700386740000,1.1488,1.1488,1.1481,1.1484,3516.0 +1700386800000,1.1487,1.1489,1.1475,1.1476,7056.0 +1700386860000,1.1477,1.1485,1.1475,1.1477,13757.0 +1700386920000,1.1478,1.1482,1.1476,1.1476,667.0 +1700386980000,1.1478,1.1494,1.1475,1.1491,10226.0 +1700387040000,1.1491,1.1493,1.1488,1.1493,1290.0 +1700387100000,1.1492,1.1495,1.1489,1.1491,5165.0 +1700387160000,1.1491,1.1491,1.148,1.1485,4493.0 +1700387220000,1.1483,1.1483,1.1478,1.1482,1130.0 +1700387280000,1.1483,1.1496,1.1483,1.1496,1158.0 +1700387340000,1.1496,1.1502,1.1496,1.1502,3195.0 +1700387400000,1.1502,1.1502,1.1487,1.1491,6793.0 +1700387460000,1.1491,1.1498,1.1488,1.1492,959.0 +1700387520000,1.1493,1.15,1.148,1.148,6704.0 +1700387580000,1.1478,1.1487,1.1474,1.1474,8425.0 +1700387640000,1.1475,1.148,1.1474,1.1478,8151.0 +1700387700000,1.148,1.1491,1.1476,1.1491,5381.0 +1700387760000,1.149,1.1493,1.1487,1.149,1194.0 +1700387820000,1.1488,1.149,1.148,1.149,1246.0 +1700387880000,1.1491,1.1492,1.1491,1.1492,496.0 +1700387940000,1.1492,1.1502,1.1492,1.1502,6639.0 +1700388000000,1.1502,1.1506,1.1497,1.1501,6676.0 +1700388060000,1.1504,1.1504,1.1488,1.1488,7855.0 +1700388120000,1.1491,1.1508,1.149,1.1499,8956.0 +1700388180000,1.1506,1.1506,1.1495,1.1499,6030.0 +1700388240000,1.15,1.1506,1.1496,1.1506,3132.0 +1700388300000,1.1505,1.1505,1.1484,1.1484,7163.0 +1700388360000,1.1484,1.1484,1.1472,1.1473,9502.0 +1700388420000,1.1471,1.1471,1.1464,1.1468,5220.0 +1700388480000,1.1467,1.147,1.1461,1.1465,2979.0 +1700388540000,1.1461,1.1466,1.1458,1.1464,2883.0 +1700388600000,1.1465,1.1473,1.1459,1.1473,10753.0 +1700388660000,1.1473,1.1477,1.1473,1.1477,3224.0 +1700388720000,1.1475,1.1475,1.1459,1.1467,4140.0 +1700388780000,1.1465,1.1468,1.1463,1.1467,1686.0 +1700388840000,1.1466,1.1469,1.1463,1.1467,1739.0 +1700388900000,1.1467,1.147,1.1461,1.1467,3843.0 +1700388960000,1.1469,1.1478,1.1469,1.1478,4067.0 +1700389020000,1.1475,1.1475,1.1457,1.1461,8086.0 +1700389080000,1.1459,1.1459,1.145,1.145,10911.0 +1700389140000,1.1451,1.1459,1.1451,1.1458,7840.0 +1700389200000,1.1459,1.1469,1.1459,1.1464,8463.0 +1700389260000,1.1466,1.147,1.1464,1.147,1481.0 +1700389320000,1.1468,1.1468,1.1464,1.1464,3309.0 +1700389380000,1.1464,1.1466,1.1463,1.1463,1201.0 +1700389440000,1.1462,1.1462,1.1454,1.1455,24612.0 +1700389500000,1.1455,1.1461,1.1454,1.1458,5224.0 +1700389560000,1.1457,1.1457,1.145,1.1456,8134.0 +1700389620000,1.1453,1.1453,1.1445,1.1446,9480.0 +1700389680000,1.1446,1.1452,1.1446,1.1451,11132.0 +1700389740000,1.145,1.145,1.1418,1.1441,59619.0 +1700389800000,1.1441,1.1445,1.1433,1.1443,7509.0 +1700389860000,1.1443,1.1456,1.1443,1.1453,7105.0 +1700389920000,1.1455,1.1461,1.1444,1.1461,11733.0 +1700389980000,1.1461,1.1475,1.146,1.1473,20778.0 +1700390040000,1.1473,1.1485,1.1473,1.1485,2964.0 +1700390100000,1.1485,1.1485,1.1469,1.1482,10676.0 +1700390160000,1.1482,1.149,1.148,1.148,17856.0 +1700390220000,1.1481,1.1486,1.1478,1.1486,1999.0 +1700390280000,1.1486,1.1492,1.1477,1.1477,12811.0 +1700390340000,1.1479,1.1479,1.1467,1.1473,8447.0 +1700390400000,1.1472,1.1481,1.1472,1.1481,9759.0 +1700390460000,1.1481,1.1486,1.148,1.1486,4037.0 +1700390520000,1.1486,1.1493,1.1486,1.1492,7334.0 +1700390580000,1.1493,1.1493,1.1483,1.1483,4012.0 +1700390640000,1.1483,1.1488,1.1482,1.1486,6534.0 +1700390700000,1.1485,1.1492,1.1485,1.149,7207.0 +1700390760000,1.149,1.15,1.1488,1.1495,19384.0 +1700390820000,1.1497,1.1501,1.1497,1.1501,1437.0 +1700390880000,1.1501,1.1505,1.1498,1.1502,6251.0 +1700390940000,1.1502,1.1505,1.1495,1.1505,7618.0 +1700391000000,1.1502,1.1502,1.1484,1.1488,5892.0 +1700391060000,1.1491,1.1498,1.1491,1.1495,1503.0 +1700391120000,1.1497,1.1504,1.1497,1.1501,2776.0 +1700391180000,1.1501,1.1512,1.1501,1.1508,3812.0 +1700391240000,1.1508,1.1508,1.1481,1.1484,6860.0 +1700391300000,1.1485,1.1499,1.1482,1.1497,6155.0 +1700391360000,1.15,1.1502,1.1494,1.1497,5151.0 +1700391420000,1.1497,1.1499,1.149,1.149,2240.0 +1700391480000,1.1493,1.1502,1.1493,1.1502,1186.0 +1700391540000,1.1497,1.1497,1.1483,1.1483,8196.0 +1700391600000,1.1483,1.1492,1.1482,1.1488,16004.0 +1700391660000,1.1488,1.1499,1.1484,1.1489,6117.0 +1700391720000,1.1493,1.1497,1.1482,1.1491,4748.0 +1700391780000,1.1492,1.1494,1.1485,1.1486,3446.0 +1700391840000,1.1488,1.1489,1.148,1.1487,2659.0 +1700391900000,1.1487,1.1491,1.148,1.1491,9848.0 +1700391960000,1.1489,1.1497,1.1487,1.1497,4356.0 +1700392020000,1.1495,1.1495,1.1485,1.1491,4447.0 +1700392080000,1.1491,1.1494,1.1487,1.1492,4593.0 +1700392140000,1.1488,1.1492,1.148,1.1486,14736.0 +1700392200000,1.1486,1.1489,1.1469,1.1469,7487.0 +1700392260000,1.1473,1.1473,1.146,1.146,6910.0 +1700392320000,1.1464,1.1464,1.1444,1.1459,30251.0 +1700392380000,1.1459,1.1463,1.1425,1.1429,17076.0 +1700392440000,1.1429,1.143,1.14,1.1409,115865.0 +1700392500000,1.1408,1.1418,1.1402,1.1416,12688.0 +1700392560000,1.1416,1.1417,1.1405,1.1405,10611.0 +1700392620000,1.1412,1.1413,1.1402,1.1403,37967.0 +1700392680000,1.1402,1.1403,1.1362,1.1392,93065.0 +1700392740000,1.1391,1.1406,1.1383,1.1392,23480.0 +1700392800000,1.1395,1.14,1.1386,1.1398,6094.0 +1700392860000,1.1398,1.1398,1.1362,1.1372,47058.0 +1700392920000,1.1365,1.1376,1.1361,1.1367,4008.0 +1700392980000,1.1366,1.1377,1.129,1.1366,183792.0 +1700393040000,1.1366,1.1371,1.1351,1.1356,11595.0 +1700393100000,1.1356,1.1357,1.1337,1.1352,29601.0 +1700393160000,1.1356,1.1376,1.133,1.1344,111808.0 +1700393220000,1.1346,1.1373,1.1346,1.1361,9827.0 +1700393280000,1.1359,1.1359,1.1345,1.1345,10673.0 +1700393340000,1.1349,1.1353,1.1332,1.1341,5440.0 +1700393400000,1.134,1.134,1.1318,1.1325,15283.0 +1700393460000,1.1325,1.136,1.1325,1.136,39709.0 +1700393520000,1.1359,1.1399,1.1349,1.1397,14230.0 +1700393580000,1.1397,1.1407,1.1392,1.1396,5719.0 +1700393640000,1.1396,1.1399,1.1379,1.1384,5386.0 +1700393700000,1.1383,1.1388,1.137,1.1384,14928.0 +1700393760000,1.1384,1.1384,1.1365,1.1375,13991.0 +1700393820000,1.1377,1.1393,1.1371,1.1382,6273.0 +1700393880000,1.1382,1.1383,1.1323,1.136,63658.0 +1700393940000,1.1359,1.1359,1.1314,1.1352,49925.0 +1700394000000,1.1349,1.135,1.1336,1.1346,15667.0 +1700394060000,1.1347,1.1349,1.1342,1.1344,3192.0 +1700394120000,1.1344,1.1344,1.1338,1.1342,2370.0 +1700394180000,1.1342,1.1347,1.1342,1.1347,2977.0 +1700394240000,1.1344,1.1344,1.1338,1.1338,1447.0 +1700394300000,1.1339,1.1347,1.1337,1.1344,7298.0 +1700394360000,1.1345,1.1362,1.1344,1.1359,21610.0 +1700394420000,1.1354,1.1363,1.1354,1.1355,4788.0 +1700394480000,1.1361,1.1361,1.1352,1.1356,3316.0 +1700394540000,1.1356,1.1359,1.1346,1.1351,5609.0 +1700394600000,1.1351,1.1351,1.1331,1.1333,17542.0 +1700394660000,1.1333,1.1335,1.1326,1.1327,3941.0 +1700394720000,1.1329,1.1336,1.1329,1.1333,986.0 +1700394780000,1.1332,1.1333,1.1323,1.1326,8090.0 +1700394840000,1.1325,1.1333,1.1322,1.1329,4087.0 +1700394900000,1.1329,1.1351,1.1329,1.1343,19347.0 +1700394960000,1.1345,1.135,1.1342,1.1344,6398.0 +1700395020000,1.1342,1.1344,1.1324,1.1334,9505.0 +1700395080000,1.1334,1.1338,1.1329,1.1335,9075.0 +1700395140000,1.1339,1.134,1.1326,1.134,10271.0 +1700395200000,1.1337,1.1341,1.1325,1.1335,12402.0 +1700395260000,1.1333,1.1339,1.1317,1.1339,6842.0 +1700395320000,1.1337,1.1347,1.1329,1.1343,11368.0 +1700395380000,1.1344,1.1347,1.1339,1.134,10556.0 +1700395440000,1.134,1.135,1.134,1.135,6780.0 +1700395500000,1.135,1.1361,1.1344,1.1361,11266.0 +1700395560000,1.1362,1.1372,1.1362,1.1371,6825.0 +1700395620000,1.1372,1.1382,1.1372,1.1372,6035.0 +1700395680000,1.1376,1.1378,1.1369,1.1369,3549.0 +1700395740000,1.1369,1.1372,1.1359,1.1361,2428.0 +1700395800000,1.1358,1.1359,1.1345,1.1347,4526.0 +1700395860000,1.1347,1.1348,1.1341,1.1342,4685.0 +1700395920000,1.1346,1.1348,1.134,1.1346,4307.0 +1700395980000,1.1346,1.1351,1.1343,1.1347,2778.0 +1700396040000,1.1343,1.135,1.1343,1.135,983.0 +1700396100000,1.1349,1.1355,1.1349,1.1354,3027.0 +1700396160000,1.1354,1.1356,1.1338,1.1338,8902.0 +1700396220000,1.1338,1.1338,1.1316,1.133,21410.0 +1700396280000,1.1329,1.1333,1.1292,1.1319,58710.0 +1700396340000,1.1318,1.1321,1.1303,1.1314,10128.0 +1700396400000,1.1313,1.1319,1.131,1.1317,3494.0 +1700396460000,1.1316,1.1316,1.1307,1.1308,3880.0 +1700396520000,1.1309,1.1311,1.1299,1.1306,10095.0 +1700396580000,1.1307,1.1313,1.1275,1.1293,31112.0 +1700396640000,1.1295,1.1298,1.129,1.1293,7737.0 +1700396700000,1.1293,1.1298,1.1277,1.1288,11978.0 +1700396760000,1.1285,1.1285,1.127,1.128,21461.0 +1700396820000,1.1279,1.1285,1.1271,1.1279,3344.0 +1700396880000,1.1279,1.1291,1.127,1.1291,16579.0 +1700396940000,1.1287,1.1287,1.1279,1.1285,3055.0 +1700397000000,1.1285,1.1287,1.1279,1.1283,7479.0 +1700397060000,1.1282,1.1282,1.1258,1.1262,15422.0 +1700397120000,1.126,1.1271,1.1247,1.1261,13745.0 +1700397180000,1.1261,1.1267,1.1252,1.1259,13148.0 +1700397240000,1.1259,1.1271,1.1258,1.1269,11519.0 +1700397300000,1.1268,1.1268,1.1258,1.1268,8767.0 +1700397360000,1.1269,1.1288,1.1269,1.1273,27341.0 +1700397420000,1.1279,1.1295,1.1278,1.1285,9268.0 +1700397480000,1.1283,1.1285,1.1267,1.1267,16685.0 +1700397540000,1.1268,1.128,1.1267,1.1274,10341.0 +1700397600000,1.1275,1.1287,1.1275,1.1278,4905.0 +1700397660000,1.128,1.128,1.1272,1.1275,2957.0 +1700397720000,1.1278,1.1289,1.1278,1.1289,12419.0 +1700397780000,1.1287,1.1287,1.128,1.1284,2121.0 +1700397840000,1.1284,1.1287,1.1276,1.1279,2405.0 +1700397900000,1.1278,1.1288,1.1278,1.1278,7550.0 +1700397960000,1.1282,1.1287,1.1279,1.1286,4082.0 +1700398020000,1.1285,1.1295,1.1285,1.1292,5015.0 +1700398080000,1.1292,1.1294,1.1291,1.1292,914.0 +1700398140000,1.1293,1.1317,1.1293,1.1314,35701.0 +1700398200000,1.1311,1.1319,1.1309,1.1318,9399.0 +1700398260000,1.1318,1.132,1.1311,1.1315,1221.0 +1700398320000,1.1315,1.1318,1.1309,1.1312,5385.0 +1700398380000,1.1313,1.1318,1.1313,1.1318,2325.0 +1700398440000,1.1317,1.132,1.1311,1.1311,3863.0 +1700398500000,1.1315,1.1322,1.1287,1.1302,35487.0 +1700398560000,1.1303,1.1307,1.1293,1.1307,5628.0 +1700398620000,1.1306,1.1308,1.1297,1.1304,3006.0 +1700398680000,1.1301,1.1301,1.1289,1.1289,5431.0 +1700398740000,1.1293,1.1297,1.1292,1.1296,546.0 +1700398800000,1.1296,1.1297,1.1289,1.1297,4327.0 +1700398860000,1.1296,1.13,1.1295,1.1299,2513.0 +1700398920000,1.1299,1.1301,1.1295,1.13,2960.0 +1700398980000,1.13,1.1321,1.13,1.1321,6132.0 +1700399040000,1.1321,1.1339,1.132,1.1328,9923.0 +1700399100000,1.1333,1.1339,1.1328,1.1339,7254.0 +1700399160000,1.1339,1.134,1.1335,1.1338,3895.0 +1700399220000,1.1338,1.134,1.1325,1.1325,6006.0 +1700399280000,1.1329,1.1337,1.1329,1.1332,4200.0 +1700399340000,1.1332,1.1337,1.1332,1.1334,2052.0 +1700399400000,1.1333,1.1339,1.1323,1.1324,3542.0 +1700399460000,1.1324,1.1324,1.13,1.13,4936.0 +1700399520000,1.1302,1.1308,1.1296,1.1306,12700.0 +1700399580000,1.1304,1.1306,1.13,1.1305,1638.0 +1700399640000,1.1305,1.1317,1.1303,1.1317,1393.0 +1700399700000,1.1315,1.1316,1.1302,1.131,4553.0 +1700399760000,1.1316,1.1333,1.1316,1.1325,5202.0 +1700399820000,1.1325,1.133,1.1319,1.1322,7544.0 +1700399880000,1.1321,1.1321,1.1285,1.1288,7468.0 +1700399940000,1.1288,1.1294,1.1287,1.1288,4791.0 +1700400000000,1.1288,1.1289,1.1282,1.1287,3958.0 +1700400060000,1.1288,1.1294,1.1287,1.1294,6005.0 +1700400120000,1.1295,1.1297,1.1294,1.1295,5410.0 +1700400180000,1.1296,1.1296,1.1281,1.1292,9896.0 +1700400240000,1.1294,1.1298,1.1293,1.1294,1828.0 +1700400300000,1.1291,1.1291,1.1268,1.1279,13018.0 +1700400360000,1.1281,1.1289,1.1279,1.1287,4942.0 +1700400420000,1.1289,1.1299,1.1288,1.1292,2879.0 +1700400480000,1.1296,1.1298,1.1295,1.1298,1252.0 +1700400540000,1.1298,1.13,1.1296,1.1298,2142.0 +1700400600000,1.1298,1.1298,1.1284,1.1287,7540.0 +1700400660000,1.1284,1.1287,1.1283,1.1287,1960.0 +1700400720000,1.1287,1.1298,1.1287,1.1298,8979.0 +1700400780000,1.1298,1.13,1.1297,1.13,1616.0 +1700400840000,1.13,1.1308,1.1299,1.1307,2184.0 +1700400900000,1.1307,1.1307,1.1299,1.1299,6950.0 +1700400960000,1.1298,1.1305,1.1293,1.1305,2206.0 +1700401020000,1.1304,1.1307,1.1295,1.1302,5947.0 +1700401080000,1.13,1.1301,1.1291,1.1297,9677.0 +1700401140000,1.1298,1.1299,1.1297,1.1298,1374.0 +1700401200000,1.1298,1.1301,1.1298,1.1299,928.0 +1700401260000,1.1299,1.1307,1.1299,1.1307,3465.0 +1700401320000,1.1304,1.1311,1.1304,1.131,2605.0 +1700401380000,1.131,1.1311,1.1303,1.1303,6129.0 +1700401440000,1.1307,1.131,1.1296,1.13,5805.0 +1700401500000,1.1296,1.1296,1.1295,1.1295,238.0 +1700401560000,1.1295,1.1298,1.1289,1.1289,2278.0 +1700401620000,1.1286,1.1291,1.1286,1.129,2087.0 +1700401680000,1.1291,1.1296,1.129,1.1296,2500.0 +1700401740000,1.1294,1.1294,1.1281,1.1286,1248.0 +1700401800000,1.1285,1.1297,1.1281,1.1297,19225.0 +1700401860000,1.1295,1.1303,1.1294,1.1294,2603.0 +1700401920000,1.1293,1.13,1.1288,1.13,2631.0 +1700401980000,1.13,1.1302,1.1297,1.1298,2063.0 +1700402040000,1.1299,1.1304,1.1299,1.1302,1279.0 +1700402100000,1.1304,1.1308,1.1292,1.1295,9814.0 +1700402160000,1.1297,1.1301,1.1296,1.1301,1972.0 +1700402220000,1.1299,1.1307,1.1299,1.1307,2416.0 +1700402280000,1.1305,1.1305,1.13,1.1305,2286.0 +1700402340000,1.1304,1.1305,1.1296,1.1301,2933.0 +1700402400000,1.13,1.1303,1.1272,1.1278,9394.0 +1700402460000,1.1279,1.1283,1.1278,1.1281,2770.0 +1700402520000,1.1283,1.1283,1.1268,1.1274,2163.0 +1700402580000,1.1271,1.1272,1.1263,1.1268,12381.0 +1700402640000,1.1267,1.1268,1.1255,1.1255,8569.0 +1700402700000,1.1255,1.1269,1.1251,1.1269,15603.0 +1700402760000,1.127,1.1271,1.124,1.1249,9832.0 +1700402820000,1.125,1.1251,1.1236,1.1245,13557.0 +1700402880000,1.1245,1.1248,1.1235,1.1248,10063.0 +1700402940000,1.1241,1.1246,1.1235,1.1246,4014.0 +1700403000000,1.1243,1.1247,1.1233,1.1247,6672.0 +1700403060000,1.1246,1.1249,1.1232,1.1246,13648.0 +1700403120000,1.1241,1.1242,1.1232,1.124,21676.0 +1700403180000,1.1241,1.1277,1.1241,1.1277,16322.0 +1700403240000,1.1278,1.1295,1.1264,1.1265,33673.0 +1700403300000,1.1265,1.1267,1.1257,1.126,9722.0 +1700403360000,1.126,1.1273,1.126,1.127,2603.0 +1700403420000,1.127,1.128,1.127,1.1277,4435.0 +1700403480000,1.128,1.1291,1.128,1.1291,3565.0 +1700403540000,1.1292,1.1293,1.1287,1.1287,3383.0 +1700403600000,1.1289,1.129,1.1277,1.1287,1175.0 +1700403660000,1.1287,1.1296,1.1284,1.1294,3268.0 +1700403720000,1.1294,1.1311,1.1294,1.131,5152.0 +1700403780000,1.1309,1.1313,1.1305,1.1307,7645.0 +1700403840000,1.1308,1.1315,1.1303,1.1303,2005.0 +1700403900000,1.1303,1.1311,1.13,1.1311,3336.0 +1700403960000,1.1308,1.1329,1.1308,1.1323,8442.0 +1700404020000,1.1323,1.1334,1.1323,1.133,9373.0 +1700404080000,1.1328,1.1349,1.1324,1.1342,25885.0 +1700404140000,1.1341,1.1351,1.1341,1.1342,11601.0 +1700404200000,1.1342,1.1392,1.1342,1.137,93824.0 +1700404260000,1.137,1.137,1.1342,1.1344,11608.0 +1700404320000,1.1341,1.1341,1.1335,1.1341,4647.0 +1700404380000,1.1339,1.1339,1.1322,1.1331,10063.0 +1700404440000,1.1331,1.1354,1.1331,1.135,10087.0 +1700404500000,1.1353,1.136,1.1351,1.1356,5379.0 +1700404560000,1.1355,1.1369,1.1355,1.1362,15972.0 +1700404620000,1.1362,1.1374,1.1362,1.1374,8693.0 +1700404680000,1.1375,1.1385,1.1374,1.1383,8832.0 +1700404740000,1.1381,1.1381,1.1364,1.1373,9027.0 +1700404800000,1.1372,1.1373,1.1366,1.1366,3125.0 +1700404860000,1.1369,1.1369,1.136,1.1365,3248.0 +1700404920000,1.1364,1.1364,1.1349,1.1349,22641.0 +1700404980000,1.1349,1.1367,1.1349,1.1367,3346.0 +1700405040000,1.1364,1.1364,1.135,1.1355,6582.0 +1700405100000,1.1353,1.1353,1.134,1.134,11356.0 +1700405160000,1.1343,1.1352,1.1343,1.1343,10000.0 +1700405220000,1.1345,1.1345,1.1334,1.1334,2949.0 +1700405280000,1.1333,1.1335,1.1321,1.1334,25769.0 +1700405340000,1.1334,1.1339,1.1334,1.1339,4370.0 +1700405400000,1.1339,1.1339,1.1328,1.1329,1608.0 +1700405460000,1.1328,1.1328,1.1312,1.1312,5767.0 +1700405520000,1.1313,1.1314,1.1304,1.1312,5378.0 +1700405580000,1.1312,1.1318,1.1305,1.1307,6861.0 +1700405640000,1.1307,1.1316,1.1307,1.1316,4541.0 +1700405700000,1.1313,1.1323,1.1291,1.1298,35721.0 +1700405760000,1.1296,1.1304,1.1296,1.1304,4279.0 +1700405820000,1.13,1.1302,1.1296,1.1296,6398.0 +1700405880000,1.1299,1.1308,1.1298,1.1306,5506.0 +1700405940000,1.1304,1.1307,1.1288,1.1303,21746.0 +1700406000000,1.1301,1.1301,1.128,1.1281,17471.0 +1700406060000,1.128,1.1289,1.1254,1.1271,31057.0 +1700406120000,1.1269,1.1269,1.1262,1.1266,3140.0 +1700406180000,1.1265,1.1266,1.125,1.1262,13351.0 +1700406240000,1.1261,1.1261,1.1252,1.1252,3096.0 +1700406300000,1.1252,1.1262,1.124,1.125,30398.0 +1700406360000,1.1253,1.1269,1.1253,1.1264,10690.0 +1700406420000,1.1264,1.1264,1.1254,1.1256,2299.0 +1700406480000,1.1257,1.1264,1.1248,1.1256,5573.0 +1700406540000,1.1256,1.1259,1.1252,1.1255,1094.0 +1700406600000,1.1255,1.1255,1.1245,1.1252,2014.0 +1700406660000,1.1252,1.1262,1.1239,1.126,9734.0 +1700406720000,1.1257,1.1265,1.1254,1.1258,17785.0 +1700406780000,1.1262,1.1275,1.1258,1.1265,14853.0 +1700406840000,1.127,1.1274,1.1251,1.1255,23064.0 +1700406900000,1.1252,1.1262,1.1237,1.1261,9103.0 +1700406960000,1.1258,1.1264,1.1258,1.1264,3060.0 +1700407020000,1.1263,1.1293,1.1263,1.1291,10353.0 +1700407080000,1.129,1.1295,1.1279,1.1288,7466.0 +1700407140000,1.1288,1.1297,1.1282,1.1297,4062.0 +1700407200000,1.129,1.1306,1.1285,1.1298,17067.0 +1700407260000,1.1297,1.1312,1.1297,1.1304,23769.0 +1700407320000,1.1303,1.1318,1.1295,1.1302,15715.0 +1700407380000,1.1307,1.1324,1.1303,1.1317,16609.0 +1700407440000,1.1316,1.132,1.1312,1.1316,4346.0 +1700407500000,1.1314,1.132,1.1309,1.1317,8911.0 +1700407560000,1.1316,1.1319,1.1301,1.1301,7093.0 +1700407620000,1.1303,1.1307,1.1301,1.1307,2588.0 +1700407680000,1.1307,1.1307,1.1306,1.1306,900.0 +1700407740000,1.1307,1.1322,1.1307,1.1322,7561.0 +1700407800000,1.1319,1.133,1.1318,1.133,5092.0 +1700407860000,1.1328,1.1331,1.1308,1.1308,18957.0 +1700407920000,1.1313,1.1316,1.1313,1.1315,1248.0 +1700407980000,1.1313,1.1329,1.1313,1.1329,5061.0 +1700408040000,1.1326,1.1326,1.1305,1.1311,21609.0 +1700408100000,1.1309,1.1318,1.1309,1.1318,5641.0 +1700408160000,1.1318,1.1326,1.131,1.132,25844.0 +1700408220000,1.1321,1.1334,1.132,1.1332,5146.0 +1700408280000,1.1334,1.1334,1.1331,1.1332,1363.0 +1700408340000,1.1333,1.1334,1.1328,1.1334,3907.0 +1700408400000,1.1331,1.1349,1.1329,1.1349,4817.0 +1700408460000,1.1347,1.1351,1.134,1.1345,11085.0 +1700408520000,1.1343,1.1352,1.1338,1.1349,9454.0 +1700408580000,1.1351,1.1365,1.1345,1.1345,15135.0 +1700408640000,1.1344,1.1348,1.134,1.1344,4475.0 +1700408700000,1.1346,1.1347,1.1342,1.1345,4023.0 +1700408760000,1.1345,1.1366,1.1345,1.1366,35656.0 +1700408820000,1.1367,1.1375,1.1363,1.1372,4350.0 +1700408880000,1.1375,1.1375,1.1337,1.135,42359.0 +1700408940000,1.135,1.135,1.1329,1.1339,7712.0 +1700409000000,1.1341,1.1343,1.1328,1.1328,8039.0 +1700409060000,1.1326,1.1333,1.132,1.1333,11662.0 +1700409120000,1.133,1.133,1.1315,1.1321,5983.0 +1700409180000,1.1321,1.1325,1.1318,1.1324,3395.0 +1700409240000,1.1324,1.1334,1.1323,1.1334,3256.0 +1700409300000,1.1333,1.1335,1.1326,1.1329,10792.0 +1700409360000,1.1327,1.1341,1.1323,1.1323,14096.0 +1700409420000,1.1324,1.1327,1.1321,1.1322,1607.0 +1700409480000,1.1327,1.1327,1.132,1.132,417.0 +1700409540000,1.1323,1.1335,1.1323,1.1332,2248.0 +1700409600000,1.1332,1.1336,1.1326,1.1328,7580.0 +1700409660000,1.1327,1.1334,1.1326,1.1332,5069.0 +1700409720000,1.1331,1.1331,1.1324,1.1327,5440.0 +1700409780000,1.1327,1.133,1.1324,1.133,7574.0 +1700409840000,1.133,1.1331,1.1326,1.1331,5224.0 +1700409900000,1.133,1.1342,1.133,1.134,5817.0 +1700409960000,1.1341,1.1341,1.1335,1.134,908.0 +1700410020000,1.134,1.1343,1.1335,1.1342,7259.0 +1700410080000,1.1341,1.1346,1.1335,1.1346,6668.0 +1700410140000,1.1344,1.1358,1.1344,1.1354,2877.0 +1700410200000,1.1355,1.1366,1.1355,1.1362,11625.0 +1700410260000,1.1366,1.1385,1.1365,1.138,9380.0 +1700410320000,1.1378,1.1382,1.1363,1.1381,7461.0 +1700410380000,1.1381,1.1392,1.1381,1.1391,6708.0 +1700410440000,1.1385,1.1394,1.1378,1.1381,9051.0 +1700410500000,1.1381,1.1381,1.136,1.136,5185.0 +1700410560000,1.1359,1.1368,1.1348,1.1368,16757.0 +1700410620000,1.1369,1.1369,1.1343,1.1348,9671.0 +1700410680000,1.1348,1.1348,1.1337,1.1345,2854.0 +1700410740000,1.1345,1.1345,1.1339,1.1341,8209.0 +1700410800000,1.1344,1.1364,1.1344,1.1356,14984.0 +1700410860000,1.1356,1.1356,1.1347,1.1351,1604.0 +1700410920000,1.1348,1.1354,1.134,1.134,7244.0 +1700410980000,1.1343,1.1351,1.1342,1.1342,3505.0 +1700411040000,1.1345,1.135,1.1336,1.1342,5575.0 +1700411100000,1.1341,1.1341,1.1327,1.1331,1854.0 +1700411160000,1.133,1.1331,1.1317,1.1322,8014.0 +1700411220000,1.1327,1.1332,1.1322,1.1327,2170.0 +1700411280000,1.1323,1.1323,1.1311,1.1311,4588.0 +1700411340000,1.131,1.1312,1.13,1.1309,5742.0 +1700411400000,1.1309,1.1316,1.1309,1.1311,5483.0 +1700411460000,1.1312,1.1312,1.1284,1.1288,8568.0 +1700411520000,1.129,1.1316,1.129,1.1316,4329.0 +1700411580000,1.1316,1.1319,1.1316,1.1317,3020.0 +1700411640000,1.132,1.1325,1.131,1.1317,7631.0 +1700411700000,1.1315,1.1319,1.1312,1.1312,424.0 +1700411760000,1.1315,1.1319,1.1307,1.1307,6774.0 +1700411820000,1.1309,1.1309,1.1297,1.1302,1677.0 +1700411880000,1.1302,1.1308,1.1299,1.1305,3740.0 +1700411940000,1.1302,1.1312,1.1301,1.1306,3737.0 +1700412000000,1.1306,1.1313,1.1301,1.1313,3916.0 +1700412060000,1.1318,1.1336,1.1318,1.133,4074.0 +1700412120000,1.1333,1.1338,1.1316,1.1321,5341.0 +1700412180000,1.1323,1.1327,1.131,1.131,5037.0 +1700412240000,1.1315,1.1315,1.1309,1.1313,2668.0 +1700412300000,1.1312,1.1316,1.1308,1.1316,847.0 +1700412360000,1.1316,1.1329,1.1313,1.1313,7776.0 +1700412420000,1.1311,1.1323,1.1311,1.1322,3154.0 +1700412480000,1.1325,1.1336,1.1317,1.132,9426.0 +1700412540000,1.1322,1.1322,1.1309,1.1309,1339.0 +1700412600000,1.131,1.1311,1.1304,1.1309,784.0 +1700412660000,1.1309,1.1316,1.1309,1.1313,993.0 +1700412720000,1.1312,1.1314,1.1307,1.1307,441.0 +1700412780000,1.1306,1.1307,1.1296,1.1296,2552.0 +1700412840000,1.1296,1.1306,1.1295,1.1296,4057.0 +1700412900000,1.1294,1.1302,1.1294,1.1302,6532.0 +1700412960000,1.13,1.1306,1.1295,1.1306,8170.0 +1700413020000,1.1306,1.1313,1.1305,1.1313,1450.0 +1700413080000,1.1313,1.1313,1.1301,1.1306,3233.0 +1700413140000,1.1306,1.1306,1.1299,1.1301,1623.0 +1700413200000,1.13,1.1307,1.13,1.1301,1372.0 +1700413260000,1.1302,1.1319,1.1302,1.1317,5100.0 +1700413320000,1.1317,1.1318,1.1307,1.1315,14332.0 +1700413380000,1.1309,1.1319,1.1309,1.1319,14014.0 +1700413440000,1.1312,1.1329,1.1312,1.1327,3288.0 +1700413500000,1.1323,1.1328,1.1319,1.1327,3102.0 +1700413560000,1.1327,1.1343,1.1323,1.1343,12561.0 +1700413620000,1.134,1.1343,1.1332,1.1335,3903.0 +1700413680000,1.1336,1.1339,1.133,1.1336,5079.0 +1700413740000,1.1335,1.1335,1.1312,1.1312,13169.0 +1700413800000,1.1318,1.1324,1.1304,1.1304,3939.0 +1700413860000,1.1306,1.1315,1.1305,1.1311,4504.0 +1700413920000,1.1308,1.1317,1.1304,1.1315,938.0 +1700413980000,1.1316,1.1325,1.1316,1.132,2693.0 +1700414040000,1.1322,1.1323,1.1313,1.1313,2481.0 +1700414100000,1.1317,1.1322,1.1312,1.1322,1659.0 +1700414160000,1.132,1.1322,1.1312,1.1321,2254.0 +1700414220000,1.1321,1.1333,1.1321,1.1328,5836.0 +1700414280000,1.1328,1.1333,1.1324,1.1332,4794.0 +1700414340000,1.133,1.133,1.1321,1.1321,933.0 +1700414400000,1.1321,1.1322,1.1315,1.1315,10161.0 +1700414460000,1.1316,1.132,1.1316,1.132,314.0 +1700414520000,1.1321,1.133,1.1318,1.1325,7363.0 +1700414580000,1.1323,1.1323,1.1317,1.1322,4596.0 +1700414640000,1.1321,1.1325,1.1318,1.1325,362.0 +1700414700000,1.1324,1.1325,1.1318,1.1318,700.0 +1700414760000,1.1321,1.1327,1.1321,1.1325,4161.0 +1700414820000,1.1325,1.1327,1.1325,1.1327,511.0 +1700414880000,1.1329,1.1333,1.1325,1.1325,3297.0 +1700414940000,1.1326,1.1349,1.1326,1.1349,6071.0 +1700415000000,1.1345,1.135,1.1341,1.135,2015.0 +1700415060000,1.135,1.1359,1.1349,1.1359,1688.0 +1700415120000,1.1358,1.1366,1.1354,1.1366,5072.0 +1700415180000,1.1361,1.1362,1.135,1.1358,6261.0 +1700415240000,1.1358,1.1358,1.1352,1.1358,2077.0 +1700415300000,1.1354,1.1356,1.1345,1.1345,1898.0 +1700415360000,1.1353,1.1353,1.1349,1.135,2330.0 +1700415420000,1.1348,1.1355,1.1341,1.1352,1092.0 +1700415480000,1.1352,1.1355,1.1352,1.1352,477.0 +1700415540000,1.1351,1.1351,1.1347,1.1347,1253.0 +1700415600000,1.1348,1.1349,1.1345,1.1346,208.0 +1700415660000,1.1346,1.1346,1.1343,1.1343,556.0 +1700415720000,1.1343,1.1346,1.1341,1.1345,587.0 +1700415780000,1.1343,1.1343,1.1337,1.1338,3806.0 +1700415840000,1.1338,1.1339,1.1336,1.1338,422.0 +1700415900000,1.1337,1.1341,1.132,1.132,4195.0 +1700415960000,1.1321,1.1325,1.1317,1.1317,599.0 +1700416020000,1.1317,1.1317,1.1297,1.1306,8486.0 +1700416080000,1.1305,1.1313,1.1301,1.1308,5258.0 +1700416140000,1.1308,1.1317,1.1301,1.1314,8928.0 +1700416200000,1.1312,1.1316,1.1305,1.1316,687.0 +1700416260000,1.1319,1.1319,1.1312,1.1318,527.0 +1700416320000,1.1317,1.1317,1.1312,1.1313,269.0 +1700416380000,1.1316,1.1319,1.1299,1.1316,14235.0 +1700416440000,1.1311,1.1313,1.1305,1.1309,3984.0 +1700416500000,1.1314,1.1319,1.1308,1.1316,10427.0 +1700416560000,1.1314,1.1324,1.1312,1.1318,5217.0 +1700416620000,1.1323,1.1323,1.1314,1.1323,4096.0 +1700416680000,1.132,1.1327,1.1315,1.1325,8892.0 +1700416740000,1.1323,1.1339,1.132,1.1338,9029.0 +1700416800000,1.1337,1.1347,1.1336,1.1342,3715.0 +1700416860000,1.1342,1.135,1.1332,1.1343,12867.0 +1700416920000,1.1347,1.1352,1.1347,1.1352,3800.0 +1700416980000,1.1351,1.136,1.1351,1.1355,4587.0 +1700417040000,1.1355,1.1364,1.1355,1.1364,1771.0 +1700417100000,1.1363,1.1367,1.1354,1.1362,10245.0 +1700417160000,1.1361,1.1368,1.1354,1.1366,6316.0 +1700417220000,1.1363,1.1367,1.1357,1.1362,2492.0 +1700417280000,1.1363,1.1364,1.1357,1.1364,1921.0 +1700417340000,1.1363,1.1367,1.1356,1.1361,7365.0 +1700417400000,1.1363,1.1369,1.1362,1.1366,5709.0 +1700417460000,1.1367,1.1368,1.1362,1.1366,1930.0 +1700417520000,1.1366,1.137,1.1365,1.137,1075.0 +1700417580000,1.1367,1.1372,1.1364,1.1366,3259.0 +1700417640000,1.1367,1.137,1.1366,1.137,365.0 +1700417700000,1.1369,1.1374,1.1364,1.1373,6123.0 +1700417760000,1.1373,1.1386,1.1367,1.1384,10711.0 +1700417820000,1.1384,1.1391,1.1384,1.1389,2199.0 +1700417880000,1.1389,1.1405,1.1389,1.1393,19029.0 +1700417940000,1.1393,1.1395,1.1389,1.1393,4859.0 +1700418000000,1.1393,1.1393,1.1381,1.1387,3358.0 +1700418060000,1.1387,1.1394,1.1387,1.139,8852.0 +1700418120000,1.1391,1.1398,1.1388,1.1395,7167.0 +1700418180000,1.1395,1.14,1.1385,1.1391,7059.0 +1700418240000,1.1384,1.1396,1.1383,1.139,7505.0 +1700418300000,1.1389,1.1396,1.1378,1.1378,4128.0 +1700418360000,1.1381,1.1395,1.1381,1.1393,10332.0 +1700418420000,1.1394,1.1405,1.1394,1.1403,6670.0 +1700418480000,1.14,1.1417,1.14,1.1411,18744.0 +1700418540000,1.1412,1.1416,1.1405,1.1412,2084.0 +1700418600000,1.1413,1.1419,1.1399,1.1409,14594.0 +1700418660000,1.1409,1.1414,1.1399,1.1412,5116.0 +1700418720000,1.1415,1.1419,1.1401,1.1401,7410.0 +1700418780000,1.1402,1.1408,1.1402,1.1403,626.0 +1700418840000,1.1404,1.1408,1.1395,1.1406,16777.0 +1700418900000,1.1405,1.1407,1.14,1.14,1991.0 +1700418960000,1.1399,1.14,1.1365,1.1389,24577.0 +1700419020000,1.1385,1.1403,1.1385,1.1397,9098.0 +1700419080000,1.1399,1.1402,1.1389,1.1389,6461.0 +1700419140000,1.1392,1.1403,1.1387,1.1399,4018.0 +1700419200000,1.1398,1.1398,1.1395,1.1397,2865.0 +1700419260000,1.1397,1.1408,1.1394,1.1408,6951.0 +1700419320000,1.1407,1.1414,1.1407,1.1409,8648.0 +1700419380000,1.141,1.1413,1.1406,1.1413,1419.0 +1700419440000,1.1413,1.1426,1.1409,1.1416,10007.0 +1700419500000,1.1416,1.1435,1.1413,1.1418,15097.0 +1700419560000,1.1417,1.1427,1.1415,1.1427,2856.0 +1700419620000,1.1426,1.1427,1.1412,1.1425,3169.0 +1700419680000,1.1424,1.1424,1.1407,1.1414,8229.0 +1700419740000,1.1411,1.1415,1.1397,1.1399,10823.0 +1700419800000,1.1399,1.1399,1.1389,1.1395,12319.0 +1700419860000,1.1395,1.1406,1.1395,1.1403,5898.0 +1700419920000,1.1405,1.1406,1.1392,1.1399,5555.0 +1700419980000,1.1403,1.1412,1.1391,1.1412,4097.0 +1700420040000,1.1408,1.1418,1.1401,1.1401,5012.0 +1700420100000,1.1402,1.1403,1.1394,1.1398,4179.0 +1700420160000,1.1393,1.1393,1.1367,1.137,13194.0 +1700420220000,1.1371,1.1371,1.1361,1.1363,3573.0 +1700420280000,1.1363,1.1367,1.1358,1.1358,3891.0 +1700420340000,1.1362,1.1367,1.1352,1.1367,4265.0 +1700420400000,1.1367,1.1376,1.1358,1.1362,7264.0 +1700420460000,1.1362,1.1371,1.1358,1.1371,5830.0 +1700420520000,1.1367,1.1367,1.1355,1.1355,1118.0 +1700420580000,1.1354,1.1354,1.1341,1.1341,3707.0 +1700420640000,1.1341,1.1349,1.1336,1.1348,5189.0 +1700420700000,1.1348,1.136,1.1348,1.1359,2660.0 +1700420760000,1.1358,1.1366,1.1358,1.1366,2091.0 +1700420820000,1.1366,1.137,1.135,1.135,5986.0 +1700420880000,1.1352,1.1356,1.1344,1.1356,5866.0 +1700420940000,1.1356,1.136,1.1351,1.1357,3578.0 +1700421000000,1.1356,1.1362,1.1356,1.136,1517.0 +1700421060000,1.1361,1.1361,1.1347,1.1356,7459.0 +1700421120000,1.1352,1.1352,1.134,1.1345,4698.0 +1700421180000,1.1349,1.1361,1.1349,1.136,6151.0 +1700421240000,1.1358,1.1367,1.1352,1.1354,3244.0 +1700421300000,1.1357,1.136,1.1351,1.1358,2955.0 +1700421360000,1.1354,1.1354,1.1344,1.1349,1848.0 +1700421420000,1.1348,1.1363,1.1348,1.1363,4202.0 +1700421480000,1.1363,1.1363,1.1356,1.1356,1822.0 +1700421540000,1.1355,1.1356,1.1345,1.1354,4064.0 +1700421600000,1.1353,1.1363,1.1353,1.1363,1686.0 +1700421660000,1.1364,1.1368,1.1361,1.1365,3637.0 +1700421720000,1.1362,1.1372,1.1358,1.1371,5271.0 +1700421780000,1.1372,1.1373,1.1368,1.1373,473.0 +1700421840000,1.1371,1.1375,1.1366,1.1375,2636.0 +1700421900000,1.1376,1.1376,1.1362,1.1367,4204.0 +1700421960000,1.1364,1.1364,1.1359,1.1359,1584.0 +1700422020000,1.1362,1.1378,1.1362,1.1378,4643.0 +1700422080000,1.138,1.1387,1.138,1.1387,4745.0 +1700422140000,1.1387,1.1391,1.1383,1.1391,7929.0 +1700422200000,1.1389,1.1393,1.1385,1.1386,4353.0 +1700422260000,1.1387,1.1387,1.1371,1.1371,5616.0 +1700422320000,1.1373,1.1373,1.1364,1.1369,4163.0 +1700422380000,1.137,1.1384,1.1367,1.1384,3165.0 +1700422440000,1.1384,1.1384,1.1378,1.1379,202.0 +1700422500000,1.1382,1.1389,1.1357,1.1378,19135.0 +1700422560000,1.1378,1.1386,1.1376,1.1386,2679.0 +1700422620000,1.1386,1.1392,1.1382,1.139,1753.0 +1700422680000,1.139,1.1393,1.1379,1.1389,5193.0 +1700422740000,1.1389,1.1391,1.1389,1.139,922.0 +1700422800000,1.139,1.1391,1.1377,1.1379,6526.0 +1700422860000,1.1378,1.1378,1.137,1.137,1995.0 +1700422920000,1.1371,1.1373,1.1366,1.1368,3572.0 +1700422980000,1.137,1.1384,1.137,1.1384,5886.0 +1700423040000,1.1384,1.1389,1.1383,1.1388,1363.0 +1700423100000,1.1388,1.1399,1.1386,1.1399,7553.0 +1700423160000,1.1398,1.1404,1.1398,1.1404,1135.0 +1700423220000,1.1404,1.1412,1.1404,1.1405,9087.0 +1700423280000,1.1408,1.141,1.1408,1.141,890.0 +1700423340000,1.1409,1.1409,1.1401,1.1405,1975.0 +1700423400000,1.1409,1.1415,1.1407,1.1415,1798.0 +1700423460000,1.1412,1.1412,1.1406,1.1408,1032.0 +1700423520000,1.1408,1.1418,1.1404,1.1418,2521.0 +1700423580000,1.1416,1.1422,1.1413,1.1422,3666.0 +1700423640000,1.142,1.1423,1.1418,1.1418,2693.0 +1700423700000,1.1419,1.142,1.141,1.1411,4666.0 +1700423760000,1.1414,1.1422,1.1412,1.1422,2250.0 +1700423820000,1.1423,1.1426,1.142,1.1424,2704.0 +1700423880000,1.1427,1.1442,1.1427,1.1436,3887.0 +1700423940000,1.144,1.144,1.1434,1.1434,6565.0 +1700424000000,1.1434,1.1438,1.1433,1.1435,3647.0 +1700424060000,1.1436,1.1442,1.1423,1.1423,2733.0 +1700424120000,1.1423,1.1438,1.1423,1.1436,2773.0 +1700424180000,1.1437,1.1443,1.1429,1.1443,6821.0 +1700424240000,1.1443,1.1448,1.1442,1.1444,1519.0 +1700424300000,1.1444,1.1451,1.1444,1.145,3783.0 +1700424360000,1.145,1.1454,1.1443,1.1445,4152.0 +1700424420000,1.1447,1.1456,1.1447,1.1452,2821.0 +1700424480000,1.1451,1.1451,1.1444,1.1444,512.0 +1700424540000,1.1444,1.1444,1.143,1.143,6730.0 +1700424600000,1.1432,1.1436,1.1426,1.1427,4562.0 +1700424660000,1.1427,1.1427,1.1385,1.139,6760.0 +1700424720000,1.1391,1.1404,1.1389,1.1404,11304.0 +1700424780000,1.1404,1.1407,1.1395,1.1395,3996.0 +1700424840000,1.1397,1.1397,1.1386,1.1394,3051.0 +1700424900000,1.1395,1.1398,1.1394,1.1397,3184.0 +1700424960000,1.1396,1.1403,1.1396,1.14,2803.0 +1700425020000,1.1397,1.1397,1.1382,1.1382,6671.0 +1700425080000,1.1382,1.1384,1.1372,1.138,13026.0 +1700425140000,1.138,1.1384,1.1375,1.138,14245.0 +1700425200000,1.1384,1.1387,1.1373,1.1385,13839.0 +1700425260000,1.1385,1.1385,1.1372,1.138,8647.0 +1700425320000,1.1383,1.1383,1.1372,1.1376,5189.0 +1700425380000,1.1374,1.1381,1.1374,1.1376,3698.0 +1700425440000,1.1379,1.1381,1.1377,1.1378,819.0 +1700425500000,1.1379,1.1389,1.1367,1.1367,13487.0 +1700425560000,1.137,1.1374,1.1363,1.1369,5511.0 +1700425620000,1.1369,1.1369,1.1354,1.1359,5622.0 +1700425680000,1.1359,1.1359,1.1355,1.1355,883.0 +1700425740000,1.1354,1.1354,1.135,1.135,1682.0 +1700425800000,1.1349,1.1353,1.1336,1.1344,27631.0 +1700425860000,1.1345,1.135,1.1339,1.135,6660.0 +1700425920000,1.1352,1.1355,1.1352,1.1355,1278.0 +1700425980000,1.1356,1.1374,1.1356,1.1373,6724.0 +1700426040000,1.1373,1.1374,1.1369,1.1372,686.0 +1700426100000,1.1373,1.1388,1.1373,1.1386,3169.0 +1700426160000,1.1387,1.1387,1.1368,1.1369,3971.0 +1700426220000,1.1369,1.1386,1.1361,1.1386,6163.0 +1700426280000,1.1386,1.1391,1.1384,1.1391,2647.0 +1700426340000,1.1391,1.1391,1.1377,1.1377,4670.0 +1700426400000,1.1378,1.1418,1.1376,1.1415,24770.0 +1700426460000,1.1413,1.1413,1.1402,1.1407,4684.0 +1700426520000,1.1407,1.1422,1.1406,1.1422,3895.0 +1700426580000,1.1423,1.1427,1.1418,1.1427,6199.0 +1700426640000,1.1424,1.1426,1.141,1.141,4439.0 +1700426700000,1.141,1.1418,1.141,1.1416,1619.0 +1700426760000,1.1416,1.1419,1.1412,1.1414,4287.0 +1700426820000,1.1413,1.1415,1.1407,1.1411,2954.0 +1700426880000,1.1412,1.1414,1.141,1.1414,1562.0 +1700426940000,1.1415,1.142,1.1415,1.1419,590.0 +1700427000000,1.1419,1.1427,1.1419,1.1427,1349.0 +1700427060000,1.1424,1.1425,1.1414,1.142,1608.0 +1700427120000,1.1419,1.1425,1.1415,1.1423,2287.0 +1700427180000,1.1421,1.1421,1.1408,1.1408,3520.0 +1700427240000,1.1409,1.141,1.1397,1.141,3824.0 +1700427300000,1.1408,1.1412,1.1401,1.1411,4797.0 +1700427360000,1.141,1.1417,1.141,1.1415,1713.0 +1700427420000,1.1416,1.1417,1.1411,1.1417,1559.0 +1700427480000,1.1416,1.1416,1.1411,1.1413,975.0 +1700427540000,1.1413,1.1415,1.1412,1.1415,2179.0 +1700427600000,1.1416,1.1423,1.1412,1.1415,4131.0 +1700427660000,1.1416,1.1423,1.1416,1.1416,944.0 +1700427720000,1.1416,1.1419,1.1392,1.1393,6703.0 +1700427780000,1.1394,1.14,1.1394,1.1399,1438.0 +1700427840000,1.1397,1.1398,1.1396,1.1396,246.0 +1700427900000,1.1395,1.1395,1.1364,1.1365,10414.0 +1700427960000,1.1366,1.1394,1.1366,1.1394,15850.0 +1700428020000,1.1392,1.1392,1.138,1.1389,6028.0 +1700428080000,1.1388,1.1391,1.1375,1.1378,12372.0 +1700428140000,1.1376,1.1378,1.1364,1.1378,5467.0 +1700428200000,1.1378,1.1383,1.1375,1.1379,1582.0 +1700428260000,1.1378,1.1378,1.1362,1.1364,11869.0 +1700428320000,1.1363,1.1365,1.135,1.1364,8439.0 +1700428380000,1.1362,1.1362,1.136,1.136,200.0 +1700428440000,1.1357,1.136,1.1354,1.1354,1828.0 +1700428500000,1.1359,1.1365,1.1356,1.1363,4584.0 +1700428560000,1.1363,1.1369,1.1363,1.1363,1066.0 +1700428620000,1.1364,1.1368,1.1359,1.1362,3493.0 +1700428680000,1.1365,1.1374,1.1365,1.1373,3464.0 +1700428740000,1.1374,1.1379,1.1373,1.1376,2060.0 +1700428800000,1.1376,1.138,1.1375,1.1379,1257.0 +1700428860000,1.1379,1.1386,1.1376,1.1383,5851.0 +1700428920000,1.1384,1.1387,1.1376,1.1382,7156.0 +1700428980000,1.1379,1.1379,1.137,1.1372,3020.0 +1700429040000,1.137,1.137,1.1368,1.1368,132.0 +1700429100000,1.1369,1.1376,1.1368,1.1371,525.0 +1700429160000,1.1369,1.1369,1.1357,1.1367,6834.0 +1700429220000,1.1364,1.1367,1.1361,1.1367,2817.0 +1700429280000,1.1367,1.1373,1.1365,1.1368,433.0 +1700429340000,1.1366,1.1372,1.1366,1.1371,1353.0 +1700429400000,1.1371,1.139,1.1371,1.1378,4996.0 +1700429460000,1.1375,1.1378,1.1374,1.1378,2928.0 +1700429520000,1.1376,1.1382,1.1372,1.1381,1683.0 +1700429580000,1.1381,1.1381,1.1373,1.1376,3960.0 +1700429640000,1.1377,1.1379,1.1371,1.1371,2003.0 +1700429700000,1.1372,1.1378,1.1371,1.1377,1722.0 +1700429760000,1.1377,1.1377,1.1367,1.1368,1951.0 +1700429820000,1.1367,1.137,1.136,1.1362,1766.0 +1700429880000,1.1362,1.1362,1.1351,1.1351,8040.0 +1700429940000,1.1352,1.1352,1.1345,1.1345,450.0 +1700430000000,1.1345,1.1352,1.1339,1.1341,2761.0 +1700430060000,1.1341,1.1341,1.1333,1.1333,1412.0 +1700430120000,1.1333,1.1336,1.131,1.1321,20008.0 +1700430180000,1.1322,1.1324,1.1322,1.1323,317.0 +1700430240000,1.1322,1.1325,1.1322,1.1324,1701.0 +1700430300000,1.1324,1.1335,1.1317,1.1335,5100.0 +1700430360000,1.1334,1.134,1.1328,1.1336,9420.0 +1700430420000,1.1335,1.1336,1.133,1.1333,4884.0 +1700430480000,1.1332,1.1333,1.1327,1.1333,700.0 +1700430540000,1.1333,1.1333,1.1307,1.1315,11222.0 +1700430600000,1.1315,1.1318,1.1305,1.1317,6993.0 +1700430660000,1.1321,1.133,1.1321,1.1326,8423.0 +1700430720000,1.1326,1.1332,1.132,1.1324,3628.0 +1700430780000,1.1324,1.1329,1.1316,1.1329,7000.0 +1700430840000,1.1328,1.1328,1.1303,1.1318,15917.0 +1700430900000,1.1318,1.1323,1.1317,1.1323,1988.0 +1700430960000,1.1323,1.1343,1.1318,1.1341,3276.0 +1700431020000,1.1341,1.1345,1.1325,1.1326,10168.0 +1700431080000,1.1327,1.133,1.1327,1.133,556.0 +1700431140000,1.133,1.1331,1.1325,1.1326,3807.0 +1700431200000,1.1327,1.1338,1.1327,1.1338,5376.0 +1700431260000,1.1339,1.1346,1.1339,1.1342,1706.0 +1700431320000,1.1343,1.1344,1.1324,1.1324,4047.0 +1700431380000,1.1326,1.1326,1.1324,1.1325,550.0 +1700431440000,1.1326,1.1326,1.1302,1.1303,20349.0 +1700431500000,1.1301,1.1309,1.1297,1.1303,21735.0 +1700431560000,1.1304,1.1315,1.1294,1.1295,13947.0 +1700431620000,1.1295,1.1297,1.1293,1.1296,22821.0 +1700431680000,1.1296,1.1296,1.1275,1.1276,14026.0 +1700431740000,1.1276,1.128,1.1274,1.1275,12045.0 +1700431800000,1.1277,1.128,1.1272,1.1273,3609.0 +1700431860000,1.1276,1.1293,1.1276,1.1288,15530.0 +1700431920000,1.1291,1.1296,1.1291,1.1296,2379.0 +1700431980000,1.1298,1.1299,1.1287,1.1287,5600.0 +1700432040000,1.1286,1.1286,1.1284,1.1286,319.0 +1700432100000,1.1287,1.1297,1.1284,1.1297,8064.0 +1700432160000,1.1297,1.1303,1.1295,1.1296,7829.0 +1700432220000,1.1298,1.1302,1.1297,1.13,1161.0 +1700432280000,1.1301,1.1307,1.1301,1.1304,1981.0 +1700432340000,1.1305,1.1305,1.1292,1.1299,4437.0 +1700432400000,1.1297,1.1304,1.1242,1.1249,147382.0 +1700432460000,1.1251,1.1255,1.1193,1.1221,84900.0 +1700432520000,1.1224,1.1241,1.1218,1.1235,33505.0 +1700432580000,1.1237,1.1242,1.1226,1.1237,27214.0 +1700432640000,1.1236,1.1236,1.1229,1.1232,1814.0 +1700432700000,1.1233,1.1233,1.1218,1.1223,14961.0 +1700432760000,1.1222,1.1225,1.1214,1.1217,9385.0 +1700432820000,1.1223,1.1225,1.1214,1.1218,8507.0 +1700432880000,1.1217,1.1217,1.1215,1.1215,2882.0 +1700432940000,1.1216,1.1218,1.121,1.1213,2284.0 +1700433000000,1.1213,1.1216,1.1211,1.1212,5576.0 +1700433060000,1.1212,1.1228,1.1211,1.1222,12462.0 +1700433120000,1.1222,1.1223,1.122,1.1221,6919.0 +1700433180000,1.1221,1.1221,1.1213,1.1214,9423.0 +1700433240000,1.1213,1.1217,1.1211,1.1213,2797.0 +1700433300000,1.1212,1.1213,1.1206,1.1208,3976.0 +1700433360000,1.1211,1.1211,1.1207,1.1208,2923.0 +1700433420000,1.121,1.1212,1.1209,1.1209,2449.0 +1700433480000,1.1208,1.1208,1.1198,1.1204,10482.0 +1700433540000,1.1204,1.1204,1.1201,1.1202,6561.0 +1700433600000,1.1202,1.1203,1.1193,1.1196,12023.0 +1700433660000,1.1196,1.1202,1.1191,1.1201,8174.0 +1700433720000,1.1196,1.1199,1.1195,1.1197,2030.0 +1700433780000,1.1197,1.1202,1.1197,1.1202,6335.0 +1700433840000,1.1201,1.1212,1.1201,1.1209,4386.0 +1700433900000,1.1208,1.1211,1.1208,1.121,636.0 +1700433960000,1.1209,1.1216,1.1194,1.1213,25962.0 +1700434020000,1.1211,1.1212,1.1211,1.1212,2271.0 +1700434080000,1.1212,1.1212,1.1211,1.1212,856.0 +1700434140000,1.1212,1.1213,1.121,1.121,3873.0 +1700434200000,1.1205,1.1209,1.1203,1.1204,2443.0 +1700434260000,1.1203,1.1203,1.1198,1.1198,1911.0 +1700434320000,1.1198,1.1199,1.1194,1.1194,7688.0 +1700434380000,1.1193,1.1194,1.1193,1.1193,336.0 +1700434440000,1.1194,1.1194,1.119,1.119,3020.0 +1700434500000,1.1189,1.1189,1.1175,1.1183,11247.0 +1700434560000,1.1183,1.1196,1.1183,1.1196,9190.0 +1700434620000,1.1195,1.1196,1.119,1.1196,4097.0 +1700434680000,1.1195,1.1203,1.1194,1.1203,5982.0 +1700434740000,1.1203,1.1209,1.1203,1.1208,3315.0 +1700434800000,1.1208,1.1216,1.1206,1.1216,4879.0 +1700434860000,1.1216,1.1229,1.1212,1.1229,18696.0 +1700434920000,1.1226,1.1307,1.1223,1.1298,77030.0 +1700434980000,1.13,1.1344,1.13,1.1307,39015.0 +1700435040000,1.1307,1.1308,1.1285,1.1293,39258.0 +1700435100000,1.1292,1.1303,1.1284,1.1285,17500.0 +1700435160000,1.1285,1.1303,1.1284,1.1301,17963.0 +1700435220000,1.1299,1.1312,1.1296,1.1303,18379.0 +1700435280000,1.1303,1.1333,1.1303,1.1324,12571.0 +1700435340000,1.1325,1.1388,1.1325,1.1384,69946.0 +1700435400000,1.1385,1.1403,1.137,1.1397,27232.0 +1700435460000,1.1395,1.1416,1.139,1.1408,29777.0 +1700435520000,1.1409,1.1412,1.1392,1.1402,22203.0 +1700435580000,1.1401,1.1413,1.1398,1.1412,2430.0 +1700435640000,1.1413,1.142,1.1409,1.141,12450.0 +1700435700000,1.1409,1.1419,1.1404,1.1414,9455.0 +1700435760000,1.1413,1.1438,1.1405,1.143,14420.0 +1700435820000,1.1429,1.1443,1.1425,1.1431,6514.0 +1700435880000,1.143,1.144,1.1424,1.1436,7176.0 +1700435940000,1.1436,1.1446,1.1418,1.1421,11458.0 +1700436000000,1.1422,1.1435,1.1422,1.1435,5651.0 +1700436060000,1.1436,1.1436,1.1425,1.1427,4497.0 +1700436120000,1.1425,1.1442,1.1424,1.1438,4946.0 +1700436180000,1.144,1.145,1.1413,1.1425,40749.0 +1700436240000,1.1428,1.1432,1.1406,1.1419,7986.0 +1700436300000,1.1415,1.1425,1.1413,1.1423,13402.0 +1700436360000,1.1424,1.1425,1.1401,1.1401,4225.0 +1700436420000,1.1402,1.1406,1.1379,1.1386,5269.0 +1700436480000,1.138,1.1411,1.1364,1.141,13089.0 +1700436540000,1.1412,1.1414,1.1393,1.1396,8334.0 +1700436600000,1.1397,1.1414,1.1396,1.1414,4562.0 +1700436660000,1.1409,1.1409,1.1398,1.1398,5013.0 +1700436720000,1.14,1.1406,1.1383,1.1401,33099.0 +1700436780000,1.1398,1.1406,1.1398,1.1405,862.0 +1700436840000,1.1405,1.1412,1.1402,1.1412,3088.0 +1700436900000,1.1413,1.1426,1.1409,1.1425,4363.0 +1700436960000,1.1423,1.1441,1.1423,1.1439,7359.0 +1700437020000,1.1439,1.1442,1.1427,1.1431,7772.0 +1700437080000,1.1431,1.1436,1.143,1.1433,2787.0 +1700437140000,1.1431,1.144,1.1428,1.1436,7213.0 +1700437200000,1.1437,1.1443,1.1433,1.1442,8277.0 +1700437260000,1.1442,1.1442,1.1425,1.1441,7209.0 +1700437320000,1.1441,1.1454,1.1435,1.1454,6953.0 +1700437380000,1.1452,1.1458,1.1447,1.1453,7857.0 +1700437440000,1.1452,1.1456,1.1446,1.1455,9428.0 +1700437500000,1.1454,1.1461,1.1451,1.1451,9448.0 +1700437560000,1.1452,1.1477,1.1452,1.1477,20318.0 +1700437620000,1.1478,1.1491,1.1478,1.1485,16215.0 +1700437680000,1.1487,1.1493,1.1481,1.149,10182.0 +1700437740000,1.149,1.149,1.1479,1.1484,7788.0 +1700437800000,1.1482,1.1485,1.1464,1.1468,16992.0 +1700437860000,1.1467,1.1476,1.1459,1.1476,9863.0 +1700437920000,1.1475,1.1476,1.1452,1.1455,4636.0 +1700437980000,1.1454,1.1454,1.1443,1.1446,4350.0 +1700438040000,1.1447,1.1461,1.1446,1.1461,3921.0 +1700438100000,1.1458,1.1461,1.1453,1.1453,3235.0 +1700438160000,1.1452,1.1458,1.1452,1.1457,3731.0 +1700438220000,1.1458,1.1458,1.1426,1.1431,18254.0 +1700438280000,1.1432,1.1434,1.1418,1.1431,11266.0 +1700438340000,1.1431,1.1431,1.142,1.1423,6526.0 +1700438400000,1.1424,1.1446,1.142,1.1441,8706.0 +1700438460000,1.1441,1.1448,1.1404,1.1408,10082.0 +1700438520000,1.1404,1.1405,1.1386,1.139,11694.0 +1700438580000,1.1389,1.139,1.1364,1.1389,11547.0 +1700438640000,1.1389,1.1398,1.1381,1.1396,9151.0 +1700438700000,1.1399,1.1422,1.1399,1.1411,11507.0 +1700438760000,1.1409,1.1426,1.1409,1.1424,5889.0 +1700438820000,1.1426,1.1464,1.1426,1.1442,29404.0 +1700438880000,1.1444,1.1446,1.1408,1.1435,18889.0 +1700438940000,1.1433,1.1441,1.1414,1.1414,14237.0 +1700439000000,1.1414,1.1438,1.1414,1.1437,6039.0 +1700439060000,1.1435,1.1437,1.1413,1.1416,31447.0 +1700439120000,1.1414,1.1422,1.1403,1.1405,9152.0 +1700439180000,1.1407,1.1489,1.1403,1.1476,76739.0 +1700439240000,1.1476,1.1478,1.1469,1.1471,8372.0 +1700439300000,1.1472,1.1488,1.1472,1.1479,12918.0 +1700439360000,1.1477,1.1487,1.1467,1.1487,8472.0 +1700439420000,1.1489,1.1525,1.1487,1.1512,75402.0 +1700439480000,1.1513,1.1523,1.1494,1.1494,14014.0 +1700439540000,1.1493,1.1496,1.1483,1.1491,27601.0 +1700439600000,1.1489,1.1492,1.1444,1.1444,27809.0 +1700439660000,1.1452,1.1473,1.1427,1.1433,39164.0 +1700439720000,1.1432,1.1475,1.1432,1.147,69308.0 +1700439780000,1.1469,1.1486,1.1469,1.1485,6245.0 +1700439840000,1.1486,1.1487,1.1474,1.1481,8682.0 +1700439900000,1.1481,1.1488,1.1474,1.1475,7080.0 +1700439960000,1.1474,1.1476,1.1462,1.1467,4771.0 +1700440020000,1.1465,1.1466,1.145,1.1454,1393.0 +1700440080000,1.145,1.145,1.1439,1.1442,2678.0 +1700440140000,1.1442,1.1459,1.1442,1.1457,6960.0 +1700440200000,1.1456,1.1466,1.1449,1.1452,24255.0 +1700440260000,1.1451,1.1467,1.1442,1.1449,39821.0 +1700440320000,1.1449,1.1468,1.1441,1.1468,48237.0 +1700440380000,1.1463,1.1482,1.1446,1.1461,10505.0 +1700440440000,1.1462,1.148,1.1462,1.1479,5341.0 +1700440500000,1.1476,1.1486,1.1474,1.1486,7799.0 +1700440560000,1.1486,1.1536,1.1486,1.1509,51712.0 +1700440620000,1.1507,1.1514,1.1504,1.1512,6389.0 +1700440680000,1.1509,1.1533,1.1508,1.1523,12866.0 +1700440740000,1.1522,1.1533,1.1522,1.1522,5235.0 +1700440800000,1.1521,1.1536,1.1513,1.1521,9962.0 +1700440860000,1.1527,1.1528,1.1507,1.1528,10072.0 +1700440920000,1.1526,1.1526,1.1516,1.1524,3962.0 +1700440980000,1.1522,1.1534,1.1522,1.1528,2838.0 +1700441040000,1.1532,1.1542,1.1532,1.1538,3726.0 +1700441100000,1.1537,1.1548,1.1534,1.1543,4710.0 +1700441160000,1.1542,1.1542,1.1526,1.1528,5162.0 +1700441220000,1.1527,1.1527,1.1517,1.1519,7001.0 +1700441280000,1.1516,1.1516,1.1499,1.1503,15924.0 +1700441340000,1.1503,1.1531,1.1503,1.1519,20475.0 +1700441400000,1.1518,1.1518,1.1511,1.1511,638.0 +1700441460000,1.1512,1.1512,1.1489,1.149,9476.0 +1700441520000,1.1489,1.1509,1.1483,1.1509,11642.0 +1700441580000,1.1509,1.1513,1.1509,1.1513,2067.0 +1700441640000,1.1513,1.1527,1.151,1.1521,6794.0 +1700441700000,1.1521,1.1529,1.151,1.1511,2810.0 +1700441760000,1.1509,1.1529,1.1508,1.1521,8444.0 +1700441820000,1.1525,1.1527,1.152,1.1523,3653.0 +1700441880000,1.1524,1.1547,1.1524,1.1545,4904.0 +1700441940000,1.1543,1.1553,1.1542,1.1546,8805.0 +1700442000000,1.1545,1.1551,1.1536,1.1536,5123.0 +1700442060000,1.1536,1.1546,1.153,1.153,4084.0 +1700442120000,1.1535,1.154,1.1531,1.1538,8930.0 +1700442180000,1.1538,1.1541,1.1521,1.1531,9179.0 +1700442240000,1.1532,1.1537,1.1525,1.1533,7448.0 +1700442300000,1.1532,1.1596,1.153,1.1562,62379.0 +1700442360000,1.1561,1.1561,1.153,1.153,8066.0 +1700442420000,1.1532,1.1532,1.1502,1.1507,22278.0 +1700442480000,1.1509,1.1521,1.1507,1.1515,10210.0 +1700442540000,1.1515,1.152,1.151,1.152,2754.0 +1700442600000,1.152,1.1529,1.1497,1.1501,7553.0 +1700442660000,1.1501,1.1509,1.1475,1.1481,40080.0 +1700442720000,1.1481,1.1486,1.1474,1.1478,12594.0 +1700442780000,1.1478,1.1478,1.1459,1.1463,7833.0 +1700442840000,1.1465,1.1482,1.1461,1.1482,4700.0 +1700442900000,1.1486,1.1487,1.1463,1.1463,17515.0 +1700442960000,1.1461,1.148,1.1459,1.148,13032.0 +1700443020000,1.1486,1.1499,1.1486,1.1487,4903.0 +1700443080000,1.1487,1.1495,1.1487,1.1493,2506.0 +1700443140000,1.1492,1.1501,1.1489,1.1501,4486.0 +1700443200000,1.1501,1.1501,1.1488,1.1488,2752.0 +1700443260000,1.1486,1.1494,1.1482,1.1492,3189.0 +1700443320000,1.1486,1.1497,1.1486,1.1497,1610.0 +1700443380000,1.1496,1.15,1.1496,1.1499,2290.0 +1700443440000,1.1499,1.1507,1.1488,1.1493,5915.0 +1700443500000,1.1493,1.1501,1.1493,1.1499,2756.0 +1700443560000,1.1498,1.1506,1.149,1.149,5341.0 +1700443620000,1.1493,1.1494,1.1486,1.1487,4233.0 +1700443680000,1.1488,1.1494,1.1481,1.1494,5329.0 +1700443740000,1.1495,1.1498,1.1488,1.1488,4942.0 +1700443800000,1.1487,1.1489,1.1476,1.1476,22449.0 +1700443860000,1.1475,1.1492,1.1472,1.1492,4102.0 +1700443920000,1.1489,1.1493,1.1489,1.1491,5296.0 +1700443980000,1.149,1.1492,1.1483,1.1487,3787.0 +1700444040000,1.1487,1.1499,1.1481,1.1494,4168.0 +1700444100000,1.1489,1.1502,1.1489,1.1492,4088.0 +1700444160000,1.1489,1.1493,1.1487,1.1492,5572.0 +1700444220000,1.1489,1.1489,1.148,1.148,3479.0 +1700444280000,1.148,1.1488,1.148,1.1483,8524.0 +1700444340000,1.1482,1.1482,1.1472,1.1473,18082.0 +1700444400000,1.1474,1.1486,1.1474,1.1484,3550.0 +1700444460000,1.1486,1.1486,1.1479,1.1482,3504.0 +1700444520000,1.1485,1.1501,1.1485,1.1496,12915.0 +1700444580000,1.1495,1.1497,1.1493,1.1493,175.0 +1700444640000,1.1497,1.1509,1.1497,1.1499,9357.0 +1700444700000,1.1506,1.1508,1.1502,1.1508,3613.0 +1700444760000,1.1502,1.1503,1.149,1.1493,13748.0 +1700444820000,1.1496,1.1504,1.1496,1.1504,1057.0 +1700444880000,1.1509,1.1513,1.15,1.15,3358.0 +1700444940000,1.15,1.1507,1.1493,1.1505,6139.0 +1700445000000,1.1497,1.1497,1.1485,1.149,5909.0 +1700445060000,1.149,1.1494,1.1481,1.1488,7812.0 +1700445120000,1.1489,1.1493,1.1484,1.149,2416.0 +1700445180000,1.1491,1.1495,1.1477,1.1482,1732.0 +1700445240000,1.1482,1.1482,1.1469,1.1472,611.0 +1700445300000,1.1472,1.1482,1.1472,1.1472,1939.0 +1700445360000,1.1474,1.1484,1.1464,1.1484,8535.0 +1700445420000,1.1483,1.1484,1.1471,1.1477,2407.0 +1700445480000,1.1471,1.1472,1.1465,1.1472,2496.0 +1700445540000,1.1471,1.1477,1.1471,1.1474,6855.0 +1700445600000,1.1474,1.1488,1.1474,1.148,3129.0 +1700445660000,1.1476,1.1476,1.1457,1.1473,5178.0 +1700445720000,1.1473,1.148,1.1463,1.1473,23875.0 +1700445780000,1.1474,1.1474,1.1454,1.1459,10845.0 +1700445840000,1.1455,1.1457,1.1448,1.1454,3328.0 +1700445900000,1.1454,1.1466,1.1449,1.1466,5889.0 +1700445960000,1.1461,1.1477,1.1461,1.1462,23859.0 +1700446020000,1.1466,1.1467,1.1458,1.1458,5938.0 +1700446080000,1.1458,1.1459,1.1456,1.1458,911.0 +1700446140000,1.1458,1.1459,1.1447,1.1447,2399.0 +1700446200000,1.1448,1.145,1.144,1.1441,6427.0 +1700446260000,1.144,1.1441,1.1425,1.1432,3331.0 +1700446320000,1.1434,1.1434,1.1433,1.1433,493.0 +1700446380000,1.1432,1.1432,1.1405,1.1413,25922.0 +1700446440000,1.1413,1.144,1.1413,1.1434,16462.0 +1700446500000,1.1436,1.1437,1.1434,1.1437,1155.0 +1700446560000,1.1437,1.1457,1.1437,1.1456,7096.0 +1700446620000,1.1456,1.147,1.1454,1.147,9307.0 +1700446680000,1.1469,1.1476,1.1469,1.1474,651.0 +1700446740000,1.1474,1.1498,1.1468,1.1479,21901.0 +1700446800000,1.148,1.1488,1.148,1.1488,3403.0 +1700446860000,1.1489,1.1498,1.1489,1.1494,3155.0 +1700446920000,1.1495,1.1496,1.1472,1.1483,9981.0 +1700446980000,1.1482,1.1505,1.1482,1.1502,3123.0 +1700447040000,1.1502,1.1504,1.1476,1.1481,16037.0 +1700447100000,1.1479,1.1485,1.1474,1.1482,4386.0 +1700447160000,1.1481,1.1481,1.147,1.147,535.0 +1700447220000,1.1469,1.147,1.1452,1.1467,7298.0 +1700447280000,1.1464,1.1474,1.1464,1.1469,7602.0 +1700447340000,1.1468,1.1471,1.1457,1.1462,4489.0 +1700447400000,1.1462,1.1464,1.1456,1.1464,3312.0 +1700447460000,1.1464,1.1464,1.1453,1.1458,6522.0 +1700447520000,1.1458,1.1463,1.1445,1.1448,5267.0 +1700447580000,1.1447,1.1451,1.1445,1.1447,3268.0 +1700447640000,1.1447,1.1449,1.1444,1.1444,1446.0 +1700447700000,1.1441,1.1441,1.144,1.144,818.0 +1700447760000,1.1442,1.1452,1.1442,1.1452,1216.0 +1700447820000,1.1451,1.1456,1.1449,1.1456,2901.0 +1700447880000,1.1457,1.1473,1.1456,1.147,2159.0 +1700447940000,1.1472,1.1482,1.1472,1.1482,1895.0 +1700448000000,1.1482,1.1486,1.1477,1.148,3730.0 +1700448060000,1.1478,1.1484,1.1471,1.1471,1683.0 +1700448120000,1.1475,1.1494,1.1475,1.149,892.0 +1700448180000,1.1491,1.1495,1.1491,1.1491,1212.0 +1700448240000,1.1492,1.1498,1.1492,1.1497,2899.0 +1700448300000,1.1492,1.1502,1.1483,1.1483,4642.0 +1700448360000,1.1482,1.1482,1.1476,1.1477,4451.0 +1700448420000,1.1475,1.1475,1.1459,1.146,3340.0 +1700448480000,1.1461,1.1478,1.1461,1.1478,2449.0 +1700448540000,1.1478,1.1479,1.1475,1.1477,485.0 +1700448600000,1.1477,1.1477,1.1465,1.1468,1903.0 +1700448660000,1.1469,1.1469,1.1469,1.1469,10.0 +1700448720000,1.1469,1.1486,1.1469,1.1485,7760.0 +1700448780000,1.1485,1.1493,1.1485,1.149,1157.0 +1700448840000,1.1492,1.1492,1.1484,1.1487,2783.0 +1700448900000,1.149,1.1498,1.1483,1.149,7240.0 +1700448960000,1.1489,1.1493,1.1487,1.1491,3601.0 +1700449020000,1.1491,1.1492,1.1491,1.1492,339.0 +1700449080000,1.1492,1.1507,1.1492,1.1503,5774.0 +1700449140000,1.1504,1.1504,1.1504,1.1504,15.0 +1700449200000,1.1504,1.1513,1.1503,1.1509,5417.0 +1700449260000,1.1509,1.1509,1.1492,1.1492,8602.0 +1700449320000,1.1491,1.1501,1.1491,1.1498,1746.0 +1700449380000,1.1503,1.1503,1.1498,1.15,1691.0 +1700449440000,1.1499,1.1506,1.1499,1.1506,897.0 +1700449500000,1.1507,1.1526,1.1507,1.152,21907.0 +1700449560000,1.1519,1.1521,1.1513,1.1516,2726.0 +1700449620000,1.1514,1.1517,1.1507,1.1511,5273.0 +1700449680000,1.151,1.1512,1.1509,1.1512,463.0 +1700449740000,1.1512,1.1514,1.1504,1.1514,4787.0 +1700449800000,1.151,1.1515,1.1509,1.1513,515.0 +1700449860000,1.1512,1.1524,1.151,1.1519,8974.0 +1700449920000,1.1517,1.1531,1.1506,1.1522,18965.0 +1700449980000,1.1524,1.1533,1.1515,1.1515,7179.0 +1700450040000,1.1521,1.1526,1.1518,1.1525,2215.0 +1700450100000,1.1527,1.153,1.1525,1.1525,5555.0 +1700450160000,1.1523,1.1523,1.1514,1.1517,5904.0 +1700450220000,1.1517,1.1517,1.1509,1.1515,6596.0 +1700450280000,1.1515,1.1533,1.1515,1.1529,3108.0 +1700450340000,1.153,1.1531,1.1529,1.1529,9265.0 +1700450400000,1.1529,1.1529,1.15,1.15,11919.0 +1700450460000,1.1501,1.1502,1.1497,1.1499,1413.0 +1700450520000,1.1499,1.1503,1.1493,1.1503,11172.0 +1700450580000,1.1494,1.1499,1.1488,1.149,7337.0 +1700450640000,1.1491,1.1492,1.149,1.149,4551.0 +1700450700000,1.1489,1.149,1.1487,1.149,2130.0 +1700450760000,1.149,1.1496,1.1489,1.1496,9407.0 +1700450820000,1.1499,1.1499,1.1488,1.1488,3137.0 +1700450880000,1.1489,1.1494,1.1489,1.1493,610.0 +1700450940000,1.1493,1.1496,1.1493,1.1496,748.0 +1700451000000,1.1496,1.1535,1.1494,1.152,59637.0 +1700451060000,1.152,1.1545,1.1512,1.1517,27083.0 +1700451120000,1.152,1.1528,1.1516,1.1521,4174.0 +1700451180000,1.1521,1.1541,1.1515,1.1534,15961.0 +1700451240000,1.1533,1.1536,1.1527,1.1528,4833.0 +1700451300000,1.1528,1.1532,1.1524,1.1532,5834.0 +1700451360000,1.1532,1.1532,1.1524,1.1524,3579.0 +1700451420000,1.1525,1.1531,1.1524,1.1524,5506.0 +1700451480000,1.1524,1.1524,1.1519,1.1521,3048.0 +1700451540000,1.152,1.152,1.1509,1.1512,8025.0 +1700451600000,1.1512,1.1519,1.1509,1.1516,5163.0 +1700451660000,1.1516,1.1526,1.1513,1.1525,5119.0 +1700451720000,1.152,1.152,1.1509,1.152,7018.0 +1700451780000,1.1519,1.1519,1.1499,1.1512,15037.0 +1700451840000,1.1512,1.1512,1.1501,1.1501,756.0 +1700451900000,1.1502,1.151,1.15,1.1509,5299.0 +1700451960000,1.151,1.151,1.1497,1.1506,10788.0 +1700452020000,1.1508,1.1517,1.1505,1.1508,1931.0 +1700452080000,1.1503,1.1505,1.1495,1.1499,7282.0 +1700452140000,1.1499,1.1499,1.1498,1.1498,145.0 +1700452200000,1.1499,1.1505,1.1491,1.1498,6500.0 +1700452260000,1.1499,1.1501,1.1495,1.1496,607.0 +1700452320000,1.1495,1.1498,1.1492,1.1493,3324.0 +1700452380000,1.1495,1.1502,1.1484,1.149,24648.0 +1700452440000,1.1491,1.1493,1.1484,1.1489,6277.0 +1700452500000,1.1489,1.1495,1.1489,1.1494,4055.0 +1700452560000,1.1493,1.1504,1.1493,1.1503,6137.0 +1700452620000,1.1501,1.1501,1.1496,1.1498,2305.0 +1700452680000,1.1496,1.1502,1.1494,1.1502,3382.0 +1700452740000,1.1501,1.1502,1.15,1.1501,1264.0 +1700452800000,1.1502,1.1509,1.1497,1.1506,3274.0 +1700452860000,1.1507,1.1507,1.1498,1.1505,1404.0 +1700452920000,1.1505,1.1505,1.1496,1.1496,4071.0 +1700452980000,1.1494,1.1494,1.1487,1.1487,2866.0 +1700453040000,1.149,1.1491,1.1469,1.1469,16437.0 +1700453100000,1.147,1.1472,1.146,1.146,8585.0 +1700453160000,1.146,1.146,1.1445,1.145,3757.0 +1700453220000,1.1448,1.1449,1.1445,1.1445,5953.0 +1700453280000,1.1445,1.1445,1.1433,1.1435,18736.0 +1700453340000,1.1435,1.1435,1.1426,1.1429,5851.0 +1700453400000,1.143,1.1441,1.1426,1.1433,11868.0 +1700453460000,1.1433,1.1433,1.1415,1.1419,8319.0 +1700453520000,1.1422,1.1458,1.1422,1.1439,28622.0 +1700453580000,1.1441,1.1442,1.1436,1.1437,827.0 +1700453640000,1.1436,1.144,1.1431,1.1436,1369.0 +1700453700000,1.1434,1.1434,1.1418,1.1433,8044.0 +1700453760000,1.1434,1.1442,1.1434,1.1442,3884.0 +1700453820000,1.1444,1.1444,1.1431,1.1434,3027.0 +1700453880000,1.1434,1.1442,1.1432,1.1442,8472.0 +1700453940000,1.1438,1.1438,1.1428,1.1434,10817.0 +1700454000000,1.1435,1.1441,1.1435,1.1441,4593.0 +1700454060000,1.1441,1.1446,1.1438,1.1438,3821.0 +1700454120000,1.1438,1.1448,1.1438,1.1448,2342.0 +1700454180000,1.1448,1.1448,1.1442,1.1446,1714.0 +1700454240000,1.1447,1.1447,1.1442,1.1442,1216.0 +1700454300000,1.1444,1.1446,1.134,1.1383,287441.0 +1700454360000,1.138,1.1401,1.1379,1.1399,63680.0 +1700454420000,1.1399,1.1404,1.1398,1.1403,4934.0 +1700454480000,1.1404,1.141,1.1404,1.141,10706.0 +1700454540000,1.1408,1.1411,1.1406,1.1411,1434.0 +1700454600000,1.1408,1.1412,1.1401,1.1401,8041.0 +1700454660000,1.1401,1.1407,1.1399,1.1407,4242.0 +1700454720000,1.1403,1.1403,1.1401,1.1401,3945.0 +1700454780000,1.1402,1.1406,1.1399,1.1406,4707.0 +1700454840000,1.1402,1.1402,1.1402,1.1402,163.0 +1700454900000,1.1402,1.1413,1.1402,1.1412,5555.0 +1700454960000,1.1412,1.1416,1.1412,1.1415,528.0 +1700455020000,1.1414,1.1432,1.1371,1.1399,77054.0 +1700455080000,1.14,1.1405,1.1392,1.1396,21713.0 +1700455140000,1.1397,1.1398,1.1392,1.1398,10996.0 +1700455200000,1.1397,1.14,1.1395,1.1397,5598.0 +1700455260000,1.1397,1.1406,1.1397,1.1406,3618.0 +1700455320000,1.1406,1.1406,1.1403,1.1404,3720.0 +1700455380000,1.1404,1.1404,1.1395,1.1404,15044.0 +1700455440000,1.1401,1.1401,1.1399,1.1399,1828.0 +1700455500000,1.1399,1.14,1.1399,1.1399,522.0 +1700455560000,1.1399,1.1399,1.1395,1.1397,4796.0 +1700455620000,1.1396,1.1396,1.1395,1.1395,1585.0 +1700455680000,1.1395,1.1402,1.1393,1.1402,4934.0 +1700455740000,1.1399,1.1403,1.1397,1.1403,2313.0 +1700455800000,1.1399,1.1404,1.1399,1.1402,2238.0 +1700455860000,1.1401,1.1401,1.1399,1.1399,3578.0 +1700455920000,1.1399,1.1399,1.1385,1.1385,9828.0 +1700455980000,1.1385,1.1388,1.1385,1.1387,1110.0 +1700456040000,1.1388,1.1401,1.1387,1.1401,7960.0 +1700456100000,1.1395,1.1399,1.1381,1.1399,8324.0 +1700456160000,1.1398,1.1417,1.1397,1.1417,13218.0 +1700456220000,1.1417,1.1424,1.1413,1.1421,5916.0 +1700456280000,1.1421,1.1428,1.1421,1.1424,3475.0 +1700456340000,1.1423,1.1426,1.1412,1.1412,4786.0 +1700456400000,1.1412,1.1423,1.1408,1.1408,10292.0 +1700456460000,1.1406,1.1409,1.1387,1.139,10153.0 +1700456520000,1.1392,1.1396,1.1368,1.1374,8924.0 +1700456580000,1.1374,1.1385,1.1374,1.1385,2846.0 +1700456640000,1.1381,1.1381,1.1366,1.1372,5967.0 +1700456700000,1.1372,1.1375,1.1361,1.1361,9424.0 +1700456760000,1.1362,1.1362,1.1345,1.1355,15634.0 +1700456820000,1.1354,1.1354,1.1339,1.1349,15297.0 +1700456880000,1.1348,1.1364,1.1348,1.1364,44261.0 +1700456940000,1.1364,1.1384,1.1364,1.1384,4703.0 +1700457000000,1.1385,1.1392,1.1376,1.1376,22653.0 +1700457060000,1.1372,1.1386,1.1371,1.1385,5630.0 +1700457120000,1.1387,1.1387,1.1376,1.1376,2096.0 +1700457180000,1.1375,1.1378,1.137,1.1378,4452.0 +1700457240000,1.1374,1.1391,1.1371,1.1382,10479.0 +1700457300000,1.1384,1.1399,1.1384,1.1392,4230.0 +1700457360000,1.1395,1.1395,1.1392,1.1395,2081.0 +1700457420000,1.1394,1.1396,1.1389,1.1393,9904.0 +1700457480000,1.1394,1.1396,1.1381,1.1381,4075.0 +1700457540000,1.138,1.1388,1.1377,1.1385,6063.0 +1700457600000,1.1384,1.1384,1.1379,1.138,3582.0 +1700457660000,1.138,1.138,1.1367,1.1374,4981.0 +1700457720000,1.1373,1.1373,1.1358,1.1358,4574.0 +1700457780000,1.1361,1.1362,1.1353,1.1353,3161.0 +1700457840000,1.1354,1.1354,1.1335,1.1339,10331.0 +1700457900000,1.1339,1.1348,1.1325,1.1335,11748.0 +1700457960000,1.1338,1.1339,1.1321,1.1321,6987.0 +1700458020000,1.1322,1.1331,1.1322,1.1327,8021.0 +1700458080000,1.1327,1.1331,1.1324,1.1329,2324.0 +1700458140000,1.1329,1.1356,1.1328,1.1355,9405.0 +1700458200000,1.1356,1.1356,1.1348,1.1351,3078.0 +1700458260000,1.1347,1.1347,1.1319,1.1335,8161.0 +1700458320000,1.1331,1.1337,1.1323,1.1332,3454.0 +1700458380000,1.1329,1.1329,1.1322,1.1322,1258.0 +1700458440000,1.1322,1.1323,1.132,1.1322,2123.0 +1700458500000,1.1322,1.133,1.1321,1.133,10345.0 +1700458560000,1.1333,1.1338,1.1326,1.1326,7106.0 +1700458620000,1.1325,1.1325,1.1318,1.1318,2202.0 +1700458680000,1.1318,1.1318,1.1317,1.1317,1733.0 +1700458740000,1.1317,1.1319,1.1311,1.1315,11679.0 +1700458800000,1.1315,1.1321,1.1309,1.1313,9804.0 +1700458860000,1.1312,1.1314,1.1302,1.1314,3732.0 +1700458920000,1.1314,1.1314,1.13,1.1306,11258.0 +1700458980000,1.1306,1.1321,1.1306,1.1321,1515.0 +1700459040000,1.1319,1.1319,1.1306,1.1309,8025.0 +1700459100000,1.131,1.1312,1.13,1.1303,4097.0 +1700459160000,1.1303,1.1309,1.13,1.1305,6943.0 +1700459220000,1.1306,1.1308,1.13,1.13,6705.0 +1700459280000,1.13,1.13,1.1287,1.1291,7815.0 +1700459340000,1.1291,1.1303,1.129,1.1303,5162.0 +1700459400000,1.1303,1.1319,1.1291,1.1305,23461.0 +1700459460000,1.1306,1.1312,1.1303,1.1307,2392.0 +1700459520000,1.1309,1.1315,1.13,1.13,3115.0 +1700459580000,1.1302,1.1305,1.13,1.13,1138.0 +1700459640000,1.13,1.13,1.129,1.1292,2548.0 +1700459700000,1.1292,1.1301,1.1292,1.1297,20246.0 +1700459760000,1.1297,1.13,1.1293,1.1293,7068.0 +1700459820000,1.1292,1.1294,1.1288,1.1288,6240.0 +1700459880000,1.129,1.129,1.1284,1.1287,4790.0 +1700459940000,1.129,1.13,1.129,1.1298,3476.0 +1700460000000,1.1297,1.131,1.1297,1.1305,7717.0 +1700460060000,1.1304,1.1313,1.1304,1.1311,2962.0 +1700460120000,1.1312,1.1323,1.1307,1.1307,2363.0 +1700460180000,1.1305,1.131,1.1304,1.131,1164.0 +1700460240000,1.131,1.132,1.1304,1.1306,3621.0 +1700460300000,1.1305,1.1309,1.1303,1.1308,7877.0 +1700460360000,1.1308,1.1312,1.1307,1.1309,3675.0 +1700460420000,1.1308,1.1308,1.1298,1.1301,6583.0 +1700460480000,1.1302,1.1308,1.1297,1.1298,13987.0 +1700460540000,1.1301,1.1302,1.1296,1.1296,4196.0 +1700460600000,1.1294,1.1296,1.1283,1.1289,4384.0 +1700460660000,1.1289,1.1311,1.1287,1.1304,22268.0 +1700460720000,1.1302,1.1302,1.1288,1.1288,7469.0 +1700460780000,1.1289,1.1296,1.1289,1.1292,4603.0 +1700460840000,1.1292,1.1293,1.1288,1.1292,2963.0 +1700460900000,1.1292,1.1302,1.1292,1.13,4871.0 +1700460960000,1.13,1.1302,1.1292,1.1302,5789.0 +1700461020000,1.1302,1.1315,1.1302,1.1314,4371.0 +1700461080000,1.1314,1.1318,1.1303,1.1308,15075.0 +1700461140000,1.1309,1.1311,1.1305,1.131,2343.0 +1700461200000,1.131,1.131,1.1305,1.1307,1083.0 +1700461260000,1.1307,1.1307,1.1302,1.1302,2853.0 +1700461320000,1.1301,1.1301,1.1299,1.13,1200.0 +1700461380000,1.1301,1.1307,1.1297,1.1306,1848.0 +1700461440000,1.1305,1.1305,1.1294,1.1297,2386.0 +1700461500000,1.1296,1.1311,1.1296,1.1306,10031.0 +1700461560000,1.1308,1.1308,1.1299,1.13,2425.0 +1700461620000,1.13,1.1305,1.1294,1.1294,4296.0 +1700461680000,1.1295,1.1295,1.1285,1.1286,5440.0 +1700461740000,1.1293,1.1293,1.1277,1.1288,7181.0 +1700461800000,1.1289,1.1302,1.1289,1.1296,2633.0 +1700461860000,1.129,1.1297,1.129,1.1296,2932.0 +1700461920000,1.1294,1.1294,1.1286,1.129,3281.0 +1700461980000,1.1289,1.129,1.1285,1.129,982.0 +1700462040000,1.1289,1.1291,1.1289,1.1291,209.0 +1700462100000,1.1291,1.1295,1.1282,1.1283,1155.0 +1700462160000,1.1285,1.1301,1.1285,1.1301,5652.0 +1700462220000,1.1299,1.1309,1.1299,1.1309,5322.0 +1700462280000,1.1308,1.1318,1.1308,1.1315,8674.0 +1700462340000,1.1316,1.1316,1.1312,1.1312,1812.0 +1700462400000,1.1312,1.1315,1.1312,1.1313,1699.0 +1700462460000,1.1311,1.132,1.1308,1.132,7375.0 +1700462520000,1.1319,1.1331,1.1319,1.1329,8324.0 +1700462580000,1.1329,1.1338,1.1329,1.1338,18232.0 +1700462640000,1.1339,1.1346,1.1338,1.1345,10006.0 +1700462700000,1.1347,1.1368,1.1347,1.1359,34055.0 +1700462760000,1.1357,1.1361,1.1355,1.136,3719.0 +1700462820000,1.1359,1.1373,1.1359,1.1372,21153.0 +1700462880000,1.1371,1.1376,1.137,1.1375,1528.0 +1700462940000,1.1376,1.1379,1.137,1.137,2578.0 +1700463000000,1.137,1.1379,1.1368,1.1368,2927.0 +1700463060000,1.1367,1.137,1.1364,1.137,3817.0 +1700463120000,1.1369,1.1374,1.1368,1.1372,1634.0 +1700463180000,1.1373,1.1378,1.1372,1.1374,2010.0 +1700463240000,1.1373,1.1373,1.1363,1.1364,6153.0 +1700463300000,1.1365,1.1376,1.1364,1.1364,6249.0 +1700463360000,1.1363,1.1363,1.1361,1.1362,865.0 +1700463420000,1.1362,1.137,1.1361,1.1363,2907.0 +1700463480000,1.1364,1.1364,1.1361,1.1362,400.0 +1700463540000,1.1361,1.1363,1.1361,1.1363,565.0 +1700463600000,1.1368,1.1372,1.1368,1.1368,1397.0 +1700463660000,1.1368,1.1368,1.1358,1.136,3351.0 +1700463720000,1.136,1.1361,1.1355,1.1359,4650.0 +1700463780000,1.1359,1.1359,1.1349,1.135,2234.0 +1700463840000,1.135,1.1354,1.1349,1.1354,1981.0 +1700463900000,1.1351,1.1355,1.1348,1.1348,1963.0 +1700463960000,1.1348,1.1349,1.1347,1.1349,3230.0 +1700464020000,1.135,1.135,1.135,1.135,336.0 +1700464080000,1.1349,1.1352,1.1345,1.1346,1939.0 +1700464140000,1.1346,1.1347,1.1339,1.1339,5310.0 +1700464200000,1.1339,1.1339,1.1333,1.1339,5584.0 +1700464260000,1.1338,1.1346,1.1337,1.1344,3063.0 +1700464320000,1.1343,1.1343,1.1337,1.1341,2688.0 +1700464380000,1.1338,1.1338,1.1334,1.1334,552.0 +1700464440000,1.1333,1.1335,1.1332,1.1333,2514.0 +1700464500000,1.1335,1.1358,1.1335,1.1349,13704.0 +1700464560000,1.1347,1.1347,1.133,1.1341,10107.0 +1700464620000,1.1338,1.1346,1.1338,1.1346,1109.0 +1700464680000,1.1345,1.1345,1.1344,1.1344,778.0 +1700464740000,1.1344,1.1344,1.133,1.133,2423.0 +1700464800000,1.1335,1.1338,1.1327,1.1328,1843.0 +1700464860000,1.1328,1.1328,1.132,1.1324,9022.0 +1700464920000,1.1324,1.1327,1.1319,1.1327,8936.0 +1700464980000,1.1326,1.1338,1.1326,1.1338,6731.0 +1700465040000,1.1339,1.1346,1.1339,1.1346,2518.0 +1700465100000,1.1347,1.1359,1.1343,1.1355,8023.0 +1700465160000,1.1358,1.1358,1.1343,1.1348,4185.0 +1700465220000,1.135,1.135,1.134,1.1341,3294.0 +1700465280000,1.1342,1.1348,1.1342,1.1348,734.0 +1700465340000,1.1348,1.1356,1.1348,1.1355,4662.0 +1700465400000,1.1357,1.1358,1.1356,1.1356,1953.0 +1700465460000,1.1355,1.136,1.1353,1.1353,1872.0 +1700465520000,1.1352,1.1365,1.1352,1.1365,1864.0 +1700465580000,1.1366,1.1369,1.1366,1.1368,230.0 +1700465640000,1.1369,1.1373,1.1365,1.1369,4944.0 +1700465700000,1.1368,1.1374,1.1358,1.1363,11654.0 +1700465760000,1.1365,1.1365,1.1359,1.1365,2387.0 +1700465820000,1.1364,1.1382,1.1364,1.1382,5473.0 +1700465880000,1.1382,1.1393,1.1382,1.1393,4551.0 +1700465940000,1.1392,1.1394,1.1391,1.1391,2845.0 +1700466000000,1.139,1.1408,1.1388,1.1401,11261.0 +1700466060000,1.1402,1.1405,1.1393,1.1402,4919.0 +1700466120000,1.14,1.1431,1.1398,1.1424,22900.0 +1700466180000,1.1424,1.1425,1.1422,1.1422,4397.0 +1700466240000,1.1422,1.1512,1.1421,1.1486,107433.0 +1700466300000,1.1486,1.152,1.1463,1.1517,95000.0 +1700466360000,1.1515,1.1529,1.1502,1.1504,22914.0 +1700466420000,1.1501,1.1504,1.1461,1.1465,22473.0 +1700466480000,1.1465,1.151,1.1465,1.151,22421.0 +1700466540000,1.151,1.1535,1.151,1.1523,15422.0 +1700466600000,1.1523,1.1523,1.1504,1.1504,8753.0 +1700466660000,1.1503,1.1517,1.1499,1.1516,12242.0 +1700466720000,1.1516,1.1516,1.1499,1.1501,5698.0 +1700466780000,1.1501,1.1529,1.1501,1.1529,5250.0 +1700466840000,1.1532,1.1534,1.1522,1.1523,7157.0 +1700466900000,1.1523,1.1526,1.1512,1.1518,6104.0 +1700466960000,1.1518,1.1518,1.1506,1.1507,3403.0 +1700467020000,1.1507,1.1526,1.1505,1.1521,11156.0 +1700467080000,1.1522,1.1531,1.1512,1.1531,12287.0 +1700467140000,1.1524,1.1545,1.1521,1.1534,18312.0 +1700467200000,1.1535,1.1545,1.1533,1.1537,13405.0 +1700467260000,1.1535,1.1545,1.1532,1.1545,15625.0 +1700467320000,1.1545,1.159,1.1545,1.1581,66385.0 +1700467380000,1.1582,1.1591,1.1575,1.1575,28249.0 +1700467440000,1.1576,1.16,1.1557,1.1594,94669.0 +1700467500000,1.1591,1.1611,1.1586,1.16,22027.0 +1700467560000,1.1601,1.1601,1.1587,1.1598,18108.0 +1700467620000,1.1597,1.1601,1.1595,1.1597,2476.0 +1700467680000,1.1599,1.1599,1.1584,1.1584,6462.0 +1700467740000,1.1585,1.1593,1.1585,1.1587,4572.0 +1700467800000,1.1591,1.1591,1.1577,1.1578,4257.0 +1700467860000,1.158,1.158,1.1561,1.1568,8014.0 +1700467920000,1.1567,1.1567,1.1525,1.1529,19309.0 +1700467980000,1.153,1.153,1.1511,1.1515,12562.0 +1700468040000,1.1513,1.1523,1.1496,1.1507,35678.0 +1700468100000,1.1504,1.1505,1.1492,1.1493,17655.0 +1700468160000,1.1492,1.1492,1.1477,1.1492,13021.0 +1700468220000,1.1492,1.1514,1.1492,1.1513,10866.0 +1700468280000,1.1513,1.1518,1.1509,1.1511,5793.0 +1700468340000,1.1513,1.1519,1.1511,1.1513,1971.0 +1700468400000,1.1515,1.1521,1.1515,1.1519,3094.0 +1700468460000,1.152,1.1536,1.152,1.1529,4294.0 +1700468520000,1.153,1.1534,1.1525,1.1526,2737.0 +1700468580000,1.1529,1.1532,1.1529,1.153,630.0 +1700468640000,1.153,1.1535,1.1508,1.1508,6032.0 +1700468700000,1.1507,1.1515,1.1489,1.1495,26048.0 +1700468760000,1.1496,1.1508,1.1493,1.1508,10119.0 +1700468820000,1.1506,1.1523,1.1506,1.1523,6116.0 +1700468880000,1.1521,1.1521,1.1506,1.1506,4958.0 +1700468940000,1.1507,1.1511,1.1507,1.1509,1658.0 +1700469000000,1.1508,1.1508,1.1501,1.1504,2595.0 +1700469060000,1.1504,1.1504,1.1493,1.1493,7365.0 +1700469120000,1.1493,1.1493,1.1469,1.1484,21904.0 +1700469180000,1.1486,1.1521,1.1486,1.1511,22164.0 +1700469240000,1.1513,1.1519,1.1509,1.1509,4891.0 +1700469300000,1.1508,1.1508,1.1487,1.1494,3062.0 +1700469360000,1.1492,1.1494,1.1492,1.1494,641.0 +1700469420000,1.1493,1.1495,1.1492,1.1493,2195.0 +1700469480000,1.1492,1.1492,1.1479,1.1487,5752.0 +1700469540000,1.1485,1.1487,1.1481,1.1481,2154.0 +1700469600000,1.1481,1.1481,1.1435,1.1446,88221.0 +1700469660000,1.1446,1.1449,1.1436,1.1436,58929.0 +1700469720000,1.1436,1.1439,1.1428,1.1428,4840.0 +1700469780000,1.1432,1.1432,1.1404,1.1422,12284.0 +1700469840000,1.1424,1.1424,1.1412,1.1415,4756.0 +1700469900000,1.1414,1.1426,1.1414,1.1422,3081.0 +1700469960000,1.1425,1.1438,1.1419,1.1438,11359.0 +1700470020000,1.1441,1.1448,1.1431,1.1443,6955.0 +1700470080000,1.1442,1.1443,1.1431,1.1432,4108.0 +1700470140000,1.1431,1.1443,1.1428,1.1439,8052.0 +1700470200000,1.144,1.1444,1.144,1.1442,4812.0 +1700470260000,1.1442,1.1443,1.1432,1.1434,17910.0 +1700470320000,1.1434,1.1439,1.1434,1.1439,4111.0 +1700470380000,1.1437,1.1437,1.143,1.143,2245.0 +1700470440000,1.1432,1.1439,1.1429,1.1436,1258.0 +1700470500000,1.1435,1.1451,1.1432,1.145,5186.0 +1700470560000,1.1449,1.1453,1.1449,1.1452,1111.0 +1700470620000,1.1454,1.1459,1.1448,1.1453,5612.0 +1700470680000,1.145,1.1453,1.1428,1.1428,11979.0 +1700470740000,1.1429,1.143,1.1425,1.143,8291.0 +1700470800000,1.143,1.144,1.1417,1.1429,51082.0 +1700470860000,1.1429,1.1434,1.1426,1.1426,4961.0 +1700470920000,1.1425,1.1425,1.142,1.1422,3870.0 +1700470980000,1.1419,1.142,1.1412,1.1417,6735.0 +1700471040000,1.1414,1.142,1.1409,1.142,9287.0 +1700471100000,1.142,1.1426,1.1413,1.1417,4960.0 +1700471160000,1.1417,1.1434,1.1417,1.1432,2264.0 +1700471220000,1.1433,1.1437,1.1427,1.1429,6298.0 +1700471280000,1.1427,1.1435,1.1426,1.1434,4285.0 +1700471340000,1.1433,1.1445,1.1433,1.1445,2044.0 +1700471400000,1.1445,1.1447,1.1441,1.1444,4079.0 +1700471460000,1.1444,1.1458,1.1444,1.1457,4686.0 +1700471520000,1.1459,1.1461,1.1456,1.1458,1198.0 +1700471580000,1.1459,1.1463,1.1457,1.1463,1562.0 +1700471640000,1.1461,1.1475,1.1461,1.1473,1884.0 +1700471700000,1.1473,1.148,1.1468,1.1468,6149.0 +1700471760000,1.1468,1.1468,1.1458,1.1458,3869.0 +1700471820000,1.1457,1.1459,1.1448,1.1448,18895.0 +1700471880000,1.1448,1.1468,1.1443,1.1468,5547.0 +1700471940000,1.1469,1.1475,1.1458,1.1458,5778.0 +1700472000000,1.1458,1.1463,1.1455,1.1455,2957.0 +1700472060000,1.1458,1.1458,1.1446,1.1447,15556.0 +1700472120000,1.1451,1.1451,1.1446,1.1448,1101.0 +1700472180000,1.1448,1.1456,1.1444,1.145,12344.0 +1700472240000,1.145,1.145,1.1441,1.1448,5089.0 +1700472300000,1.1446,1.1453,1.1444,1.1452,2359.0 +1700472360000,1.145,1.145,1.1435,1.1437,3795.0 +1700472420000,1.1439,1.1447,1.1439,1.1442,1090.0 +1700472480000,1.1443,1.1456,1.1443,1.1447,3906.0 +1700472540000,1.1447,1.146,1.142,1.146,56162.0 +1700472600000,1.146,1.1478,1.146,1.1477,10114.0 +1700472660000,1.1477,1.1485,1.1472,1.1484,17018.0 +1700472720000,1.1484,1.1486,1.1479,1.1485,7573.0 +1700472780000,1.1486,1.1502,1.1485,1.1499,9084.0 +1700472840000,1.15,1.1512,1.1499,1.1499,12362.0 +1700472900000,1.1499,1.1511,1.1491,1.1504,13457.0 +1700472960000,1.1505,1.1535,1.1505,1.1518,17858.0 +1700473020000,1.1518,1.1521,1.1518,1.1521,447.0 +1700473080000,1.1521,1.1538,1.152,1.152,10810.0 +1700473140000,1.152,1.1532,1.152,1.1528,1041.0 +1700473200000,1.1528,1.1543,1.1514,1.1514,21925.0 +1700473260000,1.1515,1.1515,1.1506,1.1509,16526.0 +1700473320000,1.1508,1.1509,1.15,1.1503,4344.0 +1700473380000,1.1504,1.1506,1.1501,1.1501,214.0 +1700473440000,1.1499,1.15,1.1493,1.15,3327.0 +1700473500000,1.1501,1.1503,1.1491,1.1491,12727.0 +1700473560000,1.1491,1.1491,1.149,1.149,1926.0 +1700473620000,1.1488,1.1496,1.1488,1.1494,2581.0 +1700473680000,1.1493,1.1495,1.1491,1.1493,332.0 +1700473740000,1.1493,1.1499,1.1493,1.1499,1172.0 +1700473800000,1.1494,1.1496,1.1485,1.1493,16181.0 +1700473860000,1.1492,1.1499,1.1492,1.1494,3519.0 +1700473920000,1.1492,1.1498,1.1492,1.1498,2530.0 +1700473980000,1.1499,1.1511,1.1499,1.1503,1521.0 +1700474040000,1.1503,1.1507,1.15,1.1507,1454.0 +1700474100000,1.1509,1.1511,1.1502,1.1502,2427.0 +1700474160000,1.1504,1.152,1.1504,1.1513,5199.0 +1700474220000,1.1513,1.1524,1.1513,1.1517,6212.0 +1700474280000,1.1517,1.1517,1.1512,1.1516,4018.0 +1700474340000,1.1516,1.1518,1.1511,1.1517,6950.0 +1700474400000,1.1518,1.1526,1.1516,1.1521,3249.0 +1700474460000,1.1521,1.1527,1.152,1.1527,1212.0 +1700474520000,1.1525,1.1526,1.1519,1.1519,1437.0 +1700474580000,1.1515,1.1515,1.1511,1.1512,2225.0 +1700474640000,1.1511,1.1511,1.1503,1.151,3504.0 +1700474700000,1.1509,1.1513,1.1508,1.1512,5308.0 +1700474760000,1.1512,1.152,1.1509,1.1517,12893.0 +1700474820000,1.1517,1.1531,1.1517,1.1527,7337.0 +1700474880000,1.1526,1.1531,1.1526,1.1526,3681.0 +1700474940000,1.1526,1.1531,1.1523,1.1527,2643.0 +1700475000000,1.1524,1.153,1.1521,1.1525,2085.0 +1700475060000,1.1521,1.1521,1.1505,1.1513,12002.0 +1700475120000,1.1512,1.1514,1.151,1.151,311.0 +1700475180000,1.1513,1.1513,1.1504,1.1509,2838.0 +1700475240000,1.1508,1.1508,1.1494,1.1494,19023.0 +1700475300000,1.1495,1.1496,1.1466,1.1473,28481.0 +1700475360000,1.1474,1.1479,1.1468,1.147,4441.0 +1700475420000,1.1469,1.1469,1.1464,1.1467,2643.0 +1700475480000,1.1467,1.1476,1.1467,1.1471,5631.0 +1700475540000,1.1471,1.1478,1.1459,1.1468,11821.0 +1700475600000,1.1467,1.1475,1.1467,1.1472,3698.0 +1700475660000,1.1472,1.1476,1.147,1.1474,2364.0 +1700475720000,1.1475,1.1479,1.1475,1.1477,726.0 +1700475780000,1.1476,1.1476,1.1472,1.1472,2943.0 +1700475840000,1.1471,1.1474,1.1462,1.1463,1916.0 +1700475900000,1.1462,1.1466,1.1457,1.1461,1882.0 +1700475960000,1.1465,1.1469,1.1463,1.1463,436.0 +1700476020000,1.1462,1.1462,1.1455,1.1455,157.0 +1700476080000,1.1456,1.1456,1.1444,1.1444,10676.0 +1700476140000,1.1448,1.1448,1.1437,1.1444,13549.0 +1700476200000,1.1442,1.145,1.1442,1.1442,2067.0 +1700476260000,1.1443,1.1445,1.1421,1.1424,19002.0 +1700476320000,1.1424,1.1433,1.1424,1.1433,2549.0 +1700476380000,1.1434,1.1445,1.1434,1.1438,7025.0 +1700476440000,1.144,1.1452,1.144,1.1451,7200.0 +1700476500000,1.1451,1.1451,1.1442,1.1446,5645.0 +1700476560000,1.1444,1.1452,1.1442,1.1452,3387.0 +1700476620000,1.1452,1.1452,1.1443,1.1447,1227.0 +1700476680000,1.1442,1.1456,1.1442,1.1456,3358.0 +1700476740000,1.1455,1.1458,1.1451,1.1453,3263.0 +1700476800000,1.1453,1.1454,1.1451,1.1451,1466.0 +1700476860000,1.1452,1.146,1.1452,1.1459,3794.0 +1700476920000,1.1459,1.1459,1.1447,1.1456,2889.0 +1700476980000,1.1455,1.146,1.1453,1.1453,2592.0 +1700477040000,1.1456,1.1459,1.1453,1.1455,1754.0 +1700477100000,1.1453,1.146,1.145,1.146,4302.0 +1700477160000,1.1461,1.1482,1.1461,1.1462,6393.0 +1700477220000,1.1462,1.1469,1.1461,1.1462,3373.0 +1700477280000,1.1461,1.1461,1.1453,1.1454,5720.0 +1700477340000,1.1454,1.1454,1.1447,1.1449,2388.0 +1700477400000,1.1446,1.1446,1.1427,1.1427,4418.0 +1700477460000,1.1428,1.1431,1.1423,1.1431,2518.0 +1700477520000,1.1424,1.143,1.1413,1.143,13785.0 +1700477580000,1.143,1.1434,1.142,1.142,1982.0 +1700477640000,1.142,1.1432,1.1413,1.1432,2141.0 +1700477700000,1.1425,1.1441,1.1421,1.1441,3184.0 +1700477760000,1.1439,1.1443,1.1439,1.1442,2222.0 +1700477820000,1.1444,1.1445,1.1444,1.1445,453.0 +1700477880000,1.1444,1.1444,1.1436,1.1438,4253.0 +1700477940000,1.1439,1.1442,1.1435,1.1441,1610.0 +1700478000000,1.1442,1.1448,1.1439,1.1448,4489.0 +1700478060000,1.1445,1.1452,1.1442,1.1442,8283.0 +1700478120000,1.1439,1.145,1.1426,1.1447,4876.0 +1700478180000,1.1452,1.1454,1.1451,1.1454,938.0 +1700478240000,1.1451,1.1503,1.1451,1.1487,47192.0 +1700478300000,1.1487,1.1487,1.1472,1.1475,9902.0 +1700478360000,1.1473,1.1483,1.1468,1.1473,10246.0 +1700478420000,1.1472,1.1478,1.1466,1.1469,9086.0 +1700478480000,1.1471,1.1471,1.1456,1.1459,7976.0 +1700478540000,1.1456,1.1456,1.1439,1.1441,6734.0 +1700478600000,1.1444,1.1454,1.1441,1.1446,7297.0 +1700478660000,1.1445,1.145,1.1443,1.145,2764.0 +1700478720000,1.1453,1.1469,1.1453,1.1465,3212.0 +1700478780000,1.1469,1.147,1.146,1.1464,13997.0 +1700478840000,1.1465,1.1474,1.1463,1.1466,3615.0 +1700478900000,1.1466,1.1474,1.1466,1.1469,3009.0 +1700478960000,1.1466,1.1467,1.1466,1.1466,1073.0 +1700479020000,1.1465,1.1465,1.1444,1.145,35199.0 +1700479080000,1.1448,1.1452,1.1445,1.1449,4476.0 +1700479140000,1.1448,1.1448,1.144,1.144,11994.0 +1700479200000,1.1441,1.1441,1.1429,1.1432,10472.0 +1700479260000,1.1432,1.1436,1.1432,1.1434,2957.0 +1700479320000,1.1432,1.1438,1.143,1.143,4108.0 +1700479380000,1.1431,1.1431,1.1424,1.1429,3459.0 +1700479440000,1.1428,1.1432,1.1426,1.1432,3201.0 +1700479500000,1.1431,1.1441,1.1431,1.1432,3834.0 +1700479560000,1.1432,1.1433,1.143,1.1431,1557.0 +1700479620000,1.1431,1.1431,1.1416,1.142,26407.0 +1700479680000,1.142,1.142,1.1405,1.1417,10609.0 +1700479740000,1.1414,1.1417,1.1413,1.1416,5197.0 +1700479800000,1.1417,1.1431,1.1417,1.1431,1846.0 +1700479860000,1.143,1.143,1.1417,1.1421,5083.0 +1700479920000,1.1419,1.1419,1.1405,1.1414,4286.0 +1700479980000,1.1411,1.1411,1.1406,1.1408,457.0 +1700480040000,1.1408,1.141,1.1386,1.1393,18837.0 +1700480100000,1.1394,1.1399,1.1383,1.1383,7183.0 +1700480160000,1.1382,1.1388,1.1381,1.1388,3364.0 +1700480220000,1.1387,1.1393,1.1372,1.1387,22958.0 +1700480280000,1.1377,1.1383,1.1374,1.1375,9556.0 +1700480340000,1.1374,1.1379,1.137,1.1371,12387.0 +1700480400000,1.1372,1.139,1.1372,1.1377,7009.0 +1700480460000,1.1379,1.1385,1.1376,1.1383,6145.0 +1700480520000,1.1385,1.1405,1.1385,1.14,21864.0 +1700480580000,1.1401,1.1401,1.1376,1.1379,14447.0 +1700480640000,1.1383,1.1398,1.1381,1.1396,13637.0 +1700480700000,1.1396,1.1397,1.1381,1.139,16322.0 +1700480760000,1.1383,1.1383,1.135,1.1372,41130.0 +1700480820000,1.1368,1.1368,1.1345,1.1345,23573.0 +1700480880000,1.1347,1.136,1.1345,1.1356,20886.0 +1700480940000,1.1356,1.1357,1.1346,1.1353,8892.0 +1700481000000,1.1356,1.1365,1.1353,1.1362,6285.0 +1700481060000,1.1364,1.1371,1.1355,1.137,8293.0 +1700481120000,1.1371,1.1373,1.1355,1.1359,5714.0 +1700481180000,1.1358,1.1372,1.1356,1.1372,4529.0 +1700481240000,1.1371,1.1371,1.1359,1.1359,3515.0 +1700481300000,1.1363,1.1377,1.1359,1.1373,4175.0 +1700481360000,1.1374,1.1383,1.1363,1.1367,11659.0 +1700481420000,1.1368,1.1371,1.1361,1.1368,4991.0 +1700481480000,1.1369,1.1379,1.1368,1.1376,2438.0 +1700481540000,1.1375,1.1375,1.1366,1.1366,2512.0 +1700481600000,1.1367,1.1382,1.1367,1.1382,3644.0 +1700481660000,1.1376,1.1383,1.1371,1.1374,1862.0 +1700481720000,1.1374,1.1377,1.1372,1.1377,1392.0 +1700481780000,1.1375,1.1375,1.1367,1.137,4969.0 +1700481840000,1.137,1.137,1.1367,1.1367,6649.0 +1700481900000,1.1368,1.1378,1.1368,1.1374,10987.0 +1700481960000,1.1373,1.1373,1.1366,1.1366,15360.0 +1700482020000,1.1363,1.1363,1.1355,1.1355,4397.0 +1700482080000,1.136,1.1377,1.136,1.1377,2260.0 +1700482140000,1.1375,1.1378,1.1365,1.1371,1706.0 +1700482200000,1.1372,1.1387,1.1372,1.1387,3018.0 +1700482260000,1.1386,1.1394,1.1377,1.1377,4301.0 +1700482320000,1.1377,1.1392,1.1377,1.1392,6488.0 +1700482380000,1.1385,1.1392,1.1382,1.1387,2345.0 +1700482440000,1.1385,1.139,1.1378,1.139,939.0 +1700482500000,1.1387,1.1393,1.1386,1.139,6675.0 +1700482560000,1.1391,1.1397,1.1378,1.1378,8076.0 +1700482620000,1.1378,1.1382,1.1369,1.1377,8665.0 +1700482680000,1.1378,1.1378,1.137,1.1377,1471.0 +1700482740000,1.1375,1.1379,1.1321,1.1332,71785.0 +1700482800000,1.1333,1.1337,1.131,1.131,7600.0 +1700482860000,1.1311,1.1329,1.1311,1.1329,8662.0 +1700482920000,1.133,1.1375,1.133,1.1342,52039.0 +1700482980000,1.1342,1.1353,1.1336,1.1345,7649.0 +1700483040000,1.1344,1.1344,1.133,1.134,7787.0 +1700483100000,1.1336,1.1343,1.1317,1.1317,9621.0 +1700483160000,1.1322,1.1331,1.1319,1.132,8122.0 +1700483220000,1.1319,1.132,1.1314,1.1316,3034.0 +1700483280000,1.1318,1.1318,1.1313,1.1318,1413.0 +1700483340000,1.1314,1.1322,1.131,1.1322,2779.0 +1700483400000,1.1317,1.1317,1.131,1.1314,1162.0 +1700483460000,1.1317,1.1331,1.1317,1.1324,5969.0 +1700483520000,1.1329,1.1331,1.1329,1.1329,1747.0 +1700483580000,1.1329,1.1354,1.1329,1.135,12113.0 +1700483640000,1.1344,1.1344,1.1336,1.1339,3826.0 +1700483700000,1.134,1.134,1.1328,1.1332,2705.0 +1700483760000,1.1333,1.1339,1.1325,1.1325,4464.0 +1700483820000,1.1323,1.1323,1.13,1.13,17840.0 +1700483880000,1.13,1.1305,1.1292,1.1305,17199.0 +1700483940000,1.1304,1.1307,1.1302,1.1305,3686.0 +1700484000000,1.1303,1.1316,1.1298,1.1315,3381.0 +1700484060000,1.1317,1.1317,1.131,1.1315,1273.0 +1700484120000,1.1315,1.1315,1.1301,1.1311,3278.0 +1700484180000,1.131,1.131,1.1299,1.1299,1537.0 +1700484240000,1.1299,1.1312,1.1299,1.1306,3247.0 +1700484300000,1.131,1.1316,1.1287,1.1302,23727.0 +1700484360000,1.1303,1.1308,1.1303,1.1305,3448.0 +1700484420000,1.1305,1.1305,1.1296,1.1302,4315.0 +1700484480000,1.1299,1.1308,1.1299,1.1308,1911.0 +1700484540000,1.1307,1.1307,1.1305,1.1306,734.0 +1700484600000,1.1305,1.1308,1.129,1.1306,22760.0 +1700484660000,1.1305,1.1308,1.1299,1.1299,6673.0 +1700484720000,1.1301,1.1302,1.1295,1.1295,2888.0 +1700484780000,1.1295,1.13,1.1295,1.13,1891.0 +1700484840000,1.13,1.13,1.1295,1.1296,1120.0 +1700484900000,1.1297,1.1302,1.1297,1.1302,2135.0 +1700484960000,1.1301,1.1302,1.1297,1.13,1720.0 +1700485020000,1.13,1.1301,1.129,1.129,4152.0 +1700485080000,1.1292,1.1293,1.126,1.1268,40110.0 +1700485140000,1.1268,1.1281,1.1268,1.1277,10008.0 +1700485200000,1.1274,1.1279,1.1258,1.1262,6687.0 +1700485260000,1.1261,1.1284,1.1256,1.1284,1550.0 +1700485320000,1.1285,1.1285,1.1274,1.128,5722.0 +1700485380000,1.1274,1.1277,1.1267,1.1277,1512.0 +1700485440000,1.1276,1.1286,1.1275,1.1276,5914.0 +1700485500000,1.1276,1.1276,1.125,1.1262,14145.0 +1700485560000,1.1253,1.1262,1.1244,1.1244,46972.0 +1700485620000,1.1245,1.125,1.1236,1.1249,18319.0 +1700485680000,1.1249,1.1263,1.1249,1.126,3454.0 +1700485740000,1.126,1.1267,1.126,1.1265,15001.0 +1700485800000,1.1267,1.1281,1.1267,1.1281,3823.0 +1700485860000,1.1282,1.1283,1.1265,1.1267,6305.0 +1700485920000,1.1266,1.1309,1.1266,1.1297,33958.0 +1700485980000,1.1293,1.1304,1.1292,1.13,7429.0 +1700486040000,1.1298,1.1301,1.1283,1.1286,14517.0 +1700486100000,1.1283,1.1283,1.1276,1.1279,6752.0 +1700486160000,1.128,1.1302,1.1278,1.1293,10645.0 +1700486220000,1.1292,1.1304,1.1291,1.1296,3402.0 +1700486280000,1.1297,1.1302,1.1289,1.1302,8585.0 +1700486340000,1.1295,1.1295,1.1269,1.1269,1524.0 +1700486400000,1.1268,1.1279,1.1268,1.1279,558.0 +1700486460000,1.1275,1.1275,1.1265,1.1272,4859.0 +1700486520000,1.1272,1.1276,1.1261,1.1274,6075.0 +1700486580000,1.1272,1.1278,1.1272,1.1274,1973.0 +1700486640000,1.1274,1.128,1.1274,1.1274,897.0 +1700486700000,1.1274,1.1283,1.127,1.1279,19229.0 +1700486760000,1.1277,1.1277,1.1274,1.1274,435.0 +1700486820000,1.127,1.1276,1.1266,1.1276,1044.0 +1700486880000,1.1277,1.1277,1.1271,1.1271,956.0 +1700486940000,1.1276,1.1284,1.1276,1.1279,3151.0 +1700487000000,1.1278,1.1282,1.1258,1.1266,12440.0 +1700487060000,1.1266,1.1279,1.1264,1.1278,1351.0 +1700487120000,1.1276,1.1276,1.1268,1.1274,1253.0 +1700487180000,1.1273,1.1275,1.1266,1.1266,1264.0 +1700487240000,1.1266,1.1267,1.1266,1.1266,88.0 +1700487300000,1.1265,1.1271,1.1265,1.1267,1097.0 +1700487360000,1.1268,1.127,1.1255,1.1255,3164.0 +1700487420000,1.1252,1.1254,1.1248,1.1249,2481.0 +1700487480000,1.1246,1.1247,1.1228,1.1236,12010.0 +1700487540000,1.1234,1.1256,1.1234,1.1239,15809.0 +1700487600000,1.1242,1.1249,1.1242,1.1248,1448.0 +1700487660000,1.1247,1.1247,1.1226,1.123,5012.0 +1700487720000,1.123,1.1234,1.1222,1.1225,2073.0 +1700487780000,1.1223,1.1224,1.1218,1.1221,6543.0 +1700487840000,1.1219,1.1219,1.1176,1.1197,93933.0 +1700487900000,1.1197,1.1207,1.1194,1.1207,5206.0 +1700487960000,1.1203,1.1207,1.1196,1.12,27207.0 +1700488020000,1.12,1.1204,1.1184,1.1193,15046.0 +1700488080000,1.1193,1.12,1.1189,1.1193,9438.0 +1700488140000,1.1193,1.1204,1.1193,1.1198,2417.0 +1700488200000,1.1198,1.1204,1.1192,1.1199,4239.0 +1700488260000,1.12,1.1205,1.1198,1.1205,1716.0 +1700488320000,1.1204,1.1208,1.12,1.1206,22644.0 +1700488380000,1.1204,1.1204,1.1192,1.1197,9694.0 +1700488440000,1.1195,1.12,1.1194,1.1196,1101.0 +1700488500000,1.1196,1.1196,1.1173,1.1177,17525.0 +1700488560000,1.1178,1.1183,1.1177,1.1182,2889.0 +1700488620000,1.1179,1.1179,1.1174,1.1177,1986.0 +1700488680000,1.1176,1.1178,1.1157,1.1163,22863.0 +1700488740000,1.1161,1.1163,1.1157,1.1158,12292.0 +1700488800000,1.1158,1.1162,1.1143,1.1147,36755.0 +1700488860000,1.1147,1.1164,1.1144,1.1158,22781.0 +1700488920000,1.1157,1.116,1.1147,1.115,12307.0 +1700488980000,1.1146,1.1149,1.1136,1.114,17737.0 +1700489040000,1.1138,1.1154,1.1137,1.115,8162.0 +1700489100000,1.1155,1.1169,1.115,1.1167,8371.0 +1700489160000,1.1168,1.1188,1.1168,1.1171,10672.0 +1700489220000,1.1168,1.1168,1.1152,1.1155,11214.0 +1700489280000,1.1152,1.116,1.1149,1.116,14088.0 +1700489340000,1.1154,1.1162,1.1151,1.1159,4004.0 +1700489400000,1.1161,1.1163,1.1144,1.1146,16517.0 +1700489460000,1.1145,1.1145,1.1001,1.1017,125385.0 +1700489520000,1.103,1.1099,1.1018,1.1098,56183.0 +1700489580000,1.1098,1.1111,1.1087,1.1099,22958.0 +1700489640000,1.11,1.11,1.1078,1.108,28214.0 +1700489700000,1.107,1.112,1.1056,1.1117,20725.0 +1700489760000,1.1117,1.1157,1.1116,1.1151,14422.0 +1700489820000,1.1151,1.1174,1.1147,1.1155,17700.0 +1700489880000,1.116,1.116,1.1137,1.1137,8185.0 +1700489940000,1.1136,1.1148,1.1131,1.1147,14141.0 +1700490000000,1.1141,1.1148,1.1127,1.1136,7318.0 +1700490060000,1.1136,1.1212,1.1135,1.116,82504.0 +1700490120000,1.116,1.116,1.1144,1.1148,12341.0 +1700490180000,1.1149,1.1157,1.1145,1.1157,13051.0 +1700490240000,1.1157,1.1169,1.1157,1.1169,3787.0 +1700490300000,1.1168,1.1175,1.1164,1.1174,3207.0 +1700490360000,1.1175,1.1187,1.1174,1.1175,7888.0 +1700490420000,1.118,1.1184,1.1158,1.1158,48946.0 +1700490480000,1.116,1.116,1.1137,1.1148,46858.0 +1700490540000,1.1148,1.1155,1.1137,1.1141,46655.0 +1700490600000,1.114,1.1172,1.1136,1.1152,60087.0 +1700490660000,1.1151,1.1168,1.1149,1.1168,37144.0 +1700490720000,1.1161,1.117,1.1145,1.1156,28921.0 +1700490780000,1.1157,1.1175,1.1157,1.1166,6175.0 +1700490840000,1.1168,1.1179,1.1164,1.1175,9440.0 +1700490900000,1.1172,1.1204,1.1166,1.1166,17222.0 +1700490960000,1.1168,1.1188,1.1167,1.1188,5071.0 +1700491020000,1.1188,1.1204,1.1188,1.1199,26450.0 +1700491080000,1.1199,1.1214,1.1198,1.1201,12440.0 +1700491140000,1.1202,1.1203,1.1182,1.1185,5321.0 +1700491200000,1.1181,1.1181,1.1168,1.1173,9428.0 +1700491260000,1.1175,1.1199,1.1175,1.1198,17239.0 +1700491320000,1.1198,1.1227,1.1198,1.1227,9216.0 +1700491380000,1.1227,1.1241,1.1225,1.1236,9271.0 +1700491440000,1.1237,1.1271,1.1223,1.1256,64027.0 +1700491500000,1.1256,1.1274,1.124,1.1263,30357.0 +1700491560000,1.1262,1.1264,1.1237,1.1238,10882.0 +1700491620000,1.1238,1.1247,1.1233,1.1244,10235.0 +1700491680000,1.1242,1.1243,1.1237,1.1241,3310.0 +1700491740000,1.1242,1.1248,1.1225,1.1248,19536.0 +1700491800000,1.1248,1.1264,1.1244,1.1244,4679.0 +1700491860000,1.1241,1.1247,1.1229,1.1246,2820.0 +1700491920000,1.1246,1.1261,1.1246,1.1252,1685.0 +1700491980000,1.125,1.125,1.1238,1.1239,8457.0 +1700492040000,1.1242,1.1253,1.1241,1.1253,1180.0 +1700492100000,1.1253,1.1289,1.1245,1.1281,6183.0 +1700492160000,1.1286,1.129,1.1274,1.1283,7611.0 +1700492220000,1.1283,1.129,1.1264,1.1271,8606.0 +1700492280000,1.1272,1.1317,1.1272,1.1312,11471.0 +1700492340000,1.1316,1.1317,1.1301,1.1311,10992.0 +1700492400000,1.1308,1.1319,1.129,1.1291,22560.0 +1700492460000,1.1292,1.1299,1.1273,1.1283,8775.0 +1700492520000,1.1288,1.129,1.1277,1.1277,1704.0 +1700492580000,1.1275,1.1277,1.1246,1.1254,4716.0 +1700492640000,1.1255,1.1274,1.1254,1.1274,15297.0 +1700492700000,1.1273,1.1306,1.1273,1.1306,5345.0 +1700492760000,1.1305,1.1307,1.126,1.1281,23952.0 +1700492820000,1.1278,1.128,1.1233,1.1245,43618.0 +1700492880000,1.1246,1.126,1.1236,1.1247,22080.0 +1700492940000,1.1243,1.1244,1.123,1.1242,6843.0 +1700493000000,1.1244,1.1258,1.1244,1.1249,4002.0 +1700493060000,1.1247,1.1255,1.1247,1.1252,737.0 +1700493120000,1.1252,1.1267,1.1252,1.1267,719.0 +1700493180000,1.1272,1.1305,1.1272,1.1305,12883.0 +1700493240000,1.13,1.13,1.1291,1.1295,6312.0 +1700493300000,1.13,1.1308,1.1283,1.1293,20613.0 +1700493360000,1.1291,1.1312,1.1291,1.1312,4684.0 +1700493420000,1.1312,1.1313,1.1295,1.1307,11936.0 +1700493480000,1.1304,1.1305,1.1291,1.1303,5663.0 +1700493540000,1.1302,1.1303,1.1285,1.1303,11264.0 +1700493600000,1.1298,1.1303,1.1294,1.1297,2591.0 +1700493660000,1.1297,1.1299,1.1277,1.1277,2361.0 +1700493720000,1.128,1.129,1.1272,1.1286,9932.0 +1700493780000,1.1285,1.1285,1.1264,1.1265,5816.0 +1700493840000,1.1265,1.1271,1.1247,1.127,16555.0 +1700493900000,1.1266,1.1266,1.1246,1.1255,7283.0 +1700493960000,1.1257,1.1257,1.1238,1.1238,4184.0 +1700494020000,1.1244,1.1254,1.1244,1.1251,5473.0 +1700494080000,1.125,1.1266,1.1248,1.1251,9592.0 +1700494140000,1.1246,1.1263,1.1245,1.1263,3423.0 +1700494200000,1.1265,1.1273,1.1265,1.1273,4375.0 +1700494260000,1.1269,1.1269,1.1259,1.1267,5110.0 +1700494320000,1.1262,1.1265,1.1255,1.1256,5108.0 +1700494380000,1.1249,1.1249,1.1243,1.1247,516.0 +1700494440000,1.1244,1.1244,1.1228,1.1228,3964.0 +1700494500000,1.1228,1.1236,1.1211,1.1211,10647.0 +1700494560000,1.1211,1.1228,1.1209,1.1228,6439.0 +1700494620000,1.1227,1.1231,1.1223,1.1227,4614.0 +1700494680000,1.1224,1.1234,1.1223,1.1234,1876.0 +1700494740000,1.1235,1.1239,1.1234,1.1238,1632.0 +1700494800000,1.1239,1.1247,1.1237,1.1247,3768.0 +1700494860000,1.1244,1.1245,1.1237,1.1237,1111.0 +1700494920000,1.1237,1.1243,1.1228,1.1235,2139.0 +1700494980000,1.1236,1.1254,1.1236,1.1252,1131.0 +1700495040000,1.1252,1.1254,1.1233,1.1236,2066.0 +1700495100000,1.1239,1.1251,1.1239,1.1251,2360.0 +1700495160000,1.1252,1.1266,1.1247,1.1266,5054.0 +1700495220000,1.1267,1.1277,1.1267,1.1277,9877.0 +1700495280000,1.1275,1.1285,1.1275,1.1282,3308.0 +1700495340000,1.1283,1.1283,1.1271,1.1275,3555.0 +1700495400000,1.1275,1.1282,1.1263,1.1274,3482.0 +1700495460000,1.1274,1.1293,1.127,1.1293,5503.0 +1700495520000,1.1286,1.1295,1.1281,1.1295,5885.0 +1700495580000,1.1284,1.1288,1.1279,1.1279,3509.0 +1700495640000,1.1278,1.1283,1.127,1.1275,3137.0 +1700495700000,1.1274,1.1274,1.1266,1.1266,1344.0 +1700495760000,1.1266,1.1279,1.1265,1.1275,6664.0 +1700495820000,1.1273,1.1277,1.1262,1.1277,7092.0 +1700495880000,1.1277,1.1283,1.1277,1.1283,1698.0 +1700495940000,1.1284,1.1288,1.1283,1.1284,3809.0 +1700496000000,1.1285,1.1317,1.1283,1.1301,12650.0 +1700496060000,1.1301,1.133,1.1299,1.1313,12099.0 +1700496120000,1.1322,1.1329,1.1313,1.1329,4218.0 +1700496180000,1.1325,1.1334,1.1311,1.1325,10901.0 +1700496240000,1.1326,1.1334,1.1313,1.1325,8356.0 +1700496300000,1.1326,1.1326,1.1311,1.1315,4416.0 +1700496360000,1.1316,1.1316,1.1294,1.1296,11733.0 +1700496420000,1.1296,1.1296,1.1283,1.1286,3988.0 +1700496480000,1.1286,1.1287,1.1278,1.1279,4298.0 +1700496540000,1.1281,1.1291,1.1276,1.1276,6003.0 +1700496600000,1.1276,1.1281,1.1265,1.1265,2504.0 +1700496660000,1.1265,1.1267,1.1247,1.126,10035.0 +1700496720000,1.1264,1.1275,1.1256,1.1267,6866.0 +1700496780000,1.1264,1.1264,1.1237,1.125,12981.0 +1700496840000,1.1247,1.1255,1.1247,1.1255,2044.0 +1700496900000,1.1249,1.1255,1.1239,1.1239,4592.0 +1700496960000,1.124,1.1247,1.1236,1.1241,5730.0 +1700497020000,1.1243,1.1249,1.1241,1.1243,6317.0 +1700497080000,1.1244,1.1259,1.1244,1.1259,4355.0 +1700497140000,1.1259,1.126,1.1248,1.1248,6970.0 +1700497200000,1.125,1.1254,1.1224,1.1224,6344.0 +1700497260000,1.123,1.1234,1.1224,1.1228,3434.0 +1700497320000,1.1226,1.1226,1.1212,1.1216,11428.0 +1700497380000,1.1214,1.1217,1.119,1.119,4157.0 +1700497440000,1.1191,1.1207,1.1182,1.1202,35223.0 +1700497500000,1.1202,1.1219,1.12,1.1202,31022.0 +1700497560000,1.1202,1.1208,1.1184,1.1191,20676.0 +1700497620000,1.1185,1.1197,1.1181,1.1195,4108.0 +1700497680000,1.1194,1.1196,1.1184,1.119,2123.0 +1700497740000,1.1188,1.1194,1.118,1.1192,3446.0 +1700497800000,1.1189,1.1189,1.1141,1.1163,10792.0 +1700497860000,1.1163,1.1179,1.1152,1.1174,13279.0 +1700497920000,1.118,1.1182,1.1168,1.118,9362.0 +1700497980000,1.118,1.1186,1.118,1.1186,1618.0 +1700498040000,1.1194,1.1199,1.1185,1.1199,2776.0 +1700498100000,1.1194,1.1197,1.1158,1.1158,3135.0 +1700498160000,1.1158,1.1192,1.1155,1.1192,3872.0 +1700498220000,1.1186,1.1186,1.117,1.1175,5887.0 +1700498280000,1.1175,1.1181,1.1171,1.1176,791.0 +1700498340000,1.1179,1.1192,1.117,1.1185,5725.0 +1700498400000,1.1184,1.1185,1.1169,1.1178,1618.0 +1700498460000,1.1172,1.1188,1.117,1.1188,1307.0 +1700498520000,1.1183,1.1185,1.118,1.118,581.0 +1700498580000,1.1183,1.1186,1.1182,1.1185,434.0 +1700498640000,1.1182,1.1183,1.1181,1.1181,710.0 +1700498700000,1.1179,1.1184,1.1164,1.1164,2115.0 +1700498760000,1.1164,1.1173,1.1159,1.1159,1803.0 +1700498820000,1.116,1.116,1.1124,1.1139,20831.0 +1700498880000,1.1137,1.1142,1.112,1.1123,2576.0 +1700498940000,1.112,1.112,1.1107,1.1113,6385.0 +1700499000000,1.1112,1.1124,1.1096,1.1107,7805.0 +1700499060000,1.1107,1.1115,1.1098,1.1098,8377.0 +1700499120000,1.1097,1.1098,1.1079,1.1093,4464.0 +1700499180000,1.1096,1.11,1.1085,1.1092,5071.0 +1700499240000,1.1089,1.1106,1.1087,1.1106,1946.0 +1700499300000,1.1105,1.1129,1.11,1.1125,11048.0 +1700499360000,1.1125,1.1128,1.1099,1.1101,13991.0 +1700499420000,1.1102,1.1102,1.1081,1.1099,5682.0 +1700499480000,1.1097,1.1105,1.1091,1.1094,3202.0 +1700499540000,1.1098,1.111,1.1096,1.1097,6262.0 +1700499600000,1.1101,1.1124,1.109,1.1109,16007.0 +1700499660000,1.1111,1.1111,1.1083,1.1102,10123.0 +1700499720000,1.1107,1.1113,1.109,1.109,9677.0 +1700499780000,1.1091,1.1102,1.1091,1.1102,14900.0 +1700499840000,1.1107,1.1116,1.1093,1.1116,16589.0 +1700499900000,1.1116,1.1141,1.1112,1.114,16815.0 +1700499960000,1.1141,1.1159,1.1141,1.1156,13047.0 +1700500020000,1.1159,1.1166,1.1154,1.1166,6238.0 +1700500080000,1.1164,1.1164,1.1152,1.1156,5517.0 +1700500140000,1.1156,1.1157,1.1141,1.1145,7925.0 +1700500200000,1.1143,1.1143,1.1129,1.114,2442.0 +1700500260000,1.1138,1.1145,1.1134,1.1143,11895.0 +1700500320000,1.114,1.1144,1.1138,1.1143,965.0 +1700500380000,1.1141,1.1142,1.1138,1.1142,542.0 +1700500440000,1.1142,1.1145,1.1134,1.1143,10619.0 +1700500500000,1.1144,1.1153,1.1136,1.1136,11310.0 +1700500560000,1.1136,1.1136,1.1131,1.1133,1796.0 +1700500620000,1.1133,1.1141,1.1133,1.1141,2035.0 +1700500680000,1.1139,1.1147,1.1139,1.1146,5054.0 +1700500740000,1.1144,1.1144,1.1137,1.1141,1252.0 +1700500800000,1.1142,1.1149,1.1139,1.1149,2536.0 +1700500860000,1.1147,1.1147,1.1117,1.1121,4188.0 +1700500920000,1.1122,1.1132,1.1122,1.1132,2562.0 +1700500980000,1.1131,1.1135,1.1129,1.1129,979.0 +1700501040000,1.1129,1.1129,1.1127,1.1128,451.0 +1700501100000,1.1129,1.1139,1.1129,1.1138,2190.0 +1700501160000,1.1135,1.1136,1.1123,1.1136,2109.0 +1700501220000,1.1133,1.1159,1.1128,1.1156,15267.0 +1700501280000,1.1157,1.1158,1.111,1.1117,117931.0 +1700501340000,1.1115,1.1132,1.111,1.1115,75396.0 +1700501400000,1.1114,1.1118,1.1063,1.1074,100385.0 +1700501460000,1.1071,1.1101,1.1066,1.1101,49252.0 +1700501520000,1.1096,1.1128,1.1096,1.1128,22126.0 +1700501580000,1.1125,1.113,1.1118,1.113,11729.0 +1700501640000,1.1129,1.1174,1.1126,1.1172,12722.0 +1700501700000,1.1167,1.1189,1.1153,1.1189,19026.0 +1700501760000,1.1179,1.1218,1.1174,1.1199,22775.0 +1700501820000,1.1205,1.1213,1.1194,1.1206,13255.0 +1700501880000,1.1206,1.1242,1.1206,1.1235,27440.0 +1700501940000,1.1238,1.1285,1.1229,1.1284,48588.0 +1700502000000,1.1282,1.1304,1.1275,1.1286,23613.0 +1700502060000,1.1291,1.1301,1.1272,1.1272,44656.0 +1700502120000,1.127,1.1272,1.1248,1.1265,20218.0 +1700502180000,1.1265,1.1285,1.1265,1.1277,27132.0 +1700502240000,1.1275,1.1286,1.1274,1.1277,12533.0 +1700502300000,1.128,1.1311,1.1271,1.1311,30555.0 +1700502360000,1.1308,1.1329,1.1307,1.132,18265.0 +1700502420000,1.1323,1.137,1.1315,1.1353,35494.0 +1700502480000,1.1358,1.1378,1.1345,1.1363,10485.0 +1700502540000,1.1367,1.1367,1.1343,1.1366,12796.0 +1700502600000,1.1358,1.1359,1.1332,1.1341,22157.0 +1700502660000,1.1339,1.1345,1.1323,1.1337,15657.0 +1700502720000,1.1334,1.1342,1.1333,1.1334,7496.0 +1700502780000,1.1337,1.1358,1.1335,1.1353,7952.0 +1700502840000,1.1354,1.1359,1.1326,1.1344,14934.0 +1700502900000,1.1336,1.137,1.1332,1.1359,10311.0 +1700502960000,1.1359,1.1394,1.1359,1.1382,28634.0 +1700503020000,1.1383,1.1388,1.1371,1.1374,6317.0 +1700503080000,1.1368,1.1368,1.1336,1.1356,7877.0 +1700503140000,1.1351,1.1377,1.1351,1.1367,5723.0 +1700503200000,1.137,1.14,1.1368,1.1371,14928.0 +1700503260000,1.1371,1.1377,1.1348,1.1376,13723.0 +1700503320000,1.1376,1.1404,1.1376,1.1391,7327.0 +1700503380000,1.1388,1.1398,1.1381,1.1397,5792.0 +1700503440000,1.1398,1.141,1.1385,1.1398,23075.0 +1700503500000,1.1398,1.1412,1.1375,1.1399,46566.0 +1700503560000,1.1404,1.1428,1.1388,1.1401,63312.0 +1700503620000,1.1398,1.1448,1.1398,1.1412,64518.0 +1700503680000,1.1413,1.1417,1.1384,1.1392,22052.0 +1700503740000,1.1389,1.1394,1.1356,1.1378,14857.0 +1700503800000,1.1379,1.1392,1.137,1.1392,10749.0 +1700503860000,1.139,1.1407,1.1389,1.1389,9184.0 +1700503920000,1.1393,1.1423,1.1393,1.1421,9797.0 +1700503980000,1.1411,1.1411,1.1391,1.1391,6307.0 +1700504040000,1.1391,1.1411,1.1391,1.1409,5541.0 +1700504100000,1.1409,1.1409,1.1386,1.1398,9318.0 +1700504160000,1.1396,1.1402,1.1375,1.1396,5991.0 +1700504220000,1.1396,1.1411,1.1373,1.1374,5083.0 +1700504280000,1.1362,1.1367,1.132,1.1332,15884.0 +1700504340000,1.1336,1.1345,1.1323,1.1331,6619.0 +1700504400000,1.1331,1.1332,1.1296,1.1314,13424.0 +1700504460000,1.1314,1.1347,1.1311,1.1346,11767.0 +1700504520000,1.1345,1.1351,1.1328,1.1335,4415.0 +1700504580000,1.1334,1.1348,1.1331,1.1335,10924.0 +1700504640000,1.1337,1.1348,1.1336,1.1344,5777.0 +1700504700000,1.1348,1.1362,1.1348,1.1359,5896.0 +1700504760000,1.1361,1.137,1.1355,1.1358,6899.0 +1700504820000,1.1356,1.136,1.1349,1.136,4199.0 +1700504880000,1.1357,1.1357,1.1355,1.1355,478.0 +1700504940000,1.1354,1.1356,1.134,1.1347,3678.0 +1700505000000,1.1341,1.135,1.133,1.1345,2963.0 +1700505060000,1.1345,1.1345,1.132,1.1327,11495.0 +1700505120000,1.1328,1.1329,1.132,1.1327,5432.0 +1700505180000,1.1325,1.1325,1.1301,1.1308,4238.0 +1700505240000,1.1311,1.1317,1.1305,1.1305,10649.0 +1700505300000,1.1304,1.1305,1.1289,1.1289,12793.0 +1700505360000,1.129,1.1292,1.128,1.129,22902.0 +1700505420000,1.129,1.129,1.1276,1.1288,29260.0 +1700505480000,1.1285,1.1298,1.1283,1.1289,4354.0 +1700505540000,1.1286,1.1286,1.1255,1.1255,6411.0 +1700505600000,1.1256,1.1256,1.1204,1.1249,56813.0 +1700505660000,1.125,1.125,1.123,1.1243,14814.0 +1700505720000,1.124,1.124,1.1215,1.1227,9186.0 +1700505780000,1.1227,1.1229,1.1206,1.1226,43115.0 +1700505840000,1.1223,1.1229,1.1207,1.1208,6864.0 +1700505900000,1.1208,1.1221,1.1179,1.1184,11467.0 +1700505960000,1.1183,1.1199,1.1183,1.1193,12005.0 +1700506020000,1.1192,1.1224,1.119,1.1222,9175.0 +1700506080000,1.1225,1.1242,1.1218,1.1225,8381.0 +1700506140000,1.1228,1.127,1.1228,1.1268,17873.0 +1700506200000,1.127,1.1271,1.1252,1.1269,13751.0 +1700506260000,1.1267,1.1279,1.1254,1.1278,15645.0 +1700506320000,1.1277,1.1291,1.127,1.129,17077.0 +1700506380000,1.129,1.131,1.1287,1.1297,42899.0 +1700506440000,1.1295,1.1297,1.1267,1.1267,21075.0 +1700506500000,1.1268,1.1276,1.1249,1.1249,23796.0 +1700506560000,1.1248,1.1266,1.1248,1.1263,10259.0 +1700506620000,1.1261,1.1261,1.1236,1.1236,6380.0 +1700506680000,1.1237,1.1237,1.1224,1.1236,11133.0 +1700506740000,1.1236,1.1255,1.1235,1.1255,21556.0 +1700506800000,1.1255,1.1258,1.1242,1.1252,2587.0 +1700506860000,1.1251,1.1262,1.1246,1.125,9939.0 +1700506920000,1.1254,1.1266,1.1251,1.1266,2251.0 +1700506980000,1.1268,1.1269,1.1243,1.1245,1747.0 +1700507040000,1.1246,1.1267,1.1246,1.1266,2468.0 +1700507100000,1.1267,1.1278,1.1261,1.1278,10311.0 +1700507160000,1.1275,1.1284,1.1268,1.1278,9419.0 +1700507220000,1.1281,1.1288,1.1278,1.1288,1886.0 +1700507280000,1.1287,1.129,1.1283,1.129,1290.0 +1700507340000,1.1292,1.1292,1.1274,1.1284,5771.0 +1700507400000,1.1281,1.1285,1.1263,1.1263,6772.0 +1700507460000,1.1263,1.1263,1.1234,1.1234,4166.0 +1700507520000,1.1236,1.1236,1.1218,1.1222,4010.0 +1700507580000,1.1217,1.1217,1.1182,1.1198,12183.0 +1700507640000,1.1193,1.1203,1.1181,1.1203,7848.0 +1700507700000,1.1201,1.1209,1.1179,1.1209,10351.0 +1700507760000,1.1211,1.1211,1.1196,1.1205,3795.0 +1700507820000,1.1208,1.122,1.1206,1.1214,5360.0 +1700507880000,1.1215,1.1231,1.1215,1.1231,5254.0 +1700507940000,1.1231,1.1246,1.1231,1.1241,1799.0 +1700508000000,1.1239,1.1241,1.1225,1.1236,5347.0 +1700508060000,1.1238,1.1249,1.1222,1.1243,14750.0 +1700508120000,1.1242,1.1251,1.1239,1.1242,3969.0 +1700508180000,1.1242,1.1247,1.1238,1.1242,1002.0 +1700508240000,1.1243,1.1251,1.1243,1.1243,900.0 +1700508300000,1.1245,1.1249,1.1235,1.1239,7042.0 +1700508360000,1.1239,1.1245,1.1236,1.1239,3782.0 +1700508420000,1.1237,1.1244,1.1237,1.1239,1144.0 +1700508480000,1.1237,1.1237,1.1229,1.1237,4953.0 +1700508540000,1.1234,1.1237,1.1234,1.1237,370.0 +1700508600000,1.1239,1.1245,1.1239,1.1245,1771.0 +1700508660000,1.1245,1.1253,1.1244,1.1253,1931.0 +1700508720000,1.1248,1.1255,1.122,1.1222,7869.0 +1700508780000,1.1219,1.1247,1.1219,1.1247,5010.0 +1700508840000,1.1245,1.1272,1.1245,1.1267,17238.0 +1700508900000,1.1267,1.1269,1.1254,1.1256,1819.0 +1700508960000,1.1257,1.1257,1.1234,1.1237,3901.0 +1700509020000,1.1239,1.1239,1.1224,1.1224,9116.0 +1700509080000,1.1226,1.1228,1.1214,1.1215,7791.0 +1700509140000,1.1216,1.1232,1.1216,1.1225,6863.0 +1700509200000,1.1224,1.1233,1.1217,1.1233,2931.0 +1700509260000,1.1231,1.1243,1.1231,1.124,860.0 +1700509320000,1.124,1.1243,1.1239,1.124,637.0 +1700509380000,1.1241,1.1244,1.1227,1.1233,2602.0 +1700509440000,1.1239,1.1242,1.1225,1.1232,4179.0 +1700509500000,1.1226,1.1226,1.1195,1.1204,5844.0 +1700509560000,1.1189,1.1189,1.1179,1.1187,2198.0 +1700509620000,1.119,1.12,1.1186,1.12,4662.0 +1700509680000,1.1199,1.1213,1.1199,1.1201,4864.0 +1700509740000,1.12,1.1209,1.1188,1.1194,5207.0 +1700509800000,1.1195,1.12,1.1183,1.1183,4616.0 +1700509860000,1.1184,1.1197,1.1181,1.1196,6020.0 +1700509920000,1.1192,1.1198,1.1183,1.1198,4234.0 +1700509980000,1.1194,1.1202,1.119,1.12,1133.0 +1700510040000,1.12,1.1204,1.1188,1.1198,2661.0 +1700510100000,1.1198,1.1207,1.1195,1.1195,1937.0 +1700510160000,1.1194,1.1199,1.1184,1.1193,2588.0 +1700510220000,1.1196,1.12,1.1187,1.1193,5357.0 +1700510280000,1.1193,1.1195,1.1187,1.1193,2189.0 +1700510340000,1.119,1.1204,1.119,1.1195,3560.0 +1700510400000,1.1195,1.1202,1.1191,1.1195,3095.0 +1700510460000,1.1195,1.1205,1.1193,1.1201,3611.0 +1700510520000,1.1196,1.1203,1.1182,1.1192,9773.0 +1700510580000,1.1187,1.1199,1.1187,1.1198,3368.0 +1700510640000,1.12,1.1205,1.119,1.1195,7547.0 +1700510700000,1.1194,1.1205,1.1187,1.1203,4300.0 +1700510760000,1.1203,1.1204,1.1198,1.1198,3996.0 +1700510820000,1.1199,1.1205,1.1198,1.1199,12362.0 +1700510880000,1.1198,1.1198,1.1195,1.1198,180.0 +1700510940000,1.1199,1.121,1.1199,1.1207,8284.0 +1700511000000,1.1209,1.1227,1.1209,1.1225,5349.0 +1700511060000,1.1224,1.1224,1.1211,1.1215,4907.0 +1700511120000,1.1215,1.1219,1.1214,1.1218,1290.0 +1700511180000,1.1219,1.1224,1.1219,1.1221,1021.0 +1700511240000,1.1224,1.1225,1.1207,1.1215,10130.0 +1700511300000,1.1214,1.1223,1.1205,1.1223,2968.0 +1700511360000,1.1222,1.1226,1.1211,1.1211,1407.0 +1700511420000,1.1212,1.1216,1.1209,1.1209,1342.0 +1700511480000,1.121,1.1221,1.121,1.1221,1149.0 +1700511540000,1.1223,1.1231,1.1223,1.1231,2906.0 +1700511600000,1.1232,1.1233,1.1226,1.1232,1191.0 +1700511660000,1.1231,1.1232,1.1224,1.1231,2175.0 +1700511720000,1.1231,1.124,1.123,1.1237,3648.0 +1700511780000,1.1237,1.1248,1.1237,1.1239,5160.0 +1700511840000,1.1239,1.1239,1.123,1.1239,2634.0 +1700511900000,1.1241,1.1244,1.1231,1.1231,2369.0 +1700511960000,1.123,1.1248,1.1229,1.1248,8857.0 +1700512020000,1.1247,1.1253,1.1245,1.1248,2095.0 +1700512080000,1.1248,1.125,1.1246,1.1247,2056.0 +1700512140000,1.1249,1.1253,1.1247,1.125,2735.0 +1700512200000,1.1247,1.125,1.1247,1.1247,1435.0 +1700512260000,1.1246,1.125,1.1237,1.125,2176.0 +1700512320000,1.1253,1.1255,1.1246,1.1246,2256.0 +1700512380000,1.1245,1.1245,1.1237,1.1237,1154.0 +1700512440000,1.124,1.124,1.1231,1.1234,2567.0 +1700512500000,1.1233,1.1235,1.1233,1.1233,663.0 +1700512560000,1.1232,1.1232,1.1231,1.1231,64.0 +1700512620000,1.1231,1.1231,1.1219,1.1219,1563.0 +1700512680000,1.1216,1.1216,1.1205,1.1208,6493.0 +1700512740000,1.1208,1.1208,1.1208,1.1208,55.0 +1700512800000,1.1211,1.1213,1.1207,1.1212,1216.0 +1700512860000,1.1212,1.1216,1.121,1.1213,1071.0 +1700512920000,1.1214,1.1217,1.121,1.121,510.0 +1700512980000,1.1208,1.1208,1.1203,1.1203,922.0 +1700513040000,1.1203,1.1203,1.1181,1.1189,3999.0 +1700513100000,1.1189,1.119,1.1184,1.1187,1253.0 +1700513160000,1.1191,1.1194,1.1186,1.1191,1245.0 +1700513220000,1.1192,1.1192,1.1192,1.1192,1.0 +1700513280000,1.1192,1.1196,1.1192,1.1193,338.0 +1700513340000,1.1194,1.1199,1.1193,1.1199,2504.0 +1700513400000,1.1196,1.1198,1.1193,1.1193,954.0 +1700513460000,1.1193,1.1195,1.1191,1.1191,655.0 +1700513520000,1.119,1.119,1.1177,1.1177,1255.0 +1700513580000,1.1178,1.1188,1.1178,1.1181,3149.0 +1700513640000,1.1179,1.1187,1.1174,1.1187,3443.0 +1700513700000,1.1186,1.1195,1.1186,1.1188,5109.0 +1700513760000,1.1188,1.1192,1.1185,1.1192,888.0 +1700513820000,1.1192,1.1203,1.1192,1.1193,5281.0 +1700513880000,1.1192,1.1192,1.1176,1.1183,4687.0 +1700513940000,1.1183,1.1189,1.1146,1.116,42882.0 +1700514000000,1.1159,1.1168,1.1148,1.115,10897.0 +1700514060000,1.1149,1.1153,1.1138,1.1138,3326.0 +1700514120000,1.1139,1.1139,1.1116,1.113,12488.0 +1700514180000,1.1128,1.1128,1.1099,1.1104,21082.0 +1700514240000,1.1108,1.1109,1.1095,1.1102,18849.0 +1700514300000,1.1102,1.111,1.1091,1.1101,31923.0 +1700514360000,1.11,1.1105,1.109,1.1104,11098.0 +1700514420000,1.1102,1.1112,1.1098,1.1105,7246.0 +1700514480000,1.11,1.111,1.109,1.109,11694.0 +1700514540000,1.1092,1.1095,1.1074,1.1082,4555.0 +1700514600000,1.1077,1.1085,1.1059,1.1059,5613.0 +1700514660000,1.1061,1.1063,1.1033,1.1044,22644.0 +1700514720000,1.1041,1.107,1.1038,1.1053,27676.0 +1700514780000,1.1054,1.1064,1.1031,1.106,15103.0 +1700514840000,1.1065,1.1066,1.1047,1.106,2974.0 +1700514900000,1.1058,1.1066,1.1022,1.1045,12725.0 +1700514960000,1.1046,1.1049,1.1033,1.1049,19973.0 +1700515020000,1.105,1.1056,1.1036,1.1036,18499.0 +1700515080000,1.1034,1.1034,1.0975,1.0983,94508.0 +1700515140000,1.098,1.0988,1.0937,1.0982,69817.0 +1700515200000,1.0982,1.0997,1.095,1.0997,32857.0 +1700515260000,1.0998,1.1017,1.0998,1.1016,9766.0 +1700515320000,1.1015,1.102,1.1008,1.1015,11967.0 +1700515380000,1.1015,1.1025,1.1009,1.1017,7674.0 +1700515440000,1.1017,1.1021,1.101,1.101,5179.0 +1700515500000,1.101,1.104,1.0999,1.104,10434.0 +1700515560000,1.1035,1.1035,1.1013,1.1013,1511.0 +1700515620000,1.1014,1.1036,1.1014,1.1025,7502.0 +1700515680000,1.1026,1.1035,1.1025,1.1035,1200.0 +1700515740000,1.1032,1.1058,1.1026,1.1026,42016.0 +1700515800000,1.103,1.1038,1.1023,1.1031,6916.0 +1700515860000,1.1034,1.105,1.1025,1.1047,8257.0 +1700515920000,1.1049,1.1069,1.1049,1.1066,4037.0 +1700515980000,1.1065,1.1077,1.1065,1.1068,6196.0 +1700516040000,1.1067,1.108,1.1067,1.1076,7994.0 +1700516100000,1.1076,1.108,1.107,1.107,11859.0 +1700516160000,1.107,1.1091,1.107,1.1088,9935.0 +1700516220000,1.1089,1.109,1.1084,1.1088,1739.0 +1700516280000,1.1089,1.11,1.1087,1.1088,7754.0 +1700516340000,1.1088,1.1089,1.1083,1.1089,12552.0 +1700516400000,1.1087,1.1097,1.1087,1.109,5432.0 +1700516460000,1.109,1.1098,1.1088,1.1092,6696.0 +1700516520000,1.1091,1.1097,1.1086,1.1086,3932.0 +1700516580000,1.1085,1.1085,1.1075,1.1078,2472.0 +1700516640000,1.1076,1.1077,1.1071,1.1076,7554.0 +1700516700000,1.108,1.1089,1.1074,1.1074,6102.0 +1700516760000,1.1075,1.1085,1.1075,1.1085,715.0 +1700516820000,1.109,1.1091,1.1071,1.1071,3990.0 +1700516880000,1.1072,1.1082,1.1072,1.1082,3215.0 +1700516940000,1.1079,1.108,1.1078,1.1078,719.0 +1700517000000,1.1081,1.1091,1.1081,1.1089,4722.0 +1700517060000,1.109,1.1098,1.1088,1.1095,5009.0 +1700517120000,1.1097,1.1098,1.1092,1.1098,926.0 +1700517180000,1.11,1.11,1.1091,1.1091,3262.0 +1700517240000,1.1095,1.11,1.107,1.1085,17900.0 +1700517300000,1.1086,1.1096,1.1085,1.1096,1526.0 +1700517360000,1.1095,1.1095,1.1075,1.1076,2931.0 +1700517420000,1.1077,1.1092,1.1077,1.1091,5065.0 +1700517480000,1.1091,1.1091,1.1087,1.1087,420.0 +1700517540000,1.1087,1.1087,1.1078,1.1084,1684.0 +1700517600000,1.1086,1.1097,1.1085,1.1097,6409.0 +1700517660000,1.1098,1.1101,1.1077,1.1083,2306.0 +1700517720000,1.1083,1.1102,1.1081,1.1102,4819.0 +1700517780000,1.11,1.1108,1.11,1.1101,3194.0 +1700517840000,1.1101,1.1107,1.1096,1.1107,1838.0 +1700517900000,1.1106,1.1125,1.1105,1.1124,17118.0 +1700517960000,1.1126,1.1132,1.1119,1.1119,8358.0 +1700518020000,1.1121,1.1129,1.1121,1.1128,11642.0 +1700518080000,1.1128,1.1147,1.1128,1.1147,11517.0 +1700518140000,1.1147,1.1147,1.1138,1.1144,9314.0 +1700518200000,1.1142,1.1143,1.1141,1.1142,4838.0 +1700518260000,1.1141,1.1168,1.1137,1.1158,43163.0 +1700518320000,1.1158,1.1163,1.1157,1.1159,10224.0 +1700518380000,1.1162,1.1165,1.1148,1.1162,15849.0 +1700518440000,1.1163,1.1163,1.1149,1.1156,10563.0 +1700518500000,1.1158,1.1168,1.1158,1.1165,10086.0 +1700518560000,1.1164,1.1169,1.1158,1.1161,11156.0 +1700518620000,1.1161,1.1161,1.1155,1.1159,818.0 +1700518680000,1.116,1.1165,1.1159,1.1164,6506.0 +1700518740000,1.116,1.1165,1.1158,1.1165,3496.0 +1700518800000,1.1163,1.1167,1.1161,1.1164,7135.0 +1700518860000,1.1165,1.1174,1.1165,1.1172,3559.0 +1700518920000,1.1175,1.1179,1.1175,1.1179,2679.0 +1700518980000,1.118,1.1183,1.1175,1.1177,11419.0 +1700519040000,1.1176,1.1177,1.1166,1.1166,7295.0 +1700519100000,1.1165,1.1177,1.1165,1.1175,4219.0 +1700519160000,1.1175,1.1179,1.117,1.117,17213.0 +1700519220000,1.1173,1.1178,1.1164,1.1168,7732.0 +1700519280000,1.1166,1.1166,1.116,1.116,6468.0 +1700519340000,1.1164,1.1167,1.1164,1.1167,3481.0 +1700519400000,1.1164,1.1168,1.1164,1.1164,1424.0 +1700519460000,1.1164,1.1164,1.1164,1.1164,0.0 +1700519520000,1.1164,1.1164,1.1157,1.1159,3489.0 +1700519580000,1.1161,1.1161,1.1158,1.1159,60.0 +1700519640000,1.1159,1.1164,1.1156,1.116,1697.0 +1700519700000,1.1159,1.1159,1.1149,1.1149,2193.0 +1700519760000,1.1147,1.1147,1.1127,1.1127,2456.0 +1700519820000,1.1129,1.1129,1.1101,1.111,11435.0 +1700519880000,1.1111,1.1118,1.1111,1.1114,5083.0 +1700519940000,1.1115,1.1119,1.1103,1.1103,3946.0 +1700520000000,1.1103,1.1103,1.1089,1.1089,4076.0 +1700520060000,1.1089,1.1089,1.107,1.107,43741.0 +1700520120000,1.1071,1.1072,1.107,1.1072,3598.0 +1700520180000,1.1072,1.1079,1.1072,1.1074,3381.0 +1700520240000,1.1076,1.1077,1.1068,1.1069,10955.0 +1700520300000,1.1069,1.1069,1.1046,1.1046,5468.0 +1700520360000,1.1047,1.105,1.1047,1.105,1623.0 +1700520420000,1.1051,1.1051,1.1029,1.1029,2740.0 +1700520480000,1.1029,1.1029,1.1025,1.1025,343.0 +1700520540000,1.1026,1.1029,1.1015,1.1025,2676.0 +1700520600000,1.1025,1.1028,1.1021,1.1027,2284.0 +1700520660000,1.1026,1.1032,1.1026,1.1032,2053.0 +1700520720000,1.1033,1.1054,1.1033,1.1054,2736.0 +1700520780000,1.1056,1.1061,1.1056,1.1061,651.0 +1700520840000,1.1061,1.1061,1.1054,1.1055,6554.0 +1700520900000,1.1056,1.1058,1.1056,1.1056,296.0 +1700520960000,1.1054,1.1054,1.1051,1.1051,1514.0 +1700521020000,1.1052,1.1057,1.1046,1.1057,1833.0 +1700521080000,1.1058,1.1076,1.1057,1.1057,4562.0 +1700521140000,1.1058,1.1061,1.1058,1.106,658.0 +1700521200000,1.1058,1.1067,1.1053,1.1066,3384.0 +1700521260000,1.1067,1.1081,1.1067,1.1076,8367.0 +1700521320000,1.1078,1.1101,1.1078,1.1101,3361.0 +1700521380000,1.1099,1.1114,1.1099,1.1111,3036.0 +1700521440000,1.1113,1.1122,1.1109,1.1122,5721.0 +1700521500000,1.1122,1.1126,1.1121,1.1125,14006.0 +1700521560000,1.1125,1.1128,1.1119,1.1128,5941.0 +1700521620000,1.1128,1.1134,1.1128,1.1134,2712.0 +1700521680000,1.1133,1.1141,1.1133,1.114,9386.0 +1700521740000,1.1141,1.1145,1.1141,1.1142,1866.0 +1700521800000,1.1143,1.1145,1.1141,1.1143,4814.0 +1700521860000,1.1143,1.1148,1.114,1.1147,12500.0 +1700521920000,1.1148,1.1152,1.1144,1.1144,8491.0 +1700521980000,1.1144,1.1148,1.1123,1.1123,4195.0 +1700522040000,1.1121,1.1123,1.1108,1.1123,5578.0 +1700522100000,1.1121,1.1124,1.109,1.1095,15541.0 +1700522160000,1.1091,1.1105,1.1081,1.109,10962.0 +1700522220000,1.1088,1.1089,1.1075,1.1085,15438.0 +1700522280000,1.1083,1.1085,1.1066,1.1075,5861.0 +1700522340000,1.1075,1.1084,1.1074,1.1084,1769.0 +1700522400000,1.108,1.1081,1.1068,1.1071,5608.0 +1700522460000,1.1071,1.1082,1.1071,1.108,2892.0 +1700522520000,1.1076,1.1081,1.1073,1.1073,318.0 +1700522580000,1.1074,1.1074,1.1064,1.1064,2344.0 +1700522640000,1.1064,1.1072,1.1063,1.1072,2153.0 +1700522700000,1.107,1.1073,1.1069,1.1073,534.0 +1700522760000,1.1073,1.1084,1.1073,1.1074,2350.0 +1700522820000,1.1076,1.1076,1.1064,1.1075,2596.0 +1700522880000,1.1072,1.1076,1.1062,1.1063,4942.0 +1700522940000,1.1066,1.1072,1.1056,1.1056,2092.0 +1700523000000,1.1057,1.1066,1.1053,1.1063,2150.0 +1700523060000,1.1058,1.1058,1.1046,1.1047,2647.0 +1700523120000,1.1046,1.1064,1.1046,1.1064,2570.0 +1700523180000,1.1065,1.1068,1.1065,1.1068,889.0 +1700523240000,1.1068,1.1076,1.1064,1.1072,1796.0 +1700523300000,1.1073,1.1077,1.1061,1.1067,1153.0 +1700523360000,1.1067,1.1079,1.1059,1.106,2848.0 +1700523420000,1.106,1.106,1.1057,1.1058,73.0 +1700523480000,1.1058,1.107,1.1058,1.107,2447.0 +1700523540000,1.1067,1.1067,1.1049,1.1059,4292.0 +1700523600000,1.106,1.106,1.1045,1.1049,654.0 +1700523660000,1.1049,1.1049,1.1032,1.1034,4753.0 +1700523720000,1.1031,1.104,1.1026,1.104,2591.0 +1700523780000,1.1043,1.1054,1.1043,1.1049,5119.0 +1700523840000,1.1047,1.1047,1.1032,1.1043,1245.0 +1700523900000,1.1044,1.1053,1.1044,1.1045,1512.0 +1700523960000,1.1041,1.1041,1.1028,1.1034,1688.0 +1700524020000,1.1033,1.1033,1.1028,1.1028,1632.0 +1700524080000,1.1027,1.1027,1.1019,1.102,6398.0 +1700524140000,1.1022,1.1023,1.1015,1.1019,5208.0 +1700524200000,1.1017,1.1028,1.1015,1.1021,3269.0 +1700524260000,1.1022,1.1028,1.1015,1.102,3697.0 +1700524320000,1.1017,1.1017,1.1014,1.1014,4584.0 +1700524380000,1.1012,1.1012,1.1005,1.1012,4925.0 +1700524440000,1.1011,1.1025,1.1009,1.1021,1151.0 +1700524500000,1.102,1.1033,1.1018,1.1033,12409.0 +1700524560000,1.103,1.1034,1.1021,1.1021,2215.0 +1700524620000,1.1021,1.1024,1.1021,1.1023,125.0 +1700524680000,1.1026,1.1026,1.1017,1.1018,982.0 +1700524740000,1.1018,1.1021,1.1016,1.1018,1813.0 +1700524800000,1.1018,1.1024,1.1009,1.1013,6321.0 +1700524860000,1.1013,1.1013,1.1002,1.1004,3927.0 +1700524920000,1.1005,1.1005,1.0996,1.0999,8386.0 +1700524980000,1.0998,1.1001,1.0984,1.0987,4964.0 +1700525040000,1.0988,1.1012,1.0986,1.1012,15118.0 +1700525100000,1.1017,1.104,1.1017,1.104,17377.0 +1700525160000,1.1039,1.1042,1.1014,1.1014,26526.0 +1700525220000,1.1011,1.1025,1.0992,1.1025,11508.0 +1700525280000,1.1032,1.105,1.1032,1.105,5408.0 +1700525340000,1.105,1.1066,1.1045,1.1066,27647.0 +1700525400000,1.1067,1.1081,1.105,1.1081,16886.0 +1700525460000,1.108,1.1081,1.1071,1.1079,7440.0 +1700525520000,1.1081,1.1084,1.1078,1.1084,6789.0 +1700525580000,1.1084,1.1092,1.1082,1.109,7713.0 +1700525640000,1.109,1.1093,1.1077,1.1085,11938.0 +1700525700000,1.1087,1.1103,1.1073,1.1093,12126.0 +1700525760000,1.1092,1.1108,1.1082,1.1082,8576.0 +1700525820000,1.1082,1.1096,1.1075,1.1092,7390.0 +1700525880000,1.109,1.1091,1.1079,1.1089,1722.0 +1700525940000,1.1089,1.1092,1.1076,1.1076,3844.0 +1700526000000,1.1079,1.1083,1.1078,1.1083,842.0 +1700526060000,1.1081,1.1097,1.1081,1.1094,4852.0 +1700526120000,1.1095,1.1095,1.1091,1.1091,651.0 +1700526180000,1.1091,1.1108,1.1091,1.1108,3688.0 +1700526240000,1.1107,1.1113,1.1104,1.111,5669.0 +1700526300000,1.1109,1.111,1.1105,1.1106,3047.0 +1700526360000,1.1103,1.1103,1.109,1.1092,4776.0 +1700526420000,1.1091,1.1099,1.1088,1.1098,637.0 +1700526480000,1.11,1.1111,1.11,1.1107,1620.0 +1700526540000,1.1104,1.1115,1.1104,1.1115,930.0 +1700526600000,1.1117,1.1119,1.1102,1.1103,1541.0 +1700526660000,1.1105,1.1111,1.1105,1.1106,983.0 +1700526720000,1.1104,1.1107,1.1092,1.1092,350.0 +1700526780000,1.109,1.1101,1.1087,1.1099,5512.0 +1700526840000,1.1095,1.1095,1.1088,1.1088,2517.0 +1700526900000,1.1088,1.1088,1.1071,1.1071,794.0 +1700526960000,1.1069,1.1083,1.106,1.1079,6706.0 +1700527020000,1.1078,1.1095,1.1075,1.1095,10763.0 +1700527080000,1.1095,1.1112,1.1081,1.1097,30203.0 +1700527140000,1.1099,1.1112,1.1099,1.1099,3901.0 +1700527200000,1.11,1.1119,1.1099,1.1102,6268.0 +1700527260000,1.1102,1.111,1.1101,1.111,2077.0 +1700527320000,1.1111,1.1112,1.1106,1.1108,1802.0 +1700527380000,1.1108,1.111,1.1089,1.1091,3670.0 +1700527440000,1.1088,1.1091,1.1081,1.1082,2926.0 +1700527500000,1.1082,1.1089,1.1072,1.1072,4236.0 +1700527560000,1.1071,1.1076,1.1062,1.1063,5900.0 +1700527620000,1.1062,1.1062,1.1043,1.1045,7574.0 +1700527680000,1.104,1.1046,1.1036,1.1037,7230.0 +1700527740000,1.104,1.1044,1.103,1.1036,1215.0 +1700527800000,1.1039,1.1051,1.1037,1.1043,5190.0 +1700527860000,1.1045,1.1052,1.1031,1.1033,2506.0 +1700527920000,1.1033,1.1055,1.1033,1.1049,4495.0 +1700527980000,1.1048,1.1075,1.1048,1.1074,3162.0 +1700528040000,1.1075,1.1085,1.1072,1.1076,3757.0 +1700528100000,1.1075,1.1075,1.1063,1.1066,3004.0 +1700528160000,1.1069,1.1089,1.1069,1.1085,3397.0 +1700528220000,1.1085,1.1091,1.1085,1.109,835.0 +1700528280000,1.109,1.1099,1.109,1.1099,1128.0 +1700528340000,1.1099,1.1111,1.1099,1.111,5761.0 +1700528400000,1.1101,1.1107,1.1094,1.1097,5893.0 +1700528460000,1.1097,1.11,1.1091,1.1098,5878.0 +1700528520000,1.1098,1.1103,1.1081,1.1083,1836.0 +1700528580000,1.1086,1.1092,1.1081,1.1081,1895.0 +1700528640000,1.1082,1.1083,1.1068,1.1074,2187.0 +1700528700000,1.1075,1.1088,1.1072,1.1086,16014.0 +1700528760000,1.1087,1.109,1.1061,1.1066,4965.0 +1700528820000,1.1067,1.1075,1.1067,1.1069,4077.0 +1700528880000,1.1067,1.1078,1.106,1.1076,6601.0 +1700528940000,1.1079,1.1096,1.1079,1.1092,6068.0 +1700529000000,1.1091,1.1092,1.1082,1.1082,1089.0 +1700529060000,1.1079,1.1079,1.1062,1.107,3331.0 +1700529120000,1.1077,1.1085,1.1077,1.1085,1137.0 +1700529180000,1.1085,1.109,1.1084,1.1085,1977.0 +1700529240000,1.1084,1.109,1.1083,1.1088,800.0 +1700529300000,1.1085,1.1086,1.1073,1.1084,2780.0 +1700529360000,1.1078,1.1078,1.107,1.107,1448.0 +1700529420000,1.1073,1.1073,1.1068,1.1068,123.0 +1700529480000,1.1068,1.1068,1.1064,1.1066,804.0 +1700529540000,1.1066,1.1067,1.1063,1.1063,649.0 +1700529600000,1.1063,1.1072,1.1058,1.1072,3061.0 +1700529660000,1.1071,1.1071,1.1056,1.1056,147.0 +1700529720000,1.1058,1.1063,1.1058,1.1063,295.0 +1700529780000,1.106,1.1061,1.1055,1.1055,1817.0 +1700529840000,1.1057,1.1059,1.1057,1.1057,175.0 +1700529900000,1.1056,1.1056,1.1047,1.105,2485.0 +1700529960000,1.1047,1.1047,1.1027,1.1034,8160.0 +1700530020000,1.1033,1.1036,1.103,1.1036,1214.0 +1700530080000,1.1034,1.1042,1.1034,1.104,1869.0 +1700530140000,1.1038,1.1038,1.103,1.1034,2065.0 +1700530200000,1.1034,1.1054,1.1034,1.1054,3350.0 +1700530260000,1.1054,1.1085,1.1054,1.1075,6879.0 +1700530320000,1.1075,1.1075,1.1073,1.1073,4327.0 +1700530380000,1.1071,1.1083,1.1071,1.1083,1688.0 +1700530440000,1.1082,1.1088,1.1082,1.1085,2003.0 +1700530500000,1.1082,1.1089,1.1079,1.1084,3296.0 +1700530560000,1.1084,1.1084,1.1081,1.1081,2742.0 +1700530620000,1.1084,1.1104,1.1084,1.1101,8790.0 +1700530680000,1.1105,1.1118,1.1101,1.1101,10869.0 +1700530740000,1.1103,1.1113,1.1103,1.111,9725.0 +1700530800000,1.1111,1.1118,1.1111,1.1118,1161.0 +1700530860000,1.1116,1.1147,1.1114,1.1147,21556.0 +1700530920000,1.1148,1.1151,1.1137,1.1137,4730.0 +1700530980000,1.1138,1.1157,1.1138,1.1156,6273.0 +1700531040000,1.1154,1.1154,1.1145,1.1149,5000.0 +1700531100000,1.1148,1.1154,1.1146,1.1154,6769.0 +1700531160000,1.1159,1.1165,1.1159,1.1162,401.0 +1700531220000,1.1161,1.1161,1.1153,1.1158,2768.0 +1700531280000,1.1159,1.1169,1.1154,1.1169,2038.0 +1700531340000,1.1163,1.1168,1.1156,1.1168,3986.0 +1700531400000,1.1165,1.1165,1.1148,1.115,2809.0 +1700531460000,1.1149,1.1154,1.1139,1.1154,4576.0 +1700531520000,1.1146,1.115,1.1133,1.1133,4167.0 +1700531580000,1.1131,1.1131,1.1119,1.1124,2370.0 +1700531640000,1.1124,1.1132,1.1121,1.1132,5499.0 +1700531700000,1.113,1.1133,1.1119,1.1129,2369.0 +1700531760000,1.1129,1.113,1.1113,1.112,4324.0 +1700531820000,1.1124,1.1124,1.1118,1.1121,899.0 +1700531880000,1.1118,1.1122,1.1115,1.1118,2806.0 +1700531940000,1.1119,1.1121,1.1113,1.1115,11536.0 +1700532000000,1.1114,1.1128,1.111,1.1114,3335.0 +1700532060000,1.1112,1.1118,1.11,1.11,2570.0 +1700532120000,1.1097,1.1101,1.1094,1.1097,2245.0 +1700532180000,1.1097,1.1111,1.1097,1.111,5369.0 +1700532240000,1.111,1.111,1.1091,1.1095,3510.0 +1700532300000,1.1094,1.11,1.109,1.1093,12180.0 +1700532360000,1.1091,1.1091,1.108,1.1082,6485.0 +1700532420000,1.1083,1.1085,1.108,1.108,3301.0 +1700532480000,1.1082,1.1085,1.1079,1.1079,7196.0 +1700532540000,1.1079,1.1092,1.1079,1.1092,8653.0 +1700532600000,1.1092,1.1095,1.1088,1.1095,3009.0 +1700532660000,1.1095,1.1107,1.1095,1.1107,3714.0 +1700532720000,1.1106,1.1106,1.1097,1.1097,1349.0 +1700532780000,1.1096,1.1096,1.1086,1.1091,988.0 +1700532840000,1.1091,1.1096,1.1089,1.1096,1217.0 +1700532900000,1.1098,1.1098,1.1093,1.1093,2322.0 +1700532960000,1.1091,1.1094,1.1089,1.1094,489.0 +1700533020000,1.1094,1.11,1.1093,1.11,1335.0 +1700533080000,1.1097,1.1097,1.1086,1.1087,1868.0 +1700533140000,1.1086,1.1091,1.1083,1.1091,2616.0 +1700533200000,1.1092,1.1103,1.1092,1.11,3000.0 +1700533260000,1.1097,1.1099,1.1091,1.1091,2017.0 +1700533320000,1.109,1.109,1.1057,1.1057,4932.0 +1700533380000,1.1059,1.1067,1.1045,1.1047,7606.0 +1700533440000,1.1048,1.1051,1.1042,1.1043,8288.0 +1700533500000,1.1042,1.1049,1.1041,1.1044,5444.0 +1700533560000,1.1043,1.1043,1.1008,1.1008,10204.0 +1700533620000,1.1013,1.1023,1.0997,1.1007,16214.0 +1700533680000,1.1006,1.1008,1.0979,1.0979,21607.0 +1700533740000,1.0982,1.0984,1.0973,1.0977,31195.0 +1700533800000,1.0978,1.0989,1.0964,1.0989,21299.0 +1700533860000,1.0989,1.1012,1.0989,1.0998,22251.0 +1700533920000,1.0998,1.0998,1.0983,1.0993,19192.0 +1700533980000,1.0994,1.0994,1.0984,1.0985,7053.0 +1700534040000,1.0988,1.099,1.0977,1.098,4918.0 +1700534100000,1.0983,1.0989,1.098,1.0989,3307.0 +1700534160000,1.0988,1.099,1.0981,1.0981,21753.0 +1700534220000,1.0981,1.0981,1.0968,1.0972,7683.0 +1700534280000,1.0974,1.0988,1.0972,1.0987,4773.0 +1700534340000,1.0989,1.099,1.0978,1.0982,7564.0 +1700534400000,1.0984,1.0999,1.0982,1.0998,2109.0 +1700534460000,1.0998,1.0998,1.0975,1.0982,4191.0 +1700534520000,1.0983,1.0983,1.096,1.0965,5503.0 +1700534580000,1.0961,1.0964,1.0928,1.0934,18689.0 +1700534640000,1.0933,1.0941,1.0919,1.094,25053.0 +1700534700000,1.0939,1.0947,1.0919,1.0924,20547.0 +1700534760000,1.0924,1.093,1.0908,1.0923,7967.0 +1700534820000,1.0921,1.0921,1.09,1.09,19458.0 +1700534880000,1.0901,1.0901,1.0873,1.09,34113.0 +1700534940000,1.0894,1.0899,1.0893,1.0898,10206.0 +1700535000000,1.0898,1.0917,1.0889,1.0912,23216.0 +1700535060000,1.0914,1.0914,1.0862,1.0862,12356.0 +1700535120000,1.0863,1.0885,1.0851,1.0862,31616.0 +1700535180000,1.0863,1.0875,1.0848,1.0861,30812.0 +1700535240000,1.0859,1.0866,1.0831,1.0866,17796.0 +1700535300000,1.0865,1.0884,1.0855,1.0884,9811.0 +1700535360000,1.0885,1.0886,1.0832,1.0854,20821.0 +1700535420000,1.0855,1.086,1.0813,1.0839,36907.0 +1700535480000,1.0834,1.0844,1.0818,1.082,15800.0 +1700535540000,1.0818,1.085,1.0818,1.0833,41651.0 +1700535600000,1.0832,1.0838,1.0822,1.0836,5147.0 +1700535660000,1.0836,1.0845,1.0814,1.0844,15051.0 +1700535720000,1.0847,1.0851,1.0832,1.0846,7339.0 +1700535780000,1.0846,1.0863,1.0845,1.0863,4969.0 +1700535840000,1.0864,1.0874,1.0864,1.0865,5058.0 +1700535900000,1.0868,1.0889,1.0866,1.0889,13241.0 +1700535960000,1.089,1.0902,1.0889,1.0898,7475.0 +1700536020000,1.0898,1.0904,1.0896,1.0901,8671.0 +1700536080000,1.09,1.0911,1.09,1.0911,4228.0 +1700536140000,1.0906,1.0919,1.0903,1.0911,10789.0 +1700536200000,1.091,1.0917,1.091,1.0917,3837.0 +1700536260000,1.0918,1.0922,1.0909,1.0911,7846.0 +1700536320000,1.091,1.0915,1.0902,1.0904,8148.0 +1700536380000,1.0902,1.0918,1.0901,1.0916,4278.0 +1700536440000,1.0916,1.0916,1.0903,1.0909,12299.0 +1700536500000,1.091,1.0915,1.0901,1.0903,3830.0 +1700536560000,1.0901,1.0901,1.0881,1.0896,6771.0 +1700536620000,1.0897,1.0909,1.0897,1.0907,2185.0 +1700536680000,1.0905,1.0924,1.0903,1.0918,2283.0 +1700536740000,1.0918,1.0927,1.0918,1.0926,1311.0 +1700536800000,1.0925,1.0925,1.0911,1.0919,9785.0 +1700536860000,1.0918,1.0918,1.0904,1.091,6702.0 +1700536920000,1.0907,1.0922,1.0907,1.0914,5027.0 +1700536980000,1.0915,1.0915,1.0906,1.0914,6140.0 +1700537040000,1.0911,1.0915,1.0905,1.0906,8722.0 +1700537100000,1.0909,1.0921,1.0909,1.0915,2800.0 +1700537160000,1.0916,1.0916,1.0897,1.09,8135.0 +1700537220000,1.0901,1.0926,1.0901,1.0925,6095.0 +1700537280000,1.0926,1.0929,1.091,1.091,5881.0 +1700537340000,1.0907,1.092,1.0904,1.0916,4301.0 +1700537400000,1.0916,1.0917,1.0886,1.0886,2952.0 +1700537460000,1.0884,1.0916,1.0882,1.0908,7320.0 +1700537520000,1.091,1.0912,1.0906,1.0906,4156.0 +1700537580000,1.0909,1.0915,1.0907,1.0915,3217.0 +1700537640000,1.0912,1.0914,1.0909,1.0914,432.0 +1700537700000,1.0914,1.0916,1.0907,1.0909,2387.0 +1700537760000,1.0909,1.0918,1.0909,1.0918,1036.0 +1700537820000,1.0915,1.0915,1.0913,1.0913,1778.0 +1700537880000,1.091,1.0912,1.0899,1.0902,8340.0 +1700537940000,1.0902,1.0902,1.089,1.089,3366.0 +1700538000000,1.0891,1.0891,1.0879,1.0879,3318.0 +1700538060000,1.088,1.088,1.0868,1.0871,1756.0 +1700538120000,1.0871,1.0871,1.0863,1.0863,1765.0 +1700538180000,1.0863,1.0866,1.0861,1.0866,909.0 +1700538240000,1.0866,1.0877,1.0866,1.0876,7636.0 +1700538300000,1.0877,1.0882,1.0875,1.0876,3948.0 +1700538360000,1.0876,1.0899,1.087,1.0899,4404.0 +1700538420000,1.0898,1.0902,1.0898,1.0902,1558.0 +1700538480000,1.0904,1.0912,1.0904,1.0912,519.0 +1700538540000,1.0912,1.092,1.0912,1.0915,1355.0 +1700538600000,1.0917,1.0917,1.0903,1.0906,4186.0 +1700538660000,1.0911,1.0912,1.0906,1.0906,761.0 +1700538720000,1.0906,1.0909,1.0898,1.0898,2850.0 +1700538780000,1.0899,1.09,1.0887,1.09,5435.0 +1700538840000,1.0902,1.0902,1.0886,1.0892,2643.0 +1700538900000,1.0892,1.0897,1.089,1.0897,2010.0 +1700538960000,1.0893,1.0902,1.0892,1.0902,1737.0 +1700539020000,1.0903,1.091,1.0902,1.091,662.0 +1700539080000,1.0909,1.0915,1.0909,1.091,900.0 +1700539140000,1.0914,1.0915,1.0913,1.0915,2508.0 +1700539200000,1.0917,1.0921,1.0915,1.0916,1012.0 +1700539260000,1.0915,1.0915,1.0905,1.0913,4555.0 +1700539320000,1.0912,1.0912,1.0901,1.0902,1715.0 +1700539380000,1.0902,1.0911,1.0902,1.091,1908.0 +1700539440000,1.0909,1.0911,1.0905,1.0906,4385.0 +1700539500000,1.0908,1.0909,1.0898,1.0909,6329.0 +1700539560000,1.0909,1.0915,1.0909,1.0915,5659.0 +1700539620000,1.0916,1.0916,1.0914,1.0915,7647.0 +1700539680000,1.0915,1.0921,1.0913,1.0921,12233.0 +1700539740000,1.0922,1.093,1.0922,1.0928,6797.0 +1700539800000,1.0928,1.0929,1.0926,1.0927,6026.0 +1700539860000,1.0928,1.0932,1.0928,1.0932,1262.0 +1700539920000,1.0933,1.0933,1.092,1.092,4191.0 +1700539980000,1.092,1.092,1.092,1.092,0.0 +1700540040000,1.0918,1.092,1.0917,1.0917,2411.0 +1700540100000,1.0916,1.0921,1.0916,1.092,841.0 +1700540160000,1.0919,1.0919,1.091,1.0914,1574.0 +1700540220000,1.0914,1.0915,1.0912,1.0913,641.0 +1700540280000,1.0911,1.0911,1.09,1.0904,1575.0 +1700540340000,1.0901,1.0901,1.0898,1.0898,115.0 +1700540400000,1.0897,1.0898,1.089,1.0893,944.0 +1700540460000,1.089,1.0894,1.088,1.088,10657.0 +1700540520000,1.0885,1.0885,1.0879,1.0881,1735.0 +1700540580000,1.0881,1.0883,1.0881,1.0883,836.0 +1700540640000,1.0881,1.089,1.0877,1.0884,5172.0 +1700540700000,1.0884,1.0888,1.0884,1.0888,1311.0 +1700540760000,1.0888,1.0899,1.0888,1.0898,7912.0 +1700540820000,1.0899,1.0899,1.0899,1.0899,5.0 +1700540880000,1.0897,1.0897,1.0888,1.0888,3476.0 +1700540940000,1.0889,1.0899,1.0887,1.0899,5115.0 +1700541000000,1.0895,1.0899,1.0893,1.0893,905.0 +1700541060000,1.0895,1.0895,1.0881,1.0886,6258.0 +1700541120000,1.0884,1.0895,1.0883,1.0895,2001.0 +1700541180000,1.0894,1.0909,1.0894,1.0909,1775.0 +1700541240000,1.0912,1.0919,1.0908,1.0919,412.0 +1700541300000,1.0914,1.0914,1.0903,1.0903,2929.0 +1700541360000,1.0903,1.0903,1.0885,1.0891,6825.0 +1700541420000,1.0891,1.0901,1.0887,1.0889,21141.0 +1700541480000,1.0891,1.0891,1.0886,1.0891,2148.0 +1700541540000,1.0891,1.0891,1.0887,1.0888,1440.0 +1700541600000,1.0886,1.0886,1.0874,1.0874,6534.0 +1700541660000,1.0876,1.0887,1.0876,1.0887,5071.0 +1700541720000,1.0887,1.0896,1.0884,1.0896,6284.0 +1700541780000,1.0891,1.0891,1.088,1.088,436.0 +1700541840000,1.0881,1.0883,1.0879,1.088,1680.0 +1700541900000,1.088,1.0885,1.0872,1.0877,8479.0 +1700541960000,1.0877,1.0879,1.0863,1.0863,9641.0 +1700542020000,1.0865,1.0878,1.0863,1.087,17579.0 +1700542080000,1.0869,1.0869,1.0852,1.0853,10681.0 +1700542140000,1.0853,1.0857,1.0847,1.0851,24145.0 +1700542200000,1.0851,1.0855,1.085,1.0854,36789.0 +1700542260000,1.0857,1.0859,1.0855,1.0855,22037.0 +1700542320000,1.0857,1.086,1.0857,1.086,991.0 +1700542380000,1.086,1.0861,1.0857,1.0861,2898.0 +1700542440000,1.0861,1.0865,1.0857,1.0858,11523.0 +1700542500000,1.0859,1.0866,1.0859,1.0862,1785.0 +1700542560000,1.0862,1.0871,1.0862,1.0871,1360.0 +1700542620000,1.0869,1.0869,1.0865,1.0867,1016.0 +1700542680000,1.0867,1.0867,1.0863,1.0863,1470.0 +1700542740000,1.0863,1.0872,1.0863,1.087,804.0 +1700542800000,1.0869,1.0871,1.086,1.087,3156.0 +1700542860000,1.0867,1.0877,1.0867,1.0877,1293.0 +1700542920000,1.0879,1.0882,1.0872,1.0875,4074.0 +1700542980000,1.0876,1.088,1.0875,1.0876,1383.0 +1700543040000,1.0876,1.0877,1.0872,1.0872,651.0 +1700543100000,1.0876,1.0876,1.0872,1.0873,7835.0 +1700543160000,1.0874,1.0874,1.0871,1.0871,5429.0 +1700543220000,1.0871,1.0871,1.0865,1.087,1885.0 +1700543280000,1.0871,1.0885,1.0871,1.0885,11189.0 +1700543340000,1.0886,1.0917,1.0886,1.0917,17468.0 +1700543400000,1.0917,1.0919,1.0907,1.091,14859.0 +1700543460000,1.091,1.091,1.0907,1.091,1112.0 +1700543520000,1.0912,1.0912,1.0908,1.0911,862.0 +1700543580000,1.0911,1.092,1.0911,1.092,925.0 +1700543640000,1.092,1.093,1.092,1.0925,2914.0 +1700543700000,1.0924,1.0929,1.0923,1.0929,1231.0 +1700543760000,1.093,1.093,1.0914,1.0914,4524.0 +1700543820000,1.0913,1.0917,1.0908,1.091,3128.0 +1700543880000,1.091,1.0913,1.0886,1.0886,5232.0 +1700543940000,1.0887,1.0897,1.0887,1.0895,2715.0 +1700544000000,1.0896,1.09,1.089,1.0891,1190.0 +1700544060000,1.0893,1.0893,1.0882,1.0882,1556.0 +1700544120000,1.0882,1.0882,1.085,1.0864,40986.0 +1700544180000,1.0863,1.0876,1.086,1.086,3824.0 +1700544240000,1.0861,1.0861,1.0856,1.0856,1262.0 +1700544300000,1.0859,1.0861,1.085,1.0856,10614.0 +1700544360000,1.0854,1.0866,1.0853,1.0864,6224.0 +1700544420000,1.0865,1.0865,1.0852,1.0855,3162.0 +1700544480000,1.0856,1.0859,1.0854,1.0859,773.0 +1700544540000,1.0861,1.0864,1.0861,1.0864,374.0 +1700544600000,1.0865,1.087,1.0858,1.0858,1665.0 +1700544660000,1.0859,1.0859,1.0853,1.0855,1166.0 +1700544720000,1.0854,1.0854,1.0836,1.0839,16711.0 +1700544780000,1.0839,1.084,1.0833,1.0833,1090.0 +1700544840000,1.0831,1.0832,1.083,1.0831,115.0 +1700544900000,1.0829,1.0837,1.082,1.082,2839.0 +1700544960000,1.0821,1.0821,1.0815,1.0819,1639.0 +1700545020000,1.0819,1.0823,1.0817,1.0823,3035.0 +1700545080000,1.0822,1.0822,1.0815,1.0816,1090.0 +1700545140000,1.0817,1.0834,1.0817,1.0832,1932.0 +1700545200000,1.0833,1.0837,1.0828,1.0831,4300.0 +1700545260000,1.0831,1.0843,1.0828,1.084,4000.0 +1700545320000,1.0836,1.084,1.0835,1.084,503.0 +1700545380000,1.0839,1.0839,1.0831,1.0831,1792.0 +1700545440000,1.0829,1.0833,1.0826,1.0831,2386.0 +1700545500000,1.083,1.0846,1.0827,1.0841,4947.0 +1700545560000,1.0838,1.0843,1.0838,1.0843,1842.0 +1700545620000,1.0843,1.0859,1.0843,1.0858,3744.0 +1700545680000,1.086,1.0869,1.0855,1.0858,5896.0 +1700545740000,1.0857,1.0867,1.0856,1.0863,3478.0 +1700545800000,1.0863,1.0863,1.0854,1.0854,1881.0 +1700545860000,1.0855,1.0861,1.0855,1.0855,1302.0 +1700545920000,1.0854,1.0854,1.0845,1.0847,910.0 +1700545980000,1.0845,1.0846,1.0838,1.0838,2547.0 +1700546040000,1.0844,1.0853,1.0844,1.0851,1046.0 +1700546100000,1.0851,1.0855,1.0851,1.0851,433.0 +1700546160000,1.0852,1.0859,1.0852,1.0859,514.0 +1700546220000,1.0858,1.0859,1.0856,1.0859,168.0 +1700546280000,1.086,1.086,1.0853,1.0853,1180.0 +1700546340000,1.0852,1.0857,1.0852,1.0857,370.0 +1700546400000,1.0856,1.0861,1.0852,1.0852,4664.0 +1700546460000,1.0853,1.0853,1.084,1.0845,4907.0 +1700546520000,1.084,1.0854,1.0838,1.0853,2209.0 +1700546580000,1.0846,1.0851,1.0844,1.0846,1113.0 +1700546640000,1.0845,1.0851,1.0845,1.0846,576.0 +1700546700000,1.0845,1.0862,1.0845,1.0862,1685.0 +1700546760000,1.0862,1.0872,1.0861,1.087,2882.0 +1700546820000,1.0869,1.0877,1.0868,1.0872,17086.0 +1700546880000,1.0873,1.0873,1.087,1.087,398.0 +1700546940000,1.0869,1.0879,1.0865,1.0877,13967.0 +1700547000000,1.0875,1.0876,1.0873,1.0876,1202.0 +1700547060000,1.0876,1.0876,1.0856,1.0856,1593.0 +1700547120000,1.0856,1.0863,1.0856,1.0863,1780.0 +1700547180000,1.0862,1.0876,1.0858,1.0861,12642.0 +1700547240000,1.0859,1.0867,1.0857,1.086,4492.0 +1700547300000,1.0861,1.0866,1.0855,1.0866,2890.0 +1700547360000,1.0862,1.0863,1.0862,1.0863,25.0 +1700547420000,1.0863,1.0873,1.0862,1.0869,1947.0 +1700547480000,1.087,1.0894,1.087,1.0887,7375.0 +1700547540000,1.0888,1.089,1.088,1.089,9127.0 +1700547600000,1.0889,1.0898,1.0886,1.0898,1724.0 +1700547660000,1.0894,1.0898,1.0894,1.0895,847.0 +1700547720000,1.0896,1.0904,1.0896,1.0902,2041.0 +1700547780000,1.0901,1.0906,1.0901,1.0902,1180.0 +1700547840000,1.0905,1.0909,1.0905,1.0907,2210.0 +1700547900000,1.0907,1.0909,1.0905,1.0905,1230.0 +1700547960000,1.0905,1.0907,1.0904,1.0907,4445.0 +1700548020000,1.0909,1.0925,1.0909,1.0915,9685.0 +1700548080000,1.0922,1.0925,1.0921,1.0921,1869.0 +1700548140000,1.0922,1.0922,1.0905,1.0909,5468.0 +1700548200000,1.0909,1.0911,1.0904,1.0904,1212.0 +1700548260000,1.0902,1.0907,1.0902,1.0906,1292.0 +1700548320000,1.0906,1.0907,1.0904,1.0907,347.0 +1700548380000,1.0905,1.0905,1.0905,1.0905,484.0 +1700548440000,1.0904,1.0905,1.0904,1.0905,1626.0 +1700548500000,1.0904,1.0909,1.0904,1.0904,958.0 +1700548560000,1.0902,1.0902,1.0897,1.0902,819.0 +1700548620000,1.0903,1.0908,1.0903,1.0907,548.0 +1700548680000,1.0906,1.0907,1.0904,1.0907,232.0 +1700548740000,1.0907,1.0912,1.0904,1.0906,2868.0 +1700548800000,1.0907,1.0911,1.0907,1.0909,332.0 +1700548860000,1.0905,1.0908,1.0894,1.0894,3325.0 +1700548920000,1.0898,1.0898,1.089,1.089,925.0 +1700548980000,1.0891,1.0893,1.0891,1.0891,1230.0 +1700549040000,1.089,1.0892,1.0889,1.0889,1731.0 +1700549100000,1.0889,1.0889,1.0886,1.0887,1040.0 +1700549160000,1.0888,1.089,1.0884,1.089,2368.0 +1700549220000,1.0886,1.0887,1.088,1.0885,3926.0 +1700549280000,1.0886,1.0889,1.0886,1.0889,480.0 +1700549340000,1.0889,1.089,1.0886,1.0886,172.0 +1700549400000,1.0885,1.0887,1.0871,1.0871,1614.0 +1700549460000,1.087,1.087,1.0863,1.087,1897.0 +1700549520000,1.0874,1.0874,1.0868,1.0874,994.0 +1700549580000,1.0875,1.0881,1.0875,1.0877,778.0 +1700549640000,1.0876,1.0878,1.0874,1.0878,1872.0 +1700549700000,1.0878,1.0884,1.0878,1.0884,1843.0 +1700549760000,1.0883,1.0883,1.0879,1.0879,363.0 +1700549820000,1.088,1.0881,1.0874,1.0874,2797.0 +1700549880000,1.0873,1.0873,1.0872,1.0872,45.0 +1700549940000,1.087,1.087,1.0865,1.0865,723.0 +1700550000000,1.0865,1.0867,1.0862,1.0862,1334.0 +1700550060000,1.0862,1.0862,1.0844,1.0857,3052.0 +1700550120000,1.0853,1.0853,1.0845,1.0849,2868.0 +1700550180000,1.0847,1.0847,1.0844,1.0844,1575.0 +1700550240000,1.0846,1.0849,1.0841,1.0845,3892.0 +1700550300000,1.0845,1.0845,1.0818,1.0819,5779.0 +1700550360000,1.0821,1.0825,1.0821,1.0823,6712.0 +1700550420000,1.0824,1.0824,1.0816,1.0816,2055.0 +1700550480000,1.0815,1.0824,1.08,1.0802,48832.0 +1700550540000,1.0802,1.0802,1.0739,1.0787,194064.0 +1700550600000,1.0786,1.0788,1.0772,1.0777,32503.0 +1700550660000,1.0777,1.0777,1.0764,1.0773,13258.0 +1700550720000,1.0774,1.0778,1.0761,1.0772,14107.0 +1700550780000,1.0769,1.0782,1.0769,1.0777,5428.0 +1700550840000,1.078,1.0794,1.078,1.079,3797.0 +1700550900000,1.079,1.0801,1.079,1.0801,1846.0 +1700550960000,1.0801,1.0823,1.0801,1.0822,33102.0 +1700551020000,1.0816,1.0829,1.0816,1.0826,3092.0 +1700551080000,1.0827,1.0827,1.0818,1.0821,9540.0 +1700551140000,1.0823,1.0823,1.0796,1.0801,23510.0 +1700551200000,1.0801,1.0804,1.0799,1.0799,3315.0 +1700551260000,1.0799,1.0805,1.079,1.0792,15368.0 +1700551320000,1.0792,1.0794,1.078,1.0794,32799.0 +1700551380000,1.0794,1.0799,1.0785,1.0798,3538.0 +1700551440000,1.0796,1.0808,1.079,1.0808,3548.0 +1700551500000,1.0801,1.0805,1.0788,1.0805,5217.0 +1700551560000,1.0805,1.0805,1.0792,1.0792,2812.0 +1700551620000,1.0795,1.0798,1.0787,1.0793,5474.0 +1700551680000,1.0792,1.0792,1.0784,1.0784,3887.0 +1700551740000,1.0784,1.0786,1.0779,1.0782,17769.0 +1700551800000,1.0781,1.0795,1.0777,1.0795,11178.0 +1700551860000,1.0795,1.0801,1.0787,1.0796,4920.0 +1700551920000,1.0798,1.0799,1.0781,1.0796,9080.0 +1700551980000,1.0798,1.0812,1.0798,1.0808,2159.0 +1700552040000,1.0808,1.0815,1.0808,1.0813,1782.0 +1700552100000,1.0811,1.0811,1.0785,1.0802,21240.0 +1700552160000,1.0803,1.081,1.0801,1.081,3307.0 +1700552220000,1.081,1.0818,1.081,1.0813,2989.0 +1700552280000,1.0816,1.082,1.0813,1.0817,2261.0 +1700552340000,1.0814,1.0817,1.081,1.081,5745.0 +1700552400000,1.0808,1.0814,1.0807,1.0808,2811.0 +1700552460000,1.0803,1.0809,1.0803,1.0806,2568.0 +1700552520000,1.0805,1.0805,1.08,1.08,526.0 +1700552580000,1.08,1.0806,1.0798,1.0805,3372.0 +1700552640000,1.0803,1.0807,1.0803,1.0803,1600.0 +1700552700000,1.0803,1.0814,1.0803,1.0814,1930.0 +1700552760000,1.0814,1.0816,1.0814,1.0815,1556.0 +1700552820000,1.0816,1.0819,1.0806,1.0809,4355.0 +1700552880000,1.0807,1.0816,1.0807,1.0816,3048.0 +1700552940000,1.0816,1.0817,1.081,1.0816,3877.0 +1700553000000,1.0814,1.0823,1.0812,1.0812,4486.0 +1700553060000,1.0813,1.0821,1.0813,1.0821,1387.0 +1700553120000,1.0818,1.082,1.0818,1.082,12.0 +1700553180000,1.0817,1.0817,1.08,1.08,2610.0 +1700553240000,1.0803,1.0806,1.0803,1.0804,568.0 +1700553300000,1.0802,1.0802,1.0782,1.0789,2138.0 +1700553360000,1.0787,1.0787,1.0775,1.0783,8029.0 +1700553420000,1.078,1.078,1.0762,1.0769,43925.0 +1700553480000,1.077,1.078,1.0763,1.0763,16412.0 +1700553540000,1.0765,1.0775,1.0765,1.0775,4604.0 +1700553600000,1.0776,1.0798,1.0771,1.0771,6122.0 +1700553660000,1.0771,1.0784,1.0767,1.0782,6650.0 +1700553720000,1.078,1.0791,1.0777,1.078,4800.0 +1700553780000,1.078,1.0807,1.0779,1.0805,9367.0 +1700553840000,1.0805,1.0809,1.0782,1.0782,6741.0 +1700553900000,1.0783,1.08,1.0779,1.0793,13720.0 +1700553960000,1.079,1.0801,1.079,1.0801,3448.0 +1700554020000,1.0799,1.0812,1.0799,1.0812,6353.0 +1700554080000,1.0812,1.082,1.0807,1.0818,4215.0 +1700554140000,1.0815,1.0825,1.0815,1.0821,5343.0 +1700554200000,1.0821,1.0822,1.0816,1.0821,4477.0 +1700554260000,1.0821,1.0826,1.082,1.082,3118.0 +1700554320000,1.082,1.0826,1.0819,1.0823,2000.0 +1700554380000,1.0823,1.0828,1.0823,1.0828,2222.0 +1700554440000,1.0827,1.0833,1.0819,1.0821,4598.0 +1700554500000,1.0818,1.0818,1.0811,1.0812,2519.0 +1700554560000,1.0812,1.0828,1.0812,1.0826,2010.0 +1700554620000,1.0829,1.0831,1.0825,1.0825,1234.0 +1700554680000,1.0827,1.083,1.0827,1.083,1900.0 +1700554740000,1.0829,1.0833,1.0829,1.0833,2906.0 +1700554800000,1.083,1.083,1.0824,1.0828,4203.0 +1700554860000,1.0826,1.0841,1.0825,1.0838,3484.0 +1700554920000,1.0839,1.0845,1.0838,1.0839,2771.0 +1700554980000,1.0837,1.0849,1.0828,1.0844,7770.0 +1700555040000,1.0846,1.0847,1.0843,1.0844,1465.0 +1700555100000,1.0846,1.0847,1.0845,1.0846,322.0 +1700555160000,1.0846,1.0856,1.0845,1.085,7981.0 +1700555220000,1.085,1.0851,1.0845,1.0845,606.0 +1700555280000,1.0846,1.0846,1.0837,1.0842,2673.0 +1700555340000,1.0843,1.0849,1.0843,1.0849,641.0 +1700555400000,1.0849,1.0849,1.0842,1.0842,2273.0 +1700555460000,1.0842,1.0843,1.0839,1.0839,290.0 +1700555520000,1.0839,1.0839,1.0824,1.0824,1416.0 +1700555580000,1.0828,1.0828,1.0805,1.0805,3766.0 +1700555640000,1.0805,1.0827,1.0793,1.0827,7812.0 +1700555700000,1.0818,1.0822,1.0816,1.0819,601.0 +1700555760000,1.0819,1.0822,1.0817,1.0822,1032.0 +1700555820000,1.0823,1.0823,1.0813,1.0813,767.0 +1700555880000,1.0812,1.082,1.081,1.0819,1853.0 +1700555940000,1.0816,1.0816,1.0808,1.0808,1159.0 +1700556000000,1.081,1.0812,1.0809,1.0809,436.0 +1700556060000,1.0806,1.0835,1.0806,1.0835,2615.0 +1700556120000,1.0832,1.0837,1.0828,1.0833,1631.0 +1700556180000,1.0834,1.0834,1.082,1.083,2416.0 +1700556240000,1.0823,1.0823,1.0815,1.0817,772.0 +1700556300000,1.0816,1.0816,1.0806,1.0814,4064.0 +1700556360000,1.0811,1.0831,1.0806,1.0831,2501.0 +1700556420000,1.0824,1.0848,1.0824,1.0848,737.0 +1700556480000,1.0848,1.0857,1.0848,1.0853,1376.0 +1700556540000,1.0852,1.0856,1.0849,1.0851,898.0 +1700556600000,1.0848,1.0859,1.084,1.0859,2640.0 +1700556660000,1.0858,1.0888,1.0856,1.0864,24573.0 +1700556720000,1.0862,1.0863,1.0859,1.0863,1843.0 +1700556780000,1.0863,1.0869,1.086,1.0869,4387.0 +1700556840000,1.0864,1.087,1.0861,1.0861,1937.0 +1700556900000,1.0861,1.0862,1.0856,1.0857,2683.0 +1700556960000,1.0858,1.0874,1.0858,1.0867,8326.0 +1700557020000,1.0865,1.0892,1.0865,1.0889,2103.0 +1700557080000,1.0891,1.0905,1.089,1.0896,4640.0 +1700557140000,1.0896,1.0896,1.0881,1.0882,925.0 +1700557200000,1.0883,1.0904,1.0883,1.0894,7845.0 +1700557260000,1.0894,1.0901,1.0881,1.0892,7442.0 +1700557320000,1.0891,1.0904,1.0886,1.0886,5975.0 +1700557380000,1.0885,1.089,1.0879,1.0888,9081.0 +1700557440000,1.089,1.089,1.0886,1.0886,763.0 +1700557500000,1.0885,1.089,1.0883,1.0884,12226.0 +1700557560000,1.0887,1.089,1.0883,1.0886,1985.0 +1700557620000,1.0884,1.0899,1.0884,1.0898,9091.0 +1700557680000,1.0898,1.0898,1.0884,1.0893,7356.0 +1700557740000,1.0893,1.0908,1.0893,1.0908,3989.0 +1700557800000,1.0906,1.0906,1.0897,1.0897,5168.0 +1700557860000,1.0901,1.0901,1.0891,1.0891,3525.0 +1700557920000,1.0891,1.09,1.0891,1.09,1218.0 +1700557980000,1.09,1.09,1.0898,1.0898,395.0 +1700558040000,1.0897,1.0898,1.0897,1.0898,73.0 +1700558100000,1.0898,1.0898,1.0898,1.0898,0.0 +1700558160000,1.0898,1.0901,1.0895,1.0895,771.0 +1700558220000,1.0898,1.0917,1.0893,1.0902,8175.0 +1700558280000,1.0907,1.0925,1.0906,1.0909,4496.0 +1700558340000,1.0909,1.0909,1.0886,1.0891,12791.0 +1700558400000,1.0888,1.0893,1.0886,1.0893,7714.0 +1700558460000,1.0892,1.0892,1.0889,1.089,2702.0 +1700558520000,1.089,1.0906,1.089,1.0899,2830.0 +1700558580000,1.0898,1.0898,1.0894,1.0898,1597.0 +1700558640000,1.0899,1.0899,1.0892,1.0892,2352.0 +1700558700000,1.0892,1.0897,1.0889,1.0897,1202.0 +1700558760000,1.0895,1.0895,1.088,1.0881,5232.0 +1700558820000,1.0882,1.0884,1.0876,1.0876,1401.0 +1700558880000,1.0876,1.0876,1.0876,1.0876,101.0 +1700558940000,1.0875,1.0882,1.0875,1.0882,1647.0 +1700559000000,1.088,1.088,1.0872,1.0872,459.0 +1700559060000,1.0874,1.0879,1.0874,1.0877,1276.0 +1700559120000,1.0875,1.0875,1.0863,1.0863,7863.0 +1700559180000,1.0868,1.0869,1.0846,1.0869,25327.0 +1700559240000,1.0865,1.0865,1.0865,1.0865,6.0 +1700559300000,1.0865,1.0865,1.0857,1.0863,1876.0 +1700559360000,1.0861,1.0863,1.0861,1.0863,368.0 +1700559420000,1.0864,1.0872,1.0864,1.0871,1229.0 +1700559480000,1.087,1.0873,1.087,1.0873,1874.0 +1700559540000,1.0873,1.0873,1.087,1.087,1182.0 +1700559600000,1.0872,1.0874,1.0853,1.0853,3221.0 +1700559660000,1.0852,1.0859,1.0848,1.0859,2938.0 +1700559720000,1.0862,1.0863,1.0857,1.0863,967.0 +1700559780000,1.0864,1.0865,1.0863,1.0865,47.0 +1700559840000,1.0865,1.0867,1.0861,1.0864,3660.0 +1700559900000,1.0863,1.0863,1.0853,1.0856,1361.0 +1700559960000,1.0853,1.0853,1.0845,1.0845,214.0 +1700560020000,1.0847,1.0852,1.0831,1.0837,3493.0 +1700560080000,1.0838,1.0839,1.0834,1.0836,1772.0 +1700560140000,1.0835,1.0839,1.0831,1.0834,2312.0 +1700560200000,1.083,1.0832,1.0827,1.0832,1696.0 +1700560260000,1.0833,1.0849,1.0833,1.0841,2844.0 +1700560320000,1.0843,1.085,1.0843,1.0845,1989.0 +1700560380000,1.0843,1.0843,1.0831,1.0832,1510.0 +1700560440000,1.0831,1.0833,1.0798,1.0827,23777.0 +1700560500000,1.0829,1.0838,1.0828,1.0836,5963.0 +1700560560000,1.0838,1.084,1.0832,1.0832,5168.0 +1700560620000,1.0837,1.0838,1.0834,1.0837,1461.0 +1700560680000,1.0838,1.0838,1.0829,1.0831,953.0 +1700560740000,1.083,1.083,1.0812,1.0818,2992.0 +1700560800000,1.0818,1.0825,1.0812,1.0817,3398.0 +1700560860000,1.0817,1.0822,1.0817,1.0821,7343.0 +1700560920000,1.082,1.0824,1.0818,1.0822,6000.0 +1700560980000,1.0823,1.0827,1.0813,1.0817,7685.0 +1700561040000,1.082,1.0834,1.082,1.0822,6102.0 +1700561100000,1.0824,1.0831,1.0824,1.0831,225.0 +1700561160000,1.0832,1.0836,1.0832,1.0836,3401.0 +1700561220000,1.0835,1.084,1.0835,1.084,4395.0 +1700561280000,1.084,1.0851,1.084,1.0851,6717.0 +1700561340000,1.0848,1.0852,1.0844,1.0844,13385.0 +1700561400000,1.0844,1.0849,1.0844,1.0848,431.0 +1700561460000,1.0848,1.0849,1.0835,1.0835,4169.0 +1700561520000,1.0833,1.0842,1.0828,1.084,2384.0 +1700561580000,1.084,1.0842,1.0835,1.0841,1038.0 +1700561640000,1.0839,1.0839,1.0835,1.0835,669.0 +1700561700000,1.0836,1.0838,1.0836,1.0838,474.0 +1700561760000,1.0836,1.084,1.0836,1.0839,974.0 +1700561820000,1.084,1.0855,1.084,1.0853,3324.0 +1700561880000,1.0853,1.0863,1.0853,1.0863,781.0 +1700561940000,1.0862,1.0871,1.0862,1.0864,5588.0 +1700562000000,1.0868,1.0871,1.0868,1.0871,935.0 +1700562060000,1.087,1.0874,1.0855,1.0856,6727.0 +1700562120000,1.0855,1.0867,1.0855,1.0864,4977.0 +1700562180000,1.0864,1.0864,1.0861,1.0862,229.0 +1700562240000,1.0861,1.0866,1.0861,1.0861,4266.0 +1700562300000,1.086,1.0863,1.0859,1.0859,1813.0 +1700562360000,1.0858,1.0862,1.0857,1.0859,1563.0 +1700562420000,1.0859,1.086,1.0859,1.086,524.0 +1700562480000,1.0861,1.0872,1.0861,1.0872,3699.0 +1700562540000,1.0873,1.088,1.0869,1.0869,6740.0 +1700562600000,1.087,1.0871,1.0867,1.0867,1592.0 +1700562660000,1.0868,1.0868,1.0849,1.0854,1667.0 +1700562720000,1.0855,1.0866,1.0855,1.0866,5318.0 +1700562780000,1.0867,1.0881,1.0867,1.0881,2338.0 +1700562840000,1.0882,1.0888,1.0868,1.0868,4094.0 +1700562900000,1.087,1.0873,1.087,1.0872,635.0 +1700562960000,1.0871,1.0871,1.0865,1.0868,473.0 +1700563020000,1.0871,1.0891,1.0871,1.0883,1818.0 +1700563080000,1.0883,1.0884,1.088,1.0881,470.0 +1700563140000,1.0882,1.0882,1.0878,1.0878,3088.0 +1700563200000,1.088,1.0881,1.0876,1.088,937.0 +1700563260000,1.0881,1.0886,1.0881,1.0886,3104.0 +1700563320000,1.0886,1.0889,1.0886,1.0889,544.0 +1700563380000,1.0889,1.0897,1.0889,1.0897,2734.0 +1700563440000,1.0896,1.0897,1.0894,1.0894,1558.0 +1700563500000,1.0895,1.09,1.0889,1.0889,4558.0 +1700563560000,1.0891,1.0897,1.0891,1.0896,1613.0 +1700563620000,1.0896,1.0896,1.0874,1.0885,13830.0 +1700563680000,1.0881,1.0881,1.0866,1.0868,1889.0 +1700563740000,1.0866,1.0866,1.0859,1.086,751.0 +1700563800000,1.0861,1.0871,1.0855,1.0862,4422.0 +1700563860000,1.086,1.086,1.0855,1.0858,771.0 +1700563920000,1.0858,1.0864,1.0858,1.086,2689.0 +1700563980000,1.0864,1.0871,1.0856,1.0858,3204.0 +1700564040000,1.0859,1.0859,1.085,1.0854,2515.0 +1700564100000,1.0854,1.0856,1.0854,1.0854,1378.0 +1700564160000,1.0853,1.0853,1.0845,1.085,3349.0 +1700564220000,1.0851,1.0852,1.0844,1.0845,1581.0 +1700564280000,1.0848,1.0854,1.0845,1.0854,1299.0 +1700564340000,1.0853,1.0857,1.0847,1.0856,2940.0 +1700564400000,1.0855,1.0871,1.0854,1.0867,3420.0 +1700564460000,1.0869,1.0872,1.0863,1.0866,442.0 +1700564520000,1.0868,1.0868,1.0862,1.0862,385.0 +1700564580000,1.0861,1.0861,1.0846,1.0846,832.0 +1700564640000,1.0847,1.0849,1.0839,1.0844,5331.0 +1700564700000,1.0844,1.0856,1.0844,1.0847,1841.0 +1700564760000,1.085,1.0854,1.0847,1.0849,1375.0 +1700564820000,1.0849,1.0849,1.0845,1.0845,686.0 +1700564880000,1.0844,1.0844,1.0834,1.0834,349.0 +1700564940000,1.0836,1.0836,1.083,1.083,206.0 +1700565000000,1.0832,1.0834,1.083,1.0834,491.0 +1700565060000,1.0834,1.0834,1.0827,1.0827,394.0 +1700565120000,1.0827,1.083,1.0827,1.0829,568.0 +1700565180000,1.0829,1.083,1.0821,1.0824,2191.0 +1700565240000,1.0823,1.0823,1.0811,1.0812,4789.0 +1700565300000,1.0813,1.0813,1.0798,1.0805,9390.0 +1700565360000,1.0802,1.0802,1.0794,1.0794,1588.0 +1700565420000,1.0793,1.0794,1.0787,1.0788,1879.0 +1700565480000,1.0788,1.0791,1.078,1.078,7993.0 +1700565540000,1.0781,1.0785,1.0777,1.0784,5163.0 +1700565600000,1.0783,1.0796,1.0782,1.0782,7672.0 +1700565660000,1.0782,1.0787,1.0782,1.0787,619.0 +1700565720000,1.0787,1.0788,1.078,1.0788,2123.0 +1700565780000,1.0786,1.0786,1.0781,1.0781,604.0 +1700565840000,1.0779,1.0781,1.0767,1.0781,3848.0 +1700565900000,1.0782,1.079,1.0782,1.0787,1330.0 +1700565960000,1.0788,1.0793,1.0784,1.0784,4030.0 +1700566020000,1.079,1.079,1.077,1.0777,4572.0 +1700566080000,1.0778,1.0783,1.0762,1.0772,4116.0 +1700566140000,1.0773,1.0773,1.0763,1.077,3731.0 +1700566200000,1.0768,1.078,1.0764,1.0777,2917.0 +1700566260000,1.0778,1.0784,1.0775,1.0778,1684.0 +1700566320000,1.0779,1.0787,1.0779,1.0787,1304.0 +1700566380000,1.0787,1.0787,1.0783,1.0784,736.0 +1700566440000,1.0784,1.0787,1.0716,1.0746,156504.0 +1700566500000,1.0748,1.0757,1.0735,1.0748,32855.0 +1700566560000,1.0755,1.0756,1.0735,1.0744,13917.0 +1700566620000,1.0743,1.0753,1.072,1.0728,32891.0 +1700566680000,1.0729,1.0748,1.0728,1.0748,29919.0 +1700566740000,1.0742,1.0745,1.0738,1.0738,7171.0 +1700566800000,1.0738,1.0741,1.0729,1.0731,15273.0 +1700566860000,1.073,1.0732,1.0719,1.0719,8803.0 +1700566920000,1.0722,1.0723,1.0701,1.0709,17903.0 +1700566980000,1.0708,1.0715,1.0705,1.0715,1337.0 +1700567040000,1.0716,1.0728,1.0716,1.0724,6060.0 +1700567100000,1.0725,1.073,1.0725,1.0727,4055.0 +1700567160000,1.0729,1.0733,1.0722,1.0722,2555.0 +1700567220000,1.0722,1.0727,1.0719,1.0719,1465.0 +1700567280000,1.0723,1.0724,1.071,1.071,1719.0 +1700567340000,1.071,1.0722,1.0707,1.0715,3326.0 +1700567400000,1.0716,1.0724,1.0716,1.0722,4646.0 +1700567460000,1.0721,1.0724,1.0715,1.0721,1550.0 +1700567520000,1.0719,1.0722,1.0715,1.0722,1564.0 +1700567580000,1.072,1.0728,1.072,1.0724,1273.0 +1700567640000,1.0725,1.0725,1.0724,1.0725,2004.0 +1700567700000,1.0724,1.0724,1.0711,1.0711,544.0 +1700567760000,1.0712,1.0719,1.0712,1.0713,1747.0 +1700567820000,1.0717,1.0718,1.0714,1.0718,249.0 +1700567880000,1.0718,1.0719,1.0705,1.0719,3141.0 +1700567940000,1.072,1.0727,1.072,1.0724,4037.0 +1700568000000,1.0725,1.0726,1.0721,1.0724,1065.0 +1700568060000,1.0726,1.0737,1.0726,1.0731,5379.0 +1700568120000,1.0731,1.0735,1.0707,1.0707,4608.0 +1700568180000,1.071,1.0723,1.071,1.0721,3266.0 +1700568240000,1.0721,1.0724,1.0717,1.0724,5176.0 +1700568300000,1.0726,1.0736,1.0726,1.0734,6029.0 +1700568360000,1.0733,1.0736,1.0731,1.0735,10534.0 +1700568420000,1.0735,1.0735,1.0721,1.0724,12568.0 +1700568480000,1.0722,1.0743,1.0715,1.0739,11595.0 +1700568540000,1.0739,1.0757,1.0739,1.075,9195.0 +1700568600000,1.0751,1.0755,1.075,1.0755,1306.0 +1700568660000,1.0755,1.0767,1.0755,1.0767,1985.0 +1700568720000,1.0768,1.0776,1.0767,1.0768,4747.0 +1700568780000,1.0769,1.0777,1.0769,1.0771,990.0 +1700568840000,1.0771,1.0775,1.0767,1.0769,10162.0 +1700568900000,1.0769,1.0769,1.0755,1.0755,2565.0 +1700568960000,1.0755,1.076,1.075,1.0759,2653.0 +1700569020000,1.076,1.0762,1.0745,1.0752,3468.0 +1700569080000,1.0752,1.076,1.0752,1.0757,3804.0 +1700569140000,1.0757,1.076,1.0757,1.076,270.0 +1700569200000,1.0761,1.0761,1.0751,1.0751,896.0 +1700569260000,1.0751,1.0751,1.0751,1.0751,0.0 +1700569320000,1.0747,1.0756,1.0747,1.0756,1472.0 +1700569380000,1.0752,1.0752,1.0743,1.0743,2587.0 +1700569440000,1.0745,1.0752,1.0745,1.0752,1627.0 +1700569500000,1.0753,1.0767,1.0753,1.0767,580.0 +1700569560000,1.0766,1.0777,1.0766,1.0773,2759.0 +1700569620000,1.0775,1.0785,1.0775,1.0779,2487.0 +1700569680000,1.078,1.0782,1.078,1.0782,1113.0 +1700569740000,1.0782,1.0782,1.0773,1.078,2072.0 +1700569800000,1.078,1.0785,1.0776,1.0783,2221.0 +1700569860000,1.0785,1.0785,1.0778,1.0778,1568.0 +1700569920000,1.0778,1.0778,1.077,1.0774,1416.0 +1700569980000,1.0774,1.0774,1.0772,1.0772,673.0 +1700570040000,1.0772,1.0772,1.0754,1.0761,9080.0 +1700570100000,1.0762,1.0767,1.0739,1.0744,6292.0 +1700570160000,1.0745,1.0751,1.074,1.0751,1995.0 +1700570220000,1.0749,1.0766,1.0749,1.0766,821.0 +1700570280000,1.0768,1.0775,1.0768,1.0772,3496.0 +1700570340000,1.077,1.077,1.0763,1.0763,1048.0 +1700570400000,1.0763,1.0764,1.0762,1.0764,149.0 +1700570460000,1.0764,1.0768,1.0755,1.0761,6903.0 +1700570520000,1.0761,1.0775,1.0761,1.0773,5358.0 +1700570580000,1.0775,1.0784,1.0769,1.0775,12428.0 +1700570640000,1.0775,1.0775,1.0761,1.0761,651.0 +1700570700000,1.0764,1.0768,1.0762,1.0762,2276.0 +1700570760000,1.0765,1.0766,1.0754,1.0754,2637.0 +1700570820000,1.0756,1.0758,1.0754,1.0754,839.0 +1700570880000,1.0752,1.0756,1.0749,1.0755,2098.0 +1700570940000,1.0754,1.0755,1.0743,1.0746,2114.0 +1700571000000,1.0745,1.0751,1.0742,1.0744,1756.0 +1700571060000,1.0746,1.0746,1.0733,1.0733,2420.0 +1700571120000,1.0738,1.0758,1.0733,1.0758,9446.0 +1700571180000,1.0754,1.0765,1.0754,1.0765,1532.0 +1700571240000,1.0765,1.0772,1.0765,1.0768,956.0 +1700571300000,1.0768,1.078,1.0768,1.0778,717.0 +1700571360000,1.0778,1.0782,1.0777,1.0778,2425.0 +1700571420000,1.0778,1.0788,1.0778,1.0788,3544.0 +1700571480000,1.0787,1.0793,1.0786,1.0793,5631.0 +1700571540000,1.0792,1.0792,1.0785,1.0785,4250.0 +1700571600000,1.0785,1.0785,1.0772,1.0772,2943.0 +1700571660000,1.0775,1.0776,1.0761,1.0763,3562.0 +1700571720000,1.0764,1.0778,1.076,1.0778,16234.0 +1700571780000,1.0779,1.0792,1.0779,1.0789,3140.0 +1700571840000,1.0787,1.0795,1.078,1.0791,2945.0 +1700571900000,1.0791,1.0793,1.0777,1.0777,9725.0 +1700571960000,1.0772,1.0776,1.0767,1.077,1800.0 +1700572020000,1.0771,1.0782,1.0771,1.078,6076.0 +1700572080000,1.0779,1.0779,1.0768,1.0768,2126.0 +1700572140000,1.0769,1.0774,1.0769,1.0774,6323.0 +1700572200000,1.0774,1.0774,1.0761,1.0761,4626.0 +1700572260000,1.0761,1.077,1.075,1.0751,4762.0 +1700572320000,1.0752,1.0755,1.075,1.075,2850.0 +1700572380000,1.075,1.0764,1.0744,1.0764,7075.0 +1700572440000,1.0766,1.0769,1.0761,1.0761,1702.0 +1700572500000,1.0764,1.0764,1.0732,1.074,4283.0 +1700572560000,1.0742,1.0772,1.0742,1.0772,7673.0 +1700572620000,1.077,1.077,1.0745,1.0745,2379.0 +1700572680000,1.0748,1.0758,1.0747,1.0755,3304.0 +1700572740000,1.0755,1.0759,1.074,1.0749,16964.0 +1700572800000,1.0749,1.0757,1.0745,1.0755,6466.0 +1700572860000,1.0755,1.0763,1.0741,1.0742,3565.0 +1700572920000,1.0746,1.0755,1.0746,1.0752,1039.0 +1700572980000,1.0755,1.0767,1.0755,1.0765,1113.0 +1700573040000,1.0766,1.0773,1.0766,1.0771,542.0 +1700573100000,1.0773,1.078,1.0773,1.0779,616.0 +1700573160000,1.078,1.0791,1.078,1.0791,4928.0 +1700573220000,1.0792,1.0804,1.0792,1.0802,2381.0 +1700573280000,1.0799,1.0802,1.0798,1.0801,1355.0 +1700573340000,1.0799,1.0801,1.0792,1.0792,5596.0 +1700573400000,1.0793,1.0807,1.0793,1.0805,3103.0 +1700573460000,1.0806,1.0806,1.0781,1.0783,4592.0 +1700573520000,1.0781,1.0789,1.0781,1.0782,1948.0 +1700573580000,1.0784,1.0785,1.0782,1.0785,733.0 +1700573640000,1.0786,1.0786,1.0778,1.0778,2204.0 +1700573700000,1.078,1.0788,1.0778,1.0778,1758.0 +1700573760000,1.0779,1.0779,1.0777,1.0777,1128.0 +1700573820000,1.0776,1.0778,1.0774,1.0778,2480.0 +1700573880000,1.0775,1.0775,1.0772,1.0774,1449.0 +1700573940000,1.0773,1.0773,1.077,1.077,776.0 +1700574000000,1.077,1.0776,1.0758,1.0771,10903.0 +1700574060000,1.0773,1.0782,1.0749,1.0764,10273.0 +1700574120000,1.0764,1.0765,1.0757,1.076,2311.0 +1700574180000,1.0759,1.0759,1.0753,1.0753,2719.0 +1700574240000,1.0755,1.0756,1.0745,1.0749,5122.0 +1700574300000,1.0748,1.0748,1.0738,1.074,2189.0 +1700574360000,1.0742,1.0747,1.0727,1.0731,4113.0 +1700574420000,1.0727,1.0733,1.0715,1.0731,8318.0 +1700574480000,1.0731,1.0731,1.072,1.0728,7189.0 +1700574540000,1.0725,1.0733,1.0723,1.0724,3390.0 +1700574600000,1.0725,1.0731,1.0721,1.0729,4944.0 +1700574660000,1.0731,1.0731,1.0719,1.0726,4042.0 +1700574720000,1.0722,1.0726,1.0719,1.0722,1382.0 +1700574780000,1.0724,1.0732,1.0724,1.0732,1191.0 +1700574840000,1.0736,1.0746,1.0733,1.0736,4166.0 +1700574900000,1.0734,1.0734,1.0716,1.0732,7360.0 +1700574960000,1.0733,1.0737,1.0729,1.0729,1447.0 +1700575020000,1.0729,1.0729,1.0727,1.0728,1100.0 +1700575080000,1.0727,1.0727,1.0727,1.0727,190.0 +1700575140000,1.0728,1.0728,1.0722,1.0725,1833.0 +1700575200000,1.0724,1.0733,1.072,1.0728,6314.0 +1700575260000,1.0724,1.0724,1.0684,1.0684,36871.0 +1700575320000,1.0685,1.0699,1.0674,1.0686,12344.0 +1700575380000,1.0687,1.0694,1.0667,1.0688,19273.0 +1700575440000,1.0689,1.0698,1.0674,1.068,12893.0 +1700575500000,1.068,1.0688,1.067,1.0673,6170.0 +1700575560000,1.0673,1.0693,1.0673,1.0682,5674.0 +1700575620000,1.0681,1.0691,1.0674,1.0674,5483.0 +1700575680000,1.0677,1.0678,1.064,1.0666,33277.0 +1700575740000,1.0663,1.0664,1.0641,1.065,5970.0 +1700575800000,1.0651,1.0657,1.0632,1.0638,9621.0 +1700575860000,1.0638,1.0648,1.0627,1.0644,8292.0 +1700575920000,1.0644,1.0655,1.0632,1.0642,13383.0 +1700575980000,1.0642,1.0651,1.0636,1.0636,10463.0 +1700576040000,1.0633,1.0633,1.0601,1.0632,17258.0 +1700576100000,1.0632,1.0672,1.0632,1.0672,18039.0 +1700576160000,1.0673,1.0694,1.0668,1.067,8508.0 +1700576220000,1.0669,1.067,1.0654,1.0666,5571.0 +1700576280000,1.0664,1.0669,1.0659,1.0666,3591.0 +1700576340000,1.0666,1.0692,1.0666,1.0692,6206.0 +1700576400000,1.0693,1.0704,1.0662,1.068,24062.0 +1700576460000,1.0684,1.0709,1.0681,1.0683,14223.0 +1700576520000,1.0682,1.07,1.0676,1.0699,8788.0 +1700576580000,1.0699,1.0709,1.0693,1.0705,4582.0 +1700576640000,1.0704,1.0707,1.0682,1.0688,11337.0 +1700576700000,1.0695,1.0695,1.0671,1.0671,5276.0 +1700576760000,1.0675,1.0693,1.0675,1.0681,3937.0 +1700576820000,1.0683,1.0697,1.0678,1.0695,1557.0 +1700576880000,1.0695,1.0698,1.0677,1.068,3167.0 +1700576940000,1.0678,1.0678,1.067,1.0674,3150.0 +1700577000000,1.0675,1.0681,1.067,1.0681,3407.0 +1700577060000,1.0676,1.0676,1.0662,1.0664,6612.0 +1700577120000,1.0662,1.0673,1.0662,1.0672,2950.0 +1700577180000,1.0673,1.0717,1.0673,1.0717,30149.0 +1700577240000,1.0713,1.0717,1.07,1.07,2687.0 +1700577300000,1.07,1.071,1.0695,1.071,2903.0 +1700577360000,1.0713,1.0722,1.0689,1.0689,10735.0 +1700577420000,1.0685,1.0695,1.0676,1.0687,9777.0 +1700577480000,1.0686,1.0711,1.0683,1.0699,10280.0 +1700577540000,1.07,1.07,1.0683,1.0688,5734.0 +1700577600000,1.0686,1.0696,1.0667,1.0667,11872.0 +1700577660000,1.0668,1.0676,1.0648,1.0673,33610.0 +1700577720000,1.0673,1.0676,1.0648,1.0654,12318.0 +1700577780000,1.0659,1.0659,1.0623,1.0633,15727.0 +1700577840000,1.0632,1.0636,1.06,1.0619,108739.0 +1700577900000,1.0619,1.0643,1.0615,1.0628,27752.0 +1700577960000,1.063,1.0633,1.0602,1.0621,21753.0 +1700578020000,1.0622,1.063,1.0604,1.0606,47214.0 +1700578080000,1.0607,1.0612,1.0588,1.0589,28767.0 +1700578140000,1.0589,1.0615,1.0588,1.0615,12891.0 +1700578200000,1.0613,1.0613,1.0591,1.0607,11351.0 +1700578260000,1.0608,1.0613,1.06,1.0603,23784.0 +1700578320000,1.0604,1.0627,1.0603,1.0621,9625.0 +1700578380000,1.0621,1.0621,1.059,1.0597,45777.0 +1700578440000,1.0596,1.0599,1.0585,1.0585,10505.0 +1700578500000,1.0582,1.0585,1.058,1.0585,2040.0 +1700578560000,1.0586,1.059,1.0561,1.0571,9007.0 +1700578620000,1.0566,1.0579,1.0544,1.0564,21329.0 +1700578680000,1.0566,1.0576,1.0531,1.0576,39343.0 +1700578740000,1.0578,1.062,1.0577,1.062,16178.0 +1700578800000,1.062,1.063,1.0606,1.0606,24684.0 +1700578860000,1.0606,1.0606,1.0577,1.0587,13513.0 +1700578920000,1.0588,1.0614,1.0581,1.0584,22239.0 +1700578980000,1.0584,1.0584,1.05,1.0546,95882.0 +1700579040000,1.0547,1.0585,1.0544,1.0578,47587.0 +1700579100000,1.0579,1.0596,1.056,1.056,23432.0 +1700579160000,1.056,1.0574,1.0536,1.0564,18771.0 +1700579220000,1.0566,1.0593,1.0566,1.0593,8588.0 +1700579280000,1.0593,1.0593,1.0532,1.0532,22177.0 +1700579340000,1.0533,1.055,1.0511,1.0516,15993.0 +1700579400000,1.0511,1.0512,1.0424,1.0436,73568.0 +1700579460000,1.0435,1.0439,1.03,1.0348,269171.0 +1700579520000,1.0348,1.0372,1.03,1.0317,183735.0 +1700579580000,1.0317,1.0371,1.0225,1.0302,165319.0 +1700579640000,1.0302,1.0369,1.0294,1.0369,56858.0 +1700579700000,1.0371,1.0408,1.037,1.0398,55727.0 +1700579760000,1.0394,1.0405,1.0372,1.0373,31687.0 +1700579820000,1.0371,1.0385,1.0339,1.0346,50600.0 +1700579880000,1.0345,1.0357,1.0285,1.0308,46142.0 +1700579940000,1.0306,1.0362,1.0304,1.0359,37831.0 +1700580000000,1.0362,1.0374,1.031,1.0352,38052.0 +1700580060000,1.0352,1.04,1.0352,1.0383,27517.0 +1700580120000,1.0389,1.0401,1.0379,1.0382,20806.0 +1700580180000,1.0382,1.039,1.0366,1.039,34783.0 +1700580240000,1.039,1.0416,1.0376,1.0377,17843.0 +1700580300000,1.0377,1.0393,1.0356,1.0368,28882.0 +1700580360000,1.0366,1.0382,1.0346,1.0375,18637.0 +1700580420000,1.0375,1.0393,1.0366,1.037,10892.0 +1700580480000,1.037,1.0392,1.0365,1.0371,9612.0 +1700580540000,1.0368,1.0378,1.0349,1.0349,11332.0 +1700580600000,1.0347,1.0363,1.0329,1.0337,20314.0 +1700580660000,1.0337,1.0349,1.0318,1.0334,19845.0 +1700580720000,1.0337,1.0357,1.0332,1.0352,21919.0 +1700580780000,1.0349,1.0362,1.0317,1.0352,26415.0 +1700580840000,1.0353,1.0364,1.0321,1.0321,20506.0 +1700580900000,1.0322,1.0351,1.0307,1.0336,35344.0 +1700580960000,1.0337,1.0352,1.0327,1.0337,9828.0 +1700581020000,1.0336,1.037,1.0332,1.0363,11038.0 +1700581080000,1.0366,1.0382,1.0366,1.0376,8539.0 +1700581140000,1.0376,1.0379,1.0359,1.0359,9397.0 +1700581200000,1.0361,1.0366,1.0353,1.0362,1555.0 +1700581260000,1.0362,1.0371,1.0358,1.0371,7146.0 +1700581320000,1.037,1.0375,1.0366,1.0371,2564.0 +1700581380000,1.0372,1.0382,1.0368,1.038,13961.0 +1700581440000,1.0374,1.039,1.0371,1.0377,9535.0 +1700581500000,1.0374,1.0381,1.0363,1.0363,2985.0 +1700581560000,1.0365,1.045,1.036,1.0439,32136.0 +1700581620000,1.0451,1.0526,1.0448,1.0495,75702.0 +1700581680000,1.0505,1.0545,1.047,1.0509,66941.0 +1700581740000,1.0504,1.053,1.0502,1.0512,26212.0 +1700581800000,1.052,1.0585,1.0509,1.0577,55397.0 +1700581860000,1.0581,1.0616,1.058,1.059,46051.0 +1700581920000,1.059,1.0644,1.0586,1.0644,81278.0 +1700581980000,1.0647,1.0651,1.0591,1.0614,56850.0 +1700582040000,1.0615,1.0627,1.0595,1.0621,27714.0 +1700582100000,1.0622,1.0645,1.0597,1.0616,16004.0 +1700582160000,1.0612,1.0624,1.0572,1.0576,74361.0 +1700582220000,1.0581,1.0618,1.0575,1.0616,42704.0 +1700582280000,1.061,1.0624,1.0592,1.0606,24017.0 +1700582340000,1.0608,1.0623,1.0585,1.0611,53065.0 +1700582400000,1.0607,1.0633,1.06,1.0618,26549.0 +1700582460000,1.0618,1.0618,1.0558,1.0562,16676.0 +1700582520000,1.0559,1.0579,1.0538,1.0558,29172.0 +1700582580000,1.0566,1.0573,1.0537,1.0545,51362.0 +1700582640000,1.0545,1.0547,1.0507,1.052,29355.0 +1700582700000,1.0518,1.0529,1.0496,1.0529,14626.0 +1700582760000,1.053,1.0547,1.051,1.0547,8546.0 +1700582820000,1.0544,1.0555,1.0539,1.0544,13821.0 +1700582880000,1.0544,1.0559,1.0542,1.0548,7939.0 +1700582940000,1.0549,1.0581,1.0549,1.058,8812.0 +1700583000000,1.0579,1.0589,1.0564,1.0583,7854.0 +1700583060000,1.0584,1.0608,1.058,1.0608,4530.0 +1700583120000,1.0608,1.0668,1.0608,1.0663,18406.0 +1700583180000,1.0663,1.0683,1.0663,1.0682,70692.0 +1700583240000,1.0678,1.0687,1.0655,1.0669,36646.0 +1700583300000,1.0663,1.0696,1.0656,1.0673,34705.0 +1700583360000,1.0673,1.0678,1.0648,1.0663,22650.0 +1700583420000,1.0662,1.0663,1.0638,1.0654,11903.0 +1700583480000,1.0653,1.0658,1.0642,1.0649,7458.0 +1700583540000,1.0646,1.0646,1.0628,1.0628,5203.0 +1700583600000,1.0628,1.0655,1.0627,1.0638,13833.0 +1700583660000,1.0638,1.0656,1.0632,1.0648,5383.0 +1700583720000,1.0646,1.0657,1.0633,1.0638,11283.0 +1700583780000,1.0638,1.0653,1.0637,1.0647,3976.0 +1700583840000,1.0645,1.0666,1.0642,1.0662,3238.0 +1700583900000,1.0663,1.0682,1.0652,1.0676,10466.0 +1700583960000,1.0675,1.0675,1.0634,1.0642,10082.0 +1700584020000,1.0644,1.067,1.0644,1.066,8790.0 +1700584080000,1.0659,1.0662,1.0649,1.0654,4647.0 +1700584140000,1.0659,1.0672,1.0641,1.0643,5321.0 +1700584200000,1.0643,1.066,1.0634,1.0647,20542.0 +1700584260000,1.0643,1.0644,1.0619,1.0627,9753.0 +1700584320000,1.0625,1.0632,1.0613,1.0617,4314.0 +1700584380000,1.0617,1.0618,1.0573,1.0573,18082.0 +1700584440000,1.0573,1.0582,1.0535,1.0568,69248.0 +1700584500000,1.0568,1.0593,1.0567,1.0571,66006.0 +1700584560000,1.0572,1.0595,1.0569,1.0595,6229.0 +1700584620000,1.0594,1.0596,1.0585,1.0595,6954.0 +1700584680000,1.0593,1.0603,1.0582,1.0583,11099.0 +1700584740000,1.0583,1.0585,1.056,1.0568,21431.0 +1700584800000,1.0566,1.0566,1.0548,1.055,7656.0 +1700584860000,1.0553,1.0553,1.0538,1.0549,7329.0 +1700584920000,1.0549,1.0574,1.0549,1.0565,5335.0 +1700584980000,1.0572,1.0577,1.0567,1.0576,2634.0 +1700585040000,1.0576,1.0585,1.0566,1.0573,3361.0 +1700585100000,1.0575,1.0592,1.0558,1.0592,8669.0 +1700585160000,1.0589,1.059,1.0565,1.0565,3198.0 +1700585220000,1.0568,1.0595,1.0566,1.0593,3990.0 +1700585280000,1.0593,1.0617,1.0591,1.0616,5950.0 +1700585340000,1.0612,1.0639,1.0612,1.0632,13995.0 +1700585400000,1.0632,1.0647,1.0622,1.0635,19878.0 +1700585460000,1.0635,1.0704,1.0635,1.0693,29575.0 +1700585520000,1.07,1.076,1.07,1.0757,77465.0 +1700585580000,1.0756,1.0756,1.0715,1.0727,31085.0 +1700585640000,1.0724,1.0724,1.0697,1.071,22908.0 +1700585700000,1.071,1.0724,1.0695,1.0696,12433.0 +1700585760000,1.0696,1.0696,1.066,1.066,7193.0 +1700585820000,1.0663,1.0686,1.0663,1.0673,11858.0 +1700585880000,1.0675,1.0688,1.0671,1.0672,12059.0 +1700585940000,1.0675,1.0687,1.0672,1.0679,8026.0 +1700586000000,1.0678,1.0678,1.0657,1.0674,4898.0 +1700586060000,1.0675,1.0686,1.0663,1.0665,9965.0 +1700586120000,1.0667,1.0672,1.0648,1.0672,9727.0 +1700586180000,1.0665,1.067,1.0655,1.067,3561.0 +1700586240000,1.0675,1.0692,1.0675,1.0679,8712.0 +1700586300000,1.0681,1.0723,1.0681,1.0716,18939.0 +1700586360000,1.0716,1.0724,1.0698,1.0706,13966.0 +1700586420000,1.0702,1.0721,1.0698,1.072,20339.0 +1700586480000,1.0716,1.0716,1.069,1.0707,7232.0 +1700586540000,1.0706,1.071,1.0703,1.0705,8870.0 +1700586600000,1.0701,1.0722,1.0694,1.0722,14681.0 +1700586660000,1.0719,1.0735,1.0714,1.0732,25631.0 +1700586720000,1.0732,1.0748,1.0731,1.0743,10684.0 +1700586780000,1.0742,1.0752,1.0737,1.0747,7581.0 +1700586840000,1.0748,1.0748,1.07,1.0746,72027.0 +1700586900000,1.0746,1.0788,1.0741,1.0788,28736.0 +1700586960000,1.079,1.0796,1.0761,1.0781,43434.0 +1700587020000,1.0773,1.0773,1.0737,1.0745,38212.0 +1700587080000,1.0744,1.0768,1.0705,1.0767,48725.0 +1700587140000,1.0759,1.0786,1.0746,1.0772,19514.0 +1700587200000,1.0775,1.0806,1.0772,1.0798,18794.0 +1700587260000,1.0797,1.0809,1.0787,1.0792,14330.0 +1700587320000,1.0786,1.0786,1.0754,1.0754,27517.0 +1700587380000,1.0751,1.0753,1.0711,1.073,11941.0 +1700587440000,1.0727,1.0734,1.0715,1.0732,6661.0 +1700587500000,1.0731,1.0737,1.0709,1.0727,6642.0 +1700587560000,1.0728,1.0729,1.0691,1.0714,9422.0 +1700587620000,1.0715,1.0725,1.0694,1.0694,12696.0 +1700587680000,1.0696,1.0696,1.0681,1.0685,4802.0 +1700587740000,1.0684,1.0684,1.0608,1.0657,67731.0 +1700587800000,1.0657,1.0683,1.0643,1.0675,16945.0 +1700587860000,1.0673,1.0673,1.0634,1.0634,22784.0 +1700587920000,1.0638,1.0642,1.06,1.0624,12867.0 +1700587980000,1.0621,1.0629,1.0613,1.0629,6961.0 +1700588040000,1.0626,1.0626,1.0569,1.0569,13142.0 +1700588100000,1.0574,1.0583,1.0547,1.0579,32538.0 +1700588160000,1.0578,1.0579,1.0513,1.0535,64722.0 +1700588220000,1.0539,1.054,1.0462,1.05,106139.0 +1700588280000,1.0501,1.0536,1.0383,1.0523,99847.0 +1700588340000,1.0515,1.0547,1.0503,1.0522,61045.0 +1700588400000,1.0523,1.0553,1.0509,1.054,22021.0 +1700588460000,1.0532,1.0532,1.0392,1.0415,130578.0 +1700588520000,1.0414,1.0445,1.0373,1.0445,69626.0 +1700588580000,1.0445,1.0481,1.0438,1.0445,42783.0 +1700588640000,1.0443,1.0454,1.0383,1.0392,32726.0 +1700588700000,1.0392,1.0422,1.0296,1.0389,102450.0 +1700588760000,1.0387,1.0439,1.0348,1.0432,61943.0 +1700588820000,1.0432,1.0454,1.0422,1.0448,50481.0 +1700588880000,1.0445,1.0451,1.0422,1.043,21326.0 +1700588940000,1.043,1.0472,1.042,1.0452,19612.0 +1700589000000,1.0458,1.0467,1.0416,1.0435,20561.0 +1700589060000,1.0444,1.0451,1.0405,1.0405,11985.0 +1700589120000,1.0406,1.0426,1.0393,1.0409,28982.0 +1700589180000,1.0408,1.0433,1.0407,1.0428,9940.0 +1700589240000,1.0428,1.044,1.0383,1.0415,16072.0 +1700589300000,1.0419,1.0449,1.0402,1.0424,20958.0 +1700589360000,1.0422,1.0423,1.0379,1.0409,34389.0 +1700589420000,1.0407,1.0415,1.038,1.0383,16355.0 +1700589480000,1.0381,1.0393,1.0364,1.0384,13270.0 +1700589540000,1.039,1.0395,1.0357,1.0357,12901.0 +1700589600000,1.0369,1.0392,1.0336,1.0345,36732.0 +1700589660000,1.0344,1.0344,1.0262,1.027,74144.0 +1700589720000,1.0268,1.0289,1.0228,1.0281,69616.0 +1700589780000,1.0282,1.0307,1.0201,1.021,49468.0 +1700589840000,1.02,1.0274,1.0175,1.0232,92768.0 +1700589900000,1.0227,1.0256,1.018,1.0256,105812.0 +1700589960000,1.025,1.0284,1.0242,1.0258,45103.0 +1700590020000,1.0255,1.0307,1.0244,1.0297,42716.0 +1700590080000,1.0298,1.0308,1.0268,1.027,21207.0 +1700590140000,1.0273,1.032,1.0233,1.0233,67358.0 +1700590200000,1.0229,1.0251,1.0176,1.0195,51930.0 +1700590260000,1.0195,1.0234,1.0173,1.0187,61049.0 +1700590320000,1.019,1.0253,1.0181,1.0246,34514.0 +1700590380000,1.0254,1.0288,1.0238,1.0238,23105.0 +1700590440000,1.0244,1.0265,1.0228,1.0243,26960.0 +1700590500000,1.0248,1.0267,1.0223,1.0237,17998.0 +1700590560000,1.0243,1.0271,1.0225,1.0271,38095.0 +1700590620000,1.0272,1.03,1.0238,1.0286,30305.0 +1700590680000,1.0298,1.0332,1.029,1.0308,27267.0 +1700590740000,1.031,1.0315,1.0289,1.0299,20893.0 +1700590800000,1.0298,1.0312,1.0272,1.0306,29720.0 +1700590860000,1.0303,1.0309,1.0274,1.0286,10758.0 +1700590920000,1.0292,1.0307,1.0277,1.0298,9862.0 +1700590980000,1.0298,1.0325,1.0295,1.0312,38326.0 +1700591040000,1.0305,1.0323,1.0291,1.0297,13372.0 +1700591100000,1.0304,1.0344,1.0298,1.0339,12840.0 +1700591160000,1.0345,1.0353,1.0305,1.0314,25686.0 +1700591220000,1.0308,1.0331,1.0305,1.0325,10074.0 +1700591280000,1.0324,1.0337,1.0315,1.0337,3444.0 +1700591340000,1.0336,1.0345,1.0329,1.0335,6054.0 +1700591400000,1.0331,1.0344,1.0292,1.03,33055.0 +1700591460000,1.0299,1.0321,1.029,1.0316,12969.0 +1700591520000,1.032,1.0348,1.032,1.0325,10467.0 +1700591580000,1.0331,1.0345,1.0318,1.0345,5050.0 +1700591640000,1.0346,1.0358,1.0336,1.0338,6926.0 +1700591700000,1.0336,1.0336,1.0304,1.0324,12220.0 +1700591760000,1.0329,1.0342,1.03,1.0301,22688.0 +1700591820000,1.0299,1.0314,1.0279,1.0289,22131.0 +1700591880000,1.0286,1.0293,1.0277,1.0278,9155.0 +1700591940000,1.0285,1.0291,1.0277,1.028,14699.0 +1700592000000,1.0279,1.0286,1.0272,1.0279,15507.0 +1700592060000,1.0279,1.0291,1.0266,1.0268,9892.0 +1700592120000,1.0271,1.0282,1.0265,1.0282,6289.0 +1700592180000,1.0276,1.0313,1.0274,1.0282,22295.0 +1700592240000,1.0283,1.0286,1.0274,1.0277,4241.0 +1700592300000,1.0274,1.0282,1.0249,1.0267,22170.0 +1700592360000,1.0267,1.03,1.0266,1.0293,10030.0 +1700592420000,1.0295,1.0316,1.0291,1.0291,9499.0 +1700592480000,1.0291,1.0291,1.0261,1.0267,5418.0 +1700592540000,1.0267,1.0272,1.0245,1.0245,10486.0 +1700592600000,1.0245,1.0278,1.0232,1.0277,11803.0 +1700592660000,1.0275,1.0276,1.0261,1.0273,2365.0 +1700592720000,1.027,1.0296,1.0257,1.0292,5768.0 +1700592780000,1.0291,1.0295,1.0258,1.0263,17306.0 +1700592840000,1.0264,1.0278,1.0255,1.0255,5781.0 +1700592900000,1.0261,1.0268,1.0246,1.0259,9782.0 +1700592960000,1.0261,1.027,1.025,1.0254,7668.0 +1700593020000,1.0256,1.0277,1.0249,1.0277,6056.0 +1700593080000,1.0271,1.0281,1.026,1.0281,7394.0 +1700593140000,1.0282,1.0286,1.0267,1.0269,7506.0 +1700593200000,1.027,1.0307,1.0252,1.0307,19533.0 +1700593260000,1.031,1.0314,1.0273,1.0293,12130.0 +1700593320000,1.0297,1.0332,1.0291,1.0297,14327.0 +1700593380000,1.03,1.031,1.0293,1.0306,9342.0 +1700593440000,1.0307,1.034,1.0303,1.034,11877.0 +1700593500000,1.0341,1.0349,1.0303,1.0342,24436.0 +1700593560000,1.0345,1.0349,1.0309,1.032,6703.0 +1700593620000,1.0319,1.0341,1.0309,1.0318,12884.0 +1700593680000,1.032,1.032,1.03,1.03,13438.0 +1700593740000,1.03,1.0312,1.0282,1.03,23101.0 +1700593800000,1.03,1.0304,1.0277,1.0301,18801.0 +1700593860000,1.0304,1.0308,1.0283,1.0297,13814.0 +1700593920000,1.0298,1.0318,1.0291,1.0318,5855.0 +1700593980000,1.0318,1.0319,1.0296,1.0311,11229.0 +1700594040000,1.0312,1.0315,1.0304,1.0306,4052.0 +1700594100000,1.0306,1.032,1.0299,1.0319,11542.0 +1700594160000,1.0319,1.0319,1.0304,1.0312,6023.0 +1700594220000,1.0317,1.0338,1.0312,1.0333,4037.0 +1700594280000,1.0335,1.0373,1.0332,1.037,8232.0 +1700594340000,1.037,1.0387,1.0354,1.0354,15496.0 +1700594400000,1.0357,1.0383,1.0357,1.0383,5233.0 +1700594460000,1.0373,1.0373,1.0349,1.0355,13414.0 +1700594520000,1.0355,1.0376,1.0355,1.0369,8358.0 +1700594580000,1.0368,1.0377,1.0365,1.0371,5857.0 +1700594640000,1.037,1.0382,1.0369,1.0381,5601.0 +1700594700000,1.0382,1.0402,1.0375,1.0401,8437.0 +1700594760000,1.0403,1.0415,1.04,1.0413,8559.0 +1700594820000,1.0412,1.0426,1.0404,1.0421,9474.0 +1700594880000,1.0415,1.0415,1.0389,1.0412,11851.0 +1700594940000,1.0414,1.0414,1.0405,1.041,5064.0 +1700595000000,1.041,1.0416,1.0391,1.0403,7454.0 +1700595060000,1.0405,1.0427,1.0389,1.0394,27367.0 +1700595120000,1.0393,1.0407,1.0385,1.0405,7069.0 +1700595180000,1.04,1.0408,1.0392,1.0398,5790.0 +1700595240000,1.0394,1.0404,1.0394,1.0404,1091.0 +1700595300000,1.0407,1.042,1.0404,1.0417,7215.0 +1700595360000,1.0416,1.042,1.0397,1.042,7007.0 +1700595420000,1.042,1.0433,1.0416,1.043,5492.0 +1700595480000,1.0428,1.0428,1.0408,1.0408,6525.0 +1700595540000,1.0413,1.0424,1.0413,1.0421,7694.0 +1700595600000,1.0425,1.0433,1.0422,1.0433,2540.0 +1700595660000,1.0433,1.0439,1.0426,1.0436,6704.0 +1700595720000,1.044,1.0443,1.0432,1.0439,8239.0 +1700595780000,1.0437,1.0441,1.043,1.0441,5355.0 +1700595840000,1.044,1.0448,1.0438,1.0447,7809.0 +1700595900000,1.0444,1.0446,1.0426,1.043,11210.0 +1700595960000,1.0434,1.0459,1.0428,1.0452,9682.0 +1700596020000,1.0451,1.0454,1.043,1.0436,8208.0 +1700596080000,1.043,1.0444,1.0428,1.0434,4869.0 +1700596140000,1.0426,1.0426,1.0408,1.041,15023.0 +1700596200000,1.0412,1.046,1.041,1.0456,58753.0 +1700596260000,1.0457,1.0457,1.0427,1.0428,8130.0 +1700596320000,1.0427,1.0427,1.0409,1.0416,6570.0 +1700596380000,1.0417,1.0424,1.0407,1.0407,7466.0 +1700596440000,1.0408,1.041,1.0395,1.0404,5063.0 +1700596500000,1.0401,1.0404,1.0391,1.0394,3366.0 +1700596560000,1.0394,1.0419,1.0393,1.0401,10514.0 +1700596620000,1.0403,1.0418,1.0403,1.0418,7046.0 +1700596680000,1.0413,1.0417,1.0412,1.0416,977.0 +1700596740000,1.0416,1.042,1.0402,1.0416,8832.0 +1700596800000,1.0419,1.0421,1.0398,1.04,5906.0 +1700596860000,1.04,1.0402,1.0392,1.0397,1216.0 +1700596920000,1.0393,1.0407,1.0393,1.0407,1672.0 +1700596980000,1.0407,1.0409,1.0394,1.0403,2563.0 +1700597040000,1.0398,1.0398,1.0384,1.0388,11049.0 +1700597100000,1.0388,1.0398,1.0378,1.0379,11178.0 +1700597160000,1.0373,1.0388,1.0366,1.0387,10456.0 +1700597220000,1.0387,1.0387,1.0332,1.0336,13152.0 +1700597280000,1.0339,1.0357,1.0337,1.0357,9315.0 +1700597340000,1.036,1.0375,1.0356,1.0375,11280.0 +1700597400000,1.0375,1.0377,1.0362,1.0371,3742.0 +1700597460000,1.0368,1.0373,1.0362,1.0369,2715.0 +1700597520000,1.0371,1.0371,1.0355,1.0357,13588.0 +1700597580000,1.0356,1.0364,1.0356,1.0364,659.0 +1700597640000,1.0366,1.0372,1.0366,1.0372,1705.0 +1700597700000,1.0373,1.0392,1.0354,1.0366,18033.0 +1700597760000,1.0367,1.0373,1.0367,1.0369,3345.0 +1700597820000,1.037,1.0408,1.037,1.0402,15540.0 +1700597880000,1.0403,1.0435,1.0403,1.0435,3457.0 +1700597940000,1.0433,1.0433,1.0418,1.0427,29295.0 +1700598000000,1.0424,1.0438,1.0422,1.0437,2404.0 +1700598060000,1.0436,1.0444,1.0403,1.0413,16004.0 +1700598120000,1.0413,1.0413,1.0412,1.0412,1100.0 +1700598180000,1.0414,1.0414,1.0409,1.0409,999.0 +1700598240000,1.0411,1.0416,1.041,1.0416,1615.0 +1700598300000,1.0417,1.0417,1.0399,1.0412,8687.0 +1700598360000,1.0409,1.0417,1.0409,1.0417,2170.0 +1700598420000,1.0417,1.0419,1.0413,1.0413,1922.0 +1700598480000,1.0417,1.0424,1.041,1.041,10387.0 +1700598540000,1.0411,1.0426,1.0411,1.0425,5893.0 +1700598600000,1.0423,1.0424,1.0407,1.0407,721.0 +1700598660000,1.0408,1.0411,1.0404,1.0404,1488.0 +1700598720000,1.0401,1.0426,1.0398,1.0426,3444.0 +1700598780000,1.0422,1.0426,1.0411,1.0416,1420.0 +1700598840000,1.0415,1.0419,1.0415,1.0417,1828.0 +1700598900000,1.0418,1.0449,1.0413,1.0447,9408.0 +1700598960000,1.0446,1.0447,1.0418,1.0426,5853.0 +1700599020000,1.043,1.0446,1.0418,1.0418,8890.0 +1700599080000,1.0422,1.0456,1.0422,1.045,10130.0 +1700599140000,1.0458,1.0473,1.0458,1.0473,4275.0 +1700599200000,1.0473,1.0521,1.0473,1.0498,15975.0 +1700599260000,1.05,1.0561,1.05,1.0558,101778.0 +1700599320000,1.0558,1.0581,1.0553,1.0566,43094.0 +1700599380000,1.0567,1.0567,1.0537,1.0537,29501.0 +1700599440000,1.0538,1.0562,1.0534,1.0555,12912.0 +1700599500000,1.056,1.0566,1.055,1.0555,9950.0 +1700599560000,1.0554,1.0554,1.0507,1.0518,54929.0 +1700599620000,1.0517,1.0522,1.05,1.05,45609.0 +1700599680000,1.0499,1.05,1.049,1.0492,6695.0 +1700599740000,1.0491,1.0493,1.0467,1.0477,11266.0 +1700599800000,1.0477,1.0485,1.0467,1.0478,11125.0 +1700599860000,1.0479,1.0489,1.0458,1.0458,16665.0 +1700599920000,1.0458,1.0464,1.0452,1.0452,4697.0 +1700599980000,1.0458,1.0465,1.0443,1.0463,7174.0 +1700600040000,1.0465,1.0468,1.0456,1.046,1574.0 +1700600100000,1.0461,1.0467,1.0459,1.0467,2761.0 +1700600160000,1.0463,1.0466,1.0453,1.0454,3915.0 +1700600220000,1.0451,1.0465,1.045,1.0457,4305.0 +1700600280000,1.0457,1.0464,1.0451,1.0464,1287.0 +1700600340000,1.0459,1.0463,1.044,1.0448,3712.0 +1700600400000,1.0445,1.0451,1.0422,1.0433,16271.0 +1700600460000,1.0434,1.0456,1.0432,1.0456,7394.0 +1700600520000,1.0451,1.0473,1.0448,1.0468,12047.0 +1700600580000,1.0472,1.0477,1.046,1.0477,4652.0 +1700600640000,1.0478,1.0485,1.0472,1.048,3463.0 +1700600700000,1.0484,1.0499,1.0479,1.0496,3535.0 +1700600760000,1.0497,1.0498,1.0487,1.0498,4274.0 +1700600820000,1.0499,1.0508,1.0483,1.0495,10555.0 +1700600880000,1.0489,1.0489,1.0467,1.0475,9219.0 +1700600940000,1.0476,1.0491,1.0476,1.0485,2045.0 +1700601000000,1.0482,1.0482,1.0479,1.0479,399.0 +1700601060000,1.0481,1.0481,1.0474,1.0479,1459.0 +1700601120000,1.0479,1.0495,1.0478,1.0488,4164.0 +1700601180000,1.0492,1.0504,1.0486,1.0496,9984.0 +1700601240000,1.0498,1.0507,1.0498,1.0498,2909.0 +1700601300000,1.0498,1.0502,1.049,1.0502,2633.0 +1700601360000,1.0499,1.0508,1.0496,1.0504,3205.0 +1700601420000,1.0505,1.0507,1.0495,1.0495,1926.0 +1700601480000,1.0494,1.0494,1.0488,1.0488,438.0 +1700601540000,1.0487,1.0487,1.0471,1.0475,2252.0 +1700601600000,1.0477,1.0486,1.0464,1.0464,5419.0 +1700601660000,1.0464,1.0464,1.0437,1.0437,993.0 +1700601720000,1.0443,1.046,1.0435,1.046,12711.0 +1700601780000,1.0449,1.0468,1.0445,1.0468,3407.0 +1700601840000,1.0464,1.0475,1.0455,1.0473,10919.0 +1700601900000,1.0473,1.048,1.0463,1.0465,1323.0 +1700601960000,1.0467,1.0469,1.0458,1.0468,3649.0 +1700602020000,1.0468,1.0468,1.0434,1.0442,34328.0 +1700602080000,1.0443,1.045,1.0443,1.0443,2326.0 +1700602140000,1.0446,1.046,1.0446,1.0457,2018.0 +1700602200000,1.0454,1.0456,1.0444,1.0452,2934.0 +1700602260000,1.0455,1.0463,1.0448,1.0455,4092.0 +1700602320000,1.046,1.046,1.0443,1.0444,8947.0 +1700602380000,1.0446,1.0461,1.0446,1.0458,1854.0 +1700602440000,1.0455,1.046,1.0452,1.046,1668.0 +1700602500000,1.0456,1.0456,1.0445,1.0445,1032.0 +1700602560000,1.0444,1.0457,1.0443,1.0453,2031.0 +1700602620000,1.0456,1.0458,1.0441,1.0441,16930.0 +1700602680000,1.044,1.044,1.0437,1.0437,609.0 +1700602740000,1.0436,1.0436,1.042,1.0425,3289.0 +1700602800000,1.0423,1.0426,1.042,1.042,506.0 +1700602860000,1.042,1.042,1.0403,1.0414,6988.0 +1700602920000,1.041,1.0414,1.0403,1.0409,4448.0 +1700602980000,1.0409,1.0409,1.04,1.0407,2576.0 +1700603040000,1.0406,1.0409,1.0398,1.0409,3006.0 +1700603100000,1.0405,1.0405,1.0389,1.0395,3479.0 +1700603160000,1.0393,1.0399,1.0369,1.0372,8366.0 +1700603220000,1.0369,1.0378,1.0356,1.0368,10053.0 +1700603280000,1.0368,1.037,1.0347,1.0359,8090.0 +1700603340000,1.0357,1.0361,1.0345,1.0361,7557.0 +1700603400000,1.0364,1.0372,1.0357,1.0363,3265.0 +1700603460000,1.0359,1.0364,1.0354,1.0357,3693.0 +1700603520000,1.0359,1.0371,1.0355,1.0371,4567.0 +1700603580000,1.0363,1.0364,1.0352,1.0358,6029.0 +1700603640000,1.0358,1.0359,1.0356,1.0357,287.0 +1700603700000,1.0358,1.036,1.0352,1.036,5629.0 +1700603760000,1.0362,1.0383,1.0358,1.038,14812.0 +1700603820000,1.0377,1.0377,1.0367,1.0369,1327.0 +1700603880000,1.0369,1.0374,1.0365,1.0374,1237.0 +1700603940000,1.0375,1.0375,1.0367,1.0367,1721.0 +1700604000000,1.0365,1.0368,1.0352,1.0356,4009.0 +1700604060000,1.0353,1.0354,1.0342,1.0352,6027.0 +1700604120000,1.0358,1.0377,1.0358,1.0377,6917.0 +1700604180000,1.0376,1.0379,1.0368,1.0368,3153.0 +1700604240000,1.0369,1.0376,1.0362,1.0372,13207.0 +1700604300000,1.0373,1.0377,1.037,1.0373,9033.0 +1700604360000,1.0373,1.0373,1.0343,1.0373,17838.0 +1700604420000,1.0372,1.0378,1.036,1.0378,11614.0 +1700604480000,1.0377,1.0384,1.0375,1.0384,4850.0 +1700604540000,1.0384,1.0384,1.0377,1.0377,8536.0 +1700604600000,1.0376,1.0384,1.0369,1.0375,6953.0 +1700604660000,1.037,1.037,1.0354,1.0358,7254.0 +1700604720000,1.0359,1.0365,1.0358,1.0358,1341.0 +1700604780000,1.0358,1.0358,1.0338,1.0342,4517.0 +1700604840000,1.0338,1.0339,1.032,1.0324,3229.0 +1700604900000,1.0322,1.0328,1.0311,1.0316,14425.0 +1700604960000,1.0316,1.0319,1.0312,1.0319,5115.0 +1700605020000,1.0317,1.0321,1.0307,1.0316,7131.0 +1700605080000,1.0316,1.0322,1.0293,1.0302,8331.0 +1700605140000,1.0308,1.031,1.0289,1.03,9600.0 +1700605200000,1.0295,1.0295,1.0287,1.0287,2611.0 +1700605260000,1.0289,1.0296,1.0289,1.0292,6137.0 +1700605320000,1.0293,1.0293,1.0283,1.0283,9598.0 +1700605380000,1.0281,1.0281,1.0258,1.0267,15276.0 +1700605440000,1.0267,1.0267,1.0259,1.026,5443.0 +1700605500000,1.0259,1.0262,1.0236,1.0253,24077.0 +1700605560000,1.0254,1.0263,1.0219,1.0219,34321.0 +1700605620000,1.0224,1.0224,1.0201,1.0201,7981.0 +1700605680000,1.0202,1.0202,1.015,1.0157,37018.0 +1700605740000,1.0159,1.0195,1.0144,1.0179,69789.0 +1700605800000,1.0175,1.0217,1.0155,1.0215,43999.0 +1700605860000,1.0215,1.0216,1.02,1.0205,14940.0 +1700605920000,1.0205,1.0205,1.0144,1.0176,22988.0 +1700605980000,1.0176,1.0203,1.0163,1.0187,63335.0 +1700606040000,1.019,1.0203,1.0179,1.0184,13155.0 +1700606100000,1.0184,1.0186,1.0173,1.0181,7641.0 +1700606160000,1.018,1.0195,1.018,1.0195,1168.0 +1700606220000,1.0197,1.0218,1.0189,1.0205,12184.0 +1700606280000,1.021,1.0215,1.0195,1.0208,8969.0 +1700606340000,1.0206,1.0213,1.0206,1.0209,1118.0 +1700606400000,1.0209,1.0216,1.0197,1.0197,7165.0 +1700606460000,1.0196,1.0196,1.0174,1.0178,6886.0 +1700606520000,1.0175,1.0175,1.0163,1.0167,10779.0 +1700606580000,1.0168,1.0173,1.0162,1.0165,2567.0 +1700606640000,1.0162,1.0162,1.0125,1.0139,9805.0 +1700606700000,1.0138,1.015,1.0123,1.0133,18731.0 +1700606760000,1.0133,1.015,1.0133,1.0147,6081.0 +1700606820000,1.0147,1.0153,1.0146,1.0153,4011.0 +1700606880000,1.0148,1.015,1.0148,1.0149,2332.0 +1700606940000,1.0148,1.0148,1.0136,1.0136,2326.0 +1700607000000,1.0134,1.0134,1.0101,1.011,15889.0 +1700607060000,1.011,1.011,1.0061,1.0093,79378.0 +1700607120000,1.0092,1.0093,1.0084,1.0089,13055.0 +1700607180000,1.0088,1.0096,1.0072,1.0072,32322.0 +1700607240000,1.0072,1.0072,1.0,1.0011,65142.0 +1700607300000,1.001,1.0017,0.9933,0.9982,94553.0 +1700607360000,0.9986,1.0022,0.9976,0.9976,46933.0 +1700607420000,0.9971,0.9999,0.9934,0.9984,57789.0 +1700607480000,0.9989,1.0025,0.9975,1.0017,37753.0 +1700607540000,1.0021,1.0042,1.001,1.001,16505.0 +1700607600000,1.0012,1.0031,0.9981,0.9991,17876.0 +1700607660000,0.9995,1.0028,0.9985,0.9985,13711.0 +1700607720000,0.9982,1.0006,0.9962,0.9995,15480.0 +1700607780000,0.9997,1.0055,0.999,1.0046,23551.0 +1700607840000,1.0041,1.0048,1.0021,1.0031,17193.0 +1700607900000,1.0027,1.0067,1.0021,1.0067,17123.0 +1700607960000,1.0066,1.0071,1.0042,1.0056,11286.0 +1700608020000,1.0056,1.0081,1.0052,1.0081,8926.0 +1700608080000,1.0082,1.0096,1.0076,1.0076,12001.0 +1700608140000,1.0078,1.0098,1.0078,1.0078,5864.0 +1700608200000,1.0076,1.0095,1.0075,1.0094,6627.0 +1700608260000,1.0094,1.0099,1.0078,1.0085,10970.0 +1700608320000,1.009,1.0105,1.009,1.0105,2073.0 +1700608380000,1.0102,1.0107,1.0096,1.0096,5581.0 +1700608440000,1.0094,1.0098,1.0075,1.009,8855.0 +1700608500000,1.0088,1.0098,1.0062,1.0072,12740.0 +1700608560000,1.0071,1.0097,1.0071,1.0085,5922.0 +1700608620000,1.0083,1.0084,1.007,1.0077,2254.0 +1700608680000,1.0075,1.009,1.0074,1.0075,2836.0 +1700608740000,1.0074,1.0082,1.0074,1.0077,3540.0 +1700608800000,1.0078,1.0093,1.0078,1.0085,2372.0 +1700608860000,1.0081,1.0088,1.005,1.0055,7013.0 +1700608920000,1.0053,1.0054,1.0035,1.0047,5206.0 +1700608980000,1.0051,1.006,1.0038,1.006,3497.0 +1700609040000,1.0064,1.0075,1.0053,1.007,14090.0 +1700609100000,1.007,1.011,1.007,1.0102,12877.0 +1700609160000,1.0104,1.0108,1.0097,1.0106,5024.0 +1700609220000,1.0102,1.0114,1.0102,1.0114,6071.0 +1700609280000,1.0111,1.0117,1.011,1.011,10462.0 +1700609340000,1.0107,1.0111,1.0092,1.0104,23391.0 +1700609400000,1.0104,1.0107,1.0074,1.0075,12151.0 +1700609460000,1.0072,1.0113,1.0072,1.0105,8237.0 +1700609520000,1.0113,1.013,1.0113,1.013,3119.0 +1700609580000,1.0129,1.0129,1.0116,1.0116,4075.0 +1700609640000,1.0116,1.0116,1.0106,1.0106,1160.0 +1700609700000,1.0107,1.0109,1.0098,1.0107,3811.0 +1700609760000,1.0108,1.0108,1.0026,1.0038,108022.0 +1700609820000,1.0037,1.0046,1.0024,1.0042,26078.0 +1700609880000,1.004,1.0056,1.0036,1.0047,13401.0 +1700609940000,1.0048,1.0057,1.0041,1.0053,9202.0 +1700610000000,1.005,1.0051,1.0025,1.0034,7986.0 +1700610060000,1.0034,1.004,1.0028,1.0033,4920.0 +1700610120000,1.0032,1.004,1.0019,1.0025,17358.0 +1700610180000,1.003,1.0041,0.9998,1.0016,46976.0 +1700610240000,1.0018,1.0033,1.0018,1.0028,11398.0 +1700610300000,1.0028,1.0028,1.0004,1.0004,15586.0 +1700610360000,1.0004,1.0004,0.9982,1.0,9463.0 +1700610420000,1.0001,1.0003,0.9994,0.9998,3660.0 +1700610480000,0.9998,1.001,0.9998,1.0006,6677.0 +1700610540000,1.0005,1.0005,0.999,0.999,1581.0 +1700610600000,0.999,1.0019,0.999,1.0011,17235.0 +1700610660000,1.001,1.0012,0.999,1.0007,10577.0 +1700610720000,1.0003,1.0016,0.9994,0.9997,10484.0 +1700610780000,0.9996,1.0003,0.9983,0.9992,9161.0 +1700610840000,0.9993,0.9993,0.9972,0.9973,7268.0 +1700610900000,0.9971,0.9986,0.9942,0.9967,17966.0 +1700610960000,0.9969,0.9971,0.9944,0.9944,6216.0 +1700611020000,0.9944,0.9957,0.993,0.9943,11348.0 +1700611080000,0.9939,0.9943,0.9908,0.9927,17377.0 +1700611140000,0.9926,0.9933,0.99,0.9905,44206.0 +1700611200000,0.9908,0.9937,0.989,0.9935,43273.0 +1700611260000,0.9937,0.9995,0.9937,0.9988,11562.0 +1700611320000,0.9995,1.0003,0.9972,0.9994,23356.0 +1700611380000,0.9993,1.0009,0.9993,1.0001,7299.0 +1700611440000,1.0003,1.002,1.0001,1.002,9061.0 +1700611500000,1.002,1.0038,1.0012,1.0034,12216.0 +1700611560000,1.0036,1.0052,1.0034,1.0049,8492.0 +1700611620000,1.0047,1.005,1.0037,1.005,12100.0 +1700611680000,1.0048,1.0052,1.004,1.0047,14293.0 +1700611740000,1.0048,1.0058,1.0045,1.0058,4789.0 +1700611800000,1.0059,1.0073,1.0043,1.0065,9939.0 +1700611860000,1.0065,1.0065,1.0057,1.0058,4474.0 +1700611920000,1.006,1.009,1.006,1.009,5661.0 +1700611980000,1.0088,1.0089,1.0078,1.0088,5369.0 +1700612040000,1.0089,1.009,1.0077,1.0082,6026.0 +1700612100000,1.008,1.0088,1.007,1.0077,10407.0 +1700612160000,1.0078,1.0078,1.0057,1.0059,16498.0 +1700612220000,1.0058,1.0058,1.0012,1.0016,38496.0 +1700612280000,1.0015,1.0034,1.0013,1.0026,10661.0 +1700612340000,1.0027,1.0035,1.0026,1.003,7050.0 +1700612400000,1.0025,1.0037,1.0025,1.0033,6399.0 +1700612460000,1.0033,1.0039,1.002,1.0039,5311.0 +1700612520000,1.004,1.0062,1.004,1.0062,5019.0 +1700612580000,1.0059,1.0064,1.005,1.0056,8420.0 +1700612640000,1.0054,1.0061,1.0048,1.0058,2051.0 +1700612700000,1.0056,1.0074,1.0056,1.0074,4417.0 +1700612760000,1.0074,1.0085,1.0074,1.0085,4813.0 +1700612820000,1.0088,1.0098,1.0088,1.0098,4799.0 +1700612880000,1.0098,1.0106,1.0092,1.0095,6671.0 +1700612940000,1.0102,1.0118,1.0102,1.0106,5587.0 +1700613000000,1.0107,1.0117,1.0103,1.0111,9069.0 +1700613060000,1.0105,1.0115,1.0095,1.0108,4858.0 +1700613120000,1.0109,1.0122,1.0094,1.0094,4424.0 +1700613180000,1.0093,1.0104,1.0089,1.0104,4466.0 +1700613240000,1.0104,1.0104,1.0086,1.0093,8407.0 +1700613300000,1.0095,1.0102,1.0091,1.0099,6082.0 +1700613360000,1.0095,1.0096,1.0072,1.0078,12789.0 +1700613420000,1.0077,1.0079,1.0066,1.0066,4019.0 +1700613480000,1.0065,1.0065,1.0056,1.0056,4982.0 +1700613540000,1.0056,1.0057,1.0051,1.0053,7894.0 +1700613600000,1.0054,1.006,1.0047,1.0047,8831.0 +1700613660000,1.0047,1.0058,1.0038,1.0054,11881.0 +1700613720000,1.0052,1.006,1.0049,1.0049,2380.0 +1700613780000,1.0051,1.0054,1.0042,1.0042,1575.0 +1700613840000,1.004,1.0056,1.004,1.0049,1734.0 +1700613900000,1.0048,1.0052,1.0046,1.0046,3849.0 +1700613960000,1.0042,1.0042,1.0025,1.0029,5180.0 +1700614020000,1.0029,1.006,1.0025,1.0057,3327.0 +1700614080000,1.0056,1.0056,1.0037,1.0047,3428.0 +1700614140000,1.0049,1.005,1.0042,1.005,1594.0 +1700614200000,1.0048,1.0062,1.0048,1.0062,2079.0 +1700614260000,1.0056,1.007,1.0054,1.0066,2752.0 +1700614320000,1.0066,1.0079,1.0065,1.0079,2031.0 +1700614380000,1.0079,1.0083,1.0079,1.0083,2103.0 +1700614440000,1.008,1.008,1.007,1.008,2789.0 +1700614500000,1.008,1.0093,1.0074,1.0092,4587.0 +1700614560000,1.0088,1.0091,1.0078,1.0088,5270.0 +1700614620000,1.0088,1.0088,1.0086,1.0087,353.0 +1700614680000,1.009,1.0098,1.009,1.0091,3165.0 +1700614740000,1.0093,1.01,1.0092,1.01,2758.0 +1700614800000,1.0098,1.0103,1.0088,1.0093,4723.0 +1700614860000,1.0092,1.0092,1.0072,1.0078,12328.0 +1700614920000,1.008,1.0097,1.008,1.0097,11063.0 +1700614980000,1.0097,1.0101,1.0093,1.0096,2760.0 +1700615040000,1.0098,1.0103,1.0093,1.0096,2492.0 +1700615100000,1.01,1.0117,1.01,1.0115,8860.0 +1700615160000,1.0117,1.0124,1.0117,1.0123,3714.0 +1700615220000,1.0123,1.0135,1.0118,1.013,4614.0 +1700615280000,1.0127,1.013,1.0115,1.0118,3473.0 +1700615340000,1.0115,1.0118,1.0108,1.0118,7215.0 +1700615400000,1.0117,1.0125,1.0112,1.0125,3745.0 +1700615460000,1.0125,1.0125,1.0118,1.0124,2982.0 +1700615520000,1.0122,1.0134,1.0122,1.013,3483.0 +1700615580000,1.0126,1.0152,1.0119,1.0152,6300.0 +1700615640000,1.0147,1.0159,1.0145,1.0158,7960.0 +1700615700000,1.0154,1.0172,1.0149,1.0161,18927.0 +1700615760000,1.0158,1.0158,1.0145,1.0157,10301.0 +1700615820000,1.0154,1.0154,1.0137,1.0138,6587.0 +1700615880000,1.0134,1.0147,1.0134,1.0141,5282.0 +1700615940000,1.0136,1.0139,1.0127,1.0136,3624.0 +1700616000000,1.0132,1.0144,1.0132,1.0142,2548.0 +1700616060000,1.0142,1.0154,1.013,1.0131,2627.0 +1700616120000,1.0131,1.0145,1.0131,1.0134,4299.0 +1700616180000,1.0136,1.0149,1.0133,1.0146,4850.0 +1700616240000,1.0149,1.0163,1.0149,1.016,2356.0 +1700616300000,1.0158,1.0161,1.0151,1.0153,9449.0 +1700616360000,1.0153,1.0155,1.0142,1.0147,2580.0 +1700616420000,1.0145,1.0156,1.0145,1.0156,1001.0 +1700616480000,1.0156,1.0181,1.0156,1.0176,13356.0 +1700616540000,1.0175,1.0178,1.0173,1.0176,5825.0 +1700616600000,1.0174,1.0174,1.0169,1.0171,1203.0 +1700616660000,1.017,1.0194,1.0158,1.0188,23713.0 +1700616720000,1.0188,1.0191,1.0184,1.0185,2758.0 +1700616780000,1.0183,1.0186,1.0183,1.0186,586.0 +1700616840000,1.0185,1.0187,1.0175,1.0185,3863.0 +1700616900000,1.0183,1.02,1.018,1.0193,20651.0 +1700616960000,1.0191,1.0194,1.0185,1.0191,2012.0 +1700617020000,1.0191,1.0194,1.0186,1.0194,2587.0 +1700617080000,1.019,1.0199,1.0187,1.0198,1659.0 +1700617140000,1.0196,1.0202,1.0191,1.0198,2440.0 +1700617200000,1.0198,1.0217,1.0196,1.0217,8396.0 +1700617260000,1.0218,1.0218,1.0211,1.0211,16447.0 +1700617320000,1.0214,1.0214,1.0198,1.0206,17292.0 +1700617380000,1.0205,1.0225,1.0205,1.0225,1502.0 +1700617440000,1.0219,1.0225,1.0216,1.0216,1190.0 +1700617500000,1.0215,1.0215,1.021,1.0214,1836.0 +1700617560000,1.0216,1.0218,1.0212,1.0212,5499.0 +1700617620000,1.0211,1.0212,1.0208,1.0208,374.0 +1700617680000,1.0207,1.0212,1.0192,1.0195,2321.0 +1700617740000,1.0195,1.0199,1.0183,1.0187,2139.0 +1700617800000,1.0185,1.019,1.0184,1.019,1470.0 +1700617860000,1.0189,1.0197,1.0189,1.019,4078.0 +1700617920000,1.0189,1.0189,1.018,1.0182,6893.0 +1700617980000,1.018,1.0187,1.018,1.0187,858.0 +1700618040000,1.0187,1.0196,1.0187,1.019,1524.0 +1700618100000,1.019,1.019,1.0177,1.0177,6945.0 +1700618160000,1.0176,1.0176,1.0171,1.0176,2376.0 +1700618220000,1.0176,1.0184,1.0176,1.0184,1215.0 +1700618280000,1.0182,1.0183,1.0176,1.0179,1391.0 +1700618340000,1.0179,1.0183,1.0176,1.0181,1776.0 +1700618400000,1.0177,1.0184,1.0172,1.0172,2895.0 +1700618460000,1.0168,1.0169,1.016,1.0167,2840.0 +1700618520000,1.0165,1.0167,1.0159,1.0159,2203.0 +1700618580000,1.0159,1.0159,1.0154,1.0159,1815.0 +1700618640000,1.0159,1.0167,1.0159,1.0167,5082.0 +1700618700000,1.0166,1.0169,1.0166,1.0168,3362.0 +1700618760000,1.0167,1.0168,1.016,1.0168,10223.0 +1700618820000,1.0169,1.0179,1.0169,1.0179,5821.0 +1700618880000,1.0178,1.018,1.0174,1.0174,8449.0 +1700618940000,1.0174,1.0176,1.0167,1.0167,1707.0 +1700619000000,1.0171,1.0192,1.0171,1.0191,7048.0 +1700619060000,1.019,1.0197,1.019,1.0196,1352.0 +1700619120000,1.0198,1.0201,1.0191,1.0191,1647.0 +1700619180000,1.0191,1.0191,1.0175,1.0176,869.0 +1700619240000,1.0178,1.0185,1.0176,1.0185,1257.0 +1700619300000,1.0186,1.0196,1.0186,1.0196,560.0 +1700619360000,1.0196,1.02,1.0194,1.02,1804.0 +1700619420000,1.0197,1.0204,1.0196,1.0201,1504.0 +1700619480000,1.0201,1.0209,1.0201,1.0203,2768.0 +1700619540000,1.0207,1.0212,1.02,1.0204,2655.0 +1700619600000,1.0202,1.0293,1.0202,1.0235,99331.0 +1700619660000,1.0235,1.0275,1.0235,1.0236,53263.0 +1700619720000,1.0239,1.0243,1.0235,1.0239,5816.0 +1700619780000,1.0238,1.024,1.0237,1.024,3492.0 +1700619840000,1.0245,1.0245,1.0242,1.0242,348.0 +1700619900000,1.0245,1.0258,1.0245,1.025,5945.0 +1700619960000,1.025,1.0251,1.024,1.0242,4059.0 +1700620020000,1.0242,1.0246,1.0242,1.0246,3580.0 +1700620080000,1.0245,1.0246,1.0239,1.0241,11810.0 +1700620140000,1.0241,1.0255,1.0241,1.0253,7975.0 +1700620200000,1.0253,1.0269,1.0253,1.0262,1843.0 +1700620260000,1.0261,1.0266,1.026,1.0264,1475.0 +1700620320000,1.0262,1.0268,1.026,1.0263,3520.0 +1700620380000,1.0263,1.0264,1.0259,1.0262,1156.0 +1700620440000,1.0262,1.0271,1.0262,1.027,1648.0 +1700620500000,1.027,1.0272,1.0268,1.0269,2166.0 +1700620560000,1.0271,1.0276,1.0271,1.0274,2144.0 +1700620620000,1.0274,1.0281,1.0274,1.0277,3502.0 +1700620680000,1.0279,1.0284,1.0279,1.0281,1089.0 +1700620740000,1.028,1.0283,1.028,1.0283,1132.0 +1700620800000,1.0285,1.0296,1.0285,1.0287,3114.0 +1700620860000,1.0289,1.0292,1.0289,1.029,1195.0 +1700620920000,1.029,1.0295,1.029,1.0293,1274.0 +1700620980000,1.0293,1.0299,1.0286,1.029,7969.0 +1700621040000,1.0289,1.0298,1.0289,1.0298,1370.0 +1700621100000,1.0297,1.031,1.0297,1.031,3819.0 +1700621160000,1.0305,1.0313,1.0303,1.0303,6183.0 +1700621220000,1.0302,1.0302,1.0287,1.0287,6876.0 +1700621280000,1.0287,1.0308,1.0287,1.0308,4922.0 +1700621340000,1.0309,1.0321,1.0309,1.0321,2091.0 +1700621400000,1.0324,1.0329,1.0317,1.0318,7436.0 +1700621460000,1.0318,1.0325,1.0316,1.0322,3221.0 +1700621520000,1.0322,1.0331,1.0322,1.0329,1449.0 +1700621580000,1.033,1.0333,1.0322,1.0328,9573.0 +1700621640000,1.0326,1.0326,1.0318,1.0318,2254.0 +1700621700000,1.032,1.032,1.0316,1.0316,590.0 +1700621760000,1.0316,1.0354,1.0316,1.0349,31698.0 +1700621820000,1.0348,1.0348,1.0336,1.0336,7061.0 +1700621880000,1.0338,1.034,1.0337,1.0337,5283.0 +1700621940000,1.0337,1.0337,1.0313,1.0313,9117.0 +1700622000000,1.0314,1.0322,1.0312,1.0314,15552.0 +1700622060000,1.0314,1.0319,1.0307,1.0319,6375.0 +1700622120000,1.0318,1.0322,1.0318,1.0321,1330.0 +1700622180000,1.0321,1.0334,1.0321,1.0328,5358.0 +1700622240000,1.0327,1.0341,1.0326,1.0339,15452.0 +1700622300000,1.0338,1.0342,1.0324,1.0332,4318.0 +1700622360000,1.0333,1.0337,1.0331,1.0334,6713.0 +1700622420000,1.0332,1.0334,1.0328,1.0334,8765.0 +1700622480000,1.0334,1.0338,1.0333,1.0335,7633.0 +1700622540000,1.0336,1.0347,1.033,1.0344,7496.0 +1700622600000,1.0347,1.0347,1.0308,1.032,49488.0 +1700622660000,1.0319,1.0336,1.0319,1.0336,5261.0 +1700622720000,1.0336,1.0339,1.0335,1.0336,2685.0 +1700622780000,1.0335,1.0336,1.0324,1.0336,7696.0 +1700622840000,1.0334,1.035,1.0334,1.035,3025.0 +1700622900000,1.0347,1.0363,1.0346,1.0363,3491.0 +1700622960000,1.0364,1.0364,1.0348,1.0348,7089.0 +1700623020000,1.0349,1.0349,1.0334,1.0334,2563.0 +1700623080000,1.0332,1.0339,1.0327,1.0334,8413.0 +1700623140000,1.0334,1.0335,1.0326,1.0326,1914.0 +1700623200000,1.0325,1.0325,1.0315,1.0316,4378.0 +1700623260000,1.0316,1.0329,1.0316,1.0326,8481.0 +1700623320000,1.0328,1.0332,1.0321,1.0327,3398.0 +1700623380000,1.0327,1.0332,1.0321,1.0331,6404.0 +1700623440000,1.0332,1.0349,1.0332,1.034,10268.0 +1700623500000,1.0341,1.0358,1.0341,1.0355,7915.0 +1700623560000,1.0357,1.0359,1.0357,1.0359,2688.0 +1700623620000,1.036,1.0366,1.0353,1.0361,7152.0 +1700623680000,1.036,1.0366,1.0357,1.0357,3647.0 +1700623740000,1.0358,1.0358,1.0342,1.035,6413.0 +1700623800000,1.035,1.0355,1.034,1.0343,13513.0 +1700623860000,1.0345,1.0346,1.0344,1.0344,1939.0 +1700623920000,1.0344,1.0344,1.034,1.034,987.0 +1700623980000,1.0339,1.0348,1.0339,1.0346,4410.0 +1700624040000,1.0343,1.0345,1.0339,1.034,882.0 +1700624100000,1.0338,1.0345,1.033,1.033,3944.0 +1700624160000,1.0333,1.0348,1.0333,1.0347,9348.0 +1700624220000,1.0343,1.0343,1.0331,1.0331,2299.0 +1700624280000,1.0331,1.0333,1.0324,1.0333,8081.0 +1700624340000,1.0332,1.0332,1.0322,1.0324,8874.0 +1700624400000,1.0323,1.0323,1.0317,1.0317,1093.0 +1700624460000,1.0317,1.032,1.0311,1.0318,17473.0 +1700624520000,1.0319,1.0325,1.0319,1.0325,9880.0 +1700624580000,1.0324,1.0325,1.0313,1.0313,9477.0 +1700624640000,1.0316,1.033,1.0316,1.0321,21425.0 +1700624700000,1.0323,1.0323,1.0318,1.0318,4423.0 +1700624760000,1.0317,1.0332,1.0317,1.0332,4212.0 +1700624820000,1.0331,1.0342,1.033,1.0334,4510.0 +1700624880000,1.0336,1.0339,1.0336,1.0336,744.0 +1700624940000,1.0336,1.0336,1.0333,1.0333,930.0 +1700625000000,1.0333,1.0344,1.0333,1.0339,679.0 +1700625060000,1.0334,1.0345,1.0332,1.0342,9004.0 +1700625120000,1.0341,1.0347,1.0338,1.0341,1315.0 +1700625180000,1.0337,1.0341,1.0331,1.0333,5206.0 +1700625240000,1.0342,1.0344,1.0342,1.0342,272.0 +1700625300000,1.0343,1.0343,1.0343,1.0343,51.0 +1700625360000,1.0348,1.035,1.0348,1.035,3847.0 +1700625420000,1.0351,1.0351,1.035,1.035,7604.0 +1700625480000,1.035,1.0351,1.0347,1.0349,582.0 +1700625540000,1.0349,1.0349,1.0344,1.0344,1060.0 +1700625600000,1.0343,1.0352,1.0328,1.0328,20373.0 +1700625660000,1.0331,1.0339,1.0328,1.0339,3729.0 +1700625720000,1.0339,1.0403,1.0338,1.0368,67072.0 +1700625780000,1.0369,1.038,1.036,1.0373,10491.0 +1700625840000,1.0373,1.0384,1.0373,1.0383,4518.0 +1700625900000,1.0381,1.0381,1.0363,1.0371,6833.0 +1700625960000,1.0368,1.0368,1.0358,1.0367,2356.0 +1700626020000,1.0367,1.0378,1.0366,1.0368,7207.0 +1700626080000,1.0372,1.0384,1.0372,1.0378,933.0 +1700626140000,1.0378,1.039,1.0378,1.0385,2044.0 +1700626200000,1.0384,1.0401,1.0384,1.0388,5504.0 +1700626260000,1.039,1.039,1.0386,1.0388,1559.0 +1700626320000,1.0389,1.0406,1.0389,1.0399,7830.0 +1700626380000,1.0398,1.0407,1.0396,1.0401,2033.0 +1700626440000,1.04,1.0412,1.04,1.041,3385.0 +1700626500000,1.0409,1.0414,1.0407,1.0407,2371.0 +1700626560000,1.0408,1.042,1.0408,1.042,3318.0 +1700626620000,1.0415,1.0417,1.0399,1.0404,5639.0 +1700626680000,1.0404,1.0406,1.0396,1.0397,2776.0 +1700626740000,1.0395,1.0395,1.0389,1.0393,3457.0 +1700626800000,1.0393,1.04,1.0386,1.0399,3665.0 +1700626860000,1.0397,1.0404,1.0395,1.0404,1093.0 +1700626920000,1.0399,1.0412,1.0397,1.0412,932.0 +1700626980000,1.041,1.042,1.0409,1.0418,3839.0 +1700627040000,1.0414,1.0414,1.0407,1.0407,1477.0 +1700627100000,1.0402,1.0402,1.0391,1.0393,2634.0 +1700627160000,1.0388,1.0389,1.0375,1.0379,4635.0 +1700627220000,1.0379,1.0383,1.0372,1.0377,3418.0 +1700627280000,1.0376,1.0391,1.0376,1.0389,1878.0 +1700627340000,1.039,1.039,1.0376,1.038,1973.0 +1700627400000,1.0384,1.0389,1.0376,1.0378,1984.0 +1700627460000,1.0375,1.0375,1.0369,1.0371,1207.0 +1700627520000,1.0372,1.0374,1.0371,1.0372,1759.0 +1700627580000,1.0371,1.0389,1.0367,1.0389,3523.0 +1700627640000,1.0388,1.0388,1.0387,1.0387,58.0 +1700627700000,1.0388,1.0403,1.0388,1.0397,7857.0 +1700627760000,1.0399,1.0403,1.0396,1.0403,16253.0 +1700627820000,1.041,1.0418,1.0409,1.0415,10053.0 +1700627880000,1.0414,1.0418,1.0404,1.0407,14681.0 +1700627940000,1.0403,1.0405,1.0394,1.0394,3875.0 +1700628000000,1.0397,1.041,1.0395,1.0395,1219.0 +1700628060000,1.0397,1.0407,1.0397,1.0407,1979.0 +1700628120000,1.0406,1.0417,1.0406,1.0411,5104.0 +1700628180000,1.041,1.0415,1.041,1.0415,751.0 +1700628240000,1.0416,1.0432,1.0412,1.0432,2051.0 +1700628300000,1.0427,1.0427,1.0421,1.0422,1845.0 +1700628360000,1.0419,1.042,1.0402,1.0407,12317.0 +1700628420000,1.0406,1.0445,1.0406,1.0432,16425.0 +1700628480000,1.0432,1.0432,1.0428,1.043,6376.0 +1700628540000,1.0429,1.0432,1.0426,1.0426,10527.0 +1700628600000,1.0426,1.0437,1.0423,1.0437,4378.0 +1700628660000,1.0434,1.0436,1.0423,1.0435,7132.0 +1700628720000,1.0433,1.0433,1.0427,1.0429,2922.0 +1700628780000,1.0425,1.043,1.0421,1.043,3305.0 +1700628840000,1.0433,1.0445,1.0427,1.0441,6846.0 +1700628900000,1.0436,1.0436,1.0428,1.0431,3272.0 +1700628960000,1.0429,1.0437,1.0429,1.0437,5087.0 +1700629020000,1.0437,1.0438,1.0437,1.0438,1820.0 +1700629080000,1.0442,1.0445,1.0439,1.0439,1067.0 +1700629140000,1.0438,1.0442,1.043,1.0433,2252.0 +1700629200000,1.0429,1.0461,1.0429,1.0437,12120.0 +1700629260000,1.0436,1.0453,1.0428,1.0453,10039.0 +1700629320000,1.0455,1.0461,1.0454,1.0459,1409.0 +1700629380000,1.046,1.0466,1.0456,1.0456,4225.0 +1700629440000,1.0454,1.0459,1.045,1.0451,9101.0 +1700629500000,1.0451,1.0453,1.0438,1.0438,8667.0 +1700629560000,1.0438,1.0439,1.0436,1.0436,3632.0 +1700629620000,1.0435,1.0452,1.0434,1.0452,3603.0 +1700629680000,1.0458,1.0458,1.045,1.045,2211.0 +1700629740000,1.0457,1.0457,1.0455,1.0457,2151.0 +1700629800000,1.0458,1.0461,1.0455,1.0455,1708.0 +1700629860000,1.0455,1.0457,1.0455,1.0456,739.0 +1700629920000,1.0456,1.0456,1.0446,1.0446,645.0 +1700629980000,1.0446,1.0448,1.0445,1.0448,1192.0 +1700630040000,1.0448,1.0452,1.0448,1.0452,825.0 +1700630100000,1.0451,1.0451,1.044,1.044,3300.0 +1700630160000,1.0438,1.0439,1.043,1.043,2541.0 +1700630220000,1.0432,1.0432,1.0416,1.0421,1918.0 +1700630280000,1.0421,1.0433,1.0421,1.0431,4407.0 +1700630340000,1.0432,1.0432,1.0425,1.0425,635.0 +1700630400000,1.0427,1.0428,1.0419,1.0427,4480.0 +1700630460000,1.0428,1.0428,1.0422,1.0425,2425.0 +1700630520000,1.0427,1.0437,1.0423,1.0437,7070.0 +1700630580000,1.0436,1.0449,1.0436,1.0448,4540.0 +1700630640000,1.0448,1.0448,1.0429,1.043,4361.0 +1700630700000,1.0434,1.0439,1.0427,1.0433,4567.0 +1700630760000,1.043,1.0431,1.0424,1.0424,2330.0 +1700630820000,1.0427,1.0427,1.0421,1.0421,2882.0 +1700630880000,1.0417,1.0418,1.0413,1.0418,1999.0 +1700630940000,1.0418,1.0419,1.0418,1.0418,1806.0 +1700631000000,1.0412,1.0415,1.041,1.041,1615.0 +1700631060000,1.0412,1.0413,1.0407,1.0407,1478.0 +1700631120000,1.0406,1.0417,1.0406,1.0415,3256.0 +1700631180000,1.0415,1.0416,1.0412,1.0413,1872.0 +1700631240000,1.0414,1.0414,1.0414,1.0414,52.0 +1700631300000,1.0415,1.0415,1.0384,1.0395,9387.0 +1700631360000,1.0394,1.0396,1.0389,1.039,6298.0 +1700631420000,1.0391,1.0392,1.0386,1.0387,11527.0 +1700631480000,1.0387,1.0387,1.0377,1.0377,4895.0 +1700631540000,1.0377,1.038,1.0377,1.038,7118.0 +1700631600000,1.0377,1.0377,1.0358,1.0358,4372.0 +1700631660000,1.0361,1.0361,1.0345,1.035,10753.0 +1700631720000,1.0351,1.0353,1.0351,1.0353,5537.0 +1700631780000,1.0354,1.0373,1.0354,1.0357,13996.0 +1700631840000,1.0362,1.0374,1.036,1.0372,5441.0 +1700631900000,1.0372,1.0374,1.0364,1.0368,13982.0 +1700631960000,1.0366,1.0366,1.0357,1.0365,7323.0 +1700632020000,1.0368,1.0374,1.0364,1.0365,4451.0 +1700632080000,1.0366,1.0369,1.0359,1.0359,3229.0 +1700632140000,1.0359,1.0359,1.0352,1.0352,7229.0 +1700632200000,1.0352,1.0361,1.0352,1.0361,7169.0 +1700632260000,1.036,1.0361,1.0353,1.0355,3241.0 +1700632320000,1.0355,1.0357,1.0353,1.0353,1097.0 +1700632380000,1.0353,1.0358,1.0353,1.0357,1369.0 +1700632440000,1.0357,1.0357,1.0355,1.0355,512.0 +1700632500000,1.0355,1.0356,1.035,1.0353,2303.0 +1700632560000,1.0351,1.0353,1.0346,1.0353,4757.0 +1700632620000,1.0358,1.0358,1.035,1.0351,3068.0 +1700632680000,1.0352,1.0361,1.0352,1.0356,25378.0 +1700632740000,1.0357,1.0361,1.0357,1.0361,364.0 +1700632800000,1.0362,1.0384,1.0362,1.038,5108.0 +1700632860000,1.0374,1.0379,1.0374,1.0379,2564.0 +1700632920000,1.0381,1.0386,1.0379,1.0379,1921.0 +1700632980000,1.0379,1.0405,1.0379,1.0403,5860.0 +1700633040000,1.0404,1.0411,1.0403,1.0406,8120.0 +1700633100000,1.0407,1.0418,1.0407,1.0418,14203.0 +1700633160000,1.0418,1.0437,1.0418,1.0437,4604.0 +1700633220000,1.0437,1.045,1.0437,1.045,2399.0 +1700633280000,1.0448,1.0451,1.0448,1.0449,7986.0 +1700633340000,1.045,1.0452,1.0449,1.0451,2890.0 +1700633400000,1.0448,1.0455,1.0448,1.0452,1565.0 +1700633460000,1.0452,1.0468,1.0452,1.0457,9474.0 +1700633520000,1.046,1.046,1.0457,1.0457,533.0 +1700633580000,1.0462,1.0478,1.0462,1.0471,3030.0 +1700633640000,1.0473,1.0478,1.0469,1.0477,7327.0 +1700633700000,1.0472,1.0472,1.0467,1.047,2602.0 +1700633760000,1.0469,1.0479,1.0469,1.0474,1514.0 +1700633820000,1.0473,1.0486,1.0473,1.0484,5969.0 +1700633880000,1.0482,1.0486,1.0482,1.0484,4402.0 +1700633940000,1.0483,1.0483,1.0468,1.0468,11750.0 +1700634000000,1.0469,1.0488,1.0469,1.0488,8084.0 +1700634060000,1.0485,1.0487,1.0471,1.0471,647.0 +1700634120000,1.047,1.0481,1.047,1.0473,1816.0 +1700634180000,1.0472,1.0472,1.0471,1.0471,108.0 +1700634240000,1.0469,1.0472,1.0439,1.044,8369.0 +1700634300000,1.0446,1.0449,1.0441,1.0448,1764.0 +1700634360000,1.0444,1.0456,1.0442,1.0452,3412.0 +1700634420000,1.0453,1.0462,1.0452,1.0458,4926.0 +1700634480000,1.0456,1.0462,1.0456,1.0462,833.0 +1700634540000,1.0455,1.0455,1.0438,1.0448,3615.0 +1700634600000,1.0448,1.0448,1.0437,1.0439,2667.0 +1700634660000,1.0438,1.0468,1.0438,1.0459,10271.0 +1700634720000,1.0457,1.0469,1.0451,1.0467,3585.0 +1700634780000,1.0469,1.0482,1.0469,1.0482,4072.0 +1700634840000,1.0482,1.0509,1.0482,1.0503,9761.0 +1700634900000,1.05,1.05,1.0485,1.0485,13941.0 +1700634960000,1.0485,1.0488,1.047,1.047,5613.0 +1700635020000,1.0468,1.0471,1.0463,1.0464,8537.0 +1700635080000,1.0463,1.0474,1.0445,1.047,19839.0 +1700635140000,1.0468,1.0471,1.0462,1.0462,9817.0 +1700635200000,1.0463,1.0467,1.0459,1.0459,5725.0 +1700635260000,1.0459,1.0466,1.0459,1.0466,4190.0 +1700635320000,1.0466,1.0478,1.0464,1.0477,3304.0 +1700635380000,1.0477,1.0478,1.0468,1.047,5498.0 +1700635440000,1.0471,1.0481,1.0469,1.0475,6136.0 +1700635500000,1.0474,1.0474,1.0469,1.0469,3021.0 +1700635560000,1.0469,1.0473,1.045,1.045,5944.0 +1700635620000,1.0452,1.0456,1.0443,1.0448,8024.0 +1700635680000,1.045,1.045,1.0444,1.0444,682.0 +1700635740000,1.0439,1.045,1.0439,1.0448,2687.0 +1700635800000,1.0448,1.0454,1.0443,1.0452,7739.0 +1700635860000,1.0452,1.0459,1.0443,1.0459,7060.0 +1700635920000,1.0455,1.0473,1.0455,1.047,5496.0 +1700635980000,1.0471,1.0472,1.0458,1.0458,2971.0 +1700636040000,1.0459,1.0459,1.0455,1.0455,1441.0 +1700636100000,1.0457,1.0468,1.0449,1.0468,13167.0 +1700636160000,1.0469,1.047,1.0462,1.0468,2662.0 +1700636220000,1.0468,1.0469,1.0457,1.0457,2545.0 +1700636280000,1.0458,1.0458,1.0454,1.0458,829.0 +1700636340000,1.0458,1.0458,1.0449,1.0456,2748.0 +1700636400000,1.0457,1.0473,1.0457,1.0468,5740.0 +1700636460000,1.0467,1.0475,1.0467,1.0475,2811.0 +1700636520000,1.0474,1.048,1.0471,1.0471,4916.0 +1700636580000,1.0479,1.0516,1.0478,1.0513,34830.0 +1700636640000,1.0514,1.0514,1.0462,1.0499,56626.0 +1700636700000,1.05,1.0515,1.0499,1.0515,19098.0 +1700636760000,1.0512,1.0513,1.0511,1.0512,4013.0 +1700636820000,1.0512,1.0518,1.0509,1.0516,6494.0 +1700636880000,1.0513,1.0513,1.0498,1.0504,10437.0 +1700636940000,1.0503,1.0514,1.05,1.0511,6232.0 +1700637000000,1.0509,1.0522,1.0508,1.051,4819.0 +1700637060000,1.051,1.051,1.05,1.0507,2349.0 +1700637120000,1.0503,1.0509,1.0497,1.0497,3099.0 +1700637180000,1.0499,1.0518,1.0498,1.0518,8059.0 +1700637240000,1.0519,1.0528,1.0515,1.0527,10805.0 +1700637300000,1.0525,1.0528,1.0519,1.0528,16022.0 +1700637360000,1.0528,1.0543,1.0523,1.0523,19579.0 +1700637420000,1.0525,1.055,1.0525,1.0549,12593.0 +1700637480000,1.0548,1.0554,1.0545,1.0554,11655.0 +1700637540000,1.0548,1.0559,1.0548,1.0558,34728.0 +1700637600000,1.0559,1.0561,1.0556,1.0557,12624.0 +1700637660000,1.0557,1.0559,1.0546,1.0558,12893.0 +1700637720000,1.0558,1.0567,1.0557,1.0566,3863.0 +1700637780000,1.0566,1.0566,1.056,1.0565,5439.0 +1700637840000,1.056,1.0574,1.056,1.057,7470.0 +1700637900000,1.057,1.0578,1.057,1.0572,8635.0 +1700637960000,1.0573,1.0576,1.0559,1.0561,24341.0 +1700638020000,1.0565,1.057,1.0565,1.0566,7456.0 +1700638080000,1.0567,1.0569,1.0567,1.0569,6090.0 +1700638140000,1.0571,1.0576,1.0571,1.0575,4301.0 +1700638200000,1.0577,1.0621,1.0571,1.0599,28793.0 +1700638260000,1.0605,1.0619,1.0605,1.0618,6666.0 +1700638320000,1.0618,1.0622,1.0611,1.0612,13503.0 +1700638380000,1.0615,1.0625,1.06,1.06,6365.0 +1700638440000,1.0604,1.0613,1.0604,1.0607,2483.0 +1700638500000,1.0607,1.0612,1.0597,1.0609,10392.0 +1700638560000,1.0604,1.0604,1.0578,1.0581,5488.0 +1700638620000,1.058,1.0592,1.0566,1.0566,6344.0 +1700638680000,1.0567,1.0579,1.0561,1.0573,9963.0 +1700638740000,1.0576,1.0578,1.055,1.0551,7327.0 +1700638800000,1.0552,1.0568,1.0552,1.0566,5480.0 +1700638860000,1.0566,1.0575,1.0561,1.0575,11032.0 +1700638920000,1.0574,1.058,1.0556,1.0556,3910.0 +1700638980000,1.0559,1.0579,1.0559,1.0579,9748.0 +1700639040000,1.0578,1.0591,1.0578,1.0586,10529.0 +1700639100000,1.0586,1.0588,1.0568,1.0568,11354.0 +1700639160000,1.0572,1.0572,1.0533,1.0533,6221.0 +1700639220000,1.0531,1.0543,1.0509,1.0539,14233.0 +1700639280000,1.0541,1.0546,1.0539,1.0541,1537.0 +1700639340000,1.0541,1.0554,1.0541,1.0542,7822.0 +1700639400000,1.0542,1.0544,1.0541,1.0542,1439.0 +1700639460000,1.0544,1.055,1.0544,1.0548,4431.0 +1700639520000,1.0547,1.0547,1.0535,1.0539,8226.0 +1700639580000,1.0542,1.0543,1.0524,1.053,5465.0 +1700639640000,1.0532,1.0539,1.053,1.0539,2054.0 +1700639700000,1.0538,1.0538,1.053,1.053,2725.0 +1700639760000,1.0532,1.0578,1.0523,1.0565,71818.0 +1700639820000,1.0565,1.0572,1.0563,1.0572,7993.0 +1700639880000,1.0569,1.057,1.0561,1.0565,9118.0 +1700639940000,1.0564,1.0571,1.0561,1.0568,1965.0 +1700640000000,1.057,1.0605,1.0569,1.0592,18686.0 +1700640060000,1.0591,1.0598,1.0588,1.0598,4077.0 +1700640120000,1.0594,1.0594,1.0577,1.0584,5095.0 +1700640180000,1.0585,1.059,1.0581,1.059,4075.0 +1700640240000,1.0589,1.0589,1.057,1.0575,4419.0 +1700640300000,1.0576,1.0592,1.0576,1.0589,4101.0 +1700640360000,1.0589,1.06,1.0589,1.06,1663.0 +1700640420000,1.0601,1.0602,1.0576,1.0579,15929.0 +1700640480000,1.0584,1.0588,1.0569,1.057,4470.0 +1700640540000,1.0569,1.057,1.0552,1.057,11626.0 +1700640600000,1.0571,1.0579,1.0571,1.0571,6401.0 +1700640660000,1.0571,1.0579,1.0571,1.0572,5026.0 +1700640720000,1.0573,1.0578,1.0573,1.0578,3164.0 +1700640780000,1.0576,1.059,1.0576,1.0587,5469.0 +1700640840000,1.0585,1.0585,1.0566,1.0573,5171.0 +1700640900000,1.0573,1.0606,1.0573,1.0603,11970.0 +1700640960000,1.06,1.06,1.058,1.0583,2813.0 +1700641020000,1.0585,1.0594,1.0584,1.0591,5046.0 +1700641080000,1.0594,1.0597,1.0572,1.0572,4142.0 +1700641140000,1.0574,1.0581,1.0574,1.0581,3308.0 +1700641200000,1.0587,1.0592,1.0584,1.0584,3374.0 +1700641260000,1.0584,1.0585,1.0579,1.058,1809.0 +1700641320000,1.058,1.0589,1.0573,1.0589,4734.0 +1700641380000,1.0586,1.0593,1.0563,1.0566,7033.0 +1700641440000,1.0567,1.0567,1.0557,1.0557,3199.0 +1700641500000,1.0558,1.0558,1.0555,1.0555,932.0 +1700641560000,1.0555,1.0555,1.0545,1.0547,7373.0 +1700641620000,1.0552,1.0556,1.0546,1.0552,5532.0 +1700641680000,1.0554,1.0554,1.0538,1.0538,8457.0 +1700641740000,1.0538,1.0544,1.0535,1.054,3089.0 +1700641800000,1.054,1.0542,1.0532,1.0532,2942.0 +1700641860000,1.0534,1.0541,1.0529,1.0541,3078.0 +1700641920000,1.0543,1.0545,1.0531,1.0543,5523.0 +1700641980000,1.0542,1.0548,1.0538,1.0547,1641.0 +1700642040000,1.0547,1.055,1.054,1.0545,2543.0 +1700642100000,1.0545,1.0552,1.0539,1.0552,2370.0 +1700642160000,1.0547,1.0548,1.0525,1.0525,3829.0 +1700642220000,1.0529,1.0533,1.0525,1.0533,993.0 +1700642280000,1.053,1.0535,1.0529,1.0535,955.0 +1700642340000,1.0541,1.0552,1.0541,1.0552,484.0 +1700642400000,1.0554,1.0563,1.0554,1.0563,427.0 +1700642460000,1.0562,1.0568,1.0556,1.0568,3331.0 +1700642520000,1.057,1.0576,1.0569,1.0571,2135.0 +1700642580000,1.0568,1.0582,1.0568,1.0582,1414.0 +1700642640000,1.0584,1.0584,1.0578,1.0578,3867.0 +1700642700000,1.0579,1.058,1.0576,1.0576,2578.0 +1700642760000,1.0577,1.0577,1.0575,1.0575,1159.0 +1700642820000,1.0573,1.0573,1.0544,1.0545,1515.0 +1700642880000,1.0544,1.0554,1.0541,1.0554,2050.0 +1700642940000,1.0556,1.0565,1.0556,1.0562,1619.0 +1700643000000,1.0563,1.0579,1.0563,1.0578,1793.0 +1700643060000,1.0578,1.0595,1.0577,1.0595,2065.0 +1700643120000,1.0594,1.0603,1.0593,1.0603,2004.0 +1700643180000,1.0603,1.0611,1.0602,1.0611,2742.0 +1700643240000,1.0611,1.0612,1.0602,1.0602,1209.0 +1700643300000,1.0602,1.0605,1.0591,1.0596,2202.0 +1700643360000,1.0595,1.06,1.0595,1.0596,2721.0 +1700643420000,1.0597,1.0605,1.0597,1.0605,2948.0 +1700643480000,1.0601,1.0612,1.0601,1.0612,6359.0 +1700643540000,1.0611,1.0626,1.0611,1.0626,7046.0 +1700643600000,1.062,1.0655,1.062,1.0644,25388.0 +1700643660000,1.0644,1.0646,1.0632,1.0632,3734.0 +1700643720000,1.0635,1.0635,1.0628,1.0631,4402.0 +1700643780000,1.0627,1.0628,1.0621,1.0621,2936.0 +1700643840000,1.0621,1.0624,1.0619,1.062,3040.0 +1700643900000,1.0618,1.0628,1.0618,1.0624,5835.0 +1700643960000,1.0625,1.0641,1.0622,1.0626,5271.0 +1700644020000,1.0625,1.0633,1.0619,1.0633,2832.0 +1700644080000,1.0632,1.0634,1.0631,1.0634,686.0 +1700644140000,1.0634,1.0648,1.0633,1.0644,5245.0 +1700644200000,1.064,1.0647,1.064,1.0644,784.0 +1700644260000,1.0643,1.0651,1.0641,1.0648,3406.0 +1700644320000,1.0647,1.0653,1.0646,1.0652,2390.0 +1700644380000,1.0652,1.0652,1.0641,1.0641,1973.0 +1700644440000,1.0641,1.0642,1.0631,1.0641,3774.0 +1700644500000,1.0641,1.0649,1.0637,1.0649,4046.0 +1700644560000,1.0646,1.0647,1.0634,1.0634,3338.0 +1700644620000,1.0634,1.0634,1.0627,1.0627,3989.0 +1700644680000,1.0626,1.0626,1.0617,1.062,2052.0 +1700644740000,1.062,1.0622,1.0616,1.0619,4681.0 +1700644800000,1.0618,1.0626,1.0618,1.0621,874.0 +1700644860000,1.0617,1.0617,1.0611,1.0613,7058.0 +1700644920000,1.0614,1.0614,1.0603,1.0603,638.0 +1700644980000,1.0606,1.0608,1.0594,1.0594,4273.0 +1700645040000,1.0597,1.0597,1.0591,1.0595,2317.0 +1700645100000,1.0596,1.0603,1.0546,1.0579,84688.0 +1700645160000,1.0578,1.0591,1.0578,1.0591,3807.0 +1700645220000,1.059,1.059,1.058,1.0581,6541.0 +1700645280000,1.0583,1.0589,1.0579,1.0582,4871.0 +1700645340000,1.0582,1.0582,1.0558,1.0558,14576.0 +1700645400000,1.0558,1.0619,1.0557,1.0614,17152.0 +1700645460000,1.0615,1.0645,1.0612,1.0641,22407.0 +1700645520000,1.0641,1.0649,1.0633,1.0645,11996.0 +1700645580000,1.0645,1.0663,1.0642,1.0662,9495.0 +1700645640000,1.066,1.066,1.0636,1.0637,3375.0 +1700645700000,1.0637,1.0658,1.0634,1.0658,7469.0 +1700645760000,1.0658,1.0658,1.0645,1.0653,7383.0 +1700645820000,1.0653,1.0712,1.0653,1.0681,61182.0 +1700645880000,1.0682,1.0688,1.0653,1.0657,36096.0 +1700645940000,1.0657,1.0664,1.0651,1.0651,33148.0 +1700646000000,1.0652,1.0675,1.0643,1.0663,30493.0 +1700646060000,1.0663,1.0666,1.0643,1.0643,9908.0 +1700646120000,1.0643,1.0646,1.0639,1.0642,4225.0 +1700646180000,1.0646,1.0646,1.0645,1.0645,377.0 +1700646240000,1.0645,1.0651,1.0644,1.0651,8440.0 +1700646300000,1.0652,1.0653,1.0642,1.0643,3525.0 +1700646360000,1.0643,1.0646,1.0639,1.0639,3301.0 +1700646420000,1.0639,1.0639,1.0623,1.0623,2954.0 +1700646480000,1.0624,1.0628,1.0624,1.0628,1514.0 +1700646540000,1.063,1.0633,1.0621,1.0625,4126.0 +1700646600000,1.0624,1.063,1.062,1.062,4151.0 +1700646660000,1.0616,1.0625,1.0609,1.0625,3975.0 +1700646720000,1.063,1.0641,1.063,1.0639,1126.0 +1700646780000,1.0639,1.064,1.0628,1.0634,3978.0 +1700646840000,1.0639,1.0648,1.0639,1.0641,3205.0 +1700646900000,1.064,1.0652,1.064,1.065,4593.0 +1700646960000,1.0649,1.0664,1.0649,1.066,6700.0 +1700647020000,1.0658,1.0661,1.0639,1.0642,2783.0 +1700647080000,1.0644,1.0664,1.0644,1.0664,3431.0 +1700647140000,1.066,1.0666,1.066,1.0666,2736.0 +1700647200000,1.0665,1.068,1.0665,1.0673,5405.0 +1700647260000,1.0671,1.0675,1.0659,1.0675,13989.0 +1700647320000,1.0671,1.07,1.0671,1.07,14106.0 +1700647380000,1.0697,1.0697,1.0683,1.0683,3885.0 +1700647440000,1.0684,1.0698,1.0683,1.0693,8032.0 +1700647500000,1.0691,1.0691,1.0682,1.0682,4443.0 +1700647560000,1.068,1.068,1.0673,1.0675,2934.0 +1700647620000,1.0676,1.0684,1.0676,1.0679,3524.0 +1700647680000,1.0679,1.0683,1.0662,1.0662,1995.0 +1700647740000,1.0662,1.0664,1.0655,1.0663,3050.0 +1700647800000,1.066,1.066,1.065,1.0652,4702.0 +1700647860000,1.0651,1.0651,1.0637,1.0639,3557.0 +1700647920000,1.0637,1.0639,1.0636,1.0639,983.0 +1700647980000,1.0637,1.0638,1.0635,1.0638,2104.0 +1700648040000,1.0638,1.0644,1.0638,1.0644,3255.0 +1700648100000,1.0644,1.0652,1.0641,1.0641,6942.0 +1700648160000,1.0639,1.0639,1.0623,1.0624,3739.0 +1700648220000,1.0624,1.0625,1.0624,1.0625,17.0 +1700648280000,1.0624,1.0624,1.062,1.0624,3717.0 +1700648340000,1.0624,1.0637,1.0624,1.0634,4154.0 +1700648400000,1.0633,1.0633,1.062,1.0625,3409.0 +1700648460000,1.0627,1.0637,1.0626,1.0637,1489.0 +1700648520000,1.0636,1.0636,1.0589,1.0598,19213.0 +1700648580000,1.0596,1.0603,1.0594,1.0603,2884.0 +1700648640000,1.0602,1.0602,1.06,1.06,4186.0 +1700648700000,1.0597,1.06,1.059,1.0599,5501.0 +1700648760000,1.0601,1.0615,1.0601,1.0603,5843.0 +1700648820000,1.0598,1.0598,1.0588,1.0588,921.0 +1700648880000,1.0589,1.0594,1.0588,1.0593,1150.0 +1700648940000,1.0592,1.0598,1.0591,1.0592,2737.0 +1700649000000,1.0593,1.0593,1.0584,1.0587,1573.0 +1700649060000,1.0585,1.0585,1.0575,1.0578,2547.0 +1700649120000,1.0578,1.058,1.0575,1.058,3930.0 +1700649180000,1.0581,1.0589,1.0581,1.0583,2537.0 +1700649240000,1.0583,1.0589,1.0583,1.0588,7045.0 +1700649300000,1.0587,1.0599,1.0585,1.0599,3685.0 +1700649360000,1.06,1.0608,1.0597,1.0597,5409.0 +1700649420000,1.0595,1.0597,1.059,1.059,10455.0 +1700649480000,1.0593,1.0599,1.0592,1.0597,1692.0 +1700649540000,1.0598,1.0599,1.0587,1.0587,18607.0 +1700649600000,1.0586,1.0602,1.0586,1.0602,3167.0 +1700649660000,1.0603,1.0611,1.0603,1.0606,3520.0 +1700649720000,1.0607,1.0627,1.0607,1.0624,4176.0 +1700649780000,1.0625,1.0646,1.0625,1.0646,1865.0 +1700649840000,1.0641,1.0648,1.064,1.0641,4246.0 +1700649900000,1.0646,1.0654,1.0645,1.0647,4125.0 +1700649960000,1.0647,1.0647,1.0635,1.0638,8865.0 +1700650020000,1.0641,1.0646,1.0635,1.0635,9664.0 +1700650080000,1.0636,1.0654,1.0636,1.0654,8099.0 +1700650140000,1.0653,1.0654,1.0645,1.0647,1851.0 +1700650200000,1.0648,1.0656,1.0648,1.065,1948.0 +1700650260000,1.0649,1.0661,1.0648,1.0654,4016.0 +1700650320000,1.0655,1.0678,1.0655,1.0676,5347.0 +1700650380000,1.0678,1.0701,1.0678,1.0695,5891.0 +1700650440000,1.0693,1.0697,1.0686,1.0693,4673.0 +1700650500000,1.0692,1.0692,1.0677,1.0677,3086.0 +1700650560000,1.0678,1.0695,1.0678,1.0686,11378.0 +1700650620000,1.0687,1.0698,1.0686,1.0691,22847.0 +1700650680000,1.069,1.0691,1.0675,1.0691,24576.0 +1700650740000,1.0692,1.0695,1.0686,1.0688,27166.0 +1700650800000,1.0688,1.0691,1.0687,1.0688,4100.0 +1700650860000,1.0687,1.0687,1.0677,1.068,1184.0 +1700650920000,1.0678,1.0683,1.0676,1.0683,2407.0 +1700650980000,1.0685,1.0689,1.0684,1.0686,2625.0 +1700651040000,1.0687,1.0689,1.0682,1.0682,2187.0 +1700651100000,1.0682,1.0682,1.0675,1.0677,3339.0 +1700651160000,1.0676,1.0676,1.0643,1.0647,15472.0 +1700651220000,1.0645,1.0645,1.0629,1.0629,13321.0 +1700651280000,1.0629,1.0635,1.0628,1.0633,13425.0 +1700651340000,1.0635,1.0653,1.0635,1.0647,8504.0 +1700651400000,1.0646,1.0652,1.0645,1.0652,1701.0 +1700651460000,1.0652,1.0663,1.0647,1.0663,2527.0 +1700651520000,1.0662,1.0666,1.0655,1.0665,10179.0 +1700651580000,1.0668,1.0678,1.0664,1.0678,1639.0 +1700651640000,1.0678,1.0684,1.0678,1.0681,3265.0 +1700651700000,1.0681,1.0683,1.0674,1.0674,7485.0 +1700651760000,1.0674,1.0677,1.0672,1.0672,2265.0 +1700651820000,1.0669,1.0669,1.0659,1.0662,2179.0 +1700651880000,1.0659,1.0663,1.0654,1.0654,6879.0 +1700651940000,1.0656,1.0657,1.0641,1.0656,17436.0 +1700652000000,1.0658,1.0666,1.0658,1.0663,3669.0 +1700652060000,1.0665,1.0678,1.0665,1.0672,3694.0 +1700652120000,1.0673,1.0697,1.0673,1.0695,8957.0 +1700652180000,1.0695,1.0699,1.069,1.0692,9513.0 +1700652240000,1.0692,1.0692,1.0684,1.0687,5552.0 +1700652300000,1.0686,1.0686,1.0669,1.0669,2267.0 +1700652360000,1.067,1.0706,1.067,1.0705,6878.0 +1700652420000,1.0701,1.0728,1.0701,1.0709,27016.0 +1700652480000,1.0708,1.0708,1.0693,1.0697,8702.0 +1700652540000,1.0697,1.0706,1.0696,1.0705,5403.0 +1700652600000,1.0705,1.0708,1.07,1.0708,20972.0 +1700652660000,1.0708,1.072,1.0708,1.072,2575.0 +1700652720000,1.0722,1.0724,1.0701,1.0701,5631.0 +1700652780000,1.0702,1.0706,1.0701,1.0704,7752.0 +1700652840000,1.0703,1.0704,1.0689,1.0689,8349.0 +1700652900000,1.069,1.069,1.0672,1.0672,10062.0 +1700652960000,1.0675,1.0675,1.0664,1.0664,9045.0 +1700653020000,1.0664,1.0664,1.0656,1.0663,6389.0 +1700653080000,1.0664,1.0677,1.0661,1.0677,2856.0 +1700653140000,1.0675,1.0677,1.0662,1.0662,11788.0 +1700653200000,1.0663,1.0665,1.0656,1.0664,3204.0 +1700653260000,1.066,1.0669,1.066,1.0669,5307.0 +1700653320000,1.0668,1.0668,1.0661,1.0661,1675.0 +1700653380000,1.0661,1.0671,1.0661,1.0671,2176.0 +1700653440000,1.0668,1.0668,1.066,1.066,994.0 +1700653500000,1.0663,1.0671,1.0663,1.0667,1663.0 +1700653560000,1.067,1.0678,1.0661,1.0666,5603.0 +1700653620000,1.0664,1.0664,1.0659,1.0662,1208.0 +1700653680000,1.066,1.066,1.0643,1.065,2377.0 +1700653740000,1.0649,1.0651,1.0645,1.065,891.0 +1700653800000,1.0648,1.0654,1.0644,1.0647,6381.0 +1700653860000,1.0646,1.0648,1.0638,1.0644,3837.0 +1700653920000,1.0641,1.0648,1.064,1.064,5061.0 +1700653980000,1.0639,1.064,1.0629,1.0638,7152.0 +1700654040000,1.0639,1.065,1.0639,1.065,1006.0 +1700654100000,1.0652,1.0665,1.0652,1.0656,2250.0 +1700654160000,1.0655,1.066,1.065,1.0659,4912.0 +1700654220000,1.066,1.0671,1.066,1.0671,2994.0 +1700654280000,1.0668,1.0669,1.0665,1.0669,1727.0 +1700654340000,1.0667,1.0669,1.0653,1.0668,6810.0 +1700654400000,1.0669,1.0678,1.0668,1.0671,2679.0 +1700654460000,1.0669,1.0669,1.0661,1.0668,3653.0 +1700654520000,1.0668,1.0678,1.0668,1.0676,2014.0 +1700654580000,1.0678,1.0697,1.0677,1.0695,5197.0 +1700654640000,1.0694,1.0704,1.0691,1.0701,9028.0 +1700654700000,1.0701,1.0708,1.0699,1.0708,11734.0 +1700654760000,1.0709,1.0721,1.0709,1.0718,12433.0 +1700654820000,1.0717,1.0717,1.0713,1.0713,2633.0 +1700654880000,1.0713,1.0713,1.0704,1.0711,11023.0 +1700654940000,1.0711,1.0721,1.071,1.0717,2887.0 +1700655000000,1.0717,1.0727,1.0717,1.072,6589.0 +1700655060000,1.0722,1.0724,1.071,1.071,3213.0 +1700655120000,1.0712,1.0718,1.0712,1.0718,3607.0 +1700655180000,1.0719,1.0723,1.0718,1.0723,2562.0 +1700655240000,1.0725,1.073,1.0723,1.0723,3543.0 +1700655300000,1.0724,1.0728,1.0705,1.0705,3697.0 +1700655360000,1.0704,1.072,1.0704,1.0714,2428.0 +1700655420000,1.0715,1.0726,1.0709,1.0726,3074.0 +1700655480000,1.0724,1.0739,1.072,1.0726,13063.0 +1700655540000,1.0725,1.0728,1.0722,1.0725,4330.0 +1700655600000,1.0725,1.0725,1.0714,1.0715,3262.0 +1700655660000,1.0714,1.0721,1.0713,1.072,6797.0 +1700655720000,1.072,1.072,1.0708,1.071,4658.0 +1700655780000,1.071,1.0717,1.0708,1.0717,6157.0 +1700655840000,1.0717,1.0718,1.0713,1.0718,1594.0 +1700655900000,1.0717,1.0724,1.0715,1.0721,4295.0 +1700655960000,1.072,1.072,1.0709,1.0713,2145.0 +1700656020000,1.0713,1.0713,1.0687,1.0694,10114.0 +1700656080000,1.0694,1.0701,1.0694,1.0697,1206.0 +1700656140000,1.0696,1.0696,1.0687,1.0688,354.0 +1700656200000,1.0688,1.0703,1.0688,1.0703,3319.0 +1700656260000,1.0706,1.0719,1.0686,1.0696,8786.0 +1700656320000,1.0695,1.0695,1.0672,1.0684,6304.0 +1700656380000,1.0683,1.0683,1.0672,1.0676,4399.0 +1700656440000,1.0676,1.0679,1.0665,1.0672,6832.0 +1700656500000,1.0672,1.0672,1.0662,1.0662,2724.0 +1700656560000,1.0664,1.0667,1.0661,1.0667,1531.0 +1700656620000,1.0667,1.0669,1.066,1.066,3925.0 +1700656680000,1.0659,1.066,1.0657,1.066,3185.0 +1700656740000,1.066,1.066,1.0651,1.0651,3022.0 +1700656800000,1.0658,1.0661,1.0651,1.0653,3404.0 +1700656860000,1.0654,1.0655,1.0651,1.0655,2853.0 +1700656920000,1.0654,1.0663,1.0653,1.0657,4866.0 +1700656980000,1.0658,1.0663,1.0658,1.0662,1907.0 +1700657040000,1.0662,1.0671,1.0662,1.0671,2819.0 +1700657100000,1.0673,1.0681,1.0673,1.068,1037.0 +1700657160000,1.0681,1.0688,1.068,1.0685,2950.0 +1700657220000,1.0687,1.0688,1.0677,1.068,3813.0 +1700657280000,1.068,1.068,1.0675,1.0676,1639.0 +1700657340000,1.0677,1.0677,1.0673,1.0674,1060.0 +1700657400000,1.0677,1.0681,1.0677,1.0681,1135.0 +1700657460000,1.0681,1.0691,1.0676,1.0678,4567.0 +1700657520000,1.0678,1.0699,1.0678,1.0699,3899.0 +1700657580000,1.0696,1.0703,1.0695,1.0697,2075.0 +1700657640000,1.0698,1.0704,1.0698,1.0704,845.0 +1700657700000,1.07,1.0702,1.0694,1.0694,1752.0 +1700657760000,1.0698,1.0698,1.0681,1.0684,2074.0 +1700657820000,1.0682,1.0686,1.068,1.068,745.0 +1700657880000,1.0677,1.0682,1.0676,1.0679,1380.0 +1700657940000,1.0678,1.0678,1.0675,1.0676,591.0 +1700658000000,1.0675,1.0677,1.0671,1.0677,1994.0 +1700658060000,1.0674,1.0685,1.0671,1.0684,1867.0 +1700658120000,1.0684,1.0709,1.0684,1.0702,9228.0 +1700658180000,1.0704,1.0704,1.0697,1.0701,2962.0 +1700658240000,1.0702,1.0705,1.0698,1.0703,1308.0 +1700658300000,1.0702,1.0729,1.0702,1.0724,6380.0 +1700658360000,1.0723,1.0725,1.071,1.071,3206.0 +1700658420000,1.0708,1.0708,1.068,1.0686,6081.0 +1700658480000,1.0684,1.0684,1.0678,1.068,5060.0 +1700658540000,1.0683,1.0688,1.0666,1.0666,2824.0 +1700658600000,1.0666,1.0669,1.0658,1.0666,2007.0 +1700658660000,1.0664,1.0665,1.0655,1.0662,4475.0 +1700658720000,1.0659,1.0659,1.0654,1.0654,432.0 +1700658780000,1.0657,1.0664,1.0654,1.0654,1788.0 +1700658840000,1.0654,1.066,1.0654,1.0657,2258.0 +1700658900000,1.0658,1.066,1.0654,1.066,1671.0 +1700658960000,1.066,1.0671,1.0658,1.066,3089.0 +1700659020000,1.0661,1.0663,1.0655,1.0655,1345.0 +1700659080000,1.0657,1.0664,1.0656,1.0656,1615.0 +1700659140000,1.0659,1.0661,1.0654,1.0654,4105.0 +1700659200000,1.0656,1.0658,1.0652,1.0654,2244.0 +1700659260000,1.0655,1.0664,1.065,1.065,2249.0 +1700659320000,1.0652,1.0656,1.065,1.0655,2601.0 +1700659380000,1.0654,1.0655,1.064,1.0655,53460.0 +1700659440000,1.0652,1.0652,1.0643,1.0649,1999.0 +1700659500000,1.0651,1.0657,1.065,1.0657,1923.0 +1700659560000,1.0657,1.0657,1.0641,1.0653,15105.0 +1700659620000,1.0653,1.0656,1.0641,1.0648,5848.0 +1700659680000,1.0649,1.0656,1.0648,1.0655,5485.0 +1700659740000,1.0653,1.0653,1.0646,1.0648,748.0 +1700659800000,1.0648,1.0656,1.0641,1.065,12614.0 +1700659860000,1.065,1.0661,1.0646,1.0658,5250.0 +1700659920000,1.0659,1.0709,1.0657,1.0709,23056.0 +1700659980000,1.0711,1.0727,1.0709,1.072,18237.0 +1700660040000,1.0721,1.0745,1.0721,1.0745,11200.0 +1700660100000,1.0741,1.0759,1.0738,1.0752,12448.0 +1700660160000,1.0754,1.0755,1.0739,1.0739,11419.0 +1700660220000,1.0738,1.0744,1.0728,1.0744,8285.0 +1700660280000,1.0745,1.075,1.0728,1.0731,5202.0 +1700660340000,1.073,1.0732,1.0719,1.0719,2482.0 +1700660400000,1.0718,1.0723,1.0707,1.0723,5661.0 +1700660460000,1.0724,1.0725,1.0716,1.0722,4607.0 +1700660520000,1.0722,1.0731,1.0712,1.0721,4867.0 +1700660580000,1.0721,1.0731,1.0718,1.0718,4571.0 +1700660640000,1.0715,1.0715,1.0703,1.0707,2373.0 +1700660700000,1.0705,1.0725,1.0705,1.0725,2628.0 +1700660760000,1.0725,1.0736,1.0717,1.0736,9894.0 +1700660820000,1.0736,1.0749,1.0736,1.0747,874.0 +1700660880000,1.0749,1.0749,1.0742,1.0745,3716.0 +1700660940000,1.0749,1.0762,1.0745,1.0745,2233.0 +1700661000000,1.0751,1.0768,1.0751,1.0764,9479.0 +1700661060000,1.0764,1.0768,1.0756,1.0768,5866.0 +1700661120000,1.0767,1.0769,1.0762,1.0769,1816.0 +1700661180000,1.0769,1.0774,1.0763,1.0763,3072.0 +1700661240000,1.0763,1.0769,1.0763,1.0769,805.0 +1700661300000,1.0767,1.0779,1.0767,1.0779,2067.0 +1700661360000,1.0774,1.0776,1.0763,1.0768,3252.0 +1700661420000,1.0768,1.0778,1.0768,1.0773,1787.0 +1700661480000,1.0772,1.0772,1.0768,1.0768,500.0 +1700661540000,1.0771,1.0772,1.0763,1.0763,3211.0 +1700661600000,1.0765,1.0778,1.0765,1.0772,2425.0 +1700661660000,1.0776,1.0777,1.0774,1.0776,777.0 +1700661720000,1.0776,1.0776,1.0774,1.0775,1550.0 +1700661780000,1.0774,1.0775,1.0769,1.0775,2377.0 +1700661840000,1.0774,1.0778,1.0769,1.0771,5468.0 +1700661900000,1.0772,1.0772,1.0739,1.0739,2247.0 +1700661960000,1.0739,1.0745,1.0727,1.0727,11509.0 +1700662020000,1.0729,1.0739,1.0723,1.0739,6543.0 +1700662080000,1.0739,1.0747,1.0735,1.0744,3357.0 +1700662140000,1.0747,1.0747,1.0742,1.0742,1239.0 +1700662200000,1.0742,1.0745,1.0738,1.0745,1978.0 +1700662260000,1.0746,1.0772,1.0745,1.0772,2548.0 +1700662320000,1.0771,1.0776,1.0765,1.077,3404.0 +1700662380000,1.0769,1.0769,1.0753,1.0753,1827.0 +1700662440000,1.0753,1.0758,1.0751,1.0756,2420.0 +1700662500000,1.0756,1.0757,1.0744,1.0754,4081.0 +1700662560000,1.0755,1.0767,1.0742,1.0746,8996.0 +1700662620000,1.0746,1.0764,1.0742,1.0753,4189.0 +1700662680000,1.0753,1.0759,1.0745,1.0752,4077.0 +1700662740000,1.0747,1.0747,1.0738,1.0738,7367.0 +1700662800000,1.0741,1.0747,1.0736,1.0739,1601.0 +1700662860000,1.0735,1.0738,1.0735,1.0735,3820.0 +1700662920000,1.0736,1.0738,1.0723,1.0723,6899.0 +1700662980000,1.072,1.0723,1.0709,1.0711,18616.0 +1700663040000,1.0711,1.0718,1.0711,1.0715,1712.0 +1700663100000,1.0714,1.073,1.0714,1.073,2152.0 +1700663160000,1.073,1.0733,1.0725,1.0726,1655.0 +1700663220000,1.0726,1.0729,1.0726,1.0729,554.0 +1700663280000,1.0729,1.0729,1.0723,1.0723,326.0 +1700663340000,1.0725,1.0725,1.0718,1.0718,1363.0 +1700663400000,1.0718,1.072,1.0703,1.0715,5115.0 +1700663460000,1.0718,1.0721,1.071,1.0717,8833.0 +1700663520000,1.0719,1.0719,1.0713,1.0714,996.0 +1700663580000,1.0715,1.0722,1.0708,1.0715,5115.0 +1700663640000,1.0714,1.0726,1.0711,1.0711,3512.0 +1700663700000,1.0709,1.0716,1.0704,1.0704,5018.0 +1700663760000,1.0699,1.0712,1.0698,1.071,10273.0 +1700663820000,1.0711,1.0715,1.0698,1.0706,5782.0 +1700663880000,1.0705,1.0709,1.0693,1.0708,7342.0 +1700663940000,1.0707,1.0707,1.07,1.07,832.0 +1700664000000,1.0699,1.0701,1.0694,1.0694,1617.0 +1700664060000,1.0694,1.0694,1.069,1.069,562.0 +1700664120000,1.069,1.0693,1.0679,1.0686,3962.0 +1700664180000,1.0687,1.0693,1.0683,1.0693,1312.0 +1700664240000,1.0688,1.0688,1.0679,1.0679,524.0 +1700664300000,1.0679,1.069,1.0676,1.0688,8954.0 +1700664360000,1.0688,1.0688,1.0669,1.0671,6850.0 +1700664420000,1.0668,1.0671,1.0664,1.0666,3745.0 +1700664480000,1.0667,1.0667,1.0654,1.0659,2003.0 +1700664540000,1.0661,1.0665,1.0655,1.0662,2599.0 +1700664600000,1.066,1.0661,1.0654,1.0657,3747.0 +1700664660000,1.0656,1.0659,1.0643,1.065,3888.0 +1700664720000,1.0651,1.0651,1.064,1.064,14902.0 +1700664780000,1.0643,1.0649,1.063,1.0637,68586.0 +1700664840000,1.0638,1.0638,1.0611,1.0612,48607.0 +1700664900000,1.0616,1.0639,1.0558,1.0639,92759.0 +1700664960000,1.0637,1.0643,1.0627,1.0629,11205.0 +1700665020000,1.063,1.0633,1.0607,1.0614,10661.0 +1700665080000,1.0615,1.0633,1.0613,1.0626,10771.0 +1700665140000,1.0626,1.0633,1.0617,1.0632,7875.0 +1700665200000,1.0634,1.0634,1.0622,1.0633,5676.0 +1700665260000,1.0633,1.0633,1.0618,1.0618,4655.0 +1700665320000,1.0618,1.0618,1.0594,1.0601,5490.0 +1700665380000,1.0601,1.0623,1.0601,1.0608,7259.0 +1700665440000,1.0608,1.0609,1.0603,1.0608,2367.0 +1700665500000,1.061,1.0621,1.061,1.0621,5160.0 +1700665560000,1.0618,1.0618,1.06,1.06,12962.0 +1700665620000,1.0606,1.0606,1.055,1.0558,89398.0 +1700665680000,1.0559,1.058,1.055,1.0571,58245.0 +1700665740000,1.0572,1.058,1.0571,1.0571,7070.0 +1700665800000,1.0571,1.0576,1.052,1.0556,101071.0 +1700665860000,1.0554,1.0577,1.0554,1.0577,11222.0 +1700665920000,1.0576,1.0576,1.0561,1.0567,12493.0 +1700665980000,1.0566,1.0584,1.0562,1.0584,3957.0 +1700666040000,1.0581,1.0585,1.0576,1.0578,2643.0 +1700666100000,1.0581,1.0583,1.0568,1.0578,4982.0 +1700666160000,1.0579,1.0599,1.0579,1.0597,4256.0 +1700666220000,1.0599,1.0627,1.0597,1.0625,5033.0 +1700666280000,1.0626,1.0643,1.0621,1.0637,7523.0 +1700666340000,1.0634,1.0641,1.0629,1.0637,4240.0 +1700666400000,1.064,1.0653,1.064,1.0653,1708.0 +1700666460000,1.0649,1.065,1.0643,1.0645,5176.0 +1700666520000,1.0644,1.0652,1.0627,1.063,5033.0 +1700666580000,1.0632,1.0666,1.0632,1.0666,5859.0 +1700666640000,1.0666,1.0735,1.0666,1.073,11467.0 +1700666700000,1.0732,1.0735,1.0705,1.071,10060.0 +1700666760000,1.071,1.0759,1.0702,1.071,85960.0 +1700666820000,1.0707,1.0719,1.0693,1.0693,16883.0 +1700666880000,1.0693,1.0759,1.0685,1.0719,74047.0 +1700666940000,1.072,1.0732,1.0716,1.0721,5498.0 +1700667000000,1.0722,1.0745,1.0722,1.0732,10211.0 +1700667060000,1.0732,1.0755,1.0722,1.0732,15223.0 +1700667120000,1.0726,1.074,1.072,1.073,11244.0 +1700667180000,1.073,1.0753,1.0718,1.0746,19573.0 +1700667240000,1.0745,1.0751,1.0733,1.0733,10469.0 +1700667300000,1.074,1.0748,1.0733,1.0741,4123.0 +1700667360000,1.0741,1.0745,1.0735,1.0738,3111.0 +1700667420000,1.0738,1.0739,1.0728,1.073,5950.0 +1700667480000,1.0727,1.0727,1.0705,1.0705,2758.0 +1700667540000,1.0707,1.0707,1.0699,1.0699,6626.0 +1700667600000,1.0697,1.0701,1.0691,1.0698,5811.0 +1700667660000,1.0698,1.0709,1.0697,1.0697,6560.0 +1700667720000,1.0699,1.07,1.0686,1.0687,5107.0 +1700667780000,1.0687,1.0714,1.0687,1.0714,9042.0 +1700667840000,1.0713,1.0728,1.071,1.0726,6296.0 +1700667900000,1.0727,1.0735,1.0723,1.0723,6424.0 +1700667960000,1.0723,1.0723,1.0703,1.0703,4049.0 +1700668020000,1.0704,1.0719,1.0704,1.0715,3099.0 +1700668080000,1.0714,1.0724,1.0713,1.0722,7885.0 +1700668140000,1.0721,1.0724,1.0706,1.071,3729.0 +1700668200000,1.0711,1.0714,1.0703,1.0703,1205.0 +1700668260000,1.0704,1.0711,1.0702,1.0706,1724.0 +1700668320000,1.0703,1.0703,1.0683,1.0692,2452.0 +1700668380000,1.0689,1.0692,1.0687,1.0692,4801.0 +1700668440000,1.0692,1.0706,1.0691,1.0694,3207.0 +1700668500000,1.0693,1.0702,1.0692,1.0699,1763.0 +1700668560000,1.0698,1.0704,1.0698,1.0703,1068.0 +1700668620000,1.0702,1.0702,1.0693,1.0697,1571.0 +1700668680000,1.0696,1.0696,1.0689,1.0691,1976.0 +1700668740000,1.0688,1.0705,1.0688,1.0697,3813.0 +1700668800000,1.0698,1.0714,1.0698,1.0709,4233.0 +1700668860000,1.0712,1.0713,1.0707,1.0707,2436.0 +1700668920000,1.0706,1.0706,1.0696,1.0696,2665.0 +1700668980000,1.0696,1.0698,1.0687,1.0692,3327.0 +1700669040000,1.0693,1.0714,1.0693,1.0708,7255.0 +1700669100000,1.0712,1.0727,1.071,1.0727,3290.0 +1700669160000,1.0727,1.074,1.0727,1.0735,1647.0 +1700669220000,1.0734,1.0739,1.0722,1.0724,3801.0 +1700669280000,1.0729,1.0747,1.0727,1.0747,7485.0 +1700669340000,1.0747,1.0749,1.0744,1.0745,1502.0 +1700669400000,1.0747,1.0769,1.0746,1.0758,12263.0 +1700669460000,1.076,1.0767,1.0743,1.0744,39813.0 +1700669520000,1.0748,1.081,1.0747,1.0807,110039.0 +1700669580000,1.0807,1.082,1.0807,1.0809,10983.0 +1700669640000,1.0812,1.0813,1.0801,1.0801,4956.0 +1700669700000,1.0802,1.0807,1.0787,1.079,11928.0 +1700669760000,1.0789,1.0801,1.0788,1.0797,7064.0 +1700669820000,1.0797,1.0799,1.0783,1.0783,7327.0 +1700669880000,1.0785,1.0813,1.0785,1.0808,25366.0 +1700669940000,1.0809,1.0836,1.0796,1.0815,74593.0 +1700670000000,1.0816,1.083,1.0808,1.0818,11922.0 +1700670060000,1.0819,1.0821,1.0816,1.0816,10848.0 +1700670120000,1.0816,1.0816,1.0797,1.0803,21647.0 +1700670180000,1.0802,1.0802,1.0789,1.0789,2823.0 +1700670240000,1.079,1.0792,1.0781,1.0782,2786.0 +1700670300000,1.0781,1.0787,1.0766,1.0784,12626.0 +1700670360000,1.0782,1.0785,1.0764,1.0764,7510.0 +1700670420000,1.0765,1.0768,1.0761,1.0766,511.0 +1700670480000,1.0765,1.0765,1.0752,1.0756,10790.0 +1700670540000,1.0757,1.0762,1.075,1.075,2332.0 +1700670600000,1.0749,1.0753,1.0741,1.0751,3306.0 +1700670660000,1.0752,1.0768,1.0752,1.0768,3016.0 +1700670720000,1.076,1.076,1.075,1.0751,2605.0 +1700670780000,1.0751,1.0763,1.0751,1.0763,2394.0 +1700670840000,1.0762,1.0772,1.0752,1.0772,13363.0 +1700670900000,1.0771,1.0799,1.0771,1.0785,12659.0 +1700670960000,1.0786,1.0788,1.0773,1.0773,3272.0 +1700671020000,1.0774,1.0783,1.0757,1.076,3906.0 +1700671080000,1.076,1.0778,1.076,1.0772,4033.0 +1700671140000,1.0771,1.0773,1.0765,1.0771,3681.0 +1700671200000,1.077,1.0774,1.0765,1.0769,4377.0 +1700671260000,1.0769,1.0776,1.0764,1.0769,4487.0 +1700671320000,1.0771,1.0777,1.0763,1.0777,4108.0 +1700671380000,1.0777,1.0777,1.0739,1.0739,3593.0 +1700671440000,1.074,1.074,1.0733,1.0734,3705.0 +1700671500000,1.0734,1.0743,1.0726,1.0726,7140.0 +1700671560000,1.0726,1.0726,1.0712,1.0713,5974.0 +1700671620000,1.0715,1.0715,1.0688,1.0688,11556.0 +1700671680000,1.0689,1.0693,1.0665,1.0677,8059.0 +1700671740000,1.0677,1.0683,1.0674,1.0682,2182.0 +1700671800000,1.0681,1.0694,1.0674,1.0684,10943.0 +1700671860000,1.0686,1.0702,1.0682,1.0702,4996.0 +1700671920000,1.0699,1.0699,1.0679,1.0679,3672.0 +1700671980000,1.0681,1.0686,1.0675,1.0681,3497.0 +1700672040000,1.0683,1.0685,1.068,1.0684,1680.0 +1700672100000,1.0681,1.0692,1.0676,1.0692,8092.0 +1700672160000,1.0692,1.0704,1.0678,1.069,3951.0 +1700672220000,1.069,1.07,1.069,1.07,854.0 +1700672280000,1.0703,1.0709,1.0703,1.0709,10365.0 +1700672340000,1.0708,1.071,1.0701,1.0709,5639.0 +1700672400000,1.0708,1.0722,1.0706,1.0706,7615.0 +1700672460000,1.0708,1.0714,1.0698,1.0714,3327.0 +1700672520000,1.0718,1.0742,1.0718,1.074,4991.0 +1700672580000,1.0739,1.0748,1.0739,1.0742,2723.0 +1700672640000,1.0747,1.0754,1.0744,1.0745,2691.0 +1700672700000,1.0746,1.0747,1.0735,1.0735,4780.0 +1700672760000,1.0735,1.0746,1.0733,1.0746,2269.0 +1700672820000,1.0747,1.0768,1.0724,1.0752,37128.0 +1700672880000,1.0746,1.0754,1.074,1.0752,5026.0 +1700672940000,1.0748,1.0759,1.0745,1.0759,4238.0 +1700673000000,1.0761,1.0765,1.0758,1.0758,1827.0 +1700673060000,1.0761,1.0768,1.0761,1.0762,2347.0 +1700673120000,1.0761,1.0813,1.0746,1.0786,126031.0 +1700673180000,1.0787,1.0792,1.0786,1.079,15362.0 +1700673240000,1.0789,1.079,1.0783,1.0785,5311.0 +1700673300000,1.0784,1.0784,1.0768,1.0774,19688.0 +1700673360000,1.0774,1.0786,1.0774,1.0786,8753.0 +1700673420000,1.0788,1.0796,1.0788,1.0795,2241.0 +1700673480000,1.0797,1.08,1.0791,1.0796,3007.0 +1700673540000,1.0793,1.0799,1.0792,1.0799,1441.0 +1700673600000,1.08,1.0813,1.08,1.0812,2739.0 +1700673660000,1.0812,1.0823,1.0811,1.0823,844.0 +1700673720000,1.0825,1.0835,1.0825,1.0826,1371.0 +1700673780000,1.0826,1.0827,1.0815,1.0815,5064.0 +1700673840000,1.0816,1.0829,1.0815,1.0828,4265.0 +1700673900000,1.0828,1.0828,1.0813,1.0826,12212.0 +1700673960000,1.0829,1.0839,1.0823,1.0832,6522.0 +1700674020000,1.0828,1.0831,1.0807,1.0819,24050.0 +1700674080000,1.0819,1.082,1.0805,1.0807,12112.0 +1700674140000,1.0806,1.0806,1.0795,1.0801,13809.0 +1700674200000,1.0801,1.0803,1.0785,1.0785,8882.0 +1700674260000,1.0786,1.0797,1.0783,1.0784,4246.0 +1700674320000,1.0785,1.0797,1.0785,1.0785,4606.0 +1700674380000,1.0785,1.0785,1.0781,1.0782,1844.0 +1700674440000,1.0781,1.0797,1.0779,1.0797,3855.0 +1700674500000,1.0797,1.0821,1.0797,1.0821,2740.0 +1700674560000,1.0822,1.0851,1.0822,1.0831,13111.0 +1700674620000,1.0831,1.0833,1.0813,1.0816,5468.0 +1700674680000,1.0816,1.0823,1.0812,1.0816,3070.0 +1700674740000,1.0819,1.0824,1.081,1.081,707.0 +1700674800000,1.0809,1.0809,1.0797,1.0802,4644.0 +1700674860000,1.0805,1.0805,1.0789,1.0789,1445.0 +1700674920000,1.0788,1.0788,1.0774,1.0774,1996.0 +1700674980000,1.0773,1.0775,1.0767,1.0767,2599.0 +1700675040000,1.0769,1.0769,1.0744,1.075,35249.0 +1700675100000,1.0749,1.0762,1.0744,1.0756,5378.0 +1700675160000,1.0756,1.0762,1.0752,1.0755,4469.0 +1700675220000,1.0755,1.0755,1.0738,1.0752,4568.0 +1700675280000,1.0753,1.0753,1.0738,1.0743,1636.0 +1700675340000,1.074,1.074,1.0732,1.0733,458.0 +1700675400000,1.0731,1.0734,1.0726,1.0729,1682.0 +1700675460000,1.0732,1.0746,1.0732,1.0733,1175.0 +1700675520000,1.0735,1.0743,1.0735,1.0743,1691.0 +1700675580000,1.0745,1.075,1.073,1.0736,2852.0 +1700675640000,1.0737,1.0744,1.0737,1.074,3840.0 +1700675700000,1.0739,1.0749,1.0739,1.0744,2132.0 +1700675760000,1.0745,1.0745,1.0729,1.0729,1376.0 +1700675820000,1.0728,1.0749,1.0725,1.0749,2736.0 +1700675880000,1.0748,1.075,1.0748,1.0749,160.0 +1700675940000,1.0748,1.0768,1.0748,1.0763,3608.0 +1700676000000,1.0763,1.0777,1.0713,1.0735,93245.0 +1700676060000,1.0734,1.074,1.0726,1.0734,3579.0 +1700676120000,1.0732,1.0732,1.0723,1.0729,4183.0 +1700676180000,1.0727,1.0734,1.0727,1.0734,1935.0 +1700676240000,1.0733,1.0734,1.0729,1.0729,5224.0 +1700676300000,1.0728,1.0736,1.0726,1.0736,4717.0 +1700676360000,1.0732,1.0744,1.0732,1.0741,2704.0 +1700676420000,1.0742,1.0749,1.074,1.0741,5351.0 +1700676480000,1.0741,1.0742,1.0733,1.0733,5213.0 +1700676540000,1.0731,1.0739,1.0724,1.0724,3140.0 +1700676600000,1.0724,1.0738,1.0724,1.0731,2026.0 +1700676660000,1.0732,1.074,1.0729,1.0738,4362.0 +1700676720000,1.0741,1.0748,1.0741,1.0744,1004.0 +1700676780000,1.0746,1.0749,1.0734,1.0736,3258.0 +1700676840000,1.0737,1.0779,1.0737,1.0771,4104.0 +1700676900000,1.0774,1.0782,1.0773,1.0779,7098.0 +1700676960000,1.0782,1.083,1.0782,1.0807,39661.0 +1700677020000,1.082,1.0853,1.082,1.0846,13036.0 +1700677080000,1.0854,1.0861,1.082,1.082,47626.0 +1700677140000,1.0822,1.0833,1.0822,1.0824,18016.0 +1700677200000,1.0825,1.0834,1.081,1.0816,20478.0 +1700677260000,1.0815,1.0835,1.0815,1.0822,7730.0 +1700677320000,1.082,1.0833,1.0813,1.0832,7765.0 +1700677380000,1.083,1.0841,1.0828,1.0835,6295.0 +1700677440000,1.0833,1.0847,1.0829,1.0838,8318.0 +1700677500000,1.0838,1.0848,1.083,1.084,16339.0 +1700677560000,1.084,1.085,1.0838,1.0845,55969.0 +1700677620000,1.0848,1.0849,1.0839,1.0844,11997.0 +1700677680000,1.0845,1.0847,1.0837,1.0837,7367.0 +1700677740000,1.0833,1.0846,1.083,1.0846,7141.0 +1700677800000,1.0845,1.085,1.0843,1.085,86360.0 +1700677860000,1.085,1.087,1.085,1.0864,23709.0 +1700677920000,1.0864,1.0864,1.0851,1.086,8607.0 +1700677980000,1.086,1.0866,1.0859,1.0865,6263.0 +1700678040000,1.0864,1.0875,1.0863,1.0874,7205.0 +1700678100000,1.0873,1.0876,1.0871,1.0871,4490.0 +1700678160000,1.0871,1.0871,1.0855,1.0855,5964.0 +1700678220000,1.0853,1.0865,1.0849,1.0865,4579.0 +1700678280000,1.0863,1.0872,1.0863,1.087,3199.0 +1700678340000,1.0871,1.089,1.0871,1.0879,10108.0 +1700678400000,1.0882,1.0886,1.0872,1.0884,2981.0 +1700678460000,1.0883,1.0884,1.0874,1.0879,2839.0 +1700678520000,1.0879,1.0882,1.0874,1.0881,2482.0 +1700678580000,1.0882,1.0882,1.0863,1.0863,3463.0 +1700678640000,1.0864,1.087,1.0863,1.0865,3219.0 +1700678700000,1.0865,1.0866,1.083,1.083,11043.0 +1700678760000,1.083,1.0852,1.0827,1.0846,3674.0 +1700678820000,1.0846,1.0848,1.083,1.0848,4015.0 +1700678880000,1.0849,1.085,1.0835,1.0839,1537.0 +1700678940000,1.0838,1.0841,1.0833,1.0835,4005.0 +1700679000000,1.0833,1.0833,1.0823,1.0826,1460.0 +1700679060000,1.0826,1.0834,1.0823,1.083,7585.0 +1700679120000,1.0831,1.0831,1.0822,1.0825,4083.0 +1700679180000,1.0829,1.0838,1.0829,1.0832,2683.0 +1700679240000,1.0834,1.0843,1.0834,1.0838,2533.0 +1700679300000,1.0841,1.086,1.0841,1.0859,19127.0 +1700679360000,1.0858,1.0882,1.0858,1.0875,66037.0 +1700679420000,1.0875,1.088,1.0865,1.0877,6278.0 +1700679480000,1.0876,1.0882,1.0876,1.0881,5877.0 +1700679540000,1.088,1.0883,1.087,1.0871,9130.0 +1700679600000,1.0871,1.0884,1.087,1.087,7754.0 +1700679660000,1.087,1.0893,1.0868,1.0893,25128.0 +1700679720000,1.0893,1.0898,1.0889,1.0898,24820.0 +1700679780000,1.0898,1.09,1.0893,1.0896,28111.0 +1700679840000,1.0895,1.0899,1.0895,1.0895,5757.0 +1700679900000,1.0895,1.09,1.0895,1.0895,17111.0 +1700679960000,1.0895,1.09,1.0889,1.0897,49870.0 +1700680020000,1.0898,1.09,1.0893,1.09,43083.0 +1700680080000,1.09,1.09,1.0897,1.09,14887.0 +1700680140000,1.09,1.09,1.0895,1.0896,14527.0 +1700680200000,1.0897,1.09,1.0895,1.0895,8937.0 +1700680260000,1.0895,1.09,1.0892,1.0899,4145.0 +1700680320000,1.0899,1.09,1.0889,1.0893,10537.0 +1700680380000,1.0895,1.09,1.0895,1.0896,2793.0 +1700680440000,1.0896,1.0898,1.0891,1.0898,2820.0 +1700680500000,1.0898,1.09,1.0898,1.09,12542.0 +1700680560000,1.09,1.09,1.0894,1.09,15699.0 +1700680620000,1.0899,1.09,1.0891,1.0894,5873.0 +1700680680000,1.0893,1.0898,1.0886,1.0895,9876.0 +1700680740000,1.0895,1.09,1.0892,1.0893,4412.0 +1700680800000,1.0892,1.0895,1.089,1.0892,2001.0 +1700680860000,1.0893,1.0899,1.0893,1.0894,2616.0 +1700680920000,1.0894,1.0895,1.0892,1.0895,1317.0 +1700680980000,1.0894,1.0894,1.0886,1.089,2906.0 +1700681040000,1.0889,1.089,1.0879,1.0879,2440.0 +1700681100000,1.0888,1.0897,1.0885,1.0885,2425.0 +1700681160000,1.0882,1.0882,1.0871,1.0878,4484.0 +1700681220000,1.0877,1.0877,1.087,1.087,1585.0 +1700681280000,1.0869,1.0869,1.0863,1.0865,2281.0 +1700681340000,1.0866,1.087,1.086,1.087,3060.0 +1700681400000,1.0871,1.0885,1.0871,1.0882,8385.0 +1700681460000,1.0881,1.0881,1.086,1.0862,1998.0 +1700681520000,1.086,1.086,1.0844,1.085,3256.0 +1700681580000,1.0845,1.0845,1.0826,1.0827,4037.0 +1700681640000,1.083,1.0845,1.083,1.0845,3543.0 +1700681700000,1.0847,1.0859,1.0847,1.0859,5086.0 +1700681760000,1.086,1.0872,1.086,1.0872,2929.0 +1700681820000,1.087,1.0875,1.0869,1.0869,1751.0 +1700681880000,1.0868,1.0874,1.0863,1.0874,3315.0 +1700681940000,1.0875,1.0877,1.0868,1.0871,5309.0 +1700682000000,1.087,1.0874,1.087,1.0874,3822.0 +1700682060000,1.0875,1.088,1.0873,1.088,12956.0 +1700682120000,1.088,1.088,1.0874,1.0878,21193.0 +1700682180000,1.0878,1.0879,1.0871,1.0875,3662.0 +1700682240000,1.0875,1.0877,1.0874,1.0877,1215.0 +1700682300000,1.0876,1.088,1.0872,1.0873,6947.0 +1700682360000,1.0871,1.0874,1.0862,1.0874,5209.0 +1700682420000,1.0875,1.0876,1.0869,1.0875,3196.0 +1700682480000,1.0875,1.088,1.0875,1.0876,3760.0 +1700682540000,1.0876,1.088,1.0873,1.088,3920.0 +1700682600000,1.0879,1.088,1.0879,1.088,9871.0 +1700682660000,1.0879,1.088,1.0877,1.0877,11321.0 +1700682720000,1.0878,1.088,1.0872,1.0872,3155.0 +1700682780000,1.0874,1.0879,1.0874,1.0877,1003.0 +1700682840000,1.0877,1.088,1.0877,1.088,7599.0 +1700682900000,1.088,1.088,1.0876,1.0876,2517.0 +1700682960000,1.0877,1.088,1.0872,1.0877,3785.0 +1700683020000,1.0877,1.0877,1.0872,1.0872,4856.0 +1700683080000,1.0873,1.0876,1.0872,1.0874,1404.0 +1700683140000,1.0875,1.088,1.0875,1.088,12266.0 +1700683200000,1.0879,1.088,1.0876,1.0879,6323.0 +1700683260000,1.0878,1.0878,1.0869,1.0878,5096.0 +1700683320000,1.0879,1.088,1.0878,1.088,30010.0 +1700683380000,1.088,1.088,1.0877,1.0879,5956.0 +1700683440000,1.0878,1.088,1.0875,1.088,10336.0 +1700683500000,1.088,1.0916,1.088,1.0912,90973.0 +1700683560000,1.0912,1.0914,1.0908,1.0914,12317.0 +1700683620000,1.0914,1.0917,1.0911,1.0914,8736.0 +1700683680000,1.0915,1.0927,1.0915,1.0926,14388.0 +1700683740000,1.0926,1.0933,1.0926,1.0929,9687.0 +1700683800000,1.0927,1.0934,1.0927,1.0931,7271.0 +1700683860000,1.0931,1.0936,1.0928,1.0931,9625.0 +1700683920000,1.093,1.0937,1.0922,1.0922,13014.0 +1700683980000,1.0926,1.093,1.0916,1.0922,9621.0 +1700684040000,1.092,1.092,1.0914,1.0916,1139.0 +1700684100000,1.0916,1.0928,1.0916,1.0924,3749.0 +1700684160000,1.0925,1.0947,1.0925,1.0947,6983.0 +1700684220000,1.0946,1.0946,1.0935,1.0944,7775.0 +1700684280000,1.0946,1.0963,1.0945,1.0961,26013.0 +1700684340000,1.0962,1.0963,1.0954,1.0962,7054.0 +1700684400000,1.0961,1.0986,1.0957,1.0974,15112.0 +1700684460000,1.0976,1.0976,1.0943,1.0946,28164.0 +1700684520000,1.0946,1.0946,1.0939,1.0939,4580.0 +1700684580000,1.094,1.0955,1.094,1.0955,10453.0 +1700684640000,1.0956,1.0981,1.0956,1.0981,5280.0 +1700684700000,1.0979,1.0985,1.0979,1.0981,4940.0 +1700684760000,1.0981,1.0995,1.098,1.0995,5081.0 +1700684820000,1.0995,1.0998,1.0993,1.0997,4422.0 +1700684880000,1.0997,1.0998,1.0991,1.0991,8476.0 +1700684940000,1.0992,1.0996,1.0988,1.0995,5489.0 +1700685000000,1.0995,1.1004,1.0989,1.0989,17578.0 +1700685060000,1.0988,1.1008,1.0984,1.1008,10507.0 +1700685120000,1.1009,1.1015,1.1008,1.1012,4189.0 +1700685180000,1.1011,1.1013,1.1004,1.1013,7725.0 +1700685240000,1.1012,1.1017,1.1001,1.1012,16057.0 +1700685300000,1.1012,1.1012,1.0991,1.1,20124.0 +1700685360000,1.0999,1.1002,1.0994,1.0997,9874.0 +1700685420000,1.0996,1.1003,1.0996,1.1,4215.0 +1700685480000,1.0999,1.0999,1.0993,1.0999,6235.0 +1700685540000,1.0996,1.0996,1.0966,1.0966,11942.0 +1700685600000,1.0966,1.0982,1.0966,1.098,20350.0 +1700685660000,1.0979,1.0979,1.0953,1.0956,23518.0 +1700685720000,1.0958,1.0966,1.0958,1.0965,4652.0 +1700685780000,1.0966,1.0966,1.0956,1.0957,2868.0 +1700685840000,1.0958,1.0958,1.095,1.0957,4733.0 +1700685900000,1.0957,1.097,1.0957,1.097,2185.0 +1700685960000,1.0969,1.098,1.0967,1.0968,9021.0 +1700686020000,1.097,1.0983,1.0968,1.0981,2876.0 +1700686080000,1.0981,1.0981,1.0973,1.0977,8300.0 +1700686140000,1.0976,1.0977,1.0975,1.0977,429.0 +1700686200000,1.0977,1.098,1.0973,1.0973,6049.0 +1700686260000,1.0971,1.0971,1.096,1.097,4973.0 +1700686320000,1.0973,1.0975,1.0968,1.0975,5414.0 +1700686380000,1.0976,1.0978,1.0972,1.0973,7299.0 +1700686440000,1.0974,1.0974,1.0968,1.0968,828.0 +1700686500000,1.0968,1.0983,1.0967,1.0982,2358.0 +1700686560000,1.0984,1.0984,1.0979,1.0984,4019.0 +1700686620000,1.0984,1.0984,1.0972,1.0972,2362.0 +1700686680000,1.0972,1.0982,1.0972,1.0974,5683.0 +1700686740000,1.0978,1.0981,1.0968,1.0969,3940.0 +1700686800000,1.0971,1.098,1.0969,1.0975,7727.0 +1700686860000,1.097,1.097,1.0939,1.0939,9135.0 +1700686920000,1.0942,1.0955,1.0934,1.0955,6724.0 +1700686980000,1.0956,1.0958,1.0939,1.0944,5127.0 +1700687040000,1.0944,1.0958,1.0944,1.0954,7238.0 +1700687100000,1.0956,1.0978,1.094,1.0978,10229.0 +1700687160000,1.0976,1.098,1.0961,1.0961,7204.0 +1700687220000,1.096,1.0961,1.0955,1.0961,3196.0 +1700687280000,1.0961,1.0966,1.0961,1.0966,1107.0 +1700687340000,1.0964,1.0978,1.0964,1.0978,3587.0 +1700687400000,1.0977,1.0998,1.0977,1.0998,9402.0 +1700687460000,1.0999,1.1038,1.0988,1.1034,13781.0 +1700687520000,1.1033,1.1033,1.1016,1.1019,4541.0 +1700687580000,1.1021,1.1025,1.1015,1.1022,3357.0 +1700687640000,1.1021,1.1022,1.1016,1.102,3025.0 +1700687700000,1.102,1.102,1.0994,1.1018,5005.0 +1700687760000,1.1017,1.1017,1.0988,1.0988,3886.0 +1700687820000,1.0989,1.0997,1.0978,1.0992,6278.0 +1700687880000,1.0992,1.0992,1.0966,1.0983,5309.0 +1700687940000,1.0981,1.0981,1.0969,1.0969,881.0 +1700688000000,1.0969,1.0983,1.0962,1.0983,3525.0 +1700688060000,1.0983,1.1,1.0983,1.1,2918.0 +1700688120000,1.0999,1.1007,1.0999,1.1007,1009.0 +1700688180000,1.1005,1.1005,1.0995,1.1003,1481.0 +1700688240000,1.1004,1.1011,1.1004,1.1009,2852.0 +1700688300000,1.1007,1.102,1.099,1.1014,16000.0 +1700688360000,1.1016,1.1027,1.1007,1.1007,3495.0 +1700688420000,1.1013,1.1042,1.1013,1.1027,12591.0 +1700688480000,1.1029,1.1036,1.1025,1.1036,2481.0 +1700688540000,1.1034,1.105,1.1029,1.105,12099.0 +1700688600000,1.1047,1.1052,1.1017,1.1039,12356.0 +1700688660000,1.1041,1.1048,1.1037,1.1041,2797.0 +1700688720000,1.104,1.1049,1.1032,1.1033,14848.0 +1700688780000,1.1032,1.1044,1.1022,1.1039,11410.0 +1700688840000,1.1039,1.1048,1.103,1.1043,7897.0 +1700688900000,1.1046,1.1047,1.1026,1.1038,7920.0 +1700688960000,1.1033,1.1053,1.1032,1.1053,7289.0 +1700689020000,1.1053,1.1072,1.1042,1.1054,15196.0 +1700689080000,1.1048,1.1048,1.104,1.1041,1535.0 +1700689140000,1.104,1.1045,1.1028,1.1029,12401.0 +1700689200000,1.1029,1.1029,1.1014,1.1016,6930.0 +1700689260000,1.1015,1.1015,1.0998,1.0999,9287.0 +1700689320000,1.1001,1.1007,1.0982,1.0991,7994.0 +1700689380000,1.0994,1.1006,1.0991,1.0991,2333.0 +1700689440000,1.0992,1.0992,1.0984,1.0989,2026.0 +1700689500000,1.0987,1.0996,1.0981,1.0986,2970.0 +1700689560000,1.0986,1.0991,1.0983,1.0983,2839.0 +1700689620000,1.0987,1.0991,1.0984,1.0984,1533.0 +1700689680000,1.0983,1.0988,1.0981,1.0988,1635.0 +1700689740000,1.0986,1.0986,1.0977,1.0977,697.0 +1700689800000,1.098,1.0983,1.0962,1.0966,3323.0 +1700689860000,1.0965,1.0976,1.0961,1.0963,3456.0 +1700689920000,1.0962,1.0962,1.096,1.0962,598.0 +1700689980000,1.0963,1.0966,1.0948,1.0957,4769.0 +1700690040000,1.0955,1.0963,1.0953,1.096,1273.0 +1700690100000,1.096,1.0964,1.0958,1.0961,671.0 +1700690160000,1.0961,1.0961,1.0955,1.0961,1363.0 +1700690220000,1.0959,1.096,1.0958,1.096,474.0 +1700690280000,1.0959,1.0979,1.0959,1.0978,3890.0 +1700690340000,1.0978,1.0984,1.0976,1.0979,3320.0 +1700690400000,1.098,1.0993,1.098,1.099,2928.0 +1700690460000,1.0989,1.0998,1.0979,1.0979,4834.0 +1700690520000,1.0982,1.0985,1.0977,1.0983,3733.0 +1700690580000,1.098,1.0988,1.0976,1.0983,2023.0 +1700690640000,1.0984,1.0993,1.0984,1.0993,1291.0 +1700690700000,1.0996,1.1008,1.0995,1.1003,2618.0 +1700690760000,1.1004,1.1014,1.1004,1.1009,3243.0 +1700690820000,1.101,1.1016,1.1003,1.1016,2460.0 +1700690880000,1.101,1.1018,1.101,1.1018,1237.0 +1700690940000,1.1016,1.1021,1.1011,1.1015,3355.0 +1700691000000,1.1018,1.1037,1.1018,1.1033,5109.0 +1700691060000,1.1035,1.1051,1.1029,1.1051,5980.0 +1700691120000,1.1048,1.1054,1.1042,1.1047,3824.0 +1700691180000,1.1048,1.1048,1.1029,1.1031,4669.0 +1700691240000,1.1031,1.1031,1.1021,1.1025,2333.0 +1700691300000,1.1026,1.1037,1.1026,1.1037,1167.0 +1700691360000,1.1039,1.1045,1.1029,1.1045,3835.0 +1700691420000,1.1049,1.1049,1.1037,1.1038,745.0 +1700691480000,1.1039,1.1046,1.1039,1.1039,842.0 +1700691540000,1.1036,1.1036,1.1021,1.103,3179.0 +1700691600000,1.1026,1.1033,1.1024,1.1027,4305.0 +1700691660000,1.1027,1.1033,1.1021,1.1033,4109.0 +1700691720000,1.103,1.1035,1.1024,1.1028,2175.0 +1700691780000,1.1025,1.1026,1.1011,1.1011,4010.0 +1700691840000,1.1015,1.1017,1.1006,1.1006,2025.0 +1700691900000,1.1009,1.1011,1.1002,1.1009,5018.0 +1700691960000,1.1006,1.1022,1.0999,1.1013,11488.0 +1700692020000,1.1014,1.1022,1.1009,1.1009,1666.0 +1700692080000,1.1014,1.1014,1.1001,1.1001,1033.0 +1700692140000,1.1003,1.1008,1.1,1.1,3349.0 +1700692200000,1.1006,1.101,1.1004,1.1008,1337.0 +1700692260000,1.1006,1.1006,1.0991,1.0994,4836.0 +1700692320000,1.0992,1.0992,1.0967,1.0971,6192.0 +1700692380000,1.0969,1.0973,1.0957,1.096,4948.0 +1700692440000,1.0959,1.096,1.0938,1.0945,9284.0 +1700692500000,1.0945,1.0954,1.0939,1.0944,4245.0 +1700692560000,1.0943,1.0957,1.0943,1.0945,5770.0 +1700692620000,1.0945,1.0976,1.0943,1.0976,10140.0 +1700692680000,1.0974,1.0974,1.0962,1.0964,7558.0 +1700692740000,1.0964,1.0964,1.0943,1.0944,11801.0 +1700692800000,1.0945,1.095,1.0931,1.0942,5831.0 +1700692860000,1.0941,1.0945,1.0938,1.0945,2494.0 +1700692920000,1.0945,1.0945,1.0943,1.0943,555.0 +1700692980000,1.0943,1.0954,1.0943,1.0953,2881.0 +1700693040000,1.0953,1.0957,1.0952,1.0957,774.0 +1700693100000,1.0955,1.0956,1.0955,1.0956,118.0 +1700693160000,1.0955,1.0955,1.0949,1.095,1502.0 +1700693220000,1.0951,1.0955,1.0943,1.0948,3039.0 +1700693280000,1.0947,1.0947,1.0939,1.0939,661.0 +1700693340000,1.0939,1.0939,1.0933,1.0933,380.0 +1700693400000,1.0933,1.0933,1.093,1.0931,408.0 +1700693460000,1.0931,1.0931,1.0895,1.0903,17888.0 +1700693520000,1.0904,1.0916,1.0904,1.0915,4978.0 +1700693580000,1.0913,1.0918,1.0905,1.0918,3292.0 +1700693640000,1.0919,1.0934,1.0919,1.0934,1057.0 +1700693700000,1.0934,1.0935,1.0932,1.0934,1107.0 +1700693760000,1.0935,1.0935,1.0931,1.0931,1719.0 +1700693820000,1.0932,1.0933,1.0932,1.0932,208.0 +1700693880000,1.0932,1.0932,1.0915,1.0915,1395.0 +1700693940000,1.0915,1.0921,1.0915,1.0918,1427.0 +1700694000000,1.0917,1.0926,1.0915,1.0926,5083.0 +1700694060000,1.0925,1.0925,1.0903,1.0903,6043.0 +1700694120000,1.0905,1.0915,1.0897,1.091,2658.0 +1700694180000,1.0909,1.091,1.0895,1.0896,1436.0 +1700694240000,1.0895,1.0905,1.0895,1.0901,1551.0 +1700694300000,1.0901,1.091,1.0898,1.0902,5266.0 +1700694360000,1.0901,1.0901,1.0884,1.0886,4518.0 +1700694420000,1.0885,1.0885,1.0871,1.0871,1910.0 +1700694480000,1.0873,1.0882,1.0867,1.0882,1741.0 +1700694540000,1.0879,1.0879,1.0849,1.0872,36519.0 +1700694600000,1.0874,1.0874,1.0865,1.0872,3450.0 +1700694660000,1.0873,1.0883,1.0872,1.0874,11335.0 +1700694720000,1.0876,1.0882,1.0873,1.0876,2433.0 +1700694780000,1.0874,1.0875,1.0867,1.0875,1096.0 +1700694840000,1.0872,1.0872,1.0865,1.0867,1175.0 +1700694900000,1.0867,1.0912,1.0867,1.0912,20378.0 +1700694960000,1.0904,1.0931,1.0902,1.0907,32140.0 +1700695020000,1.0909,1.0924,1.0909,1.0923,3280.0 +1700695080000,1.0922,1.0922,1.0914,1.0914,1256.0 +1700695140000,1.0916,1.0918,1.091,1.0917,5074.0 +1700695200000,1.0913,1.0919,1.0907,1.0913,6583.0 +1700695260000,1.0912,1.0912,1.0899,1.0899,3608.0 +1700695320000,1.0896,1.0896,1.0887,1.0887,663.0 +1700695380000,1.0888,1.0888,1.0875,1.0882,12423.0 +1700695440000,1.0883,1.0887,1.0876,1.0882,1359.0 +1700695500000,1.0881,1.0886,1.0869,1.0871,6413.0 +1700695560000,1.0872,1.0881,1.087,1.0881,2283.0 +1700695620000,1.0884,1.0887,1.088,1.088,660.0 +1700695680000,1.0879,1.0879,1.0875,1.0879,407.0 +1700695740000,1.0882,1.0886,1.0882,1.0886,1083.0 +1700695800000,1.0885,1.0885,1.0877,1.0883,792.0 +1700695860000,1.0882,1.0906,1.0882,1.0906,1311.0 +1700695920000,1.0905,1.0906,1.0891,1.0891,1953.0 +1700695980000,1.0891,1.0914,1.0891,1.091,3437.0 +1700696040000,1.0909,1.0911,1.0897,1.0902,2710.0 +1700696100000,1.0904,1.091,1.0899,1.0903,2718.0 +1700696160000,1.0905,1.0907,1.0904,1.0904,1369.0 +1700696220000,1.0903,1.0905,1.0901,1.0903,2989.0 +1700696280000,1.0903,1.0906,1.0901,1.0905,1912.0 +1700696340000,1.0906,1.0909,1.0904,1.0904,2233.0 +1700696400000,1.0905,1.0914,1.0905,1.0913,1378.0 +1700696460000,1.0914,1.0914,1.0908,1.0912,1099.0 +1700696520000,1.0912,1.0912,1.0904,1.0904,276.0 +1700696580000,1.0906,1.0906,1.0901,1.0901,358.0 +1700696640000,1.09,1.09,1.09,1.09,417.0 +1700696700000,1.0902,1.0912,1.0902,1.091,1959.0 +1700696760000,1.091,1.0915,1.0909,1.0915,1602.0 +1700696820000,1.0915,1.092,1.0915,1.0919,2832.0 +1700696880000,1.092,1.0923,1.0907,1.0907,1640.0 +1700696940000,1.0907,1.0919,1.0902,1.0918,1249.0 +1700697000000,1.092,1.0927,1.0919,1.0925,915.0 +1700697060000,1.0924,1.0926,1.0918,1.0919,1312.0 +1700697120000,1.0917,1.0918,1.0913,1.0913,215.0 +1700697180000,1.0914,1.0914,1.09,1.0907,1776.0 +1700697240000,1.0907,1.091,1.0906,1.0906,168.0 +1700697300000,1.0905,1.0911,1.0905,1.0911,239.0 +1700697360000,1.091,1.0924,1.091,1.0924,1701.0 +1700697420000,1.0921,1.0926,1.0921,1.0926,544.0 +1700697480000,1.0924,1.0924,1.0919,1.0919,470.0 +1700697540000,1.092,1.0924,1.0916,1.0923,1782.0 +1700697600000,1.0926,1.0952,1.0926,1.0945,11036.0 +1700697660000,1.0944,1.0949,1.0934,1.0934,6651.0 +1700697720000,1.0937,1.0952,1.0934,1.0951,3043.0 +1700697780000,1.0949,1.0955,1.0941,1.0943,3953.0 +1700697840000,1.0942,1.0949,1.0941,1.0949,1608.0 +1700697900000,1.0949,1.096,1.0942,1.0947,8115.0 +1700697960000,1.0945,1.096,1.0942,1.096,7713.0 +1700698020000,1.0963,1.0965,1.0952,1.0952,4638.0 +1700698080000,1.0953,1.0963,1.0953,1.096,11879.0 +1700698140000,1.0957,1.0963,1.0951,1.0963,6165.0 +1700698200000,1.0963,1.0975,1.0963,1.0971,10615.0 +1700698260000,1.097,1.097,1.0952,1.0952,4341.0 +1700698320000,1.0953,1.0978,1.0952,1.0976,6037.0 +1700698380000,1.0976,1.0976,1.0962,1.0962,4468.0 +1700698440000,1.0961,1.0965,1.0955,1.0959,1841.0 +1700698500000,1.0957,1.0957,1.0934,1.0934,4054.0 +1700698560000,1.0932,1.0933,1.0911,1.0919,6716.0 +1700698620000,1.0915,1.0931,1.0915,1.0931,3585.0 +1700698680000,1.0929,1.0929,1.0922,1.0926,1544.0 +1700698740000,1.0928,1.0936,1.0928,1.0936,983.0 +1700698800000,1.0935,1.0952,1.093,1.0952,4466.0 +1700698860000,1.0947,1.0947,1.0942,1.0946,1419.0 +1700698920000,1.0948,1.0954,1.0943,1.0943,6224.0 +1700698980000,1.0944,1.0961,1.0944,1.0956,5772.0 +1700699040000,1.0956,1.0956,1.0951,1.0952,1461.0 +1700699100000,1.0955,1.0955,1.0943,1.0943,1235.0 +1700699160000,1.0943,1.0948,1.094,1.0942,4157.0 +1700699220000,1.0942,1.0949,1.0942,1.0949,463.0 +1700699280000,1.0949,1.0952,1.0946,1.0946,2434.0 +1700699340000,1.0945,1.0949,1.0943,1.0948,11047.0 +1700699400000,1.0944,1.0944,1.0939,1.0942,5278.0 +1700699460000,1.0942,1.0944,1.0939,1.0944,5834.0 +1700699520000,1.0945,1.0952,1.0944,1.0944,5892.0 +1700699580000,1.0943,1.095,1.0943,1.095,1008.0 +1700699640000,1.0949,1.0949,1.0926,1.0928,7650.0 +1700699700000,1.093,1.0936,1.0922,1.0922,3534.0 +1700699760000,1.0917,1.0929,1.091,1.0929,4974.0 +1700699820000,1.093,1.0932,1.0911,1.0911,2997.0 +1700699880000,1.0911,1.0911,1.09,1.0903,1300.0 +1700699940000,1.0901,1.0908,1.0901,1.0908,2066.0 +1700700000000,1.0908,1.0908,1.0895,1.0895,2595.0 +1700700060000,1.0895,1.09,1.0891,1.0897,3031.0 +1700700120000,1.0897,1.0897,1.0894,1.0895,1028.0 +1700700180000,1.0894,1.0894,1.0889,1.0891,2487.0 +1700700240000,1.0891,1.0897,1.0891,1.0896,3038.0 +1700700300000,1.0895,1.0897,1.0884,1.0891,8185.0 +1700700360000,1.0892,1.0912,1.0891,1.0912,2373.0 +1700700420000,1.0913,1.0915,1.0904,1.0904,3531.0 +1700700480000,1.0906,1.0914,1.0905,1.0913,3989.0 +1700700540000,1.0911,1.0911,1.0889,1.0889,2664.0 +1700700600000,1.0892,1.0913,1.0892,1.0913,2275.0 +1700700660000,1.0909,1.0909,1.0887,1.0887,3835.0 +1700700720000,1.0884,1.0888,1.0883,1.0888,6370.0 +1700700780000,1.0889,1.0897,1.0889,1.0892,4408.0 +1700700840000,1.0892,1.0895,1.0892,1.0894,592.0 +1700700900000,1.0894,1.0908,1.0894,1.0902,7542.0 +1700700960000,1.0903,1.0917,1.0901,1.0917,2256.0 +1700701020000,1.0916,1.0916,1.089,1.0903,25608.0 +1700701080000,1.0905,1.0908,1.0904,1.0908,857.0 +1700701140000,1.0907,1.0907,1.0897,1.0903,10248.0 +1700701200000,1.0904,1.091,1.0896,1.0898,9585.0 +1700701260000,1.0897,1.0912,1.0895,1.091,3585.0 +1700701320000,1.091,1.0921,1.091,1.092,2800.0 +1700701380000,1.0919,1.0931,1.0919,1.0931,8205.0 +1700701440000,1.0933,1.094,1.0932,1.0932,4750.0 +1700701500000,1.0934,1.0946,1.0929,1.0946,3719.0 +1700701560000,1.0947,1.0948,1.0944,1.0947,4042.0 +1700701620000,1.0945,1.0945,1.0932,1.0943,4104.0 +1700701680000,1.0943,1.0952,1.0939,1.0949,2178.0 +1700701740000,1.0949,1.0949,1.0931,1.0931,3126.0 +1700701800000,1.093,1.0947,1.093,1.0946,1816.0 +1700701860000,1.0946,1.0946,1.0931,1.0932,1116.0 +1700701920000,1.0933,1.0954,1.0933,1.0952,2071.0 +1700701980000,1.0949,1.095,1.0948,1.095,1072.0 +1700702040000,1.0951,1.0953,1.095,1.095,1775.0 +1700702100000,1.0952,1.0962,1.0952,1.0957,5076.0 +1700702160000,1.0955,1.0964,1.0955,1.0962,2279.0 +1700702220000,1.0963,1.0976,1.0963,1.0976,5467.0 +1700702280000,1.0975,1.0977,1.0967,1.0967,5582.0 +1700702340000,1.0967,1.0977,1.0965,1.0976,3357.0 +1700702400000,1.0977,1.0984,1.0974,1.098,3783.0 +1700702460000,1.0981,1.0997,1.0981,1.0996,2428.0 +1700702520000,1.0993,1.1015,1.0992,1.0998,22866.0 +1700702580000,1.1,1.1001,1.0988,1.1,3977.0 +1700702640000,1.1,1.1005,1.0993,1.0995,740.0 +1700702700000,1.1002,1.1002,1.0999,1.1,577.0 +1700702760000,1.1,1.1003,1.0997,1.1,3414.0 +1700702820000,1.1,1.1007,1.0999,1.1007,14978.0 +1700702880000,1.1006,1.1016,1.1006,1.1016,10660.0 +1700702940000,1.1017,1.1033,1.1015,1.1026,7700.0 +1700703000000,1.1025,1.1028,1.1011,1.1011,5609.0 +1700703060000,1.1011,1.1022,1.1007,1.101,4596.0 +1700703120000,1.1011,1.1025,1.1011,1.1013,5673.0 +1700703180000,1.1011,1.1011,1.0996,1.1004,10674.0 +1700703240000,1.1007,1.101,1.0999,1.0999,1444.0 +1700703300000,1.1002,1.1002,1.0991,1.0994,2391.0 +1700703360000,1.0997,1.0997,1.0989,1.099,787.0 +1700703420000,1.099,1.0992,1.0988,1.0988,716.0 +1700703480000,1.0988,1.0993,1.0986,1.0987,3874.0 +1700703540000,1.0986,1.0986,1.0982,1.0982,369.0 +1700703600000,1.0983,1.0985,1.0979,1.0981,3688.0 +1700703660000,1.0978,1.0989,1.0976,1.0987,4671.0 +1700703720000,1.0987,1.0989,1.0982,1.0986,3966.0 +1700703780000,1.0985,1.0993,1.0977,1.0993,3969.0 +1700703840000,1.0993,1.0998,1.0992,1.0997,3261.0 +1700703900000,1.0997,1.1011,1.0989,1.0989,14358.0 +1700703960000,1.0989,1.0993,1.0987,1.0987,1551.0 +1700704020000,1.0984,1.0984,1.0978,1.0978,2076.0 +1700704080000,1.0978,1.0978,1.0974,1.0974,464.0 +1700704140000,1.0974,1.0974,1.0966,1.0971,3092.0 +1700704200000,1.0971,1.0979,1.097,1.097,9909.0 +1700704260000,1.097,1.0974,1.0969,1.0973,658.0 +1700704320000,1.0973,1.0973,1.0966,1.0966,1489.0 +1700704380000,1.0966,1.0971,1.0964,1.0967,2431.0 +1700704440000,1.0966,1.0971,1.0962,1.0963,5848.0 +1700704500000,1.0964,1.0966,1.096,1.0961,1399.0 +1700704560000,1.0962,1.0973,1.0949,1.0969,21010.0 +1700704620000,1.097,1.0998,1.097,1.0993,10011.0 +1700704680000,1.0993,1.0994,1.0982,1.0984,1759.0 +1700704740000,1.0985,1.0985,1.0984,1.0984,531.0 +1700704800000,1.0985,1.0999,1.0984,1.0995,3027.0 +1700704860000,1.0995,1.0998,1.0984,1.0988,1901.0 +1700704920000,1.0987,1.0987,1.0982,1.0984,3718.0 +1700704980000,1.0982,1.0982,1.0977,1.0978,1500.0 +1700705040000,1.0979,1.0979,1.0975,1.0976,811.0 +1700705100000,1.0978,1.0995,1.0978,1.0981,7451.0 +1700705160000,1.0981,1.0985,1.0981,1.0981,4072.0 +1700705220000,1.0981,1.0982,1.0972,1.0972,1783.0 +1700705280000,1.0972,1.0972,1.0972,1.0972,147.0 +1700705340000,1.0971,1.0971,1.096,1.0962,2609.0 +1700705400000,1.0962,1.0963,1.0949,1.0949,2292.0 +1700705460000,1.0946,1.0946,1.0938,1.0938,2997.0 +1700705520000,1.0939,1.0939,1.0932,1.0932,1132.0 +1700705580000,1.0933,1.0936,1.0917,1.0917,4008.0 +1700705640000,1.0914,1.0916,1.0907,1.0913,19560.0 +1700705700000,1.0911,1.0915,1.0903,1.0909,5100.0 +1700705760000,1.0909,1.092,1.0909,1.092,4134.0 +1700705820000,1.092,1.0934,1.092,1.0934,3188.0 +1700705880000,1.0934,1.0937,1.0931,1.0934,1043.0 +1700705940000,1.0934,1.0934,1.0926,1.0931,2349.0 +1700706000000,1.0931,1.0938,1.0929,1.093,5257.0 +1700706060000,1.0931,1.0944,1.0929,1.0944,1494.0 +1700706120000,1.0942,1.0955,1.0941,1.0955,1599.0 +1700706180000,1.0951,1.0951,1.0925,1.0927,7848.0 +1700706240000,1.0926,1.0951,1.0922,1.0936,8219.0 +1700706300000,1.0934,1.0934,1.0927,1.0928,841.0 +1700706360000,1.0928,1.0933,1.0921,1.0928,1969.0 +1700706420000,1.093,1.0941,1.0921,1.0923,15696.0 +1700706480000,1.0928,1.093,1.0915,1.0915,1015.0 +1700706540000,1.0914,1.0919,1.0909,1.0912,2937.0 +1700706600000,1.0913,1.0929,1.0911,1.0929,1288.0 +1700706660000,1.0927,1.0932,1.0925,1.0929,1164.0 +1700706720000,1.0929,1.0929,1.0926,1.0929,1624.0 +1700706780000,1.0931,1.0932,1.0928,1.0929,1238.0 +1700706840000,1.0927,1.0927,1.0921,1.0926,4082.0 +1700706900000,1.0924,1.0934,1.0924,1.0932,2024.0 +1700706960000,1.0928,1.0928,1.0924,1.0926,1630.0 +1700707020000,1.0921,1.0924,1.0915,1.0924,4879.0 +1700707080000,1.0922,1.093,1.0922,1.0926,2051.0 +1700707140000,1.0925,1.0925,1.0913,1.0913,2944.0 +1700707200000,1.0914,1.0914,1.0911,1.0914,1216.0 +1700707260000,1.0913,1.0913,1.0907,1.0907,1966.0 +1700707320000,1.0907,1.0908,1.0904,1.0904,2393.0 +1700707380000,1.0908,1.0911,1.0908,1.0908,2215.0 +1700707440000,1.0907,1.0908,1.09,1.0902,2473.0 +1700707500000,1.0902,1.0908,1.09,1.0908,1361.0 +1700707560000,1.0907,1.0907,1.089,1.089,5072.0 +1700707620000,1.089,1.0893,1.0888,1.0889,1145.0 +1700707680000,1.0888,1.0899,1.0888,1.0899,3531.0 +1700707740000,1.0899,1.0899,1.0895,1.0895,1680.0 +1700707800000,1.0896,1.0901,1.0896,1.0899,5333.0 +1700707860000,1.0899,1.09,1.0892,1.0896,6573.0 +1700707920000,1.0897,1.0906,1.0897,1.0905,4996.0 +1700707980000,1.0905,1.0905,1.0894,1.0895,2393.0 +1700708040000,1.0894,1.0895,1.0889,1.0894,3481.0 +1700708100000,1.0893,1.0909,1.0885,1.0905,7225.0 +1700708160000,1.0907,1.0928,1.0907,1.0923,22355.0 +1700708220000,1.0922,1.0935,1.0922,1.0933,12685.0 +1700708280000,1.0934,1.0934,1.0925,1.0925,6605.0 +1700708340000,1.0925,1.0925,1.092,1.092,1869.0 +1700708400000,1.0917,1.0922,1.0916,1.0921,3044.0 +1700708460000,1.0922,1.0925,1.091,1.091,2740.0 +1700708520000,1.0913,1.0913,1.0904,1.0909,1856.0 +1700708580000,1.0905,1.0905,1.0893,1.0899,7614.0 +1700708640000,1.0902,1.0908,1.0894,1.0894,9534.0 +1700708700000,1.0893,1.0898,1.0892,1.0896,2937.0 +1700708760000,1.0896,1.0896,1.089,1.089,1939.0 +1700708820000,1.089,1.089,1.0869,1.0869,4782.0 +1700708880000,1.0871,1.0871,1.0865,1.0865,1040.0 +1700708940000,1.0865,1.0865,1.0856,1.0856,1727.0 +1700709000000,1.0857,1.0865,1.0856,1.0864,2459.0 +1700709060000,1.0864,1.0864,1.0848,1.0857,12811.0 +1700709120000,1.0858,1.0858,1.0839,1.0843,7688.0 +1700709180000,1.0843,1.0856,1.0841,1.0855,3707.0 +1700709240000,1.0857,1.0863,1.085,1.085,3990.0 +1700709300000,1.0852,1.0854,1.0852,1.0852,1256.0 +1700709360000,1.0853,1.0863,1.0853,1.0863,1029.0 +1700709420000,1.0862,1.0867,1.0862,1.0867,500.0 +1700709480000,1.0863,1.0863,1.0856,1.0861,1368.0 +1700709540000,1.086,1.0863,1.086,1.0863,422.0 +1700709600000,1.0864,1.0869,1.0864,1.0866,2465.0 +1700709660000,1.0867,1.0869,1.0857,1.0869,6206.0 +1700709720000,1.0867,1.0871,1.0861,1.0863,1343.0 +1700709780000,1.0863,1.0864,1.0861,1.0863,2046.0 +1700709840000,1.0864,1.0867,1.0864,1.0867,463.0 +1700709900000,1.0868,1.0869,1.0867,1.0869,499.0 +1700709960000,1.0869,1.0872,1.0867,1.0872,6593.0 +1700710020000,1.087,1.0879,1.0868,1.0879,5547.0 +1700710080000,1.088,1.0891,1.0878,1.0891,1201.0 +1700710140000,1.0894,1.0903,1.0874,1.0883,8693.0 +1700710200000,1.0884,1.0906,1.0879,1.0896,33811.0 +1700710260000,1.0894,1.0897,1.0893,1.0893,198.0 +1700710320000,1.089,1.0894,1.0876,1.0876,3049.0 +1700710380000,1.0876,1.0884,1.0867,1.0884,4535.0 +1700710440000,1.0878,1.0886,1.0876,1.088,4163.0 +1700710500000,1.0881,1.0892,1.0881,1.0892,2687.0 +1700710560000,1.0891,1.0897,1.0889,1.0897,3055.0 +1700710620000,1.0898,1.0912,1.0898,1.0912,3048.0 +1700710680000,1.0912,1.0914,1.0911,1.0911,2981.0 +1700710740000,1.0912,1.0912,1.0902,1.0902,585.0 +1700710800000,1.0901,1.0902,1.09,1.0902,2204.0 +1700710860000,1.0901,1.0901,1.0888,1.0901,3361.0 +1700710920000,1.0902,1.0903,1.0892,1.0895,1349.0 +1700710980000,1.0896,1.0902,1.0891,1.0902,1800.0 +1700711040000,1.0898,1.0898,1.0896,1.0896,105.0 +1700711100000,1.0897,1.0897,1.089,1.0894,3084.0 +1700711160000,1.0893,1.0893,1.0883,1.0883,701.0 +1700711220000,1.0882,1.0887,1.088,1.0887,2347.0 +1700711280000,1.0889,1.089,1.0889,1.0889,251.0 +1700711340000,1.0889,1.0889,1.0887,1.0887,319.0 +1700711400000,1.0889,1.0891,1.0887,1.0887,197.0 +1700711460000,1.0886,1.0886,1.0874,1.0874,1185.0 +1700711520000,1.0874,1.0874,1.0864,1.0868,2971.0 +1700711580000,1.0867,1.0869,1.0866,1.0867,429.0 +1700711640000,1.0866,1.0866,1.0866,1.0866,62.0 +1700711700000,1.0864,1.0865,1.0859,1.0859,1019.0 +1700711760000,1.0861,1.0864,1.0859,1.0859,2023.0 +1700711820000,1.0862,1.0865,1.0862,1.0865,1000.0 +1700711880000,1.0862,1.0864,1.0859,1.0859,87.0 +1700711940000,1.0862,1.0864,1.0862,1.0864,62.0 +1700712000000,1.086,1.086,1.0856,1.0859,3436.0 +1700712060000,1.0859,1.086,1.0846,1.0846,2993.0 +1700712120000,1.0845,1.0851,1.0843,1.0848,3309.0 +1700712180000,1.0845,1.0845,1.0837,1.0837,2830.0 +1700712240000,1.0837,1.0849,1.0834,1.0843,4472.0 +1700712300000,1.0844,1.0847,1.0843,1.0844,2626.0 +1700712360000,1.0845,1.0859,1.0845,1.0858,3467.0 +1700712420000,1.0861,1.0868,1.0859,1.086,8026.0 +1700712480000,1.0861,1.0861,1.0855,1.0856,3331.0 +1700712540000,1.0854,1.0869,1.0854,1.0869,1859.0 +1700712600000,1.0869,1.0876,1.0868,1.0869,2161.0 +1700712660000,1.0871,1.0874,1.0869,1.0874,847.0 +1700712720000,1.0876,1.0876,1.0876,1.0876,238.0 +1700712780000,1.0877,1.088,1.0873,1.0873,1334.0 +1700712840000,1.0875,1.0875,1.0873,1.0873,815.0 +1700712900000,1.0874,1.0874,1.0865,1.0865,1160.0 +1700712960000,1.0865,1.0879,1.0862,1.0879,2049.0 +1700713020000,1.0876,1.0876,1.0876,1.0876,585.0 +1700713080000,1.0876,1.0876,1.0872,1.0876,1142.0 +1700713140000,1.0873,1.0884,1.0873,1.0884,1927.0 +1700713200000,1.0882,1.0886,1.087,1.0878,22288.0 +1700713260000,1.0874,1.0881,1.0874,1.0881,800.0 +1700713320000,1.0882,1.0884,1.0878,1.0878,1537.0 +1700713380000,1.0879,1.0884,1.0879,1.0879,2568.0 +1700713440000,1.088,1.088,1.0878,1.088,424.0 +1700713500000,1.0879,1.0886,1.0879,1.0884,1014.0 +1700713560000,1.0884,1.0884,1.0877,1.0878,373.0 +1700713620000,1.0878,1.0882,1.0878,1.0882,719.0 +1700713680000,1.0881,1.0881,1.0873,1.0877,907.0 +1700713740000,1.0879,1.0879,1.0877,1.0877,218.0 +1700713800000,1.0878,1.088,1.0876,1.0876,1073.0 +1700713860000,1.0877,1.0883,1.0877,1.0883,1457.0 +1700713920000,1.0883,1.0883,1.0875,1.0875,1986.0 +1700713980000,1.0877,1.0886,1.0877,1.0884,1485.0 +1700714040000,1.0886,1.0888,1.0884,1.0888,1341.0 +1700714100000,1.0887,1.0888,1.0885,1.0886,1292.0 +1700714160000,1.0885,1.0885,1.0876,1.0876,2341.0 +1700714220000,1.0876,1.0876,1.0866,1.0866,3332.0 +1700714280000,1.0868,1.087,1.0868,1.087,613.0 +1700714340000,1.087,1.0873,1.087,1.0873,865.0 +1700714400000,1.0872,1.0872,1.0866,1.0866,1044.0 +1700714460000,1.087,1.088,1.087,1.088,1929.0 +1700714520000,1.088,1.0882,1.0879,1.0882,1298.0 +1700714580000,1.0883,1.0883,1.0883,1.0883,390.0 +1700714640000,1.0884,1.089,1.0883,1.0883,3574.0 +1700714700000,1.0883,1.0885,1.0879,1.0885,1954.0 +1700714760000,1.0885,1.0889,1.0885,1.0889,510.0 +1700714820000,1.0887,1.0895,1.0879,1.0879,10295.0 +1700714880000,1.0885,1.0885,1.0876,1.0876,2679.0 +1700714940000,1.0881,1.0883,1.0881,1.0883,393.0 +1700715000000,1.0885,1.089,1.0882,1.0882,1339.0 +1700715060000,1.0881,1.0881,1.0875,1.0875,685.0 +1700715120000,1.0879,1.0883,1.0879,1.0881,730.0 +1700715180000,1.0879,1.0879,1.0874,1.0874,532.0 +1700715240000,1.0875,1.0875,1.0873,1.0875,855.0 +1700715300000,1.0876,1.088,1.0873,1.0873,2909.0 +1700715360000,1.0872,1.0872,1.0869,1.0871,1817.0 +1700715420000,1.0875,1.0876,1.0862,1.0865,12394.0 +1700715480000,1.0866,1.0866,1.0863,1.0864,112.0 +1700715540000,1.0865,1.0867,1.0863,1.0867,1729.0 +1700715600000,1.0869,1.0876,1.0868,1.0875,1168.0 +1700715660000,1.0873,1.0873,1.086,1.086,2263.0 +1700715720000,1.0863,1.0863,1.086,1.0861,3353.0 +1700715780000,1.0858,1.086,1.0857,1.086,1014.0 +1700715840000,1.086,1.086,1.0858,1.0858,1589.0 +1700715900000,1.0857,1.0869,1.0856,1.0869,3884.0 +1700715960000,1.087,1.0882,1.087,1.0882,4125.0 +1700716020000,1.0881,1.0881,1.0877,1.0877,1301.0 +1700716080000,1.0876,1.0876,1.0867,1.0867,1832.0 +1700716140000,1.0869,1.0869,1.0867,1.0869,577.0 +1700716200000,1.0869,1.087,1.0868,1.0868,93.0 +1700716260000,1.0868,1.0874,1.0868,1.0874,932.0 +1700716320000,1.0873,1.0873,1.0872,1.0872,308.0 +1700716380000,1.0872,1.0875,1.0872,1.0874,653.0 +1700716440000,1.0874,1.0884,1.0874,1.0881,2021.0 +1700716500000,1.0881,1.0882,1.0875,1.0877,7240.0 +1700716560000,1.0874,1.0874,1.0864,1.0864,1341.0 +1700716620000,1.0865,1.0871,1.0864,1.087,1281.0 +1700716680000,1.0871,1.0877,1.0871,1.0876,1168.0 +1700716740000,1.0876,1.0882,1.0876,1.0881,5602.0 +1700716800000,1.0881,1.089,1.088,1.089,1491.0 +1700716860000,1.0892,1.0892,1.0882,1.0882,3626.0 +1700716920000,1.0884,1.0886,1.0884,1.0886,131.0 +1700716980000,1.0887,1.0887,1.0885,1.0885,267.0 +1700717040000,1.0882,1.0884,1.088,1.0884,1221.0 +1700717100000,1.0883,1.0883,1.088,1.088,284.0 +1700717160000,1.088,1.0885,1.088,1.0885,2691.0 +1700717220000,1.0885,1.0893,1.0885,1.0893,580.0 +1700717280000,1.0893,1.0895,1.0893,1.0894,2675.0 +1700717340000,1.0894,1.0899,1.0894,1.0899,2694.0 +1700717400000,1.0898,1.0898,1.0894,1.0898,2844.0 +1700717460000,1.0897,1.0897,1.0889,1.0889,1178.0 +1700717520000,1.089,1.089,1.0889,1.0889,122.0 +1700717580000,1.089,1.089,1.0889,1.089,252.0 +1700717640000,1.0891,1.0891,1.0884,1.0884,960.0 +1700717700000,1.0885,1.0889,1.0885,1.0887,434.0 +1700717760000,1.0885,1.0885,1.0873,1.0873,6115.0 +1700717820000,1.0872,1.0872,1.0871,1.0871,186.0 +1700717880000,1.0865,1.0866,1.0861,1.0865,872.0 +1700717940000,1.0866,1.0866,1.0862,1.0862,892.0 +1700718000000,1.0857,1.0858,1.0854,1.0858,4180.0 +1700718060000,1.0855,1.0859,1.0854,1.0855,5978.0 +1700718120000,1.0854,1.0854,1.0854,1.0854,3255.0 +1700718180000,1.0854,1.0854,1.0851,1.0852,3757.0 +1700718240000,1.0852,1.0863,1.0852,1.0863,7609.0 +1700718300000,1.0863,1.0867,1.0863,1.0867,8948.0 +1700718360000,1.0866,1.0866,1.086,1.086,667.0 +1700718420000,1.086,1.086,1.0859,1.0859,110.0 +1700718480000,1.0859,1.0859,1.0859,1.0859,0.0 +1700718540000,1.0858,1.086,1.0854,1.0857,2751.0 +1700718600000,1.0856,1.0858,1.085,1.085,206.0 +1700718660000,1.0853,1.0856,1.085,1.0854,375.0 +1700718720000,1.0856,1.0868,1.0856,1.0868,2626.0 +1700718780000,1.0866,1.0866,1.0863,1.0863,463.0 +1700718840000,1.0864,1.087,1.0864,1.087,450.0 +1700718900000,1.0869,1.0871,1.0869,1.0871,114.0 +1700718960000,1.0871,1.0871,1.0869,1.087,471.0 +1700719020000,1.0869,1.0869,1.0864,1.0864,1865.0 +1700719080000,1.0864,1.0864,1.0864,1.0864,93.0 +1700719140000,1.0865,1.0869,1.0864,1.0868,2162.0 +1700719200000,1.0866,1.0866,1.0858,1.0861,998.0 +1700719260000,1.0859,1.0864,1.0856,1.0861,894.0 +1700719320000,1.0861,1.0863,1.0856,1.086,1637.0 +1700719380000,1.0862,1.0871,1.0862,1.0871,2469.0 +1700719440000,1.0871,1.0871,1.0871,1.0871,0.0 +1700719500000,1.0869,1.0874,1.0869,1.0869,2195.0 +1700719560000,1.0871,1.0872,1.0865,1.0866,1006.0 +1700719620000,1.0864,1.0864,1.0858,1.0858,358.0 +1700719680000,1.0857,1.0857,1.0844,1.0844,1269.0 +1700719740000,1.0843,1.0843,1.0838,1.0838,414.0 +1700719800000,1.084,1.0851,1.084,1.0851,2656.0 +1700719860000,1.0849,1.0849,1.0844,1.0844,218.0 +1700719920000,1.0844,1.0844,1.0837,1.0842,1876.0 +1700719980000,1.0844,1.0844,1.0836,1.0836,2609.0 +1700720040000,1.0836,1.0836,1.0827,1.0834,3253.0 +1700720100000,1.0834,1.0837,1.0828,1.083,10820.0 +1700720160000,1.083,1.0835,1.0827,1.0835,3183.0 +1700720220000,1.0833,1.0834,1.0832,1.0834,1178.0 +1700720280000,1.0831,1.0831,1.0828,1.0828,178.0 +1700720340000,1.0831,1.0835,1.0825,1.0826,9918.0 +1700720400000,1.0826,1.0826,1.0821,1.0821,745.0 +1700720460000,1.0822,1.0824,1.0822,1.0823,1332.0 +1700720520000,1.0823,1.0823,1.0818,1.082,1528.0 +1700720580000,1.082,1.082,1.0818,1.0819,2294.0 +1700720640000,1.0819,1.082,1.0816,1.0816,2292.0 +1700720700000,1.0817,1.0831,1.0816,1.0829,12530.0 +1700720760000,1.0827,1.0828,1.082,1.082,2188.0 +1700720820000,1.0821,1.0828,1.0821,1.0828,644.0 +1700720880000,1.0827,1.0827,1.0823,1.0825,770.0 +1700720940000,1.0824,1.0828,1.0824,1.0828,1451.0 +1700721000000,1.0824,1.0827,1.0822,1.0827,887.0 +1700721060000,1.0823,1.0823,1.0811,1.0811,3441.0 +1700721120000,1.0811,1.0812,1.0805,1.0805,4076.0 +1700721180000,1.0805,1.0806,1.0802,1.0805,3102.0 +1700721240000,1.0804,1.0811,1.0804,1.081,2364.0 +1700721300000,1.0813,1.0827,1.0813,1.0827,7152.0 +1700721360000,1.0827,1.0828,1.0823,1.0826,2586.0 +1700721420000,1.0827,1.0827,1.0821,1.0821,3728.0 +1700721480000,1.0816,1.0816,1.0809,1.0814,1962.0 +1700721540000,1.0817,1.0822,1.0817,1.0822,417.0 +1700721600000,1.0819,1.0819,1.0819,1.0819,454.0 +1700721660000,1.0818,1.0821,1.0818,1.0821,537.0 +1700721720000,1.0826,1.0827,1.082,1.0822,1303.0 +1700721780000,1.0821,1.0821,1.0818,1.0818,265.0 +1700721840000,1.0818,1.0818,1.0816,1.0816,885.0 +1700721900000,1.0818,1.0821,1.0818,1.0821,130.0 +1700721960000,1.0817,1.0817,1.0809,1.0816,2556.0 +1700722020000,1.0817,1.0821,1.0817,1.0821,1207.0 +1700722080000,1.0823,1.0827,1.0823,1.0827,145.0 +1700722140000,1.0828,1.083,1.0828,1.083,107.0 +1700722200000,1.0829,1.0831,1.0828,1.0828,350.0 +1700722260000,1.0828,1.0828,1.0828,1.0828,139.0 +1700722320000,1.0828,1.0831,1.0828,1.0831,516.0 +1700722380000,1.083,1.0833,1.0827,1.0833,1614.0 +1700722440000,1.0833,1.0835,1.0833,1.0835,124.0 +1700722500000,1.0836,1.0836,1.0827,1.0827,671.0 +1700722560000,1.0827,1.0837,1.0827,1.0837,919.0 +1700722620000,1.0836,1.0837,1.0834,1.0834,909.0 +1700722680000,1.0832,1.0833,1.0828,1.0828,115.0 +1700722740000,1.0828,1.0836,1.0828,1.0836,698.0 +1700722800000,1.0836,1.0845,1.0836,1.0845,2795.0 +1700722860000,1.0843,1.085,1.0842,1.0846,1470.0 +1700722920000,1.0851,1.0858,1.0851,1.0858,278.0 +1700722980000,1.0858,1.0864,1.0857,1.0864,708.0 +1700723040000,1.0865,1.0868,1.0865,1.0868,234.0 +1700723100000,1.0868,1.0877,1.0865,1.0874,3933.0 +1700723160000,1.0874,1.0877,1.0871,1.0874,4669.0 +1700723220000,1.0873,1.0875,1.0871,1.0873,863.0 +1700723280000,1.0873,1.0873,1.0872,1.0872,557.0 +1700723340000,1.0874,1.0876,1.0874,1.0876,759.0 +1700723400000,1.0876,1.0878,1.0875,1.0878,274.0 +1700723460000,1.0874,1.0874,1.0871,1.0871,3648.0 +1700723520000,1.0873,1.0875,1.0872,1.0875,788.0 +1700723580000,1.0875,1.0877,1.0874,1.0874,431.0 +1700723640000,1.0875,1.0876,1.087,1.0876,1279.0 +1700723700000,1.0873,1.0876,1.087,1.0875,2255.0 +1700723760000,1.0874,1.0887,1.0874,1.0876,12879.0 +1700723820000,1.0875,1.0883,1.0875,1.0883,1389.0 +1700723880000,1.0882,1.0883,1.088,1.088,411.0 +1700723940000,1.0883,1.0885,1.0883,1.0885,532.0 +1700724000000,1.0882,1.0888,1.088,1.0887,6741.0 +1700724060000,1.0886,1.0891,1.0886,1.089,1664.0 +1700724120000,1.0891,1.0891,1.0882,1.0882,3419.0 +1700724180000,1.0881,1.0881,1.0866,1.0866,4910.0 +1700724240000,1.0864,1.0877,1.086,1.0877,4157.0 +1700724300000,1.0877,1.0878,1.0874,1.0877,268.0 +1700724360000,1.0875,1.0875,1.0866,1.0866,902.0 +1700724420000,1.0866,1.0867,1.0863,1.0867,1219.0 +1700724480000,1.0867,1.0867,1.0867,1.0867,0.0 +1700724540000,1.0869,1.087,1.0869,1.0869,554.0 +1700724600000,1.0868,1.0868,1.0862,1.0862,364.0 +1700724660000,1.0862,1.0867,1.0859,1.0867,3035.0 +1700724720000,1.0868,1.0869,1.0868,1.0869,437.0 +1700724780000,1.0869,1.0869,1.0869,1.0869,0.0 +1700724840000,1.0868,1.0868,1.085,1.085,4393.0 +1700724900000,1.085,1.0852,1.0849,1.085,460.0 +1700724960000,1.085,1.085,1.0848,1.0848,404.0 +1700725020000,1.0848,1.0857,1.0848,1.0857,2574.0 +1700725080000,1.0854,1.0854,1.0842,1.0842,1472.0 +1700725140000,1.0842,1.0844,1.0838,1.0844,2197.0 +1700725200000,1.0845,1.0853,1.0845,1.0849,1938.0 +1700725260000,1.0851,1.0852,1.084,1.084,7918.0 +1700725320000,1.0844,1.0844,1.0838,1.0838,1740.0 +1700725380000,1.0836,1.0836,1.0834,1.0834,2794.0 +1700725440000,1.0834,1.0834,1.0829,1.083,867.0 +1700725500000,1.0831,1.0833,1.0827,1.0827,793.0 +1700725560000,1.0831,1.0848,1.0831,1.0848,14320.0 +1700725620000,1.0847,1.0849,1.0847,1.0847,320.0 +1700725680000,1.0847,1.0847,1.0841,1.0841,2432.0 +1700725740000,1.084,1.084,1.0828,1.0828,2872.0 +1700725800000,1.083,1.0847,1.083,1.0847,1130.0 +1700725860000,1.0849,1.0856,1.0848,1.0856,1888.0 +1700725920000,1.0853,1.0856,1.0852,1.0856,1977.0 +1700725980000,1.0855,1.0855,1.0851,1.0852,1621.0 +1700726040000,1.0852,1.0855,1.0852,1.0854,1191.0 +1700726100000,1.0852,1.0853,1.085,1.085,698.0 +1700726160000,1.0852,1.086,1.0852,1.0858,2268.0 +1700726220000,1.0856,1.0856,1.0855,1.0855,435.0 +1700726280000,1.0853,1.0861,1.0852,1.0858,947.0 +1700726340000,1.0857,1.0865,1.0857,1.0865,779.0 +1700726400000,1.0865,1.0877,1.0863,1.0877,3166.0 +1700726460000,1.0877,1.0887,1.0874,1.0881,4205.0 +1700726520000,1.0881,1.0883,1.0876,1.0878,2129.0 +1700726580000,1.0878,1.0882,1.0877,1.0882,2481.0 +1700726640000,1.0882,1.0882,1.0879,1.088,1310.0 +1700726700000,1.0882,1.0899,1.0872,1.0899,45815.0 +1700726760000,1.0899,1.0901,1.0884,1.0884,8593.0 +1700726820000,1.0893,1.0894,1.089,1.089,1059.0 +1700726880000,1.089,1.089,1.0882,1.0882,803.0 +1700726940000,1.0879,1.0883,1.0879,1.0882,1018.0 +1700727000000,1.0882,1.0892,1.0881,1.089,7327.0 +1700727060000,1.0891,1.0902,1.089,1.0898,3129.0 +1700727120000,1.09,1.0905,1.09,1.0904,331.0 +1700727180000,1.0903,1.0915,1.0902,1.0909,15591.0 +1700727240000,1.0911,1.0911,1.0905,1.0907,3361.0 +1700727300000,1.0906,1.0909,1.0904,1.0905,2166.0 +1700727360000,1.0906,1.0908,1.0901,1.0907,4322.0 +1700727420000,1.0908,1.0909,1.0902,1.0902,2115.0 +1700727480000,1.09,1.0904,1.0896,1.0904,3734.0 +1700727540000,1.0904,1.0914,1.0904,1.091,2814.0 +1700727600000,1.091,1.0916,1.0908,1.0913,3643.0 +1700727660000,1.0913,1.0915,1.0909,1.0915,4735.0 +1700727720000,1.0908,1.0908,1.0902,1.0902,3874.0 +1700727780000,1.0906,1.0907,1.0902,1.0902,1350.0 +1700727840000,1.0903,1.0907,1.0902,1.0903,1916.0 +1700727900000,1.0902,1.0904,1.0899,1.0903,4257.0 +1700727960000,1.0904,1.0904,1.09,1.0902,1291.0 +1700728020000,1.0903,1.0904,1.0902,1.0902,471.0 +1700728080000,1.0901,1.0907,1.0898,1.0901,2870.0 +1700728140000,1.0903,1.0903,1.0898,1.0899,262.0 +1700728200000,1.0901,1.0904,1.0897,1.0902,2394.0 +1700728260000,1.0904,1.0905,1.0904,1.0905,555.0 +1700728320000,1.0906,1.0915,1.0906,1.0907,6379.0 +1700728380000,1.0908,1.0918,1.0908,1.0918,1831.0 +1700728440000,1.0918,1.0926,1.0918,1.0922,6131.0 +1700728500000,1.0922,1.0926,1.0914,1.092,4010.0 +1700728560000,1.092,1.0932,1.092,1.0932,2668.0 +1700728620000,1.0931,1.0932,1.0927,1.0931,523.0 +1700728680000,1.0932,1.0937,1.0932,1.0935,1632.0 +1700728740000,1.0935,1.0944,1.0926,1.0926,7439.0 +1700728800000,1.0926,1.0929,1.0924,1.0926,654.0 +1700728860000,1.0926,1.0926,1.0922,1.0924,497.0 +1700728920000,1.0924,1.0924,1.0918,1.0919,952.0 +1700728980000,1.0919,1.0935,1.0918,1.0927,2532.0 +1700729040000,1.0927,1.0936,1.0926,1.0936,4193.0 +1700729100000,1.0933,1.094,1.093,1.093,3028.0 +1700729160000,1.093,1.093,1.0915,1.0915,2596.0 +1700729220000,1.0915,1.0918,1.0912,1.0915,3926.0 +1700729280000,1.0915,1.0917,1.0911,1.0911,1694.0 +1700729340000,1.0911,1.0915,1.09,1.0901,3822.0 +1700729400000,1.09,1.0904,1.0896,1.0902,4575.0 +1700729460000,1.0902,1.091,1.0902,1.091,851.0 +1700729520000,1.0911,1.0912,1.09,1.09,3852.0 +1700729580000,1.0902,1.0906,1.0902,1.0906,340.0 +1700729640000,1.0906,1.0914,1.0906,1.0914,1257.0 +1700729700000,1.0912,1.0918,1.091,1.0918,2460.0 +1700729760000,1.0919,1.0926,1.0912,1.0924,5782.0 +1700729820000,1.0922,1.0922,1.0921,1.0921,166.0 +1700729880000,1.0919,1.0922,1.0919,1.0922,517.0 +1700729940000,1.0924,1.0934,1.0924,1.0925,7841.0 +1700730000000,1.0927,1.095,1.0926,1.0945,46491.0 +1700730060000,1.0943,1.0946,1.0931,1.0931,2559.0 +1700730120000,1.0934,1.0935,1.0924,1.0924,2395.0 +1700730180000,1.0925,1.0925,1.0909,1.0909,2096.0 +1700730240000,1.0911,1.0911,1.0903,1.0903,406.0 +1700730300000,1.0904,1.0916,1.0904,1.0911,4294.0 +1700730360000,1.0911,1.0917,1.0911,1.0916,2032.0 +1700730420000,1.0914,1.0914,1.0908,1.0908,1966.0 +1700730480000,1.0908,1.0913,1.0908,1.0913,729.0 +1700730540000,1.0913,1.0921,1.0913,1.0918,2650.0 +1700730600000,1.0919,1.0926,1.0919,1.0925,4803.0 +1700730660000,1.0924,1.0927,1.0907,1.0907,8081.0 +1700730720000,1.0907,1.0907,1.09,1.0906,1304.0 +1700730780000,1.0905,1.0933,1.0903,1.0927,11891.0 +1700730840000,1.0929,1.0929,1.0922,1.0927,2015.0 +1700730900000,1.0927,1.093,1.0915,1.0915,2039.0 +1700730960000,1.0913,1.0918,1.0912,1.0912,504.0 +1700731020000,1.0912,1.0912,1.0907,1.0907,960.0 +1700731080000,1.0911,1.0916,1.0911,1.0916,801.0 +1700731140000,1.0915,1.0918,1.0909,1.091,10798.0 +1700731200000,1.0915,1.0915,1.091,1.091,1681.0 +1700731260000,1.0908,1.0909,1.0905,1.0906,483.0 +1700731320000,1.0908,1.0908,1.0899,1.0899,1143.0 +1700731380000,1.0901,1.0901,1.0897,1.0897,632.0 +1700731440000,1.0896,1.09,1.0893,1.0897,1867.0 +1700731500000,1.0897,1.0899,1.0894,1.0898,446.0 +1700731560000,1.0898,1.0898,1.0895,1.0896,1043.0 +1700731620000,1.0894,1.0899,1.0893,1.0899,772.0 +1700731680000,1.0899,1.0899,1.0897,1.0897,122.0 +1700731740000,1.0896,1.0899,1.0896,1.0899,44.0 +1700731800000,1.0904,1.0904,1.0895,1.0899,2001.0 +1700731860000,1.0899,1.09,1.0898,1.0898,864.0 +1700731920000,1.09,1.0904,1.09,1.09,428.0 +1700731980000,1.0901,1.0904,1.0899,1.0901,1034.0 +1700732040000,1.0901,1.0906,1.0901,1.0906,533.0 +1700732100000,1.0907,1.0907,1.09,1.09,1514.0 +1700732160000,1.0903,1.092,1.0903,1.092,2118.0 +1700732220000,1.0914,1.0914,1.0907,1.0907,2382.0 +1700732280000,1.0909,1.0913,1.0906,1.0913,669.0 +1700732340000,1.0912,1.0912,1.0906,1.091,1681.0 +1700732400000,1.0909,1.0911,1.0904,1.0907,1067.0 +1700732460000,1.0908,1.0909,1.0908,1.0909,40.0 +1700732520000,1.0909,1.0909,1.0905,1.0907,489.0 +1700732580000,1.0909,1.092,1.0909,1.0911,4109.0 +1700732640000,1.0913,1.0925,1.0908,1.092,4033.0 +1700732700000,1.092,1.0927,1.0919,1.0923,2165.0 +1700732760000,1.0923,1.0927,1.0923,1.0925,1379.0 +1700732820000,1.0925,1.0925,1.0917,1.0917,1082.0 +1700732880000,1.0919,1.0928,1.0919,1.0919,1570.0 +1700732940000,1.092,1.0924,1.092,1.0924,88.0 +1700733000000,1.0925,1.0932,1.0924,1.0932,950.0 +1700733060000,1.0932,1.0932,1.0924,1.0932,2085.0 +1700733120000,1.0927,1.0932,1.0927,1.0929,1925.0 +1700733180000,1.0932,1.0937,1.0932,1.0937,555.0 +1700733240000,1.0937,1.0941,1.0936,1.094,2573.0 +1700733300000,1.0941,1.0948,1.0941,1.0946,1565.0 +1700733360000,1.0947,1.095,1.0944,1.0949,15946.0 +1700733420000,1.0947,1.0947,1.094,1.0946,1816.0 +1700733480000,1.0945,1.0945,1.094,1.0942,1913.0 +1700733540000,1.0943,1.0948,1.0943,1.0948,1830.0 +1700733600000,1.0949,1.095,1.0943,1.0946,2550.0 +1700733660000,1.0946,1.0948,1.0934,1.0935,2355.0 +1700733720000,1.0935,1.0941,1.093,1.0937,4354.0 +1700733780000,1.0935,1.0938,1.0931,1.0938,2661.0 +1700733840000,1.0938,1.094,1.0935,1.094,1306.0 +1700733900000,1.0937,1.0937,1.0932,1.0935,2786.0 +1700733960000,1.0935,1.0937,1.0931,1.0934,2931.0 +1700734020000,1.0934,1.0937,1.0927,1.0935,3694.0 +1700734080000,1.0935,1.0937,1.0932,1.0936,716.0 +1700734140000,1.0932,1.0932,1.0928,1.0928,239.0 +1700734200000,1.0931,1.0932,1.0924,1.0924,1443.0 +1700734260000,1.0924,1.0924,1.0915,1.0915,407.0 +1700734320000,1.0915,1.0918,1.0912,1.0918,2272.0 +1700734380000,1.0917,1.0921,1.0916,1.0916,1764.0 +1700734440000,1.0916,1.0916,1.0913,1.0916,931.0 +1700734500000,1.0915,1.0915,1.0908,1.0908,2221.0 +1700734560000,1.0906,1.0907,1.0899,1.09,2904.0 +1700734620000,1.09,1.0903,1.0898,1.0903,1170.0 +1700734680000,1.0903,1.0906,1.0903,1.0906,206.0 +1700734740000,1.0905,1.0905,1.0898,1.0904,341.0 +1700734800000,1.0904,1.0904,1.09,1.09,143.0 +1700734860000,1.09,1.09,1.0894,1.0897,3176.0 +1700734920000,1.0897,1.0902,1.0897,1.09,892.0 +1700734980000,1.09,1.09,1.0897,1.0897,614.0 +1700735040000,1.0896,1.0896,1.0883,1.0888,3452.0 +1700735100000,1.0887,1.0887,1.0878,1.088,2935.0 +1700735160000,1.0879,1.0879,1.0873,1.0874,4932.0 +1700735220000,1.0875,1.0884,1.0875,1.0884,1867.0 +1700735280000,1.088,1.0881,1.0876,1.0876,669.0 +1700735340000,1.0876,1.0878,1.0876,1.0877,155.0 +1700735400000,1.0877,1.0884,1.0876,1.0884,2810.0 +1700735460000,1.0881,1.0886,1.0881,1.0883,908.0 +1700735520000,1.0883,1.089,1.0883,1.0883,2540.0 +1700735580000,1.0882,1.0885,1.0882,1.0882,2072.0 +1700735640000,1.0883,1.0883,1.087,1.087,3102.0 +1700735700000,1.0871,1.0871,1.0862,1.0862,1484.0 +1700735760000,1.0862,1.0862,1.0847,1.0852,2687.0 +1700735820000,1.0853,1.0863,1.0853,1.0858,8909.0 +1700735880000,1.0862,1.0865,1.086,1.0863,2998.0 +1700735940000,1.0864,1.0864,1.0854,1.0856,2472.0 +1700736000000,1.0856,1.0869,1.0856,1.0869,2564.0 +1700736060000,1.0865,1.0865,1.0861,1.0863,1026.0 +1700736120000,1.0865,1.0869,1.0865,1.0865,401.0 +1700736180000,1.0866,1.0866,1.0857,1.0857,5891.0 +1700736240000,1.0861,1.0868,1.0861,1.0868,854.0 +1700736300000,1.0865,1.0865,1.0857,1.086,3160.0 +1700736360000,1.086,1.0861,1.0857,1.0861,2967.0 +1700736420000,1.0861,1.0866,1.0861,1.0866,92.0 +1700736480000,1.0863,1.0863,1.0856,1.0857,2802.0 +1700736540000,1.0856,1.0861,1.0853,1.0861,1308.0 +1700736600000,1.086,1.086,1.086,1.086,6.0 +1700736660000,1.0859,1.086,1.0852,1.0852,3059.0 +1700736720000,1.0852,1.0852,1.0845,1.0846,2273.0 +1700736780000,1.0845,1.0846,1.084,1.0846,1216.0 +1700736840000,1.0847,1.0853,1.0847,1.0853,2837.0 +1700736900000,1.0853,1.0858,1.0853,1.0856,907.0 +1700736960000,1.0854,1.0854,1.0844,1.0844,491.0 +1700737020000,1.0845,1.0845,1.0844,1.0844,673.0 +1700737080000,1.0844,1.0844,1.084,1.084,473.0 +1700737140000,1.084,1.0847,1.0835,1.0847,5173.0 +1700737200000,1.0846,1.0849,1.0834,1.0845,5887.0 +1700737260000,1.0846,1.0846,1.0843,1.0843,1064.0 +1700737320000,1.0843,1.0843,1.0837,1.0837,1119.0 +1700737380000,1.0836,1.0836,1.0827,1.0831,7592.0 +1700737440000,1.0831,1.0832,1.0826,1.0828,1460.0 +1700737500000,1.0833,1.0836,1.0824,1.0826,10709.0 +1700737560000,1.0827,1.083,1.0805,1.0814,11945.0 +1700737620000,1.0817,1.0821,1.0802,1.0811,10107.0 +1700737680000,1.081,1.081,1.0804,1.0809,5113.0 +1700737740000,1.0809,1.0812,1.0806,1.0806,1483.0 +1700737800000,1.081,1.0811,1.0796,1.0801,9639.0 +1700737860000,1.08,1.0804,1.0791,1.0791,1482.0 +1700737920000,1.0794,1.0794,1.079,1.079,1853.0 +1700737980000,1.0792,1.0792,1.0764,1.0766,8414.0 +1700738040000,1.0764,1.0764,1.0731,1.0761,43414.0 +1700738100000,1.0759,1.0772,1.0751,1.0761,11696.0 +1700738160000,1.0761,1.0765,1.0737,1.0739,7277.0 +1700738220000,1.0741,1.0754,1.0736,1.0741,8777.0 +1700738280000,1.0745,1.0762,1.0736,1.0762,7006.0 +1700738340000,1.0755,1.0756,1.0743,1.0745,4983.0 +1700738400000,1.0747,1.0766,1.0747,1.0761,4332.0 +1700738460000,1.0762,1.0765,1.0756,1.0758,4017.0 +1700738520000,1.0758,1.0758,1.0689,1.0723,24867.0 +1700738580000,1.0722,1.0755,1.0706,1.0724,39946.0 +1700738640000,1.0723,1.0726,1.0708,1.0726,12089.0 +1700738700000,1.0726,1.0763,1.0715,1.0752,33897.0 +1700738760000,1.0756,1.0779,1.0751,1.0766,37705.0 +1700738820000,1.0769,1.0782,1.0752,1.0761,16246.0 +1700738880000,1.0764,1.0779,1.0762,1.0773,3503.0 +1700738940000,1.0769,1.078,1.0764,1.0771,5696.0 +1700739000000,1.0767,1.078,1.0762,1.0778,3837.0 +1700739060000,1.0781,1.0786,1.0776,1.0778,968.0 +1700739120000,1.0776,1.0783,1.0771,1.0783,4084.0 +1700739180000,1.0779,1.0781,1.0774,1.0781,3981.0 +1700739240000,1.0781,1.0786,1.0778,1.0778,2244.0 +1700739300000,1.078,1.0786,1.0774,1.0776,2637.0 +1700739360000,1.0778,1.0783,1.0777,1.0777,4565.0 +1700739420000,1.078,1.0786,1.0777,1.0777,3293.0 +1700739480000,1.0779,1.0782,1.0779,1.0782,1825.0 +1700739540000,1.0781,1.0781,1.0774,1.0774,7301.0 +1700739600000,1.0774,1.0777,1.0771,1.0777,1981.0 +1700739660000,1.0778,1.0782,1.0778,1.078,4452.0 +1700739720000,1.0778,1.0779,1.0771,1.0771,1611.0 +1700739780000,1.0777,1.0786,1.0777,1.0782,7974.0 +1700739840000,1.0779,1.0779,1.0778,1.0778,975.0 +1700739900000,1.0778,1.0785,1.0778,1.0781,473.0 +1700739960000,1.078,1.0783,1.0779,1.078,2100.0 +1700740020000,1.0778,1.0778,1.0763,1.0763,780.0 +1700740080000,1.0762,1.0762,1.0742,1.0762,1603.0 +1700740140000,1.0763,1.0764,1.0752,1.0752,817.0 +1700740200000,1.0754,1.0763,1.0748,1.0761,5539.0 +1700740260000,1.0761,1.0761,1.0745,1.0745,1594.0 +1700740320000,1.0744,1.0744,1.0741,1.0743,60.0 +1700740380000,1.0742,1.0758,1.0733,1.0758,7802.0 +1700740440000,1.0759,1.0759,1.0751,1.0758,4629.0 +1700740500000,1.0756,1.0764,1.0756,1.076,2539.0 +1700740560000,1.076,1.0768,1.0759,1.0768,825.0 +1700740620000,1.0768,1.0769,1.0756,1.0759,13160.0 +1700740680000,1.0762,1.0763,1.0759,1.0759,1341.0 +1700740740000,1.0763,1.0772,1.0763,1.0772,5630.0 +1700740800000,1.0772,1.0772,1.0762,1.0762,5192.0 +1700740860000,1.0758,1.0758,1.0745,1.0755,4555.0 +1700740920000,1.0752,1.0758,1.0747,1.0754,1692.0 +1700740980000,1.0753,1.0757,1.0751,1.0757,270.0 +1700741040000,1.0753,1.0753,1.0751,1.0751,407.0 +1700741100000,1.075,1.0758,1.0745,1.0758,3587.0 +1700741160000,1.0761,1.0769,1.0761,1.0768,3215.0 +1700741220000,1.0771,1.0781,1.0771,1.0781,2408.0 +1700741280000,1.0784,1.0784,1.0777,1.0777,1908.0 +1700741340000,1.0776,1.0776,1.0766,1.0767,2641.0 +1700741400000,1.077,1.077,1.0763,1.077,1447.0 +1700741460000,1.0769,1.0783,1.0769,1.0783,2857.0 +1700741520000,1.0783,1.0783,1.0767,1.0772,7201.0 +1700741580000,1.0771,1.0777,1.0771,1.0777,2881.0 +1700741640000,1.0775,1.0809,1.0775,1.0804,15950.0 +1700741700000,1.0805,1.0809,1.0792,1.0792,3104.0 +1700741760000,1.0789,1.0789,1.0785,1.0787,981.0 +1700741820000,1.079,1.0798,1.079,1.0791,1786.0 +1700741880000,1.0794,1.08,1.0793,1.0794,3114.0 +1700741940000,1.0794,1.0798,1.0792,1.0798,1602.0 +1700742000000,1.08,1.0817,1.08,1.0817,13200.0 +1700742060000,1.0819,1.0826,1.0819,1.0825,3265.0 +1700742120000,1.0825,1.0827,1.0817,1.0817,6402.0 +1700742180000,1.0818,1.082,1.0813,1.0813,1905.0 +1700742240000,1.0812,1.0812,1.0805,1.0805,606.0 +1700742300000,1.0806,1.0815,1.0805,1.0814,1036.0 +1700742360000,1.0813,1.0813,1.0803,1.0803,530.0 +1700742420000,1.0807,1.0813,1.0807,1.0812,2647.0 +1700742480000,1.0811,1.0811,1.0801,1.0804,963.0 +1700742540000,1.0804,1.0804,1.0804,1.0804,0.0 +1700742600000,1.0803,1.0803,1.0785,1.0786,2360.0 +1700742660000,1.0786,1.0786,1.0775,1.0781,1200.0 +1700742720000,1.0781,1.0784,1.0763,1.0778,26248.0 +1700742780000,1.0775,1.0775,1.0764,1.0769,3823.0 +1700742840000,1.0766,1.0766,1.0751,1.0751,5061.0 +1700742900000,1.0756,1.0756,1.0747,1.0751,2010.0 +1700742960000,1.0751,1.0756,1.0729,1.0756,4266.0 +1700743020000,1.0754,1.0761,1.0751,1.0756,8222.0 +1700743080000,1.0758,1.0767,1.0758,1.0767,3514.0 +1700743140000,1.0767,1.0775,1.0756,1.0756,3636.0 +1700743200000,1.0758,1.0767,1.0758,1.0762,1497.0 +1700743260000,1.0762,1.0765,1.0743,1.0749,2762.0 +1700743320000,1.0749,1.0762,1.0749,1.0762,2302.0 +1700743380000,1.0762,1.0766,1.0755,1.0766,1558.0 +1700743440000,1.0763,1.0766,1.0758,1.0761,2023.0 +1700743500000,1.0762,1.0767,1.0743,1.0745,8709.0 +1700743560000,1.0745,1.0752,1.0724,1.0738,11214.0 +1700743620000,1.074,1.0745,1.0736,1.0744,1373.0 +1700743680000,1.0743,1.075,1.0742,1.075,1229.0 +1700743740000,1.0749,1.0765,1.0746,1.0765,1269.0 +1700743800000,1.0761,1.0761,1.0737,1.0747,3323.0 +1700743860000,1.0749,1.0752,1.0741,1.0741,5029.0 +1700743920000,1.0739,1.0743,1.0737,1.074,939.0 +1700743980000,1.0738,1.0742,1.0717,1.0721,5439.0 +1700744040000,1.0725,1.0729,1.072,1.0722,2432.0 +1700744100000,1.0722,1.0723,1.0712,1.072,1095.0 +1700744160000,1.0718,1.0727,1.0718,1.0727,1069.0 +1700744220000,1.0726,1.0731,1.0721,1.0731,3412.0 +1700744280000,1.0731,1.0732,1.0725,1.0732,2088.0 +1700744340000,1.0732,1.0737,1.0728,1.0734,17105.0 +1700744400000,1.0733,1.0733,1.0709,1.071,6094.0 +1700744460000,1.071,1.0731,1.0709,1.0731,5051.0 +1700744520000,1.0726,1.0736,1.0723,1.0729,1982.0 +1700744580000,1.0728,1.073,1.0712,1.0712,3712.0 +1700744640000,1.0714,1.0722,1.0712,1.0722,1053.0 +1700744700000,1.0722,1.0755,1.0722,1.0748,6025.0 +1700744760000,1.0742,1.0742,1.0734,1.0734,1099.0 +1700744820000,1.0732,1.0732,1.072,1.0722,1632.0 +1700744880000,1.0722,1.0738,1.0722,1.0738,1538.0 +1700744940000,1.0734,1.0734,1.0727,1.0728,1140.0 +1700745000000,1.0728,1.0741,1.0726,1.0741,2763.0 +1700745060000,1.0743,1.0757,1.0743,1.0746,7371.0 +1700745120000,1.0746,1.0766,1.0746,1.076,7540.0 +1700745180000,1.0759,1.0761,1.0757,1.0761,2248.0 +1700745240000,1.0765,1.0765,1.0742,1.0742,5025.0 +1700745300000,1.0744,1.0753,1.0744,1.0744,2483.0 +1700745360000,1.0744,1.0751,1.0743,1.0748,3846.0 +1700745420000,1.075,1.0761,1.075,1.0761,4223.0 +1700745480000,1.0762,1.0765,1.0755,1.0765,7936.0 +1700745540000,1.0761,1.0761,1.0754,1.0754,1203.0 +1700745600000,1.0757,1.0763,1.0753,1.0758,5027.0 +1700745660000,1.0758,1.0762,1.0757,1.0757,1415.0 +1700745720000,1.0755,1.0766,1.0752,1.0766,8350.0 +1700745780000,1.0766,1.0766,1.0762,1.0762,2110.0 +1700745840000,1.0762,1.0766,1.0761,1.0761,3459.0 +1700745900000,1.0759,1.0759,1.0749,1.0754,1269.0 +1700745960000,1.0755,1.0758,1.0754,1.0754,2420.0 +1700746020000,1.0755,1.0756,1.075,1.075,398.0 +1700746080000,1.075,1.0756,1.0748,1.0756,682.0 +1700746140000,1.0756,1.0759,1.0755,1.0755,544.0 +1700746200000,1.0753,1.0759,1.0752,1.0752,1377.0 +1700746260000,1.0753,1.0753,1.0744,1.0744,457.0 +1700746320000,1.0745,1.0746,1.0731,1.0731,1202.0 +1700746380000,1.0731,1.0752,1.0731,1.0752,1509.0 +1700746440000,1.0749,1.0749,1.0742,1.0742,400.0 +1700746500000,1.0742,1.0746,1.0742,1.0746,318.0 +1700746560000,1.0746,1.0757,1.0741,1.075,6728.0 +1700746620000,1.0753,1.0755,1.0748,1.0752,389.0 +1700746680000,1.0753,1.0759,1.0753,1.0757,334.0 +1700746740000,1.0757,1.0759,1.0753,1.0757,4816.0 +1700746800000,1.076,1.0763,1.0741,1.0741,2972.0 +1700746860000,1.074,1.0741,1.0736,1.0736,482.0 +1700746920000,1.0738,1.0743,1.0734,1.0739,2991.0 +1700746980000,1.0737,1.0739,1.0737,1.0739,251.0 +1700747040000,1.0737,1.074,1.0734,1.074,2055.0 +1700747100000,1.0738,1.075,1.0734,1.075,6230.0 +1700747160000,1.0749,1.0749,1.0717,1.0727,5888.0 +1700747220000,1.0724,1.073,1.0721,1.073,633.0 +1700747280000,1.0724,1.0724,1.0694,1.0694,6491.0 +1700747340000,1.0694,1.0704,1.0688,1.0694,4115.0 +1700747400000,1.0695,1.0716,1.0695,1.0704,3731.0 +1700747460000,1.0708,1.0708,1.0699,1.0706,10714.0 +1700747520000,1.0706,1.0714,1.0697,1.0703,10033.0 +1700747580000,1.0705,1.0714,1.0703,1.0709,3336.0 +1700747640000,1.0708,1.0714,1.0703,1.0709,4203.0 +1700747700000,1.071,1.0714,1.0699,1.0707,6624.0 +1700747760000,1.0704,1.0713,1.0702,1.0713,2294.0 +1700747820000,1.0712,1.0712,1.0708,1.071,373.0 +1700747880000,1.0711,1.0716,1.0711,1.0715,579.0 +1700747940000,1.0714,1.072,1.0712,1.0716,6709.0 +1700748000000,1.0716,1.0718,1.0699,1.0718,6338.0 +1700748060000,1.0717,1.0718,1.0654,1.0689,72705.0 +1700748120000,1.0692,1.0706,1.0692,1.0701,12067.0 +1700748180000,1.0702,1.0706,1.0697,1.0703,7832.0 +1700748240000,1.0704,1.071,1.0698,1.071,10367.0 +1700748300000,1.0715,1.0717,1.0709,1.071,7555.0 +1700748360000,1.0713,1.0718,1.0709,1.0718,6535.0 +1700748420000,1.0717,1.0735,1.0716,1.0735,2786.0 +1700748480000,1.0735,1.075,1.0732,1.075,5422.0 +1700748540000,1.0747,1.0747,1.0732,1.0732,4835.0 +1700748600000,1.0733,1.0737,1.0713,1.072,2025.0 +1700748660000,1.0721,1.0729,1.0718,1.0729,718.0 +1700748720000,1.0728,1.0734,1.0724,1.0728,3443.0 +1700748780000,1.073,1.073,1.0728,1.0728,116.0 +1700748840000,1.0724,1.0731,1.0722,1.0731,3388.0 +1700748900000,1.0725,1.0732,1.0725,1.0731,738.0 +1700748960000,1.0731,1.074,1.0731,1.0738,2388.0 +1700749020000,1.0739,1.0748,1.0739,1.0746,3614.0 +1700749080000,1.0749,1.0756,1.0749,1.0751,2416.0 +1700749140000,1.0754,1.0754,1.0746,1.0747,560.0 +1700749200000,1.0745,1.0745,1.073,1.073,468.0 +1700749260000,1.0727,1.0727,1.0697,1.0697,4019.0 +1700749320000,1.0707,1.0713,1.0707,1.0712,4019.0 +1700749380000,1.0712,1.072,1.0712,1.072,1433.0 +1700749440000,1.0723,1.0725,1.0699,1.0717,6796.0 +1700749500000,1.0715,1.072,1.0709,1.072,871.0 +1700749560000,1.0716,1.0718,1.0705,1.0708,552.0 +1700749620000,1.0709,1.0721,1.0709,1.0712,3743.0 +1700749680000,1.0713,1.0713,1.0713,1.0713,87.0 +1700749740000,1.0712,1.0712,1.0705,1.0705,7047.0 +1700749800000,1.0707,1.0723,1.0707,1.0723,3381.0 +1700749860000,1.0722,1.0722,1.0701,1.0709,1573.0 +1700749920000,1.0709,1.0711,1.0689,1.0694,9948.0 +1700749980000,1.0694,1.0699,1.0693,1.0699,1484.0 +1700750040000,1.0699,1.0714,1.0699,1.0714,4385.0 +1700750100000,1.0715,1.0717,1.0711,1.0713,1360.0 +1700750160000,1.0716,1.0716,1.0716,1.0716,222.0 +1700750220000,1.0718,1.0727,1.0718,1.0727,2181.0 +1700750280000,1.0732,1.0745,1.0732,1.0743,1757.0 +1700750340000,1.0742,1.0742,1.073,1.0732,6955.0 +1700750400000,1.0731,1.0736,1.073,1.073,1013.0 +1700750460000,1.0728,1.0729,1.0726,1.0726,967.0 +1700750520000,1.0725,1.0725,1.0701,1.071,1935.0 +1700750580000,1.0706,1.0718,1.0706,1.0714,3568.0 +1700750640000,1.0714,1.072,1.0712,1.072,1190.0 +1700750700000,1.0717,1.0717,1.0706,1.0714,5511.0 +1700750760000,1.0713,1.0718,1.0713,1.0715,4448.0 +1700750820000,1.0714,1.0715,1.0709,1.0715,2207.0 +1700750880000,1.0715,1.0724,1.0715,1.0716,4151.0 +1700750940000,1.072,1.0732,1.072,1.0725,2600.0 +1700751000000,1.0725,1.0727,1.0715,1.0715,3907.0 +1700751060000,1.0713,1.0713,1.0693,1.0698,3535.0 +1700751120000,1.0696,1.0696,1.0678,1.0682,4747.0 +1700751180000,1.0683,1.0686,1.0683,1.0684,1643.0 +1700751240000,1.0681,1.0695,1.0681,1.0685,4201.0 +1700751300000,1.0685,1.0702,1.0681,1.0702,6285.0 +1700751360000,1.0704,1.0705,1.0703,1.0705,1881.0 +1700751420000,1.0704,1.071,1.0704,1.0709,2561.0 +1700751480000,1.0707,1.0713,1.0702,1.0708,3114.0 +1700751540000,1.0703,1.0711,1.0703,1.0708,2306.0 +1700751600000,1.0708,1.0712,1.0701,1.0707,1819.0 +1700751660000,1.0707,1.0715,1.0706,1.0714,3009.0 +1700751720000,1.0713,1.0723,1.071,1.071,4228.0 +1700751780000,1.0713,1.0726,1.0705,1.0723,4345.0 +1700751840000,1.0724,1.0724,1.0712,1.0714,2226.0 +1700751900000,1.0715,1.0729,1.0712,1.0714,4395.0 +1700751960000,1.0714,1.0723,1.0714,1.0722,819.0 +1700752020000,1.0722,1.0722,1.0702,1.071,3483.0 +1700752080000,1.071,1.0715,1.0702,1.0715,5750.0 +1700752140000,1.0711,1.0711,1.07,1.0709,2732.0 +1700752200000,1.0707,1.0708,1.0703,1.0706,735.0 +1700752260000,1.0707,1.0708,1.0694,1.0695,1965.0 +1700752320000,1.0695,1.0695,1.0672,1.0684,4137.0 +1700752380000,1.0685,1.0685,1.0675,1.0675,3958.0 +1700752440000,1.0678,1.0679,1.0655,1.0662,6560.0 +1700752500000,1.0662,1.0675,1.0662,1.0669,4660.0 +1700752560000,1.067,1.0683,1.067,1.0682,4537.0 +1700752620000,1.0682,1.0686,1.0661,1.0661,4897.0 +1700752680000,1.0663,1.0663,1.0655,1.0655,10854.0 +1700752740000,1.0657,1.0662,1.0651,1.0655,5478.0 +1700752800000,1.0657,1.0657,1.059,1.0615,48949.0 +1700752860000,1.0618,1.0626,1.06,1.0605,16529.0 +1700752920000,1.0612,1.0625,1.0601,1.062,8130.0 +1700752980000,1.062,1.0625,1.0618,1.0625,1133.0 +1700753040000,1.0621,1.0621,1.0567,1.0592,52121.0 +1700753100000,1.0591,1.0627,1.0585,1.0599,61880.0 +1700753160000,1.0597,1.0599,1.0572,1.0582,7222.0 +1700753220000,1.0582,1.0594,1.0576,1.058,11361.0 +1700753280000,1.0586,1.0614,1.0586,1.0609,2329.0 +1700753340000,1.0609,1.0614,1.0599,1.0613,2315.0 +1700753400000,1.0612,1.0614,1.0584,1.0595,7184.0 +1700753460000,1.0588,1.0596,1.0572,1.0594,7266.0 +1700753520000,1.0594,1.0611,1.0592,1.0603,7272.0 +1700753580000,1.0615,1.065,1.0615,1.0646,7543.0 +1700753640000,1.0647,1.0656,1.0645,1.0645,1486.0 +1700753700000,1.0645,1.0651,1.063,1.0651,14326.0 +1700753760000,1.065,1.0651,1.061,1.0622,46080.0 +1700753820000,1.062,1.0624,1.0608,1.0611,8827.0 +1700753880000,1.061,1.0625,1.061,1.062,4347.0 +1700753940000,1.062,1.062,1.0599,1.0605,4113.0 +1700754000000,1.0602,1.0607,1.0593,1.0606,2417.0 +1700754060000,1.061,1.0623,1.0606,1.0615,4845.0 +1700754120000,1.0619,1.0622,1.0617,1.0622,3220.0 +1700754180000,1.0619,1.062,1.061,1.061,2460.0 +1700754240000,1.061,1.061,1.0608,1.0609,1717.0 +1700754300000,1.0612,1.0619,1.06,1.06,6392.0 +1700754360000,1.0602,1.0605,1.0582,1.0582,1834.0 +1700754420000,1.0582,1.0597,1.0582,1.0597,2489.0 +1700754480000,1.0598,1.0604,1.0584,1.0584,2536.0 +1700754540000,1.0583,1.0603,1.0583,1.0598,2814.0 +1700754600000,1.06,1.0607,1.0599,1.0602,546.0 +1700754660000,1.0601,1.0602,1.0582,1.0602,12519.0 +1700754720000,1.0599,1.0599,1.0563,1.0567,5152.0 +1700754780000,1.0566,1.0578,1.0559,1.0573,5262.0 +1700754840000,1.0572,1.0575,1.0565,1.0575,396.0 +1700754900000,1.0575,1.0588,1.0561,1.0581,5286.0 +1700754960000,1.058,1.0592,1.0569,1.0573,4596.0 +1700755020000,1.0572,1.058,1.0558,1.0578,5044.0 +1700755080000,1.0576,1.0592,1.0576,1.0592,3435.0 +1700755140000,1.0592,1.0602,1.0588,1.0588,6457.0 +1700755200000,1.0593,1.0598,1.058,1.058,5001.0 +1700755260000,1.0581,1.0593,1.0581,1.0592,4977.0 +1700755320000,1.0591,1.0613,1.0591,1.0608,3588.0 +1700755380000,1.0603,1.0612,1.0602,1.0604,6922.0 +1700755440000,1.061,1.0622,1.0609,1.0616,1860.0 +1700755500000,1.0618,1.062,1.0608,1.0608,4105.0 +1700755560000,1.0607,1.0616,1.0607,1.0616,2495.0 +1700755620000,1.0617,1.0624,1.0617,1.0624,3228.0 +1700755680000,1.0628,1.064,1.0624,1.0639,3494.0 +1700755740000,1.0638,1.071,1.0633,1.0662,110356.0 +1700755800000,1.0663,1.0663,1.0647,1.0651,8612.0 +1700755860000,1.0653,1.0654,1.0643,1.0651,18790.0 +1700755920000,1.0647,1.0656,1.0644,1.0656,5441.0 +1700755980000,1.0652,1.0652,1.0646,1.0651,3566.0 +1700756040000,1.0652,1.0653,1.0645,1.0648,1630.0 +1700756100000,1.065,1.0659,1.0646,1.0646,5926.0 +1700756160000,1.0648,1.0661,1.0648,1.0653,4260.0 +1700756220000,1.0651,1.0664,1.0651,1.0653,1809.0 +1700756280000,1.0654,1.0661,1.0652,1.0657,2374.0 +1700756340000,1.0655,1.0657,1.0654,1.0654,1666.0 +1700756400000,1.0654,1.0654,1.0643,1.0648,2868.0 +1700756460000,1.0647,1.0653,1.0647,1.0653,1961.0 +1700756520000,1.0654,1.0673,1.0654,1.0671,7808.0 +1700756580000,1.0666,1.0674,1.0666,1.0674,4992.0 +1700756640000,1.0672,1.0675,1.0666,1.0666,4353.0 +1700756700000,1.0664,1.0669,1.0654,1.0669,3888.0 +1700756760000,1.0662,1.0662,1.0652,1.0652,2645.0 +1700756820000,1.0655,1.066,1.065,1.0655,2428.0 +1700756880000,1.0656,1.0661,1.0654,1.0657,327.0 +1700756940000,1.066,1.0663,1.0656,1.066,3381.0 +1700757000000,1.0664,1.0666,1.0656,1.0656,1325.0 +1700757060000,1.0658,1.0663,1.0655,1.0655,2312.0 +1700757120000,1.0655,1.0655,1.0642,1.0651,5222.0 +1700757180000,1.0649,1.0665,1.0647,1.0665,4084.0 +1700757240000,1.066,1.066,1.0656,1.0656,869.0 +1700757300000,1.0656,1.0658,1.0652,1.0658,1072.0 +1700757360000,1.066,1.0662,1.066,1.0662,514.0 +1700757420000,1.0661,1.0661,1.0648,1.0648,905.0 +1700757480000,1.0646,1.0651,1.0646,1.065,306.0 +1700757540000,1.0651,1.0661,1.0641,1.0641,4122.0 +1700757600000,1.0646,1.0659,1.0646,1.0659,3048.0 +1700757660000,1.0657,1.0657,1.0628,1.0637,4561.0 +1700757720000,1.0637,1.0656,1.0637,1.0654,2470.0 +1700757780000,1.065,1.0651,1.0641,1.0643,2773.0 +1700757840000,1.0641,1.0641,1.0634,1.0637,982.0 +1700757900000,1.0633,1.0638,1.0633,1.0637,1606.0 +1700757960000,1.0637,1.0638,1.0631,1.0634,4253.0 +1700758020000,1.0635,1.0674,1.0634,1.0674,5678.0 +1700758080000,1.0673,1.0673,1.066,1.0664,2198.0 +1700758140000,1.0665,1.0665,1.0651,1.0651,770.0 +1700758200000,1.065,1.0655,1.064,1.064,1719.0 +1700758260000,1.0642,1.0647,1.0641,1.0646,1511.0 +1700758320000,1.0642,1.0642,1.0633,1.0636,5897.0 +1700758380000,1.0634,1.064,1.0632,1.0637,2412.0 +1700758440000,1.0638,1.0648,1.0635,1.0636,2743.0 +1700758500000,1.0639,1.065,1.0637,1.065,925.0 +1700758560000,1.065,1.065,1.0642,1.0645,276.0 +1700758620000,1.0645,1.0645,1.0637,1.064,1880.0 +1700758680000,1.0639,1.0639,1.0626,1.0626,1301.0 +1700758740000,1.0626,1.063,1.0626,1.0628,650.0 +1700758800000,1.0629,1.0637,1.0629,1.0635,1399.0 +1700758860000,1.0634,1.0639,1.0629,1.0634,1959.0 +1700758920000,1.0634,1.0642,1.0631,1.064,5009.0 +1700758980000,1.064,1.0645,1.0636,1.0645,676.0 +1700759040000,1.0644,1.0649,1.0642,1.0649,950.0 +1700759100000,1.0652,1.0659,1.0652,1.0659,3858.0 +1700759160000,1.0658,1.0668,1.0658,1.0668,1070.0 +1700759220000,1.0667,1.0668,1.066,1.0668,2055.0 +1700759280000,1.0668,1.0668,1.0661,1.0667,2328.0 +1700759340000,1.0668,1.0668,1.0661,1.0663,676.0 +1700759400000,1.0662,1.0666,1.0662,1.0666,770.0 +1700759460000,1.0663,1.0666,1.0658,1.0658,1166.0 +1700759520000,1.0659,1.0668,1.0659,1.0668,839.0 +1700759580000,1.0668,1.0681,1.0668,1.0681,2381.0 +1700759640000,1.0681,1.0683,1.0677,1.0677,1184.0 +1700759700000,1.0675,1.0683,1.0672,1.0677,3967.0 +1700759760000,1.0677,1.0683,1.0677,1.0681,727.0 +1700759820000,1.0679,1.0679,1.0677,1.0679,854.0 +1700759880000,1.068,1.0687,1.068,1.0686,3139.0 +1700759940000,1.0686,1.0694,1.0686,1.0694,2999.0 +1700760000000,1.069,1.0693,1.0689,1.0691,721.0 +1700760060000,1.0688,1.069,1.068,1.0686,3709.0 +1700760120000,1.0687,1.0688,1.0685,1.0688,1767.0 +1700760180000,1.0684,1.0685,1.0683,1.0685,861.0 +1700760240000,1.0685,1.0689,1.0685,1.0689,436.0 +1700760300000,1.0688,1.0708,1.0681,1.0684,27940.0 +1700760360000,1.0684,1.0693,1.0684,1.0692,1175.0 +1700760420000,1.0694,1.0697,1.0694,1.0697,92.0 +1700760480000,1.0694,1.0698,1.0691,1.0698,1098.0 +1700760540000,1.0696,1.0704,1.0696,1.0704,970.0 +1700760600000,1.0703,1.0703,1.0696,1.0697,639.0 +1700760660000,1.0694,1.0695,1.0694,1.0694,998.0 +1700760720000,1.0694,1.0703,1.0694,1.0696,2818.0 +1700760780000,1.07,1.0701,1.069,1.0691,4834.0 +1700760840000,1.0692,1.0695,1.0686,1.0692,4369.0 +1700760900000,1.0692,1.0692,1.0677,1.068,2997.0 +1700760960000,1.0679,1.0682,1.067,1.067,1727.0 +1700761020000,1.0672,1.0672,1.0666,1.0666,159.0 +1700761080000,1.0665,1.0669,1.0662,1.0669,1267.0 +1700761140000,1.0668,1.0688,1.0665,1.0677,8088.0 +1700761200000,1.0678,1.0678,1.0662,1.0665,925.0 +1700761260000,1.0667,1.0675,1.0665,1.0675,848.0 +1700761320000,1.0673,1.0673,1.0661,1.0661,3347.0 +1700761380000,1.0663,1.0667,1.066,1.0667,1711.0 +1700761440000,1.0666,1.0668,1.0666,1.0668,417.0 +1700761500000,1.0665,1.0669,1.0661,1.0669,1360.0 +1700761560000,1.0673,1.0685,1.0673,1.0685,249.0 +1700761620000,1.0681,1.0681,1.0675,1.0679,1406.0 +1700761680000,1.068,1.069,1.0679,1.0684,949.0 +1700761740000,1.0684,1.0684,1.068,1.068,466.0 +1700761800000,1.068,1.0681,1.0677,1.0677,283.0 +1700761860000,1.0677,1.0677,1.0662,1.0664,1672.0 +1700761920000,1.0665,1.0671,1.0665,1.0671,919.0 +1700761980000,1.0671,1.0671,1.0661,1.0661,1532.0 +1700762040000,1.0662,1.0668,1.0662,1.0668,263.0 +1700762100000,1.0667,1.0669,1.0661,1.0664,495.0 +1700762160000,1.0662,1.0664,1.0645,1.0653,7398.0 +1700762220000,1.0657,1.0659,1.0653,1.0657,926.0 +1700762280000,1.0657,1.0659,1.0656,1.0658,299.0 +1700762340000,1.0659,1.0662,1.0659,1.0662,383.0 +1700762400000,1.0663,1.0664,1.0654,1.0662,1341.0 +1700762460000,1.0659,1.0662,1.0656,1.0658,786.0 +1700762520000,1.0656,1.0659,1.0653,1.0656,210.0 +1700762580000,1.0653,1.0653,1.0639,1.064,2439.0 +1700762640000,1.0641,1.0659,1.0641,1.0659,1538.0 +1700762700000,1.0658,1.0677,1.0654,1.0677,2563.0 +1700762760000,1.0678,1.0686,1.0676,1.0686,1121.0 +1700762820000,1.069,1.0713,1.069,1.0699,7139.0 +1700762880000,1.0698,1.0704,1.0693,1.0695,3442.0 +1700762940000,1.0694,1.0695,1.0686,1.0686,907.0 +1700763000000,1.0689,1.0696,1.0689,1.0696,1125.0 +1700763060000,1.0697,1.0699,1.0686,1.0687,3085.0 +1700763120000,1.069,1.0692,1.069,1.0692,309.0 +1700763180000,1.0696,1.0696,1.0685,1.0691,1219.0 +1700763240000,1.0691,1.0694,1.0691,1.0694,200.0 +1700763300000,1.0695,1.0699,1.0683,1.0689,3501.0 +1700763360000,1.0692,1.0696,1.0691,1.0691,651.0 +1700763420000,1.0691,1.07,1.0689,1.07,1471.0 +1700763480000,1.0701,1.0703,1.069,1.0693,1967.0 +1700763540000,1.0691,1.0694,1.0687,1.0693,1032.0 +1700763600000,1.0696,1.0698,1.0687,1.0687,1050.0 +1700763660000,1.0688,1.0692,1.0688,1.0688,884.0 +1700763720000,1.0688,1.0689,1.0685,1.0689,1363.0 +1700763780000,1.0689,1.0689,1.0682,1.0682,798.0 +1700763840000,1.0682,1.0682,1.0682,1.0682,0.0 +1700763900000,1.0681,1.0689,1.0675,1.0689,3784.0 +1700763960000,1.0689,1.0691,1.0675,1.0675,3966.0 +1700764020000,1.0674,1.0676,1.0674,1.0676,477.0 +1700764080000,1.0676,1.0676,1.0674,1.0674,490.0 +1700764140000,1.0673,1.0673,1.0663,1.0663,1568.0 +1700764200000,1.0664,1.067,1.0661,1.067,3837.0 +1700764260000,1.0669,1.0674,1.0669,1.0673,1649.0 +1700764320000,1.0674,1.0676,1.0672,1.0672,272.0 +1700764380000,1.0672,1.0681,1.0668,1.0668,1570.0 +1700764440000,1.0668,1.0673,1.0668,1.067,1287.0 +1700764500000,1.0668,1.0671,1.0665,1.0668,2630.0 +1700764560000,1.0671,1.0671,1.0665,1.0666,1014.0 +1700764620000,1.0665,1.0676,1.0664,1.0664,3660.0 +1700764680000,1.0663,1.0671,1.0663,1.0671,532.0 +1700764740000,1.067,1.0672,1.0658,1.0658,2607.0 +1700764800000,1.0659,1.0662,1.0659,1.0659,1179.0 +1700764860000,1.0658,1.0658,1.0649,1.0651,716.0 +1700764920000,1.065,1.065,1.0642,1.0642,550.0 +1700764980000,1.0646,1.0649,1.0646,1.0649,543.0 +1700765040000,1.0646,1.0653,1.0646,1.0651,494.0 +1700765100000,1.065,1.0652,1.065,1.0651,745.0 +1700765160000,1.0652,1.0664,1.0652,1.0664,1799.0 +1700765220000,1.0665,1.0666,1.0664,1.0666,137.0 +1700765280000,1.0664,1.0669,1.066,1.0669,1867.0 +1700765340000,1.067,1.0678,1.067,1.0678,1220.0 +1700765400000,1.0676,1.0679,1.067,1.0674,555.0 +1700765460000,1.0676,1.0681,1.0673,1.0673,3285.0 +1700765520000,1.0676,1.0679,1.0676,1.0676,1491.0 +1700765580000,1.068,1.0682,1.0675,1.0682,1770.0 +1700765640000,1.0678,1.0678,1.0678,1.0678,426.0 +1700765700000,1.0681,1.0687,1.068,1.068,3256.0 +1700765760000,1.0679,1.0679,1.0668,1.0671,3747.0 +1700765820000,1.067,1.0671,1.0667,1.0667,344.0 +1700765880000,1.0668,1.0673,1.0666,1.0673,243.0 +1700765940000,1.0673,1.0673,1.0672,1.0673,221.0 +1700766000000,1.0673,1.0682,1.0673,1.0678,2169.0 +1700766060000,1.0676,1.0679,1.0673,1.0679,386.0 +1700766120000,1.0675,1.0675,1.065,1.065,989.0 +1700766180000,1.065,1.0655,1.0643,1.0646,1007.0 +1700766240000,1.0645,1.0645,1.0636,1.0639,1942.0 +1700766300000,1.0639,1.0639,1.0621,1.0631,10130.0 +1700766360000,1.063,1.0631,1.0624,1.0631,1924.0 +1700766420000,1.0631,1.0637,1.0631,1.0635,3085.0 +1700766480000,1.0635,1.0635,1.0614,1.0618,5198.0 +1700766540000,1.0617,1.0626,1.0614,1.0624,3483.0 +1700766600000,1.0625,1.0634,1.0621,1.0634,4620.0 +1700766660000,1.0633,1.0633,1.0622,1.0627,2261.0 +1700766720000,1.063,1.0634,1.0628,1.0634,344.0 +1700766780000,1.0633,1.0639,1.0633,1.0639,574.0 +1700766840000,1.064,1.0641,1.0636,1.0636,762.0 +1700766900000,1.0635,1.065,1.0634,1.0649,4809.0 +1700766960000,1.065,1.0654,1.0649,1.0654,342.0 +1700767020000,1.0656,1.0672,1.0656,1.067,1993.0 +1700767080000,1.0667,1.0669,1.0663,1.0667,1132.0 +1700767140000,1.0669,1.0671,1.0654,1.0654,3172.0 +1700767200000,1.0655,1.0662,1.0652,1.0655,871.0 +1700767260000,1.0658,1.0663,1.0655,1.0655,728.0 +1700767320000,1.0653,1.0667,1.0647,1.0666,5936.0 +1700767380000,1.0665,1.0665,1.0658,1.0658,2438.0 +1700767440000,1.0658,1.0661,1.0654,1.0654,389.0 +1700767500000,1.0653,1.0654,1.0648,1.0653,2079.0 +1700767560000,1.0654,1.066,1.0653,1.0653,1804.0 +1700767620000,1.0654,1.0665,1.0654,1.0665,4486.0 +1700767680000,1.0662,1.0662,1.0656,1.0656,480.0 +1700767740000,1.0658,1.066,1.0654,1.0658,3341.0 +1700767800000,1.0656,1.0656,1.0654,1.0656,158.0 +1700767860000,1.0655,1.0663,1.0653,1.0656,3441.0 +1700767920000,1.0657,1.0659,1.0653,1.0654,4646.0 +1700767980000,1.0656,1.0661,1.0656,1.066,1702.0 +1700768040000,1.0662,1.0667,1.0661,1.0667,1847.0 +1700768100000,1.0665,1.0671,1.066,1.0669,2515.0 +1700768160000,1.0671,1.0672,1.0668,1.0668,1435.0 +1700768220000,1.067,1.0671,1.067,1.0671,231.0 +1700768280000,1.0671,1.0673,1.0668,1.0673,2094.0 +1700768340000,1.0671,1.0671,1.0663,1.0664,1361.0 +1700768400000,1.0664,1.0675,1.0656,1.0675,3882.0 +1700768460000,1.0669,1.0669,1.0657,1.066,1063.0 +1700768520000,1.0663,1.0666,1.0663,1.0666,297.0 +1700768580000,1.0667,1.0671,1.0666,1.0666,440.0 +1700768640000,1.0666,1.0669,1.0666,1.0668,398.0 +1700768700000,1.0666,1.0679,1.0666,1.0679,1927.0 +1700768760000,1.0676,1.0676,1.0674,1.0674,346.0 +1700768820000,1.0675,1.0675,1.0673,1.0673,2418.0 +1700768880000,1.0672,1.0673,1.0671,1.0673,310.0 +1700768940000,1.0674,1.0683,1.0674,1.0683,1097.0 +1700769000000,1.068,1.069,1.0677,1.0685,4845.0 +1700769060000,1.0686,1.0688,1.0685,1.0685,1118.0 +1700769120000,1.0686,1.0686,1.0685,1.0685,23.0 +1700769180000,1.0688,1.0688,1.0683,1.0683,3229.0 +1700769240000,1.0682,1.0687,1.068,1.068,1697.0 +1700769300000,1.0679,1.068,1.0673,1.0675,2446.0 +1700769360000,1.0673,1.0676,1.0673,1.0676,547.0 +1700769420000,1.0675,1.0675,1.0671,1.0671,115.0 +1700769480000,1.067,1.067,1.0668,1.0668,1478.0 +1700769540000,1.0667,1.0671,1.0661,1.0666,4065.0 +1700769600000,1.0666,1.0668,1.0658,1.0665,2069.0 +1700769660000,1.0665,1.0668,1.0661,1.0668,2541.0 +1700769720000,1.0666,1.0668,1.0663,1.0668,1093.0 +1700769780000,1.0667,1.067,1.0666,1.0669,136.0 +1700769840000,1.0669,1.0671,1.0669,1.0671,327.0 +1700769900000,1.0672,1.0679,1.0671,1.0678,3910.0 +1700769960000,1.0677,1.0691,1.0677,1.0689,1317.0 +1700770020000,1.0689,1.0692,1.0688,1.0688,6235.0 +1700770080000,1.069,1.0696,1.069,1.0696,1503.0 +1700770140000,1.0693,1.0698,1.0686,1.0688,4403.0 +1700770200000,1.0691,1.0692,1.069,1.0692,226.0 +1700770260000,1.0692,1.0692,1.0686,1.0686,573.0 +1700770320000,1.0686,1.0686,1.0681,1.0682,2133.0 +1700770380000,1.0688,1.0689,1.0688,1.0689,251.0 +1700770440000,1.0691,1.0693,1.069,1.069,682.0 +1700770500000,1.069,1.0698,1.069,1.0696,3306.0 +1700770560000,1.0696,1.0697,1.0694,1.0694,222.0 +1700770620000,1.0698,1.0706,1.0698,1.0705,1102.0 +1700770680000,1.0701,1.0702,1.0698,1.0702,632.0 +1700770740000,1.0705,1.0715,1.0705,1.0711,951.0 +1700770800000,1.0711,1.0712,1.071,1.0711,449.0 +1700770860000,1.0712,1.0716,1.0711,1.0711,928.0 +1700770920000,1.071,1.071,1.0708,1.0708,1894.0 +1700770980000,1.0711,1.0724,1.0711,1.0722,7736.0 +1700771040000,1.0724,1.0727,1.0721,1.0721,142.0 +1700771100000,1.0722,1.073,1.0711,1.0717,3261.0 +1700771160000,1.0718,1.0718,1.0718,1.0718,717.0 +1700771220000,1.0717,1.0721,1.0715,1.0715,330.0 +1700771280000,1.0715,1.0716,1.0715,1.0716,89.0 +1700771340000,1.0716,1.0716,1.0716,1.0716,0.0 +1700771400000,1.0715,1.0716,1.0705,1.0709,6037.0 +1700771460000,1.0709,1.0709,1.0701,1.0703,3043.0 +1700771520000,1.0707,1.0708,1.0692,1.0694,3085.0 +1700771580000,1.0694,1.0695,1.0691,1.0693,1687.0 +1700771640000,1.0689,1.0694,1.0689,1.0693,486.0 +1700771700000,1.0692,1.0694,1.0681,1.0681,2954.0 +1700771760000,1.0679,1.0679,1.0669,1.0672,459.0 +1700771820000,1.0674,1.0674,1.0673,1.0673,1131.0 +1700771880000,1.0674,1.0676,1.067,1.0676,1777.0 +1700771940000,1.0676,1.0681,1.0676,1.0681,702.0 +1700772000000,1.068,1.0684,1.0679,1.0684,804.0 +1700772060000,1.0683,1.0686,1.0677,1.0686,865.0 +1700772120000,1.0687,1.069,1.0683,1.0683,3926.0 +1700772180000,1.0682,1.0682,1.0677,1.0677,1031.0 +1700772240000,1.0681,1.0681,1.0681,1.0681,521.0 +1700772300000,1.0681,1.0685,1.0666,1.0666,3349.0 +1700772360000,1.0666,1.0686,1.0666,1.0686,1503.0 +1700772420000,1.0685,1.0685,1.0685,1.0685,48.0 +1700772480000,1.0684,1.0686,1.0682,1.0686,653.0 +1700772540000,1.0687,1.0693,1.0685,1.0688,1045.0 +1700772600000,1.0687,1.0687,1.0679,1.0682,628.0 +1700772660000,1.0688,1.0694,1.0688,1.069,748.0 +1700772720000,1.0691,1.0695,1.0688,1.0695,622.0 +1700772780000,1.0693,1.0693,1.0687,1.0689,2077.0 +1700772840000,1.0691,1.0694,1.0691,1.0694,123.0 +1700772900000,1.0693,1.0694,1.0688,1.0694,532.0 +1700772960000,1.0693,1.0693,1.0687,1.0687,129.0 +1700773020000,1.069,1.0695,1.069,1.0692,755.0 +1700773080000,1.0694,1.0695,1.0693,1.0693,30.0 +1700773140000,1.0693,1.0695,1.0687,1.0689,1574.0 +1700773200000,1.0689,1.0695,1.0688,1.0693,969.0 +1700773260000,1.0691,1.0699,1.0691,1.0699,1014.0 +1700773320000,1.0694,1.0702,1.069,1.0702,1477.0 +1700773380000,1.0697,1.0701,1.0697,1.0701,245.0 +1700773440000,1.0701,1.0705,1.0701,1.0705,785.0 +1700773500000,1.0706,1.072,1.0704,1.072,2055.0 +1700773560000,1.0716,1.0735,1.0716,1.0724,4267.0 +1700773620000,1.0724,1.0733,1.0724,1.0731,3356.0 +1700773680000,1.0731,1.074,1.0731,1.074,990.0 +1700773740000,1.074,1.0749,1.074,1.0748,4710.0 +1700773800000,1.0747,1.0748,1.0738,1.0741,7639.0 +1700773860000,1.074,1.074,1.0725,1.0739,2422.0 +1700773920000,1.0737,1.0737,1.0728,1.0728,3573.0 +1700773980000,1.0727,1.0727,1.0726,1.0726,226.0 +1700774040000,1.0726,1.0731,1.0726,1.0731,1949.0 +1700774100000,1.0732,1.0734,1.0716,1.0716,2552.0 +1700774160000,1.0715,1.0726,1.0712,1.0726,1875.0 +1700774220000,1.0724,1.0726,1.0717,1.0717,473.0 +1700774280000,1.0717,1.0717,1.0717,1.0717,87.0 +1700774340000,1.0718,1.072,1.0715,1.0715,713.0 +1700774400000,1.0715,1.0721,1.0711,1.0717,3187.0 +1700774460000,1.0718,1.0718,1.0711,1.0711,1773.0 +1700774520000,1.0711,1.0716,1.0711,1.0716,342.0 +1700774580000,1.0717,1.0728,1.0717,1.0727,7075.0 +1700774640000,1.0724,1.0734,1.0721,1.0721,11972.0 +1700774700000,1.072,1.0733,1.0719,1.0733,1487.0 +1700774760000,1.0726,1.0726,1.0716,1.072,1483.0 +1700774820000,1.0721,1.0728,1.0721,1.0724,694.0 +1700774880000,1.0724,1.0734,1.0723,1.0725,3487.0 +1700774940000,1.0725,1.0725,1.0725,1.0725,0.0 +1700775000000,1.0726,1.0731,1.0724,1.0727,708.0 +1700775060000,1.0726,1.0726,1.0722,1.0724,518.0 +1700775120000,1.0721,1.0721,1.0715,1.0716,2493.0 +1700775180000,1.0718,1.0728,1.0715,1.0718,4144.0 +1700775240000,1.0719,1.0721,1.0719,1.0721,79.0 +1700775300000,1.072,1.0729,1.072,1.0725,4855.0 +1700775360000,1.0725,1.0725,1.0719,1.0721,1282.0 +1700775420000,1.0723,1.0726,1.0719,1.0723,964.0 +1700775480000,1.0721,1.0721,1.0719,1.0719,84.0 +1700775540000,1.0715,1.0716,1.0715,1.0716,444.0 +1700775600000,1.0716,1.072,1.0711,1.0713,2301.0 +1700775660000,1.0711,1.0714,1.0711,1.0714,108.0 +1700775720000,1.0713,1.0715,1.0713,1.0715,201.0 +1700775780000,1.0714,1.0714,1.071,1.0712,1377.0 +1700775840000,1.0713,1.0716,1.0713,1.0716,368.0 +1700775900000,1.0717,1.0718,1.0709,1.0709,662.0 +1700775960000,1.0713,1.0716,1.0713,1.0716,425.0 +1700776020000,1.0717,1.072,1.0713,1.072,999.0 +1700776080000,1.0719,1.0724,1.0713,1.0716,4235.0 +1700776140000,1.0718,1.0723,1.0718,1.0723,2127.0 +1700776200000,1.0721,1.0723,1.0716,1.0723,1110.0 +1700776260000,1.0723,1.0734,1.0723,1.0734,415.0 +1700776320000,1.0734,1.0738,1.0734,1.0736,1452.0 +1700776380000,1.0735,1.0735,1.0734,1.0734,805.0 +1700776440000,1.0734,1.0734,1.0722,1.0729,1335.0 +1700776500000,1.0727,1.0732,1.0727,1.0731,477.0 +1700776560000,1.0726,1.0726,1.0724,1.0726,708.0 +1700776620000,1.0727,1.0728,1.0727,1.0728,126.0 +1700776680000,1.073,1.073,1.0729,1.0729,121.0 +1700776740000,1.0728,1.0731,1.0728,1.0731,180.0 +1700776800000,1.0731,1.0734,1.0728,1.0732,1218.0 +1700776860000,1.0732,1.0733,1.0727,1.0729,748.0 +1700776920000,1.0728,1.0728,1.0728,1.0728,57.0 +1700776980000,1.0728,1.0733,1.0728,1.0728,675.0 +1700777040000,1.0729,1.0729,1.0728,1.0728,64.0 +1700777100000,1.0727,1.0728,1.0724,1.0728,3792.0 +1700777160000,1.0727,1.0731,1.0725,1.0731,1846.0 +1700777220000,1.0732,1.0734,1.0732,1.0732,105.0 +1700777280000,1.0732,1.0732,1.0723,1.073,1436.0 +1700777340000,1.073,1.073,1.073,1.073,0.0 +1700777400000,1.073,1.073,1.0727,1.0727,131.0 +1700777460000,1.0728,1.073,1.0728,1.0729,270.0 +1700777520000,1.073,1.0731,1.0726,1.0726,481.0 +1700777580000,1.0728,1.0728,1.0728,1.0728,18.0 +1700777640000,1.0728,1.0731,1.0728,1.0728,1024.0 +1700777700000,1.073,1.073,1.0728,1.073,541.0 +1700777760000,1.0729,1.0729,1.0728,1.0728,126.0 +1700777820000,1.0726,1.0726,1.0712,1.0716,1375.0 +1700777880000,1.0715,1.0716,1.0712,1.0716,422.0 +1700777940000,1.0716,1.0716,1.0716,1.0716,30.0 +1700778000000,1.0713,1.0725,1.0713,1.0725,3064.0 +1700778060000,1.0725,1.0725,1.0723,1.0724,270.0 +1700778120000,1.0725,1.0737,1.0725,1.0725,3121.0 +1700778180000,1.0725,1.0725,1.0718,1.0718,755.0 +1700778240000,1.072,1.0722,1.0713,1.0718,1506.0 +1700778300000,1.0715,1.0718,1.0715,1.0718,482.0 +1700778360000,1.0718,1.0718,1.0714,1.0715,460.0 +1700778420000,1.0717,1.0721,1.0717,1.0721,433.0 +1700778480000,1.0721,1.0728,1.0721,1.0728,302.0 +1700778540000,1.0726,1.0733,1.0726,1.0733,259.0 +1700778600000,1.073,1.0744,1.073,1.0744,1307.0 +1700778660000,1.0745,1.075,1.0745,1.0747,299.0 +1700778720000,1.0748,1.0759,1.0748,1.0753,10368.0 +1700778780000,1.0753,1.0753,1.0752,1.0752,95.0 +1700778840000,1.0753,1.0757,1.0752,1.0752,1043.0 +1700778900000,1.0752,1.0757,1.0752,1.0753,1164.0 +1700778960000,1.0753,1.0754,1.0753,1.0754,61.0 +1700779020000,1.0754,1.0754,1.0753,1.0754,294.0 +1700779080000,1.0754,1.0758,1.0754,1.0756,2316.0 +1700779140000,1.0757,1.0757,1.0756,1.0756,887.0 +1700779200000,1.0755,1.0756,1.075,1.0754,3323.0 +1700779260000,1.0755,1.0758,1.0755,1.0758,898.0 +1700779320000,1.0757,1.0761,1.0757,1.0761,820.0 +1700779380000,1.0756,1.0756,1.0754,1.0755,167.0 +1700779440000,1.0755,1.0758,1.0752,1.0753,1300.0 +1700779500000,1.0755,1.0755,1.0755,1.0755,13.0 +1700779560000,1.0755,1.0755,1.0755,1.0755,0.0 +1700779620000,1.0755,1.0757,1.0755,1.0756,98.0 +1700779680000,1.0756,1.0756,1.0756,1.0756,0.0 +1700779740000,1.0758,1.0761,1.0758,1.076,148.0 +1700779800000,1.0761,1.0761,1.0761,1.0761,11.0 +1700779860000,1.0761,1.0761,1.0761,1.0761,0.0 +1700779920000,1.076,1.0762,1.076,1.0762,920.0 +1700779980000,1.0763,1.0773,1.0763,1.077,1306.0 +1700780040000,1.0771,1.0782,1.0771,1.0779,2162.0 +1700780100000,1.0779,1.0781,1.0779,1.0781,116.0 +1700780160000,1.0781,1.0785,1.0778,1.0779,13421.0 +1700780220000,1.0781,1.0784,1.0781,1.0783,2734.0 +1700780280000,1.0783,1.0787,1.0783,1.0785,1534.0 +1700780340000,1.0785,1.0785,1.0784,1.0784,489.0 +1700780400000,1.0785,1.0789,1.0785,1.0789,5465.0 +1700780460000,1.0789,1.0791,1.0787,1.079,1156.0 +1700780520000,1.079,1.0791,1.0784,1.0791,5122.0 +1700780580000,1.0791,1.0796,1.0791,1.0796,3238.0 +1700780640000,1.0795,1.08,1.0792,1.0792,1616.0 +1700780700000,1.0793,1.0793,1.0787,1.0791,3070.0 +1700780760000,1.0792,1.0803,1.0792,1.0802,3343.0 +1700780820000,1.0802,1.0804,1.0795,1.0801,7074.0 +1700780880000,1.0799,1.0799,1.0789,1.0795,820.0 +1700780940000,1.0795,1.0796,1.0794,1.0794,591.0 +1700781000000,1.0794,1.0799,1.0793,1.0793,1101.0 +1700781060000,1.0793,1.0793,1.0783,1.0787,3555.0 +1700781120000,1.0788,1.0791,1.0787,1.0787,742.0 +1700781180000,1.0788,1.079,1.0788,1.0789,3755.0 +1700781240000,1.0788,1.0793,1.0788,1.079,2382.0 +1700781300000,1.0789,1.079,1.0786,1.0787,1358.0 +1700781360000,1.0787,1.0787,1.0782,1.0783,1147.0 +1700781420000,1.0782,1.0783,1.0779,1.0783,2299.0 +1700781480000,1.0784,1.0784,1.0776,1.0776,921.0 +1700781540000,1.0777,1.0777,1.077,1.0771,916.0 +1700781600000,1.0772,1.0777,1.0768,1.0773,1827.0 +1700781660000,1.0773,1.0773,1.0771,1.0771,861.0 +1700781720000,1.0772,1.0775,1.0772,1.0774,257.0 +1700781780000,1.0775,1.0778,1.0772,1.0774,4577.0 +1700781840000,1.0772,1.0777,1.0768,1.0768,4065.0 +1700781900000,1.0771,1.0774,1.0767,1.0767,1046.0 +1700781960000,1.0767,1.0767,1.0766,1.0767,357.0 +1700782020000,1.0767,1.0767,1.0753,1.0753,1454.0 +1700782080000,1.0751,1.0754,1.0751,1.0754,300.0 +1700782140000,1.0754,1.0754,1.0751,1.0753,1446.0 +1700782200000,1.0754,1.076,1.0754,1.0759,1363.0 +1700782260000,1.0756,1.0771,1.0756,1.0771,633.0 +1700782320000,1.0773,1.0773,1.0761,1.0763,3582.0 +1700782380000,1.0764,1.0776,1.0762,1.0776,962.0 +1700782440000,1.0773,1.0773,1.0762,1.0762,1257.0 +1700782500000,1.0764,1.0766,1.0762,1.0765,828.0 +1700782560000,1.0764,1.0771,1.0761,1.0771,1300.0 +1700782620000,1.0769,1.0769,1.0756,1.0756,1919.0 +1700782680000,1.0756,1.0757,1.0756,1.0757,328.0 +1700782740000,1.0757,1.0758,1.0748,1.0757,4430.0 +1700782800000,1.0756,1.0758,1.0756,1.0756,151.0 +1700782860000,1.0755,1.0761,1.0755,1.0761,587.0 +1700782920000,1.076,1.0764,1.0747,1.0749,1731.0 +1700782980000,1.075,1.0753,1.0747,1.075,421.0 +1700783040000,1.075,1.075,1.075,1.075,0.0 +1700783100000,1.075,1.075,1.0746,1.0746,320.0 +1700783160000,1.0746,1.0749,1.0743,1.0743,3596.0 +1700783220000,1.0747,1.0747,1.0747,1.0747,7.0 +1700783280000,1.0748,1.0753,1.0748,1.0753,216.0 +1700783340000,1.0754,1.0758,1.0754,1.0758,134.0 +1700783400000,1.0757,1.0761,1.0757,1.0758,307.0 +1700783460000,1.0757,1.0757,1.0755,1.0755,699.0 +1700783520000,1.0754,1.0754,1.0753,1.0753,1828.0 +1700783580000,1.0753,1.0753,1.0742,1.0744,743.0 +1700783640000,1.0747,1.0749,1.0746,1.0747,280.0 +1700783700000,1.0749,1.075,1.0747,1.0747,659.0 +1700783760000,1.0749,1.0764,1.0749,1.0761,4969.0 +1700783820000,1.0761,1.0762,1.076,1.076,493.0 +1700783880000,1.0759,1.0762,1.0757,1.0759,1052.0 +1700783940000,1.0759,1.0762,1.0757,1.0762,959.0 +1700784000000,1.076,1.077,1.076,1.0767,2111.0 +1700784060000,1.0765,1.0775,1.0761,1.0773,2619.0 +1700784120000,1.0774,1.0779,1.0774,1.0774,1680.0 +1700784180000,1.0774,1.0776,1.0766,1.0773,2223.0 +1700784240000,1.0773,1.0775,1.0771,1.0771,337.0 +1700784300000,1.077,1.077,1.0762,1.0763,948.0 +1700784360000,1.0763,1.0763,1.0754,1.0754,960.0 +1700784420000,1.0754,1.0757,1.0748,1.075,2822.0 +1700784480000,1.075,1.0754,1.072,1.0741,35891.0 +1700784540000,1.074,1.074,1.0723,1.0723,920.0 +1700784600000,1.0724,1.0727,1.0697,1.0707,23282.0 +1700784660000,1.0709,1.071,1.0701,1.0702,1082.0 +1700784720000,1.0701,1.0701,1.0691,1.0695,4681.0 +1700784780000,1.0694,1.0694,1.0688,1.0688,2095.0 +1700784840000,1.0687,1.0687,1.0676,1.0682,6505.0 +1700784900000,1.0681,1.0705,1.0681,1.0704,5672.0 +1700784960000,1.0702,1.0702,1.0695,1.0695,2404.0 +1700785020000,1.0698,1.0723,1.0698,1.0719,3537.0 +1700785080000,1.0719,1.0729,1.0716,1.0716,5659.0 +1700785140000,1.0718,1.0721,1.0708,1.0716,2211.0 +1700785200000,1.0717,1.0722,1.0713,1.0715,568.0 +1700785260000,1.0715,1.0739,1.0715,1.0739,1398.0 +1700785320000,1.074,1.0751,1.0739,1.0751,2942.0 +1700785380000,1.075,1.0761,1.0749,1.0758,2137.0 +1700785440000,1.076,1.0782,1.076,1.0769,27748.0 +1700785500000,1.077,1.0774,1.0763,1.0774,1677.0 +1700785560000,1.0772,1.0778,1.0772,1.0777,898.0 +1700785620000,1.0778,1.0779,1.077,1.077,2671.0 +1700785680000,1.0768,1.0773,1.0768,1.0772,893.0 +1700785740000,1.0771,1.0771,1.0766,1.077,2591.0 +1700785800000,1.077,1.078,1.0768,1.0771,11844.0 +1700785860000,1.0771,1.0779,1.0767,1.0779,6971.0 +1700785920000,1.0778,1.0785,1.0778,1.078,3916.0 +1700785980000,1.0783,1.0786,1.0783,1.0785,1624.0 +1700786040000,1.0785,1.0797,1.0785,1.0795,11413.0 +1700786100000,1.0795,1.0797,1.0791,1.0795,1602.0 +1700786160000,1.0794,1.0799,1.0794,1.0799,1624.0 +1700786220000,1.0798,1.0798,1.078,1.078,3295.0 +1700786280000,1.0781,1.0784,1.0773,1.0783,3200.0 +1700786340000,1.0783,1.0783,1.0775,1.0783,2633.0 +1700786400000,1.0782,1.0782,1.0775,1.0775,450.0 +1700786460000,1.0775,1.0775,1.0766,1.0766,4384.0 +1700786520000,1.0766,1.0769,1.0764,1.0769,1117.0 +1700786580000,1.0768,1.0792,1.0768,1.0788,3537.0 +1700786640000,1.0786,1.0786,1.078,1.0781,150.0 +1700786700000,1.078,1.0786,1.0778,1.0786,2326.0 +1700786760000,1.0787,1.0787,1.0785,1.0787,181.0 +1700786820000,1.0789,1.0791,1.0789,1.0791,202.0 +1700786880000,1.0788,1.0788,1.078,1.0786,4737.0 +1700786940000,1.0785,1.0785,1.0776,1.0776,3324.0 +1700787000000,1.0775,1.078,1.077,1.078,3046.0 +1700787060000,1.0778,1.0788,1.0776,1.0788,2022.0 +1700787120000,1.0786,1.0786,1.0779,1.0779,458.0 +1700787180000,1.0781,1.0781,1.0772,1.0777,5090.0 +1700787240000,1.078,1.0789,1.078,1.0789,326.0 +1700787300000,1.0794,1.0794,1.0787,1.0791,1530.0 +1700787360000,1.0792,1.0797,1.0792,1.0792,1428.0 +1700787420000,1.0793,1.0793,1.0773,1.0786,3014.0 +1700787480000,1.0788,1.0794,1.0782,1.0782,514.0 +1700787540000,1.0789,1.0791,1.0786,1.0788,795.0 +1700787600000,1.0788,1.0797,1.0788,1.0797,2468.0 +1700787660000,1.0795,1.0798,1.0784,1.079,1593.0 +1700787720000,1.079,1.0793,1.0787,1.0793,943.0 +1700787780000,1.0793,1.0801,1.0793,1.0801,1058.0 +1700787840000,1.0802,1.0812,1.0802,1.081,3576.0 +1700787900000,1.0808,1.0816,1.0807,1.0816,4516.0 +1700787960000,1.0815,1.0819,1.0815,1.0817,2951.0 +1700788020000,1.0817,1.0833,1.0813,1.0826,18236.0 +1700788080000,1.0826,1.0837,1.0826,1.0831,6518.0 +1700788140000,1.0834,1.0837,1.0828,1.0837,1503.0 +1700788200000,1.0832,1.0846,1.0832,1.0843,9232.0 +1700788260000,1.0839,1.084,1.0831,1.0834,1855.0 +1700788320000,1.0834,1.0847,1.0833,1.0847,2033.0 +1700788380000,1.0847,1.0848,1.0845,1.0845,4764.0 +1700788440000,1.0845,1.0848,1.0845,1.0848,2352.0 +1700788500000,1.085,1.0861,1.085,1.0861,6020.0 +1700788560000,1.0863,1.0881,1.0862,1.0876,6919.0 +1700788620000,1.0872,1.0876,1.0862,1.0862,4271.0 +1700788680000,1.0862,1.087,1.086,1.0866,1260.0 +1700788740000,1.087,1.0872,1.0867,1.0867,3153.0 +1700788800000,1.087,1.087,1.0858,1.0858,1087.0 +1700788860000,1.0861,1.0867,1.0861,1.0867,1019.0 +1700788920000,1.0861,1.0861,1.0852,1.0853,1685.0 +1700788980000,1.0855,1.086,1.0854,1.086,2036.0 +1700789040000,1.086,1.086,1.0855,1.0856,133.0 +1700789100000,1.0857,1.0857,1.0855,1.0855,54.0 +1700789160000,1.0857,1.0857,1.0855,1.0855,431.0 +1700789220000,1.0853,1.0855,1.0849,1.0852,1276.0 +1700789280000,1.0854,1.0865,1.0854,1.0858,1578.0 +1700789340000,1.0859,1.0868,1.0859,1.0865,328.0 +1700789400000,1.0866,1.087,1.0858,1.0858,10556.0 +1700789460000,1.0859,1.0861,1.0859,1.0861,508.0 +1700789520000,1.0861,1.0866,1.0856,1.0866,2349.0 +1700789580000,1.0865,1.0865,1.0855,1.0857,2037.0 +1700789640000,1.0856,1.0856,1.0851,1.0851,1366.0 +1700789700000,1.0852,1.0867,1.0852,1.0867,3069.0 +1700789760000,1.0866,1.0869,1.0854,1.0854,1770.0 +1700789820000,1.0854,1.0854,1.0854,1.0854,293.0 +1700789880000,1.0853,1.0853,1.0851,1.0851,1390.0 +1700789940000,1.0851,1.0855,1.0848,1.0855,4228.0 +1700790000000,1.0856,1.0862,1.0856,1.0859,566.0 +1700790060000,1.0859,1.0859,1.0848,1.0851,2695.0 +1700790120000,1.0852,1.0852,1.0841,1.0843,3542.0 +1700790180000,1.0841,1.0841,1.0833,1.0834,4833.0 +1700790240000,1.0835,1.0835,1.0834,1.0834,1590.0 +1700790300000,1.0836,1.0847,1.0833,1.0847,5332.0 +1700790360000,1.0845,1.085,1.0843,1.085,1346.0 +1700790420000,1.0851,1.0855,1.0851,1.0854,397.0 +1700790480000,1.0855,1.0855,1.0855,1.0855,28.0 +1700790540000,1.0856,1.0856,1.0843,1.0843,5101.0 +1700790600000,1.0847,1.0852,1.0847,1.0847,1163.0 +1700790660000,1.0847,1.0847,1.0847,1.0847,0.0 +1700790720000,1.0847,1.0847,1.0834,1.0837,3473.0 +1700790780000,1.0835,1.0839,1.0835,1.0837,1473.0 +1700790840000,1.0835,1.0835,1.0833,1.0833,111.0 +1700790900000,1.0834,1.0853,1.0834,1.0851,563.0 +1700790960000,1.0849,1.0853,1.0849,1.0853,206.0 +1700791020000,1.085,1.0854,1.0847,1.0848,2943.0 +1700791080000,1.0848,1.0848,1.0842,1.0842,320.0 +1700791140000,1.0843,1.0851,1.0842,1.0851,1303.0 +1700791200000,1.0851,1.0859,1.0851,1.0858,1788.0 +1700791260000,1.086,1.0866,1.086,1.0866,805.0 +1700791320000,1.0867,1.0869,1.0855,1.0865,6881.0 +1700791380000,1.0862,1.0862,1.0854,1.0858,4317.0 +1700791440000,1.0856,1.0859,1.0844,1.0844,2056.0 +1700791500000,1.0843,1.0843,1.0834,1.0834,1112.0 +1700791560000,1.0833,1.0833,1.0819,1.0819,1807.0 +1700791620000,1.0817,1.0817,1.081,1.081,3239.0 +1700791680000,1.0812,1.0821,1.081,1.0821,2903.0 +1700791740000,1.0822,1.0828,1.0812,1.0827,2773.0 +1700791800000,1.0829,1.0849,1.0829,1.0846,2834.0 +1700791860000,1.0849,1.086,1.0849,1.0859,1348.0 +1700791920000,1.086,1.086,1.0857,1.0857,328.0 +1700791980000,1.0857,1.0857,1.0841,1.0841,2855.0 +1700792040000,1.0842,1.0842,1.0841,1.0841,43.0 +1700792100000,1.0842,1.0857,1.0842,1.0857,5615.0 +1700792160000,1.0857,1.0858,1.0846,1.0846,6339.0 +1700792220000,1.0851,1.0853,1.0851,1.0853,272.0 +1700792280000,1.0851,1.0861,1.0851,1.0861,1661.0 +1700792340000,1.0862,1.0868,1.0862,1.0862,1651.0 +1700792400000,1.0865,1.0876,1.086,1.0872,3824.0 +1700792460000,1.0872,1.0889,1.0872,1.088,9039.0 +1700792520000,1.088,1.0881,1.0878,1.0878,2749.0 +1700792580000,1.0881,1.0888,1.0879,1.0879,2994.0 +1700792640000,1.0879,1.0879,1.0874,1.0878,1587.0 +1700792700000,1.0877,1.0888,1.0875,1.0888,521.0 +1700792760000,1.0887,1.0899,1.0876,1.0887,43845.0 +1700792820000,1.0888,1.0903,1.0888,1.09,24215.0 +1700792880000,1.0897,1.0898,1.0896,1.0897,1486.0 +1700792940000,1.0897,1.0897,1.0896,1.0896,114.0 +1700793000000,1.0896,1.0897,1.0896,1.0897,311.0 +1700793060000,1.0897,1.0905,1.0894,1.0905,8167.0 +1700793120000,1.0904,1.0905,1.09,1.0905,6920.0 +1700793180000,1.0906,1.0906,1.09,1.0901,2386.0 +1700793240000,1.0899,1.0901,1.0899,1.0899,952.0 +1700793300000,1.0899,1.0899,1.0898,1.0898,300.0 +1700793360000,1.0897,1.091,1.0897,1.0907,7555.0 +1700793420000,1.0908,1.0909,1.0905,1.0905,827.0 +1700793480000,1.0909,1.0919,1.0909,1.0919,2380.0 +1700793540000,1.0917,1.0918,1.0914,1.0916,4551.0 +1700793600000,1.0916,1.092,1.0916,1.0919,4604.0 +1700793660000,1.0919,1.0982,1.0919,1.0929,69895.0 +1700793720000,1.0932,1.0933,1.0926,1.0926,9013.0 +1700793780000,1.0926,1.0927,1.0918,1.0918,2032.0 +1700793840000,1.0918,1.0926,1.0918,1.092,13254.0 +1700793900000,1.0924,1.0943,1.0923,1.0943,15903.0 +1700793960000,1.094,1.094,1.0932,1.0933,12841.0 +1700794020000,1.0935,1.094,1.0932,1.0932,2558.0 +1700794080000,1.0933,1.0936,1.0922,1.0925,5754.0 +1700794140000,1.0928,1.0931,1.0928,1.0931,195.0 +1700794200000,1.093,1.094,1.093,1.0935,2780.0 +1700794260000,1.0934,1.0934,1.0931,1.0931,498.0 +1700794320000,1.0932,1.0933,1.0925,1.0928,2263.0 +1700794380000,1.0925,1.0926,1.0924,1.0925,1144.0 +1700794440000,1.0924,1.0924,1.092,1.0924,2836.0 +1700794500000,1.0924,1.0926,1.0922,1.0922,3452.0 +1700794560000,1.0922,1.0928,1.092,1.0928,3423.0 +1700794620000,1.0929,1.0931,1.0927,1.093,5986.0 +1700794680000,1.0928,1.0929,1.0925,1.0926,2248.0 +1700794740000,1.0927,1.0928,1.0907,1.0907,2664.0 +1700794800000,1.0906,1.0906,1.0902,1.0902,2887.0 +1700794860000,1.0902,1.0902,1.0886,1.0893,12939.0 +1700794920000,1.089,1.0894,1.0884,1.089,8638.0 +1700794980000,1.089,1.089,1.0882,1.0882,1649.0 +1700795040000,1.0884,1.089,1.0883,1.089,4283.0 +1700795100000,1.0891,1.0891,1.0886,1.0886,2252.0 +1700795160000,1.0885,1.0886,1.0882,1.0882,393.0 +1700795220000,1.0882,1.0885,1.0882,1.0883,1139.0 +1700795280000,1.0882,1.0889,1.0879,1.0889,4474.0 +1700795340000,1.0886,1.0892,1.0883,1.0892,4548.0 +1700795400000,1.0893,1.0894,1.089,1.0893,652.0 +1700795460000,1.0893,1.0897,1.0893,1.0895,478.0 +1700795520000,1.0896,1.0904,1.0894,1.0904,3681.0 +1700795580000,1.0905,1.0905,1.0899,1.0899,1311.0 +1700795640000,1.0897,1.0899,1.0897,1.0899,272.0 +1700795700000,1.0899,1.0899,1.0892,1.0894,352.0 +1700795760000,1.0894,1.0894,1.0891,1.0892,947.0 +1700795820000,1.0892,1.0892,1.089,1.0891,766.0 +1700795880000,1.0893,1.0896,1.0892,1.0892,2802.0 +1700795940000,1.0891,1.0891,1.0889,1.0889,329.0 +1700796000000,1.089,1.0899,1.089,1.0895,5279.0 +1700796060000,1.0893,1.0894,1.0883,1.0883,4018.0 +1700796120000,1.0881,1.0881,1.0873,1.0876,4261.0 +1700796180000,1.0878,1.0882,1.0876,1.0882,3230.0 +1700796240000,1.0882,1.0882,1.0879,1.0879,1151.0 +1700796300000,1.0879,1.0896,1.0879,1.0896,6036.0 +1700796360000,1.0899,1.09,1.0881,1.0885,8378.0 +1700796420000,1.0887,1.0894,1.0887,1.0894,1724.0 +1700796480000,1.0896,1.0904,1.0896,1.0904,1932.0 +1700796540000,1.0904,1.0905,1.0896,1.0905,2594.0 +1700796600000,1.0908,1.0914,1.0907,1.0909,10888.0 +1700796660000,1.0909,1.0909,1.0891,1.0891,4288.0 +1700796720000,1.0892,1.0893,1.0881,1.0881,8442.0 +1700796780000,1.0882,1.0888,1.0881,1.0881,4971.0 +1700796840000,1.0881,1.0881,1.0877,1.0877,270.0 +1700796900000,1.0877,1.0877,1.0866,1.0868,10766.0 +1700796960000,1.0866,1.087,1.0854,1.087,3660.0 +1700797020000,1.0869,1.0869,1.0859,1.0861,3237.0 +1700797080000,1.0857,1.0857,1.0845,1.0845,5197.0 +1700797140000,1.0845,1.0851,1.0839,1.0843,9136.0 +1700797200000,1.0847,1.0855,1.0847,1.0855,862.0 +1700797260000,1.0855,1.086,1.0855,1.086,2401.0 +1700797320000,1.0861,1.0862,1.0858,1.0859,978.0 +1700797380000,1.0858,1.0858,1.0851,1.0853,614.0 +1700797440000,1.0857,1.0857,1.0846,1.0846,1869.0 +1700797500000,1.0849,1.085,1.0845,1.0849,624.0 +1700797560000,1.085,1.0861,1.085,1.0859,4311.0 +1700797620000,1.0861,1.0863,1.0861,1.0863,252.0 +1700797680000,1.0864,1.0864,1.0855,1.0855,2912.0 +1700797740000,1.0863,1.0864,1.0863,1.0864,109.0 +1700797800000,1.0861,1.0861,1.0849,1.0852,924.0 +1700797860000,1.0851,1.0856,1.0842,1.0856,7875.0 +1700797920000,1.0854,1.0856,1.0843,1.085,8576.0 +1700797980000,1.085,1.0851,1.0845,1.0845,1480.0 +1700798040000,1.0848,1.0848,1.0848,1.0848,46.0 +1700798100000,1.0848,1.0854,1.0848,1.085,4291.0 +1700798160000,1.0854,1.0861,1.0853,1.0853,6043.0 +1700798220000,1.0853,1.0853,1.0853,1.0853,371.0 +1700798280000,1.0852,1.0854,1.0852,1.0853,152.0 +1700798340000,1.0853,1.0853,1.0839,1.0844,3073.0 +1700798400000,1.0843,1.0851,1.0842,1.0846,3175.0 +1700798460000,1.0846,1.0856,1.0846,1.0855,5141.0 +1700798520000,1.0855,1.0858,1.0852,1.0852,1552.0 +1700798580000,1.0851,1.0851,1.0848,1.085,1019.0 +1700798640000,1.0849,1.086,1.0849,1.0859,994.0 +1700798700000,1.086,1.0865,1.086,1.0864,3968.0 +1700798760000,1.0864,1.0872,1.0863,1.0869,2464.0 +1700798820000,1.0872,1.0885,1.0871,1.0885,3519.0 +1700798880000,1.0885,1.0889,1.0882,1.0887,3367.0 +1700798940000,1.0887,1.0888,1.0876,1.0884,3111.0 +1700799000000,1.0885,1.0887,1.0879,1.0886,318.0 +1700799060000,1.0884,1.0884,1.0884,1.0884,555.0 +1700799120000,1.0885,1.0885,1.0883,1.0883,222.0 +1700799180000,1.0878,1.0878,1.087,1.087,471.0 +1700799240000,1.0873,1.0875,1.0873,1.0874,527.0 +1700799300000,1.087,1.0875,1.087,1.0875,322.0 +1700799360000,1.0875,1.0877,1.0865,1.0865,2534.0 +1700799420000,1.0867,1.0867,1.0855,1.0855,1665.0 +1700799480000,1.0858,1.0873,1.0858,1.0872,2377.0 +1700799540000,1.0874,1.0876,1.086,1.0862,18923.0 +1700799600000,1.0873,1.0876,1.0873,1.0876,102.0 +1700799660000,1.0876,1.0876,1.0873,1.0876,304.0 +1700799720000,1.0879,1.0879,1.0877,1.0877,2096.0 +1700799780000,1.0879,1.0884,1.0879,1.0879,959.0 +1700799840000,1.0879,1.0879,1.0874,1.0879,1946.0 +1700799900000,1.088,1.0881,1.0877,1.0877,199.0 +1700799960000,1.0877,1.0877,1.087,1.087,824.0 +1700800020000,1.0872,1.0872,1.0872,1.0872,84.0 +1700800080000,1.0871,1.0871,1.0867,1.0868,164.0 +1700800140000,1.0866,1.087,1.0866,1.087,1840.0 +1700800200000,1.0867,1.0867,1.0859,1.0859,395.0 +1700800260000,1.0862,1.0862,1.0852,1.0856,287.0 +1700800320000,1.0856,1.0865,1.0856,1.0862,3581.0 +1700800380000,1.0862,1.0874,1.0862,1.0873,3022.0 +1700800440000,1.0876,1.0889,1.0876,1.0889,2287.0 +1700800500000,1.0891,1.0894,1.0883,1.0883,1489.0 +1700800560000,1.0881,1.0883,1.0877,1.0878,938.0 +1700800620000,1.088,1.0883,1.0866,1.0867,1220.0 +1700800680000,1.0868,1.0869,1.0867,1.0869,1797.0 +1700800740000,1.0869,1.0869,1.0862,1.0867,716.0 +1700800800000,1.087,1.0882,1.087,1.0882,4416.0 +1700800860000,1.0885,1.0885,1.0883,1.0885,751.0 +1700800920000,1.0884,1.0884,1.0881,1.0883,95.0 +1700800980000,1.0883,1.0883,1.0883,1.0883,0.0 +1700801040000,1.0884,1.0892,1.0884,1.0888,940.0 +1700801100000,1.0886,1.0886,1.088,1.0882,739.0 +1700801160000,1.0884,1.0888,1.0884,1.0888,1156.0 +1700801220000,1.0885,1.0885,1.0884,1.0884,215.0 +1700801280000,1.0884,1.0885,1.0884,1.0885,233.0 +1700801340000,1.0883,1.0885,1.0883,1.0885,169.0 +1700801400000,1.0885,1.0887,1.0882,1.0882,786.0 +1700801460000,1.0883,1.089,1.0883,1.089,573.0 +1700801520000,1.0894,1.0903,1.0894,1.0903,1240.0 +1700801580000,1.0899,1.0899,1.0887,1.0887,2470.0 +1700801640000,1.0892,1.0894,1.0892,1.0894,359.0 +1700801700000,1.0895,1.0906,1.0895,1.0906,1461.0 +1700801760000,1.0904,1.0904,1.089,1.089,324.0 +1700801820000,1.0893,1.0899,1.089,1.089,1563.0 +1700801880000,1.0892,1.0894,1.0892,1.0894,61.0 +1700801940000,1.0893,1.0899,1.0893,1.0897,1112.0 +1700802000000,1.0895,1.0897,1.0887,1.0887,2360.0 +1700802060000,1.0887,1.089,1.0881,1.089,731.0 +1700802120000,1.089,1.0892,1.0889,1.0891,481.0 +1700802180000,1.089,1.0901,1.0888,1.0901,10469.0 +1700802240000,1.0899,1.0899,1.0886,1.0886,523.0 +1700802300000,1.0885,1.0885,1.0868,1.0874,6021.0 +1700802360000,1.0875,1.088,1.0854,1.0857,2498.0 +1700802420000,1.086,1.0863,1.0859,1.0859,1139.0 +1700802480000,1.0857,1.0857,1.0847,1.0847,744.0 +1700802540000,1.0847,1.0847,1.0847,1.0847,0.0 +1700802600000,1.0846,1.0848,1.0841,1.0847,1557.0 +1700802660000,1.0849,1.0856,1.0849,1.0855,2202.0 +1700802720000,1.0855,1.0858,1.0851,1.0851,1024.0 +1700802780000,1.0859,1.0872,1.0859,1.0872,647.0 +1700802840000,1.0871,1.0872,1.087,1.0872,171.0 +1700802900000,1.0873,1.0877,1.0868,1.0877,1343.0 +1700802960000,1.0878,1.0886,1.0878,1.0886,1078.0 +1700803020000,1.0886,1.0886,1.0876,1.0876,1849.0 +1700803080000,1.0872,1.0879,1.0862,1.0862,5328.0 +1700803140000,1.0862,1.0864,1.0862,1.0863,354.0 +1700803200000,1.0866,1.0917,1.0866,1.0902,23129.0 +1700803260000,1.0902,1.0902,1.0902,1.0902,0.0 +1700803320000,1.09,1.0927,1.09,1.0917,12620.0 +1700803380000,1.0916,1.0923,1.0915,1.0919,8093.0 +1700803440000,1.092,1.0923,1.0914,1.0914,7528.0 +1700803500000,1.0912,1.0915,1.0907,1.0915,8577.0 +1700803560000,1.0914,1.0918,1.0911,1.0918,3548.0 +1700803620000,1.0916,1.0934,1.0916,1.093,14501.0 +1700803680000,1.0931,1.0935,1.0928,1.0928,1336.0 +1700803740000,1.0932,1.0934,1.0932,1.0932,4465.0 +1700803800000,1.0932,1.0943,1.0932,1.0936,2768.0 +1700803860000,1.0936,1.0938,1.0936,1.0938,39.0 +1700803920000,1.0939,1.0941,1.0938,1.0941,4530.0 +1700803980000,1.0941,1.0945,1.0941,1.0943,1743.0 +1700804040000,1.0944,1.0946,1.0938,1.0946,3919.0 +1700804100000,1.0944,1.0946,1.0942,1.0946,30566.0 +1700804160000,1.0944,1.0949,1.0939,1.0949,8651.0 +1700804220000,1.0947,1.0954,1.0947,1.0954,11880.0 +1700804280000,1.0953,1.0959,1.0949,1.0949,4067.0 +1700804340000,1.0952,1.0961,1.0952,1.0961,14363.0 +1700804400000,1.0962,1.0964,1.0959,1.096,6795.0 +1700804460000,1.0961,1.0962,1.0958,1.0958,1532.0 +1700804520000,1.0959,1.096,1.0952,1.0952,2758.0 +1700804580000,1.0953,1.0963,1.0951,1.0962,12547.0 +1700804640000,1.0964,1.097,1.0963,1.0964,6160.0 +1700804700000,1.0965,1.0965,1.0955,1.096,6682.0 +1700804760000,1.0961,1.0964,1.0956,1.0956,1916.0 +1700804820000,1.0959,1.0973,1.0959,1.0966,10332.0 +1700804880000,1.0965,1.0967,1.0963,1.0964,928.0 +1700804940000,1.0964,1.0966,1.096,1.0962,1898.0 +1700805000000,1.0964,1.0967,1.0959,1.0965,2947.0 +1700805060000,1.0965,1.0973,1.0962,1.0962,14565.0 +1700805120000,1.0961,1.0962,1.0956,1.0962,2292.0 +1700805180000,1.0962,1.0964,1.0956,1.0962,8145.0 +1700805240000,1.0962,1.0969,1.0959,1.0966,4911.0 +1700805300000,1.0966,1.0977,1.0966,1.0968,11167.0 +1700805360000,1.0967,1.0969,1.0966,1.0967,1463.0 +1700805420000,1.0966,1.0976,1.0965,1.0976,2531.0 +1700805480000,1.0976,1.0987,1.0976,1.0984,1931.0 +1700805540000,1.0985,1.1014,1.0985,1.1003,59626.0 +1700805600000,1.1002,1.1003,1.1,1.1,10776.0 +1700805660000,1.1,1.1002,1.1,1.1,929.0 +1700805720000,1.1,1.1005,1.1,1.1001,6126.0 +1700805780000,1.1,1.1004,1.1,1.1002,10025.0 +1700805840000,1.1004,1.1006,1.0983,1.0984,13864.0 +1700805900000,1.0984,1.1007,1.0984,1.0995,28694.0 +1700805960000,1.0994,1.0994,1.0964,1.0964,7836.0 +1700806020000,1.0964,1.0966,1.0956,1.0956,17495.0 +1700806080000,1.0957,1.0971,1.0957,1.0965,13945.0 +1700806140000,1.0965,1.0986,1.0964,1.0986,12035.0 +1700806200000,1.0982,1.0985,1.0972,1.0981,13174.0 +1700806260000,1.0979,1.0981,1.0971,1.0975,3738.0 +1700806320000,1.0973,1.0973,1.0972,1.0972,36.0 +1700806380000,1.0972,1.0979,1.0972,1.0979,2727.0 +1700806440000,1.0976,1.0986,1.0975,1.0976,4028.0 +1700806500000,1.0975,1.0975,1.0962,1.0974,15614.0 +1700806560000,1.0974,1.0976,1.097,1.0976,5672.0 +1700806620000,1.0977,1.0995,1.0977,1.0987,4368.0 +1700806680000,1.0987,1.0987,1.0971,1.0971,6440.0 +1700806740000,1.0973,1.0993,1.0973,1.0985,6389.0 +1700806800000,1.0986,1.1019,1.0984,1.1001,56415.0 +1700806860000,1.1,1.1001,1.0992,1.0994,1524.0 +1700806920000,1.0995,1.1008,1.0995,1.1007,6828.0 +1700806980000,1.1007,1.1007,1.0999,1.1005,5843.0 +1700807040000,1.1005,1.1005,1.0996,1.0997,5552.0 +1700807100000,1.0997,1.0998,1.0992,1.0996,7161.0 +1700807160000,1.0997,1.0999,1.0997,1.0999,440.0 +1700807220000,1.1,1.1005,1.0998,1.1001,2371.0 +1700807280000,1.0999,1.0999,1.0984,1.0989,8856.0 +1700807340000,1.0987,1.0987,1.0982,1.0983,929.0 +1700807400000,1.0982,1.0985,1.0978,1.0983,5011.0 +1700807460000,1.0982,1.0988,1.0982,1.0987,670.0 +1700807520000,1.0989,1.0995,1.0989,1.0994,2866.0 +1700807580000,1.0994,1.1005,1.0994,1.1002,1584.0 +1700807640000,1.1002,1.1002,1.0994,1.0996,2317.0 +1700807700000,1.0997,1.1002,1.0984,1.0986,4682.0 +1700807760000,1.0987,1.099,1.0984,1.0989,3735.0 +1700807820000,1.0988,1.0991,1.0983,1.0991,8053.0 +1700807880000,1.0989,1.0989,1.0979,1.0988,13034.0 +1700807940000,1.0985,1.0988,1.0967,1.0972,34317.0 +1700808000000,1.097,1.0972,1.0968,1.0968,619.0 +1700808060000,1.097,1.0973,1.097,1.0971,945.0 +1700808120000,1.0973,1.0976,1.0963,1.0967,17224.0 +1700808180000,1.0968,1.0981,1.0968,1.0978,1642.0 +1700808240000,1.0978,1.0982,1.0978,1.0982,743.0 +1700808300000,1.0981,1.0982,1.0971,1.0971,3784.0 +1700808360000,1.0972,1.0972,1.096,1.0964,2943.0 +1700808420000,1.0965,1.0971,1.0959,1.0971,6348.0 +1700808480000,1.0971,1.1,1.0971,1.0997,13639.0 +1700808540000,1.0998,1.1005,1.0993,1.0993,4153.0 +1700808600000,1.0989,1.0994,1.0972,1.0974,2033.0 +1700808660000,1.0974,1.099,1.0974,1.099,1438.0 +1700808720000,1.099,1.0993,1.099,1.0992,882.0 +1700808780000,1.0995,1.0995,1.0979,1.0981,4860.0 +1700808840000,1.0981,1.0981,1.0978,1.0978,279.0 +1700808900000,1.0977,1.0983,1.0965,1.0965,2572.0 +1700808960000,1.0968,1.0975,1.0966,1.0968,5447.0 +1700809020000,1.0969,1.0972,1.0965,1.0968,3491.0 +1700809080000,1.0969,1.0974,1.0965,1.0968,5186.0 +1700809140000,1.0968,1.0971,1.0964,1.0969,7992.0 +1700809200000,1.0967,1.0967,1.0956,1.096,5078.0 +1700809260000,1.096,1.096,1.0944,1.0945,41807.0 +1700809320000,1.0945,1.0954,1.0945,1.0952,6494.0 +1700809380000,1.0952,1.0958,1.0952,1.0958,4219.0 +1700809440000,1.0955,1.0962,1.0949,1.0949,3103.0 +1700809500000,1.0948,1.0948,1.0929,1.0933,17184.0 +1700809560000,1.0932,1.0937,1.093,1.0935,1775.0 +1700809620000,1.0934,1.0937,1.0923,1.0925,13247.0 +1700809680000,1.0927,1.0947,1.0924,1.0942,8546.0 +1700809740000,1.0944,1.0953,1.0944,1.095,3546.0 +1700809800000,1.0949,1.0954,1.0942,1.095,14322.0 +1700809860000,1.0955,1.0957,1.095,1.0953,3505.0 +1700809920000,1.0953,1.096,1.0953,1.0958,1101.0 +1700809980000,1.0955,1.0957,1.0953,1.0957,305.0 +1700810040000,1.0958,1.0961,1.0956,1.0956,1091.0 +1700810100000,1.0956,1.0961,1.0954,1.0961,1768.0 +1700810160000,1.0962,1.0966,1.0953,1.0953,743.0 +1700810220000,1.0956,1.0957,1.0948,1.0948,3954.0 +1700810280000,1.0951,1.096,1.095,1.0959,4239.0 +1700810340000,1.0958,1.0958,1.0949,1.0953,2306.0 +1700810400000,1.0954,1.0957,1.0954,1.0957,2423.0 +1700810460000,1.0957,1.0957,1.0947,1.0953,5102.0 +1700810520000,1.0954,1.0954,1.0929,1.0947,27706.0 +1700810580000,1.0944,1.0948,1.0939,1.0948,7448.0 +1700810640000,1.0948,1.0949,1.0946,1.0949,2909.0 +1700810700000,1.0949,1.0955,1.0949,1.0949,3357.0 +1700810760000,1.095,1.0954,1.095,1.0952,1008.0 +1700810820000,1.0953,1.096,1.0953,1.0958,3339.0 +1700810880000,1.0959,1.0966,1.0959,1.0966,1458.0 +1700810940000,1.0965,1.0968,1.0964,1.0964,1071.0 +1700811000000,1.0964,1.0972,1.0964,1.0972,1770.0 +1700811060000,1.0972,1.0973,1.0972,1.0973,141.0 +1700811120000,1.097,1.0971,1.0969,1.097,1158.0 +1700811180000,1.0971,1.0975,1.0971,1.0973,1058.0 +1700811240000,1.0974,1.0978,1.0974,1.0978,2371.0 +1700811300000,1.0978,1.0984,1.0977,1.0983,3313.0 +1700811360000,1.0984,1.099,1.0984,1.0986,4790.0 +1700811420000,1.0984,1.1,1.0984,1.1,7422.0 +1700811480000,1.1,1.1005,1.0999,1.1,5887.0 +1700811540000,1.1,1.1003,1.1,1.1003,3756.0 +1700811600000,1.1003,1.1011,1.1003,1.1011,4672.0 +1700811660000,1.1011,1.1012,1.1009,1.1009,2518.0 +1700811720000,1.1009,1.1012,1.1009,1.1012,3401.0 +1700811780000,1.1011,1.1012,1.1011,1.1011,312.0 +1700811840000,1.1012,1.102,1.1012,1.1017,12433.0 +1700811900000,1.1016,1.1021,1.1016,1.1021,8695.0 +1700811960000,1.1022,1.105,1.1022,1.104,21013.0 +1700812020000,1.104,1.1045,1.1036,1.1045,6535.0 +1700812080000,1.1045,1.1046,1.1039,1.1045,3981.0 +1700812140000,1.1044,1.1057,1.1043,1.1053,4681.0 +1700812200000,1.1053,1.1059,1.1049,1.1053,19712.0 +1700812260000,1.1051,1.106,1.1042,1.1048,13030.0 +1700812320000,1.1052,1.1059,1.1046,1.1046,9663.0 +1700812380000,1.1047,1.1056,1.1044,1.1056,6704.0 +1700812440000,1.1057,1.106,1.1055,1.1055,7745.0 +1700812500000,1.1057,1.106,1.1056,1.1059,11294.0 +1700812560000,1.1059,1.106,1.1056,1.1056,10718.0 +1700812620000,1.106,1.106,1.1057,1.1059,6867.0 +1700812680000,1.1059,1.106,1.1055,1.1056,9601.0 +1700812740000,1.1057,1.106,1.1056,1.106,8799.0 +1700812800000,1.1057,1.106,1.1046,1.1049,20518.0 +1700812860000,1.105,1.106,1.105,1.1055,13074.0 +1700812920000,1.1057,1.1059,1.1057,1.1057,498.0 +1700812980000,1.1057,1.106,1.1046,1.1048,11762.0 +1700813040000,1.1049,1.105,1.1042,1.1042,1669.0 +1700813100000,1.1044,1.1045,1.1033,1.1033,7209.0 +1700813160000,1.1033,1.1033,1.102,1.102,6276.0 +1700813220000,1.1019,1.1019,1.1015,1.1019,13363.0 +1700813280000,1.1019,1.1026,1.1018,1.1024,7864.0 +1700813340000,1.102,1.102,1.1012,1.1013,6219.0 +1700813400000,1.1014,1.102,1.1013,1.1017,2426.0 +1700813460000,1.1017,1.1026,1.1012,1.1023,4124.0 +1700813520000,1.1023,1.1023,1.1018,1.1022,1845.0 +1700813580000,1.1023,1.1023,1.1012,1.1012,862.0 +1700813640000,1.1015,1.1017,1.1015,1.1015,965.0 +1700813700000,1.1016,1.1016,1.1014,1.1014,2137.0 +1700813760000,1.1013,1.1015,1.1013,1.1015,2441.0 +1700813820000,1.1016,1.1024,1.1016,1.1023,2444.0 +1700813880000,1.1021,1.1021,1.1013,1.1015,3336.0 +1700813940000,1.1015,1.1027,1.1015,1.1025,2538.0 +1700814000000,1.1025,1.1034,1.1025,1.1034,346.0 +1700814060000,1.1033,1.1035,1.1032,1.1033,1588.0 +1700814120000,1.1033,1.105,1.1033,1.105,5545.0 +1700814180000,1.1051,1.106,1.1048,1.1057,2413.0 +1700814240000,1.1058,1.1058,1.105,1.1051,6830.0 +1700814300000,1.1052,1.106,1.105,1.1055,14511.0 +1700814360000,1.1054,1.106,1.1049,1.1056,3926.0 +1700814420000,1.1057,1.106,1.1052,1.1052,3633.0 +1700814480000,1.1054,1.1059,1.1048,1.1053,4152.0 +1700814540000,1.1053,1.1056,1.105,1.1051,1589.0 +1700814600000,1.1052,1.1053,1.1038,1.1052,7940.0 +1700814660000,1.1053,1.1059,1.1043,1.1057,4177.0 +1700814720000,1.1059,1.106,1.1058,1.1059,4074.0 +1700814780000,1.1059,1.106,1.1055,1.1059,3173.0 +1700814840000,1.1059,1.106,1.1054,1.106,6112.0 +1700814900000,1.106,1.106,1.1056,1.106,1371.0 +1700814960000,1.1059,1.106,1.1059,1.106,6701.0 +1700815020000,1.106,1.1081,1.106,1.1077,60202.0 +1700815080000,1.1078,1.1097,1.1075,1.1095,4666.0 +1700815140000,1.1095,1.1101,1.1083,1.1087,12754.0 +1700815200000,1.1088,1.1093,1.1087,1.1087,18016.0 +1700815260000,1.1086,1.1094,1.1082,1.1088,4330.0 +1700815320000,1.1087,1.11,1.1081,1.1084,17346.0 +1700815380000,1.1088,1.1093,1.1083,1.1083,1703.0 +1700815440000,1.1087,1.1092,1.108,1.108,6026.0 +1700815500000,1.1082,1.1084,1.1059,1.1059,9031.0 +1700815560000,1.1059,1.1072,1.1059,1.1072,2074.0 +1700815620000,1.1073,1.1083,1.1073,1.108,1397.0 +1700815680000,1.108,1.1082,1.1066,1.1082,4321.0 +1700815740000,1.1078,1.1088,1.1076,1.1076,2841.0 +1700815800000,1.107,1.1076,1.1066,1.1071,1614.0 +1700815860000,1.107,1.1071,1.1059,1.107,2756.0 +1700815920000,1.1067,1.1067,1.1058,1.1058,3486.0 +1700815980000,1.1058,1.1065,1.1057,1.1061,3838.0 +1700816040000,1.1061,1.1068,1.1058,1.1068,1844.0 +1700816100000,1.1065,1.1069,1.1065,1.1066,698.0 +1700816160000,1.1068,1.1073,1.1067,1.1067,3078.0 +1700816220000,1.1065,1.1067,1.1059,1.1067,3453.0 +1700816280000,1.107,1.1073,1.1066,1.1067,1292.0 +1700816340000,1.1068,1.1081,1.1068,1.1076,2916.0 +1700816400000,1.1077,1.1077,1.1067,1.1067,1102.0 +1700816460000,1.1064,1.1064,1.1052,1.1052,1815.0 +1700816520000,1.1054,1.1062,1.1054,1.1062,1626.0 +1700816580000,1.1065,1.1067,1.1059,1.1061,1092.0 +1700816640000,1.1062,1.1067,1.1062,1.1065,3338.0 +1700816700000,1.1063,1.107,1.1061,1.1068,8280.0 +1700816760000,1.1069,1.1129,1.1066,1.1112,68050.0 +1700816820000,1.1112,1.117,1.1111,1.115,61169.0 +1700816880000,1.1147,1.1149,1.1141,1.1141,12517.0 +1700816940000,1.1142,1.1146,1.1121,1.1121,16556.0 +1700817000000,1.1121,1.1131,1.1115,1.112,9501.0 +1700817060000,1.1119,1.1121,1.1114,1.112,7391.0 +1700817120000,1.1119,1.1141,1.1116,1.1135,7802.0 +1700817180000,1.1136,1.1146,1.1136,1.1145,4633.0 +1700817240000,1.1146,1.1155,1.1142,1.1143,15174.0 +1700817300000,1.1143,1.1152,1.1137,1.1137,7403.0 +1700817360000,1.1138,1.1161,1.1138,1.1151,6498.0 +1700817420000,1.1153,1.1157,1.115,1.1156,5702.0 +1700817480000,1.1155,1.1167,1.1155,1.1158,6807.0 +1700817540000,1.1158,1.1158,1.1158,1.1158,75.0 +1700817600000,1.1158,1.117,1.1158,1.1168,1897.0 +1700817660000,1.1165,1.1193,1.1161,1.1177,36738.0 +1700817720000,1.1177,1.12,1.1176,1.119,27606.0 +1700817780000,1.1187,1.1207,1.1187,1.1194,6452.0 +1700817840000,1.1191,1.1209,1.1191,1.12,8396.0 +1700817900000,1.1202,1.1202,1.1151,1.1158,86931.0 +1700817960000,1.1157,1.116,1.1151,1.1155,5782.0 +1700818020000,1.1154,1.1154,1.1139,1.1139,6371.0 +1700818080000,1.1142,1.1155,1.1142,1.1146,6085.0 +1700818140000,1.1152,1.1192,1.1152,1.1192,29687.0 +1700818200000,1.1189,1.1195,1.1173,1.1173,9724.0 +1700818260000,1.1171,1.1176,1.1159,1.1168,6199.0 +1700818320000,1.1168,1.1186,1.1168,1.1186,13415.0 +1700818380000,1.1187,1.1194,1.1186,1.1194,2776.0 +1700818440000,1.1194,1.1194,1.1177,1.1177,4820.0 +1700818500000,1.1181,1.1191,1.1181,1.1191,2345.0 +1700818560000,1.1188,1.1195,1.1186,1.1195,2860.0 +1700818620000,1.1193,1.1204,1.1182,1.1195,10987.0 +1700818680000,1.1195,1.1233,1.1191,1.1217,33288.0 +1700818740000,1.1218,1.1224,1.1168,1.1186,84391.0 +1700818800000,1.1181,1.1193,1.1167,1.1169,15680.0 +1700818860000,1.1169,1.1191,1.1169,1.1188,8526.0 +1700818920000,1.1187,1.1229,1.1187,1.1223,15107.0 +1700818980000,1.1224,1.1233,1.1215,1.1227,18822.0 +1700819040000,1.1223,1.1229,1.1214,1.122,8153.0 +1700819100000,1.1218,1.1228,1.1218,1.1225,9104.0 +1700819160000,1.1225,1.1245,1.1219,1.1236,30695.0 +1700819220000,1.1236,1.1238,1.1229,1.1231,7477.0 +1700819280000,1.123,1.123,1.122,1.1225,6091.0 +1700819340000,1.1226,1.123,1.1168,1.1172,58345.0 +1700819400000,1.1172,1.1188,1.1142,1.1164,34320.0 +1700819460000,1.1165,1.1198,1.1161,1.1198,24794.0 +1700819520000,1.12,1.1207,1.1178,1.1192,16313.0 +1700819580000,1.1193,1.1201,1.1185,1.1201,10596.0 +1700819640000,1.1201,1.1207,1.1195,1.1195,7888.0 +1700819700000,1.1196,1.1198,1.1182,1.1186,2664.0 +1700819760000,1.1185,1.1191,1.1173,1.1177,7461.0 +1700819820000,1.1176,1.1183,1.1176,1.118,3108.0 +1700819880000,1.118,1.1183,1.1173,1.1183,3896.0 +1700819940000,1.1183,1.1206,1.1183,1.1199,17790.0 +1700820000000,1.1198,1.1204,1.1189,1.1195,2952.0 +1700820060000,1.1193,1.1193,1.1172,1.1186,2935.0 +1700820120000,1.1183,1.1184,1.1171,1.118,8889.0 +1700820180000,1.118,1.1206,1.1174,1.1197,21033.0 +1700820240000,1.1198,1.1202,1.1191,1.1196,10122.0 +1700820300000,1.1194,1.1195,1.1181,1.1192,24716.0 +1700820360000,1.1181,1.1181,1.1171,1.1172,10909.0 +1700820420000,1.117,1.117,1.1159,1.1162,8388.0 +1700820480000,1.1164,1.1175,1.1164,1.1167,4400.0 +1700820540000,1.1168,1.1177,1.1158,1.1177,12779.0 +1700820600000,1.1177,1.1179,1.1173,1.1179,515.0 +1700820660000,1.1179,1.1187,1.1175,1.1175,1901.0 +1700820720000,1.1178,1.1178,1.1173,1.1176,338.0 +1700820780000,1.1177,1.1178,1.1165,1.1176,14684.0 +1700820840000,1.1176,1.1244,1.1174,1.1238,45639.0 +1700820900000,1.1239,1.1268,1.1236,1.1236,37194.0 +1700820960000,1.1235,1.1243,1.1227,1.1241,20541.0 +1700821020000,1.1243,1.1248,1.1242,1.1243,3179.0 +1700821080000,1.1244,1.1246,1.1241,1.1241,983.0 +1700821140000,1.1243,1.1243,1.1234,1.1242,7703.0 +1700821200000,1.1241,1.1257,1.124,1.1257,3309.0 +1700821260000,1.1251,1.1256,1.1246,1.125,2250.0 +1700821320000,1.1254,1.1267,1.1248,1.1267,3326.0 +1700821380000,1.1269,1.131,1.1269,1.1297,18465.0 +1700821440000,1.1297,1.1301,1.1283,1.1295,12864.0 +1700821500000,1.1297,1.1301,1.1287,1.1297,4124.0 +1700821560000,1.1296,1.1304,1.1286,1.1304,22918.0 +1700821620000,1.1304,1.1308,1.1287,1.1287,6823.0 +1700821680000,1.1296,1.1304,1.129,1.1299,4517.0 +1700821740000,1.1301,1.131,1.1296,1.1305,17384.0 +1700821800000,1.1305,1.1319,1.1301,1.1312,14335.0 +1700821860000,1.1313,1.1327,1.1312,1.1315,5966.0 +1700821920000,1.1314,1.1325,1.1314,1.1325,4805.0 +1700821980000,1.1321,1.1342,1.1306,1.134,30075.0 +1700822040000,1.134,1.1355,1.1327,1.1337,19975.0 +1700822100000,1.1334,1.134,1.1319,1.1332,13645.0 +1700822160000,1.1335,1.1339,1.1303,1.1313,6174.0 +1700822220000,1.1317,1.1325,1.1309,1.1319,6571.0 +1700822280000,1.1318,1.1333,1.1318,1.1321,5091.0 +1700822340000,1.1321,1.1332,1.1321,1.1332,6803.0 +1700822400000,1.1329,1.1345,1.1307,1.133,34835.0 +1700822460000,1.132,1.1329,1.1291,1.1303,14580.0 +1700822520000,1.1301,1.1311,1.129,1.1292,12466.0 +1700822580000,1.1295,1.1355,1.128,1.1304,188911.0 +1700822640000,1.13,1.1316,1.1287,1.1314,30750.0 +1700822700000,1.1315,1.132,1.1308,1.1316,13061.0 +1700822760000,1.1316,1.1339,1.1316,1.1334,7177.0 +1700822820000,1.1335,1.1357,1.1335,1.1357,6395.0 +1700822880000,1.1353,1.136,1.135,1.1358,5339.0 +1700822940000,1.1354,1.1358,1.1349,1.135,3410.0 +1700823000000,1.1348,1.1356,1.1347,1.1347,15976.0 +1700823060000,1.1345,1.1345,1.1315,1.1325,26004.0 +1700823120000,1.1324,1.1334,1.1302,1.1302,10663.0 +1700823180000,1.1301,1.131,1.1298,1.13,7957.0 +1700823240000,1.13,1.1311,1.1299,1.1301,3767.0 +1700823300000,1.1302,1.1316,1.13,1.1305,6824.0 +1700823360000,1.1302,1.1302,1.129,1.1298,6443.0 +1700823420000,1.1297,1.1297,1.1266,1.1272,15043.0 +1700823480000,1.1271,1.1278,1.1247,1.1268,31460.0 +1700823540000,1.1269,1.1517,1.1269,1.1485,1331293.0 +1700823600000,1.1491,1.1507,1.145,1.1465,274952.0 +1700823660000,1.1467,1.1514,1.1467,1.1486,156245.0 +1700823720000,1.1484,1.1516,1.1479,1.1484,135454.0 +1700823780000,1.1482,1.1485,1.1454,1.1471,64426.0 +1700823840000,1.147,1.1474,1.1426,1.1431,146442.0 +1700823900000,1.1427,1.1457,1.1427,1.1452,41177.0 +1700823960000,1.1452,1.1467,1.1436,1.1459,37787.0 +1700824020000,1.1459,1.1497,1.1456,1.1495,50248.0 +1700824080000,1.1496,1.1519,1.1479,1.15,110123.0 +1700824140000,1.1499,1.1526,1.1499,1.1524,46858.0 +1700824200000,1.1525,1.1555,1.1511,1.1545,104041.0 +1700824260000,1.1545,1.1545,1.1513,1.1517,43841.0 +1700824320000,1.1517,1.1583,1.151,1.1547,184385.0 +1700824380000,1.1549,1.1581,1.1549,1.1566,33099.0 +1700824440000,1.1566,1.1583,1.1553,1.1581,37178.0 +1700824500000,1.1581,1.1594,1.1555,1.1561,82013.0 +1700824560000,1.1561,1.1576,1.153,1.1576,57949.0 +1700824620000,1.1576,1.1581,1.1556,1.1561,40583.0 +1700824680000,1.1561,1.1618,1.1561,1.1582,133781.0 +1700824740000,1.1582,1.1606,1.1579,1.1594,33260.0 +1700824800000,1.1594,1.1612,1.1528,1.1541,90681.0 +1700824860000,1.1544,1.1545,1.1528,1.1536,24012.0 +1700824920000,1.1537,1.1589,1.1499,1.1514,165265.0 +1700824980000,1.1514,1.1517,1.1486,1.1507,41718.0 +1700825040000,1.1507,1.1507,1.145,1.1488,77803.0 +1700825100000,1.1492,1.1527,1.1492,1.1504,46595.0 +1700825160000,1.1506,1.1513,1.1494,1.1511,15408.0 +1700825220000,1.1511,1.1514,1.148,1.1483,14045.0 +1700825280000,1.1483,1.1494,1.1474,1.1483,10525.0 +1700825340000,1.1482,1.1488,1.1475,1.1486,10957.0 +1700825400000,1.1486,1.1511,1.1477,1.15,19326.0 +1700825460000,1.1501,1.1511,1.15,1.1506,13801.0 +1700825520000,1.1507,1.151,1.1484,1.1486,32391.0 +1700825580000,1.1484,1.1497,1.1466,1.1491,41665.0 +1700825640000,1.1488,1.1522,1.1464,1.1493,34410.0 +1700825700000,1.1493,1.1526,1.145,1.1459,70256.0 +1700825760000,1.1455,1.1484,1.1443,1.1484,22977.0 +1700825820000,1.1485,1.1504,1.1453,1.1476,41676.0 +1700825880000,1.1478,1.1491,1.147,1.1482,23012.0 +1700825940000,1.1481,1.1496,1.1479,1.1496,16095.0 +1700826000000,1.1495,1.1521,1.1482,1.1482,25325.0 +1700826060000,1.1483,1.1523,1.1483,1.1521,22202.0 +1700826120000,1.1522,1.1528,1.1493,1.1515,27609.0 +1700826180000,1.1509,1.1518,1.1503,1.1507,10441.0 +1700826240000,1.1504,1.1504,1.147,1.1479,43725.0 +1700826300000,1.1479,1.1512,1.1444,1.1508,30239.0 +1700826360000,1.1508,1.152,1.1482,1.1499,50296.0 +1700826420000,1.1496,1.1499,1.1439,1.146,68434.0 +1700826480000,1.146,1.1466,1.1439,1.146,39091.0 +1700826540000,1.1454,1.1457,1.1439,1.1449,16565.0 +1700826600000,1.145,1.1454,1.1439,1.1442,12348.0 +1700826660000,1.1441,1.145,1.143,1.1437,20463.0 +1700826720000,1.1437,1.1441,1.1425,1.1433,13722.0 +1700826780000,1.1432,1.1436,1.1412,1.1416,24933.0 +1700826840000,1.1416,1.1434,1.14,1.1429,34081.0 +1700826900000,1.1429,1.143,1.1402,1.1419,12755.0 +1700826960000,1.1413,1.1424,1.1406,1.1416,13371.0 +1700827020000,1.1412,1.1437,1.1412,1.1429,17890.0 +1700827080000,1.1427,1.143,1.1411,1.1416,9701.0 +1700827140000,1.1413,1.142,1.1374,1.1398,37328.0 +1700827200000,1.1398,1.1438,1.1397,1.143,33519.0 +1700827260000,1.1429,1.1431,1.138,1.1388,33239.0 +1700827320000,1.139,1.1413,1.1381,1.1401,38322.0 +1700827380000,1.1404,1.1442,1.1402,1.1429,17401.0 +1700827440000,1.1428,1.1443,1.1426,1.1431,11702.0 +1700827500000,1.1431,1.1441,1.1426,1.1428,8613.0 +1700827560000,1.1429,1.1429,1.1408,1.1418,11877.0 +1700827620000,1.1414,1.1415,1.139,1.1395,23361.0 +1700827680000,1.1394,1.1426,1.1394,1.1419,10531.0 +1700827740000,1.1422,1.1442,1.1421,1.1431,10368.0 +1700827800000,1.1439,1.1466,1.1439,1.1459,16615.0 +1700827860000,1.146,1.1482,1.1458,1.1482,14746.0 +1700827920000,1.1481,1.1492,1.1466,1.1469,26595.0 +1700827980000,1.1468,1.1475,1.1456,1.1475,11468.0 +1700828040000,1.1473,1.1505,1.1473,1.1498,14768.0 +1700828100000,1.1497,1.1505,1.1491,1.15,11375.0 +1700828160000,1.15,1.1508,1.1493,1.1506,21284.0 +1700828220000,1.1503,1.1525,1.1491,1.1491,31293.0 +1700828280000,1.1492,1.1519,1.1491,1.1501,23663.0 +1700828340000,1.1499,1.1504,1.1492,1.1503,10343.0 +1700828400000,1.1504,1.1506,1.1474,1.148,18086.0 +1700828460000,1.148,1.148,1.1401,1.1449,177617.0 +1700828520000,1.1448,1.1476,1.1447,1.1457,52934.0 +1700828580000,1.146,1.1467,1.1443,1.1451,19280.0 +1700828640000,1.145,1.1452,1.1437,1.1451,18930.0 +1700828700000,1.1448,1.145,1.1398,1.1446,50671.0 +1700828760000,1.1446,1.1448,1.1428,1.143,11852.0 +1700828820000,1.1432,1.1439,1.1431,1.1439,3314.0 +1700828880000,1.1439,1.1447,1.1438,1.144,4069.0 +1700828940000,1.144,1.1449,1.1435,1.144,10134.0 +1700829000000,1.144,1.1446,1.1436,1.1443,8979.0 +1700829060000,1.1444,1.145,1.1442,1.1447,11204.0 +1700829120000,1.1449,1.145,1.1444,1.1448,5227.0 +1700829180000,1.1449,1.1455,1.1449,1.1453,4938.0 +1700829240000,1.1452,1.1475,1.1438,1.1469,20617.0 +1700829300000,1.1468,1.1496,1.1468,1.1478,24430.0 +1700829360000,1.1478,1.1486,1.1478,1.1484,7539.0 +1700829420000,1.1484,1.1489,1.1475,1.1488,8430.0 +1700829480000,1.1488,1.1497,1.1488,1.1494,7209.0 +1700829540000,1.1495,1.1504,1.1495,1.1498,8875.0 +1700829600000,1.1499,1.1503,1.1491,1.1491,3038.0 +1700829660000,1.1492,1.1492,1.1466,1.1475,30778.0 +1700829720000,1.1474,1.1474,1.1462,1.1462,4959.0 +1700829780000,1.1463,1.1472,1.1435,1.144,31993.0 +1700829840000,1.1441,1.145,1.1436,1.145,4790.0 +1700829900000,1.1451,1.1456,1.1429,1.1447,8425.0 +1700829960000,1.1446,1.1446,1.1427,1.1427,6394.0 +1700830020000,1.1431,1.1444,1.1431,1.1442,5627.0 +1700830080000,1.1441,1.1441,1.1418,1.1434,9229.0 +1700830140000,1.1432,1.1438,1.1427,1.1431,2384.0 +1700830200000,1.143,1.1434,1.14,1.1409,13731.0 +1700830260000,1.1413,1.1421,1.1412,1.1416,2723.0 +1700830320000,1.1415,1.142,1.1415,1.1417,2929.0 +1700830380000,1.1417,1.1418,1.1407,1.1408,4852.0 +1700830440000,1.1413,1.1439,1.1407,1.1434,3623.0 +1700830500000,1.143,1.143,1.1411,1.1425,2468.0 +1700830560000,1.1421,1.1423,1.1388,1.1407,36156.0 +1700830620000,1.1407,1.1419,1.1407,1.1418,1860.0 +1700830680000,1.1418,1.1433,1.1417,1.1427,6619.0 +1700830740000,1.1429,1.143,1.1417,1.142,6365.0 +1700830800000,1.1421,1.1431,1.1397,1.1397,13199.0 +1700830860000,1.1396,1.1402,1.1392,1.1395,4641.0 +1700830920000,1.1394,1.1395,1.1357,1.1369,25396.0 +1700830980000,1.1372,1.141,1.1371,1.1389,29091.0 +1700831040000,1.1386,1.1394,1.1384,1.1388,6826.0 +1700831100000,1.1388,1.1391,1.138,1.1391,9379.0 +1700831160000,1.1393,1.1422,1.1393,1.1422,18308.0 +1700831220000,1.1419,1.1442,1.1415,1.1433,13198.0 +1700831280000,1.1432,1.1436,1.1426,1.1431,1982.0 +1700831340000,1.1434,1.1442,1.1421,1.1421,7609.0 +1700831400000,1.1427,1.1438,1.1425,1.1438,5195.0 +1700831460000,1.1436,1.1439,1.1422,1.1435,4818.0 +1700831520000,1.143,1.1432,1.1423,1.1432,3921.0 +1700831580000,1.1429,1.143,1.1416,1.143,17336.0 +1700831640000,1.1427,1.1438,1.1427,1.1438,3277.0 +1700831700000,1.1438,1.1442,1.1429,1.1429,2034.0 +1700831760000,1.1428,1.1447,1.1424,1.144,12223.0 +1700831820000,1.1439,1.1439,1.1422,1.1437,7747.0 +1700831880000,1.1435,1.145,1.1434,1.1448,6491.0 +1700831940000,1.1448,1.1454,1.1448,1.1454,551.0 +1700832000000,1.1454,1.1454,1.1429,1.1442,8607.0 +1700832060000,1.1442,1.1457,1.1442,1.1457,5363.0 +1700832120000,1.1456,1.147,1.1452,1.1466,5667.0 +1700832180000,1.1469,1.1474,1.1465,1.1471,5212.0 +1700832240000,1.1471,1.1471,1.1461,1.1461,3854.0 +1700832300000,1.1462,1.1465,1.1444,1.145,9818.0 +1700832360000,1.1449,1.1464,1.1444,1.1453,10669.0 +1700832420000,1.1453,1.1461,1.1443,1.1461,10034.0 +1700832480000,1.1459,1.1459,1.1454,1.1459,900.0 +1700832540000,1.1458,1.1461,1.1454,1.1461,3860.0 +1700832600000,1.146,1.1461,1.1452,1.1456,2571.0 +1700832660000,1.1454,1.1461,1.1412,1.1424,20288.0 +1700832720000,1.1425,1.1429,1.1412,1.1424,8775.0 +1700832780000,1.1423,1.1425,1.1387,1.1387,15191.0 +1700832840000,1.1386,1.1392,1.1354,1.1373,37818.0 +1700832900000,1.1376,1.1384,1.1367,1.1378,9795.0 +1700832960000,1.1382,1.1392,1.138,1.1388,3066.0 +1700833020000,1.1391,1.1395,1.1382,1.1382,9637.0 +1700833080000,1.1385,1.1387,1.138,1.138,2451.0 +1700833140000,1.1381,1.1383,1.1371,1.1378,3586.0 +1700833200000,1.1377,1.138,1.1371,1.138,3904.0 +1700833260000,1.1379,1.1385,1.1377,1.1385,932.0 +1700833320000,1.1385,1.1393,1.1384,1.1393,1875.0 +1700833380000,1.1393,1.1393,1.1377,1.1381,2098.0 +1700833440000,1.1383,1.1387,1.1375,1.138,2016.0 +1700833500000,1.1381,1.1387,1.1379,1.1381,7120.0 +1700833560000,1.1384,1.1407,1.1379,1.1407,11512.0 +1700833620000,1.1405,1.1419,1.1405,1.1409,9307.0 +1700833680000,1.1409,1.1417,1.1401,1.1401,9590.0 +1700833740000,1.1402,1.1406,1.1402,1.1406,2283.0 +1700833800000,1.1406,1.1419,1.1406,1.1417,2131.0 +1700833860000,1.142,1.143,1.142,1.1424,3376.0 +1700833920000,1.1425,1.1451,1.1423,1.1451,7945.0 +1700833980000,1.145,1.1456,1.1438,1.1455,4886.0 +1700834040000,1.1453,1.1459,1.1441,1.1459,4729.0 +1700834100000,1.1458,1.1469,1.1456,1.1462,6927.0 +1700834160000,1.1463,1.147,1.1458,1.1464,3417.0 +1700834220000,1.1464,1.1471,1.146,1.1467,3059.0 +1700834280000,1.147,1.1477,1.1464,1.1475,4364.0 +1700834340000,1.1478,1.151,1.1475,1.1498,55670.0 +1700834400000,1.1497,1.1505,1.1482,1.1485,14184.0 +1700834460000,1.1483,1.1518,1.1479,1.1517,20713.0 +1700834520000,1.1516,1.1528,1.1506,1.1526,24126.0 +1700834580000,1.1518,1.1523,1.1512,1.1523,9951.0 +1700834640000,1.1523,1.1526,1.1514,1.1523,7630.0 +1700834700000,1.1523,1.1525,1.1494,1.1504,20408.0 +1700834760000,1.1502,1.1503,1.1488,1.1488,11375.0 +1700834820000,1.149,1.1503,1.149,1.1495,10422.0 +1700834880000,1.1495,1.1507,1.1493,1.1507,1427.0 +1700834940000,1.1509,1.1523,1.1508,1.1523,3009.0 +1700835000000,1.1523,1.1544,1.152,1.153,39743.0 +1700835060000,1.1532,1.1534,1.1523,1.1523,6578.0 +1700835120000,1.1529,1.1542,1.1523,1.153,8252.0 +1700835180000,1.1535,1.1552,1.1525,1.1542,27672.0 +1700835240000,1.1543,1.1553,1.1543,1.1547,4440.0 +1700835300000,1.1548,1.156,1.1539,1.1554,24799.0 +1700835360000,1.1552,1.1568,1.155,1.1568,12352.0 +1700835420000,1.1564,1.1576,1.155,1.1572,21641.0 +1700835480000,1.1573,1.1577,1.1566,1.157,12029.0 +1700835540000,1.157,1.157,1.1556,1.1558,9394.0 +1700835600000,1.1558,1.1558,1.1522,1.1529,12071.0 +1700835660000,1.1526,1.1526,1.1495,1.1509,28044.0 +1700835720000,1.15,1.15,1.1483,1.1483,14362.0 +1700835780000,1.1486,1.1489,1.1471,1.1485,14691.0 +1700835840000,1.1484,1.1512,1.1484,1.1511,2583.0 +1700835900000,1.1512,1.1513,1.1506,1.1512,9338.0 +1700835960000,1.1511,1.1526,1.1511,1.1525,5318.0 +1700836020000,1.1524,1.1533,1.1516,1.1524,13670.0 +1700836080000,1.1523,1.1539,1.152,1.1539,9972.0 +1700836140000,1.1539,1.1544,1.1533,1.1537,8141.0 +1700836200000,1.1538,1.1546,1.1489,1.1489,31245.0 +1700836260000,1.1489,1.1529,1.1479,1.1529,18966.0 +1700836320000,1.153,1.1555,1.1529,1.1554,6162.0 +1700836380000,1.1549,1.1556,1.153,1.1556,9963.0 +1700836440000,1.1557,1.1566,1.1526,1.1545,38798.0 +1700836500000,1.1546,1.1552,1.1522,1.1522,10445.0 +1700836560000,1.1523,1.1531,1.1496,1.1527,16372.0 +1700836620000,1.1524,1.1524,1.1512,1.1516,3898.0 +1700836680000,1.1516,1.1529,1.1513,1.1526,5937.0 +1700836740000,1.1525,1.1545,1.1525,1.1545,7343.0 +1700836800000,1.1541,1.155,1.1515,1.1546,14214.0 +1700836860000,1.1547,1.1552,1.1546,1.1548,8104.0 +1700836920000,1.155,1.1562,1.155,1.156,2888.0 +1700836980000,1.1561,1.1565,1.1548,1.1548,7255.0 +1700837040000,1.1551,1.1564,1.1551,1.156,4048.0 +1700837100000,1.1559,1.1575,1.1551,1.1575,9250.0 +1700837160000,1.1571,1.158,1.156,1.156,12301.0 +1700837220000,1.1559,1.1572,1.1556,1.1564,5787.0 +1700837280000,1.1568,1.1579,1.1567,1.1572,2727.0 +1700837340000,1.1572,1.1594,1.1572,1.1585,18427.0 +1700837400000,1.1587,1.1594,1.1579,1.1588,9862.0 +1700837460000,1.1587,1.1594,1.1587,1.1594,11119.0 +1700837520000,1.1592,1.1596,1.1577,1.1582,10937.0 +1700837580000,1.1583,1.1587,1.1576,1.1585,5146.0 +1700837640000,1.1586,1.1596,1.1583,1.1593,4709.0 +1700837700000,1.159,1.1597,1.1585,1.1594,6325.0 +1700837760000,1.1594,1.1598,1.1591,1.1592,2053.0 +1700837820000,1.1596,1.1599,1.1592,1.1592,11306.0 +1700837880000,1.1595,1.1639,1.1595,1.1636,41684.0 +1700837940000,1.1636,1.1639,1.1611,1.1629,18177.0 +1700838000000,1.163,1.1634,1.1603,1.1613,25717.0 +1700838060000,1.1609,1.1613,1.1591,1.1612,13605.0 +1700838120000,1.1612,1.1626,1.1603,1.1607,7586.0 +1700838180000,1.161,1.1627,1.161,1.1626,10811.0 +1700838240000,1.1623,1.1632,1.1606,1.1615,14327.0 +1700838300000,1.1616,1.163,1.1607,1.163,19409.0 +1700838360000,1.163,1.1663,1.1628,1.1656,22693.0 +1700838420000,1.1656,1.1666,1.1639,1.1639,27072.0 +1700838480000,1.1643,1.1654,1.1636,1.165,16174.0 +1700838540000,1.1651,1.1673,1.165,1.1667,35944.0 +1700838600000,1.1664,1.1664,1.1641,1.1643,14227.0 +1700838660000,1.1643,1.1649,1.1641,1.1645,7471.0 +1700838720000,1.1646,1.1663,1.1646,1.1661,3102.0 +1700838780000,1.1659,1.168,1.1659,1.1666,21372.0 +1700838840000,1.1664,1.1699,1.1661,1.1678,20729.0 +1700838900000,1.1677,1.17,1.1653,1.1685,61972.0 +1700838960000,1.1682,1.1687,1.1659,1.1659,8471.0 +1700839020000,1.1665,1.1671,1.1638,1.1645,7773.0 +1700839080000,1.1647,1.1647,1.1629,1.1645,16238.0 +1700839140000,1.1644,1.1645,1.1636,1.1645,7638.0 +1700839200000,1.1644,1.1662,1.1641,1.1659,8817.0 +1700839260000,1.1658,1.1681,1.1658,1.168,12657.0 +1700839320000,1.168,1.168,1.165,1.1655,19810.0 +1700839380000,1.1655,1.1658,1.165,1.1654,4532.0 +1700839440000,1.1657,1.1695,1.1646,1.1693,16174.0 +1700839500000,1.1688,1.1703,1.1661,1.1687,15960.0 +1700839560000,1.1681,1.1712,1.1681,1.1696,47801.0 +1700839620000,1.1698,1.1722,1.1694,1.1722,30926.0 +1700839680000,1.1718,1.1727,1.1703,1.1715,29022.0 +1700839740000,1.1715,1.1761,1.1711,1.1734,46018.0 +1700839800000,1.1733,1.1733,1.1702,1.1713,23307.0 +1700839860000,1.1714,1.1716,1.1643,1.165,30393.0 +1700839920000,1.1651,1.1671,1.1637,1.1649,35913.0 +1700839980000,1.1654,1.1668,1.163,1.1649,40338.0 +1700840040000,1.165,1.1677,1.1638,1.1677,20598.0 +1700840100000,1.1676,1.1687,1.165,1.1664,16178.0 +1700840160000,1.1664,1.1697,1.1658,1.1681,15518.0 +1700840220000,1.1686,1.1694,1.1671,1.1683,10551.0 +1700840280000,1.1681,1.1747,1.1677,1.1747,40948.0 +1700840340000,1.1744,1.1751,1.1727,1.175,22252.0 +1700840400000,1.1743,1.179,1.1735,1.1775,23814.0 +1700840460000,1.1775,1.1789,1.1763,1.1777,21526.0 +1700840520000,1.1779,1.179,1.1766,1.1771,19375.0 +1700840580000,1.1774,1.18,1.1764,1.179,34085.0 +1700840640000,1.1789,1.18,1.177,1.177,32415.0 +1700840700000,1.1773,1.1786,1.1716,1.1738,63689.0 +1700840760000,1.1742,1.1769,1.1742,1.1766,22660.0 +1700840820000,1.1762,1.1774,1.1756,1.1766,13988.0 +1700840880000,1.1765,1.179,1.1759,1.1772,41972.0 +1700840940000,1.1775,1.1795,1.1769,1.1781,30966.0 +1700841000000,1.178,1.1791,1.177,1.1778,10583.0 +1700841060000,1.1778,1.1783,1.1727,1.1732,21090.0 +1700841120000,1.1733,1.1762,1.1728,1.1755,10603.0 +1700841180000,1.1758,1.1768,1.1758,1.1763,4557.0 +1700841240000,1.1761,1.1761,1.174,1.175,19893.0 +1700841300000,1.175,1.1773,1.1747,1.1764,6627.0 +1700841360000,1.1767,1.1772,1.174,1.1772,16742.0 +1700841420000,1.1774,1.1779,1.1754,1.177,7355.0 +1700841480000,1.177,1.177,1.173,1.1736,14101.0 +1700841540000,1.1737,1.1746,1.173,1.1737,5924.0 +1700841600000,1.1736,1.1751,1.1736,1.1744,5719.0 +1700841660000,1.1744,1.1748,1.173,1.1744,14145.0 +1700841720000,1.1745,1.1768,1.1745,1.1766,9753.0 +1700841780000,1.1766,1.1784,1.1746,1.1749,13878.0 +1700841840000,1.1752,1.1786,1.1739,1.1781,17571.0 +1700841900000,1.1779,1.1787,1.1773,1.1784,14883.0 +1700841960000,1.1781,1.1784,1.1775,1.1781,6155.0 +1700842020000,1.1782,1.1804,1.1782,1.1804,18584.0 +1700842080000,1.1804,1.1804,1.1778,1.1789,12891.0 +1700842140000,1.1789,1.1803,1.1789,1.18,5781.0 +1700842200000,1.1797,1.1797,1.1784,1.179,9837.0 +1700842260000,1.1793,1.1793,1.1777,1.1778,11307.0 +1700842320000,1.1777,1.1792,1.1772,1.1792,8842.0 +1700842380000,1.179,1.1799,1.178,1.1781,14862.0 +1700842440000,1.1786,1.1802,1.178,1.18,18807.0 +1700842500000,1.18,1.1814,1.1794,1.1806,24684.0 +1700842560000,1.1807,1.1813,1.1794,1.1807,14840.0 +1700842620000,1.1806,1.1806,1.1793,1.1803,19258.0 +1700842680000,1.1804,1.1809,1.1781,1.1784,22725.0 +1700842740000,1.1784,1.179,1.1746,1.1759,47140.0 +1700842800000,1.176,1.176,1.1752,1.1755,5178.0 +1700842860000,1.1752,1.1755,1.1743,1.1751,13365.0 +1700842920000,1.1752,1.1752,1.1724,1.1751,18527.0 +1700842980000,1.175,1.175,1.173,1.1739,8951.0 +1700843040000,1.1738,1.1738,1.1705,1.1709,27959.0 +1700843100000,1.1712,1.1752,1.1712,1.1752,10371.0 +1700843160000,1.1753,1.1782,1.1741,1.1782,19437.0 +1700843220000,1.1783,1.1787,1.1772,1.1779,10414.0 +1700843280000,1.1779,1.1787,1.1761,1.1765,20606.0 +1700843340000,1.177,1.1771,1.1712,1.1732,23231.0 +1700843400000,1.1731,1.1736,1.1721,1.1726,12028.0 +1700843460000,1.1725,1.1726,1.17,1.1702,14246.0 +1700843520000,1.1702,1.1708,1.161,1.1672,79302.0 +1700843580000,1.1673,1.1696,1.1664,1.1696,12307.0 +1700843640000,1.1696,1.1705,1.168,1.1703,4747.0 +1700843700000,1.1699,1.1712,1.1683,1.1696,6525.0 +1700843760000,1.1698,1.17,1.167,1.1677,6423.0 +1700843820000,1.1682,1.1692,1.1646,1.1646,28479.0 +1700843880000,1.1648,1.1667,1.1635,1.1662,16370.0 +1700843940000,1.166,1.1675,1.1656,1.1675,2824.0 +1700844000000,1.1673,1.1673,1.1652,1.1666,8945.0 +1700844060000,1.1664,1.1669,1.1659,1.1669,2189.0 +1700844120000,1.1667,1.1675,1.1645,1.1645,5709.0 +1700844180000,1.1645,1.1651,1.1618,1.1633,32442.0 +1700844240000,1.1632,1.1641,1.163,1.1632,6511.0 +1700844300000,1.1634,1.1638,1.1594,1.1614,39081.0 +1700844360000,1.1614,1.1617,1.1501,1.1523,288293.0 +1700844420000,1.1526,1.1546,1.1483,1.1529,94662.0 +1700844480000,1.1529,1.1542,1.1517,1.1529,18581.0 +1700844540000,1.1528,1.1531,1.1485,1.1495,30221.0 +1700844600000,1.1493,1.1506,1.1401,1.1472,79048.0 +1700844660000,1.1471,1.1517,1.1462,1.1511,33326.0 +1700844720000,1.151,1.1553,1.1494,1.1545,40414.0 +1700844780000,1.1545,1.1567,1.1523,1.1524,36900.0 +1700844840000,1.153,1.1531,1.151,1.1515,8929.0 +1700844900000,1.1516,1.1516,1.1456,1.1471,30899.0 +1700844960000,1.1464,1.1523,1.145,1.1516,24773.0 +1700845020000,1.1516,1.1549,1.1508,1.1528,22023.0 +1700845080000,1.1519,1.1526,1.1509,1.1516,7287.0 +1700845140000,1.1514,1.1532,1.1505,1.1523,10978.0 +1700845200000,1.1521,1.1527,1.1498,1.1498,19249.0 +1700845260000,1.1502,1.1519,1.1496,1.1519,6423.0 +1700845320000,1.1519,1.1553,1.1512,1.1553,17025.0 +1700845380000,1.1553,1.1563,1.1538,1.1538,12941.0 +1700845440000,1.154,1.1548,1.1532,1.1538,15663.0 +1700845500000,1.1538,1.1563,1.1535,1.1562,14083.0 +1700845560000,1.1563,1.1581,1.1556,1.1564,19037.0 +1700845620000,1.1564,1.1571,1.1548,1.1563,13075.0 +1700845680000,1.1562,1.159,1.156,1.1586,11125.0 +1700845740000,1.1583,1.1603,1.1564,1.1564,25325.0 +1700845800000,1.1567,1.16,1.1556,1.1587,51709.0 +1700845860000,1.1584,1.1606,1.1584,1.1596,22084.0 +1700845920000,1.1592,1.1603,1.1566,1.1596,32696.0 +1700845980000,1.1595,1.1601,1.1593,1.1593,2019.0 +1700846040000,1.1597,1.1601,1.1587,1.1587,2592.0 +1700846100000,1.1587,1.1598,1.1556,1.1559,8928.0 +1700846160000,1.156,1.1582,1.1558,1.158,4938.0 +1700846220000,1.158,1.1589,1.1573,1.1583,9657.0 +1700846280000,1.1586,1.1591,1.1575,1.1578,6724.0 +1700846340000,1.1582,1.159,1.1578,1.1587,5280.0 +1700846400000,1.1586,1.1593,1.1581,1.1588,7794.0 +1700846460000,1.1587,1.1602,1.1587,1.16,15634.0 +1700846520000,1.16,1.1615,1.1596,1.1615,7442.0 +1700846580000,1.1616,1.1627,1.1614,1.1625,6530.0 +1700846640000,1.1624,1.1625,1.162,1.1624,6007.0 +1700846700000,1.1625,1.1637,1.1624,1.163,3863.0 +1700846760000,1.1631,1.1641,1.1627,1.1627,5445.0 +1700846820000,1.163,1.1643,1.1615,1.1624,13171.0 +1700846880000,1.162,1.1632,1.162,1.163,6506.0 +1700846940000,1.1631,1.1636,1.1621,1.1624,9122.0 +1700847000000,1.1625,1.1639,1.1623,1.1639,3427.0 +1700847060000,1.1638,1.1638,1.163,1.1636,1455.0 +1700847120000,1.1642,1.1645,1.1636,1.1638,4252.0 +1700847180000,1.1637,1.1646,1.1637,1.1646,3525.0 +1700847240000,1.1645,1.1645,1.1624,1.1624,16909.0 +1700847300000,1.1631,1.1633,1.1623,1.1627,4494.0 +1700847360000,1.1626,1.1631,1.1619,1.1631,4732.0 +1700847420000,1.1629,1.1629,1.1626,1.1629,1199.0 +1700847480000,1.1627,1.1627,1.1616,1.1623,3143.0 +1700847540000,1.1622,1.1622,1.1604,1.1604,2284.0 +1700847600000,1.1606,1.1609,1.1574,1.1574,37050.0 +1700847660000,1.1573,1.1582,1.1563,1.1574,13467.0 +1700847720000,1.1572,1.1572,1.1552,1.156,12978.0 +1700847780000,1.1561,1.1572,1.1561,1.1571,3830.0 +1700847840000,1.157,1.157,1.1561,1.1561,7585.0 +1700847900000,1.1558,1.1583,1.1558,1.1583,4574.0 +1700847960000,1.1581,1.1603,1.1581,1.1602,6713.0 +1700848020000,1.1607,1.1621,1.1606,1.1619,9804.0 +1700848080000,1.1622,1.1624,1.1601,1.1601,8117.0 +1700848140000,1.1601,1.1605,1.1562,1.157,10973.0 +1700848200000,1.1571,1.1614,1.1565,1.1606,19964.0 +1700848260000,1.1609,1.1615,1.1607,1.1614,2022.0 +1700848320000,1.1613,1.1615,1.159,1.159,5599.0 +1700848380000,1.1589,1.159,1.1582,1.1588,10939.0 +1700848440000,1.1588,1.1598,1.1578,1.1584,11872.0 +1700848500000,1.158,1.1594,1.1576,1.1594,3290.0 +1700848560000,1.1592,1.1595,1.159,1.1591,2288.0 +1700848620000,1.1592,1.1606,1.1592,1.1605,1374.0 +1700848680000,1.1604,1.1606,1.1585,1.1585,2020.0 +1700848740000,1.159,1.1612,1.1588,1.1612,3043.0 +1700848800000,1.1612,1.1616,1.1587,1.159,5386.0 +1700848860000,1.1587,1.1599,1.1587,1.1592,3992.0 +1700848920000,1.1592,1.1595,1.158,1.1592,5853.0 +1700848980000,1.1592,1.1602,1.1587,1.1591,3919.0 +1700849040000,1.1592,1.1597,1.1589,1.1594,714.0 +1700849100000,1.1594,1.1604,1.1593,1.1594,16328.0 +1700849160000,1.1597,1.1599,1.1593,1.1595,1630.0 +1700849220000,1.1595,1.1624,1.1595,1.1624,8294.0 +1700849280000,1.1625,1.1635,1.162,1.1623,7046.0 +1700849340000,1.1626,1.1626,1.1622,1.1622,9903.0 +1700849400000,1.162,1.162,1.1584,1.1584,9686.0 +1700849460000,1.1587,1.1597,1.1586,1.1591,12099.0 +1700849520000,1.1589,1.1589,1.1573,1.1573,3911.0 +1700849580000,1.1574,1.1579,1.1574,1.1579,1425.0 +1700849640000,1.158,1.158,1.1571,1.1575,3778.0 +1700849700000,1.1572,1.1573,1.1551,1.1554,4541.0 +1700849760000,1.1553,1.1559,1.1543,1.1556,5187.0 +1700849820000,1.1558,1.1563,1.1554,1.1559,1914.0 +1700849880000,1.1558,1.1559,1.1523,1.155,14607.0 +1700849940000,1.1548,1.156,1.1548,1.1558,7294.0 +1700850000000,1.156,1.157,1.1552,1.1552,7174.0 +1700850060000,1.1552,1.156,1.1543,1.1553,8922.0 +1700850120000,1.1553,1.156,1.1546,1.1553,4538.0 +1700850180000,1.1552,1.1552,1.1543,1.1546,3183.0 +1700850240000,1.1546,1.1554,1.1518,1.1543,9577.0 +1700850300000,1.1542,1.1544,1.1521,1.1534,2776.0 +1700850360000,1.1536,1.1548,1.1533,1.1547,1277.0 +1700850420000,1.1546,1.1549,1.1539,1.1549,2023.0 +1700850480000,1.1545,1.1558,1.1543,1.1554,2243.0 +1700850540000,1.1553,1.1556,1.1551,1.1556,830.0 +1700850600000,1.1557,1.1557,1.1533,1.1538,3173.0 +1700850660000,1.1538,1.1544,1.1533,1.1539,1591.0 +1700850720000,1.1541,1.1553,1.1541,1.1547,3907.0 +1700850780000,1.1544,1.1546,1.1542,1.1543,3337.0 +1700850840000,1.1542,1.1542,1.1527,1.1529,15476.0 +1700850900000,1.1528,1.154,1.1525,1.1538,1866.0 +1700850960000,1.1538,1.1542,1.1531,1.1542,2572.0 +1700851020000,1.1543,1.1561,1.1543,1.1547,8293.0 +1700851080000,1.1551,1.1553,1.1541,1.1546,2653.0 +1700851140000,1.1546,1.155,1.154,1.1541,2664.0 +1700851200000,1.1542,1.1549,1.1515,1.1528,4704.0 +1700851260000,1.1529,1.1542,1.1529,1.1541,1880.0 +1700851320000,1.1543,1.1553,1.1542,1.1553,3788.0 +1700851380000,1.1553,1.1566,1.1545,1.1551,22085.0 +1700851440000,1.1556,1.1563,1.1544,1.155,12703.0 +1700851500000,1.1551,1.156,1.1544,1.155,3202.0 +1700851560000,1.1553,1.1577,1.1553,1.1575,6081.0 +1700851620000,1.1575,1.1579,1.1561,1.1569,16237.0 +1700851680000,1.1567,1.1572,1.1563,1.1566,3150.0 +1700851740000,1.1565,1.1567,1.1554,1.1558,6471.0 +1700851800000,1.1557,1.1563,1.1554,1.1556,1661.0 +1700851860000,1.1558,1.1563,1.1548,1.1548,2104.0 +1700851920000,1.1551,1.1553,1.154,1.154,3963.0 +1700851980000,1.1539,1.1549,1.1536,1.1542,3515.0 +1700852040000,1.1542,1.1542,1.1518,1.1518,5559.0 +1700852100000,1.1521,1.1528,1.1521,1.1521,5075.0 +1700852160000,1.152,1.1528,1.1513,1.1525,7872.0 +1700852220000,1.1525,1.153,1.1516,1.153,1694.0 +1700852280000,1.1528,1.1536,1.1527,1.1532,838.0 +1700852340000,1.1531,1.1549,1.1531,1.1548,1435.0 +1700852400000,1.1548,1.155,1.1535,1.1539,1847.0 +1700852460000,1.1535,1.1538,1.1527,1.1527,1304.0 +1700852520000,1.1527,1.1539,1.1527,1.153,5670.0 +1700852580000,1.1529,1.1544,1.1529,1.1544,1502.0 +1700852640000,1.1544,1.1555,1.1544,1.1553,5123.0 +1700852700000,1.1553,1.1566,1.1539,1.1541,6584.0 +1700852760000,1.1541,1.1541,1.1526,1.1528,1128.0 +1700852820000,1.1529,1.1551,1.1529,1.1545,9424.0 +1700852880000,1.1548,1.155,1.1493,1.1501,39695.0 +1700852940000,1.1498,1.15,1.1479,1.1495,16492.0 +1700853000000,1.1494,1.1512,1.1494,1.1512,10082.0 +1700853060000,1.151,1.1525,1.151,1.1525,4778.0 +1700853120000,1.1526,1.1531,1.1515,1.1522,5696.0 +1700853180000,1.1522,1.1526,1.1515,1.1526,4868.0 +1700853240000,1.1525,1.1533,1.152,1.1526,2652.0 +1700853300000,1.1527,1.1528,1.1523,1.1524,579.0 +1700853360000,1.1524,1.1524,1.1505,1.1505,3697.0 +1700853420000,1.1505,1.1514,1.1505,1.1509,1185.0 +1700853480000,1.1511,1.1521,1.1508,1.1515,8449.0 +1700853540000,1.1513,1.1526,1.1513,1.1526,3413.0 +1700853600000,1.1526,1.1526,1.1517,1.1524,3206.0 +1700853660000,1.1521,1.1521,1.1508,1.1508,1755.0 +1700853720000,1.1507,1.1508,1.1495,1.1496,8420.0 +1700853780000,1.1498,1.1505,1.1493,1.1496,2095.0 +1700853840000,1.1497,1.1506,1.1486,1.1486,7755.0 +1700853900000,1.1489,1.1508,1.1489,1.1498,4210.0 +1700853960000,1.15,1.1502,1.1497,1.1499,2952.0 +1700854020000,1.1499,1.1509,1.1499,1.1509,2064.0 +1700854080000,1.151,1.151,1.1504,1.1509,2772.0 +1700854140000,1.151,1.1514,1.151,1.1512,3287.0 +1700854200000,1.1511,1.1511,1.1506,1.1506,1710.0 +1700854260000,1.1506,1.1515,1.1506,1.1509,909.0 +1700854320000,1.1504,1.1506,1.1498,1.1505,1057.0 +1700854380000,1.1503,1.1503,1.1499,1.1501,1253.0 +1700854440000,1.1501,1.1502,1.15,1.15,186.0 +1700854500000,1.15,1.1506,1.15,1.1501,2129.0 +1700854560000,1.1501,1.1501,1.1486,1.1497,6408.0 +1700854620000,1.1496,1.1502,1.1496,1.1502,1302.0 +1700854680000,1.15,1.151,1.15,1.1504,3735.0 +1700854740000,1.1504,1.1504,1.15,1.15,3290.0 +1700854800000,1.1501,1.1501,1.1494,1.1494,544.0 +1700854860000,1.1495,1.1506,1.1495,1.1504,5052.0 +1700854920000,1.1502,1.1515,1.1502,1.1504,2519.0 +1700854980000,1.1506,1.1512,1.1502,1.1508,3736.0 +1700855040000,1.1507,1.151,1.1501,1.1501,1652.0 +1700855100000,1.1503,1.1503,1.1493,1.1493,3694.0 +1700855160000,1.1491,1.15,1.1491,1.1494,7380.0 +1700855220000,1.1492,1.1493,1.1482,1.1482,9577.0 +1700855280000,1.1484,1.1484,1.1475,1.1482,3983.0 +1700855340000,1.1477,1.1487,1.1471,1.1477,25357.0 +1700855400000,1.1478,1.1483,1.1473,1.1477,7207.0 +1700855460000,1.1478,1.1483,1.1478,1.1483,997.0 +1700855520000,1.1484,1.1487,1.1481,1.1481,1061.0 +1700855580000,1.1479,1.1481,1.1475,1.1475,2479.0 +1700855640000,1.1475,1.1475,1.1472,1.1472,1182.0 +1700855700000,1.1472,1.1475,1.1469,1.1472,4069.0 +1700855760000,1.147,1.147,1.1448,1.145,8720.0 +1700855820000,1.145,1.1466,1.1446,1.1464,3706.0 +1700855880000,1.1463,1.1471,1.1457,1.1467,6458.0 +1700855940000,1.1465,1.1467,1.1456,1.1466,9606.0 +1700856000000,1.1466,1.1472,1.1463,1.1467,5235.0 +1700856060000,1.1467,1.1478,1.1455,1.1455,4881.0 +1700856120000,1.1457,1.146,1.1449,1.1449,4440.0 +1700856180000,1.1451,1.1458,1.145,1.145,1596.0 +1700856240000,1.1454,1.1459,1.144,1.1445,7386.0 +1700856300000,1.1446,1.1458,1.1446,1.1452,6336.0 +1700856360000,1.1454,1.1455,1.1444,1.145,5374.0 +1700856420000,1.1451,1.1458,1.145,1.1456,2060.0 +1700856480000,1.1454,1.1455,1.1453,1.1454,839.0 +1700856540000,1.1453,1.1462,1.1452,1.1461,3808.0 +1700856600000,1.1461,1.1466,1.1459,1.1466,7734.0 +1700856660000,1.1466,1.1471,1.1462,1.1464,9255.0 +1700856720000,1.1463,1.1473,1.1463,1.1473,3272.0 +1700856780000,1.1474,1.148,1.1474,1.1474,5939.0 +1700856840000,1.1476,1.1479,1.1471,1.1471,1709.0 +1700856900000,1.1469,1.1476,1.1461,1.1464,7364.0 +1700856960000,1.1468,1.1468,1.1446,1.1446,1686.0 +1700857020000,1.1447,1.1457,1.1447,1.145,3593.0 +1700857080000,1.145,1.1455,1.145,1.1455,1269.0 +1700857140000,1.145,1.145,1.1425,1.1432,9189.0 +1700857200000,1.1431,1.1437,1.1423,1.1433,5542.0 +1700857260000,1.1432,1.1441,1.1432,1.144,4223.0 +1700857320000,1.1437,1.1439,1.1435,1.1436,1658.0 +1700857380000,1.1436,1.1445,1.1436,1.1443,1400.0 +1700857440000,1.1443,1.1457,1.1443,1.1452,4461.0 +1700857500000,1.1454,1.1465,1.1454,1.1465,2885.0 +1700857560000,1.146,1.146,1.1455,1.1455,692.0 +1700857620000,1.1458,1.1471,1.1451,1.147,2144.0 +1700857680000,1.147,1.1473,1.1466,1.1469,762.0 +1700857740000,1.147,1.147,1.1464,1.1466,1136.0 +1700857800000,1.1468,1.147,1.146,1.1464,924.0 +1700857860000,1.1466,1.1468,1.1463,1.1463,1315.0 +1700857920000,1.1464,1.1465,1.1454,1.1463,2828.0 +1700857980000,1.1463,1.1465,1.1463,1.1465,399.0 +1700858040000,1.1467,1.1467,1.1458,1.1459,948.0 +1700858100000,1.1456,1.1458,1.1453,1.1458,759.0 +1700858160000,1.1458,1.1463,1.1458,1.1463,752.0 +1700858220000,1.1464,1.1469,1.1463,1.1465,2411.0 +1700858280000,1.1465,1.1465,1.1458,1.1458,454.0 +1700858340000,1.1457,1.1461,1.1452,1.1461,2390.0 +1700858400000,1.1463,1.147,1.1462,1.147,2006.0 +1700858460000,1.1468,1.1468,1.1462,1.1463,1624.0 +1700858520000,1.1464,1.1468,1.146,1.1468,3529.0 +1700858580000,1.1465,1.1465,1.146,1.146,1502.0 +1700858640000,1.146,1.1464,1.1459,1.1462,324.0 +1700858700000,1.1461,1.1461,1.1454,1.1459,8028.0 +1700858760000,1.1456,1.1463,1.1455,1.1463,3082.0 +1700858820000,1.1462,1.1477,1.1462,1.1476,3187.0 +1700858880000,1.1475,1.1477,1.1469,1.1475,3950.0 +1700858940000,1.1474,1.1481,1.1473,1.1479,2205.0 +1700859000000,1.148,1.148,1.1467,1.148,5397.0 +1700859060000,1.1482,1.1491,1.1482,1.1487,4623.0 +1700859120000,1.1486,1.149,1.1477,1.1487,11802.0 +1700859180000,1.1488,1.1495,1.1488,1.1491,2985.0 +1700859240000,1.149,1.1495,1.1482,1.1484,8478.0 +1700859300000,1.1489,1.1492,1.1484,1.1492,2239.0 +1700859360000,1.1492,1.1497,1.1488,1.1497,4688.0 +1700859420000,1.1492,1.1497,1.1489,1.1497,1087.0 +1700859480000,1.1497,1.1507,1.1496,1.1497,4684.0 +1700859540000,1.1496,1.1496,1.1484,1.1495,9125.0 +1700859600000,1.1495,1.1497,1.1487,1.1488,4286.0 +1700859660000,1.1485,1.1494,1.1482,1.1486,7390.0 +1700859720000,1.1487,1.1493,1.1487,1.1493,2835.0 +1700859780000,1.1493,1.1496,1.1493,1.1495,1814.0 +1700859840000,1.1494,1.1496,1.149,1.1495,1812.0 +1700859900000,1.1494,1.1505,1.1494,1.1499,2761.0 +1700859960000,1.1499,1.1499,1.1498,1.1499,630.0 +1700860020000,1.1497,1.1508,1.1496,1.1508,5766.0 +1700860080000,1.1502,1.1508,1.1501,1.1506,5474.0 +1700860140000,1.1507,1.1509,1.1507,1.1509,1398.0 +1700860200000,1.151,1.151,1.1506,1.1508,1181.0 +1700860260000,1.151,1.1519,1.151,1.1518,1670.0 +1700860320000,1.1521,1.1521,1.1515,1.1519,1417.0 +1700860380000,1.1518,1.1521,1.1515,1.1516,3950.0 +1700860440000,1.1516,1.1523,1.1516,1.152,3365.0 +1700860500000,1.1519,1.1521,1.1514,1.1514,1508.0 +1700860560000,1.1513,1.1519,1.1508,1.1517,3041.0 +1700860620000,1.1516,1.1522,1.1514,1.1522,1509.0 +1700860680000,1.152,1.1532,1.152,1.153,8325.0 +1700860740000,1.1529,1.1542,1.1526,1.1526,23207.0 +1700860800000,1.1527,1.1527,1.1518,1.152,636.0 +1700860860000,1.152,1.152,1.1515,1.1515,5444.0 +1700860920000,1.1516,1.1523,1.1516,1.1521,5246.0 +1700860980000,1.1522,1.1529,1.1521,1.1524,4857.0 +1700861040000,1.1523,1.1527,1.1521,1.1521,2634.0 +1700861100000,1.1522,1.1526,1.1522,1.1522,3730.0 +1700861160000,1.1522,1.1527,1.1515,1.1515,1237.0 +1700861220000,1.1514,1.1516,1.1507,1.1516,6640.0 +1700861280000,1.1511,1.1523,1.1509,1.1522,3239.0 +1700861340000,1.1521,1.1532,1.1519,1.153,5798.0 +1700861400000,1.1529,1.1533,1.1518,1.1521,4257.0 +1700861460000,1.1522,1.1529,1.1522,1.1524,6872.0 +1700861520000,1.1524,1.1529,1.1523,1.1528,1650.0 +1700861580000,1.1526,1.1526,1.1523,1.1523,277.0 +1700861640000,1.1523,1.153,1.1523,1.153,519.0 +1700861700000,1.1528,1.1541,1.1525,1.1541,6715.0 +1700861760000,1.1538,1.1538,1.153,1.1535,2652.0 +1700861820000,1.1537,1.1543,1.1535,1.1538,4180.0 +1700861880000,1.1542,1.1549,1.154,1.1543,2217.0 +1700861940000,1.1544,1.1544,1.1537,1.1541,4158.0 +1700862000000,1.1541,1.1547,1.1522,1.1532,10515.0 +1700862060000,1.1528,1.1528,1.151,1.152,9115.0 +1700862120000,1.1519,1.152,1.1513,1.1517,4024.0 +1700862180000,1.1519,1.152,1.1514,1.1515,880.0 +1700862240000,1.1516,1.1522,1.1509,1.1522,1209.0 +1700862300000,1.152,1.1527,1.1518,1.1518,2985.0 +1700862360000,1.1517,1.1523,1.1516,1.1521,2116.0 +1700862420000,1.1519,1.152,1.1517,1.1519,442.0 +1700862480000,1.1519,1.1521,1.1518,1.1521,1351.0 +1700862540000,1.1518,1.1523,1.1516,1.1521,1081.0 +1700862600000,1.152,1.1521,1.1506,1.1509,4680.0 +1700862660000,1.1506,1.1506,1.1503,1.1505,3623.0 +1700862720000,1.1503,1.1503,1.1489,1.1494,4441.0 +1700862780000,1.1489,1.1505,1.1489,1.1496,8674.0 +1700862840000,1.1497,1.1502,1.1492,1.1495,7021.0 +1700862900000,1.1493,1.1493,1.1483,1.1487,7191.0 +1700862960000,1.1486,1.1486,1.1461,1.1464,13631.0 +1700863020000,1.1462,1.1464,1.1456,1.146,6783.0 +1700863080000,1.146,1.1461,1.1444,1.1452,25163.0 +1700863140000,1.1451,1.1451,1.1439,1.1447,12142.0 +1700863200000,1.1447,1.1455,1.144,1.1446,8912.0 +1700863260000,1.1449,1.1455,1.1437,1.1445,12531.0 +1700863320000,1.1446,1.1456,1.1446,1.145,5302.0 +1700863380000,1.1452,1.1462,1.1452,1.146,4095.0 +1700863440000,1.146,1.1468,1.1457,1.1468,2134.0 +1700863500000,1.1469,1.1478,1.1468,1.1478,11187.0 +1700863560000,1.1479,1.1486,1.1475,1.1486,10823.0 +1700863620000,1.1485,1.1495,1.1484,1.149,8571.0 +1700863680000,1.1491,1.1491,1.149,1.1491,200.0 +1700863740000,1.1492,1.1492,1.1458,1.1458,8641.0 +1700863800000,1.1459,1.1462,1.1401,1.1426,100503.0 +1700863860000,1.1426,1.1436,1.1419,1.143,8929.0 +1700863920000,1.143,1.143,1.135,1.1385,119984.0 +1700863980000,1.1383,1.1407,1.1368,1.1391,45585.0 +1700864040000,1.1392,1.14,1.1389,1.1389,3778.0 +1700864100000,1.1387,1.1409,1.1384,1.1407,18960.0 +1700864160000,1.1408,1.1435,1.1408,1.1435,19419.0 +1700864220000,1.1435,1.1435,1.1417,1.1427,8386.0 +1700864280000,1.1427,1.1439,1.1427,1.1438,9454.0 +1700864340000,1.1439,1.1445,1.1436,1.1436,2219.0 +1700864400000,1.1437,1.1444,1.1434,1.1436,9112.0 +1700864460000,1.144,1.1448,1.1439,1.1448,5675.0 +1700864520000,1.1452,1.1462,1.1449,1.1457,4281.0 +1700864580000,1.1458,1.1461,1.1458,1.1459,175.0 +1700864640000,1.1461,1.1465,1.1459,1.146,1743.0 +1700864700000,1.1462,1.1464,1.1452,1.1456,2301.0 +1700864760000,1.1457,1.1462,1.143,1.143,5766.0 +1700864820000,1.1434,1.1452,1.1434,1.1449,8873.0 +1700864880000,1.1449,1.1461,1.1449,1.146,1134.0 +1700864940000,1.146,1.1462,1.1457,1.1462,1331.0 +1700865000000,1.1461,1.1461,1.145,1.1457,9765.0 +1700865060000,1.146,1.1486,1.146,1.1484,6872.0 +1700865120000,1.1484,1.1484,1.1474,1.1474,5700.0 +1700865180000,1.147,1.147,1.146,1.1464,2147.0 +1700865240000,1.1464,1.1474,1.1463,1.1474,672.0 +1700865300000,1.147,1.147,1.1452,1.1468,4539.0 +1700865360000,1.1466,1.1472,1.1461,1.1471,1707.0 +1700865420000,1.1474,1.1477,1.1471,1.1477,1547.0 +1700865480000,1.1477,1.149,1.1477,1.1483,7990.0 +1700865540000,1.148,1.1481,1.1471,1.1471,5598.0 +1700865600000,1.1472,1.1474,1.1462,1.1463,4342.0 +1700865660000,1.1463,1.1463,1.1458,1.146,3734.0 +1700865720000,1.1459,1.146,1.1454,1.1455,1920.0 +1700865780000,1.1455,1.1456,1.1449,1.1451,973.0 +1700865840000,1.145,1.1455,1.1449,1.1455,3709.0 +1700865900000,1.1449,1.145,1.1449,1.145,192.0 +1700865960000,1.1449,1.1453,1.1446,1.1446,4538.0 +1700866020000,1.1447,1.1447,1.1447,1.1447,288.0 +1700866080000,1.1446,1.1454,1.1446,1.145,2673.0 +1700866140000,1.145,1.1451,1.1449,1.1449,1385.0 +1700866200000,1.145,1.145,1.1447,1.1447,440.0 +1700866260000,1.1446,1.1446,1.1436,1.1438,5004.0 +1700866320000,1.1439,1.1446,1.1439,1.1446,1334.0 +1700866380000,1.1446,1.1454,1.1445,1.1445,5253.0 +1700866440000,1.1441,1.1447,1.144,1.1441,2962.0 +1700866500000,1.1444,1.1446,1.1442,1.1442,320.0 +1700866560000,1.1442,1.1442,1.1432,1.1437,2398.0 +1700866620000,1.1437,1.1437,1.1424,1.1424,1343.0 +1700866680000,1.1423,1.1423,1.1408,1.1412,2330.0 +1700866740000,1.1412,1.1415,1.14,1.1402,5145.0 +1700866800000,1.1401,1.1409,1.1396,1.14,9170.0 +1700866860000,1.14,1.1407,1.1374,1.1382,33666.0 +1700866920000,1.138,1.1383,1.137,1.1373,7262.0 +1700866980000,1.1371,1.1378,1.1367,1.1373,5529.0 +1700867040000,1.1372,1.1376,1.1354,1.1375,5367.0 +1700867100000,1.1376,1.1388,1.1369,1.1375,20958.0 +1700867160000,1.1376,1.1384,1.1364,1.1384,13014.0 +1700867220000,1.1383,1.1396,1.1383,1.139,10249.0 +1700867280000,1.1389,1.1389,1.1375,1.1387,11410.0 +1700867340000,1.1387,1.1387,1.1371,1.1373,1263.0 +1700867400000,1.1373,1.1375,1.135,1.136,26934.0 +1700867460000,1.136,1.1366,1.1356,1.1357,3246.0 +1700867520000,1.1362,1.1375,1.1354,1.1355,14308.0 +1700867580000,1.1359,1.1379,1.1359,1.1379,2387.0 +1700867640000,1.138,1.1387,1.136,1.136,2056.0 +1700867700000,1.1363,1.1372,1.1363,1.1372,2020.0 +1700867760000,1.1378,1.1383,1.136,1.1364,5029.0 +1700867820000,1.1364,1.1372,1.1364,1.1372,846.0 +1700867880000,1.1371,1.1379,1.1365,1.1378,6416.0 +1700867940000,1.1373,1.1389,1.1371,1.1383,1685.0 +1700868000000,1.1382,1.1382,1.1367,1.1379,5465.0 +1700868060000,1.1381,1.1393,1.1381,1.1393,681.0 +1700868120000,1.1394,1.1405,1.1393,1.1393,4260.0 +1700868180000,1.1397,1.1404,1.1397,1.1404,1025.0 +1700868240000,1.1402,1.1408,1.1397,1.1397,1606.0 +1700868300000,1.1397,1.1409,1.1397,1.1409,1771.0 +1700868360000,1.1408,1.1408,1.1397,1.1406,2762.0 +1700868420000,1.1407,1.1413,1.1404,1.1409,2029.0 +1700868480000,1.1405,1.1412,1.1405,1.1412,3108.0 +1700868540000,1.1409,1.1414,1.14,1.1412,5518.0 +1700868600000,1.1412,1.1413,1.1404,1.1405,1573.0 +1700868660000,1.1405,1.1408,1.1402,1.1408,1113.0 +1700868720000,1.1405,1.1407,1.1403,1.1407,1046.0 +1700868780000,1.1408,1.1409,1.1407,1.1407,614.0 +1700868840000,1.1407,1.1407,1.1398,1.1398,5377.0 +1700868900000,1.14,1.1415,1.14,1.1409,8148.0 +1700868960000,1.141,1.1416,1.141,1.1416,2432.0 +1700869020000,1.1416,1.1427,1.1416,1.1424,4505.0 +1700869080000,1.1425,1.1433,1.1425,1.1433,1714.0 +1700869140000,1.1433,1.1446,1.1431,1.1445,8932.0 +1700869200000,1.1444,1.1451,1.1444,1.1451,1889.0 +1700869260000,1.1452,1.1456,1.1452,1.1454,502.0 +1700869320000,1.1454,1.1454,1.1443,1.1443,3245.0 +1700869380000,1.1443,1.1443,1.1433,1.1436,1460.0 +1700869440000,1.1436,1.1453,1.1433,1.1447,4037.0 +1700869500000,1.1451,1.147,1.1442,1.1452,13062.0 +1700869560000,1.1451,1.1451,1.1445,1.1445,809.0 +1700869620000,1.1447,1.1447,1.1439,1.1446,1345.0 +1700869680000,1.1442,1.1442,1.1434,1.1434,932.0 +1700869740000,1.1434,1.1434,1.1427,1.143,1067.0 +1700869800000,1.143,1.1436,1.1429,1.1431,2125.0 +1700869860000,1.143,1.143,1.1427,1.1427,376.0 +1700869920000,1.1428,1.1432,1.1428,1.1432,582.0 +1700869980000,1.1431,1.1451,1.143,1.1448,3828.0 +1700870040000,1.1448,1.1448,1.1439,1.1439,283.0 +1700870100000,1.144,1.144,1.1437,1.1439,643.0 +1700870160000,1.1439,1.1439,1.143,1.1433,1978.0 +1700870220000,1.1431,1.1431,1.1424,1.1425,3401.0 +1700870280000,1.1425,1.143,1.1424,1.1429,1031.0 +1700870340000,1.143,1.144,1.143,1.1438,3775.0 +1700870400000,1.1434,1.1438,1.1418,1.1425,25061.0 +1700870460000,1.1424,1.1427,1.1422,1.1425,3650.0 +1700870520000,1.1422,1.1422,1.1404,1.1407,16079.0 +1700870580000,1.1403,1.1403,1.138,1.138,7389.0 +1700870640000,1.1383,1.1412,1.1365,1.141,30284.0 +1700870700000,1.1411,1.1431,1.1407,1.1425,25422.0 +1700870760000,1.1425,1.1432,1.1408,1.1415,5148.0 +1700870820000,1.1415,1.1443,1.1404,1.1443,39993.0 +1700870880000,1.1442,1.1472,1.1442,1.1472,31178.0 +1700870940000,1.1472,1.1501,1.1463,1.1463,16052.0 +1700871000000,1.1465,1.1483,1.1465,1.1482,22299.0 +1700871060000,1.148,1.1483,1.1476,1.1481,2904.0 +1700871120000,1.1482,1.1509,1.1482,1.1508,11295.0 +1700871180000,1.1507,1.1508,1.1503,1.1508,4702.0 +1700871240000,1.1508,1.1517,1.1495,1.1497,16255.0 +1700871300000,1.1498,1.1501,1.1489,1.1489,6944.0 +1700871360000,1.1489,1.1502,1.1489,1.1494,9954.0 +1700871420000,1.1494,1.1494,1.1488,1.1488,601.0 +1700871480000,1.149,1.1498,1.149,1.1494,2678.0 +1700871540000,1.1495,1.1518,1.1489,1.1513,9431.0 +1700871600000,1.151,1.151,1.1477,1.1483,19679.0 +1700871660000,1.1482,1.1496,1.1482,1.1496,2088.0 +1700871720000,1.1496,1.1512,1.1496,1.1512,3336.0 +1700871780000,1.151,1.152,1.1501,1.1508,13121.0 +1700871840000,1.1508,1.1511,1.1503,1.1505,3959.0 +1700871900000,1.1505,1.1537,1.1505,1.152,27958.0 +1700871960000,1.1522,1.1524,1.151,1.1513,8237.0 +1700872020000,1.1511,1.1517,1.1509,1.1514,4181.0 +1700872080000,1.1513,1.1515,1.1512,1.1512,942.0 +1700872140000,1.1513,1.1514,1.1511,1.1512,4300.0 +1700872200000,1.1513,1.1516,1.1502,1.1516,3389.0 +1700872260000,1.1514,1.1517,1.1512,1.1512,1928.0 +1700872320000,1.1513,1.1513,1.1506,1.1507,760.0 +1700872380000,1.1507,1.1509,1.1506,1.1509,837.0 +1700872440000,1.1508,1.1515,1.1508,1.1515,258.0 +1700872500000,1.1517,1.1538,1.1513,1.1513,11160.0 +1700872560000,1.1517,1.1517,1.1509,1.1509,1770.0 +1700872620000,1.1509,1.1509,1.1498,1.15,7244.0 +1700872680000,1.1502,1.1502,1.1496,1.15,946.0 +1700872740000,1.1501,1.1502,1.1497,1.1497,599.0 +1700872800000,1.15,1.1512,1.15,1.1506,3535.0 +1700872860000,1.1508,1.1519,1.1508,1.1515,5476.0 +1700872920000,1.1512,1.1512,1.1506,1.1507,1272.0 +1700872980000,1.1507,1.1515,1.1507,1.1515,2752.0 +1700873040000,1.1515,1.1519,1.151,1.1519,4527.0 +1700873100000,1.1516,1.1519,1.1515,1.1519,2400.0 +1700873160000,1.1519,1.152,1.1515,1.1519,1708.0 +1700873220000,1.1517,1.1517,1.1515,1.1517,247.0 +1700873280000,1.1518,1.1519,1.1512,1.1517,2446.0 +1700873340000,1.1516,1.1516,1.1509,1.1509,1783.0 +1700873400000,1.151,1.1512,1.1496,1.1496,4038.0 +1700873460000,1.1494,1.1494,1.147,1.1486,9188.0 +1700873520000,1.1487,1.1499,1.1478,1.1478,3860.0 +1700873580000,1.1476,1.1479,1.1471,1.1471,1253.0 +1700873640000,1.1471,1.148,1.147,1.1478,1150.0 +1700873700000,1.1476,1.1484,1.1474,1.1475,3151.0 +1700873760000,1.1476,1.1481,1.1475,1.148,225.0 +1700873820000,1.1483,1.1484,1.1472,1.1476,4593.0 +1700873880000,1.1476,1.1486,1.1469,1.1482,8037.0 +1700873940000,1.1479,1.1484,1.1477,1.148,2347.0 +1700874000000,1.1481,1.1501,1.1481,1.1501,5346.0 +1700874060000,1.1496,1.151,1.1494,1.1507,2227.0 +1700874120000,1.1508,1.1519,1.1508,1.1516,1904.0 +1700874180000,1.1516,1.1518,1.1506,1.1511,1043.0 +1700874240000,1.1513,1.1517,1.1509,1.1517,2283.0 +1700874300000,1.1518,1.1535,1.1517,1.1527,9919.0 +1700874360000,1.1528,1.1528,1.1518,1.1521,2585.0 +1700874420000,1.1518,1.1522,1.1517,1.1522,3206.0 +1700874480000,1.1524,1.1528,1.1517,1.1517,1982.0 +1700874540000,1.1517,1.152,1.1515,1.1519,4080.0 +1700874600000,1.152,1.1524,1.1512,1.1512,5067.0 +1700874660000,1.1512,1.153,1.1512,1.1523,5287.0 +1700874720000,1.1524,1.1529,1.1514,1.1514,1382.0 +1700874780000,1.1516,1.1523,1.1512,1.1523,1531.0 +1700874840000,1.1523,1.1529,1.1516,1.1516,1619.0 +1700874900000,1.1518,1.1519,1.1513,1.1513,2843.0 +1700874960000,1.1514,1.152,1.15,1.1502,15413.0 +1700875020000,1.151,1.1521,1.1508,1.1521,1276.0 +1700875080000,1.1521,1.1542,1.1521,1.1538,13014.0 +1700875140000,1.154,1.1545,1.1538,1.154,8952.0 +1700875200000,1.1535,1.1535,1.1516,1.152,10834.0 +1700875260000,1.1524,1.1533,1.1524,1.1531,1393.0 +1700875320000,1.1532,1.1534,1.1528,1.1528,1334.0 +1700875380000,1.1527,1.1533,1.1525,1.1525,3038.0 +1700875440000,1.1527,1.1531,1.1527,1.1529,193.0 +1700875500000,1.153,1.1537,1.1529,1.1537,1031.0 +1700875560000,1.1535,1.1547,1.1534,1.1543,6451.0 +1700875620000,1.1543,1.1547,1.1543,1.1545,2011.0 +1700875680000,1.1547,1.1553,1.1545,1.1548,1808.0 +1700875740000,1.1548,1.1554,1.1546,1.1554,2879.0 +1700875800000,1.1552,1.1554,1.1544,1.1548,12951.0 +1700875860000,1.1547,1.1555,1.1543,1.1555,3874.0 +1700875920000,1.1553,1.1553,1.1549,1.155,1917.0 +1700875980000,1.1548,1.155,1.1543,1.1548,2431.0 +1700876040000,1.155,1.1558,1.155,1.1558,3287.0 +1700876100000,1.1559,1.156,1.1545,1.1555,11544.0 +1700876160000,1.1552,1.156,1.1551,1.1559,6240.0 +1700876220000,1.1559,1.1562,1.1555,1.1562,2127.0 +1700876280000,1.1564,1.1575,1.1564,1.1568,3136.0 +1700876340000,1.1567,1.1573,1.1566,1.1566,8327.0 +1700876400000,1.157,1.1576,1.1567,1.1572,2503.0 +1700876460000,1.1573,1.1573,1.1564,1.1569,2233.0 +1700876520000,1.1569,1.1586,1.1569,1.1577,8390.0 +1700876580000,1.1576,1.158,1.1574,1.1577,5540.0 +1700876640000,1.1576,1.1576,1.1565,1.1568,7251.0 +1700876700000,1.1568,1.1568,1.1556,1.1562,14251.0 +1700876760000,1.1563,1.1571,1.1563,1.1571,3062.0 +1700876820000,1.1571,1.1572,1.1569,1.1569,734.0 +1700876880000,1.1569,1.1569,1.1569,1.1569,30.0 +1700876940000,1.1569,1.1569,1.1563,1.1563,398.0 +1700877000000,1.1564,1.1571,1.1564,1.1568,842.0 +1700877060000,1.1569,1.1587,1.1569,1.1584,5323.0 +1700877120000,1.1585,1.1592,1.1579,1.159,4793.0 +1700877180000,1.1591,1.1598,1.1586,1.1586,8426.0 +1700877240000,1.1593,1.1601,1.1593,1.1599,1364.0 +1700877300000,1.1599,1.1604,1.1594,1.1596,1791.0 +1700877360000,1.1599,1.1609,1.1599,1.1604,5903.0 +1700877420000,1.1607,1.1608,1.1601,1.1607,1396.0 +1700877480000,1.1603,1.1603,1.1596,1.1602,2586.0 +1700877540000,1.1601,1.1605,1.1601,1.1604,3142.0 +1700877600000,1.1604,1.1613,1.1597,1.1598,4455.0 +1700877660000,1.1594,1.1594,1.1583,1.1583,6715.0 +1700877720000,1.1586,1.1597,1.1584,1.1595,7799.0 +1700877780000,1.1594,1.1612,1.1588,1.1598,13840.0 +1700877840000,1.1596,1.1601,1.1584,1.1585,6835.0 +1700877900000,1.1584,1.1591,1.1579,1.1586,11357.0 +1700877960000,1.1587,1.1589,1.1585,1.1585,1661.0 +1700878020000,1.1583,1.1583,1.1571,1.1572,2214.0 +1700878080000,1.1572,1.1575,1.1566,1.1566,5833.0 +1700878140000,1.1567,1.1572,1.1567,1.1567,5789.0 +1700878200000,1.157,1.1571,1.1554,1.1554,16381.0 +1700878260000,1.1559,1.1567,1.1559,1.1567,3328.0 +1700878320000,1.1569,1.157,1.1557,1.156,4967.0 +1700878380000,1.1561,1.1575,1.1557,1.157,2329.0 +1700878440000,1.1573,1.1574,1.157,1.1571,998.0 +1700878500000,1.1573,1.1574,1.156,1.1561,10137.0 +1700878560000,1.1558,1.1562,1.1549,1.1561,8101.0 +1700878620000,1.156,1.156,1.1553,1.1559,2099.0 +1700878680000,1.1558,1.1558,1.1558,1.1558,344.0 +1700878740000,1.1559,1.1559,1.1553,1.1553,1930.0 +1700878800000,1.1551,1.1556,1.155,1.1551,1731.0 +1700878860000,1.1551,1.1557,1.1551,1.1556,4169.0 +1700878920000,1.1556,1.1565,1.1556,1.1565,4974.0 +1700878980000,1.157,1.1572,1.157,1.157,2974.0 +1700879040000,1.157,1.157,1.1545,1.1553,6316.0 +1700879100000,1.1555,1.156,1.1555,1.1555,1740.0 +1700879160000,1.1554,1.1567,1.1553,1.1567,1672.0 +1700879220000,1.1569,1.159,1.1569,1.159,2659.0 +1700879280000,1.159,1.1594,1.158,1.1582,2945.0 +1700879340000,1.1581,1.1581,1.1566,1.157,2981.0 +1700879400000,1.1567,1.1586,1.1567,1.1586,6021.0 +1700879460000,1.1589,1.1602,1.1589,1.1602,747.0 +1700879520000,1.1603,1.1617,1.1599,1.1602,17324.0 +1700879580000,1.1603,1.1603,1.1591,1.1592,3417.0 +1700879640000,1.1593,1.1605,1.1593,1.1605,2128.0 +1700879700000,1.1604,1.1606,1.1599,1.1603,1995.0 +1700879760000,1.1603,1.1615,1.1599,1.1599,6028.0 +1700879820000,1.1603,1.161,1.1601,1.1601,2560.0 +1700879880000,1.1601,1.1603,1.1599,1.1603,1409.0 +1700879940000,1.1601,1.1601,1.1589,1.1593,2705.0 +1700880000000,1.1593,1.1598,1.159,1.1594,4698.0 +1700880060000,1.1597,1.1602,1.1576,1.1576,11845.0 +1700880120000,1.1576,1.1592,1.1567,1.1582,11837.0 +1700880180000,1.1579,1.1586,1.1579,1.1581,3518.0 +1700880240000,1.1583,1.1588,1.158,1.158,3216.0 +1700880300000,1.158,1.1612,1.1578,1.1612,11730.0 +1700880360000,1.1615,1.1632,1.1615,1.1628,27517.0 +1700880420000,1.163,1.1636,1.1622,1.1631,6109.0 +1700880480000,1.163,1.1643,1.1628,1.164,20389.0 +1700880540000,1.1636,1.1636,1.162,1.1627,8457.0 +1700880600000,1.1624,1.1629,1.1615,1.1615,16629.0 +1700880660000,1.1619,1.1622,1.1616,1.1616,1425.0 +1700880720000,1.1619,1.1621,1.1596,1.1611,22809.0 +1700880780000,1.161,1.1613,1.1609,1.1613,345.0 +1700880840000,1.1614,1.1616,1.1609,1.1609,3568.0 +1700880900000,1.1613,1.1616,1.1605,1.1616,6016.0 +1700880960000,1.1617,1.1625,1.1616,1.1625,8469.0 +1700881020000,1.1621,1.1623,1.161,1.1622,3173.0 +1700881080000,1.1619,1.1624,1.1612,1.1618,5724.0 +1700881140000,1.1617,1.1624,1.1616,1.1624,2341.0 +1700881200000,1.1622,1.1623,1.1618,1.1619,5486.0 +1700881260000,1.1618,1.1621,1.1618,1.1618,859.0 +1700881320000,1.1618,1.1621,1.1618,1.1621,645.0 +1700881380000,1.1619,1.1623,1.1616,1.1623,4350.0 +1700881440000,1.1622,1.1631,1.1621,1.163,6105.0 +1700881500000,1.1632,1.1632,1.1616,1.1623,10763.0 +1700881560000,1.1622,1.1622,1.1592,1.1603,10808.0 +1700881620000,1.1602,1.1613,1.1594,1.1613,4417.0 +1700881680000,1.1616,1.1622,1.1602,1.1602,8671.0 +1700881740000,1.1604,1.1615,1.1604,1.1615,2012.0 +1700881800000,1.1614,1.1614,1.1605,1.1612,6082.0 +1700881860000,1.161,1.1619,1.1602,1.1617,18210.0 +1700881920000,1.1617,1.1619,1.1613,1.1615,3375.0 +1700881980000,1.1616,1.1618,1.161,1.1618,1940.0 +1700882040000,1.1616,1.1616,1.161,1.1615,2528.0 +1700882100000,1.1614,1.1623,1.161,1.1621,4482.0 +1700882160000,1.1624,1.1626,1.1624,1.1625,3189.0 +1700882220000,1.1626,1.1626,1.1618,1.1624,8618.0 +1700882280000,1.1623,1.1623,1.1616,1.1618,1398.0 +1700882340000,1.1619,1.1623,1.1619,1.1623,2068.0 +1700882400000,1.1624,1.1628,1.1624,1.1628,2065.0 +1700882460000,1.1627,1.1627,1.1612,1.1616,3113.0 +1700882520000,1.1614,1.1614,1.1614,1.1614,657.0 +1700882580000,1.1615,1.162,1.161,1.1612,5096.0 +1700882640000,1.1612,1.1612,1.161,1.161,2973.0 +1700882700000,1.161,1.1627,1.161,1.1618,5877.0 +1700882760000,1.1615,1.1618,1.161,1.1616,5044.0 +1700882820000,1.1615,1.1617,1.1611,1.1617,3432.0 +1700882880000,1.1616,1.1616,1.1598,1.1607,27724.0 +1700882940000,1.1606,1.1611,1.16,1.161,2384.0 +1700883000000,1.161,1.1611,1.1593,1.1597,3150.0 +1700883060000,1.16,1.1608,1.1599,1.1599,838.0 +1700883120000,1.16,1.1603,1.1586,1.1586,7936.0 +1700883180000,1.1586,1.1588,1.1582,1.1588,3103.0 +1700883240000,1.1587,1.1587,1.1578,1.1581,5186.0 +1700883300000,1.1582,1.1588,1.1581,1.1585,2381.0 +1700883360000,1.1586,1.1586,1.1582,1.1582,2040.0 +1700883420000,1.1584,1.1588,1.1584,1.1586,496.0 +1700883480000,1.1586,1.1588,1.1583,1.1583,2586.0 +1700883540000,1.1583,1.1583,1.1575,1.1576,1332.0 +1700883600000,1.1575,1.1586,1.1573,1.1578,4171.0 +1700883660000,1.1579,1.1579,1.1568,1.157,7966.0 +1700883720000,1.1569,1.1581,1.1569,1.1581,5572.0 +1700883780000,1.1584,1.1599,1.1584,1.1597,1931.0 +1700883840000,1.1598,1.1601,1.1597,1.1597,1402.0 +1700883900000,1.1597,1.1598,1.1583,1.1595,7964.0 +1700883960000,1.1596,1.1601,1.1571,1.1587,10031.0 +1700884020000,1.1589,1.1592,1.1589,1.1592,348.0 +1700884080000,1.1593,1.1594,1.157,1.1575,1610.0 +1700884140000,1.1572,1.1576,1.1564,1.1573,3202.0 +1700884200000,1.1571,1.1575,1.1553,1.1556,2703.0 +1700884260000,1.1559,1.1566,1.1555,1.1555,2923.0 +1700884320000,1.1555,1.1569,1.1555,1.1569,1312.0 +1700884380000,1.1566,1.1575,1.1566,1.1568,2904.0 +1700884440000,1.1569,1.1573,1.1569,1.1573,560.0 +1700884500000,1.1575,1.1577,1.1558,1.1561,2509.0 +1700884560000,1.1562,1.1568,1.156,1.1568,1373.0 +1700884620000,1.1568,1.157,1.1559,1.1559,3007.0 +1700884680000,1.1567,1.157,1.1567,1.1569,1514.0 +1700884740000,1.1569,1.157,1.1558,1.1563,1832.0 +1700884800000,1.1563,1.1567,1.155,1.1558,6844.0 +1700884860000,1.1559,1.1562,1.1549,1.1549,2308.0 +1700884920000,1.1551,1.1556,1.1549,1.1551,3504.0 +1700884980000,1.155,1.1553,1.1533,1.1535,21134.0 +1700885040000,1.1537,1.1537,1.1519,1.1527,7685.0 +1700885100000,1.1527,1.1539,1.1527,1.1539,1287.0 +1700885160000,1.154,1.1541,1.1528,1.1529,1901.0 +1700885220000,1.1531,1.1534,1.1529,1.1529,1661.0 +1700885280000,1.1527,1.1527,1.1521,1.1521,2021.0 +1700885340000,1.1522,1.1533,1.1519,1.1533,2860.0 +1700885400000,1.1532,1.1539,1.1531,1.1538,7327.0 +1700885460000,1.1538,1.1538,1.1538,1.1538,133.0 +1700885520000,1.1538,1.1544,1.1533,1.1541,6387.0 +1700885580000,1.1541,1.1547,1.1541,1.1544,5374.0 +1700885640000,1.1545,1.1546,1.1543,1.1546,5980.0 +1700885700000,1.1545,1.1554,1.1545,1.155,4774.0 +1700885760000,1.1552,1.1552,1.1533,1.1542,20834.0 +1700885820000,1.1543,1.1544,1.1533,1.1533,1588.0 +1700885880000,1.1534,1.1541,1.1534,1.1537,1867.0 +1700885940000,1.1537,1.1546,1.1537,1.1541,2447.0 +1700886000000,1.1543,1.1549,1.1543,1.1546,2618.0 +1700886060000,1.1545,1.1546,1.1541,1.1542,1123.0 +1700886120000,1.1542,1.1545,1.1542,1.1545,209.0 +1700886180000,1.1545,1.1545,1.1544,1.1544,1637.0 +1700886240000,1.1545,1.1545,1.1533,1.1533,872.0 +1700886300000,1.1531,1.1535,1.1527,1.1531,2177.0 +1700886360000,1.1534,1.1534,1.153,1.1531,485.0 +1700886420000,1.1533,1.1538,1.1533,1.1536,1139.0 +1700886480000,1.1536,1.1536,1.1536,1.1536,45.0 +1700886540000,1.1534,1.1534,1.1532,1.1532,296.0 +1700886600000,1.1532,1.1532,1.152,1.152,4337.0 +1700886660000,1.152,1.1531,1.1513,1.1522,11926.0 +1700886720000,1.1522,1.1522,1.1518,1.152,2231.0 +1700886780000,1.152,1.1526,1.1508,1.1512,9319.0 +1700886840000,1.1509,1.1512,1.1505,1.151,3591.0 +1700886900000,1.1512,1.1512,1.1501,1.1508,6335.0 +1700886960000,1.1507,1.151,1.1507,1.1507,1094.0 +1700887020000,1.1507,1.1508,1.1503,1.1503,1521.0 +1700887080000,1.1505,1.151,1.1505,1.1508,1709.0 +1700887140000,1.1509,1.1509,1.1507,1.1509,2074.0 +1700887200000,1.1509,1.1509,1.1506,1.1506,1176.0 +1700887260000,1.1504,1.1504,1.1501,1.1501,1450.0 +1700887320000,1.1503,1.1505,1.1502,1.1502,11559.0 +1700887380000,1.1504,1.1504,1.1498,1.1504,12280.0 +1700887440000,1.1506,1.1507,1.1499,1.1499,9763.0 +1700887500000,1.15,1.1506,1.1431,1.1476,84999.0 +1700887560000,1.1477,1.1481,1.1473,1.1478,3154.0 +1700887620000,1.1477,1.1484,1.1473,1.1478,28145.0 +1700887680000,1.1474,1.1476,1.1468,1.1468,2365.0 +1700887740000,1.1473,1.148,1.1473,1.1477,2072.0 +1700887800000,1.1476,1.1481,1.1476,1.1479,210.0 +1700887860000,1.1479,1.1496,1.1476,1.1496,11694.0 +1700887920000,1.1495,1.1495,1.1479,1.1482,6172.0 +1700887980000,1.1482,1.1486,1.1478,1.1486,1434.0 +1700888040000,1.1487,1.1493,1.1482,1.1483,1926.0 +1700888100000,1.1486,1.1491,1.1484,1.1489,758.0 +1700888160000,1.1489,1.1499,1.1489,1.1499,6917.0 +1700888220000,1.1496,1.1505,1.1496,1.15,2725.0 +1700888280000,1.1499,1.1503,1.1499,1.1502,1320.0 +1700888340000,1.1503,1.1512,1.1488,1.149,11582.0 +1700888400000,1.1491,1.1496,1.1484,1.1484,2493.0 +1700888460000,1.1482,1.1499,1.1482,1.1495,1673.0 +1700888520000,1.1495,1.1495,1.1491,1.1492,3017.0 +1700888580000,1.1493,1.1497,1.1493,1.1497,460.0 +1700888640000,1.1498,1.1505,1.1491,1.1491,1721.0 +1700888700000,1.149,1.1492,1.149,1.1492,292.0 +1700888760000,1.1491,1.1496,1.1485,1.1485,5863.0 +1700888820000,1.1485,1.1485,1.148,1.1483,1543.0 +1700888880000,1.1485,1.149,1.1485,1.149,360.0 +1700888940000,1.1489,1.1489,1.1486,1.1486,82.0 +1700889000000,1.1483,1.1483,1.1481,1.1481,603.0 +1700889060000,1.1478,1.1478,1.1474,1.1474,528.0 +1700889120000,1.1473,1.1474,1.1463,1.1463,2950.0 +1700889180000,1.1465,1.1466,1.1463,1.1463,198.0 +1700889240000,1.1465,1.147,1.1465,1.1467,1118.0 +1700889300000,1.1465,1.1469,1.1463,1.1465,2774.0 +1700889360000,1.1464,1.1464,1.1458,1.1458,2775.0 +1700889420000,1.1457,1.1457,1.1446,1.145,5096.0 +1700889480000,1.145,1.1451,1.1441,1.1447,5215.0 +1700889540000,1.1447,1.1447,1.1436,1.1444,8764.0 +1700889600000,1.1442,1.1446,1.1412,1.1433,23365.0 +1700889660000,1.1433,1.1438,1.1427,1.1437,4056.0 +1700889720000,1.1436,1.1456,1.1436,1.1451,5623.0 +1700889780000,1.1453,1.1457,1.1453,1.1457,353.0 +1700889840000,1.1456,1.1459,1.1455,1.1458,517.0 +1700889900000,1.1457,1.1457,1.1453,1.1453,1162.0 +1700889960000,1.1454,1.1463,1.1453,1.1463,1406.0 +1700890020000,1.1461,1.1469,1.1461,1.1467,1938.0 +1700890080000,1.1467,1.1471,1.1467,1.1468,612.0 +1700890140000,1.1468,1.1472,1.1468,1.1468,137.0 +1700890200000,1.1468,1.1468,1.1461,1.1465,1431.0 +1700890260000,1.1467,1.1476,1.1467,1.1469,3220.0 +1700890320000,1.1471,1.1484,1.1471,1.1478,7567.0 +1700890380000,1.1477,1.1479,1.1477,1.1479,1813.0 +1700890440000,1.1479,1.1479,1.1476,1.1477,1945.0 +1700890500000,1.1478,1.1481,1.1468,1.1468,2984.0 +1700890560000,1.1468,1.1468,1.1463,1.1463,500.0 +1700890620000,1.1464,1.1466,1.1464,1.1465,192.0 +1700890680000,1.1466,1.147,1.1466,1.1467,661.0 +1700890740000,1.1469,1.1469,1.1468,1.1468,57.0 +1700890800000,1.1469,1.1469,1.1468,1.1468,728.0 +1700890860000,1.1469,1.1471,1.1467,1.1467,770.0 +1700890920000,1.1463,1.1465,1.1463,1.1465,286.0 +1700890980000,1.1465,1.147,1.1465,1.1468,975.0 +1700891040000,1.1466,1.1466,1.1454,1.1454,812.0 +1700891100000,1.1455,1.146,1.1453,1.146,4907.0 +1700891160000,1.1455,1.1459,1.1455,1.1459,927.0 +1700891220000,1.1459,1.1459,1.1458,1.1458,132.0 +1700891280000,1.1458,1.1458,1.1449,1.1451,303.0 +1700891340000,1.1454,1.1457,1.1427,1.1442,15626.0 +1700891400000,1.1444,1.1461,1.1444,1.1452,8063.0 +1700891460000,1.1452,1.1459,1.1452,1.1459,4394.0 +1700891520000,1.146,1.1464,1.146,1.1463,2088.0 +1700891580000,1.1463,1.1469,1.1463,1.1469,1901.0 +1700891640000,1.1468,1.1468,1.1468,1.1468,88.0 +1700891700000,1.1469,1.1469,1.1465,1.1465,423.0 +1700891760000,1.1466,1.1466,1.1454,1.1463,7779.0 +1700891820000,1.1464,1.1466,1.1464,1.1466,226.0 +1700891880000,1.1466,1.1468,1.1466,1.1467,530.0 +1700891940000,1.1469,1.1472,1.1462,1.1462,1721.0 +1700892000000,1.1465,1.1467,1.1459,1.1464,2368.0 +1700892060000,1.1465,1.1468,1.1455,1.1456,3863.0 +1700892120000,1.1455,1.1455,1.1452,1.1454,1242.0 +1700892180000,1.1456,1.1457,1.1453,1.1457,519.0 +1700892240000,1.1456,1.1459,1.1453,1.1459,5898.0 +1700892300000,1.146,1.147,1.146,1.1469,1792.0 +1700892360000,1.147,1.147,1.146,1.1466,11525.0 +1700892420000,1.1466,1.1466,1.1466,1.1466,4046.0 +1700892480000,1.1465,1.1468,1.1465,1.1468,362.0 +1700892540000,1.1469,1.1471,1.1468,1.147,2073.0 +1700892600000,1.1469,1.1473,1.1469,1.1473,2251.0 +1700892660000,1.1472,1.1473,1.1462,1.1467,7082.0 +1700892720000,1.1465,1.1466,1.1465,1.1466,1432.0 +1700892780000,1.1467,1.1472,1.1461,1.1468,14387.0 +1700892840000,1.1467,1.1467,1.1463,1.1466,2082.0 +1700892900000,1.1464,1.1464,1.1456,1.1459,3328.0 +1700892960000,1.1458,1.1462,1.1458,1.1461,1122.0 +1700893020000,1.1463,1.1471,1.1463,1.1471,1374.0 +1700893080000,1.147,1.1478,1.1469,1.1474,8459.0 +1700893140000,1.1474,1.1478,1.1474,1.1478,325.0 +1700893200000,1.1476,1.1476,1.1474,1.1474,275.0 +1700893260000,1.1475,1.1476,1.1474,1.1474,219.0 +1700893320000,1.1474,1.1475,1.1473,1.1473,280.0 +1700893380000,1.1474,1.1474,1.1472,1.1474,365.0 +1700893440000,1.1474,1.1474,1.1472,1.1472,148.0 +1700893500000,1.1472,1.1477,1.1472,1.1474,2652.0 +1700893560000,1.1473,1.1474,1.1456,1.1462,5755.0 +1700893620000,1.1465,1.1467,1.1461,1.1467,256.0 +1700893680000,1.1467,1.148,1.1465,1.1472,23510.0 +1700893740000,1.1472,1.1478,1.1467,1.1467,2254.0 +1700893800000,1.1468,1.1468,1.1454,1.146,3492.0 +1700893860000,1.1461,1.1467,1.1461,1.1465,688.0 +1700893920000,1.1461,1.1462,1.1459,1.1462,2056.0 +1700893980000,1.1463,1.1464,1.1457,1.1457,352.0 +1700894040000,1.1457,1.1457,1.145,1.1454,1956.0 +1700894100000,1.1453,1.1455,1.1452,1.1454,1563.0 +1700894160000,1.1454,1.1456,1.1444,1.145,2045.0 +1700894220000,1.1449,1.1455,1.1441,1.1452,6668.0 +1700894280000,1.1449,1.1451,1.1445,1.145,937.0 +1700894340000,1.145,1.1451,1.1447,1.1449,1020.0 +1700894400000,1.1449,1.145,1.1441,1.1444,2031.0 +1700894460000,1.1444,1.1449,1.1444,1.1449,1147.0 +1700894520000,1.1448,1.1452,1.1445,1.145,993.0 +1700894580000,1.145,1.1467,1.145,1.1467,2206.0 +1700894640000,1.1466,1.147,1.1466,1.1469,733.0 +1700894700000,1.1469,1.1475,1.1466,1.1466,1058.0 +1700894760000,1.1466,1.1471,1.1465,1.1471,862.0 +1700894820000,1.1469,1.1471,1.1468,1.1468,681.0 +1700894880000,1.1463,1.1467,1.1463,1.1465,1704.0 +1700894940000,1.1465,1.1472,1.1465,1.1471,1533.0 +1700895000000,1.1473,1.1477,1.1466,1.1466,2898.0 +1700895060000,1.1466,1.1466,1.1464,1.1465,2346.0 +1700895120000,1.1464,1.1464,1.1464,1.1464,34.0 +1700895180000,1.1465,1.1465,1.145,1.145,1052.0 +1700895240000,1.145,1.145,1.1441,1.1442,1628.0 +1700895300000,1.1444,1.1445,1.1442,1.1443,663.0 +1700895360000,1.1444,1.1446,1.1442,1.1442,569.0 +1700895420000,1.1442,1.146,1.1442,1.1453,3369.0 +1700895480000,1.1449,1.1456,1.1449,1.1451,1020.0 +1700895540000,1.1452,1.1455,1.1445,1.1445,6717.0 +1700895600000,1.1451,1.1458,1.1451,1.1457,2301.0 +1700895660000,1.1457,1.1464,1.1449,1.1459,11389.0 +1700895720000,1.1458,1.1458,1.1443,1.1449,2693.0 +1700895780000,1.1451,1.1459,1.1451,1.1454,4294.0 +1700895840000,1.1453,1.1457,1.1453,1.1456,1965.0 +1700895900000,1.1455,1.146,1.1454,1.146,5143.0 +1700895960000,1.1459,1.1468,1.1459,1.1467,6192.0 +1700896020000,1.1468,1.1468,1.145,1.1459,20809.0 +1700896080000,1.1459,1.1462,1.1459,1.1462,326.0 +1700896140000,1.1463,1.1466,1.1463,1.1466,598.0 +1700896200000,1.1466,1.1466,1.1461,1.1462,7716.0 +1700896260000,1.1462,1.1462,1.1459,1.1459,598.0 +1700896320000,1.1459,1.146,1.1453,1.146,4783.0 +1700896380000,1.146,1.146,1.146,1.146,0.0 +1700896440000,1.1456,1.1461,1.1453,1.1457,1842.0 +1700896500000,1.1457,1.1458,1.1455,1.1458,1596.0 +1700896560000,1.1458,1.146,1.1458,1.1459,623.0 +1700896620000,1.1457,1.1459,1.1451,1.1455,4689.0 +1700896680000,1.1452,1.1459,1.1451,1.1456,2835.0 +1700896740000,1.1456,1.1457,1.1455,1.1456,832.0 +1700896800000,1.1458,1.1465,1.1455,1.1455,2960.0 +1700896860000,1.1455,1.1461,1.1455,1.1461,170.0 +1700896920000,1.1461,1.1467,1.1457,1.1467,9315.0 +1700896980000,1.1466,1.1466,1.1463,1.1463,128.0 +1700897040000,1.1464,1.1465,1.1464,1.1464,239.0 +1700897100000,1.1465,1.1467,1.1464,1.1464,248.0 +1700897160000,1.1464,1.1468,1.1458,1.1468,2057.0 +1700897220000,1.1464,1.1464,1.1453,1.1453,1817.0 +1700897280000,1.1452,1.1456,1.1452,1.1452,695.0 +1700897340000,1.1452,1.1452,1.1439,1.1449,6397.0 +1700897400000,1.1448,1.1449,1.1441,1.1449,2620.0 +1700897460000,1.1448,1.1453,1.1448,1.1453,549.0 +1700897520000,1.1452,1.1452,1.1448,1.145,248.0 +1700897580000,1.1447,1.1447,1.1438,1.1443,3762.0 +1700897640000,1.1442,1.1447,1.144,1.1445,5323.0 +1700897700000,1.1445,1.1452,1.1445,1.1447,1754.0 +1700897760000,1.1448,1.1453,1.1448,1.1453,2135.0 +1700897820000,1.1454,1.1456,1.1454,1.1456,1205.0 +1700897880000,1.1456,1.1464,1.1455,1.1455,5700.0 +1700897940000,1.1452,1.1454,1.1443,1.1443,5271.0 +1700898000000,1.1446,1.1451,1.1446,1.145,451.0 +1700898060000,1.1448,1.1458,1.1448,1.1458,1617.0 +1700898120000,1.146,1.1464,1.146,1.1464,1859.0 +1700898180000,1.1465,1.1465,1.1456,1.1457,2393.0 +1700898240000,1.1458,1.1467,1.1457,1.1463,1607.0 +1700898300000,1.1463,1.147,1.1463,1.147,1977.0 +1700898360000,1.147,1.1483,1.147,1.1479,1180.0 +1700898420000,1.148,1.1483,1.148,1.1483,1899.0 +1700898480000,1.1483,1.1483,1.1482,1.1482,1060.0 +1700898540000,1.1482,1.1483,1.1471,1.1473,2042.0 +1700898600000,1.147,1.1475,1.1467,1.1467,1470.0 +1700898660000,1.1468,1.1468,1.1466,1.1466,490.0 +1700898720000,1.1467,1.1477,1.1467,1.1477,896.0 +1700898780000,1.1478,1.1478,1.1469,1.1469,1398.0 +1700898840000,1.1471,1.1475,1.1466,1.1471,870.0 +1700898900000,1.1472,1.1476,1.1472,1.1474,1217.0 +1700898960000,1.1476,1.148,1.1475,1.148,1506.0 +1700899020000,1.1479,1.1521,1.1479,1.1505,112847.0 +1700899080000,1.1503,1.1506,1.1496,1.1503,11822.0 +1700899140000,1.1505,1.1512,1.1505,1.1509,5298.0 +1700899200000,1.1509,1.1516,1.1509,1.1516,1360.0 +1700899260000,1.1514,1.1521,1.1505,1.1506,9882.0 +1700899320000,1.1506,1.1511,1.1502,1.151,4711.0 +1700899380000,1.151,1.1514,1.1504,1.1514,9800.0 +1700899440000,1.1514,1.1516,1.1512,1.1514,2534.0 +1700899500000,1.1515,1.1525,1.1513,1.1525,3832.0 +1700899560000,1.1524,1.1525,1.1522,1.1522,2902.0 +1700899620000,1.1524,1.1527,1.1523,1.1523,5028.0 +1700899680000,1.1526,1.1526,1.1515,1.1524,6792.0 +1700899740000,1.1525,1.153,1.1525,1.1525,3551.0 +1700899800000,1.1528,1.1528,1.1525,1.1525,2634.0 +1700899860000,1.1525,1.1526,1.1521,1.1526,3661.0 +1700899920000,1.1525,1.1525,1.152,1.152,4753.0 +1700899980000,1.1524,1.1524,1.1521,1.1521,330.0 +1700900040000,1.1522,1.1525,1.1522,1.1525,480.0 +1700900100000,1.1523,1.1523,1.1512,1.1512,1175.0 +1700900160000,1.1511,1.1514,1.1511,1.1514,1372.0 +1700900220000,1.1514,1.1515,1.1502,1.1513,1931.0 +1700900280000,1.151,1.1511,1.1507,1.1511,376.0 +1700900340000,1.151,1.151,1.1504,1.1504,2526.0 +1700900400000,1.1503,1.1506,1.1501,1.1501,802.0 +1700900460000,1.15,1.1505,1.1495,1.1495,1457.0 +1700900520000,1.1499,1.1506,1.1499,1.1502,2787.0 +1700900580000,1.1501,1.1503,1.1499,1.1503,519.0 +1700900640000,1.1502,1.1502,1.1502,1.1502,53.0 +1700900700000,1.1503,1.1504,1.1491,1.1491,5094.0 +1700900760000,1.149,1.1493,1.1484,1.1484,1013.0 +1700900820000,1.1486,1.1491,1.1482,1.1489,1380.0 +1700900880000,1.1487,1.1487,1.148,1.1482,474.0 +1700900940000,1.1482,1.1484,1.1477,1.1479,3972.0 +1700901000000,1.1484,1.1484,1.1483,1.1483,139.0 +1700901060000,1.1483,1.1484,1.1478,1.1482,2641.0 +1700901120000,1.1483,1.1488,1.1483,1.1486,1252.0 +1700901180000,1.1485,1.1491,1.1484,1.1488,3601.0 +1700901240000,1.1486,1.1486,1.1481,1.1481,4082.0 +1700901300000,1.1485,1.1485,1.1479,1.1479,2113.0 +1700901360000,1.1479,1.1479,1.1479,1.1479,45.0 +1700901420000,1.1476,1.1477,1.1467,1.1467,2632.0 +1700901480000,1.1469,1.1471,1.1466,1.1466,846.0 +1700901540000,1.1467,1.1468,1.1456,1.1462,7952.0 +1700901600000,1.1461,1.1468,1.1461,1.1467,1234.0 +1700901660000,1.1467,1.1467,1.1461,1.1461,473.0 +1700901720000,1.1461,1.1463,1.146,1.1463,1616.0 +1700901780000,1.1461,1.1464,1.146,1.1464,424.0 +1700901840000,1.1465,1.1466,1.1461,1.1465,1562.0 +1700901900000,1.1464,1.1479,1.1464,1.1465,6942.0 +1700901960000,1.1466,1.1466,1.1449,1.1453,2196.0 +1700902020000,1.1449,1.1453,1.1448,1.1449,2619.0 +1700902080000,1.145,1.145,1.1437,1.1442,21546.0 +1700902140000,1.1443,1.1448,1.144,1.144,4820.0 +1700902200000,1.144,1.1441,1.1432,1.1437,1659.0 +1700902260000,1.1436,1.1445,1.1436,1.1442,2543.0 +1700902320000,1.1444,1.145,1.1434,1.1439,2862.0 +1700902380000,1.1437,1.1437,1.1422,1.1427,22368.0 +1700902440000,1.1426,1.1433,1.1421,1.1433,2847.0 +1700902500000,1.1431,1.1432,1.142,1.1432,2988.0 +1700902560000,1.1428,1.1431,1.142,1.142,3319.0 +1700902620000,1.1422,1.1427,1.142,1.1426,4158.0 +1700902680000,1.1425,1.1425,1.1422,1.1424,390.0 +1700902740000,1.1425,1.1426,1.1416,1.1419,1861.0 +1700902800000,1.1418,1.1423,1.1417,1.1423,1281.0 +1700902860000,1.142,1.1425,1.1418,1.1425,1581.0 +1700902920000,1.1426,1.1431,1.1425,1.1425,3249.0 +1700902980000,1.1423,1.1424,1.1418,1.1422,2644.0 +1700903040000,1.1422,1.1422,1.1418,1.1418,149.0 +1700903100000,1.142,1.1425,1.1415,1.1425,2673.0 +1700903160000,1.1424,1.1424,1.1412,1.1413,5568.0 +1700903220000,1.1412,1.1416,1.1411,1.1416,2044.0 +1700903280000,1.1417,1.1422,1.1413,1.1417,3493.0 +1700903340000,1.1417,1.1428,1.1413,1.1423,12192.0 +1700903400000,1.1419,1.1428,1.1412,1.1428,10401.0 +1700903460000,1.1427,1.1427,1.1406,1.1408,5883.0 +1700903520000,1.1407,1.1414,1.1402,1.1412,6107.0 +1700903580000,1.141,1.1413,1.1408,1.1413,1201.0 +1700903640000,1.1412,1.1412,1.14,1.1407,12811.0 +1700903700000,1.1407,1.1419,1.1407,1.1419,1528.0 +1700903760000,1.1418,1.1418,1.1414,1.1417,941.0 +1700903820000,1.1415,1.1416,1.1415,1.1415,1262.0 +1700903880000,1.1415,1.1418,1.141,1.1412,3758.0 +1700903940000,1.1412,1.1412,1.1411,1.1411,123.0 +1700904000000,1.141,1.1412,1.1404,1.1405,2080.0 +1700904060000,1.1406,1.1412,1.1406,1.141,5069.0 +1700904120000,1.1411,1.1413,1.1408,1.1411,1303.0 +1700904180000,1.1411,1.1411,1.1404,1.1408,7933.0 +1700904240000,1.1409,1.1409,1.1408,1.1408,148.0 +1700904300000,1.1408,1.1408,1.14,1.14,2263.0 +1700904360000,1.14,1.1421,1.1381,1.1388,28386.0 +1700904420000,1.139,1.1395,1.1388,1.1393,3755.0 +1700904480000,1.139,1.1394,1.139,1.139,779.0 +1700904540000,1.1393,1.1397,1.1393,1.1397,832.0 +1700904600000,1.1396,1.1402,1.138,1.1381,6534.0 +1700904660000,1.138,1.1383,1.138,1.1381,817.0 +1700904720000,1.138,1.138,1.137,1.1376,6067.0 +1700904780000,1.1375,1.1391,1.1374,1.139,5033.0 +1700904840000,1.1389,1.139,1.1385,1.1385,1770.0 +1700904900000,1.1385,1.1394,1.1381,1.1389,3658.0 +1700904960000,1.139,1.139,1.139,1.139,81.0 +1700905020000,1.139,1.1392,1.1386,1.1386,3010.0 +1700905080000,1.1387,1.1391,1.1387,1.1391,2519.0 +1700905140000,1.139,1.1391,1.1377,1.1379,5195.0 +1700905200000,1.1377,1.1377,1.1372,1.1376,1450.0 +1700905260000,1.1378,1.1378,1.1371,1.1378,3953.0 +1700905320000,1.1378,1.1384,1.1372,1.1378,9374.0 +1700905380000,1.1379,1.1383,1.1373,1.1383,5608.0 +1700905440000,1.1383,1.1384,1.1378,1.1379,891.0 +1700905500000,1.1381,1.1396,1.1379,1.1387,2553.0 +1700905560000,1.1386,1.1393,1.1384,1.1393,3056.0 +1700905620000,1.1393,1.1395,1.1386,1.1388,2332.0 +1700905680000,1.1388,1.1389,1.1385,1.1389,1017.0 +1700905740000,1.1387,1.139,1.1387,1.1387,159.0 +1700905800000,1.1385,1.1394,1.1378,1.1384,3385.0 +1700905860000,1.1382,1.1384,1.138,1.1382,1674.0 +1700905920000,1.1383,1.1387,1.1382,1.1387,2163.0 +1700905980000,1.1384,1.1384,1.1383,1.1383,28.0 +1700906040000,1.1384,1.1385,1.1383,1.1385,556.0 +1700906100000,1.1385,1.1388,1.1369,1.1379,6904.0 +1700906160000,1.1378,1.1387,1.1378,1.1387,1937.0 +1700906220000,1.1385,1.1385,1.1376,1.1378,3193.0 +1700906280000,1.1378,1.1382,1.1378,1.1382,1023.0 +1700906340000,1.1382,1.1383,1.1379,1.1383,1597.0 +1700906400000,1.1384,1.1388,1.1381,1.1382,1747.0 +1700906460000,1.1384,1.1384,1.1375,1.1375,4544.0 +1700906520000,1.1377,1.1382,1.1368,1.1375,12028.0 +1700906580000,1.1374,1.1376,1.1365,1.1371,4554.0 +1700906640000,1.1372,1.1378,1.1372,1.1376,4643.0 +1700906700000,1.1375,1.1381,1.1371,1.1372,3157.0 +1700906760000,1.1374,1.1379,1.1374,1.1376,825.0 +1700906820000,1.1376,1.1376,1.1371,1.1371,1545.0 +1700906880000,1.1371,1.1371,1.137,1.1371,1599.0 +1700906940000,1.1372,1.1376,1.1372,1.1376,1497.0 +1700907000000,1.1376,1.1377,1.1376,1.1377,816.0 +1700907060000,1.1375,1.1375,1.1366,1.1368,4134.0 +1700907120000,1.1366,1.1366,1.1361,1.1361,1087.0 +1700907180000,1.1361,1.1362,1.1357,1.136,531.0 +1700907240000,1.1359,1.1365,1.1358,1.1365,2382.0 +1700907300000,1.1365,1.1366,1.1359,1.1359,3274.0 +1700907360000,1.1357,1.1357,1.1355,1.1355,4399.0 +1700907420000,1.1356,1.1356,1.1333,1.1343,21378.0 +1700907480000,1.1341,1.1341,1.1324,1.1333,11347.0 +1700907540000,1.1334,1.1336,1.1316,1.1329,11528.0 +1700907600000,1.1328,1.134,1.1327,1.134,8113.0 +1700907660000,1.1338,1.1341,1.1337,1.134,3205.0 +1700907720000,1.134,1.134,1.1329,1.1331,3489.0 +1700907780000,1.133,1.1336,1.1329,1.1333,3507.0 +1700907840000,1.133,1.133,1.1326,1.1329,1965.0 +1700907900000,1.133,1.133,1.1326,1.1328,413.0 +1700907960000,1.1328,1.1332,1.1328,1.1332,2662.0 +1700908020000,1.1329,1.133,1.132,1.1322,2111.0 +1700908080000,1.1321,1.1321,1.1314,1.1315,4175.0 +1700908140000,1.1315,1.1316,1.1311,1.1316,17747.0 +1700908200000,1.1317,1.1319,1.1313,1.1313,6264.0 +1700908260000,1.1312,1.1314,1.1305,1.1311,9931.0 +1700908320000,1.1313,1.1313,1.1266,1.1291,137175.0 +1700908380000,1.1292,1.1301,1.129,1.129,14979.0 +1700908440000,1.1291,1.1291,1.1287,1.1289,859.0 +1700908500000,1.1287,1.1293,1.1283,1.1288,14202.0 +1700908560000,1.1288,1.1288,1.1278,1.1283,2884.0 +1700908620000,1.1283,1.1284,1.1273,1.1279,3951.0 +1700908680000,1.1279,1.1283,1.1277,1.1282,1475.0 +1700908740000,1.1282,1.1289,1.1281,1.1285,9838.0 +1700908800000,1.1285,1.1286,1.1282,1.1286,620.0 +1700908860000,1.1288,1.1288,1.1277,1.1278,7463.0 +1700908920000,1.1277,1.128,1.1277,1.1277,798.0 +1700908980000,1.1277,1.129,1.1266,1.1274,18744.0 +1700909040000,1.1273,1.1289,1.1267,1.1282,10994.0 +1700909100000,1.1279,1.1285,1.127,1.128,10549.0 +1700909160000,1.1281,1.1289,1.1277,1.1287,7852.0 +1700909220000,1.1284,1.1295,1.1281,1.1295,1549.0 +1700909280000,1.1293,1.1296,1.1293,1.1295,708.0 +1700909340000,1.1295,1.1298,1.1291,1.1291,2166.0 +1700909400000,1.1294,1.1295,1.1277,1.1277,9465.0 +1700909460000,1.1276,1.128,1.1259,1.1267,6369.0 +1700909520000,1.1265,1.1277,1.1265,1.1274,5329.0 +1700909580000,1.1273,1.1274,1.1268,1.1272,1190.0 +1700909640000,1.1271,1.1276,1.1271,1.1276,1129.0 +1700909700000,1.1274,1.1274,1.1271,1.1271,235.0 +1700909760000,1.1271,1.1274,1.1271,1.1273,1387.0 +1700909820000,1.1272,1.1279,1.127,1.1277,744.0 +1700909880000,1.1279,1.1279,1.1275,1.1276,737.0 +1700909940000,1.1276,1.1284,1.1276,1.1284,1300.0 +1700910000000,1.128,1.1284,1.1275,1.128,3977.0 +1700910060000,1.1282,1.129,1.1282,1.1286,970.0 +1700910120000,1.1291,1.1296,1.1291,1.1295,2518.0 +1700910180000,1.1293,1.1302,1.1293,1.1302,3625.0 +1700910240000,1.1299,1.1299,1.1295,1.1299,1818.0 +1700910300000,1.1298,1.1307,1.1297,1.1307,14623.0 +1700910360000,1.1308,1.1312,1.1305,1.1309,4976.0 +1700910420000,1.131,1.131,1.1309,1.1309,154.0 +1700910480000,1.1309,1.1309,1.1299,1.1299,10573.0 +1700910540000,1.1299,1.1307,1.1299,1.1307,6338.0 +1700910600000,1.1307,1.1308,1.1303,1.1307,2262.0 +1700910660000,1.1307,1.1307,1.1307,1.1307,11.0 +1700910720000,1.1308,1.1313,1.1307,1.1313,712.0 +1700910780000,1.131,1.1312,1.1307,1.1307,629.0 +1700910840000,1.1307,1.1307,1.1303,1.1307,1757.0 +1700910900000,1.1307,1.131,1.1304,1.1304,1344.0 +1700910960000,1.1304,1.1305,1.1304,1.1305,627.0 +1700911020000,1.1306,1.1306,1.1301,1.1302,2777.0 +1700911080000,1.1302,1.1302,1.1281,1.1282,3539.0 +1700911140000,1.1281,1.1281,1.1261,1.1274,3243.0 +1700911200000,1.1274,1.128,1.127,1.1272,6480.0 +1700911260000,1.1272,1.1272,1.126,1.1262,1853.0 +1700911320000,1.1262,1.1264,1.1247,1.1256,6710.0 +1700911380000,1.1252,1.1258,1.1252,1.1253,1942.0 +1700911440000,1.1255,1.1258,1.1247,1.1254,5201.0 +1700911500000,1.1254,1.1254,1.1227,1.1239,15284.0 +1700911560000,1.1239,1.1242,1.1233,1.1233,4384.0 +1700911620000,1.1234,1.1239,1.1231,1.1239,2115.0 +1700911680000,1.1239,1.1245,1.1236,1.1245,2779.0 +1700911740000,1.1245,1.1251,1.1235,1.1237,4327.0 +1700911800000,1.1242,1.1247,1.1241,1.1243,1880.0 +1700911860000,1.1243,1.1247,1.1241,1.1245,2337.0 +1700911920000,1.1245,1.1248,1.1244,1.1248,1070.0 +1700911980000,1.1245,1.1245,1.1244,1.1244,3947.0 +1700912040000,1.1244,1.1245,1.1242,1.1245,1476.0 +1700912100000,1.1245,1.1245,1.1203,1.1225,61431.0 +1700912160000,1.1221,1.1224,1.1215,1.1224,7307.0 +1700912220000,1.1221,1.1221,1.1202,1.1208,24631.0 +1700912280000,1.1208,1.1212,1.1166,1.12,58919.0 +1700912340000,1.1203,1.1206,1.1196,1.1204,24970.0 +1700912400000,1.1202,1.1203,1.1189,1.119,8032.0 +1700912460000,1.1189,1.1189,1.1168,1.1182,8531.0 +1700912520000,1.1178,1.1197,1.1174,1.1187,17148.0 +1700912580000,1.1188,1.1194,1.1186,1.1186,6063.0 +1700912640000,1.1185,1.1185,1.1174,1.1185,5891.0 +1700912700000,1.1186,1.1201,1.118,1.1201,10191.0 +1700912760000,1.12,1.1206,1.1189,1.1198,1665.0 +1700912820000,1.1199,1.1202,1.1196,1.1196,1823.0 +1700912880000,1.1195,1.1216,1.1192,1.1216,8630.0 +1700912940000,1.1214,1.1234,1.121,1.1225,4117.0 +1700913000000,1.1224,1.1232,1.1216,1.1216,5170.0 +1700913060000,1.1223,1.1223,1.1205,1.1205,2842.0 +1700913120000,1.1207,1.1216,1.1207,1.1209,1521.0 +1700913180000,1.121,1.1214,1.1207,1.1213,4893.0 +1700913240000,1.1213,1.1214,1.1212,1.1214,133.0 +1700913300000,1.1215,1.1216,1.1213,1.1213,706.0 +1700913360000,1.1213,1.1217,1.1208,1.1217,5356.0 +1700913420000,1.1216,1.1218,1.1198,1.1205,12897.0 +1700913480000,1.1207,1.1207,1.1197,1.1199,1337.0 +1700913540000,1.1198,1.1205,1.1196,1.1205,2754.0 +1700913600000,1.1204,1.1211,1.1198,1.121,5082.0 +1700913660000,1.1209,1.1211,1.1208,1.1208,264.0 +1700913720000,1.1208,1.123,1.1198,1.1213,24699.0 +1700913780000,1.1214,1.1215,1.1177,1.1209,43521.0 +1700913840000,1.1212,1.1226,1.1212,1.1226,18124.0 +1700913900000,1.1225,1.1235,1.1204,1.1217,25992.0 +1700913960000,1.1218,1.1243,1.1215,1.1243,14676.0 +1700914020000,1.1243,1.1248,1.1238,1.1244,15910.0 +1700914080000,1.1245,1.127,1.1242,1.1266,25813.0 +1700914140000,1.1268,1.127,1.1265,1.1267,5752.0 +1700914200000,1.1268,1.1268,1.1266,1.1267,1903.0 +1700914260000,1.1268,1.1285,1.1268,1.1277,11572.0 +1700914320000,1.1277,1.1285,1.1277,1.1285,1557.0 +1700914380000,1.1283,1.1285,1.1283,1.1284,105.0 +1700914440000,1.1283,1.1286,1.1282,1.1284,1911.0 +1700914500000,1.1285,1.129,1.1285,1.1285,2321.0 +1700914560000,1.1284,1.1289,1.1277,1.1289,4599.0 +1700914620000,1.1289,1.1294,1.1279,1.1283,9038.0 +1700914680000,1.1285,1.1296,1.1285,1.1296,2030.0 +1700914740000,1.1295,1.1295,1.1287,1.1287,1245.0 +1700914800000,1.1284,1.1284,1.1275,1.1275,1589.0 +1700914860000,1.1277,1.1285,1.1276,1.1285,4517.0 +1700914920000,1.1283,1.1283,1.1283,1.1283,3.0 +1700914980000,1.128,1.1284,1.128,1.1284,3236.0 +1700915040000,1.1285,1.1291,1.1284,1.1291,1436.0 +1700915100000,1.1292,1.1292,1.1284,1.1285,550.0 +1700915160000,1.1284,1.1295,1.1282,1.1282,3715.0 +1700915220000,1.1282,1.1282,1.1282,1.1282,35.0 +1700915280000,1.1282,1.1282,1.1277,1.1277,850.0 +1700915340000,1.1278,1.128,1.1271,1.1276,1716.0 +1700915400000,1.1282,1.1285,1.1281,1.1281,1049.0 +1700915460000,1.1283,1.129,1.1283,1.129,1312.0 +1700915520000,1.129,1.1302,1.129,1.1302,7889.0 +1700915580000,1.1299,1.1299,1.1292,1.1293,3997.0 +1700915640000,1.1295,1.1297,1.1291,1.1291,579.0 +1700915700000,1.1291,1.1333,1.1291,1.1313,58057.0 +1700915760000,1.1313,1.1313,1.1297,1.1297,6739.0 +1700915820000,1.1296,1.1299,1.1292,1.1292,9763.0 +1700915880000,1.1292,1.1292,1.1281,1.1281,3901.0 +1700915940000,1.1281,1.1284,1.1278,1.1282,8184.0 +1700916000000,1.1282,1.1283,1.128,1.1283,1359.0 +1700916060000,1.1283,1.1283,1.1274,1.1274,4024.0 +1700916120000,1.1273,1.1275,1.1269,1.1275,2526.0 +1700916180000,1.1273,1.1273,1.1269,1.1269,249.0 +1700916240000,1.1272,1.1272,1.1264,1.1268,8023.0 +1700916300000,1.1268,1.1275,1.1264,1.1272,5615.0 +1700916360000,1.1265,1.1271,1.1258,1.1271,5931.0 +1700916420000,1.1266,1.1266,1.1261,1.1262,1625.0 +1700916480000,1.1263,1.1271,1.1262,1.1266,3997.0 +1700916540000,1.1267,1.1268,1.1266,1.1267,681.0 +1700916600000,1.1267,1.1267,1.1259,1.1261,2031.0 +1700916660000,1.1258,1.126,1.1257,1.1258,190.0 +1700916720000,1.126,1.1274,1.126,1.1274,4057.0 +1700916780000,1.1265,1.1267,1.1264,1.1267,324.0 +1700916840000,1.1267,1.1267,1.1265,1.1265,475.0 +1700916900000,1.1264,1.1271,1.1263,1.1271,558.0 +1700916960000,1.1272,1.1273,1.1266,1.1267,1526.0 +1700917020000,1.1268,1.1268,1.1264,1.1266,474.0 +1700917080000,1.1265,1.1271,1.1265,1.1271,362.0 +1700917140000,1.127,1.127,1.1267,1.1267,931.0 +1700917200000,1.1269,1.1276,1.1269,1.1271,2533.0 +1700917260000,1.1271,1.1272,1.126,1.1265,3742.0 +1700917320000,1.1267,1.1267,1.1256,1.1256,1470.0 +1700917380000,1.1261,1.127,1.126,1.126,7445.0 +1700917440000,1.1262,1.1262,1.1262,1.1262,416.0 +1700917500000,1.1263,1.1275,1.1263,1.1275,1484.0 +1700917560000,1.1274,1.1278,1.1272,1.1278,2352.0 +1700917620000,1.1276,1.1281,1.1274,1.1275,2414.0 +1700917680000,1.1275,1.1279,1.1274,1.1276,4074.0 +1700917740000,1.1274,1.1274,1.1267,1.1267,743.0 +1700917800000,1.127,1.1275,1.1269,1.1269,2954.0 +1700917860000,1.1266,1.1268,1.1256,1.1261,3641.0 +1700917920000,1.1259,1.1259,1.1253,1.1259,907.0 +1700917980000,1.1259,1.1271,1.1259,1.1271,4478.0 +1700918040000,1.1269,1.1274,1.1267,1.1274,1998.0 +1700918100000,1.1274,1.1277,1.1274,1.1277,2548.0 +1700918160000,1.1276,1.1281,1.1273,1.1278,8469.0 +1700918220000,1.1279,1.1281,1.1274,1.1274,3389.0 +1700918280000,1.1271,1.1274,1.1261,1.1261,4574.0 +1700918340000,1.126,1.1268,1.126,1.1262,1018.0 +1700918400000,1.1262,1.1271,1.1262,1.1271,1517.0 +1700918460000,1.1271,1.1271,1.1252,1.126,6174.0 +1700918520000,1.1257,1.1258,1.1253,1.1258,2784.0 +1700918580000,1.1257,1.126,1.1253,1.1253,370.0 +1700918640000,1.1253,1.1253,1.1232,1.1242,7705.0 +1700918700000,1.124,1.124,1.1233,1.1233,183.0 +1700918760000,1.1231,1.1249,1.1229,1.1245,1435.0 +1700918820000,1.1249,1.1259,1.1249,1.1254,3128.0 +1700918880000,1.1255,1.1269,1.1251,1.1253,5181.0 +1700918940000,1.1256,1.126,1.1256,1.126,174.0 +1700919000000,1.1261,1.1267,1.126,1.1267,292.0 +1700919060000,1.1265,1.1269,1.1265,1.1269,368.0 +1700919120000,1.1269,1.128,1.1269,1.1276,2919.0 +1700919180000,1.1276,1.1282,1.1273,1.1282,3843.0 +1700919240000,1.1279,1.1279,1.1277,1.1277,379.0 +1700919300000,1.1277,1.1285,1.1277,1.1282,2071.0 +1700919360000,1.1286,1.1293,1.1286,1.1286,1228.0 +1700919420000,1.1286,1.1286,1.1277,1.1285,3263.0 +1700919480000,1.1278,1.1278,1.1271,1.1271,1153.0 +1700919540000,1.1271,1.1283,1.1267,1.1274,2211.0 +1700919600000,1.1273,1.1275,1.1269,1.1272,1415.0 +1700919660000,1.1275,1.1293,1.1275,1.1293,2414.0 +1700919720000,1.1289,1.1303,1.1289,1.1303,3691.0 +1700919780000,1.13,1.1304,1.1298,1.1303,1346.0 +1700919840000,1.1303,1.1303,1.129,1.1292,3083.0 +1700919900000,1.1294,1.1299,1.1288,1.1288,5609.0 +1700919960000,1.1288,1.1297,1.1279,1.1296,1664.0 +1700920020000,1.1297,1.1301,1.129,1.13,3067.0 +1700920080000,1.13,1.1307,1.1298,1.1307,1247.0 +1700920140000,1.1307,1.1307,1.1295,1.1299,789.0 +1700920200000,1.1299,1.1306,1.1297,1.1302,1805.0 +1700920260000,1.13,1.1309,1.13,1.13,615.0 +1700920320000,1.1301,1.1303,1.1298,1.13,2265.0 +1700920380000,1.1297,1.1301,1.1295,1.1296,473.0 +1700920440000,1.1297,1.1306,1.1295,1.1305,1889.0 +1700920500000,1.13,1.1306,1.1295,1.1304,679.0 +1700920560000,1.1305,1.1305,1.1294,1.1298,1471.0 +1700920620000,1.1296,1.1296,1.1286,1.1293,548.0 +1700920680000,1.1293,1.1294,1.129,1.1294,266.0 +1700920740000,1.1295,1.1296,1.1289,1.1295,1082.0 +1700920800000,1.1293,1.1297,1.1288,1.1293,2718.0 +1700920860000,1.1295,1.1307,1.1295,1.1307,1202.0 +1700920920000,1.1304,1.131,1.1304,1.131,1348.0 +1700920980000,1.1313,1.1315,1.1311,1.1311,1704.0 +1700921040000,1.1308,1.1308,1.1301,1.1305,6338.0 +1700921100000,1.1304,1.1312,1.1302,1.1312,10362.0 +1700921160000,1.1311,1.1311,1.1307,1.1308,2735.0 +1700921220000,1.1308,1.131,1.1305,1.131,6038.0 +1700921280000,1.131,1.1313,1.131,1.1312,5887.0 +1700921340000,1.1312,1.1314,1.1311,1.1314,659.0 +1700921400000,1.1313,1.1314,1.1303,1.1303,2963.0 +1700921460000,1.1303,1.1303,1.1296,1.1297,849.0 +1700921520000,1.1295,1.1295,1.1283,1.1291,3854.0 +1700921580000,1.1289,1.1294,1.1289,1.1294,3800.0 +1700921640000,1.1293,1.1294,1.1284,1.1288,2201.0 +1700921700000,1.129,1.1292,1.1284,1.1289,3237.0 +1700921760000,1.1288,1.1288,1.1285,1.1285,419.0 +1700921820000,1.1285,1.1285,1.1277,1.1277,646.0 +1700921880000,1.1277,1.128,1.1277,1.128,361.0 +1700921940000,1.128,1.1284,1.128,1.128,2267.0 +1700922000000,1.1283,1.1287,1.1282,1.1282,858.0 +1700922060000,1.1283,1.1283,1.126,1.1267,5515.0 +1700922120000,1.1271,1.1272,1.1267,1.1272,7165.0 +1700922180000,1.1274,1.1275,1.126,1.1267,9423.0 +1700922240000,1.1267,1.1273,1.1266,1.1273,2268.0 +1700922300000,1.1273,1.128,1.1273,1.128,1497.0 +1700922360000,1.1283,1.1285,1.1276,1.1281,5848.0 +1700922420000,1.128,1.1287,1.128,1.1287,3525.0 +1700922480000,1.1282,1.1282,1.128,1.128,226.0 +1700922540000,1.128,1.1286,1.128,1.1286,622.0 +1700922600000,1.1287,1.1302,1.1287,1.1302,4516.0 +1700922660000,1.1309,1.131,1.1305,1.1307,1261.0 +1700922720000,1.1306,1.1309,1.1306,1.1308,1420.0 +1700922780000,1.1309,1.1318,1.1309,1.1318,2343.0 +1700922840000,1.1316,1.1316,1.1311,1.1312,1239.0 +1700922900000,1.1311,1.1316,1.1308,1.1316,2831.0 +1700922960000,1.1312,1.1312,1.1306,1.1309,3958.0 +1700923020000,1.1306,1.1306,1.1303,1.1304,489.0 +1700923080000,1.1304,1.1304,1.1266,1.1266,10449.0 +1700923140000,1.1266,1.1289,1.1266,1.1285,7831.0 +1700923200000,1.1286,1.1297,1.1278,1.129,7450.0 +1700923260000,1.1292,1.1305,1.1288,1.129,11228.0 +1700923320000,1.1291,1.1295,1.1291,1.1292,2182.0 +1700923380000,1.1291,1.1291,1.1285,1.1285,1884.0 +1700923440000,1.1285,1.1285,1.128,1.128,1213.0 +1700923500000,1.1282,1.1285,1.1276,1.1276,7530.0 +1700923560000,1.1271,1.1271,1.125,1.1265,13904.0 +1700923620000,1.1265,1.1277,1.126,1.1265,6264.0 +1700923680000,1.1265,1.1272,1.1262,1.1269,4516.0 +1700923740000,1.1269,1.1276,1.1264,1.1276,4866.0 +1700923800000,1.1276,1.128,1.1272,1.1273,3206.0 +1700923860000,1.1273,1.1275,1.1273,1.1274,155.0 +1700923920000,1.1274,1.1282,1.1271,1.1281,4510.0 +1700923980000,1.1281,1.1286,1.1278,1.1284,2813.0 +1700924040000,1.1282,1.1283,1.1272,1.1272,6967.0 +1700924100000,1.1272,1.1277,1.1272,1.1275,1823.0 +1700924160000,1.1275,1.1275,1.1231,1.1244,32294.0 +1700924220000,1.1244,1.1244,1.1227,1.1234,8494.0 +1700924280000,1.1234,1.1243,1.1227,1.1235,4646.0 +1700924340000,1.124,1.1247,1.1234,1.1237,12193.0 +1700924400000,1.1236,1.124,1.1223,1.1227,18295.0 +1700924460000,1.1228,1.1233,1.1222,1.123,4085.0 +1700924520000,1.123,1.1238,1.123,1.1235,5520.0 +1700924580000,1.1235,1.1235,1.1223,1.1224,3769.0 +1700924640000,1.1224,1.1234,1.1222,1.1228,17391.0 +1700924700000,1.1225,1.1238,1.1223,1.1234,4745.0 +1700924760000,1.1234,1.1235,1.122,1.122,3889.0 +1700924820000,1.122,1.1225,1.1206,1.1206,8402.0 +1700924880000,1.1209,1.1218,1.1209,1.1214,3956.0 +1700924940000,1.1214,1.1222,1.1214,1.1219,1950.0 +1700925000000,1.1221,1.1225,1.1218,1.1218,646.0 +1700925060000,1.1219,1.1219,1.1217,1.1218,717.0 +1700925120000,1.122,1.1225,1.122,1.1221,663.0 +1700925180000,1.1222,1.1222,1.1209,1.1209,5125.0 +1700925240000,1.1215,1.1219,1.1215,1.1219,788.0 +1700925300000,1.1221,1.1227,1.1221,1.1222,2421.0 +1700925360000,1.122,1.1221,1.1219,1.1221,846.0 +1700925420000,1.122,1.1222,1.1202,1.1207,7268.0 +1700925480000,1.1209,1.1213,1.1208,1.1208,976.0 +1700925540000,1.1207,1.1215,1.1196,1.1215,9117.0 +1700925600000,1.1205,1.1205,1.1174,1.1176,10328.0 +1700925660000,1.1173,1.1191,1.1172,1.1185,4498.0 +1700925720000,1.1187,1.1192,1.1185,1.1185,2407.0 +1700925780000,1.1186,1.1193,1.1182,1.1193,2874.0 +1700925840000,1.1192,1.1195,1.1186,1.1191,3290.0 +1700925900000,1.1192,1.1196,1.1188,1.1196,697.0 +1700925960000,1.1194,1.1206,1.1194,1.1206,2764.0 +1700926020000,1.1207,1.1222,1.1207,1.1221,2504.0 +1700926080000,1.1221,1.1221,1.1208,1.1208,1147.0 +1700926140000,1.121,1.1227,1.1203,1.1215,13146.0 +1700926200000,1.1218,1.1221,1.1214,1.1215,1180.0 +1700926260000,1.1216,1.1223,1.1214,1.1223,1458.0 +1700926320000,1.1223,1.1226,1.1222,1.1225,618.0 +1700926380000,1.1226,1.1227,1.122,1.1223,5124.0 +1700926440000,1.1224,1.1227,1.122,1.122,1353.0 +1700926500000,1.1221,1.1221,1.1214,1.1214,1767.0 +1700926560000,1.1216,1.1223,1.1212,1.1223,1280.0 +1700926620000,1.1223,1.1226,1.1223,1.1226,1037.0 +1700926680000,1.1226,1.1226,1.1223,1.1224,532.0 +1700926740000,1.1224,1.1227,1.1219,1.1219,1364.0 +1700926800000,1.1215,1.1215,1.1206,1.1209,5073.0 +1700926860000,1.1211,1.1222,1.1209,1.1209,2459.0 +1700926920000,1.1211,1.1223,1.121,1.1223,1510.0 +1700926980000,1.1223,1.1226,1.1223,1.1226,441.0 +1700927040000,1.1222,1.1225,1.122,1.1221,523.0 +1700927100000,1.1226,1.1231,1.1223,1.1228,2596.0 +1700927160000,1.123,1.1244,1.123,1.1242,7240.0 +1700927220000,1.1238,1.1241,1.1238,1.124,830.0 +1700927280000,1.124,1.1242,1.1236,1.1239,972.0 +1700927340000,1.1241,1.1249,1.1241,1.1249,5170.0 +1700927400000,1.1248,1.125,1.1241,1.1243,3870.0 +1700927460000,1.1246,1.1246,1.1242,1.1242,331.0 +1700927520000,1.1243,1.1252,1.1243,1.125,1907.0 +1700927580000,1.1251,1.1254,1.125,1.1253,3510.0 +1700927640000,1.1253,1.1256,1.1253,1.1256,396.0 +1700927700000,1.1256,1.1262,1.1253,1.1262,4694.0 +1700927760000,1.1259,1.126,1.1252,1.1254,1211.0 +1700927820000,1.1253,1.1254,1.125,1.1253,626.0 +1700927880000,1.1257,1.1257,1.1256,1.1256,176.0 +1700927940000,1.1256,1.1256,1.1247,1.1251,1949.0 +1700928000000,1.1252,1.1262,1.1251,1.1256,2166.0 +1700928060000,1.1257,1.1267,1.1257,1.1267,3810.0 +1700928120000,1.1266,1.1268,1.1263,1.1265,1570.0 +1700928180000,1.1266,1.127,1.1263,1.1269,4774.0 +1700928240000,1.1269,1.1271,1.1266,1.1269,1438.0 +1700928300000,1.1268,1.1283,1.1266,1.1273,13309.0 +1700928360000,1.1275,1.1289,1.1275,1.1289,4112.0 +1700928420000,1.1284,1.1295,1.1284,1.1295,5793.0 +1700928480000,1.1291,1.1302,1.1288,1.13,3921.0 +1700928540000,1.1298,1.13,1.1295,1.13,3515.0 +1700928600000,1.1298,1.1306,1.1298,1.1298,6542.0 +1700928660000,1.1303,1.1306,1.13,1.13,5471.0 +1700928720000,1.1303,1.1312,1.1303,1.1312,4293.0 +1700928780000,1.1309,1.1309,1.1297,1.1306,4356.0 +1700928840000,1.1303,1.1309,1.1301,1.1309,1184.0 +1700928900000,1.131,1.1316,1.1309,1.1316,1936.0 +1700928960000,1.1313,1.132,1.1313,1.1316,2724.0 +1700929020000,1.1316,1.1317,1.131,1.131,2773.0 +1700929080000,1.1312,1.1312,1.1291,1.1291,4083.0 +1700929140000,1.1293,1.1306,1.1293,1.1306,791.0 +1700929200000,1.1307,1.131,1.1291,1.1291,3123.0 +1700929260000,1.129,1.1301,1.1284,1.1296,2054.0 +1700929320000,1.1298,1.1311,1.1298,1.1305,15536.0 +1700929380000,1.1306,1.1319,1.1304,1.1307,16550.0 +1700929440000,1.1307,1.1307,1.129,1.1294,12531.0 +1700929500000,1.1294,1.1299,1.1291,1.1298,2195.0 +1700929560000,1.1297,1.1299,1.1291,1.1299,7300.0 +1700929620000,1.1298,1.1298,1.129,1.129,428.0 +1700929680000,1.129,1.129,1.1278,1.1283,3168.0 +1700929740000,1.1283,1.1296,1.1279,1.1289,3103.0 +1700929800000,1.1289,1.129,1.127,1.127,8345.0 +1700929860000,1.1269,1.1282,1.1269,1.1272,3110.0 +1700929920000,1.1277,1.1278,1.1255,1.1275,40060.0 +1700929980000,1.1274,1.1278,1.1271,1.1275,7196.0 +1700930040000,1.1276,1.1288,1.1275,1.1288,14455.0 +1700930100000,1.1288,1.1292,1.1287,1.1288,4574.0 +1700930160000,1.1288,1.1304,1.1287,1.1304,12519.0 +1700930220000,1.1303,1.1309,1.1302,1.1305,11726.0 +1700930280000,1.1306,1.131,1.1292,1.1295,6089.0 +1700930340000,1.1297,1.1301,1.1286,1.1293,8115.0 +1700930400000,1.1294,1.1294,1.1287,1.1293,1378.0 +1700930460000,1.1288,1.1288,1.1273,1.1278,3190.0 +1700930520000,1.1278,1.129,1.1275,1.1275,7092.0 +1700930580000,1.1282,1.1284,1.1264,1.1266,3099.0 +1700930640000,1.1266,1.1268,1.126,1.1265,3318.0 +1700930700000,1.1265,1.1265,1.1258,1.1262,1942.0 +1700930760000,1.1263,1.1269,1.1263,1.1264,4227.0 +1700930820000,1.1265,1.1271,1.1261,1.1268,4433.0 +1700930880000,1.1266,1.1266,1.1261,1.1266,1625.0 +1700930940000,1.1267,1.1268,1.1266,1.1266,223.0 +1700931000000,1.1265,1.1269,1.1264,1.1266,1910.0 +1700931060000,1.1269,1.1271,1.1269,1.1269,603.0 +1700931120000,1.1271,1.1273,1.1271,1.1273,1261.0 +1700931180000,1.1275,1.1282,1.1275,1.1281,218.0 +1700931240000,1.1283,1.1284,1.1269,1.1269,2922.0 +1700931300000,1.1271,1.1275,1.1271,1.1274,281.0 +1700931360000,1.1274,1.1274,1.1268,1.1271,1882.0 +1700931420000,1.127,1.1283,1.1269,1.1283,1821.0 +1700931480000,1.128,1.1286,1.1276,1.1286,1396.0 +1700931540000,1.1285,1.1291,1.1281,1.1289,1030.0 +1700931600000,1.1291,1.1295,1.129,1.1293,2342.0 +1700931660000,1.1293,1.1307,1.1293,1.1307,1667.0 +1700931720000,1.1308,1.1324,1.1308,1.1322,5456.0 +1700931780000,1.1318,1.1318,1.1302,1.1308,3614.0 +1700931840000,1.1307,1.1307,1.1307,1.1307,664.0 +1700931900000,1.1307,1.1307,1.13,1.13,3117.0 +1700931960000,1.1301,1.1313,1.1301,1.1313,6245.0 +1700932020000,1.1315,1.132,1.1315,1.1317,1227.0 +1700932080000,1.1316,1.1316,1.1308,1.131,1101.0 +1700932140000,1.1311,1.1311,1.13,1.1306,15521.0 +1700932200000,1.1309,1.1318,1.1309,1.1318,1101.0 +1700932260000,1.132,1.1321,1.1317,1.132,2284.0 +1700932320000,1.1317,1.1318,1.131,1.1316,3282.0 +1700932380000,1.1313,1.1314,1.1309,1.1309,299.0 +1700932440000,1.1311,1.1314,1.1308,1.131,1668.0 +1700932500000,1.1311,1.1321,1.1309,1.1309,3620.0 +1700932560000,1.1311,1.1312,1.1311,1.1312,1524.0 +1700932620000,1.1312,1.1317,1.1306,1.1317,3992.0 +1700932680000,1.1311,1.1312,1.1311,1.1312,45.0 +1700932740000,1.1312,1.1317,1.1312,1.1315,962.0 +1700932800000,1.1315,1.1315,1.1311,1.1311,867.0 +1700932860000,1.1308,1.1308,1.1304,1.1307,565.0 +1700932920000,1.1307,1.1309,1.1307,1.1309,1004.0 +1700932980000,1.1308,1.1308,1.1302,1.1302,3413.0 +1700933040000,1.1307,1.1308,1.1306,1.1306,112.0 +1700933100000,1.1308,1.131,1.1306,1.1307,1239.0 +1700933160000,1.1307,1.1307,1.1306,1.1306,49.0 +1700933220000,1.1307,1.1308,1.1303,1.1303,651.0 +1700933280000,1.1304,1.1304,1.1304,1.1304,112.0 +1700933340000,1.1304,1.1305,1.13,1.1301,4051.0 +1700933400000,1.1302,1.1308,1.1302,1.1308,1819.0 +1700933460000,1.1305,1.1311,1.1305,1.1306,2195.0 +1700933520000,1.1307,1.1308,1.13,1.1301,1882.0 +1700933580000,1.13,1.1304,1.13,1.1301,977.0 +1700933640000,1.1302,1.1304,1.13,1.1301,2028.0 +1700933700000,1.1302,1.1304,1.1302,1.1303,273.0 +1700933760000,1.1303,1.1303,1.1301,1.1301,64.0 +1700933820000,1.1301,1.1306,1.1301,1.1303,3508.0 +1700933880000,1.1304,1.1305,1.1304,1.1305,713.0 +1700933940000,1.1308,1.1312,1.1303,1.1312,1473.0 +1700934000000,1.1309,1.131,1.1304,1.1304,975.0 +1700934060000,1.1306,1.1315,1.1306,1.1315,1131.0 +1700934120000,1.1314,1.1318,1.1314,1.1318,3464.0 +1700934180000,1.1319,1.1323,1.1316,1.1323,3170.0 +1700934240000,1.1322,1.1324,1.1318,1.1318,1505.0 +1700934300000,1.1321,1.1323,1.1315,1.132,2503.0 +1700934360000,1.1319,1.1324,1.1316,1.1324,1375.0 +1700934420000,1.1321,1.1324,1.1319,1.1321,1663.0 +1700934480000,1.1321,1.1327,1.1321,1.1324,3405.0 +1700934540000,1.1326,1.1329,1.1326,1.1329,525.0 +1700934600000,1.1327,1.1329,1.1319,1.1319,620.0 +1700934660000,1.1317,1.1321,1.1317,1.1319,231.0 +1700934720000,1.1319,1.1319,1.1305,1.1306,3358.0 +1700934780000,1.1307,1.1313,1.1305,1.1313,2595.0 +1700934840000,1.1313,1.1315,1.131,1.131,549.0 +1700934900000,1.1311,1.1311,1.1305,1.1307,1041.0 +1700934960000,1.1307,1.1312,1.1302,1.1309,7041.0 +1700935020000,1.1309,1.131,1.13,1.1305,8210.0 +1700935080000,1.1302,1.1302,1.13,1.13,178.0 +1700935140000,1.13,1.1305,1.13,1.1305,2159.0 +1700935200000,1.1303,1.1305,1.13,1.1305,4452.0 +1700935260000,1.1305,1.1315,1.1305,1.1315,3041.0 +1700935320000,1.1314,1.1314,1.1305,1.1306,1942.0 +1700935380000,1.1306,1.1306,1.13,1.1304,3656.0 +1700935440000,1.1304,1.1304,1.1303,1.1303,1033.0 +1700935500000,1.1304,1.1304,1.13,1.1304,12981.0 +1700935560000,1.1304,1.1304,1.1304,1.1304,807.0 +1700935620000,1.1304,1.1306,1.1304,1.1305,241.0 +1700935680000,1.1306,1.1306,1.1305,1.1305,794.0 +1700935740000,1.1305,1.1305,1.13,1.1302,10347.0 +1700935800000,1.1302,1.1302,1.13,1.13,10898.0 +1700935860000,1.1301,1.1303,1.13,1.1303,1393.0 +1700935920000,1.1302,1.1302,1.1302,1.1302,339.0 +1700935980000,1.1302,1.1302,1.1301,1.1301,586.0 +1700936040000,1.13,1.13,1.1282,1.1284,68849.0 +1700936100000,1.1283,1.1286,1.1263,1.1269,10434.0 +1700936160000,1.1267,1.1267,1.1262,1.1263,1687.0 +1700936220000,1.1262,1.1262,1.1258,1.126,1976.0 +1700936280000,1.1259,1.1264,1.1259,1.1262,4946.0 +1700936340000,1.1261,1.1265,1.1261,1.1265,1625.0 +1700936400000,1.1265,1.1276,1.1265,1.1276,3281.0 +1700936460000,1.1278,1.1281,1.1278,1.1281,186.0 +1700936520000,1.1281,1.1281,1.1268,1.1269,5092.0 +1700936580000,1.1268,1.1268,1.1263,1.1264,2996.0 +1700936640000,1.1264,1.1269,1.1264,1.1266,3131.0 +1700936700000,1.1267,1.1268,1.1267,1.1267,87.0 +1700936760000,1.1266,1.1266,1.1262,1.1266,4406.0 +1700936820000,1.1265,1.1268,1.1265,1.1268,6357.0 +1700936880000,1.1265,1.1269,1.1265,1.1266,1571.0 +1700936940000,1.1267,1.1269,1.1267,1.1269,4462.0 +1700937000000,1.1268,1.1269,1.1262,1.1262,8141.0 +1700937060000,1.1263,1.1269,1.1261,1.1266,12018.0 +1700937120000,1.1267,1.1268,1.1263,1.1268,2059.0 +1700937180000,1.1267,1.1269,1.1266,1.1267,6127.0 +1700937240000,1.1267,1.1297,1.1267,1.1297,68562.0 +1700937300000,1.1297,1.1298,1.1294,1.1297,4075.0 +1700937360000,1.1296,1.1307,1.1296,1.1298,5002.0 +1700937420000,1.1299,1.1311,1.1297,1.1305,11495.0 +1700937480000,1.1305,1.1305,1.1297,1.1297,1160.0 +1700937540000,1.1298,1.13,1.1297,1.13,1231.0 +1700937600000,1.13,1.1303,1.1291,1.1291,2795.0 +1700937660000,1.1292,1.1299,1.1292,1.1299,1307.0 +1700937720000,1.1298,1.1313,1.1296,1.1309,12867.0 +1700937780000,1.131,1.1315,1.131,1.1314,3092.0 +1700937840000,1.1314,1.1322,1.1306,1.1314,25079.0 +1700937900000,1.1313,1.1313,1.1306,1.1306,724.0 +1700937960000,1.1305,1.1316,1.1305,1.1316,1355.0 +1700938020000,1.1313,1.1313,1.131,1.131,539.0 +1700938080000,1.131,1.1312,1.1307,1.1307,841.0 +1700938140000,1.1309,1.1313,1.1306,1.1313,1237.0 +1700938200000,1.1313,1.1317,1.1303,1.1303,4694.0 +1700938260000,1.1308,1.131,1.1308,1.131,344.0 +1700938320000,1.1309,1.1309,1.1301,1.1302,1111.0 +1700938380000,1.1303,1.1313,1.1303,1.1312,1008.0 +1700938440000,1.1313,1.1317,1.1312,1.1317,2350.0 +1700938500000,1.1314,1.1314,1.1302,1.1302,1698.0 +1700938560000,1.1303,1.1303,1.1298,1.1298,1669.0 +1700938620000,1.13,1.1306,1.1299,1.1302,1936.0 +1700938680000,1.1302,1.1315,1.1302,1.1306,4518.0 +1700938740000,1.1309,1.131,1.1301,1.1304,1955.0 +1700938800000,1.1307,1.1315,1.1305,1.1315,1495.0 +1700938860000,1.1315,1.132,1.1315,1.132,1136.0 +1700938920000,1.1315,1.1317,1.1315,1.1317,501.0 +1700938980000,1.1317,1.1317,1.1313,1.1313,2047.0 +1700939040000,1.1313,1.1313,1.1312,1.1313,706.0 +1700939100000,1.1312,1.1312,1.1304,1.1308,3731.0 +1700939160000,1.1309,1.1309,1.1298,1.13,4999.0 +1700939220000,1.1298,1.1298,1.1291,1.1293,2359.0 +1700939280000,1.1296,1.1298,1.1296,1.1296,2604.0 +1700939340000,1.1296,1.1296,1.129,1.129,691.0 +1700939400000,1.129,1.1294,1.1289,1.1293,4536.0 +1700939460000,1.1291,1.1295,1.129,1.1295,1020.0 +1700939520000,1.1291,1.1293,1.129,1.129,1732.0 +1700939580000,1.1291,1.1291,1.1291,1.1291,483.0 +1700939640000,1.1291,1.1291,1.1288,1.1288,1752.0 +1700939700000,1.1288,1.1296,1.1288,1.1293,2843.0 +1700939760000,1.1293,1.1293,1.1286,1.1286,405.0 +1700939820000,1.1285,1.1286,1.1282,1.1286,1549.0 +1700939880000,1.1284,1.1284,1.1283,1.1283,643.0 +1700939940000,1.1283,1.1283,1.1277,1.1277,5656.0 +1700940000000,1.1282,1.1282,1.1272,1.1272,1600.0 +1700940060000,1.1272,1.1278,1.1268,1.1271,13428.0 +1700940120000,1.1271,1.1273,1.1271,1.1271,1081.0 +1700940180000,1.1271,1.1279,1.1271,1.1279,1321.0 +1700940240000,1.128,1.128,1.1269,1.1269,1590.0 +1700940300000,1.1271,1.1276,1.1271,1.1275,658.0 +1700940360000,1.1276,1.1278,1.1276,1.1278,723.0 +1700940420000,1.1277,1.1287,1.1277,1.1287,5787.0 +1700940480000,1.1288,1.1292,1.1288,1.1288,3198.0 +1700940540000,1.1288,1.1288,1.128,1.128,1261.0 +1700940600000,1.1279,1.1279,1.1275,1.1275,573.0 +1700940660000,1.1273,1.1273,1.1265,1.1265,2084.0 +1700940720000,1.1265,1.1282,1.1265,1.128,13728.0 +1700940780000,1.128,1.128,1.128,1.128,21.0 +1700940840000,1.128,1.1282,1.1277,1.1282,10123.0 +1700940900000,1.128,1.1281,1.1275,1.1281,998.0 +1700940960000,1.1278,1.1278,1.1274,1.1277,2716.0 +1700941020000,1.1275,1.1276,1.1275,1.1276,528.0 +1700941080000,1.1276,1.1277,1.1276,1.1276,66.0 +1700941140000,1.1276,1.1277,1.1272,1.1272,930.0 +1700941200000,1.1274,1.1276,1.1263,1.1263,1899.0 +1700941260000,1.1262,1.127,1.1262,1.1268,7373.0 +1700941320000,1.1267,1.127,1.1265,1.127,1291.0 +1700941380000,1.1268,1.1268,1.1267,1.1268,182.0 +1700941440000,1.1267,1.1267,1.1267,1.1267,517.0 +1700941500000,1.1267,1.1267,1.1265,1.1267,637.0 +1700941560000,1.1266,1.1268,1.1265,1.1267,479.0 +1700941620000,1.1267,1.1273,1.1267,1.1273,3115.0 +1700941680000,1.1274,1.1278,1.1272,1.1277,2485.0 +1700941740000,1.1276,1.1276,1.1276,1.1276,524.0 +1700941800000,1.1276,1.1278,1.1276,1.1278,599.0 +1700941860000,1.1278,1.1278,1.1278,1.1278,51.0 +1700941920000,1.1278,1.1278,1.1278,1.1278,0.0 +1700941980000,1.1278,1.1289,1.1278,1.1287,10287.0 +1700942040000,1.1287,1.1292,1.1287,1.1288,6117.0 +1700942100000,1.1288,1.1288,1.1276,1.1276,1393.0 +1700942160000,1.1276,1.1281,1.1275,1.1281,1241.0 +1700942220000,1.1279,1.1279,1.1272,1.1272,3732.0 +1700942280000,1.1277,1.1281,1.1277,1.1279,549.0 +1700942340000,1.1277,1.1278,1.127,1.127,1115.0 +1700942400000,1.1272,1.1281,1.1272,1.1274,1206.0 +1700942460000,1.1275,1.1275,1.1271,1.1271,396.0 +1700942520000,1.1275,1.1292,1.1275,1.1292,4752.0 +1700942580000,1.1291,1.1295,1.1287,1.1287,1480.0 +1700942640000,1.1287,1.1287,1.1276,1.1277,1441.0 +1700942700000,1.1275,1.1281,1.1265,1.1265,5488.0 +1700942760000,1.1263,1.1284,1.1262,1.1279,10100.0 +1700942820000,1.128,1.1284,1.128,1.1283,621.0 +1700942880000,1.1283,1.1283,1.1282,1.1282,738.0 +1700942940000,1.1282,1.1283,1.1278,1.1283,1166.0 +1700943000000,1.1282,1.1282,1.1271,1.1277,306.0 +1700943060000,1.1273,1.1273,1.1271,1.1272,165.0 +1700943120000,1.1273,1.1276,1.1273,1.1274,539.0 +1700943180000,1.1276,1.1283,1.1276,1.1281,3871.0 +1700943240000,1.1282,1.1282,1.1278,1.1278,1460.0 +1700943300000,1.1278,1.1281,1.1275,1.128,1109.0 +1700943360000,1.1279,1.128,1.1272,1.1273,588.0 +1700943420000,1.1274,1.1276,1.1267,1.1267,2696.0 +1700943480000,1.1267,1.1267,1.1261,1.1261,746.0 +1700943540000,1.126,1.1264,1.1258,1.1258,2717.0 +1700943600000,1.1258,1.1259,1.1253,1.1257,1840.0 +1700943660000,1.1256,1.1263,1.1256,1.1258,4451.0 +1700943720000,1.1256,1.1263,1.1256,1.1263,487.0 +1700943780000,1.1259,1.1259,1.1255,1.1255,501.0 +1700943840000,1.1255,1.1255,1.1251,1.1251,1378.0 +1700943900000,1.1249,1.125,1.1247,1.125,1191.0 +1700943960000,1.1248,1.1252,1.1247,1.125,1427.0 +1700944020000,1.1247,1.125,1.1247,1.1248,701.0 +1700944080000,1.1248,1.1254,1.1248,1.1251,1719.0 +1700944140000,1.1255,1.1257,1.1255,1.1257,173.0 +1700944200000,1.1255,1.1256,1.1248,1.1251,2985.0 +1700944260000,1.1254,1.1258,1.1254,1.1256,537.0 +1700944320000,1.1259,1.1262,1.1258,1.1259,1362.0 +1700944380000,1.1259,1.1259,1.1252,1.1256,1814.0 +1700944440000,1.1255,1.1255,1.125,1.1251,335.0 +1700944500000,1.1252,1.1253,1.125,1.1253,1631.0 +1700944560000,1.1253,1.1253,1.1247,1.1247,1219.0 +1700944620000,1.1246,1.1247,1.1237,1.1238,1369.0 +1700944680000,1.1239,1.1245,1.1239,1.1245,1797.0 +1700944740000,1.1244,1.1252,1.1242,1.1242,5462.0 +1700944800000,1.1244,1.1256,1.1244,1.1256,661.0 +1700944860000,1.1253,1.1257,1.1253,1.1253,631.0 +1700944920000,1.1253,1.1255,1.1251,1.1253,809.0 +1700944980000,1.1253,1.1253,1.1252,1.1252,232.0 +1700945040000,1.1252,1.1252,1.1246,1.1248,1520.0 +1700945100000,1.1247,1.1247,1.1234,1.1234,2706.0 +1700945160000,1.1238,1.1239,1.1234,1.1234,1359.0 +1700945220000,1.1238,1.1243,1.1237,1.1242,2165.0 +1700945280000,1.1241,1.1241,1.1229,1.123,5083.0 +1700945340000,1.1231,1.124,1.1229,1.124,1531.0 +1700945400000,1.1238,1.1238,1.1235,1.1235,623.0 +1700945460000,1.1234,1.1239,1.1231,1.1239,547.0 +1700945520000,1.1239,1.1246,1.1239,1.1246,574.0 +1700945580000,1.1244,1.1244,1.1242,1.1242,1022.0 +1700945640000,1.1242,1.1246,1.1241,1.1243,300.0 +1700945700000,1.1244,1.1248,1.124,1.1248,696.0 +1700945760000,1.1248,1.1265,1.1246,1.1265,4870.0 +1700945820000,1.1261,1.1263,1.1257,1.1262,2663.0 +1700945880000,1.126,1.1261,1.1258,1.1261,277.0 +1700945940000,1.1261,1.1261,1.1257,1.1257,1598.0 +1700946000000,1.126,1.1264,1.126,1.1264,609.0 +1700946060000,1.1264,1.1265,1.1264,1.1265,375.0 +1700946120000,1.1265,1.1333,1.1265,1.1311,111040.0 +1700946180000,1.1311,1.1326,1.131,1.1324,8430.0 +1700946240000,1.1325,1.1335,1.1325,1.1333,2822.0 +1700946300000,1.1332,1.1336,1.1331,1.1334,1570.0 +1700946360000,1.1334,1.134,1.1331,1.134,7538.0 +1700946420000,1.134,1.135,1.134,1.1343,11476.0 +1700946480000,1.134,1.1344,1.1334,1.1338,7367.0 +1700946540000,1.1341,1.1348,1.134,1.1347,2036.0 +1700946600000,1.1347,1.1349,1.1347,1.1349,2025.0 +1700946660000,1.1348,1.1348,1.1335,1.1336,24341.0 +1700946720000,1.1335,1.1337,1.1335,1.1335,943.0 +1700946780000,1.1337,1.1341,1.1323,1.1327,12550.0 +1700946840000,1.1326,1.1327,1.1321,1.1325,5352.0 +1700946900000,1.1326,1.1331,1.1316,1.1318,10412.0 +1700946960000,1.1319,1.133,1.1319,1.1327,4842.0 +1700947020000,1.1328,1.133,1.1319,1.132,3738.0 +1700947080000,1.1322,1.1322,1.132,1.132,407.0 +1700947140000,1.1322,1.1328,1.1322,1.1325,3227.0 +1700947200000,1.1325,1.1325,1.1324,1.1325,712.0 +1700947260000,1.1326,1.1327,1.1326,1.1327,122.0 +1700947320000,1.1328,1.1333,1.1328,1.1333,371.0 +1700947380000,1.1333,1.1333,1.133,1.133,1225.0 +1700947440000,1.133,1.133,1.1328,1.1328,684.0 +1700947500000,1.133,1.1342,1.1328,1.1342,3511.0 +1700947560000,1.1341,1.1349,1.1337,1.1346,4519.0 +1700947620000,1.1347,1.1355,1.1347,1.1347,6827.0 +1700947680000,1.1352,1.1354,1.135,1.1351,525.0 +1700947740000,1.1352,1.1357,1.1352,1.1353,1483.0 +1700947800000,1.1355,1.1358,1.1355,1.1357,591.0 +1700947860000,1.1358,1.1371,1.1358,1.1366,5732.0 +1700947920000,1.1363,1.1363,1.1354,1.1357,3564.0 +1700947980000,1.1354,1.1354,1.1353,1.1353,357.0 +1700948040000,1.1353,1.1355,1.1353,1.1355,189.0 +1700948100000,1.1354,1.137,1.1353,1.1367,2720.0 +1700948160000,1.1365,1.1365,1.1358,1.1358,555.0 +1700948220000,1.1357,1.1357,1.1342,1.135,2887.0 +1700948280000,1.1349,1.135,1.1348,1.1348,629.0 +1700948340000,1.1347,1.1368,1.1347,1.1359,5077.0 +1700948400000,1.1359,1.1359,1.1353,1.1353,1619.0 +1700948460000,1.1353,1.1353,1.1348,1.1348,355.0 +1700948520000,1.1348,1.1349,1.1347,1.1347,546.0 +1700948580000,1.1349,1.1353,1.1348,1.1353,1231.0 +1700948640000,1.1352,1.1352,1.1347,1.1347,4354.0 +1700948700000,1.1347,1.1347,1.1343,1.1344,2751.0 +1700948760000,1.1344,1.1351,1.1343,1.1351,918.0 +1700948820000,1.1349,1.1349,1.1346,1.1346,228.0 +1700948880000,1.1347,1.1352,1.1345,1.135,3016.0 +1700948940000,1.1352,1.1352,1.135,1.135,143.0 +1700949000000,1.1353,1.1359,1.1352,1.1356,3674.0 +1700949060000,1.1357,1.1358,1.1356,1.1358,1577.0 +1700949120000,1.1357,1.1357,1.135,1.1351,6036.0 +1700949180000,1.135,1.1353,1.134,1.134,6703.0 +1700949240000,1.1342,1.1351,1.134,1.1351,2912.0 +1700949300000,1.1353,1.1355,1.1347,1.1355,538.0 +1700949360000,1.1355,1.1365,1.1353,1.1364,3026.0 +1700949420000,1.1365,1.137,1.1364,1.137,300.0 +1700949480000,1.1368,1.1368,1.1361,1.1361,1016.0 +1700949540000,1.1361,1.1361,1.1349,1.1351,2684.0 +1700949600000,1.135,1.1351,1.1342,1.1344,3176.0 +1700949660000,1.1344,1.1349,1.1342,1.1342,2276.0 +1700949720000,1.1346,1.135,1.1346,1.135,202.0 +1700949780000,1.1349,1.1349,1.1335,1.1338,2656.0 +1700949840000,1.134,1.1345,1.134,1.1344,1004.0 +1700949900000,1.1344,1.1345,1.1337,1.1337,2810.0 +1700949960000,1.1337,1.1337,1.132,1.1322,5223.0 +1700950020000,1.1322,1.133,1.132,1.133,4057.0 +1700950080000,1.1328,1.1328,1.1321,1.1325,1408.0 +1700950140000,1.1324,1.1324,1.1317,1.1321,1237.0 +1700950200000,1.1322,1.1322,1.1314,1.1316,2000.0 +1700950260000,1.1319,1.1323,1.1319,1.1323,883.0 +1700950320000,1.1322,1.1322,1.132,1.132,1001.0 +1700950380000,1.132,1.132,1.1316,1.1316,383.0 +1700950440000,1.1316,1.1322,1.1316,1.1322,1134.0 +1700950500000,1.132,1.1324,1.1317,1.1324,829.0 +1700950560000,1.1324,1.1329,1.1324,1.1329,229.0 +1700950620000,1.133,1.133,1.1326,1.1326,339.0 +1700950680000,1.1324,1.1327,1.1324,1.1327,641.0 +1700950740000,1.1327,1.1327,1.1322,1.1322,750.0 +1700950800000,1.1323,1.1326,1.1323,1.1326,1410.0 +1700950860000,1.1328,1.133,1.1328,1.133,1264.0 +1700950920000,1.1335,1.1343,1.1335,1.134,1389.0 +1700950980000,1.134,1.134,1.134,1.134,9.0 +1700951040000,1.134,1.1343,1.134,1.1343,244.0 +1700951100000,1.1344,1.1347,1.1344,1.1347,186.0 +1700951160000,1.1346,1.1351,1.1346,1.1351,930.0 +1700951220000,1.1355,1.1356,1.1352,1.1352,618.0 +1700951280000,1.1353,1.1354,1.1353,1.1354,62.0 +1700951340000,1.1353,1.1353,1.1346,1.1348,674.0 +1700951400000,1.1346,1.1346,1.1343,1.1343,2748.0 +1700951460000,1.1343,1.1343,1.1343,1.1343,0.0 +1700951520000,1.1343,1.1343,1.1323,1.1324,4336.0 +1700951580000,1.1324,1.1324,1.1315,1.1315,2540.0 +1700951640000,1.1315,1.1315,1.131,1.131,1033.0 +1700951700000,1.131,1.132,1.1303,1.1315,14353.0 +1700951760000,1.1316,1.1316,1.1316,1.1316,9.0 +1700951820000,1.1315,1.1315,1.1301,1.1307,1507.0 +1700951880000,1.1306,1.132,1.1306,1.1318,2813.0 +1700951940000,1.1313,1.1313,1.1311,1.1311,76.0 +1700952000000,1.1314,1.1315,1.1296,1.13,16829.0 +1700952060000,1.1305,1.1313,1.1305,1.1313,896.0 +1700952120000,1.1314,1.1314,1.1306,1.1306,796.0 +1700952180000,1.1306,1.1306,1.1305,1.1305,128.0 +1700952240000,1.1305,1.1306,1.1299,1.1299,3988.0 +1700952300000,1.1302,1.1303,1.1298,1.1302,460.0 +1700952360000,1.1299,1.1299,1.1295,1.1295,442.0 +1700952420000,1.1296,1.1296,1.1293,1.1293,291.0 +1700952480000,1.1294,1.1296,1.1293,1.1295,760.0 +1700952540000,1.1294,1.1294,1.1292,1.1292,454.0 +1700952600000,1.1293,1.1294,1.1292,1.1294,277.0 +1700952660000,1.1295,1.1295,1.1294,1.1294,50.0 +1700952720000,1.1295,1.13,1.1295,1.1298,1295.0 +1700952780000,1.1298,1.13,1.1298,1.13,565.0 +1700952840000,1.1304,1.1305,1.1303,1.1303,222.0 +1700952900000,1.1303,1.1304,1.1291,1.1303,19755.0 +1700952960000,1.1298,1.1302,1.1295,1.1297,926.0 +1700953020000,1.1298,1.13,1.1297,1.1297,402.0 +1700953080000,1.1298,1.1298,1.1295,1.1296,30.0 +1700953140000,1.1295,1.1295,1.1286,1.1286,7180.0 +1700953200000,1.1287,1.1287,1.1278,1.128,7997.0 +1700953260000,1.128,1.129,1.128,1.129,12831.0 +1700953320000,1.1289,1.1298,1.1289,1.1298,2458.0 +1700953380000,1.1296,1.1313,1.1296,1.1313,4507.0 +1700953440000,1.1313,1.1316,1.1311,1.1316,638.0 +1700953500000,1.1316,1.1316,1.1315,1.1316,647.0 +1700953560000,1.1315,1.1321,1.1315,1.1319,1559.0 +1700953620000,1.132,1.1325,1.132,1.1325,1213.0 +1700953680000,1.1325,1.1325,1.1317,1.1317,2601.0 +1700953740000,1.1314,1.1321,1.1314,1.132,1505.0 +1700953800000,1.1321,1.1323,1.132,1.1323,1651.0 +1700953860000,1.1319,1.1322,1.1319,1.132,702.0 +1700953920000,1.1319,1.1319,1.1317,1.1318,876.0 +1700953980000,1.1318,1.132,1.1318,1.132,528.0 +1700954040000,1.132,1.132,1.132,1.132,0.0 +1700954100000,1.1319,1.132,1.131,1.131,2237.0 +1700954160000,1.1311,1.1311,1.1296,1.1298,2094.0 +1700954220000,1.1298,1.1314,1.1298,1.1309,1683.0 +1700954280000,1.1309,1.1309,1.1309,1.1309,637.0 +1700954340000,1.1309,1.1309,1.1307,1.1307,880.0 +1700954400000,1.1308,1.1317,1.1308,1.1317,1771.0 +1700954460000,1.1315,1.1315,1.1312,1.1312,520.0 +1700954520000,1.1311,1.1312,1.131,1.1312,849.0 +1700954580000,1.1312,1.1315,1.131,1.131,2261.0 +1700954640000,1.1314,1.1318,1.1314,1.1315,524.0 +1700954700000,1.1314,1.1314,1.1311,1.1312,323.0 +1700954760000,1.131,1.131,1.1307,1.1307,4333.0 +1700954820000,1.1306,1.1315,1.1306,1.1312,2126.0 +1700954880000,1.1313,1.1314,1.1313,1.1314,133.0 +1700954940000,1.1316,1.1316,1.1313,1.1315,802.0 +1700955000000,1.1313,1.1317,1.131,1.1313,1931.0 +1700955060000,1.1317,1.1317,1.1317,1.1317,124.0 +1700955120000,1.1316,1.1316,1.1306,1.131,2314.0 +1700955180000,1.1311,1.1311,1.1305,1.1305,921.0 +1700955240000,1.1307,1.1307,1.1302,1.1302,881.0 +1700955300000,1.1302,1.1304,1.1301,1.1304,298.0 +1700955360000,1.1304,1.1304,1.1304,1.1304,0.0 +1700955420000,1.1305,1.1321,1.1305,1.1318,4986.0 +1700955480000,1.132,1.1327,1.1313,1.1315,3922.0 +1700955540000,1.1315,1.1315,1.1315,1.1315,51.0 +1700955600000,1.1317,1.1326,1.1317,1.1324,1184.0 +1700955660000,1.1323,1.1324,1.1323,1.1323,1013.0 +1700955720000,1.1325,1.1328,1.1322,1.1322,968.0 +1700955780000,1.1323,1.1323,1.1321,1.1322,354.0 +1700955840000,1.1321,1.1335,1.1321,1.1333,1886.0 +1700955900000,1.1333,1.1346,1.1333,1.1341,7233.0 +1700955960000,1.1344,1.1354,1.1342,1.1353,415.0 +1700956020000,1.1353,1.1357,1.1352,1.1353,4008.0 +1700956080000,1.1354,1.1359,1.135,1.1352,2137.0 +1700956140000,1.1353,1.1357,1.1349,1.1352,1224.0 +1700956200000,1.1351,1.1355,1.1345,1.1351,1083.0 +1700956260000,1.1348,1.1349,1.1347,1.1347,135.0 +1700956320000,1.1348,1.1357,1.1348,1.1353,1110.0 +1700956380000,1.1351,1.1354,1.1351,1.1354,414.0 +1700956440000,1.1354,1.1358,1.1354,1.1358,112.0 +1700956500000,1.1357,1.1361,1.1356,1.1361,2183.0 +1700956560000,1.1361,1.1364,1.1357,1.136,1200.0 +1700956620000,1.1359,1.1361,1.1354,1.1358,2112.0 +1700956680000,1.1358,1.1362,1.1358,1.1361,3651.0 +1700956740000,1.1363,1.1364,1.1362,1.1363,1275.0 +1700956800000,1.1364,1.1369,1.1362,1.1362,9089.0 +1700956860000,1.1364,1.1368,1.1362,1.1365,1298.0 +1700956920000,1.1364,1.1376,1.1359,1.1373,8106.0 +1700956980000,1.1372,1.1379,1.1368,1.1375,13073.0 +1700957040000,1.1373,1.1373,1.1363,1.1364,1131.0 +1700957100000,1.1363,1.1367,1.136,1.1362,18303.0 +1700957160000,1.1361,1.1362,1.1351,1.1351,4255.0 +1700957220000,1.1351,1.1351,1.1347,1.1347,1475.0 +1700957280000,1.1346,1.1346,1.1331,1.1332,1426.0 +1700957340000,1.1332,1.1333,1.133,1.1332,3381.0 +1700957400000,1.133,1.1349,1.133,1.1339,8914.0 +1700957460000,1.1339,1.1339,1.1339,1.1339,2757.0 +1700957520000,1.1338,1.1341,1.1337,1.1341,1414.0 +1700957580000,1.1339,1.1339,1.1339,1.1339,7.0 +1700957640000,1.1342,1.1358,1.1342,1.1358,5205.0 +1700957700000,1.1358,1.1358,1.1342,1.1342,3457.0 +1700957760000,1.1345,1.1346,1.1329,1.1329,2336.0 +1700957820000,1.1329,1.1331,1.1319,1.1331,7964.0 +1700957880000,1.1328,1.1328,1.1326,1.1326,238.0 +1700957940000,1.1327,1.1342,1.1326,1.1342,2446.0 +1700958000000,1.1339,1.1357,1.1339,1.1357,1987.0 +1700958060000,1.1356,1.1367,1.1354,1.1366,1339.0 +1700958120000,1.1365,1.1365,1.136,1.136,1321.0 +1700958180000,1.1361,1.1366,1.1354,1.1366,5188.0 +1700958240000,1.1363,1.1372,1.1362,1.1372,2705.0 +1700958300000,1.1372,1.1372,1.1354,1.1354,2124.0 +1700958360000,1.1354,1.1359,1.1332,1.1346,36875.0 +1700958420000,1.1346,1.1346,1.1332,1.1332,2247.0 +1700958480000,1.1334,1.1334,1.1326,1.1326,676.0 +1700958540000,1.1327,1.1327,1.1324,1.1324,671.0 +1700958600000,1.1326,1.1352,1.1326,1.1351,3708.0 +1700958660000,1.1351,1.1356,1.1348,1.1348,2177.0 +1700958720000,1.1349,1.1352,1.1344,1.1345,3943.0 +1700958780000,1.1345,1.1352,1.1345,1.1349,1377.0 +1700958840000,1.1349,1.1349,1.1345,1.1345,778.0 +1700958900000,1.1345,1.136,1.1344,1.1356,5984.0 +1700958960000,1.1358,1.1358,1.1357,1.1358,855.0 +1700959020000,1.1357,1.1366,1.1357,1.1362,2478.0 +1700959080000,1.1361,1.1361,1.1358,1.1361,498.0 +1700959140000,1.1362,1.1371,1.1362,1.1366,3155.0 +1700959200000,1.1367,1.1373,1.1366,1.1368,6197.0 +1700959260000,1.1367,1.1367,1.1357,1.1357,8350.0 +1700959320000,1.1359,1.1371,1.1357,1.1371,2414.0 +1700959380000,1.1373,1.1384,1.1373,1.1384,3594.0 +1700959440000,1.1383,1.1384,1.1375,1.1375,711.0 +1700959500000,1.1376,1.1378,1.1357,1.1369,5030.0 +1700959560000,1.1371,1.1378,1.1371,1.1378,592.0 +1700959620000,1.1377,1.1381,1.1377,1.1379,934.0 +1700959680000,1.138,1.1385,1.1373,1.1373,2657.0 +1700959740000,1.1372,1.1381,1.1372,1.1376,741.0 +1700959800000,1.1381,1.1389,1.1381,1.1387,2510.0 +1700959860000,1.1385,1.1395,1.1383,1.1391,5160.0 +1700959920000,1.1388,1.1391,1.1379,1.1384,2076.0 +1700959980000,1.1384,1.1384,1.1381,1.1381,601.0 +1700960040000,1.1381,1.1381,1.1364,1.1371,10146.0 +1700960100000,1.137,1.137,1.1352,1.1352,4984.0 +1700960160000,1.1351,1.1359,1.1346,1.1355,5892.0 +1700960220000,1.1356,1.136,1.1356,1.1357,872.0 +1700960280000,1.1359,1.1361,1.1352,1.1357,1862.0 +1700960340000,1.1353,1.1353,1.1341,1.1349,4720.0 +1700960400000,1.1349,1.1349,1.1343,1.1343,1507.0 +1700960460000,1.1347,1.1349,1.1327,1.1327,1868.0 +1700960520000,1.1326,1.1326,1.1321,1.1321,177.0 +1700960580000,1.1322,1.1324,1.1312,1.1316,2488.0 +1700960640000,1.1314,1.1314,1.1314,1.1314,14.0 +1700960700000,1.1312,1.1317,1.1303,1.1316,9562.0 +1700960760000,1.1315,1.1329,1.1312,1.1328,2657.0 +1700960820000,1.1327,1.1327,1.1316,1.1316,2453.0 +1700960880000,1.1318,1.1318,1.1316,1.1317,396.0 +1700960940000,1.1318,1.1318,1.1311,1.1314,4537.0 +1700961000000,1.1311,1.1317,1.1307,1.1317,643.0 +1700961060000,1.1319,1.1324,1.1304,1.1304,5518.0 +1700961120000,1.1303,1.1308,1.13,1.1304,3092.0 +1700961180000,1.1301,1.1301,1.1296,1.1296,1023.0 +1700961240000,1.1295,1.1295,1.1288,1.1289,868.0 +1700961300000,1.1288,1.1292,1.1261,1.1277,17304.0 +1700961360000,1.1273,1.1279,1.1263,1.1275,12603.0 +1700961420000,1.1276,1.1276,1.1263,1.1263,2368.0 +1700961480000,1.1263,1.1263,1.1256,1.1262,2725.0 +1700961540000,1.1262,1.1262,1.1248,1.1252,8606.0 +1700961600000,1.1252,1.1259,1.1243,1.1255,6836.0 +1700961660000,1.1253,1.1253,1.1245,1.1246,3187.0 +1700961720000,1.1253,1.1259,1.1253,1.1259,1765.0 +1700961780000,1.1259,1.1259,1.1251,1.1251,635.0 +1700961840000,1.1251,1.1251,1.124,1.1248,3164.0 +1700961900000,1.1251,1.1252,1.124,1.124,610.0 +1700961960000,1.1244,1.1254,1.1244,1.1253,1350.0 +1700962020000,1.1253,1.1258,1.1246,1.1253,2063.0 +1700962080000,1.1256,1.1257,1.1256,1.1256,119.0 +1700962140000,1.1254,1.1254,1.1238,1.1238,1157.0 +1700962200000,1.1242,1.1248,1.1226,1.1248,27931.0 +1700962260000,1.1249,1.1252,1.1237,1.1239,8365.0 +1700962320000,1.1238,1.1247,1.1237,1.1247,1864.0 +1700962380000,1.1248,1.1252,1.1246,1.1246,3421.0 +1700962440000,1.124,1.124,1.123,1.123,2055.0 +1700962500000,1.1232,1.1232,1.1215,1.1215,10585.0 +1700962560000,1.1216,1.1237,1.1198,1.1222,15612.0 +1700962620000,1.1222,1.1222,1.1202,1.1212,6014.0 +1700962680000,1.1212,1.1228,1.1211,1.1227,2428.0 +1700962740000,1.1225,1.1226,1.1217,1.1226,5806.0 +1700962800000,1.1226,1.1226,1.1222,1.1225,749.0 +1700962860000,1.1225,1.1234,1.1225,1.1234,16320.0 +1700962920000,1.1234,1.1246,1.1234,1.1242,902.0 +1700962980000,1.1245,1.1256,1.1245,1.1248,1942.0 +1700963040000,1.1249,1.1249,1.1243,1.1247,901.0 +1700963100000,1.1246,1.1247,1.1233,1.1233,2603.0 +1700963160000,1.1239,1.1247,1.1239,1.1244,932.0 +1700963220000,1.1246,1.1258,1.1246,1.125,1868.0 +1700963280000,1.1254,1.1259,1.125,1.1259,811.0 +1700963340000,1.1259,1.1266,1.1258,1.1259,2832.0 +1700963400000,1.1261,1.1264,1.1248,1.1251,5201.0 +1700963460000,1.1249,1.1249,1.1248,1.1248,312.0 +1700963520000,1.1249,1.1249,1.1244,1.1244,769.0 +1700963580000,1.1241,1.1241,1.1235,1.1239,776.0 +1700963640000,1.1239,1.1239,1.122,1.1226,8110.0 +1700963700000,1.1227,1.123,1.1217,1.1217,919.0 +1700963760000,1.122,1.1224,1.1207,1.1207,846.0 +1700963820000,1.1207,1.121,1.1199,1.1199,5258.0 +1700963880000,1.1201,1.1201,1.1185,1.1185,5422.0 +1700963940000,1.1191,1.12,1.1191,1.1198,5236.0 +1700964000000,1.1195,1.1208,1.1195,1.1206,10321.0 +1700964060000,1.1207,1.1207,1.1189,1.1191,2898.0 +1700964120000,1.1194,1.1198,1.1175,1.1177,9474.0 +1700964180000,1.1177,1.1177,1.1142,1.1153,59204.0 +1700964240000,1.1148,1.1152,1.1122,1.1144,39355.0 +1700964300000,1.1144,1.1147,1.1103,1.1138,69185.0 +1700964360000,1.114,1.1148,1.1097,1.1135,65398.0 +1700964420000,1.1135,1.1155,1.1135,1.1155,8912.0 +1700964480000,1.1152,1.1165,1.1152,1.1165,5853.0 +1700964540000,1.1163,1.1164,1.116,1.1163,1091.0 +1700964600000,1.1163,1.1172,1.1159,1.1169,7100.0 +1700964660000,1.1169,1.1176,1.1157,1.1166,14193.0 +1700964720000,1.1168,1.1177,1.1168,1.1177,4033.0 +1700964780000,1.1176,1.1178,1.1051,1.1095,175298.0 +1700964840000,1.1095,1.1134,1.1095,1.1128,35315.0 +1700964900000,1.1128,1.1135,1.1125,1.1131,11648.0 +1700964960000,1.113,1.113,1.1074,1.1095,95110.0 +1700965020000,1.109,1.1107,1.1073,1.1076,41218.0 +1700965080000,1.1078,1.1091,1.1076,1.1088,17454.0 +1700965140000,1.1089,1.1095,1.107,1.1073,48227.0 +1700965200000,1.1074,1.1084,1.1066,1.1084,21671.0 +1700965260000,1.1082,1.1095,1.1082,1.1095,2782.0 +1700965320000,1.1097,1.1117,1.1097,1.1117,6193.0 +1700965380000,1.1118,1.1124,1.1097,1.1118,29199.0 +1700965440000,1.1117,1.1121,1.1109,1.1111,8377.0 +1700965500000,1.1109,1.1109,1.1097,1.1105,11234.0 +1700965560000,1.1106,1.111,1.1106,1.1108,1071.0 +1700965620000,1.1108,1.111,1.1106,1.1106,6184.0 +1700965680000,1.1107,1.112,1.1107,1.112,4235.0 +1700965740000,1.112,1.1128,1.1108,1.111,11534.0 +1700965800000,1.1109,1.1122,1.1103,1.1104,13573.0 +1700965860000,1.1106,1.1112,1.1095,1.1106,12385.0 +1700965920000,1.1107,1.1114,1.1093,1.1103,10786.0 +1700965980000,1.1103,1.111,1.1102,1.1107,3800.0 +1700966040000,1.1108,1.1113,1.1108,1.111,2913.0 +1700966100000,1.1111,1.1112,1.1096,1.1101,6184.0 +1700966160000,1.1101,1.1118,1.1101,1.1109,17209.0 +1700966220000,1.1109,1.111,1.11,1.1104,3587.0 +1700966280000,1.1102,1.1115,1.1102,1.1109,8303.0 +1700966340000,1.1111,1.1116,1.1109,1.1115,4678.0 +1700966400000,1.1113,1.1113,1.1103,1.1112,2272.0 +1700966460000,1.1114,1.1129,1.1114,1.1127,3996.0 +1700966520000,1.1128,1.113,1.1118,1.1118,4486.0 +1700966580000,1.1118,1.1118,1.1114,1.1117,1050.0 +1700966640000,1.1119,1.1126,1.1117,1.1124,3482.0 +1700966700000,1.1123,1.1123,1.1116,1.1123,3296.0 +1700966760000,1.1123,1.1124,1.1119,1.1124,2232.0 +1700966820000,1.1124,1.1126,1.112,1.1126,2806.0 +1700966880000,1.1127,1.1137,1.1127,1.1132,9990.0 +1700966940000,1.1131,1.1137,1.1129,1.1131,16204.0 +1700967000000,1.1131,1.1131,1.1033,1.1036,112990.0 +1700967060000,1.1036,1.1036,1.0742,1.0802,740978.0 +1700967120000,1.0801,1.0881,1.0696,1.0738,638173.0 +1700967180000,1.0731,1.0834,1.0706,1.0723,397503.0 +1700967240000,1.0724,1.0828,1.0724,1.0824,182129.0 +1700967300000,1.0826,1.0868,1.0826,1.0851,138914.0 +1700967360000,1.0852,1.0866,1.0834,1.085,83468.0 +1700967420000,1.0851,1.0858,1.0842,1.0854,43651.0 +1700967480000,1.085,1.0851,1.084,1.0841,23751.0 +1700967540000,1.0842,1.0854,1.084,1.0845,38571.0 +1700967600000,1.0848,1.0864,1.0844,1.0854,56191.0 +1700967660000,1.0854,1.0855,1.0789,1.0813,131061.0 +1700967720000,1.0816,1.0864,1.0816,1.0853,31696.0 +1700967780000,1.0855,1.0865,1.0834,1.0861,23958.0 +1700967840000,1.0861,1.0864,1.0843,1.0861,28635.0 +1700967900000,1.0858,1.0866,1.082,1.0826,47317.0 +1700967960000,1.0825,1.083,1.0623,1.0627,526482.0 +1700968020000,1.0624,1.0859,1.0621,1.0761,553371.0 +1700968080000,1.0759,1.0822,1.0754,1.0789,171454.0 +1700968140000,1.0783,1.0845,1.078,1.0815,87268.0 +1700968200000,1.0815,1.0821,1.0802,1.0814,40002.0 +1700968260000,1.0804,1.0874,1.0788,1.0868,172678.0 +1700968320000,1.0869,1.0887,1.0849,1.0879,126375.0 +1700968380000,1.0878,1.088,1.0856,1.0861,47051.0 +1700968440000,1.086,1.0861,1.0843,1.0851,25154.0 +1700968500000,1.085,1.0851,1.0788,1.0792,125774.0 +1700968560000,1.0792,1.0805,1.0785,1.08,56148.0 +1700968620000,1.08,1.0802,1.0783,1.0786,25905.0 +1700968680000,1.0785,1.081,1.0772,1.081,56125.0 +1700968740000,1.0805,1.0805,1.0763,1.0775,29126.0 +1700968800000,1.0777,1.0806,1.0775,1.0794,45692.0 +1700968860000,1.0794,1.0799,1.0788,1.0794,13263.0 +1700968920000,1.0795,1.0796,1.0777,1.0796,12578.0 +1700968980000,1.0796,1.08,1.0791,1.0795,10930.0 +1700969040000,1.0795,1.0801,1.078,1.0801,27466.0 +1700969100000,1.0799,1.0799,1.0763,1.0767,28832.0 +1700969160000,1.0764,1.0783,1.0757,1.0773,20473.0 +1700969220000,1.0772,1.0772,1.0759,1.0764,8896.0 +1700969280000,1.0763,1.0782,1.075,1.0774,26573.0 +1700969340000,1.0777,1.0785,1.0768,1.0768,13875.0 +1700969400000,1.0776,1.0791,1.0764,1.077,32929.0 +1700969460000,1.077,1.0775,1.0756,1.0768,18222.0 +1700969520000,1.0768,1.0768,1.0736,1.0737,15887.0 +1700969580000,1.0736,1.0737,1.0717,1.0723,19573.0 +1700969640000,1.0722,1.073,1.071,1.0711,21748.0 +1700969700000,1.0711,1.0727,1.071,1.0724,13425.0 +1700969760000,1.0724,1.0725,1.0711,1.0718,15215.0 +1700969820000,1.0717,1.0729,1.0715,1.0723,19416.0 +1700969880000,1.0723,1.0729,1.0706,1.071,29279.0 +1700969940000,1.071,1.0711,1.0686,1.0701,19865.0 +1700970000000,1.07,1.0707,1.0683,1.0691,29953.0 +1700970060000,1.0695,1.0695,1.0688,1.069,7495.0 +1700970120000,1.069,1.0692,1.068,1.0686,10961.0 +1700970180000,1.0689,1.0691,1.0675,1.0679,11895.0 +1700970240000,1.0679,1.0694,1.0665,1.0687,28645.0 +1700970300000,1.0685,1.0698,1.0685,1.0692,22183.0 +1700970360000,1.0694,1.0705,1.0693,1.0705,34310.0 +1700970420000,1.0705,1.0705,1.069,1.069,18425.0 +1700970480000,1.0691,1.07,1.0684,1.0697,13783.0 +1700970540000,1.0697,1.0713,1.0695,1.0713,22942.0 +1700970600000,1.0711,1.0711,1.0682,1.0688,14295.0 +1700970660000,1.0688,1.0688,1.0681,1.0683,11635.0 +1700970720000,1.0685,1.0685,1.0682,1.0683,2864.0 +1700970780000,1.0685,1.0691,1.0685,1.0689,15741.0 +1700970840000,1.0687,1.0687,1.0676,1.0687,6694.0 +1700970900000,1.0687,1.0713,1.0687,1.0713,10403.0 +1700970960000,1.0712,1.0712,1.0694,1.0703,8155.0 +1700971020000,1.0704,1.0708,1.0692,1.0699,12937.0 +1700971080000,1.0699,1.0721,1.0699,1.0718,23323.0 +1700971140000,1.0716,1.0722,1.0705,1.0714,14146.0 +1700971200000,1.0713,1.0725,1.07,1.0705,36538.0 +1700971260000,1.0707,1.0717,1.0705,1.0716,9067.0 +1700971320000,1.0716,1.0733,1.071,1.0725,32812.0 +1700971380000,1.0727,1.0736,1.0724,1.0733,20815.0 +1700971440000,1.0733,1.0743,1.0722,1.0722,30093.0 +1700971500000,1.0722,1.0723,1.071,1.071,31885.0 +1700971560000,1.071,1.0715,1.0708,1.0709,23358.0 +1700971620000,1.0708,1.0717,1.0708,1.0716,6419.0 +1700971680000,1.0716,1.072,1.0693,1.0693,17327.0 +1700971740000,1.0693,1.0693,1.0676,1.0681,30381.0 +1700971800000,1.068,1.0681,1.0676,1.0677,1810.0 +1700971860000,1.0679,1.0687,1.0676,1.0681,9004.0 +1700971920000,1.068,1.0681,1.0662,1.0679,14599.0 +1700971980000,1.0675,1.068,1.066,1.0664,17057.0 +1700972040000,1.0663,1.0668,1.0651,1.0668,19988.0 +1700972100000,1.0667,1.0676,1.064,1.0649,72609.0 +1700972160000,1.0649,1.0654,1.0638,1.0645,20888.0 +1700972220000,1.0645,1.0653,1.0641,1.0647,14695.0 +1700972280000,1.0646,1.0657,1.0642,1.0651,12422.0 +1700972340000,1.0651,1.0651,1.0637,1.0637,15576.0 +1700972400000,1.0641,1.0661,1.0641,1.0659,17819.0 +1700972460000,1.0657,1.0657,1.063,1.0638,19714.0 +1700972520000,1.0636,1.0642,1.0607,1.0628,71192.0 +1700972580000,1.0626,1.0641,1.0623,1.0625,34032.0 +1700972640000,1.0628,1.0634,1.0615,1.0626,13527.0 +1700972700000,1.063,1.0666,1.063,1.0665,11317.0 +1700972760000,1.0666,1.0687,1.0664,1.0687,17015.0 +1700972820000,1.0687,1.0713,1.0687,1.069,22876.0 +1700972880000,1.0689,1.0689,1.065,1.0655,25699.0 +1700972940000,1.065,1.0665,1.065,1.0661,10791.0 +1700973000000,1.0658,1.0664,1.0657,1.0662,5126.0 +1700973060000,1.0662,1.0668,1.0654,1.0658,10062.0 +1700973120000,1.0659,1.066,1.0646,1.0648,7176.0 +1700973180000,1.0648,1.0649,1.0639,1.0642,11983.0 +1700973240000,1.0642,1.0645,1.0624,1.0641,16297.0 +1700973300000,1.0644,1.0697,1.0644,1.0694,30071.0 +1700973360000,1.0694,1.0698,1.0669,1.0687,16115.0 +1700973420000,1.0688,1.0695,1.0678,1.0683,14169.0 +1700973480000,1.0683,1.07,1.0681,1.07,19013.0 +1700973540000,1.0697,1.0698,1.0646,1.0664,51941.0 +1700973600000,1.0665,1.0665,1.0631,1.0635,42474.0 +1700973660000,1.0634,1.0662,1.0633,1.0646,16550.0 +1700973720000,1.0646,1.0681,1.0641,1.0679,21459.0 +1700973780000,1.068,1.0708,1.067,1.0706,32078.0 +1700973840000,1.0706,1.0712,1.0702,1.0712,17018.0 +1700973900000,1.0707,1.0731,1.0707,1.0729,32767.0 +1700973960000,1.0729,1.0734,1.072,1.0725,29997.0 +1700974020000,1.0729,1.0741,1.0703,1.0718,27057.0 +1700974080000,1.0719,1.0731,1.0718,1.073,7950.0 +1700974140000,1.073,1.073,1.0663,1.0672,64275.0 +1700974200000,1.0672,1.0701,1.0672,1.0695,16443.0 +1700974260000,1.0695,1.0709,1.0695,1.0705,10588.0 +1700974320000,1.0705,1.0728,1.0705,1.0715,18067.0 +1700974380000,1.0715,1.0717,1.0694,1.0704,12167.0 +1700974440000,1.0704,1.0718,1.0703,1.0715,8222.0 +1700974500000,1.0716,1.074,1.0714,1.072,14274.0 +1700974560000,1.0721,1.074,1.0679,1.0679,44063.0 +1700974620000,1.0684,1.0706,1.0675,1.0697,26206.0 +1700974680000,1.0699,1.0719,1.0698,1.0715,15850.0 +1700974740000,1.0709,1.0711,1.0699,1.0701,6952.0 +1700974800000,1.0701,1.0709,1.0686,1.0686,12811.0 +1700974860000,1.0686,1.0697,1.0679,1.0679,7323.0 +1700974920000,1.0681,1.0696,1.0679,1.0692,4057.0 +1700974980000,1.0692,1.0709,1.0692,1.0705,5511.0 +1700975040000,1.0705,1.0706,1.0682,1.0683,16922.0 +1700975100000,1.0683,1.0684,1.0675,1.068,22222.0 +1700975160000,1.068,1.0687,1.068,1.0685,4016.0 +1700975220000,1.0681,1.0681,1.0676,1.0678,2827.0 +1700975280000,1.0678,1.0678,1.067,1.0671,13540.0 +1700975340000,1.0671,1.0671,1.0656,1.0661,22967.0 +1700975400000,1.0661,1.0666,1.0658,1.0661,1835.0 +1700975460000,1.0661,1.0675,1.0661,1.0671,2189.0 +1700975520000,1.0671,1.0689,1.0671,1.0687,8329.0 +1700975580000,1.0688,1.0702,1.0686,1.0695,12275.0 +1700975640000,1.0694,1.0698,1.0692,1.0693,1908.0 +1700975700000,1.0689,1.0705,1.0683,1.0704,10504.0 +1700975760000,1.0705,1.0707,1.0699,1.07,5503.0 +1700975820000,1.07,1.07,1.0689,1.0692,6164.0 +1700975880000,1.0691,1.0711,1.069,1.0708,3712.0 +1700975940000,1.0708,1.0713,1.0704,1.0713,12036.0 +1700976000000,1.0712,1.0717,1.0708,1.071,8721.0 +1700976060000,1.0711,1.0711,1.0662,1.0664,33884.0 +1700976120000,1.0665,1.0669,1.0658,1.0662,9416.0 +1700976180000,1.0662,1.0693,1.0662,1.0679,14650.0 +1700976240000,1.0678,1.0683,1.0675,1.0682,15961.0 +1700976300000,1.0682,1.0682,1.0662,1.0667,12778.0 +1700976360000,1.0663,1.0669,1.0659,1.0664,6712.0 +1700976420000,1.0664,1.0664,1.0651,1.0656,7328.0 +1700976480000,1.0654,1.0689,1.0654,1.0672,42280.0 +1700976540000,1.0671,1.0671,1.0666,1.067,2548.0 +1700976600000,1.0669,1.0672,1.0656,1.0661,7204.0 +1700976660000,1.0659,1.0662,1.0657,1.0659,4635.0 +1700976720000,1.0659,1.0664,1.0654,1.0657,9392.0 +1700976780000,1.0657,1.0657,1.0646,1.065,7127.0 +1700976840000,1.0651,1.0657,1.0651,1.0655,2651.0 +1700976900000,1.0656,1.0665,1.0655,1.0664,5873.0 +1700976960000,1.0664,1.0664,1.0643,1.0643,15915.0 +1700977020000,1.0643,1.0661,1.0643,1.066,4724.0 +1700977080000,1.066,1.067,1.0643,1.0668,43081.0 +1700977140000,1.0669,1.0674,1.0667,1.067,7282.0 +1700977200000,1.067,1.0675,1.0664,1.067,7514.0 +1700977260000,1.0671,1.068,1.0671,1.0677,5609.0 +1700977320000,1.0677,1.0679,1.0657,1.0661,21515.0 +1700977380000,1.066,1.0664,1.0658,1.0664,2320.0 +1700977440000,1.0662,1.067,1.066,1.0667,2352.0 +1700977500000,1.0667,1.067,1.0665,1.067,3465.0 +1700977560000,1.0666,1.068,1.0662,1.0676,4279.0 +1700977620000,1.0676,1.0676,1.0666,1.0666,5664.0 +1700977680000,1.0666,1.0668,1.0656,1.066,7099.0 +1700977740000,1.066,1.067,1.0656,1.0656,6702.0 +1700977800000,1.0656,1.066,1.0656,1.0657,4118.0 +1700977860000,1.0656,1.066,1.0654,1.0656,3874.0 +1700977920000,1.0656,1.0663,1.0655,1.0663,4166.0 +1700977980000,1.0663,1.067,1.0663,1.0668,1419.0 +1700978040000,1.0668,1.0678,1.0668,1.0676,3821.0 +1700978100000,1.0676,1.068,1.0658,1.0664,7089.0 +1700978160000,1.0662,1.0666,1.066,1.0666,1284.0 +1700978220000,1.0663,1.0665,1.0658,1.0663,5675.0 +1700978280000,1.0666,1.0671,1.0665,1.0668,6592.0 +1700978340000,1.0668,1.0684,1.0668,1.0675,13233.0 +1700978400000,1.0676,1.0691,1.0675,1.068,18008.0 +1700978460000,1.0683,1.0683,1.0665,1.0667,13413.0 +1700978520000,1.0666,1.067,1.0664,1.0668,12719.0 +1700978580000,1.0669,1.0675,1.0668,1.067,6626.0 +1700978640000,1.067,1.0675,1.0667,1.0668,9830.0 +1700978700000,1.0668,1.067,1.0668,1.0668,15377.0 +1700978760000,1.0668,1.0675,1.0666,1.0666,28461.0 +1700978820000,1.0662,1.0662,1.0654,1.0657,6228.0 +1700978880000,1.0657,1.0657,1.0653,1.0656,15026.0 +1700978940000,1.0656,1.0659,1.0653,1.0658,8604.0 +1700979000000,1.0656,1.0658,1.0653,1.0655,8096.0 +1700979060000,1.0655,1.0656,1.065,1.065,17024.0 +1700979120000,1.0653,1.0656,1.0652,1.0655,11053.0 +1700979180000,1.0654,1.0655,1.064,1.0643,32233.0 +1700979240000,1.0643,1.0648,1.063,1.0646,22250.0 +1700979300000,1.0646,1.0656,1.0646,1.0656,7899.0 +1700979360000,1.0654,1.0667,1.0654,1.0663,21950.0 +1700979420000,1.0665,1.0669,1.0663,1.0665,6444.0 +1700979480000,1.0665,1.0669,1.0664,1.0666,2048.0 +1700979540000,1.0666,1.0669,1.0666,1.0666,544.0 +1700979600000,1.0667,1.067,1.0666,1.067,12271.0 +1700979660000,1.0669,1.067,1.0659,1.0664,8268.0 +1700979720000,1.0661,1.0666,1.0658,1.0662,7605.0 +1700979780000,1.066,1.0662,1.0658,1.0658,2452.0 +1700979840000,1.0659,1.0663,1.0655,1.0661,4742.0 +1700979900000,1.0659,1.0667,1.0655,1.0661,23637.0 +1700979960000,1.066,1.0663,1.0658,1.0658,3850.0 +1700980020000,1.066,1.066,1.0656,1.0657,2188.0 +1700980080000,1.0657,1.0664,1.0652,1.0664,7623.0 +1700980140000,1.0664,1.0667,1.0662,1.0667,2047.0 +1700980200000,1.0667,1.0678,1.0667,1.0672,12444.0 +1700980260000,1.0672,1.068,1.067,1.068,5875.0 +1700980320000,1.068,1.0701,1.0679,1.0696,11733.0 +1700980380000,1.07,1.0733,1.0697,1.0711,56427.0 +1700980440000,1.071,1.071,1.0701,1.0708,14349.0 +1700980500000,1.0709,1.0728,1.0709,1.0716,16038.0 +1700980560000,1.0714,1.0718,1.0676,1.0686,48516.0 +1700980620000,1.0687,1.071,1.0667,1.0675,79972.0 +1700980680000,1.0678,1.0711,1.0676,1.0711,35261.0 +1700980740000,1.071,1.0719,1.0706,1.0706,9472.0 +1700980800000,1.071,1.073,1.0708,1.0729,29487.0 +1700980860000,1.073,1.0737,1.0729,1.0733,19621.0 +1700980920000,1.0732,1.0734,1.0699,1.0701,33856.0 +1700980980000,1.07,1.0702,1.0697,1.0699,3290.0 +1700981040000,1.0702,1.0702,1.0699,1.0702,3610.0 +1700981100000,1.0702,1.0709,1.0701,1.0701,7487.0 +1700981160000,1.0702,1.0728,1.0702,1.0725,13786.0 +1700981220000,1.0723,1.0735,1.0712,1.0733,24351.0 +1700981280000,1.0731,1.0734,1.0724,1.0729,9755.0 +1700981340000,1.0729,1.0785,1.0729,1.0767,91399.0 +1700981400000,1.0767,1.0772,1.0759,1.0767,11037.0 +1700981460000,1.077,1.0779,1.0762,1.0767,11213.0 +1700981520000,1.0767,1.0767,1.0758,1.0762,4467.0 +1700981580000,1.076,1.0772,1.076,1.0768,16163.0 +1700981640000,1.0766,1.0856,1.076,1.0805,231538.0 +1700981700000,1.0808,1.0825,1.08,1.0818,44538.0 +1700981760000,1.0817,1.082,1.0809,1.0815,11801.0 +1700981820000,1.0815,1.0815,1.0797,1.0809,21496.0 +1700981880000,1.0807,1.0809,1.0803,1.0806,2998.0 +1700981940000,1.0809,1.0814,1.0804,1.0807,8616.0 +1700982000000,1.0808,1.0821,1.0805,1.0821,23201.0 +1700982060000,1.0818,1.0825,1.0813,1.0813,13759.0 +1700982120000,1.0817,1.0825,1.0813,1.0816,14130.0 +1700982180000,1.0821,1.0842,1.0815,1.083,45695.0 +1700982240000,1.083,1.0845,1.0823,1.0825,18647.0 +1700982300000,1.0825,1.0835,1.0825,1.083,17173.0 +1700982360000,1.0831,1.0832,1.0825,1.0829,34436.0 +1700982420000,1.0831,1.0833,1.0828,1.0831,13028.0 +1700982480000,1.0831,1.0834,1.0825,1.0828,23770.0 +1700982540000,1.0826,1.083,1.0825,1.0828,11116.0 +1700982600000,1.0828,1.0828,1.0788,1.0797,76622.0 +1700982660000,1.0799,1.0799,1.0744,1.0749,74685.0 +1700982720000,1.0749,1.0766,1.0749,1.0763,9145.0 +1700982780000,1.0763,1.077,1.0762,1.0768,3752.0 +1700982840000,1.0769,1.0785,1.0769,1.0785,3959.0 +1700982900000,1.0787,1.0789,1.0785,1.0789,5062.0 +1700982960000,1.0789,1.0804,1.0789,1.0804,5289.0 +1700983020000,1.0801,1.0804,1.08,1.0804,4368.0 +1700983080000,1.0804,1.0805,1.0795,1.0803,13163.0 +1700983140000,1.0804,1.0811,1.0804,1.081,3322.0 +1700983200000,1.081,1.0816,1.0809,1.0809,5830.0 +1700983260000,1.0811,1.0814,1.081,1.081,3863.0 +1700983320000,1.081,1.0817,1.0785,1.0816,18548.0 +1700983380000,1.0815,1.0819,1.0807,1.0816,15590.0 +1700983440000,1.0816,1.0822,1.0813,1.0822,7085.0 +1700983500000,1.0819,1.0822,1.0816,1.0819,5157.0 +1700983560000,1.0817,1.0822,1.0812,1.0816,12931.0 +1700983620000,1.0816,1.0827,1.0816,1.0827,4142.0 +1700983680000,1.0827,1.0828,1.082,1.0823,5429.0 +1700983740000,1.0823,1.0875,1.0816,1.0856,75576.0 +1700983800000,1.0856,1.0857,1.0826,1.0826,22323.0 +1700983860000,1.0826,1.0826,1.0816,1.0817,13266.0 +1700983920000,1.0818,1.0827,1.0817,1.0827,15463.0 +1700983980000,1.0825,1.0825,1.0814,1.0815,7306.0 +1700984040000,1.0815,1.0821,1.0815,1.0821,7872.0 +1700984100000,1.082,1.0823,1.082,1.0823,1048.0 +1700984160000,1.0822,1.0823,1.0811,1.0811,8570.0 +1700984220000,1.0811,1.0811,1.0796,1.08,7750.0 +1700984280000,1.0799,1.0799,1.0796,1.0797,6650.0 +1700984340000,1.0799,1.0801,1.0798,1.0799,1854.0 +1700984400000,1.08,1.083,1.0797,1.0812,50686.0 +1700984460000,1.081,1.0812,1.0797,1.0808,6269.0 +1700984520000,1.0807,1.0813,1.0799,1.0813,6746.0 +1700984580000,1.0813,1.0815,1.0809,1.0812,2581.0 +1700984640000,1.0813,1.0818,1.0813,1.0816,4150.0 +1700984700000,1.0817,1.083,1.0817,1.0828,3484.0 +1700984760000,1.0828,1.083,1.0827,1.083,2182.0 +1700984820000,1.083,1.0832,1.0823,1.0829,10744.0 +1700984880000,1.0828,1.0832,1.0825,1.0829,1624.0 +1700984940000,1.0829,1.0834,1.0824,1.0834,3930.0 +1700985000000,1.0833,1.0835,1.0831,1.0835,4754.0 +1700985060000,1.0835,1.0836,1.0833,1.0834,2816.0 +1700985120000,1.0834,1.0835,1.0832,1.0833,2214.0 +1700985180000,1.0832,1.0833,1.082,1.0823,8422.0 +1700985240000,1.0823,1.0823,1.0806,1.0807,26359.0 +1700985300000,1.0807,1.0816,1.0806,1.0808,8147.0 +1700985360000,1.0809,1.0809,1.08,1.08,11250.0 +1700985420000,1.08,1.0808,1.08,1.0808,1162.0 +1700985480000,1.0805,1.0811,1.0805,1.0809,1118.0 +1700985540000,1.0809,1.0809,1.08,1.0802,6830.0 +1700985600000,1.0801,1.0805,1.0784,1.0784,15077.0 +1700985660000,1.0787,1.0787,1.0752,1.0765,42325.0 +1700985720000,1.0765,1.0774,1.0763,1.0774,7320.0 +1700985780000,1.0771,1.0773,1.0763,1.0769,13367.0 +1700985840000,1.0768,1.0769,1.0766,1.0767,1140.0 +1700985900000,1.0767,1.0769,1.0744,1.0744,16577.0 +1700985960000,1.0748,1.0752,1.0718,1.0733,60514.0 +1700986020000,1.0733,1.0756,1.0733,1.0754,18676.0 +1700986080000,1.0755,1.0776,1.0754,1.0761,17166.0 +1700986140000,1.076,1.0765,1.075,1.075,8118.0 +1700986200000,1.0751,1.0794,1.0751,1.079,21123.0 +1700986260000,1.0791,1.0794,1.0787,1.079,4526.0 +1700986320000,1.079,1.0793,1.0784,1.0793,2855.0 +1700986380000,1.0793,1.0799,1.0793,1.0799,5938.0 +1700986440000,1.0797,1.0799,1.0792,1.0792,7182.0 +1700986500000,1.0793,1.0802,1.0793,1.0801,4413.0 +1700986560000,1.0801,1.0805,1.08,1.0804,3627.0 +1700986620000,1.0805,1.0813,1.0805,1.0813,3116.0 +1700986680000,1.0813,1.082,1.0812,1.082,8465.0 +1700986740000,1.082,1.0826,1.082,1.0824,3716.0 +1700986800000,1.0825,1.0825,1.081,1.0811,9627.0 +1700986860000,1.0812,1.0814,1.0804,1.0806,7717.0 +1700986920000,1.0805,1.0809,1.0798,1.0803,7178.0 +1700986980000,1.0801,1.0804,1.08,1.08,1222.0 +1700987040000,1.0803,1.0815,1.08,1.0812,6695.0 +1700987100000,1.081,1.0813,1.0807,1.081,1840.0 +1700987160000,1.081,1.082,1.081,1.082,2256.0 +1700987220000,1.082,1.082,1.081,1.0812,5994.0 +1700987280000,1.0812,1.082,1.0811,1.082,2756.0 +1700987340000,1.0817,1.0826,1.0814,1.082,3458.0 +1700987400000,1.0819,1.0829,1.0819,1.0827,7202.0 +1700987460000,1.0828,1.0835,1.0828,1.0835,2666.0 +1700987520000,1.0836,1.084,1.0827,1.0835,30845.0 +1700987580000,1.0836,1.0839,1.0836,1.0836,2519.0 +1700987640000,1.0839,1.0846,1.0837,1.0843,17410.0 +1700987700000,1.0843,1.0864,1.0842,1.0849,47970.0 +1700987760000,1.0847,1.0848,1.0823,1.0831,25061.0 +1700987820000,1.0831,1.0845,1.0826,1.0836,13792.0 +1700987880000,1.0836,1.0839,1.0835,1.0837,1360.0 +1700987940000,1.0838,1.084,1.0836,1.084,3790.0 +1700988000000,1.0841,1.0845,1.084,1.0841,2712.0 +1700988060000,1.084,1.0843,1.0818,1.0826,25434.0 +1700988120000,1.0826,1.0827,1.0813,1.0817,7812.0 +1700988180000,1.0816,1.0826,1.0816,1.082,3752.0 +1700988240000,1.0819,1.0821,1.0819,1.0821,761.0 +1700988300000,1.0823,1.0829,1.0812,1.0813,5369.0 +1700988360000,1.0812,1.082,1.0809,1.082,5001.0 +1700988420000,1.0817,1.0821,1.0814,1.0816,1990.0 +1700988480000,1.0816,1.0825,1.0816,1.082,3636.0 +1700988540000,1.0821,1.0829,1.0821,1.0829,5188.0 +1700988600000,1.0827,1.0847,1.0825,1.0845,15546.0 +1700988660000,1.0845,1.0846,1.0835,1.0842,3709.0 +1700988720000,1.0842,1.0842,1.0826,1.0839,19111.0 +1700988780000,1.0838,1.0838,1.083,1.083,1207.0 +1700988840000,1.0829,1.0835,1.0818,1.0832,16645.0 +1700988900000,1.0833,1.0836,1.0822,1.0831,7250.0 +1700988960000,1.0832,1.0844,1.0832,1.0837,9987.0 +1700989020000,1.0836,1.0842,1.0824,1.0839,10325.0 +1700989080000,1.0839,1.0843,1.0828,1.0834,13206.0 +1700989140000,1.0831,1.0833,1.0822,1.0832,10683.0 +1700989200000,1.0832,1.0833,1.0816,1.082,8013.0 +1700989260000,1.082,1.083,1.0809,1.0822,16028.0 +1700989320000,1.0822,1.083,1.0817,1.0819,7786.0 +1700989380000,1.0821,1.0823,1.081,1.0823,6581.0 +1700989440000,1.0825,1.0829,1.0822,1.0828,3607.0 +1700989500000,1.0826,1.0826,1.0807,1.0807,13059.0 +1700989560000,1.0807,1.0813,1.0807,1.0813,3869.0 +1700989620000,1.0813,1.0814,1.0808,1.0809,5661.0 +1700989680000,1.0809,1.0813,1.0808,1.0808,4835.0 +1700989740000,1.0807,1.0807,1.0799,1.0805,14998.0 +1700989800000,1.0805,1.0813,1.0802,1.0806,6735.0 +1700989860000,1.0806,1.0806,1.0785,1.0791,11550.0 +1700989920000,1.0791,1.0791,1.078,1.0785,9055.0 +1700989980000,1.0782,1.0787,1.0775,1.0785,11664.0 +1700990040000,1.0783,1.0806,1.0783,1.0786,22639.0 +1700990100000,1.0786,1.0792,1.0778,1.0782,6381.0 +1700990160000,1.0779,1.078,1.0751,1.0764,32780.0 +1700990220000,1.0763,1.0766,1.0752,1.0765,14546.0 +1700990280000,1.0764,1.0772,1.0759,1.077,5887.0 +1700990340000,1.077,1.0776,1.0769,1.0772,3948.0 +1700990400000,1.0774,1.0774,1.0772,1.0773,1218.0 +1700990460000,1.0774,1.0779,1.0773,1.0777,1039.0 +1700990520000,1.0776,1.0781,1.0776,1.0776,3463.0 +1700990580000,1.0777,1.0777,1.0766,1.0766,9046.0 +1700990640000,1.0766,1.0767,1.0761,1.0765,2903.0 +1700990700000,1.0764,1.0764,1.075,1.0756,2099.0 +1700990760000,1.0754,1.0757,1.0752,1.0752,1660.0 +1700990820000,1.0751,1.0754,1.0748,1.0751,1774.0 +1700990880000,1.0751,1.0754,1.0741,1.0742,6316.0 +1700990940000,1.0744,1.0744,1.0735,1.0742,4140.0 +1700991000000,1.0742,1.0745,1.072,1.0735,21737.0 +1700991060000,1.0734,1.0738,1.0729,1.0737,6819.0 +1700991120000,1.0736,1.0736,1.0719,1.0724,9561.0 +1700991180000,1.0724,1.0725,1.0705,1.0705,16790.0 +1700991240000,1.0705,1.0719,1.0705,1.0713,10596.0 +1700991300000,1.0713,1.0738,1.071,1.0734,14696.0 +1700991360000,1.0735,1.0743,1.0728,1.0739,13165.0 +1700991420000,1.0739,1.0746,1.0728,1.0746,10339.0 +1700991480000,1.0743,1.0747,1.0738,1.0747,7530.0 +1700991540000,1.0747,1.0748,1.0736,1.0737,5529.0 +1700991600000,1.0738,1.0746,1.0735,1.0737,3189.0 +1700991660000,1.0736,1.0737,1.0734,1.0734,1126.0 +1700991720000,1.0735,1.0749,1.0735,1.0749,2506.0 +1700991780000,1.0748,1.0753,1.0738,1.0745,5232.0 +1700991840000,1.0746,1.0746,1.0744,1.0744,998.0 +1700991900000,1.0744,1.0744,1.0736,1.0737,3004.0 +1700991960000,1.0736,1.0748,1.0732,1.0747,5486.0 +1700992020000,1.0746,1.0752,1.0743,1.0752,6362.0 +1700992080000,1.0751,1.0757,1.0746,1.0749,5971.0 +1700992140000,1.0749,1.0752,1.0745,1.0752,5944.0 +1700992200000,1.0752,1.0757,1.0747,1.0757,3534.0 +1700992260000,1.0757,1.0774,1.0757,1.0774,8901.0 +1700992320000,1.0774,1.0774,1.0766,1.077,4451.0 +1700992380000,1.0768,1.0774,1.0767,1.0774,1634.0 +1700992440000,1.0774,1.0779,1.0771,1.0774,2784.0 +1700992500000,1.0775,1.0776,1.0762,1.0766,3889.0 +1700992560000,1.0767,1.0767,1.0756,1.0759,2534.0 +1700992620000,1.0759,1.076,1.0757,1.0758,765.0 +1700992680000,1.0761,1.0767,1.0758,1.0765,5084.0 +1700992740000,1.0765,1.0774,1.0761,1.0774,1869.0 +1700992800000,1.0774,1.0774,1.0761,1.0765,3438.0 +1700992860000,1.0769,1.077,1.073,1.073,41016.0 +1700992920000,1.0731,1.0745,1.073,1.0742,7992.0 +1700992980000,1.0741,1.0758,1.0741,1.0747,8028.0 +1700993040000,1.0747,1.0749,1.0733,1.0738,7719.0 +1700993100000,1.0739,1.0741,1.0734,1.0738,9355.0 +1700993160000,1.0738,1.0738,1.073,1.0732,7375.0 +1700993220000,1.0732,1.0734,1.0726,1.0734,3303.0 +1700993280000,1.0734,1.0746,1.0734,1.0744,4488.0 +1700993340000,1.0741,1.0746,1.0741,1.0745,929.0 +1700993400000,1.0744,1.0744,1.0739,1.0739,1026.0 +1700993460000,1.0741,1.0753,1.0741,1.075,3986.0 +1700993520000,1.075,1.0751,1.0744,1.0745,1418.0 +1700993580000,1.0744,1.0752,1.0742,1.075,5293.0 +1700993640000,1.0751,1.076,1.0751,1.0756,3839.0 +1700993700000,1.0757,1.0757,1.0742,1.0743,7739.0 +1700993760000,1.0744,1.0745,1.0741,1.0744,1499.0 +1700993820000,1.0742,1.0743,1.0733,1.0734,1105.0 +1700993880000,1.0734,1.0734,1.0729,1.0731,1435.0 +1700993940000,1.073,1.0736,1.073,1.0732,2463.0 +1700994000000,1.0733,1.0735,1.0698,1.0707,75716.0 +1700994060000,1.0707,1.0716,1.0704,1.0705,6155.0 +1700994120000,1.0706,1.0708,1.0704,1.0706,1125.0 +1700994180000,1.0706,1.0709,1.0706,1.0709,1171.0 +1700994240000,1.0709,1.071,1.0707,1.0708,2301.0 +1700994300000,1.0707,1.0718,1.0703,1.0706,25433.0 +1700994360000,1.0705,1.0705,1.0684,1.07,23832.0 +1700994420000,1.0697,1.0698,1.0644,1.0679,133729.0 +1700994480000,1.068,1.0691,1.068,1.0689,19237.0 +1700994540000,1.0689,1.0693,1.0689,1.0693,6281.0 +1700994600000,1.0692,1.0697,1.0683,1.0695,28059.0 +1700994660000,1.0695,1.0709,1.0695,1.0709,18965.0 +1700994720000,1.0707,1.071,1.0703,1.0707,4911.0 +1700994780000,1.0705,1.0705,1.0684,1.0689,9734.0 +1700994840000,1.0687,1.0698,1.0687,1.0698,2218.0 +1700994900000,1.0697,1.0699,1.0694,1.0699,932.0 +1700994960000,1.0698,1.0702,1.0697,1.0702,2150.0 +1700995020000,1.0703,1.0713,1.0703,1.0711,8987.0 +1700995080000,1.071,1.0712,1.0704,1.0704,7571.0 +1700995140000,1.0704,1.0714,1.0704,1.0714,4004.0 +1700995200000,1.0715,1.0716,1.0709,1.0709,3742.0 +1700995260000,1.0709,1.0715,1.0707,1.0711,4990.0 +1700995320000,1.0712,1.0716,1.0712,1.0714,719.0 +1700995380000,1.0716,1.0718,1.0713,1.0718,2112.0 +1700995440000,1.0718,1.0719,1.0713,1.0715,2818.0 +1700995500000,1.0717,1.0717,1.0709,1.0709,2514.0 +1700995560000,1.0709,1.0709,1.0679,1.0686,8413.0 +1700995620000,1.0684,1.0685,1.068,1.0685,2672.0 +1700995680000,1.0685,1.0687,1.0682,1.0684,2449.0 +1700995740000,1.0684,1.0692,1.0684,1.0686,1608.0 +1700995800000,1.0686,1.069,1.0673,1.0682,7740.0 +1700995860000,1.0685,1.0688,1.0666,1.0666,4444.0 +1700995920000,1.0669,1.0672,1.0661,1.0663,12057.0 +1700995980000,1.0663,1.0676,1.0663,1.0673,9275.0 +1700996040000,1.0674,1.0676,1.0663,1.0663,1897.0 +1700996100000,1.0666,1.0672,1.0655,1.0657,4219.0 +1700996160000,1.0657,1.0658,1.0654,1.0654,2279.0 +1700996220000,1.0654,1.0655,1.0642,1.0645,9681.0 +1700996280000,1.0646,1.065,1.0642,1.0643,3082.0 +1700996340000,1.0644,1.0648,1.0637,1.0643,19399.0 +1700996400000,1.0643,1.0647,1.0637,1.0637,6993.0 +1700996460000,1.0639,1.0662,1.0636,1.0653,17057.0 +1700996520000,1.0653,1.0655,1.0641,1.0644,10934.0 +1700996580000,1.0645,1.0669,1.064,1.0669,11784.0 +1700996640000,1.067,1.0678,1.0662,1.0676,9851.0 +1700996700000,1.0675,1.0678,1.0655,1.0656,5236.0 +1700996760000,1.0656,1.0657,1.0642,1.0653,11130.0 +1700996820000,1.0653,1.0663,1.0651,1.0663,4292.0 +1700996880000,1.0662,1.0664,1.0655,1.066,5513.0 +1700996940000,1.0663,1.067,1.0663,1.067,827.0 +1700997000000,1.0669,1.0669,1.065,1.0657,9199.0 +1700997060000,1.0657,1.0657,1.0647,1.0653,1854.0 +1700997120000,1.0651,1.0652,1.0639,1.0644,6232.0 +1700997180000,1.0644,1.0647,1.0644,1.0646,1994.0 +1700997240000,1.0647,1.065,1.0638,1.0644,31624.0 +1700997300000,1.0645,1.0649,1.0643,1.0649,3240.0 +1700997360000,1.0648,1.0649,1.0644,1.0647,4013.0 +1700997420000,1.0648,1.0654,1.0645,1.065,3157.0 +1700997480000,1.065,1.067,1.065,1.0665,11525.0 +1700997540000,1.0666,1.067,1.0663,1.0663,2194.0 +1700997600000,1.0665,1.0669,1.0664,1.0667,1133.0 +1700997660000,1.0668,1.0684,1.0665,1.0679,9460.0 +1700997720000,1.0678,1.0699,1.0678,1.0686,26525.0 +1700997780000,1.0685,1.0689,1.0682,1.0684,2710.0 +1700997840000,1.0684,1.0684,1.0665,1.0666,3900.0 +1700997900000,1.0667,1.0669,1.0659,1.0664,5299.0 +1700997960000,1.0662,1.0675,1.0656,1.0671,14035.0 +1700998020000,1.0665,1.0682,1.0662,1.0677,13636.0 +1700998080000,1.0678,1.0682,1.0675,1.0678,4361.0 +1700998140000,1.0677,1.0677,1.0667,1.0667,1666.0 +1700998200000,1.0668,1.0673,1.0652,1.0673,26683.0 +1700998260000,1.0673,1.0698,1.0673,1.0697,39192.0 +1700998320000,1.0699,1.07,1.0688,1.07,13345.0 +1700998380000,1.07,1.0705,1.0699,1.0705,4356.0 +1700998440000,1.0704,1.0704,1.0694,1.0699,2838.0 +1700998500000,1.0699,1.0703,1.0693,1.0698,5549.0 +1700998560000,1.0699,1.0701,1.0691,1.0694,1892.0 +1700998620000,1.0695,1.0697,1.0695,1.0695,829.0 +1700998680000,1.0695,1.0696,1.0691,1.0693,1207.0 +1700998740000,1.0693,1.0701,1.0693,1.0694,3127.0 +1700998800000,1.0695,1.0703,1.0694,1.0697,5702.0 +1700998860000,1.0696,1.0705,1.0696,1.0699,4564.0 +1700998920000,1.0697,1.0702,1.0695,1.0699,1312.0 +1700998980000,1.0699,1.0705,1.0699,1.0704,1825.0 +1700999040000,1.0703,1.0703,1.0696,1.0696,1767.0 +1700999100000,1.0697,1.0703,1.0694,1.0701,2400.0 +1700999160000,1.0701,1.0702,1.0689,1.0689,23284.0 +1700999220000,1.0691,1.0695,1.069,1.0692,809.0 +1700999280000,1.0691,1.0691,1.0676,1.068,4264.0 +1700999340000,1.068,1.0687,1.0676,1.0687,2564.0 +1700999400000,1.0686,1.0686,1.0677,1.0681,5414.0 +1700999460000,1.0681,1.0682,1.0677,1.0681,7404.0 +1700999520000,1.068,1.068,1.068,1.068,676.0 +1700999580000,1.068,1.0681,1.0667,1.0669,10088.0 +1700999640000,1.0669,1.0675,1.0665,1.0672,8974.0 +1700999700000,1.067,1.0672,1.0645,1.0647,21557.0 +1700999760000,1.0646,1.0646,1.0635,1.0641,21494.0 +1700999820000,1.0643,1.0652,1.064,1.0646,3587.0 +1700999880000,1.0648,1.0648,1.0644,1.0646,2048.0 +1700999940000,1.0646,1.0653,1.0641,1.0651,6102.0 +1701000000000,1.0653,1.0654,1.0637,1.0637,8781.0 +1701000060000,1.0638,1.0648,1.0635,1.0644,14475.0 +1701000120000,1.0643,1.0669,1.0642,1.0661,21725.0 +1701000180000,1.0662,1.0664,1.0645,1.066,8351.0 +1701000240000,1.0661,1.0661,1.0645,1.0651,5393.0 +1701000300000,1.0652,1.0652,1.064,1.064,5644.0 +1701000360000,1.0641,1.0644,1.0635,1.0635,15405.0 +1701000420000,1.0635,1.064,1.0635,1.0637,6117.0 +1701000480000,1.0638,1.0638,1.0637,1.0638,755.0 +1701000540000,1.0638,1.0638,1.0621,1.0626,17017.0 +1701000600000,1.0624,1.0633,1.0619,1.062,10762.0 +1701000660000,1.062,1.0622,1.061,1.0617,10226.0 +1701000720000,1.0617,1.0619,1.061,1.0613,3578.0 +1701000780000,1.0612,1.0622,1.061,1.0616,19801.0 +1701000840000,1.0617,1.062,1.0608,1.0613,17610.0 +1701000900000,1.0614,1.0614,1.0605,1.0611,22148.0 +1701000960000,1.0612,1.0616,1.0606,1.0611,6581.0 +1701001020000,1.061,1.0613,1.0562,1.0601,156232.0 +1701001080000,1.0601,1.0603,1.0578,1.0602,61183.0 +1701001140000,1.06,1.0611,1.0599,1.061,17862.0 +1701001200000,1.0609,1.0632,1.0606,1.0632,42633.0 +1701001260000,1.0631,1.0647,1.0627,1.0647,12282.0 +1701001320000,1.0646,1.0652,1.0621,1.0622,15477.0 +1701001380000,1.0622,1.0625,1.0595,1.0595,11212.0 +1701001440000,1.0598,1.061,1.0592,1.0592,8576.0 +1701001500000,1.0592,1.0631,1.0559,1.0627,47359.0 +1701001560000,1.0626,1.0635,1.0604,1.0605,14386.0 +1701001620000,1.0607,1.0612,1.0589,1.0595,9913.0 +1701001680000,1.0595,1.0644,1.0595,1.0633,22707.0 +1701001740000,1.0633,1.0646,1.0617,1.0646,12316.0 +1701001800000,1.0646,1.0646,1.0609,1.0623,21159.0 +1701001860000,1.0624,1.0633,1.0609,1.0611,24809.0 +1701001920000,1.0613,1.0623,1.0604,1.0623,19926.0 +1701001980000,1.0622,1.0628,1.0601,1.0607,43266.0 +1701002040000,1.0609,1.0625,1.0598,1.0599,17330.0 +1701002100000,1.06,1.0609,1.0591,1.0605,14942.0 +1701002160000,1.0605,1.0625,1.0605,1.0622,6182.0 +1701002220000,1.0622,1.063,1.0619,1.0621,11374.0 +1701002280000,1.0621,1.0636,1.0615,1.0633,5793.0 +1701002340000,1.0633,1.0635,1.062,1.0621,10407.0 +1701002400000,1.0621,1.0623,1.0608,1.061,7700.0 +1701002460000,1.0613,1.0618,1.0606,1.0612,4543.0 +1701002520000,1.0618,1.0637,1.0613,1.0637,8730.0 +1701002580000,1.0637,1.0663,1.063,1.0663,18940.0 +1701002640000,1.0661,1.0663,1.0644,1.0646,13091.0 +1701002700000,1.0648,1.0658,1.0636,1.0658,4319.0 +1701002760000,1.066,1.0678,1.066,1.0674,17186.0 +1701002820000,1.0675,1.0684,1.0668,1.0676,11320.0 +1701002880000,1.0675,1.0684,1.0666,1.0676,15296.0 +1701002940000,1.0677,1.069,1.0671,1.068,22124.0 +1701003000000,1.0681,1.0684,1.0673,1.0674,12312.0 +1701003060000,1.0675,1.0677,1.0666,1.0676,6266.0 +1701003120000,1.0676,1.0698,1.0676,1.0695,17921.0 +1701003180000,1.0695,1.0705,1.0693,1.0694,28526.0 +1701003240000,1.0695,1.0714,1.0695,1.0712,12211.0 +1701003300000,1.071,1.0715,1.0704,1.071,7694.0 +1701003360000,1.0708,1.0714,1.0692,1.0714,7510.0 +1701003420000,1.0714,1.0718,1.0705,1.0717,9599.0 +1701003480000,1.0717,1.0725,1.0713,1.0716,10607.0 +1701003540000,1.0718,1.0723,1.0709,1.0709,2764.0 +1701003600000,1.0711,1.0714,1.0685,1.0685,23372.0 +1701003660000,1.0688,1.0696,1.0686,1.069,6871.0 +1701003720000,1.0692,1.0718,1.0692,1.0711,10166.0 +1701003780000,1.071,1.0718,1.0699,1.0712,10545.0 +1701003840000,1.0715,1.0722,1.0709,1.0709,7948.0 +1701003900000,1.0711,1.0715,1.0697,1.0699,8612.0 +1701003960000,1.0698,1.0716,1.0692,1.0716,20061.0 +1701004020000,1.0717,1.0717,1.0706,1.071,20802.0 +1701004080000,1.0711,1.0727,1.0709,1.0723,25917.0 +1701004140000,1.0724,1.0729,1.0718,1.0729,23023.0 +1701004200000,1.0729,1.0729,1.0713,1.0714,7168.0 +1701004260000,1.0714,1.0726,1.071,1.0721,18401.0 +1701004320000,1.0722,1.0725,1.072,1.0723,8866.0 +1701004380000,1.0725,1.073,1.0723,1.0727,11070.0 +1701004440000,1.0727,1.0732,1.0724,1.0725,15947.0 +1701004500000,1.0727,1.0729,1.0706,1.0713,35995.0 +1701004560000,1.0713,1.0722,1.0711,1.0715,3314.0 +1701004620000,1.0712,1.0717,1.071,1.0716,7394.0 +1701004680000,1.0716,1.0721,1.0707,1.0711,6358.0 +1701004740000,1.0711,1.072,1.0711,1.0716,11247.0 +1701004800000,1.0717,1.0719,1.0708,1.0719,4791.0 +1701004860000,1.0717,1.0717,1.0707,1.0707,10648.0 +1701004920000,1.0707,1.0708,1.0701,1.0704,6904.0 +1701004980000,1.0704,1.0709,1.0701,1.0701,8228.0 +1701005040000,1.07,1.07,1.0674,1.0677,19482.0 +1701005100000,1.068,1.0685,1.0666,1.067,12365.0 +1701005160000,1.0671,1.0688,1.0671,1.0687,8587.0 +1701005220000,1.0687,1.0694,1.0685,1.0694,3405.0 +1701005280000,1.0695,1.0708,1.0694,1.0708,6950.0 +1701005340000,1.0708,1.0712,1.0702,1.0702,4075.0 +1701005400000,1.0702,1.0702,1.0678,1.068,4632.0 +1701005460000,1.0682,1.07,1.0666,1.07,19887.0 +1701005520000,1.07,1.0704,1.0691,1.0701,4603.0 +1701005580000,1.0701,1.0701,1.0693,1.0699,2973.0 +1701005640000,1.0697,1.0704,1.0695,1.0701,3335.0 +1701005700000,1.07,1.072,1.0698,1.0715,8643.0 +1701005760000,1.0713,1.0721,1.0708,1.0718,6342.0 +1701005820000,1.072,1.0721,1.0712,1.0716,15250.0 +1701005880000,1.0714,1.0714,1.0702,1.071,14108.0 +1701005940000,1.0711,1.0719,1.0709,1.0718,11759.0 +1701006000000,1.0718,1.072,1.0715,1.0717,6155.0 +1701006060000,1.0716,1.0716,1.0695,1.0695,15026.0 +1701006120000,1.0695,1.0702,1.0686,1.0694,4520.0 +1701006180000,1.0695,1.0696,1.0657,1.0675,30798.0 +1701006240000,1.0677,1.068,1.0666,1.068,5627.0 +1701006300000,1.0677,1.0684,1.0667,1.0684,5101.0 +1701006360000,1.0685,1.0702,1.0685,1.0699,4976.0 +1701006420000,1.0697,1.0728,1.0696,1.0726,14713.0 +1701006480000,1.0723,1.0725,1.0695,1.0698,22195.0 +1701006540000,1.0698,1.0703,1.0692,1.0695,8936.0 +1701006600000,1.0695,1.0705,1.0691,1.0699,5238.0 +1701006660000,1.07,1.0717,1.0699,1.0706,4853.0 +1701006720000,1.0706,1.072,1.0704,1.0711,2316.0 +1701006780000,1.0711,1.0717,1.0708,1.0713,5767.0 +1701006840000,1.0712,1.0729,1.0711,1.0722,6344.0 +1701006900000,1.0723,1.073,1.0704,1.0721,21368.0 +1701006960000,1.072,1.0725,1.0711,1.0723,2575.0 +1701007020000,1.0724,1.0735,1.0722,1.0731,16410.0 +1701007080000,1.0732,1.0741,1.0731,1.0738,7511.0 +1701007140000,1.074,1.0746,1.0737,1.0742,5681.0 +1701007200000,1.0737,1.0738,1.0732,1.0735,9517.0 +1701007260000,1.0733,1.0736,1.073,1.0734,2334.0 +1701007320000,1.0731,1.0732,1.0723,1.0725,6815.0 +1701007380000,1.0726,1.073,1.0723,1.0725,5396.0 +1701007440000,1.0725,1.0728,1.0702,1.0702,15915.0 +1701007500000,1.0702,1.071,1.0683,1.0705,19801.0 +1701007560000,1.0701,1.0713,1.0698,1.0712,3913.0 +1701007620000,1.0712,1.0722,1.0708,1.0718,6445.0 +1701007680000,1.0717,1.0717,1.0706,1.071,10489.0 +1701007740000,1.0709,1.0714,1.0706,1.071,2368.0 +1701007800000,1.0711,1.0718,1.071,1.0715,1933.0 +1701007860000,1.0713,1.0717,1.0707,1.0717,4058.0 +1701007920000,1.0714,1.0718,1.0706,1.0712,3223.0 +1701007980000,1.0715,1.0717,1.0706,1.0713,4862.0 +1701008040000,1.0712,1.0714,1.0712,1.0714,435.0 +1701008100000,1.0714,1.0714,1.0707,1.0707,2043.0 +1701008160000,1.0706,1.0706,1.07,1.0702,8788.0 +1701008220000,1.0701,1.0706,1.0676,1.0687,16267.0 +1701008280000,1.0686,1.0687,1.0681,1.0683,6239.0 +1701008340000,1.0684,1.0684,1.0674,1.0675,7697.0 +1701008400000,1.0675,1.0681,1.065,1.0677,47228.0 +1701008460000,1.067,1.0678,1.0654,1.0663,13079.0 +1701008520000,1.0663,1.0669,1.0659,1.0669,5650.0 +1701008580000,1.0668,1.067,1.0652,1.0668,15447.0 +1701008640000,1.0669,1.068,1.0662,1.0665,7774.0 +1701008700000,1.0666,1.0672,1.066,1.0668,23346.0 +1701008760000,1.0669,1.067,1.0655,1.0655,15279.0 +1701008820000,1.0657,1.0661,1.065,1.0655,5828.0 +1701008880000,1.0651,1.0651,1.0629,1.0631,10288.0 +1701008940000,1.0629,1.0647,1.0617,1.064,13897.0 +1701009000000,1.0642,1.0642,1.0622,1.0639,10635.0 +1701009060000,1.0639,1.065,1.0634,1.065,2755.0 +1701009120000,1.065,1.065,1.0641,1.0643,6951.0 +1701009180000,1.0647,1.0651,1.0632,1.0635,5787.0 +1701009240000,1.0633,1.0633,1.0603,1.0612,20701.0 +1701009300000,1.0617,1.064,1.0617,1.0634,7755.0 +1701009360000,1.0633,1.064,1.0601,1.064,33549.0 +1701009420000,1.064,1.0653,1.064,1.0651,21741.0 +1701009480000,1.0652,1.0658,1.0643,1.0658,19993.0 +1701009540000,1.0655,1.0657,1.0649,1.0655,3024.0 +1701009600000,1.0655,1.0673,1.0651,1.0662,10641.0 +1701009660000,1.0663,1.0683,1.0663,1.0673,14090.0 +1701009720000,1.0677,1.0677,1.0664,1.0668,3360.0 +1701009780000,1.0667,1.0687,1.0664,1.0682,32211.0 +1701009840000,1.0682,1.0687,1.0678,1.0684,4958.0 +1701009900000,1.0683,1.0686,1.0664,1.0676,15920.0 +1701009960000,1.068,1.0691,1.0678,1.0686,3721.0 +1701010020000,1.0687,1.0692,1.0681,1.0683,1523.0 +1701010080000,1.0682,1.0687,1.0672,1.0682,8163.0 +1701010140000,1.0681,1.0684,1.0672,1.0678,3511.0 +1701010200000,1.0678,1.0686,1.0671,1.0673,2252.0 +1701010260000,1.0674,1.0683,1.0671,1.0683,2239.0 +1701010320000,1.0684,1.0684,1.0675,1.0675,7058.0 +1701010380000,1.0674,1.0674,1.0657,1.0663,9667.0 +1701010440000,1.0662,1.0664,1.0651,1.0653,7564.0 +1701010500000,1.0653,1.066,1.065,1.065,11045.0 +1701010560000,1.0651,1.0651,1.0625,1.0645,13687.0 +1701010620000,1.0645,1.0649,1.0638,1.0649,3460.0 +1701010680000,1.0647,1.0655,1.0645,1.0648,1385.0 +1701010740000,1.0652,1.0661,1.0652,1.0652,7882.0 +1701010800000,1.0652,1.0654,1.0639,1.0647,8656.0 +1701010860000,1.0645,1.0645,1.0632,1.0632,10986.0 +1701010920000,1.0632,1.0654,1.0626,1.0652,12098.0 +1701010980000,1.0654,1.0692,1.0654,1.0689,12017.0 +1701011040000,1.0689,1.0691,1.0675,1.0678,9771.0 +1701011100000,1.0678,1.0693,1.0678,1.0686,8061.0 +1701011160000,1.0687,1.0692,1.0681,1.0689,7162.0 +1701011220000,1.0689,1.0698,1.0676,1.0692,19330.0 +1701011280000,1.0696,1.0696,1.0683,1.0689,11054.0 +1701011340000,1.069,1.069,1.0679,1.0683,6683.0 +1701011400000,1.068,1.068,1.0667,1.0674,10428.0 +1701011460000,1.0674,1.068,1.067,1.0676,6494.0 +1701011520000,1.0676,1.0684,1.0676,1.0681,6977.0 +1701011580000,1.0681,1.0693,1.0678,1.0679,13169.0 +1701011640000,1.068,1.0684,1.0672,1.0672,5588.0 +1701011700000,1.0672,1.0676,1.0667,1.0667,3100.0 +1701011760000,1.0666,1.0666,1.0619,1.0626,27382.0 +1701011820000,1.0626,1.0636,1.0615,1.0635,16343.0 +1701011880000,1.0636,1.0638,1.0626,1.0631,6478.0 +1701011940000,1.0632,1.0635,1.0627,1.0631,2876.0 +1701012000000,1.0634,1.0647,1.0632,1.0641,4020.0 +1701012060000,1.0644,1.0653,1.0644,1.0647,3400.0 +1701012120000,1.0648,1.0659,1.0648,1.0659,2473.0 +1701012180000,1.0656,1.0659,1.0651,1.0659,2254.0 +1701012240000,1.0656,1.0663,1.0654,1.0658,3414.0 +1701012300000,1.0658,1.0666,1.0657,1.0661,2435.0 +1701012360000,1.0659,1.0675,1.0659,1.067,2410.0 +1701012420000,1.0671,1.0671,1.066,1.0669,11654.0 +1701012480000,1.067,1.0675,1.0667,1.0673,2293.0 +1701012540000,1.0673,1.0676,1.0668,1.0668,1794.0 +1701012600000,1.0668,1.0679,1.0668,1.0669,8645.0 +1701012660000,1.0669,1.0679,1.0666,1.0672,2769.0 +1701012720000,1.0672,1.0677,1.0666,1.0666,3869.0 +1701012780000,1.0666,1.0668,1.0653,1.0658,6813.0 +1701012840000,1.0658,1.0662,1.0641,1.0645,7435.0 +1701012900000,1.0645,1.0654,1.0631,1.0633,12038.0 +1701012960000,1.063,1.0649,1.063,1.0641,6756.0 +1701013020000,1.0639,1.065,1.0637,1.0641,9480.0 +1701013080000,1.0641,1.0644,1.063,1.0642,6180.0 +1701013140000,1.064,1.064,1.0631,1.0633,1464.0 +1701013200000,1.0633,1.0647,1.0632,1.0635,3463.0 +1701013260000,1.0634,1.0653,1.0633,1.0649,4890.0 +1701013320000,1.0651,1.0652,1.0646,1.0647,2485.0 +1701013380000,1.0648,1.0648,1.0642,1.0642,1854.0 +1701013440000,1.0642,1.0642,1.0605,1.061,31066.0 +1701013500000,1.0608,1.0613,1.0589,1.0591,10976.0 +1701013560000,1.0592,1.061,1.0585,1.0608,19461.0 +1701013620000,1.0605,1.0605,1.0588,1.0598,6268.0 +1701013680000,1.0598,1.0598,1.058,1.0585,13581.0 +1701013740000,1.0585,1.0591,1.0573,1.0585,16890.0 +1701013800000,1.0584,1.0587,1.056,1.0574,14909.0 +1701013860000,1.0573,1.0576,1.0565,1.057,8607.0 +1701013920000,1.057,1.057,1.0455,1.0494,374007.0 +1701013980000,1.0494,1.0499,1.0479,1.0481,76531.0 +1701014040000,1.048,1.0523,1.0477,1.0518,53283.0 +1701014100000,1.0518,1.0532,1.0509,1.0516,28242.0 +1701014160000,1.0519,1.054,1.0519,1.0539,37532.0 +1701014220000,1.0535,1.0535,1.052,1.0522,12583.0 +1701014280000,1.0523,1.0525,1.0512,1.0512,11288.0 +1701014340000,1.0513,1.0516,1.0495,1.0497,21328.0 +1701014400000,1.0497,1.0515,1.0495,1.0514,28550.0 +1701014460000,1.0514,1.0537,1.051,1.053,11381.0 +1701014520000,1.053,1.0535,1.0526,1.0527,18054.0 +1701014580000,1.0527,1.0539,1.0525,1.0538,16937.0 +1701014640000,1.0537,1.0543,1.0518,1.0519,15612.0 +1701014700000,1.0519,1.0528,1.0505,1.0507,10276.0 +1701014760000,1.0507,1.0517,1.0472,1.0503,103690.0 +1701014820000,1.0503,1.0515,1.0501,1.0515,26872.0 +1701014880000,1.0512,1.0519,1.0507,1.0509,19885.0 +1701014940000,1.0511,1.0514,1.0501,1.0504,15913.0 +1701015000000,1.0506,1.0514,1.05,1.0511,15451.0 +1701015060000,1.0512,1.0514,1.0503,1.0505,2436.0 +1701015120000,1.0506,1.0511,1.0501,1.0501,3780.0 +1701015180000,1.0503,1.0506,1.0442,1.0474,79062.0 +1701015240000,1.0473,1.0476,1.0437,1.0448,72645.0 +1701015300000,1.0448,1.0455,1.0442,1.0449,14308.0 +1701015360000,1.0449,1.0462,1.0434,1.0458,37205.0 +1701015420000,1.0457,1.0463,1.0448,1.0448,13927.0 +1701015480000,1.0447,1.0452,1.0433,1.044,17780.0 +1701015540000,1.0439,1.0455,1.0439,1.044,13363.0 +1701015600000,1.044,1.0444,1.042,1.0424,22006.0 +1701015660000,1.0425,1.0426,1.0389,1.0411,45373.0 +1701015720000,1.0412,1.0412,1.0369,1.0386,57391.0 +1701015780000,1.0384,1.0401,1.037,1.0382,28927.0 +1701015840000,1.0382,1.0392,1.035,1.0356,65874.0 +1701015900000,1.0356,1.0381,1.0353,1.0376,24147.0 +1701015960000,1.0375,1.038,1.0288,1.0296,143731.0 +1701016020000,1.0296,1.0304,1.0255,1.0279,107082.0 +1701016080000,1.0278,1.0292,1.0218,1.0277,246308.0 +1701016140000,1.0277,1.0304,1.021,1.0282,174973.0 +1701016200000,1.0283,1.032,1.0283,1.0294,65403.0 +1701016260000,1.0294,1.0303,1.0247,1.0293,59578.0 +1701016320000,1.0295,1.032,1.0278,1.0293,43004.0 +1701016380000,1.0295,1.0322,1.0295,1.0302,52722.0 +1701016440000,1.0299,1.0325,1.0292,1.0318,37567.0 +1701016500000,1.0317,1.0319,1.0282,1.0286,18181.0 +1701016560000,1.0286,1.0307,1.0276,1.0287,37365.0 +1701016620000,1.0287,1.0297,1.0285,1.0293,17531.0 +1701016680000,1.0291,1.0313,1.0291,1.0313,15163.0 +1701016740000,1.0312,1.0326,1.0307,1.0309,15265.0 +1701016800000,1.0308,1.0327,1.0279,1.0296,21281.0 +1701016860000,1.0294,1.0331,1.0289,1.0331,13150.0 +1701016920000,1.033,1.035,1.033,1.035,18005.0 +1701016980000,1.035,1.0369,1.0348,1.0369,7585.0 +1701017040000,1.0367,1.0371,1.0349,1.0366,12884.0 +1701017100000,1.0365,1.0373,1.0357,1.037,14803.0 +1701017160000,1.0369,1.0371,1.0352,1.0357,18548.0 +1701017220000,1.0356,1.036,1.034,1.0346,18413.0 +1701017280000,1.0345,1.0348,1.0325,1.0328,10752.0 +1701017340000,1.0329,1.0341,1.0328,1.0334,8303.0 +1701017400000,1.0335,1.0338,1.0322,1.0326,26024.0 +1701017460000,1.0325,1.033,1.0314,1.0325,8873.0 +1701017520000,1.0325,1.0327,1.0312,1.0323,7673.0 +1701017580000,1.0325,1.0345,1.0309,1.034,21383.0 +1701017640000,1.0339,1.0349,1.0325,1.0344,15529.0 +1701017700000,1.0343,1.0349,1.0331,1.0345,7972.0 +1701017760000,1.0345,1.0354,1.034,1.0353,5797.0 +1701017820000,1.0353,1.0376,1.0353,1.0364,26093.0 +1701017880000,1.0363,1.0363,1.035,1.0352,6006.0 +1701017940000,1.0352,1.0363,1.035,1.0355,9205.0 +1701018000000,1.0353,1.0354,1.0327,1.0327,14411.0 +1701018060000,1.0332,1.0348,1.0313,1.0319,25306.0 +1701018120000,1.0319,1.0325,1.0304,1.0314,62474.0 +1701018180000,1.0313,1.0348,1.0312,1.0348,21608.0 +1701018240000,1.0348,1.0357,1.034,1.0344,15697.0 +1701018300000,1.0343,1.0352,1.0337,1.0351,8716.0 +1701018360000,1.0351,1.036,1.0345,1.0349,10469.0 +1701018420000,1.0349,1.0356,1.0348,1.0356,2855.0 +1701018480000,1.0358,1.037,1.0354,1.0359,7772.0 +1701018540000,1.0363,1.0368,1.0357,1.0368,4077.0 +1701018600000,1.0367,1.0367,1.0356,1.0363,6499.0 +1701018660000,1.0363,1.0369,1.0356,1.0357,7377.0 +1701018720000,1.0356,1.0372,1.0356,1.0363,8278.0 +1701018780000,1.0361,1.0366,1.0359,1.0362,2831.0 +1701018840000,1.0362,1.0362,1.0337,1.0337,7099.0 +1701018900000,1.0337,1.0363,1.0337,1.0362,12076.0 +1701018960000,1.0362,1.0367,1.0352,1.0357,23044.0 +1701019020000,1.0357,1.0362,1.0342,1.0349,7548.0 +1701019080000,1.0347,1.0367,1.0347,1.0359,15336.0 +1701019140000,1.0359,1.0374,1.0359,1.0371,15836.0 +1701019200000,1.0371,1.0372,1.0364,1.0368,3566.0 +1701019260000,1.0364,1.0374,1.0363,1.0371,25344.0 +1701019320000,1.0372,1.0374,1.0368,1.0371,18850.0 +1701019380000,1.037,1.037,1.0359,1.036,8170.0 +1701019440000,1.0362,1.0364,1.0353,1.0354,1470.0 +1701019500000,1.0354,1.036,1.0344,1.0348,16996.0 +1701019560000,1.0348,1.0354,1.0341,1.0345,3592.0 +1701019620000,1.0347,1.0361,1.0347,1.0357,3116.0 +1701019680000,1.0359,1.0366,1.0356,1.0366,1763.0 +1701019740000,1.0366,1.0371,1.0364,1.0369,2938.0 +1701019800000,1.037,1.0374,1.0365,1.0372,4697.0 +1701019860000,1.0372,1.0375,1.0366,1.0374,10853.0 +1701019920000,1.0372,1.0389,1.0372,1.0388,23950.0 +1701019980000,1.0388,1.0395,1.0388,1.0394,13335.0 +1701020040000,1.0394,1.0399,1.0374,1.0375,25273.0 +1701020100000,1.0376,1.0389,1.0365,1.0366,13416.0 +1701020160000,1.0368,1.0374,1.0356,1.0356,5635.0 +1701020220000,1.0356,1.038,1.0352,1.038,13777.0 +1701020280000,1.0379,1.0384,1.0373,1.0383,11543.0 +1701020340000,1.0383,1.0383,1.0364,1.0365,5061.0 +1701020400000,1.0365,1.0369,1.0356,1.0357,3440.0 +1701020460000,1.0358,1.0366,1.0358,1.0365,3906.0 +1701020520000,1.0366,1.0378,1.0366,1.0375,4063.0 +1701020580000,1.0375,1.0378,1.0372,1.0377,3385.0 +1701020640000,1.0376,1.0391,1.0375,1.0383,22437.0 +1701020700000,1.0383,1.0386,1.0366,1.0371,8167.0 +1701020760000,1.0372,1.0374,1.0361,1.0373,8657.0 +1701020820000,1.0373,1.0374,1.0366,1.037,2390.0 +1701020880000,1.0371,1.0375,1.0366,1.0369,5884.0 +1701020940000,1.037,1.0375,1.0365,1.0374,9763.0 +1701021000000,1.0373,1.0383,1.0373,1.0376,9447.0 +1701021060000,1.0378,1.0379,1.0369,1.0371,2907.0 +1701021120000,1.0371,1.0371,1.0361,1.0365,7384.0 +1701021180000,1.0365,1.0368,1.0361,1.0365,2080.0 +1701021240000,1.0365,1.037,1.0361,1.0368,6131.0 +1701021300000,1.0367,1.0373,1.0365,1.0372,2431.0 +1701021360000,1.0372,1.0379,1.0361,1.0365,5200.0 +1701021420000,1.0365,1.0373,1.0361,1.0372,2956.0 +1701021480000,1.0372,1.0379,1.037,1.0379,6585.0 +1701021540000,1.0377,1.0378,1.0366,1.0374,4797.0 +1701021600000,1.0374,1.0378,1.0363,1.0372,12167.0 +1701021660000,1.0371,1.0374,1.0361,1.0367,8434.0 +1701021720000,1.0365,1.0368,1.0348,1.0349,8957.0 +1701021780000,1.0349,1.0355,1.0348,1.0354,7446.0 +1701021840000,1.0354,1.036,1.0343,1.0357,10663.0 +1701021900000,1.0355,1.0365,1.0348,1.0364,3891.0 +1701021960000,1.0363,1.0383,1.0355,1.0383,11913.0 +1701022020000,1.0383,1.0396,1.0381,1.0391,4426.0 +1701022080000,1.0393,1.0396,1.0387,1.0391,2719.0 +1701022140000,1.0391,1.0405,1.0389,1.04,16655.0 +1701022200000,1.04,1.0408,1.0399,1.0408,15329.0 +1701022260000,1.0409,1.0422,1.0406,1.0415,11296.0 +1701022320000,1.0414,1.0414,1.0406,1.0414,7024.0 +1701022380000,1.0415,1.0426,1.0415,1.0418,5250.0 +1701022440000,1.0418,1.042,1.04,1.041,7819.0 +1701022500000,1.0411,1.0417,1.04,1.04,12000.0 +1701022560000,1.04,1.04,1.038,1.0382,12023.0 +1701022620000,1.0382,1.039,1.0376,1.0377,19127.0 +1701022680000,1.0377,1.0382,1.0372,1.0372,9598.0 +1701022740000,1.0373,1.0383,1.0368,1.0377,14178.0 +1701022800000,1.038,1.0386,1.0371,1.0384,17438.0 +1701022860000,1.0385,1.0392,1.0382,1.0382,5313.0 +1701022920000,1.0383,1.0385,1.0381,1.0384,18390.0 +1701022980000,1.0383,1.0384,1.0341,1.0342,134670.0 +1701023040000,1.0342,1.0346,1.0339,1.0343,5725.0 +1701023100000,1.0342,1.0346,1.0332,1.0332,7042.0 +1701023160000,1.0335,1.0336,1.0325,1.0327,3456.0 +1701023220000,1.0327,1.0331,1.0323,1.033,2906.0 +1701023280000,1.0331,1.0331,1.032,1.0321,6651.0 +1701023340000,1.0321,1.0326,1.0317,1.0325,8391.0 +1701023400000,1.0324,1.0336,1.0321,1.0334,7779.0 +1701023460000,1.0333,1.0346,1.0332,1.0342,2689.0 +1701023520000,1.0342,1.0351,1.0338,1.0347,5793.0 +1701023580000,1.0346,1.0356,1.0345,1.0353,3747.0 +1701023640000,1.0353,1.0356,1.0298,1.0313,133973.0 +1701023700000,1.0313,1.0313,1.0294,1.0297,33699.0 +1701023760000,1.0298,1.0305,1.0285,1.0288,10094.0 +1701023820000,1.0289,1.0297,1.0289,1.0293,10404.0 +1701023880000,1.0295,1.0301,1.0287,1.0297,3265.0 +1701023940000,1.0296,1.0309,1.0293,1.0303,16404.0 +1701024000000,1.0302,1.0306,1.0297,1.0305,13705.0 +1701024060000,1.0306,1.0311,1.0303,1.0303,9677.0 +1701024120000,1.0306,1.0306,1.028,1.0289,14911.0 +1701024180000,1.029,1.029,1.0284,1.0286,2058.0 +1701024240000,1.0286,1.0296,1.0285,1.0293,2094.0 +1701024300000,1.0293,1.0303,1.0289,1.0291,12399.0 +1701024360000,1.0291,1.0304,1.029,1.0298,8676.0 +1701024420000,1.0298,1.0305,1.0297,1.0305,1306.0 +1701024480000,1.0303,1.0305,1.0282,1.0285,5825.0 +1701024540000,1.0287,1.0298,1.0287,1.0298,12809.0 +1701024600000,1.0298,1.03,1.0278,1.0286,9972.0 +1701024660000,1.0286,1.0297,1.0286,1.0297,8520.0 +1701024720000,1.0298,1.0307,1.0297,1.0306,5244.0 +1701024780000,1.0306,1.0309,1.0304,1.0305,3118.0 +1701024840000,1.0307,1.0309,1.0301,1.0301,430.0 +1701024900000,1.03,1.0302,1.0295,1.0298,5523.0 +1701024960000,1.0297,1.0297,1.0292,1.0294,1554.0 +1701025020000,1.0296,1.031,1.0296,1.0305,10552.0 +1701025080000,1.0305,1.031,1.0301,1.0305,3048.0 +1701025140000,1.0306,1.0314,1.0306,1.0312,1619.0 +1701025200000,1.0312,1.0314,1.028,1.029,30383.0 +1701025260000,1.0291,1.0301,1.0279,1.0282,12040.0 +1701025320000,1.0283,1.029,1.0283,1.0284,5825.0 +1701025380000,1.0285,1.0293,1.0284,1.029,5091.0 +1701025440000,1.029,1.0305,1.029,1.0296,9170.0 +1701025500000,1.0294,1.0322,1.0292,1.032,11741.0 +1701025560000,1.032,1.0333,1.032,1.0325,7032.0 +1701025620000,1.0324,1.0324,1.0317,1.032,1625.0 +1701025680000,1.0318,1.0322,1.0317,1.0319,5315.0 +1701025740000,1.0319,1.0346,1.0319,1.0342,13178.0 +1701025800000,1.0342,1.0355,1.0342,1.0355,10144.0 +1701025860000,1.0354,1.0354,1.0336,1.0343,14636.0 +1701025920000,1.0343,1.0345,1.0337,1.0342,3147.0 +1701025980000,1.0342,1.0351,1.0342,1.0351,8133.0 +1701026040000,1.0351,1.0354,1.0346,1.0354,5664.0 +1701026100000,1.0352,1.0354,1.0345,1.0353,23638.0 +1701026160000,1.0351,1.0356,1.0341,1.0341,10297.0 +1701026220000,1.0341,1.0341,1.0328,1.033,3388.0 +1701026280000,1.0329,1.033,1.0318,1.0326,4351.0 +1701026340000,1.0324,1.0325,1.0316,1.0323,7270.0 +1701026400000,1.0323,1.0325,1.0317,1.0324,2946.0 +1701026460000,1.0325,1.0334,1.032,1.0331,15586.0 +1701026520000,1.0329,1.0333,1.0325,1.0326,2902.0 +1701026580000,1.0325,1.033,1.0319,1.0325,1371.0 +1701026640000,1.0324,1.0334,1.0324,1.0334,979.0 +1701026700000,1.0334,1.0343,1.0332,1.0341,8588.0 +1701026760000,1.034,1.0346,1.0335,1.034,5610.0 +1701026820000,1.034,1.0349,1.0338,1.0343,4180.0 +1701026880000,1.0342,1.0353,1.0341,1.0345,4876.0 +1701026940000,1.0346,1.0346,1.0338,1.0341,4123.0 +1701027000000,1.0341,1.0347,1.034,1.0342,4586.0 +1701027060000,1.0344,1.0351,1.0344,1.035,5222.0 +1701027120000,1.0351,1.0362,1.035,1.0362,18388.0 +1701027180000,1.0358,1.0371,1.0356,1.0363,15508.0 +1701027240000,1.0362,1.0369,1.0362,1.0366,7977.0 +1701027300000,1.0366,1.0375,1.0362,1.037,11632.0 +1701027360000,1.037,1.0382,1.037,1.0381,22594.0 +1701027420000,1.0381,1.0386,1.038,1.0383,7881.0 +1701027480000,1.0383,1.0385,1.038,1.038,2983.0 +1701027540000,1.038,1.0382,1.038,1.0382,930.0 +1701027600000,1.0382,1.0384,1.0377,1.0379,996.0 +1701027660000,1.0377,1.0379,1.0352,1.0354,7973.0 +1701027720000,1.0355,1.0364,1.0354,1.0357,21260.0 +1701027780000,1.0357,1.0359,1.0356,1.0359,333.0 +1701027840000,1.0358,1.036,1.0353,1.0358,7597.0 +1701027900000,1.0358,1.0364,1.0358,1.0359,3020.0 +1701027960000,1.036,1.0371,1.036,1.0369,2193.0 +1701028020000,1.037,1.0373,1.0365,1.0365,3441.0 +1701028080000,1.0365,1.0365,1.0361,1.0361,288.0 +1701028140000,1.0361,1.0367,1.0361,1.0367,1431.0 +1701028200000,1.0367,1.0367,1.0358,1.0358,1032.0 +1701028260000,1.0357,1.0357,1.0342,1.0347,9440.0 +1701028320000,1.0347,1.0353,1.0346,1.0349,1544.0 +1701028380000,1.0352,1.0362,1.0344,1.035,21275.0 +1701028440000,1.0351,1.0361,1.0351,1.0361,1107.0 +1701028500000,1.0364,1.0369,1.0361,1.0367,3850.0 +1701028560000,1.0367,1.0367,1.0356,1.0359,5044.0 +1701028620000,1.0359,1.0371,1.0359,1.0369,2008.0 +1701028680000,1.0369,1.0378,1.0367,1.0374,1532.0 +1701028740000,1.0373,1.0373,1.037,1.0373,3986.0 +1701028800000,1.0371,1.0373,1.0347,1.035,7917.0 +1701028860000,1.035,1.0353,1.0347,1.0348,5440.0 +1701028920000,1.0348,1.0362,1.0348,1.0358,7148.0 +1701028980000,1.0357,1.0358,1.0347,1.0349,3703.0 +1701029040000,1.0348,1.0348,1.0332,1.0334,11736.0 +1701029100000,1.0334,1.0337,1.0329,1.0329,3519.0 +1701029160000,1.0329,1.0329,1.0321,1.0321,7469.0 +1701029220000,1.0321,1.0332,1.0318,1.0328,7226.0 +1701029280000,1.0329,1.0353,1.0329,1.0338,15161.0 +1701029340000,1.0336,1.0347,1.0334,1.0337,9529.0 +1701029400000,1.0337,1.0337,1.0324,1.0328,4940.0 +1701029460000,1.0326,1.0332,1.0324,1.0324,1303.0 +1701029520000,1.0325,1.0328,1.0322,1.0323,1765.0 +1701029580000,1.0323,1.0327,1.0322,1.0322,783.0 +1701029640000,1.0322,1.0328,1.0317,1.0321,6455.0 +1701029700000,1.0322,1.0355,1.032,1.0355,12682.0 +1701029760000,1.0355,1.0355,1.0351,1.0351,902.0 +1701029820000,1.0351,1.0354,1.0348,1.0353,1038.0 +1701029880000,1.0352,1.036,1.035,1.036,883.0 +1701029940000,1.0359,1.036,1.0355,1.036,1565.0 +1701030000000,1.0358,1.0369,1.0357,1.0366,10812.0 +1701030060000,1.0368,1.038,1.0364,1.0372,21347.0 +1701030120000,1.0372,1.0383,1.0372,1.0379,6692.0 +1701030180000,1.0381,1.0388,1.0381,1.0388,2367.0 +1701030240000,1.039,1.039,1.0373,1.038,9697.0 +1701030300000,1.0379,1.0382,1.0371,1.0373,2801.0 +1701030360000,1.0376,1.0383,1.0374,1.0383,1593.0 +1701030420000,1.0381,1.0381,1.0378,1.038,322.0 +1701030480000,1.0381,1.0381,1.0381,1.0381,429.0 +1701030540000,1.0382,1.0382,1.0376,1.0378,1397.0 +1701030600000,1.038,1.0396,1.038,1.0396,11733.0 +1701030660000,1.0395,1.0395,1.0388,1.0388,503.0 +1701030720000,1.0389,1.0391,1.0383,1.0388,3532.0 +1701030780000,1.0387,1.039,1.0367,1.0375,27731.0 +1701030840000,1.0375,1.0377,1.0367,1.0367,2415.0 +1701030900000,1.0368,1.0379,1.0367,1.0379,3662.0 +1701030960000,1.038,1.039,1.0373,1.0386,21642.0 +1701031020000,1.0383,1.0383,1.0363,1.0369,3843.0 +1701031080000,1.0368,1.0379,1.0364,1.0373,3929.0 +1701031140000,1.0372,1.0374,1.0372,1.0374,693.0 +1701031200000,1.0374,1.0376,1.0368,1.0376,1709.0 +1701031260000,1.0375,1.0391,1.0375,1.0391,4365.0 +1701031320000,1.0392,1.0395,1.038,1.0393,4194.0 +1701031380000,1.0392,1.0408,1.0392,1.0395,8970.0 +1701031440000,1.0395,1.0397,1.0389,1.0394,17887.0 +1701031500000,1.0392,1.0399,1.0384,1.039,12040.0 +1701031560000,1.039,1.0434,1.0388,1.043,32903.0 +1701031620000,1.0434,1.0443,1.0428,1.0441,12200.0 +1701031680000,1.0439,1.0444,1.0395,1.0426,35138.0 +1701031740000,1.0426,1.0447,1.0424,1.0447,37145.0 +1701031800000,1.0445,1.0445,1.0428,1.0444,21637.0 +1701031860000,1.0439,1.0443,1.0406,1.0426,31873.0 +1701031920000,1.0426,1.0441,1.0426,1.0431,8251.0 +1701031980000,1.0432,1.0433,1.0417,1.0417,4897.0 +1701032040000,1.042,1.0428,1.042,1.0424,3159.0 +1701032100000,1.0421,1.0421,1.039,1.0409,13372.0 +1701032160000,1.0408,1.041,1.0396,1.0403,3614.0 +1701032220000,1.0404,1.0405,1.0393,1.0402,4940.0 +1701032280000,1.04,1.0408,1.0393,1.0408,3293.0 +1701032340000,1.0406,1.0409,1.0398,1.0403,3612.0 +1701032400000,1.0407,1.0414,1.0389,1.0395,25163.0 +1701032460000,1.0399,1.0418,1.0398,1.0409,7901.0 +1701032520000,1.0411,1.0421,1.0408,1.0417,20186.0 +1701032580000,1.0418,1.0419,1.0403,1.0405,4780.0 +1701032640000,1.0407,1.0408,1.0393,1.0401,6482.0 +1701032700000,1.04,1.0406,1.0387,1.039,5501.0 +1701032760000,1.0388,1.0394,1.0379,1.0391,8622.0 +1701032820000,1.039,1.0393,1.0383,1.0393,2735.0 +1701032880000,1.0393,1.0394,1.0385,1.039,1628.0 +1701032940000,1.039,1.0399,1.0383,1.0398,5325.0 +1701033000000,1.04,1.0415,1.04,1.0415,4444.0 +1701033060000,1.0414,1.0414,1.0405,1.0407,1284.0 +1701033120000,1.0407,1.041,1.0407,1.041,878.0 +1701033180000,1.0409,1.0409,1.0401,1.0402,768.0 +1701033240000,1.0402,1.0402,1.0392,1.0401,4616.0 +1701033300000,1.0401,1.0407,1.0393,1.0397,5713.0 +1701033360000,1.0397,1.0402,1.0383,1.039,13119.0 +1701033420000,1.0388,1.0393,1.0388,1.0393,1207.0 +1701033480000,1.0393,1.0403,1.0393,1.0403,8386.0 +1701033540000,1.0401,1.0402,1.0391,1.0393,2182.0 +1701033600000,1.0394,1.0397,1.0394,1.0397,1121.0 +1701033660000,1.0397,1.0398,1.0384,1.0389,4772.0 +1701033720000,1.0389,1.0389,1.0382,1.0383,1528.0 +1701033780000,1.0383,1.0383,1.0371,1.0374,5376.0 +1701033840000,1.0373,1.0385,1.0372,1.0385,8086.0 +1701033900000,1.0385,1.0392,1.038,1.0386,3260.0 +1701033960000,1.0387,1.0387,1.0373,1.0377,3292.0 +1701034020000,1.0377,1.038,1.0372,1.038,1924.0 +1701034080000,1.038,1.0382,1.0376,1.038,747.0 +1701034140000,1.038,1.0384,1.0373,1.0384,1563.0 +1701034200000,1.0385,1.039,1.0383,1.0388,4145.0 +1701034260000,1.039,1.039,1.0382,1.0382,1423.0 +1701034320000,1.0385,1.0391,1.0385,1.0385,5026.0 +1701034380000,1.0385,1.04,1.0384,1.0397,3748.0 +1701034440000,1.0397,1.0397,1.0371,1.0378,5117.0 +1701034500000,1.0377,1.0385,1.0373,1.0382,2443.0 +1701034560000,1.038,1.0389,1.038,1.038,1901.0 +1701034620000,1.038,1.0383,1.0374,1.0376,1371.0 +1701034680000,1.0374,1.0374,1.037,1.0374,1578.0 +1701034740000,1.0371,1.0371,1.0366,1.0368,5681.0 +1701034800000,1.0368,1.0368,1.0355,1.0366,17809.0 +1701034860000,1.0366,1.0385,1.0366,1.0381,12055.0 +1701034920000,1.0381,1.0381,1.0367,1.0371,9441.0 +1701034980000,1.0371,1.0378,1.0371,1.0376,2890.0 +1701035040000,1.0374,1.0378,1.0373,1.0378,679.0 +1701035100000,1.0378,1.0391,1.0378,1.0386,4682.0 +1701035160000,1.0388,1.0392,1.038,1.0383,1704.0 +1701035220000,1.0383,1.039,1.0383,1.039,1180.0 +1701035280000,1.0389,1.0396,1.0387,1.0392,1810.0 +1701035340000,1.0392,1.0413,1.0391,1.0398,27183.0 +1701035400000,1.0394,1.0399,1.0391,1.0393,1098.0 +1701035460000,1.0392,1.0401,1.0391,1.0398,859.0 +1701035520000,1.0398,1.0407,1.0398,1.0403,6396.0 +1701035580000,1.0404,1.0407,1.0401,1.0404,3184.0 +1701035640000,1.0403,1.0411,1.0401,1.0407,2750.0 +1701035700000,1.0406,1.0407,1.0402,1.0402,332.0 +1701035760000,1.0404,1.0406,1.0404,1.0406,894.0 +1701035820000,1.0407,1.0413,1.0406,1.0413,5445.0 +1701035880000,1.0411,1.0412,1.0406,1.0412,1001.0 +1701035940000,1.0411,1.0411,1.0406,1.0408,791.0 +1701036000000,1.0408,1.0449,1.0408,1.0436,72236.0 +1701036060000,1.0437,1.0438,1.0421,1.0427,5801.0 +1701036120000,1.0427,1.0441,1.0427,1.0437,4415.0 +1701036180000,1.0436,1.0443,1.0436,1.044,2059.0 +1701036240000,1.0439,1.045,1.0435,1.0445,4020.0 +1701036300000,1.0447,1.045,1.0438,1.0445,4285.0 +1701036360000,1.0446,1.0464,1.0446,1.0459,8065.0 +1701036420000,1.0459,1.047,1.0457,1.0468,7112.0 +1701036480000,1.0468,1.0471,1.046,1.0469,9845.0 +1701036540000,1.0468,1.0472,1.0461,1.0465,6492.0 +1701036600000,1.0468,1.0474,1.0462,1.0473,9088.0 +1701036660000,1.0474,1.0477,1.0456,1.0464,2494.0 +1701036720000,1.0463,1.0463,1.0444,1.0447,11456.0 +1701036780000,1.0446,1.0447,1.0437,1.0445,8461.0 +1701036840000,1.0446,1.045,1.0435,1.0441,13514.0 +1701036900000,1.0442,1.0453,1.0441,1.0448,3660.0 +1701036960000,1.0447,1.045,1.0437,1.0441,4407.0 +1701037020000,1.0441,1.0449,1.0432,1.0436,7222.0 +1701037080000,1.0437,1.0444,1.0437,1.0441,2110.0 +1701037140000,1.0443,1.0446,1.0438,1.0446,4017.0 +1701037200000,1.0444,1.0456,1.0444,1.0453,3655.0 +1701037260000,1.0454,1.0465,1.0451,1.046,9954.0 +1701037320000,1.0462,1.0472,1.0462,1.0472,13075.0 +1701037380000,1.0473,1.0473,1.0395,1.0421,171409.0 +1701037440000,1.0422,1.0432,1.0414,1.0414,33661.0 +1701037500000,1.0415,1.042,1.0415,1.0417,8043.0 +1701037560000,1.0418,1.0423,1.0415,1.0418,6356.0 +1701037620000,1.0419,1.0419,1.0414,1.0414,6025.0 +1701037680000,1.0415,1.0418,1.0415,1.0418,6115.0 +1701037740000,1.0418,1.042,1.0415,1.0419,3877.0 +1701037800000,1.0418,1.0418,1.0414,1.0415,4426.0 +1701037860000,1.0414,1.0428,1.0414,1.0422,5493.0 +1701037920000,1.0422,1.0422,1.0411,1.0413,5590.0 +1701037980000,1.0412,1.0416,1.0412,1.0416,1669.0 +1701038040000,1.0416,1.042,1.0415,1.0418,7128.0 +1701038100000,1.042,1.0428,1.042,1.0428,8712.0 +1701038160000,1.0427,1.0429,1.0418,1.0419,16394.0 +1701038220000,1.0418,1.0419,1.0406,1.0414,14478.0 +1701038280000,1.0413,1.0416,1.0407,1.0409,3613.0 +1701038340000,1.0409,1.0411,1.0406,1.041,6554.0 +1701038400000,1.041,1.041,1.0405,1.0407,897.0 +1701038460000,1.0407,1.0412,1.0406,1.0411,2394.0 +1701038520000,1.0411,1.0421,1.0409,1.0409,7895.0 +1701038580000,1.0414,1.0416,1.0414,1.0415,518.0 +1701038640000,1.0415,1.0415,1.0414,1.0415,369.0 +1701038700000,1.0415,1.0417,1.0414,1.0416,1026.0 +1701038760000,1.0417,1.0423,1.0416,1.042,3692.0 +1701038820000,1.042,1.0428,1.042,1.0428,1369.0 +1701038880000,1.0427,1.0429,1.0423,1.0424,1227.0 +1701038940000,1.0423,1.043,1.042,1.0428,2268.0 +1701039000000,1.0429,1.0433,1.0427,1.0433,3829.0 +1701039060000,1.0432,1.0438,1.0432,1.0436,5711.0 +1701039120000,1.0436,1.0438,1.0435,1.0437,963.0 +1701039180000,1.0437,1.0437,1.0433,1.0433,574.0 +1701039240000,1.0436,1.0441,1.0436,1.0441,3150.0 +1701039300000,1.0437,1.0442,1.0437,1.0441,4866.0 +1701039360000,1.044,1.0443,1.0437,1.0439,5222.0 +1701039420000,1.0438,1.0443,1.0436,1.0442,6013.0 +1701039480000,1.0441,1.0446,1.0438,1.0443,4320.0 +1701039540000,1.0444,1.045,1.0444,1.045,9690.0 +1701039600000,1.045,1.0456,1.0444,1.0446,18921.0 +1701039660000,1.0446,1.0446,1.0406,1.0422,29824.0 +1701039720000,1.0418,1.0422,1.0413,1.0415,9152.0 +1701039780000,1.0415,1.0415,1.0395,1.0397,8185.0 +1701039840000,1.0394,1.0395,1.0376,1.0376,17133.0 +1701039900000,1.0375,1.0382,1.0362,1.0362,19398.0 +1701039960000,1.0362,1.0374,1.0361,1.0367,10835.0 +1701040020000,1.0366,1.0369,1.0348,1.0349,9823.0 +1701040080000,1.0348,1.0358,1.0342,1.0343,12757.0 +1701040140000,1.0343,1.0351,1.0338,1.0347,16922.0 +1701040200000,1.0346,1.0358,1.0343,1.0343,5005.0 +1701040260000,1.0345,1.0354,1.0344,1.0347,5650.0 +1701040320000,1.0346,1.0368,1.0344,1.0368,5306.0 +1701040380000,1.0369,1.0378,1.0366,1.0367,7315.0 +1701040440000,1.0368,1.0374,1.0356,1.0362,3289.0 +1701040500000,1.0361,1.0365,1.0357,1.0361,2406.0 +1701040560000,1.0363,1.0365,1.0348,1.035,4197.0 +1701040620000,1.0351,1.0357,1.0349,1.0356,4902.0 +1701040680000,1.0357,1.0383,1.0357,1.0383,7505.0 +1701040740000,1.0383,1.0385,1.0377,1.0379,8747.0 +1701040800000,1.0382,1.0388,1.0377,1.0387,7682.0 +1701040860000,1.0387,1.0387,1.0375,1.0384,3241.0 +1701040920000,1.0385,1.0391,1.0384,1.039,1946.0 +1701040980000,1.0388,1.0391,1.0383,1.0387,2096.0 +1701041040000,1.0388,1.0391,1.037,1.0379,6363.0 +1701041100000,1.0379,1.0382,1.0365,1.0374,4166.0 +1701041160000,1.0373,1.0374,1.0366,1.037,2544.0 +1701041220000,1.0369,1.0372,1.0361,1.0371,4622.0 +1701041280000,1.0372,1.0381,1.0369,1.0377,4163.0 +1701041340000,1.0378,1.0378,1.0372,1.0374,324.0 +1701041400000,1.0375,1.0389,1.0375,1.0389,4406.0 +1701041460000,1.0387,1.0389,1.0385,1.0388,518.0 +1701041520000,1.0389,1.0395,1.0389,1.0393,2943.0 +1701041580000,1.0393,1.0398,1.0392,1.0395,1748.0 +1701041640000,1.0395,1.0402,1.0395,1.0402,13089.0 +1701041700000,1.0402,1.0402,1.0386,1.0386,20327.0 +1701041760000,1.0385,1.0398,1.0385,1.0397,7504.0 +1701041820000,1.0396,1.0399,1.0392,1.0395,2019.0 +1701041880000,1.0395,1.0398,1.0392,1.0395,2205.0 +1701041940000,1.0395,1.0398,1.0391,1.0394,4135.0 +1701042000000,1.0394,1.0394,1.0384,1.0386,952.0 +1701042060000,1.0385,1.0395,1.0383,1.0395,1722.0 +1701042120000,1.0395,1.0404,1.0395,1.0404,1675.0 +1701042180000,1.0404,1.0408,1.0404,1.0407,2416.0 +1701042240000,1.0407,1.0407,1.0402,1.0402,1197.0 +1701042300000,1.0401,1.0405,1.0399,1.0403,3818.0 +1701042360000,1.0403,1.0411,1.0403,1.0408,5192.0 +1701042420000,1.0407,1.0461,1.0405,1.0418,95354.0 +1701042480000,1.0418,1.042,1.0407,1.0408,7091.0 +1701042540000,1.0408,1.0409,1.0403,1.0403,13798.0 +1701042600000,1.0403,1.0403,1.0387,1.0389,12538.0 +1701042660000,1.0389,1.0394,1.0389,1.0393,4071.0 +1701042720000,1.0393,1.0401,1.0393,1.0398,5172.0 +1701042780000,1.0398,1.0403,1.0398,1.0401,8930.0 +1701042840000,1.0402,1.0402,1.0389,1.0391,11498.0 +1701042900000,1.0391,1.0391,1.0387,1.0389,3235.0 +1701042960000,1.039,1.039,1.0378,1.0384,10489.0 +1701043020000,1.0383,1.0383,1.0379,1.038,1668.0 +1701043080000,1.038,1.0384,1.0377,1.0377,2554.0 +1701043140000,1.0377,1.0378,1.0368,1.0377,9672.0 +1701043200000,1.0378,1.038,1.0366,1.0368,10244.0 +1701043260000,1.0369,1.0378,1.0361,1.0372,12741.0 +1701043320000,1.0372,1.0377,1.0368,1.0376,7612.0 +1701043380000,1.0375,1.0382,1.0374,1.038,3564.0 +1701043440000,1.038,1.0381,1.0369,1.0369,2066.0 +1701043500000,1.037,1.0375,1.0354,1.0358,4245.0 +1701043560000,1.036,1.0365,1.0358,1.0362,4654.0 +1701043620000,1.036,1.0364,1.0357,1.0363,3523.0 +1701043680000,1.0361,1.0381,1.0357,1.038,25416.0 +1701043740000,1.038,1.038,1.0352,1.0352,35894.0 +1701043800000,1.0352,1.0354,1.0348,1.035,15367.0 +1701043860000,1.0351,1.0356,1.0349,1.035,4127.0 +1701043920000,1.0352,1.0358,1.0349,1.0349,2456.0 +1701043980000,1.0349,1.0349,1.0342,1.0342,998.0 +1701044040000,1.0343,1.0348,1.0338,1.0338,5906.0 +1701044100000,1.0337,1.0359,1.0337,1.0358,5233.0 +1701044160000,1.0359,1.0387,1.0359,1.0386,9186.0 +1701044220000,1.0387,1.0404,1.0384,1.0401,22194.0 +1701044280000,1.0401,1.0413,1.0401,1.0408,13056.0 +1701044340000,1.0408,1.0414,1.0408,1.0414,2400.0 +1701044400000,1.0412,1.0436,1.0405,1.0432,26727.0 +1701044460000,1.0431,1.0434,1.0425,1.0431,2956.0 +1701044520000,1.0432,1.0435,1.0412,1.0426,20872.0 +1701044580000,1.0419,1.042,1.0414,1.0415,1875.0 +1701044640000,1.0415,1.0435,1.0415,1.0434,6568.0 +1701044700000,1.0435,1.0444,1.0433,1.044,12940.0 +1701044760000,1.0441,1.0456,1.0439,1.0452,14286.0 +1701044820000,1.0452,1.046,1.0449,1.0457,12375.0 +1701044880000,1.0457,1.0459,1.0455,1.0459,1445.0 +1701044940000,1.0458,1.0459,1.0456,1.0458,4536.0 +1701045000000,1.0458,1.0469,1.0456,1.0464,13020.0 +1701045060000,1.0464,1.0469,1.0448,1.045,8563.0 +1701045120000,1.045,1.0463,1.0438,1.0461,10488.0 +1701045180000,1.046,1.046,1.0443,1.0443,10536.0 +1701045240000,1.0443,1.0448,1.0436,1.0436,5562.0 +1701045300000,1.0436,1.044,1.043,1.0433,9260.0 +1701045360000,1.0433,1.0459,1.0433,1.0452,9591.0 +1701045420000,1.0452,1.0457,1.0419,1.0433,43000.0 +1701045480000,1.0434,1.0434,1.0423,1.043,5511.0 +1701045540000,1.0427,1.0445,1.0427,1.0437,9622.0 +1701045600000,1.0438,1.0445,1.0433,1.0439,8735.0 +1701045660000,1.044,1.0444,1.0435,1.0442,3503.0 +1701045720000,1.0443,1.0452,1.0441,1.0441,7415.0 +1701045780000,1.0441,1.0441,1.0431,1.0432,3635.0 +1701045840000,1.0432,1.0432,1.0427,1.0432,1945.0 +1701045900000,1.0432,1.0441,1.0429,1.0438,8410.0 +1701045960000,1.0437,1.044,1.0429,1.0433,2968.0 +1701046020000,1.0433,1.0433,1.0423,1.0425,8617.0 +1701046080000,1.0425,1.0425,1.0403,1.0409,7144.0 +1701046140000,1.0409,1.0412,1.0403,1.0408,4568.0 +1701046200000,1.0407,1.0427,1.0403,1.0417,6421.0 +1701046260000,1.0421,1.0421,1.041,1.0415,1169.0 +1701046320000,1.0417,1.0424,1.0414,1.0417,2160.0 +1701046380000,1.042,1.0429,1.042,1.0425,1250.0 +1701046440000,1.0424,1.043,1.0422,1.0426,1694.0 +1701046500000,1.0424,1.0426,1.0417,1.042,2491.0 +1701046560000,1.0419,1.0419,1.041,1.0414,4229.0 +1701046620000,1.0414,1.0417,1.0405,1.0412,12901.0 +1701046680000,1.0412,1.0414,1.0406,1.0407,2011.0 +1701046740000,1.0406,1.0406,1.0402,1.0404,2815.0 +1701046800000,1.0404,1.0417,1.0404,1.0414,4218.0 +1701046860000,1.0415,1.0438,1.0413,1.0434,6319.0 +1701046920000,1.0434,1.0435,1.0422,1.0432,4709.0 +1701046980000,1.0431,1.0433,1.0419,1.0421,3926.0 +1701047040000,1.0422,1.0422,1.0406,1.0421,3059.0 +1701047100000,1.0418,1.0429,1.0413,1.0429,2764.0 +1701047160000,1.0429,1.0446,1.0429,1.0446,5381.0 +1701047220000,1.0449,1.0451,1.0435,1.0435,4494.0 +1701047280000,1.043,1.043,1.0421,1.0421,2537.0 +1701047340000,1.0422,1.0427,1.0418,1.0418,1407.0 +1701047400000,1.0419,1.0419,1.0412,1.0416,1443.0 +1701047460000,1.0416,1.0424,1.0416,1.0419,7151.0 +1701047520000,1.042,1.0437,1.042,1.0434,28770.0 +1701047580000,1.0434,1.044,1.0433,1.0438,3799.0 +1701047640000,1.0439,1.0441,1.0432,1.0433,1870.0 +1701047700000,1.0433,1.044,1.0431,1.0433,2372.0 +1701047760000,1.0434,1.0435,1.0424,1.0427,5597.0 +1701047820000,1.0424,1.0425,1.0421,1.0425,2071.0 +1701047880000,1.0425,1.0428,1.0421,1.0428,1937.0 +1701047940000,1.0427,1.0428,1.0416,1.0418,6811.0 +1701048000000,1.0418,1.0423,1.041,1.041,12967.0 +1701048060000,1.041,1.0415,1.0403,1.0413,8332.0 +1701048120000,1.0414,1.0414,1.0406,1.0413,2562.0 +1701048180000,1.0412,1.0412,1.0403,1.0403,2945.0 +1701048240000,1.0403,1.0404,1.0386,1.0397,21153.0 +1701048300000,1.0396,1.0405,1.0392,1.0401,3044.0 +1701048360000,1.0398,1.04,1.0394,1.0399,1491.0 +1701048420000,1.04,1.0412,1.04,1.0407,867.0 +1701048480000,1.0408,1.0413,1.0403,1.0406,1523.0 +1701048540000,1.0405,1.0409,1.0404,1.0407,527.0 +1701048600000,1.0408,1.0411,1.0398,1.0402,5409.0 +1701048660000,1.0401,1.0401,1.0394,1.0396,1906.0 +1701048720000,1.0395,1.0397,1.0383,1.0391,6612.0 +1701048780000,1.0389,1.0389,1.0375,1.0383,3460.0 +1701048840000,1.0383,1.0388,1.0378,1.0388,5103.0 +1701048900000,1.0389,1.0389,1.0371,1.0378,4039.0 +1701048960000,1.0378,1.038,1.036,1.0363,6193.0 +1701049020000,1.0362,1.0363,1.036,1.036,1392.0 +1701049080000,1.036,1.0362,1.036,1.0362,830.0 +1701049140000,1.0362,1.0364,1.0362,1.0362,3663.0 +1701049200000,1.0363,1.0364,1.0353,1.0358,1723.0 +1701049260000,1.0358,1.0362,1.0358,1.0358,2580.0 +1701049320000,1.0356,1.0356,1.0349,1.0351,4226.0 +1701049380000,1.0351,1.0354,1.0351,1.0353,457.0 +1701049440000,1.0353,1.0357,1.0353,1.0357,349.0 +1701049500000,1.0355,1.0357,1.0342,1.0344,7988.0 +1701049560000,1.0344,1.0357,1.0328,1.0357,14806.0 +1701049620000,1.0353,1.0361,1.0347,1.0359,6185.0 +1701049680000,1.0358,1.0363,1.0356,1.0363,4691.0 +1701049740000,1.0362,1.0366,1.0361,1.0366,262.0 +1701049800000,1.0364,1.0372,1.0361,1.0371,6993.0 +1701049860000,1.0369,1.0377,1.0366,1.0375,17508.0 +1701049920000,1.0375,1.0384,1.0375,1.0383,6944.0 +1701049980000,1.0383,1.0384,1.0373,1.0374,5595.0 +1701050040000,1.0374,1.0374,1.0356,1.0363,21271.0 +1701050100000,1.0363,1.0368,1.0363,1.0366,1119.0 +1701050160000,1.0367,1.0368,1.036,1.0366,2668.0 +1701050220000,1.0366,1.0368,1.0362,1.0364,2248.0 +1701050280000,1.0365,1.0371,1.0363,1.0366,2821.0 +1701050340000,1.0366,1.0367,1.0362,1.0363,1464.0 +1701050400000,1.0362,1.0367,1.0354,1.0366,15933.0 +1701050460000,1.0365,1.0367,1.0353,1.0362,11688.0 +1701050520000,1.0361,1.0361,1.033,1.0331,6198.0 +1701050580000,1.0332,1.0336,1.0324,1.0331,1731.0 +1701050640000,1.0332,1.034,1.0323,1.0327,12503.0 +1701050700000,1.0328,1.0335,1.0319,1.0319,6124.0 +1701050760000,1.0321,1.0321,1.0307,1.0317,9665.0 +1701050820000,1.0318,1.0318,1.03,1.0306,11048.0 +1701050880000,1.0305,1.0326,1.03,1.0326,15689.0 +1701050940000,1.0326,1.0337,1.0326,1.0337,7560.0 +1701051000000,1.0337,1.0347,1.0337,1.0343,16893.0 +1701051060000,1.0344,1.0348,1.0343,1.0343,2442.0 +1701051120000,1.0344,1.0349,1.0333,1.0338,3671.0 +1701051180000,1.0337,1.0338,1.0328,1.0328,2139.0 +1701051240000,1.0328,1.0328,1.0314,1.0314,1929.0 +1701051300000,1.0316,1.0318,1.0298,1.03,5132.0 +1701051360000,1.03,1.0304,1.0291,1.0301,9426.0 +1701051420000,1.03,1.0303,1.0291,1.0301,10523.0 +1701051480000,1.0301,1.0302,1.0291,1.0298,3785.0 +1701051540000,1.0299,1.0308,1.0283,1.0304,21887.0 +1701051600000,1.0303,1.0304,1.0298,1.0298,2616.0 +1701051660000,1.0301,1.0305,1.0297,1.0301,1849.0 +1701051720000,1.0302,1.0308,1.0294,1.0296,2572.0 +1701051780000,1.0296,1.0296,1.0263,1.0284,37324.0 +1701051840000,1.0282,1.0286,1.0273,1.0286,5703.0 +1701051900000,1.0284,1.0295,1.0251,1.0276,27891.0 +1701051960000,1.0274,1.0301,1.0262,1.0279,40383.0 +1701052020000,1.0284,1.0287,1.019,1.0262,157001.0 +1701052080000,1.0263,1.0275,1.0262,1.0262,30082.0 +1701052140000,1.0262,1.0262,1.0253,1.0257,4258.0 +1701052200000,1.0256,1.026,1.0253,1.0258,9620.0 +1701052260000,1.0259,1.0262,1.0245,1.0249,11411.0 +1701052320000,1.0251,1.0257,1.0246,1.0255,3610.0 +1701052380000,1.0255,1.0266,1.0252,1.0261,9865.0 +1701052440000,1.026,1.0265,1.0258,1.026,3033.0 +1701052500000,1.0263,1.0263,1.0248,1.0251,6660.0 +1701052560000,1.0252,1.0255,1.025,1.0251,702.0 +1701052620000,1.0251,1.0251,1.0236,1.0244,4999.0 +1701052680000,1.0244,1.0246,1.0234,1.0239,3017.0 +1701052740000,1.024,1.0247,1.0239,1.0239,4526.0 +1701052800000,1.0236,1.0246,1.0236,1.0239,25253.0 +1701052860000,1.0239,1.0241,1.0233,1.0237,9344.0 +1701052920000,1.0237,1.0242,1.0234,1.0241,2374.0 +1701052980000,1.0241,1.0246,1.024,1.0243,6016.0 +1701053040000,1.0242,1.0245,1.0239,1.0239,8672.0 +1701053100000,1.0241,1.0244,1.0239,1.0242,4117.0 +1701053160000,1.0241,1.0247,1.0239,1.024,5654.0 +1701053220000,1.0243,1.0259,1.0243,1.0258,12707.0 +1701053280000,1.0257,1.0266,1.0257,1.0264,5302.0 +1701053340000,1.0262,1.027,1.0261,1.0268,4077.0 +1701053400000,1.0267,1.0279,1.0267,1.0273,12217.0 +1701053460000,1.0273,1.0273,1.0261,1.0261,8008.0 +1701053520000,1.0262,1.0263,1.0247,1.0257,9197.0 +1701053580000,1.0255,1.0255,1.0253,1.0255,1115.0 +1701053640000,1.0256,1.0263,1.0255,1.0258,1080.0 +1701053700000,1.026,1.0267,1.026,1.0267,270.0 +1701053760000,1.0267,1.0269,1.0263,1.0264,1375.0 +1701053820000,1.0267,1.0283,1.0267,1.0283,6930.0 +1701053880000,1.0282,1.0282,1.0267,1.0271,5372.0 +1701053940000,1.0272,1.0277,1.0268,1.0273,4925.0 +1701054000000,1.0273,1.0287,1.0261,1.0286,18659.0 +1701054060000,1.0279,1.0286,1.0271,1.0281,5797.0 +1701054120000,1.0281,1.0285,1.0279,1.0281,3860.0 +1701054180000,1.028,1.028,1.0263,1.0265,6488.0 +1701054240000,1.0265,1.0268,1.0254,1.0258,3022.0 +1701054300000,1.0256,1.0258,1.0247,1.0248,1761.0 +1701054360000,1.0248,1.0252,1.0239,1.0245,8953.0 +1701054420000,1.0243,1.0243,1.0214,1.0216,83047.0 +1701054480000,1.0217,1.0229,1.0214,1.0224,7108.0 +1701054540000,1.0223,1.0232,1.0222,1.0226,9763.0 +1701054600000,1.0226,1.0244,1.0217,1.0241,12666.0 +1701054660000,1.0242,1.0243,1.0231,1.0233,8406.0 +1701054720000,1.0234,1.0236,1.0227,1.0234,2103.0 +1701054780000,1.0234,1.0235,1.0231,1.0234,1256.0 +1701054840000,1.0233,1.0238,1.0228,1.0233,2978.0 +1701054900000,1.0234,1.0235,1.023,1.023,1311.0 +1701054960000,1.023,1.023,1.0207,1.0222,4841.0 +1701055020000,1.0221,1.0221,1.0208,1.021,3051.0 +1701055080000,1.021,1.0213,1.0195,1.0213,10276.0 +1701055140000,1.0213,1.0216,1.0201,1.0209,7938.0 +1701055200000,1.0209,1.0212,1.0199,1.0205,7440.0 +1701055260000,1.0204,1.0212,1.0191,1.0206,18688.0 +1701055320000,1.0207,1.0208,1.0199,1.0205,6884.0 +1701055380000,1.0205,1.0212,1.0205,1.0207,7104.0 +1701055440000,1.0207,1.0207,1.017,1.0194,55402.0 +1701055500000,1.0195,1.0195,1.0181,1.0181,11109.0 +1701055560000,1.0184,1.019,1.0157,1.018,30078.0 +1701055620000,1.018,1.0181,1.0166,1.017,10051.0 +1701055680000,1.0168,1.0173,1.0153,1.0172,7904.0 +1701055740000,1.0169,1.017,1.0155,1.0168,12020.0 +1701055800000,1.0169,1.0177,1.0167,1.0176,9801.0 +1701055860000,1.0175,1.0188,1.0175,1.0188,10314.0 +1701055920000,1.0187,1.019,1.0181,1.0183,37831.0 +1701055980000,1.0182,1.0185,1.0177,1.0179,7261.0 +1701056040000,1.0179,1.0179,1.0143,1.0154,16710.0 +1701056100000,1.0154,1.0156,1.0121,1.0137,46193.0 +1701056160000,1.0135,1.0147,1.0127,1.0141,22270.0 +1701056220000,1.0144,1.0175,1.0139,1.0169,22242.0 +1701056280000,1.0169,1.0185,1.0163,1.0179,42372.0 +1701056340000,1.0178,1.0193,1.0178,1.0188,17251.0 +1701056400000,1.019,1.0204,1.0187,1.0204,11713.0 +1701056460000,1.0204,1.021,1.0198,1.0198,6874.0 +1701056520000,1.0198,1.0208,1.0198,1.0207,3627.0 +1701056580000,1.0204,1.0204,1.0198,1.0202,1916.0 +1701056640000,1.0202,1.0208,1.0202,1.0205,821.0 +1701056700000,1.0206,1.0208,1.0194,1.02,5354.0 +1701056760000,1.0201,1.0213,1.0201,1.0213,6345.0 +1701056820000,1.0211,1.0212,1.0201,1.0207,4433.0 +1701056880000,1.0207,1.0208,1.0199,1.0207,833.0 +1701056940000,1.0208,1.0211,1.0208,1.0208,245.0 +1701057000000,1.0209,1.0223,1.0209,1.0223,7395.0 +1701057060000,1.0222,1.0228,1.0218,1.0225,7567.0 +1701057120000,1.0224,1.0227,1.0224,1.0226,733.0 +1701057180000,1.0226,1.023,1.0223,1.0226,5180.0 +1701057240000,1.0226,1.0239,1.0226,1.0235,6691.0 +1701057300000,1.0235,1.0239,1.0227,1.0238,9157.0 +1701057360000,1.0238,1.0238,1.0227,1.0232,2469.0 +1701057420000,1.023,1.0247,1.0229,1.0247,15415.0 +1701057480000,1.0247,1.0254,1.0244,1.0245,24033.0 +1701057540000,1.0247,1.0254,1.0245,1.0247,5867.0 +1701057600000,1.0246,1.0262,1.0237,1.0261,15621.0 +1701057660000,1.0259,1.0266,1.0255,1.0257,8220.0 +1701057720000,1.0259,1.0269,1.0258,1.0263,4752.0 +1701057780000,1.0267,1.0268,1.0249,1.0253,10654.0 +1701057840000,1.0251,1.0253,1.0245,1.0248,3043.0 +1701057900000,1.0249,1.0251,1.0242,1.0242,4882.0 +1701057960000,1.0241,1.0254,1.0238,1.0251,8707.0 +1701058020000,1.0251,1.0259,1.0243,1.0259,13095.0 +1701058080000,1.0258,1.0269,1.0258,1.0267,1500.0 +1701058140000,1.0268,1.0269,1.0264,1.0269,2320.0 +1701058200000,1.0269,1.0269,1.0266,1.0269,4137.0 +1701058260000,1.027,1.0276,1.027,1.0276,6270.0 +1701058320000,1.0275,1.0275,1.0267,1.0267,7854.0 +1701058380000,1.0269,1.0277,1.0268,1.0269,5523.0 +1701058440000,1.0269,1.0273,1.0269,1.0273,617.0 +1701058500000,1.0272,1.0272,1.0257,1.0257,7570.0 +1701058560000,1.0257,1.0267,1.0249,1.026,46596.0 +1701058620000,1.0253,1.0259,1.0239,1.0254,18006.0 +1701058680000,1.0255,1.0262,1.0232,1.0254,27627.0 +1701058740000,1.0254,1.0263,1.0228,1.0232,16561.0 +1701058800000,1.0235,1.0254,1.0235,1.0239,15936.0 +1701058860000,1.024,1.0254,1.022,1.0239,24975.0 +1701058920000,1.0241,1.0263,1.024,1.0258,16935.0 +1701058980000,1.0259,1.0265,1.0253,1.0263,7093.0 +1701059040000,1.0263,1.0267,1.0254,1.0258,7021.0 +1701059100000,1.0256,1.0262,1.0253,1.0262,5470.0 +1701059160000,1.0262,1.0274,1.0261,1.0274,7578.0 +1701059220000,1.0276,1.0278,1.0273,1.0275,1721.0 +1701059280000,1.0275,1.0285,1.0274,1.0279,9988.0 +1701059340000,1.0279,1.028,1.027,1.0272,6998.0 +1701059400000,1.0272,1.028,1.0269,1.0279,3055.0 +1701059460000,1.0281,1.0291,1.0281,1.029,8036.0 +1701059520000,1.0291,1.0304,1.0291,1.0303,5109.0 +1701059580000,1.0303,1.0311,1.0299,1.0307,2613.0 +1701059640000,1.0309,1.0314,1.0306,1.0311,4226.0 +1701059700000,1.0311,1.0313,1.0307,1.031,4584.0 +1701059760000,1.0309,1.0311,1.0307,1.0308,1059.0 +1701059820000,1.0308,1.0308,1.0298,1.03,5361.0 +1701059880000,1.03,1.0306,1.0291,1.0302,2759.0 +1701059940000,1.0305,1.0306,1.0301,1.0304,2086.0 +1701060000000,1.0304,1.0305,1.0299,1.0302,1786.0 +1701060060000,1.0302,1.0303,1.03,1.03,708.0 +1701060120000,1.03,1.0301,1.0291,1.0299,3685.0 +1701060180000,1.0299,1.0301,1.0293,1.0301,2156.0 +1701060240000,1.0296,1.0298,1.0295,1.0296,454.0 +1701060300000,1.0295,1.0301,1.0289,1.0298,5358.0 +1701060360000,1.0298,1.0314,1.0298,1.0311,5172.0 +1701060420000,1.0311,1.0311,1.0304,1.0311,3136.0 +1701060480000,1.0311,1.0314,1.0311,1.0313,460.0 +1701060540000,1.0314,1.0319,1.0314,1.0315,7015.0 +1701060600000,1.0316,1.0316,1.0312,1.0313,2444.0 +1701060660000,1.0314,1.0315,1.0292,1.0305,11936.0 +1701060720000,1.0304,1.0317,1.0303,1.0317,2932.0 +1701060780000,1.0315,1.0321,1.0312,1.0321,15222.0 +1701060840000,1.0319,1.0319,1.031,1.0315,3696.0 +1701060900000,1.0316,1.0321,1.0315,1.0317,3067.0 +1701060960000,1.0315,1.0328,1.0315,1.0328,7824.0 +1701061020000,1.0326,1.0338,1.0323,1.0331,19480.0 +1701061080000,1.0335,1.0337,1.0331,1.0331,2335.0 +1701061140000,1.0331,1.0335,1.0325,1.0329,15552.0 +1701061200000,1.033,1.0338,1.0329,1.0329,6412.0 +1701061260000,1.0333,1.0341,1.0332,1.0337,20671.0 +1701061320000,1.0339,1.034,1.0334,1.034,10805.0 +1701061380000,1.0339,1.0344,1.0333,1.0333,18103.0 +1701061440000,1.0333,1.0342,1.0332,1.0335,1341.0 +1701061500000,1.0334,1.0334,1.0327,1.0328,1691.0 +1701061560000,1.0328,1.034,1.0323,1.0334,8790.0 +1701061620000,1.0335,1.0338,1.0331,1.0331,2176.0 +1701061680000,1.0334,1.0337,1.0332,1.0337,430.0 +1701061740000,1.0336,1.0336,1.0332,1.0334,333.0 +1701061800000,1.0334,1.0337,1.0334,1.0336,903.0 +1701061860000,1.0336,1.0341,1.0335,1.0339,1816.0 +1701061920000,1.0341,1.0341,1.0329,1.0338,6748.0 +1701061980000,1.0338,1.0339,1.0336,1.0337,374.0 +1701062040000,1.0337,1.034,1.0337,1.0339,235.0 +1701062100000,1.034,1.034,1.0333,1.0333,2171.0 +1701062160000,1.0331,1.0336,1.033,1.033,261.0 +1701062220000,1.0331,1.0335,1.0329,1.0331,1100.0 +1701062280000,1.0332,1.0334,1.0332,1.0334,150.0 +1701062340000,1.0334,1.0334,1.0328,1.0333,2044.0 +1701062400000,1.0331,1.0331,1.0314,1.032,9888.0 +1701062460000,1.032,1.0323,1.0319,1.032,1306.0 +1701062520000,1.0317,1.0321,1.0315,1.0321,2631.0 +1701062580000,1.0316,1.0318,1.0314,1.0316,537.0 +1701062640000,1.0318,1.0319,1.0308,1.0308,5074.0 +1701062700000,1.0315,1.0315,1.0297,1.0302,4903.0 +1701062760000,1.0302,1.0306,1.03,1.0306,1022.0 +1701062820000,1.0308,1.0309,1.0304,1.0309,1810.0 +1701062880000,1.031,1.0313,1.0309,1.0313,791.0 +1701062940000,1.0312,1.0316,1.0309,1.0316,755.0 +1701063000000,1.0313,1.0318,1.0312,1.0318,3647.0 +1701063060000,1.0318,1.0318,1.0315,1.0315,809.0 +1701063120000,1.0314,1.0315,1.0314,1.0315,42.0 +1701063180000,1.0315,1.0324,1.0314,1.032,14224.0 +1701063240000,1.0319,1.0325,1.0319,1.0323,907.0 +1701063300000,1.0324,1.0331,1.0324,1.033,7914.0 +1701063360000,1.033,1.0332,1.0324,1.0332,1786.0 +1701063420000,1.0332,1.0333,1.0322,1.0322,706.0 +1701063480000,1.0324,1.0324,1.0297,1.03,27116.0 +1701063540000,1.0299,1.0299,1.0292,1.0292,3071.0 +1701063600000,1.0292,1.0295,1.0287,1.0287,3913.0 +1701063660000,1.0288,1.0292,1.028,1.0287,10996.0 +1701063720000,1.0286,1.0295,1.0286,1.029,2802.0 +1701063780000,1.0293,1.0305,1.0293,1.03,1872.0 +1701063840000,1.0301,1.0311,1.0295,1.0295,9368.0 +1701063900000,1.0295,1.0299,1.029,1.029,2617.0 +1701063960000,1.0289,1.0291,1.0285,1.0289,2109.0 +1701064020000,1.0289,1.0299,1.0289,1.0299,2963.0 +1701064080000,1.0295,1.03,1.0295,1.0298,688.0 +1701064140000,1.03,1.03,1.0292,1.0297,2118.0 +1701064200000,1.0298,1.0304,1.0295,1.0304,5252.0 +1701064260000,1.0304,1.0318,1.0298,1.0313,23774.0 +1701064320000,1.0313,1.0322,1.0313,1.0322,2969.0 +1701064380000,1.0322,1.0332,1.0322,1.0329,1892.0 +1701064440000,1.0325,1.0326,1.0319,1.0319,1367.0 +1701064500000,1.032,1.0326,1.0292,1.0306,22751.0 +1701064560000,1.0305,1.0306,1.0294,1.0298,1627.0 +1701064620000,1.0298,1.03,1.029,1.029,3004.0 +1701064680000,1.029,1.029,1.0286,1.0286,623.0 +1701064740000,1.029,1.0296,1.0284,1.0284,1202.0 +1701064800000,1.0288,1.033,1.0283,1.0318,32591.0 +1701064860000,1.0319,1.0322,1.0305,1.0306,5672.0 +1701064920000,1.0305,1.0305,1.0287,1.0292,6186.0 +1701064980000,1.0292,1.0308,1.0292,1.0308,2764.0 +1701065040000,1.0308,1.0308,1.0298,1.0302,1489.0 +1701065100000,1.0301,1.0309,1.0299,1.0309,1806.0 +1701065160000,1.0309,1.0309,1.0293,1.0293,3863.0 +1701065220000,1.0297,1.03,1.0293,1.0296,2317.0 +1701065280000,1.0295,1.0302,1.0293,1.0296,2996.0 +1701065340000,1.0295,1.0304,1.029,1.0302,1635.0 +1701065400000,1.0301,1.0306,1.0288,1.0304,3039.0 +1701065460000,1.0305,1.0306,1.0298,1.0306,1218.0 +1701065520000,1.0307,1.0339,1.0298,1.0323,28844.0 +1701065580000,1.0324,1.0331,1.0316,1.0329,40802.0 +1701065640000,1.0326,1.0328,1.0323,1.0326,3023.0 +1701065700000,1.0327,1.0336,1.0325,1.0331,3366.0 +1701065760000,1.0332,1.0336,1.0331,1.0332,3123.0 +1701065820000,1.0333,1.0337,1.0331,1.0333,505.0 +1701065880000,1.0334,1.0336,1.0324,1.0329,1561.0 +1701065940000,1.0327,1.033,1.0323,1.0328,9571.0 +1701066000000,1.0325,1.0328,1.0319,1.0322,1131.0 +1701066060000,1.0322,1.0323,1.0315,1.032,5479.0 +1701066120000,1.0316,1.0327,1.0308,1.0323,5084.0 +1701066180000,1.0324,1.0329,1.0324,1.0327,1096.0 +1701066240000,1.0325,1.0325,1.0319,1.0323,2204.0 +1701066300000,1.032,1.032,1.0302,1.0305,2498.0 +1701066360000,1.0304,1.0308,1.0303,1.0308,555.0 +1701066420000,1.031,1.0316,1.0305,1.0307,2478.0 +1701066480000,1.0307,1.0314,1.0302,1.0302,2875.0 +1701066540000,1.0306,1.0307,1.0304,1.0304,470.0 +1701066600000,1.0306,1.0309,1.0263,1.0291,89974.0 +1701066660000,1.0292,1.0295,1.0289,1.029,1884.0 +1701066720000,1.0291,1.0295,1.0282,1.0295,12506.0 +1701066780000,1.0295,1.0295,1.0292,1.0292,2720.0 +1701066840000,1.0292,1.0292,1.0281,1.0281,5264.0 +1701066900000,1.0281,1.0284,1.0275,1.0281,3145.0 +1701066960000,1.0279,1.0284,1.0272,1.0278,3194.0 +1701067020000,1.028,1.0286,1.0278,1.0278,3376.0 +1701067080000,1.0279,1.0302,1.0279,1.03,23492.0 +1701067140000,1.0298,1.0298,1.0286,1.0286,2071.0 +1701067200000,1.0286,1.0286,1.0256,1.0256,21557.0 +1701067260000,1.0261,1.0271,1.026,1.0262,11858.0 +1701067320000,1.0262,1.0262,1.025,1.0256,20052.0 +1701067380000,1.0257,1.026,1.0253,1.0256,2810.0 +1701067440000,1.0255,1.0261,1.0253,1.0257,6532.0 +1701067500000,1.0257,1.0262,1.0257,1.026,8090.0 +1701067560000,1.0259,1.026,1.0257,1.0257,1923.0 +1701067620000,1.0257,1.0263,1.0257,1.0261,2423.0 +1701067680000,1.0261,1.0261,1.0251,1.0255,14047.0 +1701067740000,1.0253,1.0258,1.0251,1.0257,8191.0 +1701067800000,1.0257,1.0257,1.0218,1.0223,11136.0 +1701067860000,1.0223,1.0246,1.0221,1.024,10672.0 +1701067920000,1.0241,1.0243,1.0237,1.0243,4125.0 +1701067980000,1.0242,1.0242,1.0237,1.0238,728.0 +1701068040000,1.0238,1.024,1.0216,1.0221,3400.0 +1701068100000,1.022,1.0221,1.0205,1.0206,7395.0 +1701068160000,1.0204,1.0204,1.0191,1.02,14496.0 +1701068220000,1.0202,1.0202,1.0193,1.0195,4946.0 +1701068280000,1.0193,1.0194,1.0183,1.0188,11469.0 +1701068340000,1.0187,1.0191,1.0177,1.0179,19586.0 +1701068400000,1.018,1.0193,1.0174,1.0189,21411.0 +1701068460000,1.0186,1.0194,1.018,1.0192,22213.0 +1701068520000,1.0193,1.0199,1.0185,1.0195,25550.0 +1701068580000,1.0196,1.0226,1.0196,1.0216,18296.0 +1701068640000,1.0215,1.0215,1.0205,1.0212,5376.0 +1701068700000,1.0211,1.0212,1.0201,1.0205,13212.0 +1701068760000,1.0204,1.021,1.0194,1.0195,5487.0 +1701068820000,1.0194,1.02,1.0194,1.0195,5201.0 +1701068880000,1.0194,1.02,1.0189,1.0199,8666.0 +1701068940000,1.02,1.0209,1.02,1.0208,14821.0 +1701069000000,1.0208,1.0225,1.0207,1.0222,15832.0 +1701069060000,1.0222,1.0222,1.0208,1.0217,7141.0 +1701069120000,1.0217,1.0219,1.019,1.0196,11775.0 +1701069180000,1.0195,1.0195,1.0184,1.0184,8028.0 +1701069240000,1.0186,1.0192,1.0185,1.0185,2752.0 +1701069300000,1.0186,1.0188,1.0177,1.0181,6978.0 +1701069360000,1.0183,1.0191,1.018,1.0185,3203.0 +1701069420000,1.0186,1.0186,1.0178,1.018,3236.0 +1701069480000,1.0176,1.0176,1.0143,1.0143,11795.0 +1701069540000,1.0152,1.0155,1.0133,1.0142,21650.0 +1701069600000,1.0144,1.0148,1.013,1.0139,14396.0 +1701069660000,1.0136,1.0147,1.0131,1.0147,5618.0 +1701069720000,1.0145,1.0146,1.0136,1.0138,8904.0 +1701069780000,1.0139,1.0142,1.0112,1.0119,11767.0 +1701069840000,1.0115,1.0122,1.0094,1.0094,53075.0 +1701069900000,1.0098,1.0133,1.0093,1.0126,31595.0 +1701069960000,1.0124,1.0137,1.0118,1.012,13193.0 +1701070020000,1.0123,1.0132,1.0112,1.0117,6842.0 +1701070080000,1.0118,1.0127,1.0111,1.0119,8669.0 +1701070140000,1.0117,1.0119,1.0092,1.0119,9648.0 +1701070200000,1.0119,1.0154,1.0116,1.0144,13243.0 +1701070260000,1.014,1.0165,1.0127,1.0135,35433.0 +1701070320000,1.0136,1.0156,1.0128,1.0133,18033.0 +1701070380000,1.0126,1.014,1.0096,1.01,16918.0 +1701070440000,1.0098,1.0147,1.0096,1.0147,14406.0 +1701070500000,1.0144,1.0182,1.0134,1.017,44757.0 +1701070560000,1.017,1.0173,1.0163,1.0173,16152.0 +1701070620000,1.0173,1.0183,1.0167,1.0175,7843.0 +1701070680000,1.0175,1.0189,1.0173,1.0181,9112.0 +1701070740000,1.0181,1.0204,1.0181,1.0204,4188.0 +1701070800000,1.0202,1.0202,1.0188,1.0202,6305.0 +1701070860000,1.0204,1.0204,1.0195,1.0199,11804.0 +1701070920000,1.0199,1.022,1.0199,1.0217,18312.0 +1701070980000,1.0216,1.0222,1.0211,1.0211,27923.0 +1701071040000,1.0214,1.0224,1.0214,1.0221,7418.0 +1701071100000,1.0222,1.0224,1.0211,1.0218,19217.0 +1701071160000,1.0218,1.0237,1.0209,1.0237,14674.0 +1701071220000,1.0238,1.0248,1.0232,1.0237,13409.0 +1701071280000,1.0238,1.0238,1.0225,1.0225,6475.0 +1701071340000,1.0226,1.0227,1.021,1.021,3975.0 +1701071400000,1.021,1.0227,1.0208,1.0223,7080.0 +1701071460000,1.0223,1.0229,1.0221,1.0226,2576.0 +1701071520000,1.0225,1.0236,1.0224,1.0224,4668.0 +1701071580000,1.0226,1.0231,1.0218,1.0231,4828.0 +1701071640000,1.0227,1.0227,1.0211,1.0216,6278.0 +1701071700000,1.0215,1.0224,1.0213,1.0223,3579.0 +1701071760000,1.0223,1.0229,1.0222,1.0225,1607.0 +1701071820000,1.0228,1.0238,1.0222,1.0238,2477.0 +1701071880000,1.0235,1.0236,1.0231,1.0234,835.0 +1701071940000,1.0234,1.0238,1.022,1.0224,22163.0 +1701072000000,1.0225,1.0231,1.0208,1.0208,20437.0 +1701072060000,1.021,1.0217,1.0204,1.0207,7278.0 +1701072120000,1.0206,1.0211,1.0201,1.0202,5636.0 +1701072180000,1.0202,1.0239,1.0201,1.0239,13780.0 +1701072240000,1.0237,1.0253,1.0235,1.0251,13402.0 +1701072300000,1.025,1.0252,1.0232,1.0245,12471.0 +1701072360000,1.0239,1.0245,1.0233,1.0245,7330.0 +1701072420000,1.0245,1.0252,1.0231,1.0231,14174.0 +1701072480000,1.0236,1.0248,1.0233,1.0248,7700.0 +1701072540000,1.0248,1.0278,1.0248,1.0258,35479.0 +1701072600000,1.0257,1.028,1.0253,1.0276,10708.0 +1701072660000,1.0277,1.0288,1.0275,1.0286,6992.0 +1701072720000,1.0285,1.0286,1.0278,1.0279,3626.0 +1701072780000,1.028,1.0288,1.028,1.0288,4027.0 +1701072840000,1.0288,1.0288,1.0283,1.0284,7022.0 +1701072900000,1.0284,1.0284,1.0269,1.0277,8457.0 +1701072960000,1.0278,1.0279,1.0268,1.0276,3713.0 +1701073020000,1.0276,1.0281,1.0272,1.0272,9396.0 +1701073080000,1.0272,1.0278,1.027,1.0276,2570.0 +1701073140000,1.0276,1.0283,1.0276,1.0279,3176.0 +1701073200000,1.0281,1.029,1.028,1.0287,6787.0 +1701073260000,1.0287,1.0298,1.0285,1.0294,7022.0 +1701073320000,1.0292,1.0293,1.0288,1.029,1656.0 +1701073380000,1.0291,1.0291,1.028,1.0283,5979.0 +1701073440000,1.0283,1.0286,1.0278,1.0278,4917.0 +1701073500000,1.0281,1.0286,1.0273,1.0286,6012.0 +1701073560000,1.0281,1.0288,1.0278,1.0284,1762.0 +1701073620000,1.0285,1.029,1.0278,1.0284,3680.0 +1701073680000,1.0286,1.0297,1.0285,1.0288,5022.0 +1701073740000,1.0288,1.0305,1.0286,1.0299,5765.0 +1701073800000,1.0299,1.031,1.0293,1.0297,9335.0 +1701073860000,1.0298,1.0312,1.0298,1.0303,6302.0 +1701073920000,1.0303,1.0303,1.0299,1.0303,2431.0 +1701073980000,1.0303,1.0307,1.0298,1.0304,4580.0 +1701074040000,1.0304,1.0317,1.0303,1.0317,8483.0 +1701074100000,1.0317,1.0319,1.0308,1.0308,9569.0 +1701074160000,1.0308,1.0317,1.0308,1.0315,6381.0 +1701074220000,1.0314,1.0314,1.0311,1.0311,950.0 +1701074280000,1.0311,1.0311,1.0302,1.0307,14842.0 +1701074340000,1.0305,1.0312,1.0305,1.031,2184.0 +1701074400000,1.0309,1.0317,1.0306,1.0307,3807.0 +1701074460000,1.0309,1.0313,1.0306,1.0306,1632.0 +1701074520000,1.0309,1.0311,1.03,1.0304,4974.0 +1701074580000,1.0304,1.0305,1.0273,1.0285,16921.0 +1701074640000,1.0285,1.0298,1.0285,1.0298,2914.0 +1701074700000,1.0298,1.03,1.0277,1.0279,4073.0 +1701074760000,1.0278,1.0278,1.0261,1.0263,4545.0 +1701074820000,1.0264,1.0267,1.0244,1.0246,7637.0 +1701074880000,1.0246,1.0253,1.0237,1.0241,6171.0 +1701074940000,1.0239,1.0251,1.0231,1.0248,7009.0 +1701075000000,1.025,1.0255,1.0243,1.0249,4733.0 +1701075060000,1.0251,1.0265,1.0251,1.0265,1705.0 +1701075120000,1.0266,1.0271,1.0264,1.027,1090.0 +1701075180000,1.0267,1.0271,1.0261,1.0271,979.0 +1701075240000,1.0271,1.0274,1.0268,1.027,1430.0 +1701075300000,1.0271,1.0282,1.0271,1.0275,2630.0 +1701075360000,1.0277,1.0277,1.0273,1.0275,364.0 +1701075420000,1.0276,1.0281,1.0274,1.0278,1035.0 +1701075480000,1.0277,1.0282,1.0273,1.028,1100.0 +1701075540000,1.0277,1.0277,1.0264,1.0272,4366.0 +1701075600000,1.0272,1.0276,1.0255,1.0271,5529.0 +1701075660000,1.0273,1.0303,1.0272,1.0276,12716.0 +1701075720000,1.0276,1.0296,1.0276,1.029,13058.0 +1701075780000,1.029,1.0293,1.0281,1.0288,6626.0 +1701075840000,1.0288,1.0293,1.0286,1.0288,913.0 +1701075900000,1.0289,1.0301,1.0286,1.0288,9917.0 +1701075960000,1.0286,1.0286,1.027,1.0274,8361.0 +1701076020000,1.0277,1.0298,1.0277,1.0298,2484.0 +1701076080000,1.0298,1.0305,1.0295,1.0302,2098.0 +1701076140000,1.0302,1.0304,1.0295,1.0302,3555.0 +1701076200000,1.0303,1.0307,1.0302,1.0307,2995.0 +1701076260000,1.0308,1.0319,1.0308,1.0315,4526.0 +1701076320000,1.0318,1.0319,1.0316,1.0317,567.0 +1701076380000,1.0318,1.0331,1.0318,1.0325,5631.0 +1701076440000,1.0325,1.0329,1.0323,1.0327,5184.0 +1701076500000,1.0326,1.0336,1.0325,1.033,8418.0 +1701076560000,1.0329,1.0335,1.0325,1.0333,2495.0 +1701076620000,1.0332,1.0339,1.0326,1.0326,3421.0 +1701076680000,1.0326,1.0328,1.0312,1.0313,5191.0 +1701076740000,1.0315,1.0318,1.0298,1.0305,6500.0 +1701076800000,1.0304,1.0308,1.0297,1.0304,2775.0 +1701076860000,1.0303,1.0313,1.0299,1.0313,3752.0 +1701076920000,1.0313,1.0318,1.0308,1.031,11268.0 +1701076980000,1.0309,1.0311,1.0297,1.03,1097.0 +1701077040000,1.0299,1.03,1.0285,1.0287,5607.0 +1701077100000,1.0289,1.0291,1.0275,1.0281,6216.0 +1701077160000,1.0277,1.0281,1.0273,1.0277,1754.0 +1701077220000,1.0276,1.0286,1.0276,1.0279,2127.0 +1701077280000,1.0281,1.0289,1.0277,1.0285,1599.0 +1701077340000,1.0286,1.0319,1.0286,1.0315,13097.0 +1701077400000,1.0315,1.0323,1.0309,1.0309,2000.0 +1701077460000,1.0311,1.0313,1.0304,1.0304,1155.0 +1701077520000,1.0305,1.0327,1.0305,1.0314,8711.0 +1701077580000,1.0314,1.0316,1.0301,1.0301,2958.0 +1701077640000,1.0302,1.0309,1.03,1.0309,7028.0 +1701077700000,1.0308,1.0323,1.0304,1.0323,3641.0 +1701077760000,1.0323,1.0326,1.0305,1.0307,8879.0 +1701077820000,1.0307,1.0308,1.03,1.0303,6669.0 +1701077880000,1.0305,1.031,1.0305,1.0309,344.0 +1701077940000,1.031,1.0316,1.031,1.0311,3842.0 +1701078000000,1.0311,1.0311,1.0289,1.0289,8123.0 +1701078060000,1.0289,1.0299,1.0282,1.0296,4450.0 +1701078120000,1.0296,1.0298,1.0293,1.0296,470.0 +1701078180000,1.0297,1.031,1.0297,1.031,1149.0 +1701078240000,1.0311,1.0317,1.0308,1.0313,1206.0 +1701078300000,1.0309,1.0312,1.0291,1.0297,4251.0 +1701078360000,1.0297,1.0315,1.0297,1.0314,2408.0 +1701078420000,1.0315,1.032,1.0308,1.0311,7357.0 +1701078480000,1.0312,1.0312,1.0305,1.0306,849.0 +1701078540000,1.0308,1.0312,1.0307,1.0308,405.0 +1701078600000,1.031,1.0312,1.0306,1.0312,473.0 +1701078660000,1.031,1.0312,1.0308,1.0312,1110.0 +1701078720000,1.0311,1.0312,1.0306,1.0306,7235.0 +1701078780000,1.0305,1.0307,1.0299,1.0304,9292.0 +1701078840000,1.0304,1.0307,1.0293,1.0296,2085.0 +1701078900000,1.0298,1.03,1.0273,1.0276,5275.0 +1701078960000,1.0274,1.0281,1.0267,1.0271,6209.0 +1701079020000,1.0271,1.0272,1.0267,1.0269,1059.0 +1701079080000,1.0269,1.0277,1.0257,1.0259,4995.0 +1701079140000,1.026,1.0261,1.0253,1.0259,3493.0 +1701079200000,1.0257,1.026,1.0251,1.0259,1283.0 +1701079260000,1.0259,1.0259,1.0246,1.0249,3400.0 +1701079320000,1.025,1.0272,1.0247,1.0272,7567.0 +1701079380000,1.027,1.0273,1.0248,1.0255,2483.0 +1701079440000,1.0255,1.0264,1.0252,1.0261,2059.0 +1701079500000,1.0261,1.0273,1.0252,1.026,3228.0 +1701079560000,1.0258,1.0267,1.0258,1.0267,474.0 +1701079620000,1.0267,1.027,1.026,1.026,3734.0 +1701079680000,1.026,1.0264,1.0255,1.0258,3530.0 +1701079740000,1.0259,1.0264,1.0259,1.0264,1016.0 +1701079800000,1.0264,1.0266,1.0246,1.0252,1148.0 +1701079860000,1.0251,1.0259,1.0248,1.0254,713.0 +1701079920000,1.0255,1.0255,1.0247,1.0251,1304.0 +1701079980000,1.0252,1.0252,1.0249,1.0249,183.0 +1701080040000,1.025,1.0255,1.0248,1.025,686.0 +1701080100000,1.0251,1.0263,1.0251,1.0259,9032.0 +1701080160000,1.0259,1.0262,1.0256,1.0257,903.0 +1701080220000,1.0257,1.0258,1.0243,1.025,3720.0 +1701080280000,1.0251,1.0252,1.0243,1.0246,2246.0 +1701080340000,1.0243,1.0246,1.0234,1.0237,11931.0 +1701080400000,1.0238,1.0242,1.0227,1.0227,2523.0 +1701080460000,1.0227,1.0227,1.0226,1.0227,1741.0 +1701080520000,1.0226,1.0226,1.0198,1.021,8577.0 +1701080580000,1.0209,1.0213,1.0183,1.0196,18299.0 +1701080640000,1.0196,1.0197,1.019,1.0193,2825.0 +1701080700000,1.0193,1.0193,1.0167,1.0178,12247.0 +1701080760000,1.0178,1.0186,1.014,1.0154,39140.0 +1701080820000,1.0156,1.0182,1.0156,1.0177,34188.0 +1701080880000,1.0179,1.02,1.0178,1.0199,8652.0 +1701080940000,1.0199,1.0211,1.0192,1.0198,30316.0 +1701081000000,1.0199,1.0209,1.0177,1.0189,14442.0 +1701081060000,1.0194,1.0195,1.0151,1.0159,23740.0 +1701081120000,1.0162,1.0167,1.0152,1.0164,10822.0 +1701081180000,1.0165,1.0168,1.0135,1.0154,27416.0 +1701081240000,1.0154,1.0157,1.0132,1.0141,6685.0 +1701081300000,1.014,1.014,1.0117,1.0131,9677.0 +1701081360000,1.0129,1.0132,1.0121,1.0126,6711.0 +1701081420000,1.0121,1.0121,1.0098,1.0102,11646.0 +1701081480000,1.0097,1.0117,1.0085,1.0111,6187.0 +1701081540000,1.011,1.0115,1.0102,1.0115,13354.0 +1701081600000,1.0104,1.0111,1.0098,1.0106,21687.0 +1701081660000,1.0105,1.0114,1.008,1.0112,32060.0 +1701081720000,1.0107,1.013,1.0106,1.011,14379.0 +1701081780000,1.0109,1.0127,1.0098,1.0125,13116.0 +1701081840000,1.0128,1.0148,1.0122,1.0125,22837.0 +1701081900000,1.0121,1.013,1.0107,1.0112,12326.0 +1701081960000,1.0112,1.0112,1.0063,1.0078,34257.0 +1701082020000,1.0077,1.0092,1.0067,1.0089,18579.0 +1701082080000,1.0088,1.0088,1.0067,1.0076,9527.0 +1701082140000,1.0073,1.0085,1.0071,1.0078,12111.0 +1701082200000,1.0081,1.0087,1.0071,1.0084,6667.0 +1701082260000,1.0086,1.0097,1.0086,1.0097,12515.0 +1701082320000,1.0097,1.0112,1.0093,1.0104,10562.0 +1701082380000,1.0105,1.0109,1.0089,1.0096,11300.0 +1701082440000,1.0095,1.0096,1.0071,1.0071,8292.0 +1701082500000,1.0075,1.0098,1.0075,1.0098,7691.0 +1701082560000,1.0095,1.0095,1.0067,1.0071,8365.0 +1701082620000,1.0068,1.0076,1.0054,1.0057,12608.0 +1701082680000,1.0054,1.0066,1.0049,1.0064,48426.0 +1701082740000,1.0065,1.0099,1.0065,1.0099,4749.0 +1701082800000,1.01,1.0115,1.0094,1.0105,13592.0 +1701082860000,1.0101,1.013,1.0095,1.0122,8589.0 +1701082920000,1.0122,1.0128,1.0116,1.0128,6679.0 +1701082980000,1.0123,1.0132,1.0123,1.013,2490.0 +1701083040000,1.013,1.0137,1.0124,1.0128,6162.0 +1701083100000,1.0127,1.0128,1.012,1.0123,16646.0 +1701083160000,1.0123,1.0123,1.0091,1.0096,5261.0 +1701083220000,1.0093,1.0113,1.0091,1.0109,23469.0 +1701083280000,1.0107,1.0107,1.0088,1.009,5918.0 +1701083340000,1.0094,1.0109,1.0086,1.0086,21219.0 +1701083400000,1.0091,1.0112,1.0091,1.0108,12827.0 +1701083460000,1.0109,1.013,1.0104,1.012,13528.0 +1701083520000,1.012,1.0122,1.01,1.0103,7604.0 +1701083580000,1.0104,1.0108,1.0096,1.0096,7300.0 +1701083640000,1.0094,1.0103,1.0087,1.0103,4550.0 +1701083700000,1.0099,1.01,1.0075,1.0077,5799.0 +1701083760000,1.0077,1.0101,1.0074,1.01,4627.0 +1701083820000,1.0102,1.0114,1.01,1.0105,5704.0 +1701083880000,1.0106,1.0109,1.0104,1.0109,149.0 +1701083940000,1.0109,1.0121,1.0107,1.012,6695.0 +1701084000000,1.0121,1.0125,1.0112,1.0119,5324.0 +1701084060000,1.0116,1.0126,1.0111,1.0123,11174.0 +1701084120000,1.0123,1.0132,1.0119,1.0132,3692.0 +1701084180000,1.0133,1.0151,1.0133,1.0141,5336.0 +1701084240000,1.0142,1.0144,1.0131,1.0132,5249.0 +1701084300000,1.0131,1.0136,1.0125,1.0128,1375.0 +1701084360000,1.0126,1.0134,1.0123,1.0131,2667.0 +1701084420000,1.0131,1.0147,1.0128,1.0145,4386.0 +1701084480000,1.0143,1.0143,1.0137,1.0142,1908.0 +1701084540000,1.0141,1.0141,1.0127,1.0127,4163.0 +1701084600000,1.013,1.013,1.0109,1.0109,2398.0 +1701084660000,1.0108,1.0118,1.0098,1.0099,8201.0 +1701084720000,1.0099,1.0101,1.0088,1.0092,2006.0 +1701084780000,1.0092,1.0096,1.0085,1.0089,4791.0 +1701084840000,1.0091,1.0093,1.0086,1.0092,3444.0 +1701084900000,1.0091,1.0104,1.0076,1.0099,14071.0 +1701084960000,1.0099,1.0138,1.0098,1.0134,12885.0 +1701085020000,1.0137,1.0153,1.0133,1.0146,2396.0 +1701085080000,1.0147,1.0166,1.0145,1.0158,12928.0 +1701085140000,1.0157,1.0158,1.0146,1.0146,1975.0 +1701085200000,1.0147,1.015,1.0129,1.0149,5887.0 +1701085260000,1.0149,1.0156,1.0142,1.0142,2326.0 +1701085320000,1.0143,1.015,1.0139,1.0139,2201.0 +1701085380000,1.014,1.0147,1.0139,1.0142,281.0 +1701085440000,1.0143,1.0151,1.0137,1.0146,4786.0 +1701085500000,1.0145,1.0161,1.0145,1.0147,8324.0 +1701085560000,1.0146,1.0157,1.0142,1.0157,3680.0 +1701085620000,1.0159,1.0165,1.0159,1.0164,2384.0 +1701085680000,1.0162,1.0166,1.0157,1.016,2714.0 +1701085740000,1.016,1.017,1.0159,1.0162,3016.0 +1701085800000,1.0162,1.0173,1.0162,1.0166,2567.0 +1701085860000,1.0165,1.0168,1.0157,1.0157,6473.0 +1701085920000,1.0157,1.0161,1.0156,1.0157,2518.0 +1701085980000,1.0157,1.0163,1.0155,1.0163,1956.0 +1701086040000,1.0163,1.0168,1.016,1.0165,2116.0 +1701086100000,1.0167,1.0167,1.0147,1.0147,2181.0 +1701086160000,1.0149,1.0156,1.0149,1.0151,3212.0 +1701086220000,1.0151,1.0151,1.014,1.0143,1570.0 +1701086280000,1.0144,1.0144,1.0133,1.0134,4596.0 +1701086340000,1.0132,1.0138,1.0129,1.013,1602.0 +1701086400000,1.013,1.0137,1.012,1.0122,5221.0 +1701086460000,1.0127,1.0143,1.0126,1.0132,2865.0 +1701086520000,1.0129,1.0142,1.0124,1.0142,4189.0 +1701086580000,1.0143,1.0151,1.0135,1.0144,4587.0 +1701086640000,1.0145,1.0146,1.0124,1.0141,3883.0 +1701086700000,1.0143,1.0158,1.0137,1.0155,10430.0 +1701086760000,1.0158,1.0169,1.0158,1.0167,5603.0 +1701086820000,1.0166,1.0177,1.0159,1.0175,10099.0 +1701086880000,1.0175,1.0175,1.0169,1.0172,2317.0 +1701086940000,1.0172,1.0177,1.0165,1.0174,6251.0 +1701087000000,1.0174,1.0174,1.0167,1.0167,506.0 +1701087060000,1.0169,1.0177,1.0165,1.0175,5432.0 +1701087120000,1.0176,1.018,1.0176,1.018,2131.0 +1701087180000,1.018,1.0184,1.0179,1.0181,3997.0 +1701087240000,1.018,1.018,1.0166,1.0166,1709.0 +1701087300000,1.0165,1.0169,1.0161,1.0161,8159.0 +1701087360000,1.0162,1.0164,1.0152,1.0162,3480.0 +1701087420000,1.0162,1.0172,1.0159,1.0168,2441.0 +1701087480000,1.0169,1.0181,1.016,1.016,4062.0 +1701087540000,1.0159,1.0178,1.0159,1.0175,6273.0 +1701087600000,1.0175,1.0177,1.0171,1.0176,1382.0 +1701087660000,1.0177,1.0179,1.0167,1.0171,1201.0 +1701087720000,1.017,1.0173,1.0159,1.0159,4467.0 +1701087780000,1.0157,1.0157,1.0143,1.0153,8102.0 +1701087840000,1.0148,1.0152,1.0145,1.0145,762.0 +1701087900000,1.0145,1.0158,1.0137,1.0137,4437.0 +1701087960000,1.0139,1.0141,1.013,1.0133,2037.0 +1701088020000,1.0135,1.0135,1.0127,1.0129,1651.0 +1701088080000,1.0132,1.0138,1.0129,1.0136,2390.0 +1701088140000,1.0133,1.0141,1.0129,1.0138,2700.0 +1701088200000,1.0138,1.0142,1.0127,1.0141,2646.0 +1701088260000,1.0144,1.0153,1.0141,1.0153,1876.0 +1701088320000,1.0152,1.0169,1.0152,1.0163,6294.0 +1701088380000,1.0164,1.0164,1.0132,1.0134,2755.0 +1701088440000,1.0134,1.0145,1.0132,1.0136,1551.0 +1701088500000,1.0136,1.0143,1.0128,1.0132,2297.0 +1701088560000,1.0131,1.0131,1.0123,1.0127,6612.0 +1701088620000,1.0126,1.0135,1.0115,1.0123,8444.0 +1701088680000,1.0123,1.0125,1.0113,1.0124,2518.0 +1701088740000,1.0124,1.0124,1.011,1.0113,2494.0 +1701088800000,1.0114,1.012,1.011,1.0116,2924.0 +1701088860000,1.0117,1.0133,1.0115,1.0133,3915.0 +1701088920000,1.0134,1.0141,1.0132,1.0132,2497.0 +1701088980000,1.0131,1.0131,1.0118,1.0123,4719.0 +1701089040000,1.0121,1.0123,1.0112,1.0112,4316.0 +1701089100000,1.0111,1.0131,1.0105,1.0131,3030.0 +1701089160000,1.0131,1.0133,1.0122,1.0129,3076.0 +1701089220000,1.013,1.0143,1.0127,1.0137,1177.0 +1701089280000,1.0139,1.0143,1.0134,1.0143,7975.0 +1701089340000,1.0145,1.0161,1.0141,1.0143,13141.0 +1701089400000,1.0144,1.0161,1.0143,1.0155,2907.0 +1701089460000,1.0156,1.0159,1.0153,1.0156,754.0 +1701089520000,1.0157,1.0158,1.0152,1.0152,942.0 +1701089580000,1.0153,1.0158,1.0146,1.0146,1249.0 +1701089640000,1.0146,1.0157,1.0144,1.0152,1613.0 +1701089700000,1.015,1.015,1.0133,1.0138,2612.0 +1701089760000,1.0138,1.0148,1.0126,1.0137,2788.0 +1701089820000,1.014,1.0141,1.0112,1.0114,2677.0 +1701089880000,1.0117,1.0123,1.0105,1.0105,2322.0 +1701089940000,1.0106,1.0113,1.0098,1.0104,9809.0 +1701090000000,1.0107,1.0108,1.0099,1.0106,6504.0 +1701090060000,1.0108,1.0115,1.0099,1.0107,12743.0 +1701090120000,1.0108,1.0125,1.0103,1.0121,9759.0 +1701090180000,1.0121,1.0125,1.0108,1.0111,14072.0 +1701090240000,1.011,1.011,1.0094,1.0102,16466.0 +1701090300000,1.0103,1.0114,1.0091,1.0114,11252.0 +1701090360000,1.0114,1.0127,1.0107,1.0107,14766.0 +1701090420000,1.0107,1.0113,1.01,1.0112,9292.0 +1701090480000,1.0114,1.0119,1.0101,1.0108,5187.0 +1701090540000,1.0109,1.0111,1.0099,1.0102,7940.0 +1701090600000,1.0103,1.012,1.0102,1.0118,2706.0 +1701090660000,1.0119,1.0133,1.0119,1.0127,2663.0 +1701090720000,1.0127,1.0128,1.0119,1.0128,4103.0 +1701090780000,1.0128,1.0132,1.0122,1.0122,2672.0 +1701090840000,1.0124,1.0127,1.0112,1.0112,1199.0 +1701090900000,1.0111,1.0115,1.0097,1.0101,3510.0 +1701090960000,1.0102,1.0108,1.0091,1.0099,8130.0 +1701091020000,1.0095,1.0104,1.0095,1.0102,4586.0 +1701091080000,1.0102,1.011,1.0094,1.0096,1796.0 +1701091140000,1.0097,1.0127,1.008,1.0127,26167.0 +1701091200000,1.0127,1.0153,1.0119,1.0152,3575.0 +1701091260000,1.0151,1.0157,1.0144,1.0148,6057.0 +1701091320000,1.0146,1.0151,1.014,1.0145,5294.0 +1701091380000,1.015,1.0152,1.0147,1.015,1608.0 +1701091440000,1.0151,1.0159,1.0149,1.0152,5179.0 +1701091500000,1.0152,1.0156,1.0127,1.013,2949.0 +1701091560000,1.0128,1.0142,1.0127,1.0127,2205.0 +1701091620000,1.0129,1.0138,1.0128,1.0138,2192.0 +1701091680000,1.0134,1.0144,1.0134,1.0141,4972.0 +1701091740000,1.0141,1.0148,1.0139,1.014,2458.0 +1701091800000,1.0141,1.0148,1.014,1.0148,1417.0 +1701091860000,1.0149,1.0151,1.0127,1.0128,6016.0 +1701091920000,1.0129,1.013,1.0124,1.013,3545.0 +1701091980000,1.013,1.0135,1.0122,1.0126,6037.0 +1701092040000,1.0125,1.0125,1.0118,1.0122,2527.0 +1701092100000,1.0119,1.0126,1.0117,1.0123,884.0 +1701092160000,1.0124,1.0132,1.0124,1.013,1013.0 +1701092220000,1.0128,1.0129,1.0121,1.0127,925.0 +1701092280000,1.0125,1.0127,1.0122,1.0126,375.0 +1701092340000,1.0125,1.0126,1.0108,1.011,3229.0 +1701092400000,1.0109,1.0112,1.009,1.0093,5650.0 +1701092460000,1.0094,1.0103,1.0092,1.0103,3074.0 +1701092520000,1.01,1.01,1.0054,1.0077,110551.0 +1701092580000,1.0077,1.0081,1.0069,1.0076,7051.0 +1701092640000,1.0073,1.0073,1.0069,1.007,2525.0 +1701092700000,1.007,1.0081,1.0062,1.0073,8311.0 +1701092760000,1.0068,1.0077,1.0065,1.0077,6956.0 +1701092820000,1.0077,1.0081,1.0071,1.0075,9618.0 +1701092880000,1.0075,1.008,1.0067,1.007,10299.0 +1701092940000,1.0071,1.0072,1.0063,1.0068,1200.0 +1701093000000,1.0067,1.007,1.0055,1.0055,5216.0 +1701093060000,1.0056,1.0057,1.0033,1.0034,24889.0 +1701093120000,1.0037,1.0057,1.0018,1.0057,33367.0 +1701093180000,1.0053,1.009,1.0051,1.0087,17912.0 +1701093240000,1.0092,1.0104,1.0092,1.0098,9449.0 +1701093300000,1.0098,1.0098,1.0086,1.0095,5560.0 +1701093360000,1.0096,1.0112,1.0094,1.011,2587.0 +1701093420000,1.0112,1.0127,1.0108,1.0118,10475.0 +1701093480000,1.0121,1.0127,1.0118,1.0125,3337.0 +1701093540000,1.0124,1.0126,1.0116,1.0121,8167.0 +1701093600000,1.012,1.0128,1.0099,1.0122,17647.0 +1701093660000,1.0123,1.0148,1.012,1.0144,7694.0 +1701093720000,1.0144,1.015,1.0139,1.0147,6028.0 +1701093780000,1.0147,1.016,1.0141,1.0157,5096.0 +1701093840000,1.0156,1.0158,1.0135,1.0135,8356.0 +1701093900000,1.0135,1.0144,1.0123,1.0125,3550.0 +1701093960000,1.0122,1.0128,1.0115,1.0128,4275.0 +1701094020000,1.0124,1.014,1.0122,1.0138,15226.0 +1701094080000,1.0137,1.0137,1.0129,1.0137,14162.0 +1701094140000,1.0138,1.0138,1.013,1.0131,2219.0 +1701094200000,1.013,1.0135,1.0123,1.0127,19752.0 +1701094260000,1.0128,1.0135,1.0128,1.0131,6831.0 +1701094320000,1.0133,1.0135,1.0127,1.0127,1373.0 +1701094380000,1.013,1.0133,1.0118,1.0118,10311.0 +1701094440000,1.0118,1.0123,1.0111,1.0111,4744.0 +1701094500000,1.011,1.011,1.0101,1.0101,2986.0 +1701094560000,1.01,1.01,1.009,1.009,2358.0 +1701094620000,1.0092,1.0096,1.0088,1.0088,2276.0 +1701094680000,1.0086,1.0089,1.0071,1.0083,9435.0 +1701094740000,1.0082,1.0091,1.0068,1.0068,15212.0 +1701094800000,1.0069,1.0077,1.0066,1.0066,2970.0 +1701094860000,1.0067,1.0071,1.0048,1.0054,14013.0 +1701094920000,1.0055,1.0062,1.0048,1.0054,2842.0 +1701094980000,1.0052,1.0052,1.0039,1.0045,2801.0 +1701095040000,1.0042,1.0055,1.0041,1.0054,2816.0 +1701095100000,1.005,1.0068,1.0043,1.0065,4591.0 +1701095160000,1.0065,1.0081,1.0051,1.0053,2621.0 +1701095220000,1.0053,1.0058,1.0047,1.0051,1272.0 +1701095280000,1.005,1.005,1.0036,1.0041,13007.0 +1701095340000,1.004,1.0044,1.0031,1.0042,9290.0 +1701095400000,1.0042,1.0065,1.0039,1.0064,11119.0 +1701095460000,1.0063,1.0063,1.0036,1.0036,13235.0 +1701095520000,1.0036,1.0038,1.0024,1.0026,6154.0 +1701095580000,1.0027,1.0057,1.0007,1.0057,18492.0 +1701095640000,1.0054,1.0082,1.0051,1.0077,8319.0 +1701095700000,1.0078,1.0083,1.0057,1.0057,8108.0 +1701095760000,1.0056,1.0069,1.0047,1.0069,5319.0 +1701095820000,1.0066,1.0072,1.0054,1.0069,6735.0 +1701095880000,1.007,1.0077,1.007,1.0072,1823.0 +1701095940000,1.0069,1.0079,1.0066,1.0072,3438.0 +1701096000000,1.0074,1.0075,1.0063,1.0063,3485.0 +1701096060000,1.006,1.006,1.0041,1.0041,1589.0 +1701096120000,1.0038,1.0048,1.0036,1.0044,4783.0 +1701096180000,1.0044,1.0046,1.0041,1.0044,728.0 +1701096240000,1.0044,1.0048,1.0037,1.0039,882.0 +1701096300000,1.0041,1.0062,1.004,1.0058,3039.0 +1701096360000,1.0056,1.0056,1.0032,1.0037,5462.0 +1701096420000,1.0035,1.0051,1.0031,1.0034,4598.0 +1701096480000,1.0035,1.0044,1.0033,1.0043,2169.0 +1701096540000,1.0044,1.0053,1.0041,1.0052,4268.0 +1701096600000,1.0052,1.0055,1.0039,1.0039,3903.0 +1701096660000,1.0038,1.0038,1.003,1.0031,859.0 +1701096720000,1.0029,1.0029,1.002,1.0024,3659.0 +1701096780000,1.0023,1.0024,1.0,1.0019,37348.0 +1701096840000,1.0016,1.002,1.0016,1.0018,514.0 +1701096900000,1.0017,1.0022,1.0008,1.001,3118.0 +1701096960000,1.0008,1.0014,1.0007,1.0007,2834.0 +1701097020000,1.0007,1.0008,1.0,1.0002,18307.0 +1701097080000,1.0001,1.001,0.9963,0.9999,72059.0 +1701097140000,0.9998,1.0003,0.9989,1.0001,8484.0 +1701097200000,1.0002,1.0026,0.9991,1.0026,27425.0 +1701097260000,1.002,1.0044,1.002,1.004,5070.0 +1701097320000,1.0041,1.0062,1.0037,1.0056,7353.0 +1701097380000,1.0057,1.009,1.0051,1.0086,8177.0 +1701097440000,1.0085,1.0107,1.0083,1.009,14936.0 +1701097500000,1.0091,1.0101,1.0079,1.0099,19812.0 +1701097560000,1.0096,1.0098,1.0082,1.0097,15166.0 +1701097620000,1.0096,1.0105,1.0089,1.0103,8334.0 +1701097680000,1.0102,1.0128,1.0098,1.0128,21337.0 +1701097740000,1.0126,1.0129,1.0116,1.0116,7569.0 +1701097800000,1.0114,1.0122,1.0103,1.0104,8150.0 +1701097860000,1.0102,1.0119,1.009,1.0112,24773.0 +1701097920000,1.0113,1.0113,1.0103,1.0103,3823.0 +1701097980000,1.0103,1.0119,1.0097,1.0119,10804.0 +1701098040000,1.0119,1.0121,1.0111,1.0115,6913.0 +1701098100000,1.0113,1.0125,1.0113,1.0124,11553.0 +1701098160000,1.0125,1.015,1.0125,1.0142,9861.0 +1701098220000,1.0142,1.0154,1.0113,1.0127,35634.0 +1701098280000,1.0126,1.0132,1.0124,1.0132,10870.0 +1701098340000,1.0131,1.0142,1.0129,1.0137,19304.0 +1701098400000,1.0137,1.0143,1.0136,1.0138,9250.0 +1701098460000,1.014,1.0146,1.0135,1.0143,9053.0 +1701098520000,1.0144,1.0156,1.0144,1.0151,14891.0 +1701098580000,1.015,1.0156,1.0142,1.0146,11517.0 +1701098640000,1.0146,1.0154,1.0146,1.0146,13170.0 +1701098700000,1.0147,1.0151,1.0139,1.0142,8524.0 +1701098760000,1.0142,1.0144,1.013,1.013,10343.0 +1701098820000,1.0131,1.0134,1.013,1.0131,4344.0 +1701098880000,1.0131,1.0143,1.0128,1.0138,18175.0 +1701098940000,1.0137,1.0139,1.0132,1.0132,2093.0 +1701099000000,1.0132,1.0145,1.0127,1.0138,4389.0 +1701099060000,1.0141,1.0141,1.011,1.0132,8189.0 +1701099120000,1.0128,1.0132,1.0114,1.0116,6259.0 +1701099180000,1.0116,1.0116,1.009,1.009,9903.0 +1701099240000,1.0091,1.0103,1.0088,1.0099,7810.0 +1701099300000,1.0097,1.0107,1.0091,1.0098,5270.0 +1701099360000,1.0096,1.0112,1.0094,1.0099,10630.0 +1701099420000,1.01,1.011,1.0098,1.0109,1550.0 +1701099480000,1.0111,1.0123,1.0111,1.0121,1843.0 +1701099540000,1.0119,1.0125,1.0118,1.0122,6894.0 +1701099600000,1.0121,1.0123,1.0112,1.0112,4221.0 +1701099660000,1.0111,1.0111,1.0084,1.0097,28993.0 +1701099720000,1.0096,1.0103,1.0091,1.0092,6728.0 +1701099780000,1.009,1.01,1.0086,1.01,3469.0 +1701099840000,1.0099,1.0111,1.0099,1.0106,3115.0 +1701099900000,1.0105,1.0105,1.0098,1.0098,5018.0 +1701099960000,1.0098,1.0098,1.0076,1.0079,10498.0 +1701100020000,1.008,1.008,1.0055,1.0055,20679.0 +1701100080000,1.0056,1.0057,1.0037,1.0037,4943.0 +1701100140000,1.0037,1.0041,1.0028,1.0032,6569.0 +1701100200000,1.0029,1.0029,0.9998,1.0007,27839.0 +1701100260000,1.0006,1.0035,0.9994,1.0026,18854.0 +1701100320000,1.0026,1.0038,1.0026,1.0038,4148.0 +1701100380000,1.0035,1.004,1.0018,1.0025,18603.0 +1701100440000,1.0023,1.0036,1.0018,1.0031,4990.0 +1701100500000,1.003,1.003,1.0009,1.0013,11909.0 +1701100560000,1.0013,1.0013,0.9995,0.9999,3832.0 +1701100620000,0.9998,1.0015,0.996,1.0006,33008.0 +1701100680000,1.0002,1.0015,0.9993,0.9993,15454.0 +1701100740000,0.9993,1.0001,0.9971,0.9971,8764.0 +1701100800000,0.9974,1.0006,0.995,0.9999,64964.0 +1701100860000,0.9997,1.0012,0.9943,0.9959,33047.0 +1701100920000,0.9958,0.9987,0.9957,0.9987,27325.0 +1701100980000,0.9986,0.9993,0.9951,0.9972,37893.0 +1701101040000,0.9972,0.9985,0.9947,0.9958,46097.0 +1701101100000,0.9957,0.9957,0.9928,0.9931,58103.0 +1701101160000,0.9932,0.9942,0.9923,0.9939,17798.0 +1701101220000,0.9939,0.9959,0.9932,0.9956,6324.0 +1701101280000,0.9955,0.9976,0.9948,0.9968,7549.0 +1701101340000,0.9966,0.9982,0.9963,0.9974,13866.0 +1701101400000,0.9974,0.999,0.9974,0.9978,6592.0 +1701101460000,0.9977,0.9994,0.9977,0.9993,9062.0 +1701101520000,0.9994,1.0014,0.9994,1.0,33421.0 +1701101580000,1.0001,1.0021,1.0001,1.0021,15589.0 +1701101640000,1.0023,1.003,1.0019,1.0022,6233.0 +1701101700000,1.0018,1.0018,1.0004,1.0009,15511.0 +1701101760000,1.001,1.0022,1.001,1.0022,8086.0 +1701101820000,1.002,1.0039,1.002,1.0036,8823.0 +1701101880000,1.004,1.0052,1.0039,1.0042,13909.0 +1701101940000,1.0042,1.0058,1.0033,1.0042,32345.0 +1701102000000,1.0043,1.0055,1.002,1.0034,17890.0 +1701102060000,1.0035,1.0053,1.0033,1.0047,23266.0 +1701102120000,1.0049,1.0054,1.0032,1.0044,16831.0 +1701102180000,1.0046,1.0052,1.0032,1.0036,13285.0 +1701102240000,1.0034,1.0043,1.0026,1.0036,8184.0 +1701102300000,1.0037,1.0039,1.0021,1.003,11982.0 +1701102360000,1.0031,1.0055,1.0031,1.0053,12054.0 +1701102420000,1.0053,1.0078,1.0053,1.0065,8875.0 +1701102480000,1.0064,1.0066,1.005,1.005,3013.0 +1701102540000,1.0051,1.0061,1.0051,1.0057,3011.0 +1701102600000,1.0056,1.0088,1.0054,1.0078,6731.0 +1701102660000,1.0077,1.0083,1.0055,1.0055,13097.0 +1701102720000,1.0054,1.0059,1.0046,1.0047,9516.0 +1701102780000,1.0042,1.0045,1.0031,1.0037,10152.0 +1701102840000,1.0036,1.0046,1.0025,1.0037,12336.0 +1701102900000,1.0038,1.0043,1.003,1.004,5310.0 +1701102960000,1.0039,1.0043,1.0032,1.0034,6578.0 +1701103020000,1.0034,1.0045,1.0032,1.0044,2559.0 +1701103080000,1.0043,1.0056,1.0043,1.0046,5669.0 +1701103140000,1.0047,1.0058,1.0042,1.0056,9726.0 +1701103200000,1.0054,1.0059,1.005,1.0059,1495.0 +1701103260000,1.006,1.0079,1.006,1.0075,13036.0 +1701103320000,1.0073,1.0075,1.0057,1.0062,15362.0 +1701103380000,1.0069,1.0079,1.0069,1.0077,3815.0 +1701103440000,1.0075,1.0093,1.0073,1.0082,12369.0 +1701103500000,1.0082,1.0164,1.0073,1.0152,70459.0 +1701103560000,1.015,1.0173,1.0137,1.0145,50451.0 +1701103620000,1.0144,1.0171,1.0141,1.0158,33591.0 +1701103680000,1.0158,1.0186,1.0153,1.0169,48148.0 +1701103740000,1.0168,1.0192,1.0148,1.0164,56911.0 +1701103800000,1.0171,1.0196,1.0153,1.0154,23060.0 +1701103860000,1.0153,1.0161,1.0141,1.0156,12703.0 +1701103920000,1.0155,1.0159,1.014,1.0159,5436.0 +1701103980000,1.0158,1.0163,1.0149,1.0154,7214.0 +1701104040000,1.0151,1.0151,1.0133,1.0133,12363.0 +1701104100000,1.0135,1.0153,1.0135,1.0153,7954.0 +1701104160000,1.0153,1.0164,1.0143,1.0148,10037.0 +1701104220000,1.0148,1.0148,1.0136,1.0143,2795.0 +1701104280000,1.014,1.0146,1.0136,1.014,5205.0 +1701104340000,1.014,1.0158,1.014,1.0158,6040.0 +1701104400000,1.0159,1.0159,1.0144,1.0155,3504.0 +1701104460000,1.0153,1.0159,1.0142,1.0148,4894.0 +1701104520000,1.0145,1.0145,1.0119,1.012,8395.0 +1701104580000,1.0124,1.0126,1.0116,1.0118,4700.0 +1701104640000,1.0118,1.0155,1.0116,1.015,12634.0 +1701104700000,1.0152,1.0155,1.014,1.0154,6210.0 +1701104760000,1.0153,1.016,1.0148,1.0157,7060.0 +1701104820000,1.0159,1.0169,1.0154,1.0158,5841.0 +1701104880000,1.0159,1.0177,1.0159,1.0169,5613.0 +1701104940000,1.0171,1.0207,1.0166,1.0204,57968.0 +1701105000000,1.0205,1.0217,1.0205,1.0215,9279.0 +1701105060000,1.0213,1.0221,1.0208,1.022,19941.0 +1701105120000,1.0222,1.0226,1.0214,1.0214,9750.0 +1701105180000,1.0217,1.0227,1.021,1.0212,14816.0 +1701105240000,1.0215,1.0224,1.0214,1.0218,5150.0 +1701105300000,1.0217,1.0218,1.02,1.0206,56457.0 +1701105360000,1.0206,1.0212,1.0201,1.0212,5024.0 +1701105420000,1.0208,1.0208,1.0203,1.0205,2860.0 +1701105480000,1.0203,1.0206,1.02,1.0204,7018.0 +1701105540000,1.0201,1.0202,1.0197,1.0198,9986.0 +1701105600000,1.02,1.0203,1.0156,1.0162,72590.0 +1701105660000,1.016,1.0171,1.0155,1.0155,6115.0 +1701105720000,1.016,1.0163,1.0151,1.016,8377.0 +1701105780000,1.0161,1.0179,1.0155,1.0171,9891.0 +1701105840000,1.017,1.0179,1.0167,1.0171,4107.0 +1701105900000,1.0172,1.0173,1.0158,1.0158,4483.0 +1701105960000,1.0158,1.0168,1.0152,1.016,2937.0 +1701106020000,1.016,1.016,1.0158,1.0158,650.0 +1701106080000,1.016,1.0167,1.016,1.0162,3732.0 +1701106140000,1.0163,1.0173,1.0163,1.017,1926.0 +1701106200000,1.017,1.0188,1.0161,1.0188,5807.0 +1701106260000,1.0188,1.0196,1.0187,1.0191,4383.0 +1701106320000,1.0192,1.0192,1.0166,1.0168,7972.0 +1701106380000,1.0165,1.0165,1.0149,1.0153,4229.0 +1701106440000,1.0152,1.0168,1.015,1.016,4425.0 +1701106500000,1.016,1.0186,1.0154,1.0172,8499.0 +1701106560000,1.017,1.0171,1.0157,1.0157,6238.0 +1701106620000,1.0154,1.0164,1.0151,1.0157,2390.0 +1701106680000,1.0157,1.0172,1.0152,1.0164,15914.0 +1701106740000,1.0166,1.0168,1.0155,1.0168,12664.0 +1701106800000,1.0165,1.017,1.0157,1.0164,9002.0 +1701106860000,1.0166,1.0173,1.0165,1.0166,3992.0 +1701106920000,1.0166,1.017,1.0162,1.0169,2027.0 +1701106980000,1.0167,1.0169,1.0166,1.0166,1834.0 +1701107040000,1.0167,1.0169,1.0162,1.0167,5210.0 +1701107100000,1.0165,1.0169,1.0162,1.0167,3183.0 +1701107160000,1.0166,1.0168,1.0164,1.0166,1964.0 +1701107220000,1.0167,1.017,1.0163,1.0167,2770.0 +1701107280000,1.0168,1.0168,1.0166,1.0166,2903.0 +1701107340000,1.0166,1.0166,1.0156,1.0159,498.0 +1701107400000,1.0159,1.0159,1.014,1.014,7531.0 +1701107460000,1.0141,1.0147,1.0134,1.0145,8760.0 +1701107520000,1.0143,1.0145,1.0133,1.0138,4163.0 +1701107580000,1.0137,1.0139,1.0134,1.0134,1572.0 +1701107640000,1.0134,1.0137,1.013,1.0135,2011.0 +1701107700000,1.0136,1.0144,1.013,1.0139,3642.0 +1701107760000,1.0136,1.0144,1.0131,1.0144,1949.0 +1701107820000,1.0146,1.015,1.0127,1.0136,3150.0 +1701107880000,1.0136,1.0144,1.013,1.0144,1326.0 +1701107940000,1.0146,1.0158,1.014,1.0151,7033.0 +1701108000000,1.0149,1.0167,1.0147,1.0163,4505.0 +1701108060000,1.0163,1.0171,1.0154,1.0162,4839.0 +1701108120000,1.0163,1.0171,1.0155,1.016,5188.0 +1701108180000,1.0158,1.0171,1.0155,1.017,2234.0 +1701108240000,1.017,1.0177,1.0163,1.0165,4834.0 +1701108300000,1.0165,1.0173,1.0143,1.0144,3995.0 +1701108360000,1.0144,1.0165,1.0144,1.0164,5623.0 +1701108420000,1.0163,1.0164,1.0156,1.0164,2359.0 +1701108480000,1.016,1.0171,1.0159,1.0169,3109.0 +1701108540000,1.017,1.0177,1.0169,1.0177,2554.0 +1701108600000,1.0173,1.0182,1.0168,1.0174,5643.0 +1701108660000,1.0177,1.0179,1.017,1.0176,3457.0 +1701108720000,1.0174,1.0174,1.0166,1.0166,1914.0 +1701108780000,1.0168,1.0178,1.0168,1.0178,1258.0 +1701108840000,1.0177,1.0178,1.0177,1.0178,1409.0 +1701108900000,1.0176,1.0179,1.0165,1.0179,2845.0 +1701108960000,1.0174,1.0177,1.0169,1.0169,1760.0 +1701109020000,1.0169,1.0192,1.0169,1.019,2957.0 +1701109080000,1.0186,1.0196,1.0185,1.0193,1674.0 +1701109140000,1.0192,1.0202,1.0191,1.0194,4833.0 +1701109200000,1.0195,1.0199,1.0191,1.0199,2637.0 +1701109260000,1.0197,1.0197,1.0188,1.019,1667.0 +1701109320000,1.0189,1.0195,1.0188,1.0188,1931.0 +1701109380000,1.0189,1.0196,1.0189,1.0194,1218.0 +1701109440000,1.0191,1.0194,1.0185,1.0189,2098.0 +1701109500000,1.019,1.0192,1.0184,1.0185,1252.0 +1701109560000,1.0187,1.0198,1.0187,1.0195,1931.0 +1701109620000,1.0195,1.0199,1.0191,1.0192,2042.0 +1701109680000,1.0193,1.0199,1.0191,1.0195,909.0 +1701109740000,1.0195,1.0196,1.0186,1.0189,2020.0 +1701109800000,1.0188,1.0188,1.0171,1.0177,2124.0 +1701109860000,1.0174,1.018,1.0171,1.018,1860.0 +1701109920000,1.018,1.0187,1.0165,1.0168,4300.0 +1701109980000,1.0167,1.0169,1.0162,1.0165,4482.0 +1701110040000,1.0166,1.0167,1.0159,1.0159,3257.0 +1701110100000,1.0159,1.0162,1.0151,1.0151,3838.0 +1701110160000,1.0151,1.0156,1.015,1.0156,2009.0 +1701110220000,1.0156,1.0167,1.0156,1.0167,3798.0 +1701110280000,1.0164,1.0166,1.0161,1.0161,711.0 +1701110340000,1.0162,1.0162,1.0159,1.0162,1737.0 +1701110400000,1.0163,1.0166,1.015,1.015,5434.0 +1701110460000,1.015,1.0158,1.015,1.0155,2073.0 +1701110520000,1.0154,1.0157,1.0153,1.0154,748.0 +1701110580000,1.0156,1.0157,1.0149,1.0151,1262.0 +1701110640000,1.0153,1.0153,1.0148,1.0149,2131.0 +1701110700000,1.0146,1.015,1.014,1.0149,1899.0 +1701110760000,1.0148,1.0168,1.0146,1.0165,4440.0 +1701110820000,1.0164,1.0166,1.0161,1.0166,740.0 +1701110880000,1.0165,1.0167,1.0159,1.0164,446.0 +1701110940000,1.0163,1.0164,1.0159,1.0161,2048.0 +1701111000000,1.0161,1.0161,1.0153,1.0153,366.0 +1701111060000,1.0152,1.0152,1.014,1.014,3392.0 +1701111120000,1.0139,1.0139,1.0126,1.0128,4575.0 +1701111180000,1.0131,1.0136,1.0096,1.0101,15326.0 +1701111240000,1.0099,1.0102,1.0089,1.0099,3324.0 +1701111300000,1.0101,1.0103,1.0094,1.0103,3680.0 +1701111360000,1.0101,1.0111,1.0094,1.0104,8056.0 +1701111420000,1.0105,1.0106,1.0095,1.0106,1304.0 +1701111480000,1.0105,1.0105,1.0093,1.01,984.0 +1701111540000,1.0099,1.0099,1.0076,1.0076,6123.0 +1701111600000,1.0077,1.0086,1.0066,1.0082,18318.0 +1701111660000,1.0083,1.01,1.0079,1.0083,5486.0 +1701111720000,1.0083,1.0094,1.0078,1.0094,4152.0 +1701111780000,1.0095,1.0103,1.0086,1.0095,3802.0 +1701111840000,1.0094,1.0094,1.0076,1.0077,1692.0 +1701111900000,1.0076,1.0079,1.0068,1.0069,1991.0 +1701111960000,1.0068,1.0068,1.0055,1.0055,4354.0 +1701112020000,1.0055,1.0055,1.0045,1.0046,6469.0 +1701112080000,1.0046,1.0046,1.0032,1.0037,24049.0 +1701112140000,1.0035,1.0038,1.0028,1.0032,2575.0 +1701112200000,1.003,1.004,1.0021,1.004,11043.0 +1701112260000,1.0038,1.0045,1.0034,1.0039,8389.0 +1701112320000,1.0036,1.0047,1.0032,1.0044,10786.0 +1701112380000,1.0043,1.0057,1.004,1.0054,2848.0 +1701112440000,1.0055,1.0073,1.0053,1.0073,6152.0 +1701112500000,1.0073,1.0079,1.0068,1.0079,1443.0 +1701112560000,1.0079,1.009,1.0079,1.0087,6120.0 +1701112620000,1.0088,1.0092,1.0086,1.0086,619.0 +1701112680000,1.0089,1.0092,1.0081,1.0089,2589.0 +1701112740000,1.0088,1.0092,1.0087,1.0088,3417.0 +1701112800000,1.0089,1.0094,1.0089,1.0092,1517.0 +1701112860000,1.0094,1.0095,1.0087,1.0093,3211.0 +1701112920000,1.0091,1.0095,1.008,1.008,5638.0 +1701112980000,1.0081,1.0086,1.0069,1.0083,2474.0 +1701113040000,1.0083,1.0089,1.0083,1.0086,105.0 +1701113100000,1.0086,1.009,1.0083,1.0087,1834.0 +1701113160000,1.0085,1.0093,1.0085,1.0093,577.0 +1701113220000,1.0094,1.0098,1.009,1.0097,1467.0 +1701113280000,1.0094,1.0098,1.0089,1.0098,1039.0 +1701113340000,1.0096,1.0103,1.0094,1.0099,5863.0 +1701113400000,1.01,1.0114,1.0099,1.0113,3063.0 +1701113460000,1.0113,1.0124,1.0113,1.0124,1976.0 +1701113520000,1.0122,1.0124,1.0113,1.0121,3001.0 +1701113580000,1.0122,1.0125,1.0122,1.0125,996.0 +1701113640000,1.0122,1.0122,1.0108,1.0108,2916.0 +1701113700000,1.0108,1.0108,1.0091,1.0092,4105.0 +1701113760000,1.0091,1.0102,1.0091,1.0098,2041.0 +1701113820000,1.0097,1.0102,1.0094,1.0096,3237.0 +1701113880000,1.0095,1.0095,1.0078,1.0079,6426.0 +1701113940000,1.0079,1.009,1.0053,1.0062,59919.0 +1701114000000,1.0062,1.0062,1.0014,1.0032,16662.0 +1701114060000,1.0032,1.0046,1.0028,1.0028,6652.0 +1701114120000,1.0027,1.0027,0.9991,1.0016,22123.0 +1701114180000,1.0016,1.0043,0.9985,0.9986,111575.0 +1701114240000,0.9992,1.0012,0.9981,0.9991,23613.0 +1701114300000,0.9993,1.0009,0.9976,0.9977,19392.0 +1701114360000,0.9984,0.9992,0.9983,0.9991,9706.0 +1701114420000,0.9989,0.9994,0.9959,0.9962,7414.0 +1701114480000,0.9961,0.9966,0.9922,0.9939,48208.0 +1701114540000,0.9935,0.9946,0.9929,0.9939,15319.0 +1701114600000,0.9947,0.9987,0.9947,0.9987,12899.0 +1701114660000,0.9986,0.9988,0.9973,0.998,10485.0 +1701114720000,0.9981,0.9993,0.9977,0.9987,6934.0 +1701114780000,0.9988,1.0,0.998,1.0,2126.0 +1701114840000,0.9997,1.0007,0.999,0.999,6394.0 +1701114900000,0.9991,0.9991,0.998,0.9988,4329.0 +1701114960000,0.9987,1.0003,0.9985,1.0002,1421.0 +1701115020000,1.0002,1.0002,0.9991,1.0,2088.0 +1701115080000,0.9998,1.0,0.9991,0.9999,6326.0 +1701115140000,0.9999,1.0019,0.9996,1.0012,7460.0 +1701115200000,1.0014,1.0018,1.0009,1.0018,4573.0 +1701115260000,1.0018,1.006,1.0015,1.0055,23967.0 +1701115320000,1.0055,1.0055,1.0025,1.0026,9528.0 +1701115380000,1.0025,1.0025,1.0003,1.0003,8284.0 +1701115440000,1.0001,1.0006,0.9989,0.9991,10161.0 +1701115500000,0.9991,0.9999,0.999,0.9993,8429.0 +1701115560000,0.9993,0.9993,0.9968,0.9979,9932.0 +1701115620000,0.9977,1.0008,0.9975,1.0008,6456.0 +1701115680000,1.0008,1.002,0.9991,0.9998,8658.0 +1701115740000,0.9998,1.0025,0.9998,1.0025,10272.0 +1701115800000,1.0025,1.0043,1.0025,1.0038,7008.0 +1701115860000,1.0039,1.0043,1.0031,1.0037,7223.0 +1701115920000,1.0037,1.0043,1.0037,1.0043,4832.0 +1701115980000,1.0041,1.0043,1.0037,1.0043,1103.0 +1701116040000,1.0043,1.0043,1.0025,1.0026,7880.0 +1701116100000,1.0022,1.0022,0.9987,0.9991,7935.0 +1701116160000,0.9991,1.0005,0.9991,1.0005,3506.0 +1701116220000,1.0006,1.003,1.0006,1.003,3908.0 +1701116280000,1.003,1.0044,1.0029,1.004,2744.0 +1701116340000,1.0041,1.0041,1.0029,1.003,3795.0 +1701116400000,1.0031,1.0035,1.0002,1.0018,5012.0 +1701116460000,1.0011,1.0021,1.0008,1.0011,2029.0 +1701116520000,1.0009,1.0009,0.9989,0.9993,1453.0 +1701116580000,0.9988,1.0005,0.9977,1.0002,4811.0 +1701116640000,1.0,1.0006,0.999,1.0002,4905.0 +1701116700000,1.0002,1.0003,0.9992,0.9992,4435.0 +1701116760000,0.9992,0.9992,0.9978,0.9981,6548.0 +1701116820000,0.9983,0.9984,0.996,0.9963,9295.0 +1701116880000,0.9959,0.9963,0.9957,0.9963,2342.0 +1701116940000,0.9959,0.9964,0.9956,0.9962,4757.0 +1701117000000,0.9963,0.9977,0.9956,0.9975,7705.0 +1701117060000,0.9974,0.9979,0.9942,0.995,10619.0 +1701117120000,0.9948,0.9977,0.9947,0.9972,20051.0 +1701117180000,0.9969,0.9973,0.9963,0.9964,13878.0 +1701117240000,0.9963,0.9963,0.9948,0.9957,6746.0 +1701117300000,0.9956,0.9966,0.9943,0.9943,3757.0 +1701117360000,0.9944,0.9958,0.9943,0.9954,6397.0 +1701117420000,0.9954,0.9968,0.9946,0.9965,3326.0 +1701117480000,0.9965,0.9972,0.9963,0.9966,5192.0 +1701117540000,0.9966,0.9966,0.9949,0.9949,3885.0 +1701117600000,0.9949,0.9955,0.9943,0.9944,5117.0 +1701117660000,0.9945,0.9962,0.9942,0.9961,4087.0 +1701117720000,0.9961,0.9962,0.9958,0.9959,1690.0 +1701117780000,0.9958,0.9958,0.9948,0.9956,2016.0 +1701117840000,0.9955,0.9964,0.9953,0.9962,1495.0 +1701117900000,0.9961,0.9964,0.9947,0.9947,11504.0 +1701117960000,0.9948,0.9948,0.9929,0.9939,26219.0 +1701118020000,0.9939,0.9952,0.9934,0.9942,15527.0 +1701118080000,0.9942,0.9952,0.9942,0.9942,6021.0 +1701118140000,0.9945,0.9956,0.9944,0.9955,3586.0 +1701118200000,0.9955,0.9963,0.995,0.9962,7919.0 +1701118260000,0.996,0.9978,0.9958,0.9959,13423.0 +1701118320000,0.9959,0.9962,0.9951,0.9958,2700.0 +1701118380000,0.9958,0.9958,0.9949,0.9956,4541.0 +1701118440000,0.9958,0.9966,0.9956,0.9964,5907.0 +1701118500000,0.9965,0.9978,0.9964,0.9976,6854.0 +1701118560000,0.9977,0.9985,0.9974,0.9976,7927.0 +1701118620000,0.9975,0.9975,0.9959,0.9959,4136.0 +1701118680000,0.9959,0.9968,0.9953,0.9967,6264.0 +1701118740000,0.9965,0.9965,0.9953,0.9959,3381.0 +1701118800000,0.9958,0.9964,0.9956,0.9961,1639.0 +1701118860000,0.9958,0.9972,0.9958,0.9967,5253.0 +1701118920000,0.9966,0.9968,0.9958,0.996,6205.0 +1701118980000,0.996,0.997,0.9953,0.997,4729.0 +1701119040000,0.997,0.9977,0.9963,0.9964,2486.0 +1701119100000,0.9964,0.9984,0.9962,0.9982,8198.0 +1701119160000,0.9982,0.9985,0.9978,0.998,3018.0 +1701119220000,0.998,0.9989,0.9977,0.9979,3412.0 +1701119280000,0.9979,0.9992,0.9979,0.999,4362.0 +1701119340000,0.9993,1.0016,0.9993,1.0015,11860.0 +1701119400000,1.0013,1.0052,1.0012,1.0043,24086.0 +1701119460000,1.0043,1.0072,1.0043,1.0063,29611.0 +1701119520000,1.0064,1.007,1.0064,1.0069,8406.0 +1701119580000,1.0067,1.0071,1.0058,1.006,6049.0 +1701119640000,1.0061,1.0065,1.006,1.0065,846.0 +1701119700000,1.0066,1.0071,1.0063,1.007,2943.0 +1701119760000,1.0071,1.0085,1.0071,1.0076,9517.0 +1701119820000,1.0076,1.0079,1.0072,1.0076,635.0 +1701119880000,1.0075,1.0084,1.0074,1.008,1918.0 +1701119940000,1.0082,1.0087,1.0079,1.0081,7151.0 +1701120000000,1.0081,1.0081,1.0073,1.0073,3829.0 +1701120060000,1.0073,1.0073,1.0065,1.0065,2122.0 +1701120120000,1.0065,1.0076,1.0062,1.0062,5508.0 +1701120180000,1.0062,1.0068,1.0062,1.0064,2315.0 +1701120240000,1.0064,1.0072,1.0059,1.0067,2042.0 +1701120300000,1.0067,1.0075,1.0067,1.0075,427.0 +1701120360000,1.0074,1.0086,1.0069,1.0086,2862.0 +1701120420000,1.0087,1.0087,1.0078,1.0081,425.0 +1701120480000,1.0083,1.0085,1.008,1.0082,2115.0 +1701120540000,1.0081,1.0091,1.0078,1.0081,3905.0 +1701120600000,1.0084,1.0086,1.0073,1.0078,1402.0 +1701120660000,1.008,1.0087,1.008,1.0082,1264.0 +1701120720000,1.0084,1.0089,1.0083,1.0083,1216.0 +1701120780000,1.0083,1.0094,1.0083,1.0091,2971.0 +1701120840000,1.0091,1.0104,1.0091,1.0101,5873.0 +1701120900000,1.0102,1.0134,1.0102,1.012,5678.0 +1701120960000,1.0121,1.013,1.012,1.0124,3389.0 +1701121020000,1.0125,1.0136,1.0123,1.0126,6930.0 +1701121080000,1.0124,1.0124,1.0113,1.0122,4029.0 +1701121140000,1.0122,1.0122,1.0092,1.0111,6374.0 +1701121200000,1.0109,1.0119,1.0101,1.0103,12289.0 +1701121260000,1.0103,1.0103,1.0082,1.0095,4331.0 +1701121320000,1.0094,1.0102,1.0094,1.0102,1093.0 +1701121380000,1.0102,1.0114,1.0094,1.0094,5407.0 +1701121440000,1.0095,1.0095,1.0095,1.0095,97.0 +1701121500000,1.0093,1.0093,1.0064,1.007,7171.0 +1701121560000,1.0071,1.0085,1.0071,1.0076,4100.0 +1701121620000,1.0078,1.0088,1.0076,1.0086,4514.0 +1701121680000,1.0086,1.0092,1.0077,1.0077,4914.0 +1701121740000,1.0078,1.0089,1.0069,1.0083,3186.0 +1701121800000,1.0084,1.0086,1.0074,1.0078,1716.0 +1701121860000,1.0082,1.0085,1.0078,1.0078,988.0 +1701121920000,1.0078,1.0086,1.0075,1.0075,1836.0 +1701121980000,1.0076,1.0086,1.0076,1.008,2608.0 +1701122040000,1.0082,1.0082,1.0076,1.0076,1477.0 +1701122100000,1.0074,1.0078,1.0067,1.0076,1925.0 +1701122160000,1.0076,1.0076,1.0071,1.0071,325.0 +1701122220000,1.0076,1.009,1.0047,1.0056,61698.0 +1701122280000,1.0056,1.0075,1.0056,1.0066,5244.0 +1701122340000,1.0067,1.007,1.0065,1.0065,7314.0 +1701122400000,1.0066,1.0081,1.0062,1.0076,12802.0 +1701122460000,1.0076,1.009,1.0076,1.0078,4865.0 +1701122520000,1.0078,1.0078,1.0068,1.0074,1288.0 +1701122580000,1.0075,1.0092,1.0074,1.009,2064.0 +1701122640000,1.0089,1.0089,1.0068,1.007,2031.0 +1701122700000,1.0069,1.0074,1.0063,1.0063,2419.0 +1701122760000,1.0064,1.0072,1.0052,1.0069,3150.0 +1701122820000,1.0069,1.008,1.0067,1.0071,2885.0 +1701122880000,1.007,1.0078,1.0068,1.0073,3033.0 +1701122940000,1.0075,1.008,1.0073,1.0075,3447.0 +1701123000000,1.0074,1.0074,1.0068,1.0068,3234.0 +1701123060000,1.0069,1.007,1.0063,1.0063,1033.0 +1701123120000,1.0063,1.0071,1.0052,1.0071,3531.0 +1701123180000,1.0072,1.0075,1.0071,1.0073,2211.0 +1701123240000,1.0073,1.0075,1.0063,1.0065,4046.0 +1701123300000,1.0067,1.0073,1.006,1.006,2999.0 +1701123360000,1.0062,1.0068,1.0061,1.0061,786.0 +1701123420000,1.0061,1.0073,1.0061,1.0066,5408.0 +1701123480000,1.0062,1.0064,1.0057,1.006,4207.0 +1701123540000,1.0059,1.0059,1.0049,1.0051,2007.0 +1701123600000,1.0051,1.0051,1.0044,1.0044,1518.0 +1701123660000,1.0043,1.0043,1.0034,1.004,2445.0 +1701123720000,1.0039,1.0039,1.0023,1.003,8973.0 +1701123780000,1.003,1.0039,1.0029,1.0039,6245.0 +1701123840000,1.004,1.005,1.004,1.0046,1502.0 +1701123900000,1.0046,1.0058,1.0041,1.0055,5299.0 +1701123960000,1.0058,1.0073,1.0058,1.0069,6432.0 +1701124020000,1.007,1.0084,1.0068,1.0077,2954.0 +1701124080000,1.0079,1.0087,1.0078,1.0087,1793.0 +1701124140000,1.0086,1.0091,1.0086,1.0091,1197.0 +1701124200000,1.0092,1.0095,1.0091,1.0095,1305.0 +1701124260000,1.0094,1.0094,1.0085,1.0093,1620.0 +1701124320000,1.0092,1.0094,1.0079,1.008,3740.0 +1701124380000,1.008,1.0081,1.0064,1.0064,3626.0 +1701124440000,1.0065,1.0076,1.0065,1.0067,2873.0 +1701124500000,1.0066,1.0077,1.0066,1.0077,1882.0 +1701124560000,1.0077,1.0078,1.0076,1.0077,548.0 +1701124620000,1.0077,1.008,1.0076,1.008,431.0 +1701124680000,1.008,1.0082,1.007,1.0071,1697.0 +1701124740000,1.0072,1.0078,1.0072,1.0077,2151.0 +1701124800000,1.0076,1.0078,1.0073,1.0073,1289.0 +1701124860000,1.0077,1.0081,1.0077,1.0081,1031.0 +1701124920000,1.0081,1.0085,1.0081,1.0082,2420.0 +1701124980000,1.0084,1.0087,1.0081,1.0081,562.0 +1701125040000,1.0081,1.0088,1.007,1.0081,3851.0 +1701125100000,1.0081,1.0081,1.0078,1.0079,608.0 +1701125160000,1.0079,1.0087,1.0079,1.0087,635.0 +1701125220000,1.0087,1.0087,1.0082,1.0085,356.0 +1701125280000,1.0087,1.009,1.0087,1.009,255.0 +1701125340000,1.009,1.0093,1.0089,1.009,2015.0 +1701125400000,1.0092,1.0101,1.0092,1.0099,1970.0 +1701125460000,1.0101,1.0116,1.0097,1.0116,14600.0 +1701125520000,1.0115,1.0115,1.011,1.0115,778.0 +1701125580000,1.0114,1.0114,1.0114,1.0114,69.0 +1701125640000,1.0114,1.0117,1.0114,1.0115,6807.0 +1701125700000,1.0114,1.0117,1.0114,1.0117,41.0 +1701125760000,1.0117,1.0119,1.0117,1.0117,2325.0 +1701125820000,1.0116,1.0116,1.01,1.0101,15068.0 +1701125880000,1.0102,1.0108,1.0102,1.0108,8131.0 +1701125940000,1.0109,1.0119,1.0109,1.0118,2594.0 +1701126000000,1.0118,1.013,1.0118,1.013,2967.0 +1701126060000,1.013,1.0144,1.013,1.0142,4369.0 +1701126120000,1.0142,1.0156,1.0109,1.0119,34736.0 +1701126180000,1.0119,1.0124,1.0116,1.0119,6924.0 +1701126240000,1.0118,1.0123,1.0095,1.0097,31677.0 +1701126300000,1.0097,1.0111,1.0095,1.0107,26575.0 +1701126360000,1.0108,1.0133,1.0108,1.0129,12724.0 +1701126420000,1.0126,1.0127,1.0119,1.0123,3207.0 +1701126480000,1.0123,1.0126,1.0121,1.0121,1293.0 +1701126540000,1.0122,1.0124,1.012,1.0124,1081.0 +1701126600000,1.0123,1.0133,1.0122,1.0133,4639.0 +1701126660000,1.0132,1.0133,1.0131,1.0133,704.0 +1701126720000,1.0136,1.0136,1.0128,1.0128,1668.0 +1701126780000,1.013,1.0134,1.013,1.0134,1452.0 +1701126840000,1.0135,1.014,1.0132,1.0135,5678.0 +1701126900000,1.0136,1.0155,1.0135,1.0152,8751.0 +1701126960000,1.0153,1.0183,1.0153,1.0173,29658.0 +1701127020000,1.0175,1.0182,1.0166,1.0166,8601.0 +1701127080000,1.0165,1.0165,1.0154,1.0162,3556.0 +1701127140000,1.0162,1.0164,1.0156,1.0156,3013.0 +1701127200000,1.0156,1.0169,1.0147,1.0167,4836.0 +1701127260000,1.0169,1.0171,1.0159,1.0159,1407.0 +1701127320000,1.0159,1.0176,1.0159,1.0176,4083.0 +1701127380000,1.0175,1.0175,1.0172,1.0172,1075.0 +1701127440000,1.0173,1.0184,1.017,1.0179,12157.0 +1701127500000,1.0179,1.0185,1.0161,1.0165,18727.0 +1701127560000,1.0167,1.0171,1.0158,1.0163,6570.0 +1701127620000,1.0163,1.0168,1.0163,1.0168,1196.0 +1701127680000,1.0167,1.0173,1.0161,1.0169,13153.0 +1701127740000,1.0171,1.0175,1.0169,1.0169,1587.0 +1701127800000,1.0172,1.0172,1.0166,1.017,4517.0 +1701127860000,1.0171,1.0171,1.0166,1.0166,197.0 +1701127920000,1.0167,1.0168,1.0164,1.0168,1314.0 +1701127980000,1.0169,1.0178,1.0169,1.0177,5307.0 +1701128040000,1.0175,1.0191,1.0175,1.019,5691.0 +1701128100000,1.019,1.0194,1.0184,1.0184,13481.0 +1701128160000,1.0188,1.019,1.0186,1.0187,373.0 +1701128220000,1.0187,1.0203,1.0187,1.0199,7862.0 +1701128280000,1.0199,1.0201,1.0195,1.0198,3709.0 +1701128340000,1.0197,1.0197,1.0192,1.0196,3675.0 +1701128400000,1.0196,1.0216,1.0196,1.0202,12242.0 +1701128460000,1.0203,1.0204,1.0201,1.0204,1611.0 +1701128520000,1.0204,1.0207,1.0196,1.0196,1897.0 +1701128580000,1.0197,1.0203,1.0194,1.0203,1450.0 +1701128640000,1.0201,1.0201,1.0192,1.0201,7024.0 +1701128700000,1.0197,1.0197,1.0186,1.0186,10592.0 +1701128760000,1.0182,1.0193,1.0182,1.0193,2362.0 +1701128820000,1.019,1.0194,1.0189,1.0194,2131.0 +1701128880000,1.0195,1.0198,1.0191,1.0196,3251.0 +1701128940000,1.0196,1.0199,1.0189,1.0189,3399.0 +1701129000000,1.0194,1.0207,1.0191,1.0207,5425.0 +1701129060000,1.0206,1.0207,1.0205,1.0207,1076.0 +1701129120000,1.0207,1.0214,1.0202,1.0214,1212.0 +1701129180000,1.021,1.0212,1.0209,1.0212,223.0 +1701129240000,1.0212,1.0214,1.0209,1.0209,2925.0 +1701129300000,1.021,1.0212,1.0193,1.0196,12775.0 +1701129360000,1.0196,1.0198,1.0191,1.0191,1139.0 +1701129420000,1.0192,1.0206,1.0192,1.0199,3352.0 +1701129480000,1.0199,1.0204,1.0198,1.0198,3022.0 +1701129540000,1.0201,1.0208,1.02,1.0206,3708.0 +1701129600000,1.0206,1.0211,1.0205,1.021,2125.0 +1701129660000,1.0211,1.0212,1.0203,1.0203,2924.0 +1701129720000,1.0204,1.0211,1.0172,1.0178,16564.0 +1701129780000,1.0178,1.0186,1.0175,1.0183,2526.0 +1701129840000,1.0185,1.0188,1.0179,1.018,4821.0 +1701129900000,1.0182,1.0184,1.0173,1.0182,2207.0 +1701129960000,1.018,1.0181,1.0165,1.0165,2200.0 +1701130020000,1.0165,1.0174,1.0164,1.0169,2127.0 +1701130080000,1.0169,1.0172,1.0166,1.0167,1291.0 +1701130140000,1.0168,1.0175,1.0167,1.0174,2176.0 +1701130200000,1.0173,1.0173,1.0166,1.0167,263.0 +1701130260000,1.017,1.0176,1.017,1.0176,1412.0 +1701130320000,1.0174,1.0175,1.017,1.017,1399.0 +1701130380000,1.0169,1.0171,1.0168,1.0168,931.0 +1701130440000,1.0168,1.0168,1.0161,1.0161,825.0 +1701130500000,1.0162,1.0187,1.0162,1.0181,10899.0 +1701130560000,1.0181,1.0181,1.0171,1.0173,1825.0 +1701130620000,1.0173,1.0185,1.0173,1.0183,4429.0 +1701130680000,1.0184,1.0205,1.0184,1.0203,3668.0 +1701130740000,1.0203,1.0211,1.0195,1.0204,23867.0 +1701130800000,1.0203,1.0224,1.0203,1.0219,9684.0 +1701130860000,1.0218,1.0226,1.0215,1.0222,2411.0 +1701130920000,1.0225,1.0231,1.022,1.0229,11853.0 +1701130980000,1.0231,1.0239,1.0225,1.0236,5306.0 +1701131040000,1.0239,1.0247,1.0239,1.0241,6351.0 +1701131100000,1.0243,1.0247,1.0233,1.0243,5018.0 +1701131160000,1.0242,1.0242,1.0235,1.0237,2440.0 +1701131220000,1.0237,1.0253,1.0234,1.0253,7545.0 +1701131280000,1.0249,1.0254,1.0249,1.0251,4238.0 +1701131340000,1.0249,1.025,1.0247,1.0247,293.0 +1701131400000,1.0248,1.0259,1.0248,1.0259,6242.0 +1701131460000,1.026,1.0267,1.0257,1.0259,4580.0 +1701131520000,1.0257,1.0268,1.0257,1.0268,3002.0 +1701131580000,1.0269,1.0271,1.0265,1.0265,4201.0 +1701131640000,1.027,1.0272,1.0265,1.027,2805.0 +1701131700000,1.0271,1.0271,1.0259,1.0266,6025.0 +1701131760000,1.0264,1.0271,1.026,1.0269,2011.0 +1701131820000,1.027,1.0276,1.027,1.0273,1385.0 +1701131880000,1.0275,1.0289,1.0275,1.0286,4116.0 +1701131940000,1.0286,1.0286,1.027,1.027,3393.0 +1701132000000,1.0272,1.0273,1.0265,1.0265,2413.0 +1701132060000,1.0267,1.027,1.0262,1.027,5377.0 +1701132120000,1.0267,1.0279,1.0267,1.0277,2988.0 +1701132180000,1.0277,1.0281,1.0272,1.0273,2415.0 +1701132240000,1.0273,1.0278,1.027,1.0272,351.0 +1701132300000,1.0273,1.0279,1.0259,1.0262,7431.0 +1701132360000,1.0264,1.0271,1.0261,1.0267,2782.0 +1701132420000,1.0265,1.0273,1.0265,1.0273,1466.0 +1701132480000,1.0273,1.0278,1.0267,1.0267,3123.0 +1701132540000,1.0267,1.0271,1.0264,1.0267,2534.0 +1701132600000,1.0267,1.027,1.0259,1.026,4184.0 +1701132660000,1.026,1.0263,1.0258,1.026,1174.0 +1701132720000,1.0261,1.0262,1.0258,1.0259,757.0 +1701132780000,1.0261,1.027,1.0261,1.0269,2058.0 +1701132840000,1.0267,1.0274,1.0263,1.0266,4469.0 +1701132900000,1.0269,1.0274,1.0266,1.0269,3080.0 +1701132960000,1.027,1.0275,1.0265,1.0265,4273.0 +1701133020000,1.0267,1.0269,1.0253,1.0258,6652.0 +1701133080000,1.0259,1.0261,1.025,1.0251,4159.0 +1701133140000,1.0252,1.0254,1.0239,1.0247,6506.0 +1701133200000,1.0248,1.025,1.0237,1.0241,5886.0 +1701133260000,1.0238,1.0242,1.0238,1.0238,670.0 +1701133320000,1.024,1.0247,1.0238,1.0247,6612.0 +1701133380000,1.0244,1.0244,1.0242,1.0242,1005.0 +1701133440000,1.0241,1.0241,1.0231,1.0231,2674.0 +1701133500000,1.023,1.023,1.0214,1.0216,2206.0 +1701133560000,1.0217,1.0221,1.0217,1.022,813.0 +1701133620000,1.0218,1.0218,1.0206,1.0208,3927.0 +1701133680000,1.021,1.021,1.0204,1.0204,582.0 +1701133740000,1.0203,1.0222,1.0203,1.0215,5626.0 +1701133800000,1.0217,1.0218,1.0208,1.0208,339.0 +1701133860000,1.021,1.0222,1.021,1.0222,1738.0 +1701133920000,1.0221,1.0222,1.0218,1.0218,563.0 +1701133980000,1.0218,1.0218,1.0215,1.0218,1232.0 +1701134040000,1.0217,1.0225,1.0217,1.0225,4113.0 +1701134100000,1.0223,1.0223,1.0213,1.0213,3122.0 +1701134160000,1.0213,1.0216,1.0211,1.0211,528.0 +1701134220000,1.0212,1.0212,1.0205,1.0211,5493.0 +1701134280000,1.0207,1.0215,1.0207,1.0211,2390.0 +1701134340000,1.0211,1.0211,1.0198,1.0202,1503.0 +1701134400000,1.02,1.0205,1.0197,1.0199,2213.0 +1701134460000,1.02,1.0203,1.0197,1.0197,1628.0 +1701134520000,1.0196,1.0197,1.0195,1.0195,2265.0 +1701134580000,1.0194,1.0194,1.0189,1.0189,488.0 +1701134640000,1.0187,1.0189,1.018,1.0184,1497.0 +1701134700000,1.0183,1.0183,1.0182,1.0182,366.0 +1701134760000,1.0182,1.0185,1.0181,1.0182,670.0 +1701134820000,1.0181,1.0187,1.018,1.0182,1401.0 +1701134880000,1.0181,1.0185,1.0181,1.0185,831.0 +1701134940000,1.0184,1.0184,1.0182,1.0182,89.0 +1701135000000,1.0182,1.0182,1.0164,1.0165,7414.0 +1701135060000,1.0167,1.0178,1.0167,1.0178,3004.0 +1701135120000,1.0176,1.0183,1.0176,1.0179,1955.0 +1701135180000,1.0179,1.0183,1.0176,1.0176,1847.0 +1701135240000,1.0176,1.0179,1.0172,1.0172,1499.0 +1701135300000,1.0172,1.0185,1.0166,1.0182,3616.0 +1701135360000,1.0182,1.0198,1.0181,1.0195,1715.0 +1701135420000,1.0197,1.0208,1.0195,1.02,3286.0 +1701135480000,1.02,1.02,1.0178,1.0178,3743.0 +1701135540000,1.0178,1.0178,1.0172,1.0177,4672.0 +1701135600000,1.0177,1.0185,1.0176,1.0178,18192.0 +1701135660000,1.0178,1.0187,1.0178,1.0181,6667.0 +1701135720000,1.0182,1.0195,1.0182,1.0195,6089.0 +1701135780000,1.0194,1.0195,1.019,1.0194,2245.0 +1701135840000,1.0192,1.0192,1.0181,1.0181,511.0 +1701135900000,1.0182,1.0188,1.0182,1.0188,1376.0 +1701135960000,1.0185,1.019,1.0183,1.0188,3021.0 +1701136020000,1.0188,1.0199,1.0184,1.0187,11500.0 +1701136080000,1.0185,1.0192,1.0184,1.0186,7134.0 +1701136140000,1.0186,1.019,1.0179,1.018,2782.0 +1701136200000,1.0182,1.0189,1.0182,1.0188,2271.0 +1701136260000,1.0188,1.0204,1.0188,1.0204,9107.0 +1701136320000,1.0204,1.0211,1.0203,1.0208,3101.0 +1701136380000,1.0209,1.0213,1.0208,1.0213,1416.0 +1701136440000,1.0212,1.0216,1.0206,1.0211,1212.0 +1701136500000,1.0213,1.0219,1.0206,1.0206,7552.0 +1701136560000,1.0207,1.0218,1.0207,1.0214,3332.0 +1701136620000,1.0215,1.0215,1.0208,1.0212,1811.0 +1701136680000,1.0211,1.0214,1.0205,1.0206,1905.0 +1701136740000,1.0205,1.0206,1.0194,1.0194,1831.0 +1701136800000,1.0197,1.0203,1.0195,1.0197,1730.0 +1701136860000,1.0195,1.0195,1.0169,1.0169,2218.0 +1701136920000,1.017,1.0174,1.0165,1.0174,7114.0 +1701136980000,1.0174,1.0178,1.0163,1.0163,5588.0 +1701137040000,1.0163,1.0167,1.0156,1.0162,12017.0 +1701137100000,1.0162,1.0164,1.0115,1.0126,68179.0 +1701137160000,1.0125,1.0129,1.0119,1.012,3720.0 +1701137220000,1.0121,1.0124,1.0097,1.0107,11157.0 +1701137280000,1.0109,1.0112,1.0095,1.0103,6048.0 +1701137340000,1.0104,1.0113,1.0104,1.0105,6677.0 +1701137400000,1.0105,1.0106,1.0095,1.0106,7606.0 +1701137460000,1.0105,1.0121,1.0096,1.0109,15109.0 +1701137520000,1.0112,1.0122,1.011,1.0121,5906.0 +1701137580000,1.012,1.0138,1.012,1.0135,9885.0 +1701137640000,1.0135,1.0145,1.0135,1.0143,3718.0 +1701137700000,1.0143,1.0146,1.0135,1.0137,6717.0 +1701137760000,1.0138,1.0147,1.0138,1.0147,3478.0 +1701137820000,1.0147,1.0165,1.0147,1.0165,1513.0 +1701137880000,1.0163,1.0169,1.0162,1.0169,1766.0 +1701137940000,1.0168,1.0168,1.0157,1.0162,3104.0 +1701138000000,1.0162,1.0164,1.016,1.0162,418.0 +1701138060000,1.0162,1.0177,1.0162,1.0177,5492.0 +1701138120000,1.0175,1.0176,1.0169,1.0169,2588.0 +1701138180000,1.0165,1.0165,1.0141,1.0144,4925.0 +1701138240000,1.0144,1.0158,1.0143,1.0158,3260.0 +1701138300000,1.0159,1.0164,1.0155,1.0157,5607.0 +1701138360000,1.0158,1.0175,1.0158,1.0174,5052.0 +1701138420000,1.0174,1.0182,1.0169,1.0177,3476.0 +1701138480000,1.0174,1.0202,1.0174,1.0202,11799.0 +1701138540000,1.0201,1.0201,1.0168,1.0169,8684.0 +1701138600000,1.0173,1.0186,1.0173,1.0183,3884.0 +1701138660000,1.0177,1.0177,1.0165,1.0168,7850.0 +1701138720000,1.0171,1.0172,1.0159,1.016,2413.0 +1701138780000,1.016,1.016,1.015,1.0155,3293.0 +1701138840000,1.0153,1.0167,1.0153,1.0165,1332.0 +1701138900000,1.0164,1.0188,1.0163,1.0188,2804.0 +1701138960000,1.0189,1.0191,1.0189,1.0191,539.0 +1701139020000,1.0191,1.0201,1.0191,1.0201,746.0 +1701139080000,1.0202,1.0212,1.0202,1.0211,5483.0 +1701139140000,1.0214,1.0219,1.0202,1.021,5338.0 +1701139200000,1.0208,1.0208,1.0193,1.0193,4928.0 +1701139260000,1.0193,1.0193,1.0179,1.0188,8395.0 +1701139320000,1.0188,1.0193,1.0186,1.0193,1855.0 +1701139380000,1.0192,1.0198,1.0192,1.0194,2250.0 +1701139440000,1.0196,1.0198,1.0196,1.0198,436.0 +1701139500000,1.0199,1.0201,1.0197,1.0201,2312.0 +1701139560000,1.0203,1.0213,1.0203,1.0209,624.0 +1701139620000,1.0208,1.021,1.019,1.0195,6959.0 +1701139680000,1.0194,1.0198,1.019,1.019,1291.0 +1701139740000,1.0191,1.0194,1.019,1.0194,2811.0 +1701139800000,1.0191,1.022,1.0191,1.0211,25521.0 +1701139860000,1.0211,1.0216,1.0205,1.0212,10737.0 +1701139920000,1.0212,1.0216,1.0207,1.0216,3610.0 +1701139980000,1.0214,1.023,1.0214,1.0224,10263.0 +1701140040000,1.0226,1.0235,1.0226,1.0229,3909.0 +1701140100000,1.0228,1.0228,1.0206,1.0225,5910.0 +1701140160000,1.0221,1.0221,1.0208,1.0215,2611.0 +1701140220000,1.0215,1.0217,1.0212,1.0215,6504.0 +1701140280000,1.0217,1.0218,1.0212,1.0215,7105.0 +1701140340000,1.0215,1.0216,1.0212,1.0212,1308.0 +1701140400000,1.0213,1.0215,1.0202,1.0203,1011.0 +1701140460000,1.0203,1.0203,1.0188,1.0201,8183.0 +1701140520000,1.0201,1.0201,1.0193,1.0196,1120.0 +1701140580000,1.0196,1.0198,1.0194,1.0194,2297.0 +1701140640000,1.0194,1.0194,1.0187,1.0192,3601.0 +1701140700000,1.019,1.0194,1.019,1.0192,828.0 +1701140760000,1.0193,1.0201,1.0193,1.0201,1560.0 +1701140820000,1.0203,1.0206,1.0202,1.0206,276.0 +1701140880000,1.0207,1.0217,1.0207,1.021,3426.0 +1701140940000,1.0212,1.0214,1.0209,1.0211,2095.0 +1701141000000,1.0213,1.0222,1.0212,1.022,7302.0 +1701141060000,1.0221,1.0223,1.021,1.021,3479.0 +1701141120000,1.0211,1.0211,1.0192,1.0194,2477.0 +1701141180000,1.0192,1.0192,1.0177,1.0177,2738.0 +1701141240000,1.0175,1.0186,1.0172,1.0186,2108.0 +1701141300000,1.0188,1.0191,1.0173,1.0174,3768.0 +1701141360000,1.0178,1.018,1.0173,1.0173,1413.0 +1701141420000,1.0171,1.0171,1.0168,1.0169,217.0 +1701141480000,1.0169,1.0169,1.0163,1.0168,2218.0 +1701141540000,1.0168,1.018,1.0168,1.018,2342.0 +1701141600000,1.0182,1.0184,1.0171,1.0184,7213.0 +1701141660000,1.0185,1.0185,1.0184,1.0185,1482.0 +1701141720000,1.0185,1.0185,1.0178,1.0183,6992.0 +1701141780000,1.0181,1.0185,1.0178,1.0185,2953.0 +1701141840000,1.0184,1.0184,1.0174,1.0175,1753.0 +1701141900000,1.0174,1.0178,1.0163,1.0172,2226.0 +1701141960000,1.0172,1.0181,1.0172,1.0178,1111.0 +1701142020000,1.0179,1.0181,1.0171,1.0171,2375.0 +1701142080000,1.0169,1.0172,1.0167,1.0172,1729.0 +1701142140000,1.0171,1.0184,1.0171,1.0183,1723.0 +1701142200000,1.0184,1.021,1.0184,1.021,3023.0 +1701142260000,1.0205,1.0205,1.0186,1.0189,3169.0 +1701142320000,1.0187,1.0187,1.0176,1.0178,3217.0 +1701142380000,1.0177,1.0184,1.0169,1.0174,4812.0 +1701142440000,1.0172,1.0175,1.017,1.017,276.0 +1701142500000,1.0166,1.017,1.0161,1.0161,4407.0 +1701142560000,1.0158,1.0164,1.0145,1.0148,13355.0 +1701142620000,1.0148,1.0152,1.0148,1.0152,1561.0 +1701142680000,1.015,1.0151,1.0145,1.015,2373.0 +1701142740000,1.0149,1.0151,1.0143,1.015,3382.0 +1701142800000,1.0148,1.0154,1.0145,1.0153,1356.0 +1701142860000,1.0153,1.0157,1.0139,1.0139,3411.0 +1701142920000,1.0144,1.0152,1.0144,1.0149,1634.0 +1701142980000,1.0148,1.0148,1.0144,1.0144,484.0 +1701143040000,1.0143,1.0143,1.0137,1.0137,1741.0 +1701143100000,1.0138,1.0143,1.0138,1.0143,2780.0 +1701143160000,1.0143,1.0143,1.0129,1.0131,6880.0 +1701143220000,1.0131,1.0133,1.012,1.0131,7039.0 +1701143280000,1.0128,1.0141,1.0126,1.0126,8905.0 +1701143340000,1.0126,1.013,1.0117,1.0121,3275.0 +1701143400000,1.012,1.0128,1.0118,1.0119,1195.0 +1701143460000,1.0118,1.0123,1.0117,1.0121,23820.0 +1701143520000,1.0121,1.013,1.0121,1.0125,5960.0 +1701143580000,1.0126,1.0128,1.0124,1.0126,7191.0 +1701143640000,1.0127,1.0132,1.0126,1.0126,687.0 +1701143700000,1.0126,1.0147,1.0126,1.0147,3951.0 +1701143760000,1.0148,1.0159,1.0148,1.0154,2571.0 +1701143820000,1.0153,1.0153,1.015,1.015,314.0 +1701143880000,1.015,1.0153,1.0145,1.0145,849.0 +1701143940000,1.0145,1.0147,1.0135,1.0147,3055.0 +1701144000000,1.0147,1.0155,1.014,1.015,2918.0 +1701144060000,1.0151,1.0153,1.0145,1.0148,2314.0 +1701144120000,1.0145,1.0145,1.0122,1.0123,1731.0 +1701144180000,1.0123,1.0131,1.0118,1.0119,5012.0 +1701144240000,1.0122,1.0128,1.0118,1.0127,3822.0 +1701144300000,1.0127,1.0133,1.0125,1.013,5447.0 +1701144360000,1.013,1.0131,1.0121,1.0126,5533.0 +1701144420000,1.0126,1.0155,1.0126,1.0155,4243.0 +1701144480000,1.0154,1.0154,1.0147,1.0151,4500.0 +1701144540000,1.0151,1.0171,1.0151,1.0168,7973.0 +1701144600000,1.0162,1.0167,1.0161,1.0167,931.0 +1701144660000,1.0167,1.0172,1.0167,1.0171,2586.0 +1701144720000,1.0172,1.0179,1.0159,1.0159,5587.0 +1701144780000,1.0158,1.0158,1.0155,1.0156,761.0 +1701144840000,1.0156,1.0157,1.015,1.015,1550.0 +1701144900000,1.0151,1.0157,1.0142,1.0142,6874.0 +1701144960000,1.0141,1.0157,1.0141,1.0147,2811.0 +1701145020000,1.0148,1.0155,1.0142,1.0155,1745.0 +1701145080000,1.0155,1.0157,1.014,1.0141,1114.0 +1701145140000,1.0141,1.0148,1.0136,1.0148,1480.0 +1701145200000,1.015,1.0162,1.015,1.0156,4254.0 +1701145260000,1.0158,1.0162,1.0157,1.0159,1888.0 +1701145320000,1.016,1.016,1.0154,1.0155,673.0 +1701145380000,1.0154,1.0154,1.0137,1.0141,7352.0 +1701145440000,1.0139,1.0139,1.0127,1.0127,266.0 +1701145500000,1.0126,1.0137,1.0119,1.012,3651.0 +1701145560000,1.0121,1.0125,1.0118,1.0123,3226.0 +1701145620000,1.0118,1.0131,1.0107,1.0113,7537.0 +1701145680000,1.0113,1.0115,1.0107,1.0109,2870.0 +1701145740000,1.011,1.011,1.0101,1.0108,3045.0 +1701145800000,1.0106,1.0109,1.0102,1.0105,1447.0 +1701145860000,1.0105,1.0108,1.0102,1.0103,1185.0 +1701145920000,1.0102,1.0102,1.0086,1.0089,12934.0 +1701145980000,1.0088,1.0088,1.0081,1.0083,6683.0 +1701146040000,1.0082,1.0097,1.0071,1.0088,13269.0 +1701146100000,1.0088,1.01,1.0083,1.0098,17189.0 +1701146160000,1.0098,1.0098,1.0083,1.0083,3797.0 +1701146220000,1.0079,1.0088,1.0076,1.0088,3961.0 +1701146280000,1.0085,1.0089,1.0081,1.0089,5859.0 +1701146340000,1.0087,1.0088,1.0074,1.0078,5898.0 +1701146400000,1.0079,1.0087,1.0079,1.0084,2305.0 +1701146460000,1.0085,1.0085,1.0071,1.0076,4611.0 +1701146520000,1.0075,1.0075,1.0068,1.0071,2441.0 +1701146580000,1.0071,1.0071,1.0062,1.007,2476.0 +1701146640000,1.0068,1.0069,1.0065,1.0068,2749.0 +1701146700000,1.0066,1.0069,1.0062,1.0069,3004.0 +1701146760000,1.0068,1.0069,1.0059,1.0063,5665.0 +1701146820000,1.0061,1.007,1.0057,1.007,7067.0 +1701146880000,1.0067,1.0069,1.0049,1.0049,12174.0 +1701146940000,1.0049,1.0053,1.0043,1.0048,7842.0 +1701147000000,1.0046,1.0053,1.0022,1.0037,26906.0 +1701147060000,1.0037,1.0043,1.0035,1.0041,7332.0 +1701147120000,1.004,1.0048,1.0038,1.0038,9026.0 +1701147180000,1.0038,1.0038,1.0027,1.0037,3682.0 +1701147240000,1.0036,1.0043,1.0026,1.0031,11861.0 +1701147300000,1.0031,1.0039,1.0028,1.0029,1794.0 +1701147360000,1.0029,1.0037,1.0027,1.0034,818.0 +1701147420000,1.0037,1.0042,1.0032,1.0033,2656.0 +1701147480000,1.0035,1.0037,1.003,1.0035,1551.0 +1701147540000,1.0035,1.0035,1.0027,1.0027,4111.0 +1701147600000,1.0029,1.0048,1.0029,1.0041,5666.0 +1701147660000,1.0043,1.0054,1.0043,1.0048,4502.0 +1701147720000,1.0047,1.0052,1.0036,1.0036,3913.0 +1701147780000,1.0036,1.0038,1.0019,1.0019,6952.0 +1701147840000,1.0022,1.0026,0.9992,1.0002,55468.0 +1701147900000,1.0006,1.001,0.9994,1.0004,16726.0 +1701147960000,1.0006,1.0012,0.9956,1.0001,41213.0 +1701148020000,1.0002,1.0004,0.999,0.9995,11033.0 +1701148080000,0.9994,0.9994,0.9976,0.998,4859.0 +1701148140000,0.998,0.9988,0.9966,0.9984,21504.0 +1701148200000,0.9982,0.9983,0.995,0.9974,51901.0 +1701148260000,0.9974,0.9992,0.9972,0.9987,15369.0 +1701148320000,0.9986,0.9987,0.9976,0.9985,5505.0 +1701148380000,0.9984,0.9999,0.9974,0.9991,8396.0 +1701148440000,0.9991,0.9991,0.9986,0.9986,893.0 +1701148500000,0.9986,1.0,0.9981,1.0,9197.0 +1701148560000,1.0,1.0023,1.0,1.0023,8454.0 +1701148620000,1.0025,1.0031,1.0012,1.0019,15253.0 +1701148680000,1.002,1.002,1.0003,1.0006,9237.0 +1701148740000,1.0007,1.0009,1.0001,1.0004,2657.0 +1701148800000,1.0004,1.0025,0.9998,1.0005,45894.0 +1701148860000,1.0005,1.0009,0.9979,0.9984,19327.0 +1701148920000,0.9984,0.9985,0.9966,0.9969,3633.0 +1701148980000,0.9967,0.9978,0.9967,0.9969,6988.0 +1701149040000,0.9969,0.9969,0.9958,0.9962,9494.0 +1701149100000,0.9963,0.997,0.9961,0.9969,3004.0 +1701149160000,0.9969,0.9976,0.9968,0.9972,4108.0 +1701149220000,0.9973,0.9978,0.9966,0.9969,4946.0 +1701149280000,0.9969,0.9971,0.9965,0.9969,7519.0 +1701149340000,0.9969,0.9981,0.9969,0.9978,3291.0 +1701149400000,0.9977,0.9977,0.9967,0.9967,2643.0 +1701149460000,0.9967,0.9967,0.9945,0.9951,9844.0 +1701149520000,0.995,0.996,0.9946,0.9948,10900.0 +1701149580000,0.9947,0.9954,0.9944,0.9954,4285.0 +1701149640000,0.9954,0.9955,0.9948,0.9949,2855.0 +1701149700000,0.9952,0.9952,0.9944,0.995,2112.0 +1701149760000,0.9949,0.995,0.9942,0.9945,3871.0 +1701149820000,0.9944,0.9944,0.9913,0.9925,27807.0 +1701149880000,0.9923,0.9948,0.984,0.9935,185264.0 +1701149940000,0.9934,0.9956,0.9925,0.9956,19175.0 +1701150000000,0.9957,0.9982,0.9955,0.9979,9633.0 +1701150060000,0.998,0.9982,0.9959,0.9975,12094.0 +1701150120000,0.997,0.9974,0.9929,0.9933,25521.0 +1701150180000,0.9934,0.994,0.9933,0.9936,5851.0 +1701150240000,0.9936,0.9936,0.9924,0.9925,8019.0 +1701150300000,0.9925,0.9941,0.9918,0.9929,14371.0 +1701150360000,0.9928,0.9948,0.9926,0.9948,13219.0 +1701150420000,0.9944,0.9953,0.9944,0.9949,1917.0 +1701150480000,0.9946,0.9951,0.9925,0.9926,12821.0 +1701150540000,0.9926,0.9943,0.9925,0.9931,12525.0 +1701150600000,0.9932,0.9934,0.9925,0.9926,2464.0 +1701150660000,0.9929,0.9929,0.9919,0.9927,8626.0 +1701150720000,0.9929,0.9938,0.9929,0.9933,1334.0 +1701150780000,0.9935,0.9938,0.9928,0.9928,2843.0 +1701150840000,0.9934,0.9935,0.9924,0.9924,6954.0 +1701150900000,0.9928,0.9928,0.9907,0.9915,12639.0 +1701150960000,0.9915,0.9942,0.9915,0.9933,9276.0 +1701151020000,0.9934,0.9943,0.9931,0.9931,7354.0 +1701151080000,0.9931,0.9931,0.9916,0.992,3453.0 +1701151140000,0.992,0.9923,0.991,0.991,2463.0 +1701151200000,0.9911,0.9916,0.9877,0.9877,38895.0 +1701151260000,0.9876,0.9895,0.9873,0.989,21840.0 +1701151320000,0.989,0.9933,0.9886,0.9931,16716.0 +1701151380000,0.9931,0.9936,0.9916,0.9929,10339.0 +1701151440000,0.9931,0.9934,0.9918,0.9921,11923.0 +1701151500000,0.9921,0.9926,0.991,0.991,11837.0 +1701151560000,0.9911,0.9913,0.9908,0.991,7501.0 +1701151620000,0.991,0.9924,0.9908,0.9924,19912.0 +1701151680000,0.9924,0.994,0.9919,0.9937,13131.0 +1701151740000,0.9937,0.9947,0.9937,0.9945,9332.0 +1701151800000,0.9946,0.9956,0.9942,0.9948,12775.0 +1701151860000,0.9947,0.9955,0.9947,0.9952,6623.0 +1701151920000,0.9952,0.9964,0.9947,0.996,7967.0 +1701151980000,0.9961,0.9976,0.9961,0.9976,5930.0 +1701152040000,0.9976,0.9982,0.997,0.9974,3985.0 +1701152100000,0.9973,0.9978,0.9964,0.9973,9338.0 +1701152160000,0.9976,0.998,0.9971,0.9972,4893.0 +1701152220000,0.9972,0.998,0.9965,0.998,3462.0 +1701152280000,0.9978,0.9983,0.9974,0.9979,6221.0 +1701152340000,0.998,0.9992,0.998,0.999,12755.0 +1701152400000,0.9988,0.9988,0.9981,0.9986,4476.0 +1701152460000,0.9985,0.9986,0.997,0.9974,9597.0 +1701152520000,0.9974,0.9984,0.9973,0.9981,7341.0 +1701152580000,0.9981,0.9986,0.9978,0.9978,4150.0 +1701152640000,0.9979,0.9989,0.9974,0.998,1427.0 +1701152700000,0.998,0.9983,0.997,0.9976,4998.0 +1701152760000,0.9977,0.9985,0.9977,0.9983,1026.0 +1701152820000,0.9984,0.9996,0.9982,0.9983,16531.0 +1701152880000,0.9984,0.9999,0.9984,0.9999,6981.0 +1701152940000,0.9998,0.9999,0.9981,0.9987,9320.0 +1701153000000,0.999,0.9999,0.999,0.9993,2614.0 +1701153060000,0.9994,0.9994,0.9991,0.9991,2439.0 +1701153120000,0.9988,0.9994,0.9988,0.999,1320.0 +1701153180000,0.999,0.9997,0.9989,0.9997,5751.0 +1701153240000,0.9997,1.0001,0.9992,1.0,8586.0 +1701153300000,1.0,1.0004,0.9996,1.0003,12824.0 +1701153360000,1.0003,1.0004,0.9996,1.0,14769.0 +1701153420000,1.0001,1.0004,0.9995,1.0004,8608.0 +1701153480000,1.0004,1.0005,0.9997,1.0004,10105.0 +1701153540000,1.0004,1.0004,0.9998,1.0001,13073.0 +1701153600000,1.0001,1.0003,0.9982,0.9988,12805.0 +1701153660000,0.9987,0.9995,0.9986,0.9995,2071.0 +1701153720000,0.9994,0.9998,0.999,0.9997,4528.0 +1701153780000,0.9997,0.9999,0.9995,0.9997,1392.0 +1701153840000,0.9998,0.9998,0.9992,0.9996,1100.0 +1701153900000,0.9994,0.9997,0.999,0.999,5121.0 +1701153960000,0.9991,0.9994,0.9989,0.9989,1865.0 +1701154020000,0.9988,0.9992,0.9986,0.9988,5643.0 +1701154080000,0.9989,0.9995,0.9989,0.9993,924.0 +1701154140000,0.9993,0.9993,0.9985,0.9993,2210.0 +1701154200000,0.9992,0.9992,0.9983,0.9984,1876.0 +1701154260000,0.9985,0.9987,0.9981,0.9983,4577.0 +1701154320000,0.9982,0.9999,0.9979,0.9998,6543.0 +1701154380000,1.0,1.0005,0.9998,1.0004,7351.0 +1701154440000,1.0005,1.0005,0.9992,1.0,24721.0 +1701154500000,1.0001,1.0006,0.9986,0.9986,14797.0 +1701154560000,0.9987,0.9994,0.9987,0.999,5803.0 +1701154620000,0.999,0.9996,0.9988,0.9994,4961.0 +1701154680000,0.9997,1.0007,0.9997,1.0001,11364.0 +1701154740000,1.0002,1.0004,0.9998,0.9998,3332.0 +1701154800000,0.9999,1.0005,0.9987,0.9993,8418.0 +1701154860000,0.9992,1.0001,0.9991,0.9997,4110.0 +1701154920000,0.9996,1.0002,0.9973,0.9984,13222.0 +1701154980000,0.9982,0.9989,0.9974,0.9974,16868.0 +1701155040000,0.9975,0.9987,0.9975,0.9987,11867.0 +1701155100000,0.9987,0.9991,0.9981,0.9991,8267.0 +1701155160000,0.9992,1.0012,0.9992,1.0008,40871.0 +1701155220000,1.0005,1.0008,1.0002,1.0006,14522.0 +1701155280000,1.0006,1.0007,0.9998,1.0,14643.0 +1701155340000,0.9999,1.0005,0.9997,1.0001,2752.0 +1701155400000,1.0002,1.0005,0.9993,0.9993,8899.0 +1701155460000,0.9994,0.9994,0.998,0.9983,1215.0 +1701155520000,0.9983,0.9986,0.9966,0.9966,7661.0 +1701155580000,0.9964,0.9969,0.9963,0.9966,5424.0 +1701155640000,0.9965,0.9965,0.9951,0.9953,9590.0 +1701155700000,0.9953,0.996,0.995,0.996,8904.0 +1701155760000,0.996,0.996,0.995,0.9954,5487.0 +1701155820000,0.9956,0.9959,0.9949,0.9949,2614.0 +1701155880000,0.9949,0.9952,0.9934,0.9942,8597.0 +1701155940000,0.9939,0.9941,0.993,0.9932,3624.0 +1701156000000,0.9931,0.9933,0.9923,0.9932,4392.0 +1701156060000,0.9932,0.9937,0.9931,0.9931,9815.0 +1701156120000,0.993,0.993,0.9923,0.9929,2010.0 +1701156180000,0.9929,0.9936,0.9923,0.9924,2105.0 +1701156240000,0.9924,0.9926,0.9912,0.9912,5743.0 +1701156300000,0.9912,0.9912,0.9898,0.9898,12535.0 +1701156360000,0.9897,0.9902,0.989,0.9895,13627.0 +1701156420000,0.9896,0.99,0.989,0.9891,7282.0 +1701156480000,0.9889,0.9892,0.9878,0.9888,13570.0 +1701156540000,0.9885,0.9894,0.9878,0.9894,10438.0 +1701156600000,0.9895,0.9913,0.9894,0.99,9677.0 +1701156660000,0.9898,0.9899,0.9893,0.9898,6392.0 +1701156720000,0.99,0.9923,0.99,0.9912,4555.0 +1701156780000,0.9917,0.9921,0.9906,0.9906,7179.0 +1701156840000,0.9903,0.9907,0.9886,0.9893,8077.0 +1701156900000,0.9896,0.9907,0.989,0.9893,6457.0 +1701156960000,0.9895,0.9899,0.9893,0.9894,7434.0 +1701157020000,0.9895,0.9895,0.9875,0.988,8142.0 +1701157080000,0.9882,0.9902,0.988,0.9902,2672.0 +1701157140000,0.9899,0.99,0.9884,0.9891,3717.0 +1701157200000,0.989,0.9909,0.989,0.9909,4451.0 +1701157260000,0.9908,0.9913,0.9906,0.9912,2216.0 +1701157320000,0.9913,0.9916,0.991,0.9916,2534.0 +1701157380000,0.9921,0.9929,0.9918,0.9923,9123.0 +1701157440000,0.9922,0.9929,0.9922,0.9925,1195.0 +1701157500000,0.9927,0.9933,0.9927,0.9933,850.0 +1701157560000,0.9932,0.9932,0.9895,0.9899,23088.0 +1701157620000,0.9899,0.9919,0.9898,0.991,88623.0 +1701157680000,0.9909,0.9909,0.99,0.9908,1877.0 +1701157740000,0.9907,0.9921,0.9905,0.9921,2221.0 +1701157800000,0.992,0.9926,0.9916,0.9926,1736.0 +1701157860000,0.9925,0.993,0.9922,0.9928,5158.0 +1701157920000,0.9929,0.9938,0.9929,0.9937,1855.0 +1701157980000,0.9938,0.9948,0.9937,0.9948,5027.0 +1701158040000,0.995,0.9958,0.995,0.9955,7730.0 +1701158100000,0.9956,0.9975,0.9952,0.9971,29134.0 +1701158160000,0.9971,0.9974,0.9963,0.9969,7081.0 +1701158220000,0.9972,0.9972,0.9954,0.9954,4467.0 +1701158280000,0.9956,0.996,0.9956,0.996,988.0 +1701158340000,0.9959,0.9968,0.9958,0.996,2776.0 +1701158400000,0.9961,0.9971,0.9941,0.9952,10712.0 +1701158460000,0.9952,0.9965,0.9952,0.9956,6082.0 +1701158520000,0.9953,0.9953,0.9917,0.9941,81077.0 +1701158580000,0.994,0.9953,0.994,0.9944,5854.0 +1701158640000,0.9944,0.9958,0.9944,0.9954,10512.0 +1701158700000,0.9956,0.9963,0.9943,0.9963,12729.0 +1701158760000,0.9962,0.9962,0.9941,0.9942,18343.0 +1701158820000,0.9941,0.9941,0.9935,0.9937,7395.0 +1701158880000,0.9939,0.9952,0.9937,0.9946,14001.0 +1701158940000,0.9945,0.9945,0.9917,0.9917,18456.0 +1701159000000,0.9919,0.9926,0.9916,0.9921,3630.0 +1701159060000,0.9922,0.9938,0.9922,0.9925,24415.0 +1701159120000,0.9928,0.993,0.9925,0.9929,26231.0 +1701159180000,0.9929,0.9929,0.9913,0.992,12887.0 +1701159240000,0.9918,0.9918,0.9915,0.9918,2729.0 +1701159300000,0.9919,0.992,0.9907,0.9907,8330.0 +1701159360000,0.9907,0.9909,0.9898,0.9898,2695.0 +1701159420000,0.9901,0.9902,0.9896,0.99,3019.0 +1701159480000,0.99,0.9908,0.99,0.9908,4262.0 +1701159540000,0.9906,0.9916,0.9905,0.9908,4919.0 +1701159600000,0.9909,0.9916,0.9907,0.9916,3760.0 +1701159660000,0.9917,0.9931,0.9917,0.9931,2187.0 +1701159720000,0.9933,0.994,0.993,0.9939,2184.0 +1701159780000,0.9939,0.9946,0.9936,0.9946,1970.0 +1701159840000,0.9946,0.9957,0.9924,0.9928,5732.0 +1701159900000,0.9929,0.9945,0.9929,0.9942,3779.0 +1701159960000,0.9941,0.9944,0.9928,0.993,7179.0 +1701160020000,0.9934,0.9934,0.9906,0.9911,6290.0 +1701160080000,0.9912,0.9924,0.9912,0.9922,2001.0 +1701160140000,0.9925,0.9939,0.9925,0.9939,1272.0 +1701160200000,0.9937,0.9943,0.992,0.9943,8495.0 +1701160260000,0.9942,0.9965,0.9942,0.9959,3492.0 +1701160320000,0.9959,0.9966,0.9954,0.9961,6384.0 +1701160380000,0.9966,0.9969,0.9964,0.9964,2393.0 +1701160440000,0.9971,0.9972,0.9962,0.997,956.0 +1701160500000,0.9967,0.9971,0.9966,0.9971,1227.0 +1701160560000,0.9973,0.9981,0.9969,0.9972,3186.0 +1701160620000,0.997,0.9973,0.9955,0.997,5710.0 +1701160680000,0.9968,0.9975,0.9962,0.9962,4910.0 +1701160740000,0.9959,0.9967,0.9957,0.9967,2613.0 +1701160800000,0.997,0.9978,0.9964,0.9978,4770.0 +1701160860000,0.997,0.997,0.995,0.995,1345.0 +1701160920000,0.9949,0.9949,0.992,0.9931,8292.0 +1701160980000,0.993,0.9937,0.9921,0.9923,4867.0 +1701161040000,0.9923,0.9926,0.9922,0.9926,660.0 +1701161100000,0.9924,0.9938,0.9922,0.9923,5768.0 +1701161160000,0.9923,0.9938,0.9919,0.9938,3001.0 +1701161220000,0.9938,0.9958,0.9938,0.9951,6991.0 +1701161280000,0.9951,0.9951,0.9936,0.9936,5316.0 +1701161340000,0.9933,0.9939,0.9928,0.9932,4801.0 +1701161400000,0.9928,0.9948,0.9925,0.9945,19447.0 +1701161460000,0.9942,0.9948,0.9942,0.9948,2422.0 +1701161520000,0.9937,0.9944,0.9936,0.9944,1603.0 +1701161580000,0.9945,0.9949,0.9944,0.9949,1387.0 +1701161640000,0.9949,0.9951,0.9941,0.9941,1511.0 +1701161700000,0.9938,0.995,0.9932,0.9932,7130.0 +1701161760000,0.9932,0.9936,0.9927,0.9927,4533.0 +1701161820000,0.993,0.9943,0.993,0.9943,7634.0 +1701161880000,0.994,0.9945,0.9922,0.9922,9268.0 +1701161940000,0.9918,0.9918,0.991,0.9911,3483.0 +1701162000000,0.9912,0.9919,0.991,0.9916,9292.0 +1701162060000,0.9913,0.9928,0.9907,0.9922,8299.0 +1701162120000,0.9926,0.9938,0.9925,0.993,1487.0 +1701162180000,0.9935,0.9937,0.9923,0.9931,2218.0 +1701162240000,0.9931,0.9949,0.9931,0.9949,12295.0 +1701162300000,0.9946,0.9949,0.9944,0.9948,3419.0 +1701162360000,0.9945,0.9945,0.9933,0.9933,8253.0 +1701162420000,0.9932,0.9942,0.9931,0.9935,5165.0 +1701162480000,0.9936,0.9946,0.9936,0.9944,8568.0 +1701162540000,0.9944,0.9945,0.9935,0.9937,5048.0 +1701162600000,0.9937,0.9941,0.992,0.9941,8713.0 +1701162660000,0.9937,0.9943,0.9934,0.9943,2609.0 +1701162720000,0.9943,0.9947,0.9941,0.9946,1872.0 +1701162780000,0.9946,0.9948,0.9943,0.9948,474.0 +1701162840000,0.9948,0.9958,0.9948,0.9955,1900.0 +1701162900000,0.9955,0.9968,0.9951,0.9968,2515.0 +1701162960000,0.9968,0.9984,0.9968,0.9979,8003.0 +1701163020000,0.9981,0.9988,0.9971,0.9981,10488.0 +1701163080000,0.9981,0.9981,0.9973,0.9977,3975.0 +1701163140000,0.9981,0.999,0.9981,0.9983,7691.0 +1701163200000,0.9982,0.9991,0.9978,0.9991,3654.0 +1701163260000,0.9991,0.9995,0.9979,0.9979,6194.0 +1701163320000,0.9974,0.9986,0.9974,0.9984,10142.0 +1701163380000,0.9987,0.9987,0.9979,0.9981,1545.0 +1701163440000,0.9986,1.0,0.9986,0.9999,10264.0 +1701163500000,0.9995,0.9998,0.9986,0.9986,3752.0 +1701163560000,0.9991,0.9995,0.999,0.9991,4803.0 +1701163620000,0.9994,0.9998,0.9993,0.9996,626.0 +1701163680000,0.9996,1.0008,0.9996,1.0008,24095.0 +1701163740000,1.0003,1.0003,0.9995,1.0002,5354.0 +1701163800000,1.0002,1.0004,0.9997,1.0003,4280.0 +1701163860000,1.0003,1.0003,0.9992,0.9998,5557.0 +1701163920000,0.9997,1.0001,0.9988,0.9992,1425.0 +1701163980000,0.9992,0.9992,0.9981,0.9981,6318.0 +1701164040000,0.9981,1.0007,0.998,1.0001,13355.0 +1701164100000,1.0002,1.0004,0.9992,0.9992,6764.0 +1701164160000,0.9993,1.0005,0.9993,1.0005,5163.0 +1701164220000,1.0002,1.0005,0.9996,1.0001,5312.0 +1701164280000,1.0003,1.0014,0.9998,1.0004,61360.0 +1701164340000,1.0004,1.0009,1.0004,1.0008,25433.0 +1701164400000,1.0009,1.0011,1.0004,1.0008,7686.0 +1701164460000,1.0008,1.001,1.0005,1.0005,29413.0 +1701164520000,1.0007,1.0007,1.0003,1.0007,5952.0 +1701164580000,1.0007,1.0009,1.0003,1.0003,9978.0 +1701164640000,1.0003,1.0034,1.0003,1.0032,31963.0 +1701164700000,1.0032,1.004,1.0022,1.0022,9449.0 +1701164760000,1.0022,1.0031,1.0008,1.0027,22368.0 +1701164820000,1.0027,1.0027,1.0017,1.002,2769.0 +1701164880000,1.0022,1.0036,1.0021,1.0031,6979.0 +1701164940000,1.0031,1.0039,1.0028,1.0033,5031.0 +1701165000000,1.0034,1.004,1.0025,1.0025,13798.0 +1701165060000,1.0026,1.0045,1.0026,1.0035,9957.0 +1701165120000,1.0036,1.0037,1.0026,1.0026,5126.0 +1701165180000,1.0024,1.0037,1.0024,1.0036,10799.0 +1701165240000,1.0029,1.0035,1.0027,1.0033,5407.0 +1701165300000,1.0034,1.0056,1.0034,1.0036,16511.0 +1701165360000,1.0038,1.0043,1.0028,1.0036,5801.0 +1701165420000,1.0034,1.005,1.003,1.005,11353.0 +1701165480000,1.0044,1.0048,1.0039,1.0041,1210.0 +1701165540000,1.0043,1.0046,1.0036,1.004,11896.0 +1701165600000,1.0041,1.0044,1.0032,1.0041,4032.0 +1701165660000,1.004,1.0042,1.0034,1.0036,6613.0 +1701165720000,1.0036,1.0039,1.0024,1.0026,10123.0 +1701165780000,1.0025,1.0025,1.0011,1.0011,3211.0 +1701165840000,1.0012,1.0012,1.0005,1.0006,11472.0 +1701165900000,1.0006,1.0009,1.0001,1.0005,5125.0 +1701165960000,1.0007,1.0014,1.0006,1.0008,4255.0 +1701166020000,1.0011,1.0016,1.0006,1.0016,1638.0 +1701166080000,1.0017,1.0028,1.0017,1.0028,1259.0 +1701166140000,1.0029,1.0031,1.0023,1.0026,2899.0 +1701166200000,1.0025,1.0025,1.0021,1.0025,3978.0 +1701166260000,1.0024,1.0027,1.002,1.002,4450.0 +1701166320000,1.002,1.0028,1.0018,1.0028,5297.0 +1701166380000,1.0028,1.0028,1.0019,1.0025,7240.0 +1701166440000,1.0027,1.0031,1.0026,1.0031,862.0 +1701166500000,1.0032,1.0045,1.0032,1.0045,1331.0 +1701166560000,1.0046,1.005,1.0046,1.0049,1360.0 +1701166620000,1.0049,1.0065,1.0049,1.0063,11844.0 +1701166680000,1.0063,1.0068,1.0043,1.0045,6384.0 +1701166740000,1.0044,1.0045,1.0037,1.0037,12414.0 +1701166800000,1.0037,1.0051,1.0036,1.0049,14580.0 +1701166860000,1.0047,1.0051,1.0046,1.0048,4501.0 +1701166920000,1.0049,1.0049,1.0046,1.0046,1615.0 +1701166980000,1.0046,1.0047,1.0039,1.0039,6354.0 +1701167040000,1.0038,1.0047,1.0035,1.0041,3946.0 +1701167100000,1.0042,1.0046,1.0035,1.0035,3775.0 +1701167160000,1.0034,1.0034,1.0019,1.0019,3753.0 +1701167220000,1.0018,1.0019,1.0012,1.0016,10496.0 +1701167280000,1.002,1.0038,1.002,1.0028,6895.0 +1701167340000,1.0027,1.0036,1.0026,1.0036,4484.0 +1701167400000,1.0036,1.0048,1.0036,1.0048,2699.0 +1701167460000,1.0049,1.006,1.0049,1.0059,4430.0 +1701167520000,1.0061,1.0077,1.0061,1.0075,7134.0 +1701167580000,1.0076,1.0077,1.006,1.006,2834.0 +1701167640000,1.006,1.0063,1.0053,1.0058,2644.0 +1701167700000,1.0058,1.0068,1.0058,1.0068,2230.0 +1701167760000,1.0069,1.0069,1.0065,1.0067,1179.0 +1701167820000,1.0066,1.0066,1.006,1.006,1343.0 +1701167880000,1.006,1.0069,1.0057,1.0069,6211.0 +1701167940000,1.0069,1.0074,1.0066,1.007,13356.0 +1701168000000,1.0071,1.0077,1.0068,1.0077,2098.0 +1701168060000,1.0077,1.0081,1.0075,1.0078,4097.0 +1701168120000,1.0078,1.0081,1.0073,1.0076,2262.0 +1701168180000,1.0076,1.0083,1.0073,1.0079,4048.0 +1701168240000,1.0073,1.0073,1.005,1.0065,4489.0 +1701168300000,1.0068,1.0078,1.0068,1.007,1745.0 +1701168360000,1.007,1.0076,1.0069,1.0076,5252.0 +1701168420000,1.0076,1.0078,1.0057,1.0063,20174.0 +1701168480000,1.0064,1.0069,1.0064,1.0067,17571.0 +1701168540000,1.0067,1.0069,1.0065,1.0066,5886.0 +1701168600000,1.0066,1.007,1.0066,1.0066,3581.0 +1701168660000,1.0069,1.0071,1.0069,1.007,813.0 +1701168720000,1.0071,1.0073,1.0071,1.0072,508.0 +1701168780000,1.007,1.007,1.0064,1.0066,4425.0 +1701168840000,1.0067,1.0067,1.0057,1.0057,3475.0 +1701168900000,1.0061,1.0079,1.006,1.0079,9595.0 +1701168960000,1.0078,1.0081,1.0074,1.0075,1755.0 +1701169020000,1.0078,1.0083,1.0078,1.0083,493.0 +1701169080000,1.0085,1.0097,1.0085,1.0094,2958.0 +1701169140000,1.0094,1.0111,1.0094,1.0106,8678.0 +1701169200000,1.0106,1.0117,1.0106,1.0108,4156.0 +1701169260000,1.0109,1.0115,1.0105,1.0105,2980.0 +1701169320000,1.0107,1.011,1.0094,1.0097,24181.0 +1701169380000,1.0097,1.0103,1.0095,1.0097,1667.0 +1701169440000,1.0096,1.0096,1.0091,1.0092,1420.0 +1701169500000,1.0093,1.01,1.0093,1.0097,3368.0 +1701169560000,1.0096,1.0101,1.0084,1.0087,2922.0 +1701169620000,1.0087,1.009,1.0084,1.0084,1058.0 +1701169680000,1.0084,1.009,1.0084,1.0088,3288.0 +1701169740000,1.0088,1.0091,1.0083,1.0091,1925.0 +1701169800000,1.0091,1.01,1.0091,1.0093,2400.0 +1701169860000,1.0091,1.0091,1.0081,1.0089,2415.0 +1701169920000,1.0091,1.0102,1.0091,1.0102,1100.0 +1701169980000,1.0104,1.0109,1.0099,1.0099,6051.0 +1701170040000,1.0102,1.0102,1.0096,1.0102,719.0 +1701170100000,1.0102,1.0103,1.0096,1.0103,1419.0 +1701170160000,1.0104,1.0108,1.0102,1.0107,2528.0 +1701170220000,1.0108,1.0118,1.0108,1.0118,779.0 +1701170280000,1.0118,1.0126,1.0118,1.0125,2611.0 +1701170340000,1.0127,1.0139,1.0125,1.013,13040.0 +1701170400000,1.0126,1.0138,1.0125,1.0131,1479.0 +1701170460000,1.0133,1.0146,1.0133,1.014,4170.0 +1701170520000,1.0139,1.0139,1.0127,1.013,6698.0 +1701170580000,1.013,1.0144,1.013,1.0144,10917.0 +1701170640000,1.0144,1.0146,1.0143,1.0143,16285.0 +1701170700000,1.0142,1.0145,1.0142,1.0145,2534.0 +1701170760000,1.0143,1.0143,1.0125,1.0131,6196.0 +1701170820000,1.0132,1.0141,1.0132,1.0135,2319.0 +1701170880000,1.0137,1.0144,1.0137,1.0142,3095.0 +1701170940000,1.014,1.0141,1.0127,1.0136,5462.0 +1701171000000,1.0135,1.0142,1.0135,1.0141,2094.0 +1701171060000,1.0142,1.0151,1.0134,1.0134,15301.0 +1701171120000,1.0139,1.0149,1.0139,1.0144,2326.0 +1701171180000,1.0146,1.0152,1.0146,1.015,2322.0 +1701171240000,1.0148,1.0149,1.0144,1.0145,5071.0 +1701171300000,1.0146,1.0146,1.0136,1.0138,789.0 +1701171360000,1.0134,1.0141,1.0133,1.0133,1702.0 +1701171420000,1.0134,1.0134,1.0121,1.0126,1484.0 +1701171480000,1.0126,1.0135,1.0124,1.0132,3609.0 +1701171540000,1.0135,1.0145,1.0135,1.0142,4359.0 +1701171600000,1.0143,1.0149,1.0143,1.0145,4138.0 +1701171660000,1.0145,1.0151,1.0136,1.0151,6337.0 +1701171720000,1.0149,1.0153,1.0149,1.0153,2398.0 +1701171780000,1.0153,1.0154,1.0139,1.0139,3909.0 +1701171840000,1.0137,1.0145,1.0137,1.0142,2765.0 +1701171900000,1.0142,1.0147,1.0127,1.0147,3706.0 +1701171960000,1.0147,1.0147,1.014,1.0141,543.0 +1701172020000,1.0141,1.0144,1.0139,1.014,2176.0 +1701172080000,1.0141,1.0145,1.0138,1.0138,2820.0 +1701172140000,1.014,1.0153,1.014,1.0148,2808.0 +1701172200000,1.0146,1.0165,1.0142,1.0165,7121.0 +1701172260000,1.0158,1.0159,1.0151,1.0153,3847.0 +1701172320000,1.0153,1.0157,1.0148,1.0154,5540.0 +1701172380000,1.0156,1.0166,1.0156,1.0165,6476.0 +1701172440000,1.0165,1.0172,1.0164,1.0171,6773.0 +1701172500000,1.0171,1.0173,1.0171,1.0173,5794.0 +1701172560000,1.0173,1.018,1.017,1.0176,7119.0 +1701172620000,1.0175,1.0178,1.0172,1.0178,475.0 +1701172680000,1.0176,1.018,1.0169,1.0175,6790.0 +1701172740000,1.0171,1.0173,1.0169,1.0169,3380.0 +1701172800000,1.017,1.0179,1.017,1.0179,5707.0 +1701172860000,1.0179,1.0193,1.0177,1.0182,16831.0 +1701172920000,1.0181,1.02,1.0172,1.0188,46828.0 +1701172980000,1.0187,1.0187,1.0173,1.0174,19658.0 +1701173040000,1.0176,1.0179,1.0176,1.0178,1679.0 +1701173100000,1.0179,1.0186,1.0179,1.0184,17837.0 +1701173160000,1.0181,1.0201,1.0178,1.018,28897.0 +1701173220000,1.018,1.0181,1.0174,1.0174,6509.0 +1701173280000,1.0177,1.0177,1.0147,1.0147,25373.0 +1701173340000,1.0148,1.016,1.0148,1.016,12805.0 +1701173400000,1.016,1.0165,1.015,1.0154,3745.0 +1701173460000,1.0156,1.0158,1.0153,1.0153,9296.0 +1701173520000,1.0152,1.0158,1.0151,1.0151,3937.0 +1701173580000,1.0149,1.0151,1.0144,1.0145,5043.0 +1701173640000,1.0144,1.0144,1.0135,1.014,10641.0 +1701173700000,1.0143,1.0148,1.0135,1.0141,6647.0 +1701173760000,1.0142,1.0152,1.0142,1.0151,940.0 +1701173820000,1.0154,1.0154,1.0147,1.0151,911.0 +1701173880000,1.0153,1.0153,1.0147,1.0147,1920.0 +1701173940000,1.0146,1.015,1.0145,1.0147,1065.0 +1701174000000,1.0147,1.0155,1.0147,1.0155,8427.0 +1701174060000,1.0156,1.0162,1.0146,1.0146,10539.0 +1701174120000,1.0145,1.0145,1.0135,1.0142,5659.0 +1701174180000,1.0138,1.0147,1.0129,1.0131,4275.0 +1701174240000,1.0131,1.0131,1.0131,1.0131,34.0 +1701174300000,1.0131,1.0132,1.0124,1.0132,991.0 +1701174360000,1.0132,1.0138,1.0132,1.0136,1269.0 +1701174420000,1.0137,1.0148,1.0133,1.0142,6833.0 +1701174480000,1.0143,1.0151,1.0143,1.0149,2045.0 +1701174540000,1.0148,1.0148,1.0147,1.0147,431.0 +1701174600000,1.0143,1.0143,1.0131,1.0131,1594.0 +1701174660000,1.0131,1.0143,1.0128,1.0143,7370.0 +1701174720000,1.0144,1.0157,1.0144,1.0157,650.0 +1701174780000,1.0155,1.0161,1.0151,1.016,12178.0 +1701174840000,1.016,1.0171,1.016,1.0171,871.0 +1701174900000,1.0171,1.0173,1.0163,1.0171,4046.0 +1701174960000,1.0171,1.0187,1.0171,1.0183,2961.0 +1701175020000,1.0184,1.0194,1.0184,1.019,11944.0 +1701175080000,1.0188,1.0188,1.0173,1.0179,14820.0 +1701175140000,1.0181,1.0181,1.0172,1.0172,4913.0 +1701175200000,1.0172,1.0181,1.0172,1.0177,1393.0 +1701175260000,1.018,1.0184,1.0172,1.0176,8005.0 +1701175320000,1.0178,1.018,1.0165,1.0175,2923.0 +1701175380000,1.0175,1.0179,1.0169,1.017,2885.0 +1701175440000,1.0173,1.0173,1.0167,1.017,1123.0 +1701175500000,1.0171,1.0176,1.0167,1.017,1290.0 +1701175560000,1.017,1.0176,1.0161,1.0165,9337.0 +1701175620000,1.0165,1.0165,1.0162,1.0162,2846.0 +1701175680000,1.0163,1.017,1.0162,1.0163,1984.0 +1701175740000,1.0163,1.0165,1.0145,1.0153,17827.0 +1701175800000,1.015,1.0151,1.0144,1.0144,4244.0 +1701175860000,1.0145,1.0151,1.0145,1.0151,3460.0 +1701175920000,1.015,1.0151,1.014,1.014,3718.0 +1701175980000,1.0139,1.0149,1.0138,1.0147,3463.0 +1701176040000,1.014,1.0148,1.014,1.0148,4263.0 +1701176100000,1.0148,1.0149,1.0144,1.0147,3207.0 +1701176160000,1.0148,1.0149,1.0139,1.0139,5988.0 +1701176220000,1.0139,1.0149,1.0139,1.0149,591.0 +1701176280000,1.0147,1.0148,1.0134,1.0141,2466.0 +1701176340000,1.0143,1.0154,1.0143,1.0152,9473.0 +1701176400000,1.0151,1.0153,1.0137,1.0139,8936.0 +1701176460000,1.0139,1.0147,1.0133,1.0135,7888.0 +1701176520000,1.0132,1.0132,1.011,1.0115,15280.0 +1701176580000,1.0114,1.0115,1.0093,1.0098,21989.0 +1701176640000,1.0098,1.0102,1.0093,1.0096,4659.0 +1701176700000,1.0093,1.01,1.008,1.0081,6439.0 +1701176760000,1.0081,1.0104,1.0063,1.0104,13083.0 +1701176820000,1.0102,1.0102,1.0083,1.0087,8485.0 +1701176880000,1.0086,1.0089,1.0068,1.0083,18015.0 +1701176940000,1.0083,1.0085,1.0081,1.0085,1125.0 +1701177000000,1.0085,1.0088,1.0068,1.0088,10387.0 +1701177060000,1.0089,1.0108,1.0089,1.0108,7548.0 +1701177120000,1.0109,1.011,1.009,1.009,4375.0 +1701177180000,1.009,1.0103,1.009,1.0103,1796.0 +1701177240000,1.0098,1.0107,1.0098,1.0107,1704.0 +1701177300000,1.0108,1.0117,1.0103,1.0117,4676.0 +1701177360000,1.0119,1.0136,1.0119,1.0132,1793.0 +1701177420000,1.0133,1.015,1.0133,1.0142,6199.0 +1701177480000,1.0141,1.0143,1.0135,1.0135,4250.0 +1701177540000,1.0136,1.0152,1.013,1.0147,15075.0 +1701177600000,1.0145,1.0159,1.0145,1.0159,15070.0 +1701177660000,1.0159,1.0159,1.015,1.0151,22868.0 +1701177720000,1.015,1.0158,1.0147,1.0151,3052.0 +1701177780000,1.015,1.016,1.0147,1.0154,10343.0 +1701177840000,1.0154,1.0169,1.0154,1.0169,12088.0 +1701177900000,1.0169,1.0175,1.0165,1.0168,1841.0 +1701177960000,1.0166,1.0184,1.0166,1.0183,5694.0 +1701178020000,1.0181,1.0185,1.0177,1.0181,7114.0 +1701178080000,1.018,1.019,1.0176,1.019,9881.0 +1701178140000,1.0187,1.0188,1.0183,1.0183,11128.0 +1701178200000,1.0183,1.0186,1.0177,1.0185,5774.0 +1701178260000,1.0187,1.0203,1.0187,1.0202,9676.0 +1701178320000,1.0202,1.0215,1.0201,1.0209,6261.0 +1701178380000,1.021,1.0215,1.0198,1.0204,11939.0 +1701178440000,1.0204,1.0215,1.0202,1.0215,7672.0 +1701178500000,1.0216,1.0217,1.0207,1.0211,5506.0 +1701178560000,1.0211,1.0216,1.0207,1.0212,10512.0 +1701178620000,1.021,1.021,1.0205,1.0206,2224.0 +1701178680000,1.0207,1.0208,1.0202,1.0208,8283.0 +1701178740000,1.0207,1.0216,1.0207,1.0216,2515.0 +1701178800000,1.0217,1.0221,1.0215,1.0221,2511.0 +1701178860000,1.022,1.022,1.0209,1.0218,11645.0 +1701178920000,1.0222,1.0225,1.0211,1.0211,13547.0 +1701178980000,1.0208,1.0215,1.0206,1.021,4941.0 +1701179040000,1.0209,1.0219,1.0209,1.0219,7833.0 +1701179100000,1.0223,1.0229,1.0221,1.0225,16818.0 +1701179160000,1.0225,1.0231,1.0215,1.0231,8549.0 +1701179220000,1.0231,1.024,1.0223,1.0223,13963.0 +1701179280000,1.0225,1.0225,1.0201,1.0211,18513.0 +1701179340000,1.0209,1.0209,1.0202,1.0206,2218.0 +1701179400000,1.0206,1.0214,1.0206,1.0209,1846.0 +1701179460000,1.0211,1.0231,1.0211,1.0231,5900.0 +1701179520000,1.0229,1.0229,1.0224,1.0229,2653.0 +1701179580000,1.023,1.0249,1.0228,1.0246,5182.0 +1701179640000,1.0246,1.0258,1.0241,1.0243,12372.0 +1701179700000,1.0244,1.0272,1.0244,1.0265,30734.0 +1701179760000,1.0266,1.0267,1.0256,1.0257,7667.0 +1701179820000,1.0258,1.0263,1.0252,1.0253,5683.0 +1701179880000,1.0257,1.0257,1.025,1.0256,4010.0 +1701179940000,1.0253,1.0253,1.0242,1.0245,2388.0 +1701180000000,1.0247,1.0249,1.0232,1.0249,11583.0 +1701180060000,1.0248,1.0254,1.0211,1.0229,30643.0 +1701180120000,1.0228,1.0242,1.0215,1.0236,13045.0 +1701180180000,1.0233,1.0234,1.022,1.0227,5623.0 +1701180240000,1.0228,1.0235,1.022,1.023,5476.0 +1701180300000,1.023,1.023,1.0219,1.0224,4555.0 +1701180360000,1.0224,1.0224,1.021,1.0216,15956.0 +1701180420000,1.0215,1.0215,1.0205,1.0207,4351.0 +1701180480000,1.0207,1.0216,1.0207,1.0214,8294.0 +1701180540000,1.0214,1.024,1.0211,1.0235,17106.0 +1701180600000,1.0235,1.0238,1.0225,1.0238,8083.0 +1701180660000,1.0239,1.024,1.023,1.0239,19966.0 +1701180720000,1.0239,1.0249,1.0239,1.0242,1407.0 +1701180780000,1.0244,1.0252,1.0239,1.0252,8467.0 +1701180840000,1.0247,1.0251,1.0247,1.0251,805.0 +1701180900000,1.025,1.0254,1.0243,1.0247,22832.0 +1701180960000,1.0246,1.0246,1.0234,1.0242,2387.0 +1701181020000,1.024,1.0241,1.0239,1.024,175.0 +1701181080000,1.0239,1.0239,1.0231,1.0231,2064.0 +1701181140000,1.0234,1.0238,1.0234,1.0234,5524.0 +1701181200000,1.0233,1.0251,1.0232,1.0251,18633.0 +1701181260000,1.0248,1.0248,1.0246,1.0248,391.0 +1701181320000,1.0249,1.025,1.0214,1.023,24338.0 +1701181380000,1.0234,1.0238,1.0227,1.0234,3051.0 +1701181440000,1.0235,1.0248,1.0235,1.0247,2852.0 +1701181500000,1.0249,1.0259,1.0249,1.0256,3595.0 +1701181560000,1.0257,1.026,1.0247,1.0256,7782.0 +1701181620000,1.0257,1.0258,1.0248,1.0254,4832.0 +1701181680000,1.0248,1.0248,1.0239,1.0241,6782.0 +1701181740000,1.0243,1.0248,1.0241,1.0246,6209.0 +1701181800000,1.0246,1.0246,1.0221,1.0227,8825.0 +1701181860000,1.0224,1.0241,1.0224,1.0232,23215.0 +1701181920000,1.0234,1.0234,1.0219,1.023,7531.0 +1701181980000,1.0231,1.0252,1.0231,1.0252,2558.0 +1701182040000,1.0253,1.0263,1.0252,1.0263,10510.0 +1701182100000,1.0263,1.0267,1.025,1.0252,9105.0 +1701182160000,1.025,1.025,1.022,1.022,8443.0 +1701182220000,1.0219,1.0247,1.0219,1.0247,15495.0 +1701182280000,1.024,1.0274,1.024,1.0274,5780.0 +1701182340000,1.0274,1.0274,1.0262,1.027,7782.0 +1701182400000,1.0273,1.0282,1.0273,1.0276,6179.0 +1701182460000,1.0275,1.0276,1.0258,1.0262,3443.0 +1701182520000,1.0262,1.0273,1.0254,1.0265,4015.0 +1701182580000,1.0262,1.0266,1.0259,1.0266,17474.0 +1701182640000,1.0264,1.0264,1.0235,1.0248,26065.0 +1701182700000,1.0249,1.0258,1.0244,1.0251,4765.0 +1701182760000,1.0247,1.0256,1.0244,1.0247,10407.0 +1701182820000,1.0246,1.0252,1.0244,1.0252,33113.0 +1701182880000,1.0251,1.0259,1.0251,1.0259,6768.0 +1701182940000,1.0258,1.0263,1.0254,1.0262,17620.0 +1701183000000,1.0259,1.0264,1.0257,1.0262,5357.0 +1701183060000,1.0261,1.0265,1.0258,1.0258,2692.0 +1701183120000,1.0257,1.0258,1.0241,1.0258,22259.0 +1701183180000,1.0258,1.0265,1.0255,1.0258,9560.0 +1701183240000,1.0256,1.0258,1.0253,1.0253,1385.0 +1701183300000,1.0252,1.0258,1.0246,1.0258,3820.0 +1701183360000,1.0256,1.0256,1.0245,1.025,2101.0 +1701183420000,1.0249,1.0249,1.0228,1.0231,5341.0 +1701183480000,1.0229,1.0245,1.0225,1.0244,7749.0 +1701183540000,1.0241,1.0245,1.0236,1.024,11675.0 +1701183600000,1.024,1.0254,1.0233,1.0233,15970.0 +1701183660000,1.0231,1.0231,1.0206,1.0213,27373.0 +1701183720000,1.0213,1.0232,1.0204,1.0232,18269.0 +1701183780000,1.023,1.0249,1.023,1.0247,7741.0 +1701183840000,1.0246,1.0252,1.0245,1.025,5643.0 +1701183900000,1.0249,1.0254,1.0247,1.025,16069.0 +1701183960000,1.0251,1.0263,1.0241,1.0241,19924.0 +1701184020000,1.0244,1.0248,1.0226,1.0228,13694.0 +1701184080000,1.0227,1.0227,1.0212,1.0218,18006.0 +1701184140000,1.0216,1.0218,1.0202,1.0212,12682.0 +1701184200000,1.0213,1.0239,1.021,1.0238,17565.0 +1701184260000,1.0236,1.0244,1.0229,1.0234,16948.0 +1701184320000,1.0234,1.0243,1.0231,1.0233,9379.0 +1701184380000,1.0233,1.024,1.0222,1.0223,12823.0 +1701184440000,1.0226,1.0239,1.0226,1.0232,10997.0 +1701184500000,1.0231,1.0241,1.0231,1.0238,10536.0 +1701184560000,1.0239,1.0247,1.0239,1.0244,8657.0 +1701184620000,1.0244,1.0257,1.0244,1.0256,8375.0 +1701184680000,1.0254,1.027,1.0254,1.027,12296.0 +1701184740000,1.0265,1.0272,1.0259,1.027,7769.0 +1701184800000,1.0268,1.0301,1.0263,1.0268,78513.0 +1701184860000,1.0268,1.0277,1.0265,1.0275,13724.0 +1701184920000,1.0276,1.0293,1.0269,1.0277,14327.0 +1701184980000,1.0281,1.0288,1.0267,1.0272,22961.0 +1701185040000,1.0272,1.0293,1.0267,1.0283,10194.0 +1701185100000,1.0286,1.0296,1.0281,1.0284,19886.0 +1701185160000,1.0284,1.0292,1.0261,1.0274,30248.0 +1701185220000,1.0275,1.0284,1.0263,1.0263,19091.0 +1701185280000,1.0263,1.0276,1.0259,1.0263,16384.0 +1701185340000,1.0263,1.0274,1.0245,1.0248,17406.0 +1701185400000,1.0245,1.0267,1.0242,1.0263,12728.0 +1701185460000,1.0261,1.0271,1.024,1.0243,22629.0 +1701185520000,1.0245,1.0249,1.0239,1.0245,11563.0 +1701185580000,1.0244,1.0247,1.0241,1.0241,17297.0 +1701185640000,1.0241,1.0252,1.0241,1.0245,12503.0 +1701185700000,1.0245,1.0272,1.0243,1.0265,10600.0 +1701185760000,1.0265,1.027,1.0256,1.0259,19002.0 +1701185820000,1.0259,1.0266,1.0221,1.0236,49231.0 +1701185880000,1.0236,1.0239,1.022,1.0227,30328.0 +1701185940000,1.0228,1.0263,1.022,1.0256,21899.0 +1701186000000,1.0257,1.0273,1.0256,1.0266,18091.0 +1701186060000,1.0268,1.0287,1.026,1.0287,24172.0 +1701186120000,1.0287,1.0326,1.0281,1.0313,83538.0 +1701186180000,1.0314,1.0361,1.0306,1.0324,109554.0 +1701186240000,1.0326,1.0339,1.0321,1.0335,53049.0 +1701186300000,1.0335,1.0351,1.0327,1.0351,25662.0 +1701186360000,1.0349,1.0357,1.0337,1.0337,48396.0 +1701186420000,1.0337,1.0344,1.0322,1.0326,15150.0 +1701186480000,1.0327,1.0348,1.0288,1.0334,86432.0 +1701186540000,1.0334,1.0367,1.0318,1.0351,44312.0 +1701186600000,1.0353,1.0382,1.0353,1.0375,26452.0 +1701186660000,1.0375,1.0388,1.0364,1.0377,26997.0 +1701186720000,1.0378,1.0389,1.0361,1.0368,25355.0 +1701186780000,1.0368,1.0377,1.0352,1.0371,22482.0 +1701186840000,1.0372,1.0382,1.0365,1.0382,18661.0 +1701186900000,1.0374,1.0381,1.0355,1.0369,25708.0 +1701186960000,1.037,1.0383,1.0361,1.0378,31441.0 +1701187020000,1.038,1.0401,1.0374,1.0385,30152.0 +1701187080000,1.0393,1.0413,1.0384,1.0392,28223.0 +1701187140000,1.0391,1.0408,1.0391,1.0401,22516.0 +1701187200000,1.0399,1.041,1.0381,1.0383,41111.0 +1701187260000,1.0386,1.0431,1.0385,1.0403,59684.0 +1701187320000,1.0406,1.0425,1.0405,1.0412,34219.0 +1701187380000,1.0414,1.0438,1.0392,1.0438,41352.0 +1701187440000,1.0435,1.044,1.0394,1.0416,55705.0 +1701187500000,1.0411,1.0441,1.0408,1.0425,42103.0 +1701187560000,1.0424,1.0458,1.0424,1.045,61613.0 +1701187620000,1.045,1.0465,1.0432,1.0465,64320.0 +1701187680000,1.0464,1.0465,1.042,1.0421,56801.0 +1701187740000,1.0421,1.0456,1.0419,1.0448,34935.0 +1701187800000,1.045,1.0458,1.0409,1.0419,21378.0 +1701187860000,1.0417,1.042,1.0381,1.0391,31620.0 +1701187920000,1.0392,1.0426,1.0389,1.0417,18343.0 +1701187980000,1.0417,1.0423,1.041,1.0421,9512.0 +1701188040000,1.0423,1.0436,1.0423,1.0435,10909.0 +1701188100000,1.0435,1.0452,1.0429,1.045,13820.0 +1701188160000,1.0449,1.0465,1.0438,1.0449,25421.0 +1701188220000,1.0448,1.0459,1.0446,1.0454,10599.0 +1701188280000,1.0455,1.0469,1.0447,1.0458,31073.0 +1701188340000,1.0458,1.048,1.0451,1.047,25810.0 +1701188400000,1.047,1.0477,1.0457,1.0466,8444.0 +1701188460000,1.0466,1.0483,1.0458,1.0465,17826.0 +1701188520000,1.0466,1.047,1.0434,1.0443,15530.0 +1701188580000,1.0442,1.0442,1.0408,1.0413,14649.0 +1701188640000,1.0413,1.0445,1.041,1.0429,14975.0 +1701188700000,1.0429,1.0453,1.0429,1.045,14983.0 +1701188760000,1.0453,1.0458,1.044,1.0443,18201.0 +1701188820000,1.0444,1.0449,1.0428,1.0429,11286.0 +1701188880000,1.043,1.0436,1.0413,1.0423,13250.0 +1701188940000,1.0423,1.0423,1.0406,1.0414,19096.0 +1701189000000,1.0418,1.045,1.0418,1.0437,19976.0 +1701189060000,1.0438,1.0445,1.0428,1.0436,17116.0 +1701189120000,1.0433,1.0433,1.0413,1.0415,23823.0 +1701189180000,1.0415,1.0417,1.0401,1.0417,18359.0 +1701189240000,1.0418,1.0425,1.0413,1.0425,10355.0 +1701189300000,1.0426,1.0447,1.0426,1.0445,8832.0 +1701189360000,1.0445,1.0457,1.0437,1.0437,21983.0 +1701189420000,1.044,1.0461,1.0439,1.0461,18434.0 +1701189480000,1.0456,1.05,1.0448,1.05,36452.0 +1701189540000,1.05,1.0504,1.0484,1.0492,34410.0 +1701189600000,1.0494,1.0525,1.0494,1.0523,18044.0 +1701189660000,1.0522,1.0522,1.049,1.0506,20101.0 +1701189720000,1.0504,1.0518,1.0501,1.0516,11720.0 +1701189780000,1.0516,1.0551,1.0516,1.0541,17989.0 +1701189840000,1.0541,1.0555,1.0534,1.0534,21671.0 +1701189900000,1.0533,1.0543,1.0522,1.0538,13631.0 +1701189960000,1.0534,1.0542,1.0524,1.0535,8796.0 +1701190020000,1.0539,1.056,1.0528,1.0536,21886.0 +1701190080000,1.0533,1.0543,1.0525,1.0535,14719.0 +1701190140000,1.0538,1.0556,1.0538,1.0549,4817.0 +1701190200000,1.0549,1.0557,1.0545,1.0548,4157.0 +1701190260000,1.0552,1.0586,1.0551,1.0578,76493.0 +1701190320000,1.058,1.0603,1.057,1.0599,18389.0 +1701190380000,1.0599,1.0607,1.058,1.058,17427.0 +1701190440000,1.0582,1.059,1.0562,1.0564,18649.0 +1701190500000,1.0565,1.0598,1.0565,1.0597,10638.0 +1701190560000,1.0594,1.0605,1.0565,1.0565,77351.0 +1701190620000,1.0566,1.0567,1.0549,1.0551,25800.0 +1701190680000,1.0553,1.0573,1.0553,1.0568,8852.0 +1701190740000,1.0567,1.0586,1.0555,1.0585,25042.0 +1701190800000,1.0582,1.0592,1.0573,1.0586,10191.0 +1701190860000,1.0586,1.0596,1.0581,1.0581,11663.0 +1701190920000,1.0584,1.0599,1.0584,1.0596,6010.0 +1701190980000,1.0596,1.0605,1.0578,1.0589,14918.0 +1701191040000,1.0587,1.059,1.0573,1.0578,16546.0 +1701191100000,1.0578,1.0578,1.0544,1.0544,21441.0 +1701191160000,1.0544,1.0554,1.0476,1.0501,183109.0 +1701191220000,1.05,1.0505,1.0481,1.0485,46540.0 +1701191280000,1.0486,1.0522,1.0481,1.0519,25011.0 +1701191340000,1.0516,1.0543,1.0512,1.0512,27009.0 +1701191400000,1.0511,1.0526,1.051,1.0521,29687.0 +1701191460000,1.0522,1.054,1.0522,1.054,17110.0 +1701191520000,1.0537,1.0551,1.0537,1.0549,17758.0 +1701191580000,1.055,1.0571,1.0547,1.0561,14896.0 +1701191640000,1.0561,1.0565,1.0552,1.0552,12059.0 +1701191700000,1.0554,1.0567,1.055,1.0556,14291.0 +1701191760000,1.0555,1.056,1.0541,1.0557,7976.0 +1701191820000,1.0557,1.0566,1.0549,1.0557,6512.0 +1701191880000,1.0556,1.0561,1.054,1.0551,9295.0 +1701191940000,1.0548,1.056,1.0543,1.056,16518.0 +1701192000000,1.0558,1.0611,1.0558,1.0588,27171.0 +1701192060000,1.0591,1.0618,1.059,1.0602,19188.0 +1701192120000,1.0601,1.0617,1.059,1.0609,14522.0 +1701192180000,1.061,1.061,1.0562,1.0596,41193.0 +1701192240000,1.0597,1.0638,1.0596,1.0623,47668.0 +1701192300000,1.0625,1.0638,1.062,1.0634,18125.0 +1701192360000,1.0633,1.0634,1.0611,1.0611,11272.0 +1701192420000,1.0613,1.0624,1.0607,1.0611,6485.0 +1701192480000,1.061,1.0613,1.0598,1.0603,5626.0 +1701192540000,1.0602,1.0605,1.0567,1.0604,24525.0 +1701192600000,1.0603,1.0641,1.0601,1.0638,16422.0 +1701192660000,1.0637,1.0652,1.0633,1.0633,9254.0 +1701192720000,1.0636,1.065,1.0629,1.065,8413.0 +1701192780000,1.0646,1.0648,1.0592,1.0615,39625.0 +1701192840000,1.0615,1.0647,1.0613,1.0625,22610.0 +1701192900000,1.0625,1.0666,1.0625,1.066,23923.0 +1701192960000,1.0657,1.066,1.0647,1.0647,10744.0 +1701193020000,1.0653,1.0663,1.0647,1.0654,18973.0 +1701193080000,1.0656,1.0679,1.0656,1.0665,14778.0 +1701193140000,1.0667,1.0667,1.0631,1.0642,15686.0 +1701193200000,1.0642,1.0658,1.0627,1.0644,17490.0 +1701193260000,1.0645,1.0667,1.0642,1.0661,10290.0 +1701193320000,1.0658,1.0673,1.0652,1.0657,14859.0 +1701193380000,1.0664,1.0699,1.066,1.0677,51504.0 +1701193440000,1.0677,1.0677,1.0656,1.0676,9123.0 +1701193500000,1.0677,1.0682,1.0657,1.0663,9571.0 +1701193560000,1.0659,1.0668,1.0647,1.0668,11988.0 +1701193620000,1.0668,1.068,1.0657,1.0662,10216.0 +1701193680000,1.0666,1.0666,1.0632,1.0646,11448.0 +1701193740000,1.0646,1.065,1.0627,1.0627,12171.0 +1701193800000,1.0628,1.0635,1.0599,1.0604,26333.0 +1701193860000,1.0605,1.0636,1.0604,1.0636,9936.0 +1701193920000,1.0636,1.0646,1.0627,1.0645,7602.0 +1701193980000,1.064,1.0662,1.0635,1.0656,9653.0 +1701194040000,1.0652,1.0663,1.0647,1.0661,12717.0 +1701194100000,1.0657,1.0679,1.0649,1.0674,17631.0 +1701194160000,1.0674,1.0694,1.067,1.0686,10663.0 +1701194220000,1.0687,1.0693,1.0653,1.0658,7832.0 +1701194280000,1.0658,1.0669,1.0649,1.0659,10033.0 +1701194340000,1.0659,1.0662,1.0651,1.0651,9712.0 +1701194400000,1.0654,1.0662,1.0643,1.0656,14189.0 +1701194460000,1.0656,1.0662,1.063,1.0637,8461.0 +1701194520000,1.0638,1.0649,1.0621,1.0632,7826.0 +1701194580000,1.0632,1.0638,1.0602,1.0611,13485.0 +1701194640000,1.0609,1.0612,1.058,1.0589,27287.0 +1701194700000,1.0589,1.0595,1.0578,1.0595,13781.0 +1701194760000,1.0594,1.0597,1.0577,1.0578,14462.0 +1701194820000,1.0577,1.0585,1.0557,1.0577,15580.0 +1701194880000,1.0576,1.0583,1.0563,1.0578,10020.0 +1701194940000,1.0579,1.0605,1.0579,1.0605,7034.0 +1701195000000,1.0604,1.0643,1.0602,1.0637,16876.0 +1701195060000,1.0635,1.0636,1.0614,1.0616,7024.0 +1701195120000,1.0616,1.0636,1.0612,1.0626,7446.0 +1701195180000,1.0624,1.0642,1.0624,1.0636,4513.0 +1701195240000,1.0634,1.0639,1.0626,1.0635,22747.0 +1701195300000,1.0631,1.0631,1.0598,1.0602,22344.0 +1701195360000,1.0602,1.0602,1.057,1.0577,20404.0 +1701195420000,1.0574,1.0596,1.0572,1.0589,6134.0 +1701195480000,1.059,1.0617,1.059,1.0613,5343.0 +1701195540000,1.0615,1.0618,1.0605,1.0616,12729.0 +1701195600000,1.0616,1.0632,1.0616,1.0628,7738.0 +1701195660000,1.0625,1.0634,1.0621,1.0629,5098.0 +1701195720000,1.0628,1.0628,1.0613,1.0616,8334.0 +1701195780000,1.0617,1.0627,1.0609,1.0613,6194.0 +1701195840000,1.0615,1.0632,1.0615,1.0627,11201.0 +1701195900000,1.0629,1.0629,1.0612,1.0616,3503.0 +1701195960000,1.0618,1.0627,1.0618,1.0622,2284.0 +1701196020000,1.0622,1.0637,1.0622,1.0629,8643.0 +1701196080000,1.063,1.0643,1.0629,1.0643,3193.0 +1701196140000,1.0641,1.0648,1.0626,1.0626,7013.0 +1701196200000,1.063,1.0647,1.0629,1.0631,5438.0 +1701196260000,1.0631,1.0637,1.0614,1.0619,7022.0 +1701196320000,1.0618,1.0629,1.06,1.0621,6699.0 +1701196380000,1.0623,1.0627,1.0612,1.0614,2823.0 +1701196440000,1.0615,1.063,1.0614,1.0623,6389.0 +1701196500000,1.0625,1.0645,1.0625,1.0641,5182.0 +1701196560000,1.0641,1.0649,1.0631,1.0642,16537.0 +1701196620000,1.064,1.0646,1.0637,1.0639,2099.0 +1701196680000,1.064,1.0646,1.0627,1.0634,5583.0 +1701196740000,1.063,1.0631,1.0612,1.0622,5785.0 +1701196800000,1.0623,1.0633,1.0618,1.0621,5441.0 +1701196860000,1.0622,1.0633,1.0622,1.0633,1569.0 +1701196920000,1.0632,1.0648,1.0628,1.0648,6511.0 +1701196980000,1.0642,1.0642,1.0619,1.0627,5950.0 +1701197040000,1.0628,1.0633,1.0623,1.0625,2865.0 +1701197100000,1.0624,1.0639,1.0615,1.0632,14092.0 +1701197160000,1.0631,1.0631,1.0606,1.0616,10025.0 +1701197220000,1.0617,1.0639,1.0617,1.063,4039.0 +1701197280000,1.0631,1.0632,1.0621,1.0621,3838.0 +1701197340000,1.062,1.0623,1.0604,1.0611,5857.0 +1701197400000,1.0608,1.0608,1.056,1.0566,19948.0 +1701197460000,1.0568,1.0591,1.0568,1.0576,11345.0 +1701197520000,1.0578,1.058,1.0562,1.0565,7979.0 +1701197580000,1.0564,1.0576,1.0562,1.0568,5634.0 +1701197640000,1.0566,1.0582,1.0566,1.0572,11487.0 +1701197700000,1.057,1.0584,1.0532,1.0583,39602.0 +1701197760000,1.0583,1.061,1.0583,1.0608,16382.0 +1701197820000,1.0612,1.063,1.0605,1.0624,15030.0 +1701197880000,1.0624,1.0627,1.0612,1.0618,6651.0 +1701197940000,1.0618,1.0625,1.0607,1.0622,9755.0 +1701198000000,1.0614,1.0614,1.0585,1.0585,6922.0 +1701198060000,1.0597,1.0639,1.0596,1.0635,16761.0 +1701198120000,1.0633,1.064,1.0625,1.0629,9909.0 +1701198180000,1.063,1.0657,1.0627,1.0644,23254.0 +1701198240000,1.0644,1.0651,1.0632,1.064,6600.0 +1701198300000,1.0639,1.0644,1.0622,1.0622,6562.0 +1701198360000,1.0624,1.0636,1.0592,1.0601,40114.0 +1701198420000,1.0602,1.0608,1.0584,1.0585,8985.0 +1701198480000,1.0584,1.0584,1.056,1.0577,15137.0 +1701198540000,1.0577,1.0607,1.0577,1.0607,8337.0 +1701198600000,1.0602,1.0611,1.059,1.0608,21201.0 +1701198660000,1.0606,1.0619,1.0605,1.0619,15668.0 +1701198720000,1.0617,1.0633,1.0617,1.0623,3190.0 +1701198780000,1.0622,1.0626,1.0609,1.062,3398.0 +1701198840000,1.0621,1.0628,1.0608,1.0614,9293.0 +1701198900000,1.0615,1.0627,1.0598,1.0607,11418.0 +1701198960000,1.0601,1.062,1.0598,1.0617,7153.0 +1701199020000,1.061,1.0611,1.0597,1.0611,3543.0 +1701199080000,1.061,1.0636,1.061,1.0636,3108.0 +1701199140000,1.0634,1.0638,1.0623,1.0623,11158.0 +1701199200000,1.0622,1.0633,1.0619,1.0629,2669.0 +1701199260000,1.0629,1.0636,1.0626,1.063,6226.0 +1701199320000,1.0629,1.0637,1.0621,1.0636,3365.0 +1701199380000,1.0636,1.0643,1.0607,1.0611,12456.0 +1701199440000,1.0609,1.0622,1.0606,1.0622,3737.0 +1701199500000,1.0623,1.0642,1.0623,1.0642,7366.0 +1701199560000,1.0642,1.0645,1.0635,1.0645,3533.0 +1701199620000,1.0639,1.0645,1.063,1.0635,3207.0 +1701199680000,1.0636,1.0648,1.0636,1.0645,3540.0 +1701199740000,1.0641,1.0645,1.0632,1.0632,2017.0 +1701199800000,1.0632,1.0643,1.0626,1.0636,6686.0 +1701199860000,1.0636,1.0639,1.0622,1.0628,2131.0 +1701199920000,1.0627,1.0636,1.0627,1.0636,2912.0 +1701199980000,1.0634,1.0642,1.0627,1.0635,3778.0 +1701200040000,1.0635,1.0646,1.0634,1.064,8924.0 +1701200100000,1.064,1.0645,1.0634,1.0645,5333.0 +1701200160000,1.0644,1.066,1.0643,1.066,11493.0 +1701200220000,1.066,1.0662,1.0651,1.0654,2450.0 +1701200280000,1.0651,1.066,1.0651,1.0657,2798.0 +1701200340000,1.0656,1.0658,1.0647,1.0654,8546.0 +1701200400000,1.0654,1.0675,1.0641,1.0667,20294.0 +1701200460000,1.0664,1.07,1.066,1.0692,27095.0 +1701200520000,1.0694,1.0708,1.069,1.07,16628.0 +1701200580000,1.0697,1.0706,1.0694,1.07,2617.0 +1701200640000,1.0694,1.0698,1.0684,1.0692,5910.0 +1701200700000,1.0694,1.0695,1.0679,1.0686,12832.0 +1701200760000,1.069,1.0691,1.0659,1.0662,15046.0 +1701200820000,1.0663,1.0674,1.066,1.0671,6620.0 +1701200880000,1.0667,1.0669,1.0658,1.0663,4306.0 +1701200940000,1.0664,1.0675,1.0657,1.0662,12395.0 +1701201000000,1.0666,1.0677,1.0666,1.0672,4635.0 +1701201060000,1.0675,1.0697,1.0675,1.0697,3941.0 +1701201120000,1.0697,1.0702,1.0679,1.0688,5185.0 +1701201180000,1.0683,1.0683,1.0671,1.0677,3758.0 +1701201240000,1.0678,1.0688,1.0673,1.0677,3203.0 +1701201300000,1.0676,1.0687,1.0668,1.0683,9028.0 +1701201360000,1.0684,1.069,1.0674,1.0679,8953.0 +1701201420000,1.0678,1.0692,1.0678,1.0691,3345.0 +1701201480000,1.0692,1.0696,1.0678,1.0679,5273.0 +1701201540000,1.0679,1.0679,1.0651,1.066,10493.0 +1701201600000,1.0659,1.0675,1.0653,1.0665,4681.0 +1701201660000,1.0667,1.0672,1.0662,1.0669,4441.0 +1701201720000,1.0671,1.0686,1.0668,1.0682,11818.0 +1701201780000,1.0683,1.0701,1.0677,1.0693,5502.0 +1701201840000,1.0695,1.0703,1.069,1.0703,3114.0 +1701201900000,1.0703,1.0704,1.0688,1.0696,4765.0 +1701201960000,1.0694,1.0694,1.065,1.065,14384.0 +1701202020000,1.0654,1.066,1.0646,1.0655,6041.0 +1701202080000,1.0652,1.0671,1.0652,1.0659,3915.0 +1701202140000,1.0656,1.0659,1.0654,1.0659,2545.0 +1701202200000,1.066,1.0691,1.066,1.069,6834.0 +1701202260000,1.0686,1.0686,1.0681,1.0686,4381.0 +1701202320000,1.0684,1.0702,1.0684,1.0697,8876.0 +1701202380000,1.0694,1.0707,1.0689,1.0707,5080.0 +1701202440000,1.0706,1.0708,1.0698,1.0702,3889.0 +1701202500000,1.0704,1.0716,1.0702,1.071,8737.0 +1701202560000,1.071,1.072,1.071,1.072,6635.0 +1701202620000,1.0717,1.0726,1.0714,1.0717,10017.0 +1701202680000,1.072,1.0723,1.0713,1.0722,4769.0 +1701202740000,1.0723,1.0733,1.0717,1.0727,14579.0 +1701202800000,1.0727,1.0732,1.0719,1.0723,13804.0 +1701202860000,1.0723,1.0726,1.0704,1.0708,10320.0 +1701202920000,1.0709,1.0741,1.0709,1.0735,15056.0 +1701202980000,1.0735,1.0748,1.0721,1.0736,49950.0 +1701203040000,1.0738,1.0742,1.0718,1.0722,6337.0 +1701203100000,1.0718,1.074,1.0716,1.074,9424.0 +1701203160000,1.0737,1.075,1.0732,1.0745,35959.0 +1701203220000,1.0745,1.0753,1.0741,1.0746,5911.0 +1701203280000,1.0744,1.0756,1.0744,1.075,10145.0 +1701203340000,1.0752,1.076,1.0746,1.075,14044.0 +1701203400000,1.0749,1.0761,1.0733,1.0752,10364.0 +1701203460000,1.075,1.0756,1.0729,1.0743,18613.0 +1701203520000,1.0743,1.0747,1.0735,1.0736,11208.0 +1701203580000,1.0738,1.0741,1.073,1.0731,7686.0 +1701203640000,1.0732,1.0745,1.0731,1.0731,6210.0 +1701203700000,1.0736,1.0767,1.0736,1.0762,6161.0 +1701203760000,1.0764,1.0786,1.0764,1.0782,19838.0 +1701203820000,1.0778,1.0783,1.0768,1.0769,8637.0 +1701203880000,1.077,1.0783,1.0767,1.0768,40229.0 +1701203940000,1.0773,1.0786,1.0773,1.0786,5604.0 +1701204000000,1.0786,1.0798,1.0779,1.0792,7693.0 +1701204060000,1.0791,1.0797,1.0768,1.0772,11588.0 +1701204120000,1.0774,1.078,1.0772,1.0779,4459.0 +1701204180000,1.0776,1.0789,1.0776,1.0789,4449.0 +1701204240000,1.0789,1.0795,1.0787,1.0789,4401.0 +1701204300000,1.0789,1.0797,1.078,1.0797,10483.0 +1701204360000,1.0798,1.0801,1.0793,1.0793,8193.0 +1701204420000,1.0795,1.0801,1.0791,1.0792,2784.0 +1701204480000,1.0796,1.0807,1.0794,1.0797,5763.0 +1701204540000,1.0798,1.0814,1.0796,1.0808,9198.0 +1701204600000,1.0807,1.082,1.08,1.0808,11343.0 +1701204660000,1.0805,1.0826,1.0805,1.0825,5636.0 +1701204720000,1.0827,1.0835,1.0825,1.0827,7266.0 +1701204780000,1.0826,1.0836,1.0826,1.083,6528.0 +1701204840000,1.0829,1.0836,1.0815,1.0815,5352.0 +1701204900000,1.0818,1.0837,1.0818,1.0835,3656.0 +1701204960000,1.0836,1.0841,1.0803,1.0825,54033.0 +1701205020000,1.0828,1.0844,1.0812,1.0827,24145.0 +1701205080000,1.0828,1.0841,1.082,1.0839,8917.0 +1701205140000,1.0837,1.0843,1.0834,1.0837,9944.0 +1701205200000,1.0838,1.0849,1.0802,1.0808,30569.0 +1701205260000,1.0807,1.0807,1.0774,1.0804,29913.0 +1701205320000,1.0803,1.0822,1.0793,1.081,14878.0 +1701205380000,1.081,1.0823,1.0804,1.0819,11827.0 +1701205440000,1.0819,1.0829,1.0804,1.0822,12990.0 +1701205500000,1.0822,1.0845,1.0822,1.084,15003.0 +1701205560000,1.0841,1.085,1.0835,1.084,10158.0 +1701205620000,1.0839,1.0851,1.0834,1.0834,10555.0 +1701205680000,1.0832,1.0851,1.0824,1.0846,32471.0 +1701205740000,1.0846,1.0875,1.0832,1.086,49876.0 +1701205800000,1.0857,1.0865,1.0844,1.0859,14403.0 +1701205860000,1.0861,1.0877,1.0861,1.0862,17992.0 +1701205920000,1.0865,1.0875,1.0865,1.087,4711.0 +1701205980000,1.087,1.087,1.0846,1.0846,6688.0 +1701206040000,1.0848,1.0857,1.0848,1.0857,2958.0 +1701206100000,1.0854,1.0856,1.0846,1.0848,3053.0 +1701206160000,1.0851,1.0857,1.0842,1.0857,5783.0 +1701206220000,1.0856,1.087,1.0853,1.0869,4432.0 +1701206280000,1.0869,1.0878,1.0867,1.0869,6317.0 +1701206340000,1.0872,1.0895,1.0872,1.0887,25444.0 +1701206400000,1.0886,1.0896,1.0881,1.0888,16356.0 +1701206460000,1.0885,1.0888,1.0879,1.0882,5112.0 +1701206520000,1.0882,1.0892,1.0879,1.0879,4625.0 +1701206580000,1.088,1.0882,1.0865,1.0865,16954.0 +1701206640000,1.0874,1.088,1.0858,1.0858,6664.0 +1701206700000,1.0857,1.0864,1.0846,1.085,10329.0 +1701206760000,1.0851,1.0854,1.0845,1.0849,5996.0 +1701206820000,1.0849,1.0849,1.0827,1.0831,6653.0 +1701206880000,1.0827,1.0827,1.0797,1.081,33414.0 +1701206940000,1.081,1.0814,1.0802,1.0813,4830.0 +1701207000000,1.0814,1.0823,1.0814,1.0822,3598.0 +1701207060000,1.0821,1.0821,1.0802,1.0802,12736.0 +1701207120000,1.0803,1.0803,1.0788,1.0798,17835.0 +1701207180000,1.0798,1.0802,1.0794,1.0797,2228.0 +1701207240000,1.0799,1.0803,1.0798,1.0803,1008.0 +1701207300000,1.08,1.0824,1.08,1.0822,6396.0 +1701207360000,1.0823,1.0859,1.0823,1.084,31024.0 +1701207420000,1.084,1.084,1.0821,1.0833,9939.0 +1701207480000,1.0831,1.0831,1.0813,1.0822,5400.0 +1701207540000,1.0822,1.0822,1.0811,1.0819,8563.0 +1701207600000,1.0814,1.0833,1.0812,1.0824,4867.0 +1701207660000,1.0823,1.0823,1.0808,1.0808,4640.0 +1701207720000,1.0808,1.0813,1.0801,1.0802,2608.0 +1701207780000,1.0804,1.0811,1.0804,1.0808,5882.0 +1701207840000,1.0806,1.0807,1.0793,1.0807,3541.0 +1701207900000,1.0808,1.0822,1.0808,1.0822,4725.0 +1701207960000,1.0819,1.0819,1.0797,1.0803,5137.0 +1701208020000,1.0803,1.0806,1.0793,1.0806,6900.0 +1701208080000,1.0806,1.0816,1.0806,1.0816,2538.0 +1701208140000,1.0815,1.0819,1.0809,1.0814,3411.0 +1701208200000,1.0815,1.0828,1.0806,1.0806,7358.0 +1701208260000,1.0805,1.0805,1.0796,1.0803,5482.0 +1701208320000,1.08,1.08,1.0794,1.0798,2771.0 +1701208380000,1.0799,1.0809,1.0799,1.0801,6261.0 +1701208440000,1.0799,1.0803,1.0779,1.0779,23605.0 +1701208500000,1.0782,1.0789,1.0779,1.0788,6004.0 +1701208560000,1.0786,1.0794,1.0785,1.0788,9710.0 +1701208620000,1.0786,1.0788,1.0773,1.0779,9249.0 +1701208680000,1.0777,1.0788,1.0777,1.0787,2982.0 +1701208740000,1.0786,1.0786,1.0772,1.0773,5792.0 +1701208800000,1.0772,1.0787,1.0771,1.0777,6368.0 +1701208860000,1.0777,1.0777,1.075,1.0755,23895.0 +1701208920000,1.0755,1.076,1.0752,1.0753,3128.0 +1701208980000,1.0753,1.0756,1.071,1.0742,82707.0 +1701209040000,1.0742,1.0751,1.0739,1.0751,10829.0 +1701209100000,1.0751,1.0764,1.0749,1.0764,18587.0 +1701209160000,1.0763,1.0766,1.0752,1.0752,7098.0 +1701209220000,1.0752,1.0752,1.0745,1.0747,3554.0 +1701209280000,1.0746,1.0757,1.0743,1.0757,5739.0 +1701209340000,1.0756,1.0756,1.0741,1.0741,7418.0 +1701209400000,1.0742,1.0754,1.0742,1.0754,7852.0 +1701209460000,1.0753,1.0755,1.0745,1.0753,8053.0 +1701209520000,1.0752,1.0752,1.0745,1.0747,3662.0 +1701209580000,1.0747,1.0748,1.0739,1.0744,6958.0 +1701209640000,1.0744,1.0744,1.0742,1.0742,2968.0 +1701209700000,1.0742,1.0742,1.0716,1.0731,19955.0 +1701209760000,1.0733,1.0733,1.072,1.0727,5975.0 +1701209820000,1.0728,1.0734,1.0728,1.0731,9543.0 +1701209880000,1.073,1.0742,1.0726,1.074,3934.0 +1701209940000,1.074,1.0743,1.0733,1.0733,7357.0 +1701210000000,1.0735,1.0738,1.0718,1.072,14393.0 +1701210060000,1.072,1.0724,1.0709,1.0709,8961.0 +1701210120000,1.071,1.0723,1.0701,1.071,14907.0 +1701210180000,1.071,1.071,1.0668,1.0702,46322.0 +1701210240000,1.0701,1.0708,1.07,1.0708,3967.0 +1701210300000,1.071,1.0715,1.071,1.0715,1592.0 +1701210360000,1.0715,1.0715,1.0702,1.0702,16367.0 +1701210420000,1.0704,1.0709,1.0702,1.0706,2363.0 +1701210480000,1.0706,1.071,1.0704,1.0705,1244.0 +1701210540000,1.0706,1.0712,1.0701,1.0712,4197.0 +1701210600000,1.0713,1.0713,1.0708,1.071,1426.0 +1701210660000,1.0709,1.0709,1.0703,1.0705,1005.0 +1701210720000,1.0705,1.0705,1.0703,1.0703,355.0 +1701210780000,1.0703,1.0706,1.0692,1.0695,23240.0 +1701210840000,1.0695,1.0695,1.0691,1.0691,558.0 +1701210900000,1.069,1.0693,1.0689,1.0691,2243.0 +1701210960000,1.069,1.069,1.0686,1.0686,737.0 +1701211020000,1.0686,1.0704,1.0683,1.0704,12121.0 +1701211080000,1.0706,1.0711,1.0701,1.0711,6283.0 +1701211140000,1.0709,1.071,1.0705,1.0709,9303.0 +1701211200000,1.0709,1.071,1.0708,1.071,8869.0 +1701211260000,1.0709,1.0712,1.0708,1.0712,4340.0 +1701211320000,1.071,1.071,1.071,1.071,501.0 +1701211380000,1.071,1.071,1.071,1.071,0.0 +1701211440000,1.071,1.0712,1.071,1.071,697.0 +1701211500000,1.0711,1.0711,1.071,1.0711,311.0 +1701211560000,1.0711,1.0711,1.0711,1.0711,187.0 +1701211620000,1.071,1.0711,1.0709,1.0711,1950.0 +1701211680000,1.071,1.071,1.0702,1.0702,7066.0 +1701211740000,1.0702,1.0702,1.0688,1.069,6537.0 +1701211800000,1.0689,1.0689,1.0634,1.0647,28663.0 +1701211860000,1.0651,1.0653,1.0632,1.064,4240.0 +1701211920000,1.064,1.0642,1.0634,1.0634,1710.0 +1701211980000,1.0636,1.0637,1.0606,1.0637,28906.0 +1701212040000,1.0636,1.0646,1.0636,1.0644,4559.0 +1701212100000,1.0645,1.0653,1.0645,1.0653,2772.0 +1701212160000,1.0654,1.0654,1.0637,1.0639,16041.0 +1701212220000,1.0641,1.0646,1.0637,1.0638,2297.0 +1701212280000,1.0638,1.0641,1.0637,1.0638,2679.0 +1701212340000,1.0639,1.0648,1.0637,1.0639,18698.0 +1701212400000,1.0639,1.0641,1.0596,1.062,47601.0 +1701212460000,1.0621,1.0634,1.0618,1.0628,16556.0 +1701212520000,1.0628,1.0641,1.0626,1.0641,10338.0 +1701212580000,1.0641,1.0642,1.0633,1.0639,5821.0 +1701212640000,1.0639,1.0642,1.0635,1.0639,6676.0 +1701212700000,1.0638,1.0641,1.0635,1.0641,1477.0 +1701212760000,1.064,1.064,1.0637,1.0637,906.0 +1701212820000,1.0637,1.0638,1.0621,1.0636,6884.0 +1701212880000,1.0636,1.0643,1.0635,1.0643,4329.0 +1701212940000,1.0644,1.0645,1.0642,1.0644,754.0 +1701213000000,1.0645,1.0653,1.0645,1.0653,2787.0 +1701213060000,1.0654,1.0687,1.0654,1.0672,12050.0 +1701213120000,1.0672,1.0679,1.0665,1.0674,5186.0 +1701213180000,1.0675,1.0687,1.0675,1.0685,2926.0 +1701213240000,1.0685,1.0685,1.067,1.067,4053.0 +1701213300000,1.0671,1.0677,1.0671,1.0671,2208.0 +1701213360000,1.067,1.0673,1.0668,1.067,5761.0 +1701213420000,1.0672,1.0672,1.0663,1.067,2533.0 +1701213480000,1.0669,1.0669,1.0658,1.0659,2126.0 +1701213540000,1.0659,1.066,1.0653,1.0653,5352.0 +1701213600000,1.0655,1.0684,1.0655,1.0684,18289.0 +1701213660000,1.0686,1.0689,1.0681,1.0687,5872.0 +1701213720000,1.0687,1.0689,1.0677,1.0686,3857.0 +1701213780000,1.0685,1.0685,1.0673,1.0673,4110.0 +1701213840000,1.0675,1.0675,1.0662,1.0668,6323.0 +1701213900000,1.0669,1.0682,1.0663,1.0682,1315.0 +1701213960000,1.0683,1.0684,1.0665,1.0667,5023.0 +1701214020000,1.0666,1.0673,1.0666,1.0667,837.0 +1701214080000,1.0671,1.0675,1.0671,1.0674,906.0 +1701214140000,1.0675,1.0677,1.0671,1.0671,3346.0 +1701214200000,1.0673,1.0673,1.0653,1.0657,4900.0 +1701214260000,1.0655,1.066,1.065,1.065,17135.0 +1701214320000,1.0652,1.0655,1.0643,1.0645,2148.0 +1701214380000,1.0646,1.0646,1.0628,1.0639,14216.0 +1701214440000,1.0637,1.064,1.0636,1.0636,1727.0 +1701214500000,1.0635,1.066,1.0635,1.0635,8235.0 +1701214560000,1.0636,1.0641,1.0623,1.0629,4291.0 +1701214620000,1.0628,1.0632,1.0615,1.0626,8397.0 +1701214680000,1.0624,1.0629,1.0605,1.0606,5962.0 +1701214740000,1.0603,1.0616,1.0603,1.0612,20802.0 +1701214800000,1.0611,1.062,1.0611,1.0617,4326.0 +1701214860000,1.0615,1.0621,1.0615,1.0621,2863.0 +1701214920000,1.062,1.0631,1.0619,1.0631,4188.0 +1701214980000,1.0632,1.0648,1.0632,1.0633,5885.0 +1701215040000,1.0632,1.0643,1.0632,1.0643,2291.0 +1701215100000,1.0641,1.065,1.0639,1.0648,5821.0 +1701215160000,1.0647,1.0647,1.0643,1.0644,554.0 +1701215220000,1.0644,1.0644,1.0622,1.0626,5077.0 +1701215280000,1.0628,1.0639,1.0628,1.0639,4194.0 +1701215340000,1.0638,1.0644,1.0638,1.0641,2256.0 +1701215400000,1.064,1.064,1.0637,1.0638,1801.0 +1701215460000,1.064,1.0642,1.0637,1.0642,1246.0 +1701215520000,1.0642,1.0642,1.0628,1.0642,4783.0 +1701215580000,1.0641,1.0642,1.0639,1.0642,2314.0 +1701215640000,1.0643,1.0644,1.0639,1.0639,1537.0 +1701215700000,1.0637,1.0641,1.0627,1.0638,3044.0 +1701215760000,1.0639,1.0643,1.0639,1.0639,1668.0 +1701215820000,1.0638,1.0644,1.0636,1.0644,953.0 +1701215880000,1.0642,1.065,1.0642,1.0646,1495.0 +1701215940000,1.0647,1.065,1.0646,1.0647,1833.0 +1701216000000,1.0648,1.0666,1.0647,1.0663,6304.0 +1701216060000,1.0661,1.0667,1.0654,1.066,4528.0 +1701216120000,1.0656,1.066,1.0651,1.0655,4672.0 +1701216180000,1.0654,1.0655,1.0624,1.0636,6899.0 +1701216240000,1.0637,1.0642,1.0629,1.0635,4118.0 +1701216300000,1.0634,1.0634,1.0617,1.0623,6568.0 +1701216360000,1.0621,1.0621,1.0597,1.0608,18050.0 +1701216420000,1.061,1.0611,1.06,1.0603,2702.0 +1701216480000,1.06,1.0604,1.0596,1.0601,4107.0 +1701216540000,1.0599,1.0599,1.0586,1.0588,6592.0 +1701216600000,1.0588,1.0626,1.0583,1.0615,56321.0 +1701216660000,1.0619,1.0635,1.0618,1.0622,9385.0 +1701216720000,1.0623,1.0625,1.0594,1.0594,16190.0 +1701216780000,1.0595,1.0601,1.0591,1.0591,3850.0 +1701216840000,1.0593,1.0609,1.0589,1.0595,13515.0 +1701216900000,1.0598,1.0602,1.0588,1.0588,3984.0 +1701216960000,1.0588,1.0612,1.0586,1.0608,9613.0 +1701217020000,1.0608,1.0636,1.0606,1.062,5859.0 +1701217080000,1.0617,1.0619,1.0604,1.0616,4928.0 +1701217140000,1.0615,1.0632,1.061,1.0625,7652.0 +1701217200000,1.0626,1.0642,1.0626,1.0642,3439.0 +1701217260000,1.064,1.0646,1.0638,1.064,4044.0 +1701217320000,1.0642,1.0654,1.0641,1.0653,3264.0 +1701217380000,1.0652,1.0653,1.065,1.0652,4259.0 +1701217440000,1.0654,1.0659,1.0653,1.0657,637.0 +1701217500000,1.0655,1.0655,1.0637,1.0642,4159.0 +1701217560000,1.0642,1.0642,1.0633,1.0638,4379.0 +1701217620000,1.0639,1.0645,1.0635,1.0641,2322.0 +1701217680000,1.0639,1.0646,1.0638,1.0646,1099.0 +1701217740000,1.0647,1.0661,1.0645,1.0655,3492.0 +1701217800000,1.0655,1.067,1.0651,1.067,2478.0 +1701217860000,1.0671,1.0686,1.067,1.0685,9114.0 +1701217920000,1.0685,1.0694,1.0684,1.0691,3083.0 +1701217980000,1.0691,1.0694,1.0687,1.0692,3236.0 +1701218040000,1.0692,1.0717,1.069,1.069,25368.0 +1701218100000,1.0692,1.0709,1.0682,1.0685,16187.0 +1701218160000,1.0686,1.0699,1.0686,1.0695,4632.0 +1701218220000,1.0694,1.0695,1.0686,1.069,3755.0 +1701218280000,1.069,1.0693,1.0687,1.0691,5406.0 +1701218340000,1.0691,1.0699,1.0691,1.0699,7063.0 +1701218400000,1.0697,1.0701,1.0695,1.07,2274.0 +1701218460000,1.0701,1.0705,1.0699,1.0704,4428.0 +1701218520000,1.0703,1.0708,1.0701,1.0706,1816.0 +1701218580000,1.0706,1.0707,1.0703,1.0707,667.0 +1701218640000,1.0707,1.0707,1.0699,1.0703,4172.0 +1701218700000,1.0704,1.0711,1.0704,1.0708,2982.0 +1701218760000,1.0708,1.0708,1.0698,1.0698,4838.0 +1701218820000,1.0699,1.0702,1.0696,1.0696,3927.0 +1701218880000,1.0696,1.0696,1.0688,1.0694,10245.0 +1701218940000,1.0693,1.0693,1.0676,1.0677,1392.0 +1701219000000,1.0681,1.0688,1.068,1.0685,2232.0 +1701219060000,1.0684,1.0688,1.0672,1.0682,8004.0 +1701219120000,1.0682,1.0692,1.0678,1.0692,4692.0 +1701219180000,1.0689,1.0699,1.0688,1.0699,928.0 +1701219240000,1.0697,1.0697,1.0695,1.0695,527.0 +1701219300000,1.0697,1.0697,1.0684,1.0684,2978.0 +1701219360000,1.0687,1.0691,1.0676,1.0676,2845.0 +1701219420000,1.0677,1.0677,1.0669,1.0675,4370.0 +1701219480000,1.0675,1.0686,1.0673,1.0679,3118.0 +1701219540000,1.0677,1.0683,1.0671,1.0671,7284.0 +1701219600000,1.0672,1.0678,1.0672,1.0678,7534.0 +1701219660000,1.0678,1.0678,1.0675,1.0675,25191.0 +1701219720000,1.0677,1.0701,1.0667,1.0701,27177.0 +1701219780000,1.0701,1.071,1.0699,1.0702,12943.0 +1701219840000,1.0701,1.0703,1.0694,1.0697,2220.0 +1701219900000,1.0696,1.0696,1.065,1.0655,39762.0 +1701219960000,1.066,1.0661,1.0643,1.0653,10634.0 +1701220020000,1.0652,1.0661,1.0648,1.0658,5790.0 +1701220080000,1.0657,1.0664,1.0655,1.0664,557.0 +1701220140000,1.0667,1.0674,1.0666,1.0666,1501.0 +1701220200000,1.0669,1.0683,1.0666,1.0683,1407.0 +1701220260000,1.0681,1.0681,1.066,1.066,3247.0 +1701220320000,1.066,1.0669,1.0657,1.0661,5585.0 +1701220380000,1.0661,1.0664,1.0659,1.0664,223.0 +1701220440000,1.0664,1.0664,1.065,1.0652,9454.0 +1701220500000,1.0652,1.0664,1.065,1.0651,3745.0 +1701220560000,1.065,1.065,1.0636,1.065,3950.0 +1701220620000,1.0649,1.0649,1.0644,1.0648,644.0 +1701220680000,1.0648,1.0656,1.0647,1.0651,1605.0 +1701220740000,1.0652,1.0652,1.0644,1.0647,1861.0 +1701220800000,1.0645,1.0651,1.0643,1.0651,1276.0 +1701220860000,1.065,1.065,1.0647,1.065,532.0 +1701220920000,1.065,1.066,1.065,1.066,10034.0 +1701220980000,1.0657,1.0658,1.0654,1.0658,1252.0 +1701221040000,1.0658,1.0658,1.0648,1.0651,5216.0 +1701221100000,1.0653,1.0656,1.0649,1.0651,1454.0 +1701221160000,1.0651,1.0656,1.065,1.0656,1428.0 +1701221220000,1.0658,1.0688,1.0658,1.0688,72760.0 +1701221280000,1.0688,1.0698,1.0688,1.0698,3184.0 +1701221340000,1.0699,1.0699,1.0692,1.0694,2372.0 +1701221400000,1.0694,1.0697,1.0694,1.0695,1002.0 +1701221460000,1.0693,1.0694,1.0689,1.0691,1078.0 +1701221520000,1.0691,1.0695,1.0691,1.0692,458.0 +1701221580000,1.0691,1.07,1.069,1.0696,3548.0 +1701221640000,1.0695,1.0695,1.0686,1.069,6716.0 +1701221700000,1.0689,1.0691,1.0681,1.0682,3816.0 +1701221760000,1.0682,1.0683,1.0675,1.0682,3528.0 +1701221820000,1.068,1.068,1.0671,1.0673,6376.0 +1701221880000,1.0677,1.0681,1.0677,1.0681,1870.0 +1701221940000,1.0681,1.0694,1.0681,1.0691,2840.0 +1701222000000,1.0693,1.0694,1.0691,1.0692,1660.0 +1701222060000,1.0694,1.0694,1.0689,1.0694,6514.0 +1701222120000,1.0695,1.0697,1.0695,1.0696,1207.0 +1701222180000,1.0695,1.0696,1.0695,1.0695,292.0 +1701222240000,1.0694,1.0697,1.0694,1.0697,247.0 +1701222300000,1.0696,1.0697,1.0682,1.0682,2309.0 +1701222360000,1.0683,1.0683,1.0667,1.0672,4050.0 +1701222420000,1.0671,1.0671,1.067,1.067,67.0 +1701222480000,1.067,1.0673,1.0667,1.0668,2386.0 +1701222540000,1.0667,1.0667,1.0655,1.0662,7075.0 +1701222600000,1.0659,1.0659,1.0646,1.0646,3610.0 +1701222660000,1.0648,1.065,1.064,1.0643,10290.0 +1701222720000,1.0644,1.0649,1.0644,1.0644,1041.0 +1701222780000,1.0645,1.0647,1.0645,1.0647,398.0 +1701222840000,1.0647,1.0651,1.0647,1.0651,581.0 +1701222900000,1.065,1.0657,1.0648,1.0656,1301.0 +1701222960000,1.0656,1.0656,1.0641,1.065,2913.0 +1701223020000,1.0648,1.0652,1.0643,1.0651,1311.0 +1701223080000,1.0649,1.0651,1.0648,1.065,41.0 +1701223140000,1.0649,1.0649,1.0637,1.0637,9499.0 +1701223200000,1.0638,1.064,1.0629,1.0629,2666.0 +1701223260000,1.0627,1.0627,1.0622,1.0623,4762.0 +1701223320000,1.0623,1.0624,1.0613,1.0613,3156.0 +1701223380000,1.0614,1.0614,1.06,1.061,8851.0 +1701223440000,1.0609,1.0612,1.0603,1.0603,2222.0 +1701223500000,1.0603,1.0609,1.06,1.0607,3696.0 +1701223560000,1.0604,1.0604,1.059,1.0592,2719.0 +1701223620000,1.0591,1.0595,1.0591,1.0593,937.0 +1701223680000,1.0593,1.0607,1.0593,1.0602,5021.0 +1701223740000,1.0602,1.0609,1.06,1.0607,1336.0 +1701223800000,1.0608,1.0609,1.0606,1.0608,45.0 +1701223860000,1.061,1.0636,1.061,1.0636,8063.0 +1701223920000,1.0637,1.064,1.0637,1.064,859.0 +1701223980000,1.0639,1.0643,1.0631,1.0643,2563.0 +1701224040000,1.0643,1.0646,1.064,1.0643,1399.0 +1701224100000,1.0643,1.0663,1.064,1.066,11737.0 +1701224160000,1.0659,1.0659,1.0641,1.065,4508.0 +1701224220000,1.065,1.0651,1.0641,1.0641,1935.0 +1701224280000,1.0643,1.0649,1.0636,1.0636,2279.0 +1701224340000,1.0637,1.0645,1.0637,1.0642,1540.0 +1701224400000,1.0642,1.0642,1.0634,1.0636,6816.0 +1701224460000,1.0637,1.064,1.0635,1.0635,507.0 +1701224520000,1.0634,1.0637,1.0631,1.0637,577.0 +1701224580000,1.0636,1.0636,1.0632,1.0632,881.0 +1701224640000,1.0635,1.0648,1.0635,1.0648,1674.0 +1701224700000,1.0648,1.0658,1.0648,1.0658,961.0 +1701224760000,1.0658,1.0668,1.0658,1.0662,3911.0 +1701224820000,1.0663,1.0668,1.0663,1.0665,282.0 +1701224880000,1.0664,1.0664,1.0662,1.0662,251.0 +1701224940000,1.0663,1.0667,1.0663,1.0664,552.0 +1701225000000,1.0664,1.0664,1.0643,1.0643,4830.0 +1701225060000,1.0642,1.0644,1.0634,1.0644,2307.0 +1701225120000,1.0642,1.0642,1.0628,1.0636,2937.0 +1701225180000,1.0634,1.0634,1.0619,1.0623,1440.0 +1701225240000,1.0623,1.063,1.0623,1.063,1246.0 +1701225300000,1.0629,1.0639,1.0629,1.0631,2575.0 +1701225360000,1.0626,1.0626,1.0615,1.0615,2368.0 +1701225420000,1.0626,1.0626,1.0623,1.0623,459.0 +1701225480000,1.0624,1.0624,1.0614,1.0617,2439.0 +1701225540000,1.0618,1.0623,1.0618,1.062,1825.0 +1701225600000,1.062,1.0626,1.062,1.0625,1377.0 +1701225660000,1.0625,1.0625,1.0617,1.0617,2168.0 +1701225720000,1.0619,1.0622,1.0603,1.0614,13454.0 +1701225780000,1.0616,1.0616,1.0616,1.0616,98.0 +1701225840000,1.0617,1.0617,1.0614,1.0617,1075.0 +1701225900000,1.0617,1.0622,1.061,1.061,4831.0 +1701225960000,1.061,1.061,1.0591,1.0598,6366.0 +1701226020000,1.0599,1.0603,1.0594,1.0596,2764.0 +1701226080000,1.0594,1.0599,1.0586,1.0597,4494.0 +1701226140000,1.0597,1.0602,1.0597,1.06,1014.0 +1701226200000,1.0599,1.0608,1.0599,1.0607,540.0 +1701226260000,1.0608,1.0612,1.0597,1.0598,2171.0 +1701226320000,1.0601,1.0611,1.0601,1.0603,2082.0 +1701226380000,1.0605,1.061,1.0605,1.0609,516.0 +1701226440000,1.0608,1.0617,1.0606,1.0617,1184.0 +1701226500000,1.0617,1.0642,1.0617,1.0631,15998.0 +1701226560000,1.063,1.0644,1.063,1.0644,2669.0 +1701226620000,1.0642,1.0643,1.0637,1.0637,206.0 +1701226680000,1.0637,1.0642,1.0633,1.0637,1582.0 +1701226740000,1.0641,1.0647,1.064,1.0647,5597.0 +1701226800000,1.0646,1.0648,1.064,1.0642,15602.0 +1701226860000,1.064,1.0643,1.0637,1.0643,13029.0 +1701226920000,1.0642,1.0646,1.0642,1.0644,2801.0 +1701226980000,1.0647,1.0649,1.0643,1.0645,1861.0 +1701227040000,1.0645,1.0645,1.0629,1.0629,1848.0 +1701227100000,1.063,1.0631,1.0622,1.0631,1894.0 +1701227160000,1.0631,1.0632,1.0631,1.0632,956.0 +1701227220000,1.0631,1.0631,1.0616,1.0621,1333.0 +1701227280000,1.0621,1.0626,1.0613,1.0613,4009.0 +1701227340000,1.0614,1.062,1.0612,1.0618,2294.0 +1701227400000,1.0619,1.0625,1.0614,1.0621,3704.0 +1701227460000,1.0622,1.0638,1.0622,1.0636,1435.0 +1701227520000,1.0636,1.0636,1.063,1.063,562.0 +1701227580000,1.0634,1.0641,1.0634,1.0641,939.0 +1701227640000,1.0645,1.065,1.0645,1.065,444.0 +1701227700000,1.065,1.065,1.0647,1.0647,3088.0 +1701227760000,1.0647,1.0647,1.0636,1.0644,7826.0 +1701227820000,1.0643,1.0645,1.0643,1.0645,1576.0 +1701227880000,1.0645,1.0646,1.0643,1.0643,1830.0 +1701227940000,1.0642,1.0652,1.0642,1.0652,2667.0 +1701228000000,1.0652,1.0652,1.0641,1.0642,5167.0 +1701228060000,1.0641,1.0645,1.0641,1.0645,8273.0 +1701228120000,1.0643,1.0655,1.0643,1.0649,4341.0 +1701228180000,1.0648,1.0648,1.0644,1.0646,807.0 +1701228240000,1.0646,1.0651,1.0643,1.0651,1060.0 +1701228300000,1.0652,1.0653,1.065,1.0651,1931.0 +1701228360000,1.065,1.065,1.0649,1.0649,566.0 +1701228420000,1.0648,1.0653,1.0646,1.0653,1786.0 +1701228480000,1.0653,1.0658,1.0653,1.0658,1084.0 +1701228540000,1.0658,1.0665,1.0658,1.066,5563.0 +1701228600000,1.0664,1.068,1.0664,1.0672,9633.0 +1701228660000,1.0673,1.0681,1.0673,1.0681,2047.0 +1701228720000,1.0681,1.0682,1.0679,1.0682,799.0 +1701228780000,1.0682,1.0684,1.0681,1.0683,848.0 +1701228840000,1.0683,1.0683,1.0674,1.0676,3110.0 +1701228900000,1.0677,1.0687,1.0677,1.068,10689.0 +1701228960000,1.0681,1.0681,1.0675,1.0675,603.0 +1701229020000,1.0674,1.0674,1.0657,1.0659,1298.0 +1701229080000,1.066,1.0667,1.0655,1.0656,4562.0 +1701229140000,1.0658,1.0676,1.0658,1.0676,7336.0 +1701229200000,1.0679,1.0685,1.0675,1.0678,8562.0 +1701229260000,1.0679,1.0679,1.067,1.0672,1991.0 +1701229320000,1.0673,1.0673,1.0665,1.0669,1102.0 +1701229380000,1.0669,1.0671,1.0665,1.0665,1115.0 +1701229440000,1.0663,1.0663,1.0651,1.0651,14403.0 +1701229500000,1.0652,1.0659,1.0652,1.0653,1628.0 +1701229560000,1.0653,1.0654,1.0635,1.064,13916.0 +1701229620000,1.0639,1.0639,1.0623,1.0626,3941.0 +1701229680000,1.0627,1.0633,1.0618,1.0622,9995.0 +1701229740000,1.0623,1.0634,1.0623,1.0634,4683.0 +1701229800000,1.0632,1.064,1.063,1.064,2870.0 +1701229860000,1.064,1.0651,1.064,1.0651,2039.0 +1701229920000,1.0655,1.0661,1.0655,1.0661,1252.0 +1701229980000,1.0663,1.0673,1.0663,1.0672,670.0 +1701230040000,1.0673,1.0676,1.0673,1.0675,494.0 +1701230100000,1.0676,1.0687,1.0676,1.0684,5401.0 +1701230160000,1.0683,1.0686,1.0683,1.0686,249.0 +1701230220000,1.0686,1.0689,1.0686,1.0689,521.0 +1701230280000,1.0688,1.069,1.0688,1.069,2283.0 +1701230340000,1.0689,1.0699,1.0689,1.0699,3220.0 +1701230400000,1.0698,1.07,1.0697,1.0699,6993.0 +1701230460000,1.0699,1.07,1.0696,1.0697,7150.0 +1701230520000,1.0698,1.0699,1.0693,1.0694,1608.0 +1701230580000,1.0694,1.0697,1.069,1.0691,907.0 +1701230640000,1.0692,1.0697,1.0689,1.0689,5389.0 +1701230700000,1.0693,1.0694,1.0671,1.0677,26439.0 +1701230760000,1.0678,1.0683,1.0671,1.0676,2077.0 +1701230820000,1.0675,1.0679,1.0675,1.0679,202.0 +1701230880000,1.0675,1.0677,1.0675,1.0677,1614.0 +1701230940000,1.068,1.0694,1.068,1.0694,2799.0 +1701231000000,1.0694,1.07,1.0694,1.0697,2998.0 +1701231060000,1.0695,1.0698,1.0687,1.0691,1507.0 +1701231120000,1.0694,1.0694,1.0681,1.0683,1517.0 +1701231180000,1.0685,1.0691,1.0669,1.0684,14009.0 +1701231240000,1.0683,1.0683,1.0653,1.0663,31054.0 +1701231300000,1.0664,1.0666,1.0643,1.0653,8350.0 +1701231360000,1.0652,1.0652,1.0646,1.065,3931.0 +1701231420000,1.0648,1.0648,1.0622,1.063,19095.0 +1701231480000,1.063,1.063,1.061,1.0622,12641.0 +1701231540000,1.0623,1.0623,1.0606,1.061,17919.0 +1701231600000,1.0607,1.0607,1.0604,1.0606,888.0 +1701231660000,1.0606,1.0609,1.0599,1.0609,10358.0 +1701231720000,1.0609,1.0609,1.0605,1.0607,1552.0 +1701231780000,1.0605,1.0605,1.059,1.0601,12297.0 +1701231840000,1.0602,1.0602,1.0599,1.0602,687.0 +1701231900000,1.0603,1.0614,1.0603,1.0614,3607.0 +1701231960000,1.0614,1.0614,1.0606,1.0607,1514.0 +1701232020000,1.0607,1.0607,1.0602,1.0602,1658.0 +1701232080000,1.0602,1.0604,1.0598,1.0604,2545.0 +1701232140000,1.0602,1.0605,1.0601,1.0601,979.0 +1701232200000,1.0603,1.0606,1.0601,1.0604,1466.0 +1701232260000,1.0604,1.0605,1.0593,1.0599,2134.0 +1701232320000,1.06,1.0607,1.0597,1.0606,1491.0 +1701232380000,1.0606,1.0617,1.0606,1.0616,1093.0 +1701232440000,1.0617,1.062,1.0616,1.062,677.0 +1701232500000,1.0621,1.0625,1.0616,1.0623,5942.0 +1701232560000,1.0624,1.0629,1.0623,1.0623,25142.0 +1701232620000,1.0623,1.0623,1.0619,1.0619,1734.0 +1701232680000,1.062,1.062,1.061,1.061,1798.0 +1701232740000,1.0609,1.0611,1.0601,1.0602,1792.0 +1701232800000,1.0601,1.0605,1.06,1.06,2311.0 +1701232860000,1.0601,1.0606,1.0601,1.0606,1452.0 +1701232920000,1.0605,1.0609,1.0603,1.0604,6216.0 +1701232980000,1.0605,1.0607,1.0603,1.0605,434.0 +1701233040000,1.0608,1.0611,1.0608,1.0611,8267.0 +1701233100000,1.061,1.0611,1.0606,1.061,698.0 +1701233160000,1.061,1.0626,1.0604,1.0604,13402.0 +1701233220000,1.0602,1.0606,1.0596,1.0603,4780.0 +1701233280000,1.0603,1.0603,1.0602,1.0602,100.0 +1701233340000,1.0599,1.0605,1.0598,1.0604,754.0 +1701233400000,1.0607,1.061,1.0605,1.0605,416.0 +1701233460000,1.0605,1.0605,1.0605,1.0605,0.0 +1701233520000,1.0607,1.061,1.0607,1.0609,404.0 +1701233580000,1.0608,1.061,1.0608,1.061,55.0 +1701233640000,1.0609,1.0609,1.0599,1.0599,2135.0 +1701233700000,1.0604,1.0608,1.0598,1.0604,8147.0 +1701233760000,1.0605,1.061,1.0605,1.061,577.0 +1701233820000,1.0606,1.0611,1.0598,1.0606,3517.0 +1701233880000,1.0608,1.0617,1.0608,1.0617,834.0 +1701233940000,1.0616,1.0616,1.0607,1.0609,1451.0 +1701234000000,1.0607,1.0611,1.0604,1.061,3278.0 +1701234060000,1.0609,1.061,1.0606,1.061,195.0 +1701234120000,1.0611,1.0617,1.0611,1.0617,1294.0 +1701234180000,1.0617,1.0626,1.0617,1.0621,12104.0 +1701234240000,1.0622,1.0622,1.0622,1.0622,219.0 +1701234300000,1.0623,1.0628,1.0623,1.0624,1276.0 +1701234360000,1.0624,1.0636,1.0624,1.0627,11199.0 +1701234420000,1.0628,1.0631,1.0624,1.063,822.0 +1701234480000,1.063,1.063,1.0627,1.0627,682.0 +1701234540000,1.0628,1.0629,1.0628,1.0629,838.0 +1701234600000,1.0628,1.0637,1.0625,1.0632,5003.0 +1701234660000,1.0631,1.0634,1.0631,1.0631,923.0 +1701234720000,1.063,1.063,1.0626,1.0626,487.0 +1701234780000,1.0626,1.0626,1.0621,1.0622,810.0 +1701234840000,1.0622,1.0622,1.0612,1.0612,2495.0 +1701234900000,1.0612,1.0614,1.0611,1.0611,607.0 +1701234960000,1.0613,1.0614,1.0608,1.0608,496.0 +1701235020000,1.0609,1.0616,1.0609,1.0616,758.0 +1701235080000,1.0616,1.0622,1.0616,1.0621,839.0 +1701235140000,1.0621,1.0622,1.0615,1.0621,2406.0 +1701235200000,1.0616,1.0616,1.0614,1.0614,253.0 +1701235260000,1.0613,1.0613,1.0604,1.0604,2054.0 +1701235320000,1.0603,1.0603,1.0596,1.0597,3391.0 +1701235380000,1.0597,1.0608,1.0592,1.0605,3664.0 +1701235440000,1.0605,1.0613,1.0605,1.0613,486.0 +1701235500000,1.0612,1.0612,1.06,1.0603,3148.0 +1701235560000,1.0606,1.0606,1.0597,1.0597,5484.0 +1701235620000,1.0597,1.0599,1.0597,1.0599,237.0 +1701235680000,1.0597,1.0598,1.0595,1.0598,560.0 +1701235740000,1.0598,1.0634,1.0598,1.0623,35701.0 +1701235800000,1.0623,1.0625,1.0611,1.0611,2481.0 +1701235860000,1.0609,1.0609,1.0603,1.0607,1606.0 +1701235920000,1.0606,1.0606,1.0599,1.0599,705.0 +1701235980000,1.0598,1.0598,1.0595,1.0595,1476.0 +1701236040000,1.0594,1.0594,1.0585,1.0586,5452.0 +1701236100000,1.0585,1.0585,1.0564,1.0564,12263.0 +1701236160000,1.0567,1.058,1.0563,1.058,8485.0 +1701236220000,1.058,1.0581,1.0562,1.0568,10366.0 +1701236280000,1.0568,1.057,1.0564,1.0569,3482.0 +1701236340000,1.057,1.0578,1.057,1.0578,13478.0 +1701236400000,1.0579,1.0582,1.0576,1.0576,852.0 +1701236460000,1.058,1.0583,1.058,1.0582,864.0 +1701236520000,1.0581,1.0581,1.0575,1.0575,2978.0 +1701236580000,1.0577,1.0577,1.0574,1.0575,1002.0 +1701236640000,1.0575,1.0586,1.0561,1.0572,22159.0 +1701236700000,1.0573,1.0574,1.0568,1.057,2651.0 +1701236760000,1.057,1.0575,1.057,1.0575,2099.0 +1701236820000,1.0577,1.0581,1.0577,1.0579,813.0 +1701236880000,1.0577,1.0579,1.0577,1.0579,270.0 +1701236940000,1.0579,1.0585,1.0579,1.0585,1124.0 +1701237000000,1.0586,1.0607,1.0581,1.0606,11068.0 +1701237060000,1.0604,1.0617,1.06,1.0617,5576.0 +1701237120000,1.0617,1.062,1.0615,1.062,1390.0 +1701237180000,1.062,1.0626,1.0615,1.0615,10276.0 +1701237240000,1.0616,1.062,1.0616,1.062,2236.0 +1701237300000,1.062,1.0625,1.0613,1.0613,1643.0 +1701237360000,1.0613,1.0618,1.0613,1.0613,437.0 +1701237420000,1.0614,1.0614,1.0614,1.0614,29.0 +1701237480000,1.0614,1.062,1.0611,1.062,660.0 +1701237540000,1.0619,1.0627,1.0619,1.0624,4722.0 +1701237600000,1.0625,1.0633,1.0619,1.0619,6832.0 +1701237660000,1.062,1.0625,1.062,1.0624,1237.0 +1701237720000,1.0624,1.0624,1.0624,1.0624,52.0 +1701237780000,1.0625,1.0649,1.0624,1.0649,9261.0 +1701237840000,1.0649,1.0658,1.0649,1.0658,2407.0 +1701237900000,1.0658,1.0666,1.0658,1.0663,2542.0 +1701237960000,1.0665,1.0665,1.0655,1.0656,6011.0 +1701238020000,1.0658,1.0659,1.0658,1.0659,649.0 +1701238080000,1.066,1.0664,1.066,1.0664,4416.0 +1701238140000,1.0664,1.0664,1.0655,1.0655,3002.0 +1701238200000,1.0657,1.066,1.0657,1.0657,417.0 +1701238260000,1.0655,1.0655,1.0646,1.0647,4980.0 +1701238320000,1.0646,1.0652,1.0645,1.0652,1527.0 +1701238380000,1.0652,1.0656,1.0652,1.0656,4001.0 +1701238440000,1.0657,1.0657,1.0654,1.0654,2775.0 +1701238500000,1.0652,1.0654,1.0652,1.0653,881.0 +1701238560000,1.0652,1.0652,1.0636,1.0636,1315.0 +1701238620000,1.0636,1.0646,1.0636,1.0639,5872.0 +1701238680000,1.0644,1.0644,1.0633,1.0633,4632.0 +1701238740000,1.0631,1.0638,1.0629,1.0638,1462.0 +1701238800000,1.0638,1.0639,1.0631,1.0631,2450.0 +1701238860000,1.063,1.0636,1.0629,1.0636,2892.0 +1701238920000,1.0637,1.0645,1.0637,1.0644,5136.0 +1701238980000,1.0643,1.0652,1.0643,1.0652,2109.0 +1701239040000,1.0651,1.0657,1.0646,1.0652,4798.0 +1701239100000,1.0653,1.0659,1.0653,1.0656,1063.0 +1701239160000,1.0656,1.0656,1.0648,1.0648,1184.0 +1701239220000,1.0648,1.0648,1.0645,1.0648,1015.0 +1701239280000,1.0649,1.0653,1.0649,1.0653,409.0 +1701239340000,1.0652,1.0653,1.0645,1.0645,2709.0 +1701239400000,1.0644,1.0653,1.0638,1.0653,2728.0 +1701239460000,1.0652,1.0652,1.065,1.0651,284.0 +1701239520000,1.0651,1.0669,1.0651,1.0668,4690.0 +1701239580000,1.0668,1.0683,1.0668,1.0671,18556.0 +1701239640000,1.0673,1.0676,1.0661,1.0662,6117.0 +1701239700000,1.0661,1.0663,1.0656,1.0661,4579.0 +1701239760000,1.066,1.066,1.0642,1.0649,13519.0 +1701239820000,1.0651,1.0657,1.0651,1.0657,1588.0 +1701239880000,1.0658,1.0659,1.0646,1.0656,7913.0 +1701239940000,1.0657,1.0671,1.0657,1.0671,1309.0 +1701240000000,1.0673,1.0676,1.0672,1.0676,2702.0 +1701240060000,1.0676,1.0687,1.0676,1.0687,1020.0 +1701240120000,1.0688,1.0691,1.0683,1.0683,7464.0 +1701240180000,1.0685,1.0705,1.0685,1.0695,8880.0 +1701240240000,1.0696,1.0698,1.0656,1.0663,47790.0 +1701240300000,1.0665,1.0675,1.0661,1.0675,5013.0 +1701240360000,1.0674,1.0676,1.0668,1.0669,2407.0 +1701240420000,1.0672,1.0675,1.0672,1.0673,1141.0 +1701240480000,1.0672,1.0672,1.0666,1.0667,3643.0 +1701240540000,1.0667,1.0674,1.0659,1.0674,2815.0 +1701240600000,1.0674,1.0687,1.0674,1.0681,3913.0 +1701240660000,1.0682,1.069,1.0681,1.069,1557.0 +1701240720000,1.069,1.0691,1.0682,1.0683,3844.0 +1701240780000,1.0684,1.0692,1.0683,1.0688,4117.0 +1701240840000,1.0687,1.0687,1.0684,1.0685,565.0 +1701240900000,1.0687,1.0687,1.0678,1.0679,2818.0 +1701240960000,1.068,1.068,1.0678,1.0679,184.0 +1701241020000,1.0677,1.0678,1.067,1.0673,2183.0 +1701241080000,1.0675,1.0677,1.0673,1.0673,795.0 +1701241140000,1.0676,1.0704,1.0676,1.0701,14145.0 +1701241200000,1.07,1.0709,1.0691,1.0692,7175.0 +1701241260000,1.0694,1.0701,1.0689,1.0692,1429.0 +1701241320000,1.069,1.0695,1.069,1.0695,666.0 +1701241380000,1.0696,1.0714,1.0696,1.0699,12284.0 +1701241440000,1.0703,1.0722,1.07,1.0711,15223.0 +1701241500000,1.071,1.0717,1.0708,1.0713,4761.0 +1701241560000,1.0712,1.0712,1.0696,1.0698,3600.0 +1701241620000,1.0699,1.0702,1.0698,1.0699,815.0 +1701241680000,1.0698,1.07,1.0693,1.0693,1772.0 +1701241740000,1.0694,1.0697,1.0685,1.0694,6928.0 +1701241800000,1.0694,1.0703,1.0694,1.0703,4524.0 +1701241860000,1.0699,1.0699,1.0691,1.0695,3813.0 +1701241920000,1.0695,1.0696,1.0691,1.0691,4410.0 +1701241980000,1.0694,1.0697,1.0691,1.0692,4175.0 +1701242040000,1.0692,1.0693,1.0692,1.0693,321.0 +1701242100000,1.0694,1.0694,1.0675,1.0677,20950.0 +1701242160000,1.0677,1.0677,1.0668,1.0668,882.0 +1701242220000,1.0668,1.0671,1.0665,1.0671,1796.0 +1701242280000,1.067,1.067,1.0664,1.0669,1001.0 +1701242340000,1.0667,1.0676,1.0666,1.0666,6161.0 +1701242400000,1.0668,1.067,1.0663,1.0663,665.0 +1701242460000,1.0664,1.067,1.0663,1.067,2689.0 +1701242520000,1.0669,1.0669,1.0662,1.0664,693.0 +1701242580000,1.0664,1.0665,1.0663,1.0663,624.0 +1701242640000,1.0664,1.0682,1.0664,1.0682,4157.0 +1701242700000,1.0683,1.0687,1.0683,1.0684,467.0 +1701242760000,1.0684,1.069,1.0684,1.069,1478.0 +1701242820000,1.0691,1.0691,1.0686,1.0689,6402.0 +1701242880000,1.0689,1.0692,1.0689,1.0692,3153.0 +1701242940000,1.0692,1.07,1.0692,1.0696,2322.0 +1701243000000,1.0696,1.0699,1.0696,1.0697,782.0 +1701243060000,1.0696,1.0696,1.0681,1.0682,2279.0 +1701243120000,1.0682,1.0682,1.0672,1.0676,1645.0 +1701243180000,1.0673,1.0673,1.0668,1.0668,1230.0 +1701243240000,1.0671,1.0671,1.066,1.066,2120.0 +1701243300000,1.0661,1.0661,1.0654,1.0656,971.0 +1701243360000,1.0654,1.0655,1.0646,1.0646,2386.0 +1701243420000,1.0647,1.0647,1.064,1.0641,5142.0 +1701243480000,1.064,1.064,1.063,1.0633,3975.0 +1701243540000,1.0632,1.0632,1.0625,1.0628,6488.0 +1701243600000,1.0627,1.0633,1.0624,1.0633,2729.0 +1701243660000,1.063,1.063,1.0618,1.0618,2277.0 +1701243720000,1.0617,1.0629,1.0612,1.0624,5222.0 +1701243780000,1.0621,1.0622,1.0618,1.0622,370.0 +1701243840000,1.0623,1.0646,1.0622,1.0639,11059.0 +1701243900000,1.064,1.0644,1.0624,1.0642,9863.0 +1701243960000,1.0638,1.0638,1.0627,1.063,2493.0 +1701244020000,1.063,1.0637,1.0629,1.0636,917.0 +1701244080000,1.0632,1.0632,1.0623,1.063,1259.0 +1701244140000,1.0628,1.0641,1.0628,1.0641,902.0 +1701244200000,1.064,1.0645,1.0639,1.0639,1375.0 +1701244260000,1.0641,1.065,1.0639,1.065,1482.0 +1701244320000,1.0649,1.0663,1.0649,1.0663,2029.0 +1701244380000,1.0665,1.067,1.0662,1.0662,1600.0 +1701244440000,1.0665,1.0665,1.0651,1.0651,1363.0 +1701244500000,1.0652,1.0657,1.0647,1.065,1983.0 +1701244560000,1.065,1.0651,1.0641,1.0642,6421.0 +1701244620000,1.0641,1.0641,1.0632,1.0632,1103.0 +1701244680000,1.0632,1.0634,1.0632,1.0634,699.0 +1701244740000,1.0636,1.064,1.0632,1.064,4560.0 +1701244800000,1.0639,1.0666,1.0637,1.0654,7836.0 +1701244860000,1.0654,1.0659,1.0647,1.0657,1374.0 +1701244920000,1.0658,1.0664,1.065,1.0652,9247.0 +1701244980000,1.0657,1.0658,1.0652,1.0653,311.0 +1701245040000,1.0652,1.0661,1.0652,1.0657,1178.0 +1701245100000,1.0657,1.0657,1.0654,1.0655,475.0 +1701245160000,1.0655,1.0655,1.0648,1.0654,2089.0 +1701245220000,1.065,1.065,1.0637,1.064,12274.0 +1701245280000,1.0638,1.0638,1.0629,1.0636,7926.0 +1701245340000,1.0635,1.0643,1.0635,1.0638,1844.0 +1701245400000,1.0641,1.0648,1.0638,1.0638,7962.0 +1701245460000,1.0639,1.0639,1.063,1.0634,2091.0 +1701245520000,1.0632,1.0634,1.0629,1.0631,6432.0 +1701245580000,1.063,1.0634,1.063,1.0631,3678.0 +1701245640000,1.063,1.0631,1.0628,1.063,3651.0 +1701245700000,1.0629,1.0629,1.0617,1.0617,3763.0 +1701245760000,1.0616,1.0616,1.0602,1.0615,4960.0 +1701245820000,1.0613,1.0613,1.0607,1.0607,2728.0 +1701245880000,1.0607,1.0611,1.0604,1.0608,3023.0 +1701245940000,1.0609,1.066,1.059,1.0635,89204.0 +1701246000000,1.0636,1.0654,1.0636,1.0641,15897.0 +1701246060000,1.0641,1.0663,1.0641,1.0661,3254.0 +1701246120000,1.0658,1.0665,1.065,1.0658,5534.0 +1701246180000,1.0661,1.0664,1.0659,1.0663,510.0 +1701246240000,1.0661,1.0662,1.066,1.0662,881.0 +1701246300000,1.0662,1.0674,1.0662,1.0672,7131.0 +1701246360000,1.0673,1.0686,1.0673,1.0682,11911.0 +1701246420000,1.068,1.0689,1.0676,1.0689,8767.0 +1701246480000,1.0688,1.0694,1.0685,1.069,6830.0 +1701246540000,1.069,1.069,1.0671,1.068,7792.0 +1701246600000,1.0682,1.0687,1.0679,1.0681,1924.0 +1701246660000,1.0683,1.0685,1.0655,1.0676,10813.0 +1701246720000,1.0672,1.0679,1.0672,1.0677,1012.0 +1701246780000,1.0679,1.0696,1.0679,1.0695,5713.0 +1701246840000,1.0695,1.0695,1.0683,1.0683,4377.0 +1701246900000,1.069,1.0692,1.0682,1.0684,1366.0 +1701246960000,1.0683,1.0689,1.0683,1.0689,2424.0 +1701247020000,1.0686,1.0691,1.0684,1.0689,5030.0 +1701247080000,1.0689,1.0706,1.0689,1.0694,2991.0 +1701247140000,1.0697,1.0714,1.0697,1.0712,21956.0 +1701247200000,1.0712,1.0718,1.0712,1.0716,4175.0 +1701247260000,1.0717,1.0738,1.0716,1.0731,13012.0 +1701247320000,1.0731,1.0748,1.073,1.0735,25620.0 +1701247380000,1.0735,1.074,1.0731,1.074,10388.0 +1701247440000,1.0741,1.075,1.0739,1.0746,5586.0 +1701247500000,1.0746,1.0755,1.0742,1.0754,13568.0 +1701247560000,1.0756,1.0763,1.0755,1.0763,5909.0 +1701247620000,1.0761,1.0761,1.0749,1.075,1749.0 +1701247680000,1.075,1.0757,1.0743,1.0748,3948.0 +1701247740000,1.0748,1.0754,1.0748,1.0754,271.0 +1701247800000,1.0754,1.0762,1.0743,1.0754,9315.0 +1701247860000,1.0755,1.0756,1.0749,1.0751,850.0 +1701247920000,1.0751,1.0759,1.0737,1.0739,10225.0 +1701247980000,1.074,1.0749,1.0739,1.074,5726.0 +1701248040000,1.074,1.0742,1.0738,1.0738,3038.0 +1701248100000,1.0742,1.0744,1.073,1.0734,10295.0 +1701248160000,1.0732,1.0743,1.0732,1.0742,2137.0 +1701248220000,1.0742,1.0764,1.0742,1.0756,10505.0 +1701248280000,1.0759,1.0761,1.0754,1.0756,7072.0 +1701248340000,1.0756,1.0769,1.0756,1.0765,7853.0 +1701248400000,1.0767,1.0769,1.0761,1.0763,3315.0 +1701248460000,1.0762,1.0766,1.0759,1.0765,3741.0 +1701248520000,1.0765,1.0781,1.0763,1.0781,10168.0 +1701248580000,1.0782,1.0783,1.0773,1.0777,6267.0 +1701248640000,1.0777,1.0777,1.0768,1.0772,1413.0 +1701248700000,1.0773,1.0783,1.0773,1.0781,4572.0 +1701248760000,1.0781,1.0787,1.0778,1.0787,2879.0 +1701248820000,1.0787,1.079,1.078,1.0785,4849.0 +1701248880000,1.0788,1.0788,1.0778,1.0784,1738.0 +1701248940000,1.0784,1.0791,1.0784,1.0791,2224.0 +1701249000000,1.0789,1.0798,1.0783,1.0796,10517.0 +1701249060000,1.0797,1.08,1.0773,1.0773,6462.0 +1701249120000,1.0774,1.0778,1.0761,1.0765,4184.0 +1701249180000,1.0768,1.0773,1.0768,1.0773,3554.0 +1701249240000,1.0773,1.0774,1.0767,1.0774,3809.0 +1701249300000,1.0775,1.0794,1.0773,1.0785,12226.0 +1701249360000,1.0786,1.0802,1.0778,1.0801,5470.0 +1701249420000,1.0801,1.0808,1.0798,1.0806,10537.0 +1701249480000,1.0806,1.0814,1.0805,1.0814,15086.0 +1701249540000,1.0813,1.0822,1.081,1.082,7726.0 +1701249600000,1.082,1.0826,1.0816,1.0818,5812.0 +1701249660000,1.0817,1.0817,1.0806,1.0806,46435.0 +1701249720000,1.0806,1.0806,1.0782,1.079,9180.0 +1701249780000,1.0789,1.0789,1.0775,1.078,5447.0 +1701249840000,1.0781,1.0785,1.0736,1.0751,76133.0 +1701249900000,1.0751,1.076,1.0738,1.0747,19959.0 +1701249960000,1.0748,1.0754,1.0741,1.0744,5475.0 +1701250020000,1.0746,1.0747,1.0736,1.0737,5016.0 +1701250080000,1.0741,1.0743,1.0737,1.0741,1490.0 +1701250140000,1.0739,1.0743,1.0731,1.0731,1282.0 +1701250200000,1.0731,1.0735,1.072,1.073,19231.0 +1701250260000,1.0728,1.073,1.0714,1.073,20532.0 +1701250320000,1.0729,1.0745,1.0722,1.0745,3973.0 +1701250380000,1.0747,1.0767,1.0742,1.0755,3690.0 +1701250440000,1.0755,1.0769,1.0755,1.0769,1183.0 +1701250500000,1.0768,1.0768,1.0743,1.0743,9940.0 +1701250560000,1.0745,1.0764,1.0745,1.0761,2225.0 +1701250620000,1.0759,1.0759,1.0744,1.0749,6756.0 +1701250680000,1.0748,1.075,1.0734,1.0741,4561.0 +1701250740000,1.0742,1.0742,1.073,1.0735,6327.0 +1701250800000,1.0737,1.0742,1.072,1.0729,7771.0 +1701250860000,1.0728,1.0733,1.0726,1.0733,644.0 +1701250920000,1.0733,1.0735,1.0731,1.0734,1898.0 +1701250980000,1.0735,1.0737,1.0727,1.0737,7476.0 +1701251040000,1.0738,1.0739,1.0727,1.0728,8525.0 +1701251100000,1.0728,1.0738,1.0726,1.0737,3699.0 +1701251160000,1.0736,1.0736,1.0723,1.0726,6932.0 +1701251220000,1.0726,1.0726,1.0719,1.0719,1369.0 +1701251280000,1.0721,1.0722,1.0716,1.0722,1371.0 +1701251340000,1.0722,1.073,1.0689,1.0722,34649.0 +1701251400000,1.0724,1.073,1.0718,1.0725,4512.0 +1701251460000,1.0726,1.0739,1.0726,1.0738,8717.0 +1701251520000,1.0738,1.0756,1.07,1.0716,32876.0 +1701251580000,1.0717,1.0717,1.0667,1.0679,10375.0 +1701251640000,1.0683,1.07,1.0679,1.0686,20109.0 +1701251700000,1.0686,1.071,1.0685,1.0703,6166.0 +1701251760000,1.0707,1.0715,1.0699,1.0701,4252.0 +1701251820000,1.0701,1.0708,1.0691,1.0699,4743.0 +1701251880000,1.07,1.0702,1.0688,1.0698,1609.0 +1701251940000,1.0697,1.0699,1.0687,1.0691,8780.0 +1701252000000,1.0688,1.0696,1.0679,1.0685,3459.0 +1701252060000,1.0687,1.0687,1.0681,1.0682,1541.0 +1701252120000,1.0682,1.0682,1.0664,1.0671,9520.0 +1701252180000,1.067,1.0682,1.0646,1.0657,15857.0 +1701252240000,1.0657,1.0683,1.0657,1.0683,12767.0 +1701252300000,1.0683,1.0688,1.0677,1.0686,10705.0 +1701252360000,1.0683,1.0693,1.068,1.0685,5842.0 +1701252420000,1.0684,1.0685,1.0677,1.0682,1830.0 +1701252480000,1.0682,1.069,1.0682,1.0689,4074.0 +1701252540000,1.0686,1.0694,1.0677,1.0693,18944.0 +1701252600000,1.0693,1.0709,1.0692,1.07,6020.0 +1701252660000,1.0701,1.0703,1.0689,1.0694,5619.0 +1701252720000,1.0696,1.07,1.0696,1.07,1426.0 +1701252780000,1.0696,1.0699,1.0687,1.0698,3250.0 +1701252840000,1.0692,1.0692,1.0688,1.0692,703.0 +1701252900000,1.0691,1.0692,1.069,1.0691,460.0 +1701252960000,1.069,1.069,1.0669,1.0673,3699.0 +1701253020000,1.0672,1.0672,1.0658,1.0665,3372.0 +1701253080000,1.0662,1.0668,1.0656,1.0663,5377.0 +1701253140000,1.0661,1.0661,1.0632,1.0649,14485.0 +1701253200000,1.0647,1.065,1.0635,1.0649,17162.0 +1701253260000,1.0648,1.0658,1.0641,1.0641,5135.0 +1701253320000,1.0642,1.0652,1.064,1.0652,12711.0 +1701253380000,1.0653,1.0655,1.0644,1.0644,1032.0 +1701253440000,1.0644,1.0648,1.0638,1.0641,4539.0 +1701253500000,1.0641,1.0642,1.0634,1.0637,1267.0 +1701253560000,1.0637,1.064,1.0621,1.0623,14016.0 +1701253620000,1.0625,1.0628,1.0617,1.062,3674.0 +1701253680000,1.0621,1.0625,1.0606,1.0621,12060.0 +1701253740000,1.0621,1.0631,1.0616,1.0631,7836.0 +1701253800000,1.0629,1.064,1.0628,1.0639,12226.0 +1701253860000,1.0639,1.0645,1.0621,1.0623,7266.0 +1701253920000,1.0626,1.0632,1.0614,1.0614,2876.0 +1701253980000,1.0616,1.0618,1.0594,1.0601,8436.0 +1701254040000,1.0599,1.0605,1.0581,1.0605,12068.0 +1701254100000,1.0605,1.0607,1.056,1.06,37359.0 +1701254160000,1.06,1.0607,1.0588,1.0594,17221.0 +1701254220000,1.0595,1.0599,1.0588,1.0598,10755.0 +1701254280000,1.0596,1.0597,1.0576,1.0576,12414.0 +1701254340000,1.0581,1.0581,1.0571,1.0572,5762.0 +1701254400000,1.0572,1.0572,1.0535,1.0572,26484.0 +1701254460000,1.0572,1.0572,1.0554,1.0561,14247.0 +1701254520000,1.0564,1.0569,1.0535,1.0558,30444.0 +1701254580000,1.0559,1.0559,1.0541,1.0542,21957.0 +1701254640000,1.0542,1.0542,1.0521,1.0526,24106.0 +1701254700000,1.0531,1.0546,1.0531,1.0537,7303.0 +1701254760000,1.0536,1.0546,1.053,1.0541,23311.0 +1701254820000,1.0546,1.0552,1.0535,1.0549,10829.0 +1701254880000,1.0549,1.0555,1.0542,1.0551,16820.0 +1701254940000,1.055,1.055,1.0544,1.0549,5060.0 +1701255000000,1.0549,1.0553,1.0545,1.0551,4326.0 +1701255060000,1.0548,1.055,1.0542,1.0548,3140.0 +1701255120000,1.0546,1.0552,1.054,1.0543,7372.0 +1701255180000,1.0544,1.055,1.0544,1.0546,7161.0 +1701255240000,1.0549,1.0559,1.0549,1.0559,6954.0 +1701255300000,1.0559,1.0561,1.0551,1.0558,6123.0 +1701255360000,1.0558,1.0559,1.0537,1.0538,6159.0 +1701255420000,1.0539,1.055,1.0528,1.0528,4489.0 +1701255480000,1.0531,1.0539,1.0525,1.0538,6006.0 +1701255540000,1.0539,1.0551,1.0539,1.0551,3688.0 +1701255600000,1.055,1.055,1.0534,1.0535,18921.0 +1701255660000,1.0536,1.0581,1.0536,1.0577,15627.0 +1701255720000,1.0577,1.0577,1.0569,1.0574,2502.0 +1701255780000,1.0574,1.0575,1.0556,1.0575,9241.0 +1701255840000,1.0574,1.0576,1.0568,1.057,3116.0 +1701255900000,1.0569,1.0581,1.0569,1.058,2400.0 +1701255960000,1.0579,1.0579,1.0574,1.0576,4908.0 +1701256020000,1.0577,1.0586,1.0577,1.0581,1724.0 +1701256080000,1.0583,1.0585,1.0583,1.0585,260.0 +1701256140000,1.0585,1.0587,1.0585,1.0587,222.0 +1701256200000,1.0585,1.0585,1.0569,1.0581,4727.0 +1701256260000,1.0579,1.0591,1.0579,1.0588,1459.0 +1701256320000,1.059,1.0595,1.0587,1.0595,1121.0 +1701256380000,1.059,1.0595,1.0589,1.0595,1129.0 +1701256440000,1.0598,1.0604,1.0598,1.0599,1103.0 +1701256500000,1.06,1.0606,1.0599,1.0605,2111.0 +1701256560000,1.0601,1.0601,1.0581,1.0588,4462.0 +1701256620000,1.0585,1.0602,1.0584,1.0595,1063.0 +1701256680000,1.0597,1.0606,1.0593,1.0593,1771.0 +1701256740000,1.0595,1.0595,1.0586,1.0591,1114.0 +1701256800000,1.0591,1.0592,1.0586,1.0592,1335.0 +1701256860000,1.059,1.059,1.0589,1.0589,146.0 +1701256920000,1.0589,1.0592,1.0589,1.0592,1442.0 +1701256980000,1.0588,1.0588,1.0579,1.0586,2912.0 +1701257040000,1.0586,1.0586,1.0578,1.0578,1934.0 +1701257100000,1.0577,1.0584,1.0577,1.0584,448.0 +1701257160000,1.0584,1.0585,1.0579,1.0583,2719.0 +1701257220000,1.0585,1.0587,1.0578,1.0583,2455.0 +1701257280000,1.0581,1.0581,1.0573,1.0577,2570.0 +1701257340000,1.0576,1.0577,1.0573,1.0577,768.0 +1701257400000,1.0574,1.0575,1.0558,1.0564,3530.0 +1701257460000,1.0563,1.0571,1.0559,1.0568,2811.0 +1701257520000,1.0571,1.0583,1.0568,1.0583,2738.0 +1701257580000,1.0583,1.0595,1.0583,1.0595,2072.0 +1701257640000,1.0592,1.0596,1.059,1.0596,577.0 +1701257700000,1.0594,1.0596,1.0588,1.059,2113.0 +1701257760000,1.0588,1.0588,1.0579,1.0579,1803.0 +1701257820000,1.0579,1.0582,1.0573,1.0576,2787.0 +1701257880000,1.0575,1.0578,1.0571,1.0578,4152.0 +1701257940000,1.0577,1.0586,1.0571,1.0586,2805.0 +1701258000000,1.0585,1.0585,1.058,1.058,619.0 +1701258060000,1.0581,1.0581,1.0572,1.0574,2098.0 +1701258120000,1.0575,1.0581,1.0575,1.0576,1783.0 +1701258180000,1.0576,1.058,1.0573,1.0579,799.0 +1701258240000,1.0581,1.0583,1.0581,1.0583,840.0 +1701258300000,1.0581,1.0585,1.0574,1.0574,3265.0 +1701258360000,1.0573,1.0583,1.0571,1.0583,2906.0 +1701258420000,1.0583,1.0587,1.0581,1.0582,1994.0 +1701258480000,1.0585,1.0593,1.0585,1.0591,1189.0 +1701258540000,1.059,1.059,1.0582,1.0582,851.0 +1701258600000,1.0587,1.0587,1.0579,1.058,1035.0 +1701258660000,1.0578,1.0589,1.0578,1.0589,2524.0 +1701258720000,1.0585,1.0595,1.0585,1.0592,2516.0 +1701258780000,1.0591,1.0598,1.0589,1.0589,6286.0 +1701258840000,1.0591,1.0591,1.0581,1.0585,1120.0 +1701258900000,1.0587,1.0587,1.0579,1.0579,5448.0 +1701258960000,1.0579,1.058,1.0573,1.0573,4413.0 +1701259020000,1.0575,1.0575,1.0568,1.0571,1983.0 +1701259080000,1.0572,1.0585,1.0572,1.058,10546.0 +1701259140000,1.058,1.058,1.0575,1.0575,1231.0 +1701259200000,1.0576,1.0576,1.0567,1.0576,3550.0 +1701259260000,1.0577,1.0586,1.0573,1.0584,1688.0 +1701259320000,1.0584,1.0597,1.0583,1.0593,3209.0 +1701259380000,1.0596,1.0596,1.0588,1.0593,1824.0 +1701259440000,1.0593,1.0599,1.0593,1.0599,1296.0 +1701259500000,1.0597,1.0609,1.0594,1.0605,2801.0 +1701259560000,1.0605,1.0621,1.0605,1.0621,8832.0 +1701259620000,1.0618,1.0624,1.0609,1.0612,4421.0 +1701259680000,1.061,1.0614,1.06,1.0601,8541.0 +1701259740000,1.0604,1.0607,1.0598,1.06,934.0 +1701259800000,1.0599,1.0599,1.0587,1.0587,1718.0 +1701259860000,1.0584,1.0596,1.058,1.0593,1794.0 +1701259920000,1.0593,1.0594,1.0588,1.0588,1946.0 +1701259980000,1.0586,1.0588,1.0579,1.0581,1161.0 +1701260040000,1.0582,1.0582,1.0562,1.0562,1274.0 +1701260100000,1.0563,1.0571,1.0549,1.0569,18190.0 +1701260160000,1.057,1.0576,1.0564,1.0564,2236.0 +1701260220000,1.0565,1.0565,1.0553,1.0553,2006.0 +1701260280000,1.0553,1.0553,1.0537,1.0543,9066.0 +1701260340000,1.0539,1.0549,1.0539,1.0547,6303.0 +1701260400000,1.0545,1.0554,1.0541,1.0552,2044.0 +1701260460000,1.0553,1.0565,1.0549,1.0556,3994.0 +1701260520000,1.0558,1.0575,1.0558,1.0567,1549.0 +1701260580000,1.0566,1.0566,1.0559,1.0563,847.0 +1701260640000,1.0563,1.0577,1.0558,1.0577,4715.0 +1701260700000,1.0578,1.0598,1.0575,1.0595,4113.0 +1701260760000,1.0594,1.0597,1.0591,1.0594,1784.0 +1701260820000,1.0594,1.0597,1.0573,1.0574,9119.0 +1701260880000,1.0576,1.058,1.0562,1.0566,24122.0 +1701260940000,1.0565,1.0572,1.0555,1.0572,5816.0 +1701261000000,1.0569,1.0579,1.0569,1.0578,804.0 +1701261060000,1.0578,1.0584,1.0578,1.0584,373.0 +1701261120000,1.0584,1.0591,1.058,1.0589,3957.0 +1701261180000,1.059,1.0602,1.0587,1.0587,20228.0 +1701261240000,1.0588,1.0592,1.0585,1.0589,2409.0 +1701261300000,1.0587,1.0594,1.0585,1.0594,3021.0 +1701261360000,1.0593,1.0598,1.0585,1.0585,2382.0 +1701261420000,1.0589,1.06,1.0587,1.0587,11910.0 +1701261480000,1.059,1.0593,1.0585,1.0592,1241.0 +1701261540000,1.0592,1.0595,1.0589,1.0595,2283.0 +1701261600000,1.0594,1.0605,1.0587,1.0603,23217.0 +1701261660000,1.06,1.06,1.0583,1.0588,2629.0 +1701261720000,1.0588,1.0593,1.0582,1.0592,6438.0 +1701261780000,1.0591,1.0593,1.0578,1.0593,8692.0 +1701261840000,1.0592,1.0592,1.0578,1.0578,9614.0 +1701261900000,1.058,1.0591,1.058,1.0586,5244.0 +1701261960000,1.0589,1.0592,1.0585,1.0591,1307.0 +1701262020000,1.059,1.0593,1.0584,1.0588,3133.0 +1701262080000,1.0587,1.0587,1.0584,1.0584,149.0 +1701262140000,1.0581,1.0586,1.0568,1.0586,12064.0 +1701262200000,1.0585,1.059,1.0583,1.0589,1372.0 +1701262260000,1.0587,1.0597,1.0581,1.0597,6945.0 +1701262320000,1.0593,1.0593,1.0591,1.0591,672.0 +1701262380000,1.0589,1.0594,1.0588,1.0588,877.0 +1701262440000,1.0587,1.0589,1.0587,1.0589,154.0 +1701262500000,1.0588,1.0588,1.0576,1.0586,11459.0 +1701262560000,1.0585,1.0585,1.0565,1.0565,2336.0 +1701262620000,1.0565,1.0566,1.0561,1.0561,331.0 +1701262680000,1.056,1.0564,1.0559,1.0561,3158.0 +1701262740000,1.0558,1.0558,1.0545,1.0545,3935.0 +1701262800000,1.0545,1.0557,1.054,1.0551,3506.0 +1701262860000,1.0549,1.0549,1.0544,1.0547,208.0 +1701262920000,1.0548,1.0575,1.0545,1.0574,17170.0 +1701262980000,1.0573,1.0581,1.0571,1.0577,3377.0 +1701263040000,1.0576,1.0584,1.0575,1.058,5064.0 +1701263100000,1.058,1.0593,1.058,1.0593,9114.0 +1701263160000,1.0594,1.0599,1.0593,1.0593,10753.0 +1701263220000,1.0589,1.0599,1.0589,1.0598,9605.0 +1701263280000,1.0598,1.0603,1.0595,1.0603,8937.0 +1701263340000,1.0602,1.0609,1.0602,1.0604,12015.0 +1701263400000,1.0604,1.0604,1.0593,1.0593,3354.0 +1701263460000,1.0592,1.0601,1.0588,1.0595,4722.0 +1701263520000,1.0597,1.0606,1.0597,1.0604,1476.0 +1701263580000,1.0603,1.0609,1.0602,1.0609,858.0 +1701263640000,1.061,1.0615,1.0607,1.0615,7389.0 +1701263700000,1.0611,1.0627,1.0609,1.0627,13347.0 +1701263760000,1.0626,1.064,1.0626,1.0634,9098.0 +1701263820000,1.0632,1.0638,1.063,1.0633,6097.0 +1701263880000,1.0632,1.0632,1.0593,1.0602,15306.0 +1701263940000,1.0601,1.0616,1.06,1.0615,4718.0 +1701264000000,1.0616,1.0624,1.0616,1.0616,775.0 +1701264060000,1.0617,1.0622,1.0615,1.0622,2553.0 +1701264120000,1.062,1.062,1.0617,1.0617,248.0 +1701264180000,1.0618,1.062,1.0609,1.0609,2064.0 +1701264240000,1.0609,1.0609,1.0606,1.0606,2655.0 +1701264300000,1.0606,1.0606,1.0584,1.0585,3542.0 +1701264360000,1.0584,1.0584,1.0541,1.0542,13640.0 +1701264420000,1.0543,1.057,1.0543,1.057,7426.0 +1701264480000,1.0565,1.0568,1.0563,1.0566,2856.0 +1701264540000,1.0566,1.0566,1.055,1.0551,11217.0 +1701264600000,1.0547,1.055,1.0519,1.0545,27754.0 +1701264660000,1.0543,1.0572,1.0527,1.057,24262.0 +1701264720000,1.0569,1.0602,1.0564,1.0599,9441.0 +1701264780000,1.0597,1.0602,1.0585,1.0598,7352.0 +1701264840000,1.0597,1.0597,1.058,1.0589,13269.0 +1701264900000,1.0588,1.0598,1.0577,1.058,6624.0 +1701264960000,1.058,1.0583,1.0564,1.0568,8190.0 +1701265020000,1.0567,1.0576,1.0567,1.0569,2797.0 +1701265080000,1.0572,1.0572,1.0562,1.0564,3621.0 +1701265140000,1.0563,1.0571,1.0562,1.0565,3038.0 +1701265200000,1.0565,1.058,1.0565,1.0576,7037.0 +1701265260000,1.0573,1.0573,1.0561,1.0564,4611.0 +1701265320000,1.0565,1.0566,1.0548,1.0549,5156.0 +1701265380000,1.0551,1.0551,1.0539,1.0544,7844.0 +1701265440000,1.0545,1.0546,1.0527,1.0532,11795.0 +1701265500000,1.0532,1.0542,1.0527,1.054,4043.0 +1701265560000,1.0542,1.0542,1.0531,1.0541,5885.0 +1701265620000,1.0539,1.054,1.0537,1.0538,1575.0 +1701265680000,1.0535,1.0543,1.0529,1.0536,5720.0 +1701265740000,1.0537,1.0547,1.0536,1.0547,885.0 +1701265800000,1.0547,1.0565,1.0543,1.0564,6004.0 +1701265860000,1.0564,1.0572,1.0557,1.056,3501.0 +1701265920000,1.056,1.0567,1.056,1.0563,2412.0 +1701265980000,1.0562,1.0569,1.0561,1.0565,3097.0 +1701266040000,1.0571,1.0573,1.0563,1.0564,3752.0 +1701266100000,1.0565,1.057,1.0565,1.0566,1971.0 +1701266160000,1.0564,1.0564,1.056,1.056,2672.0 +1701266220000,1.056,1.0563,1.0557,1.0557,928.0 +1701266280000,1.0557,1.0557,1.0548,1.0548,4741.0 +1701266340000,1.055,1.055,1.0535,1.0536,2905.0 +1701266400000,1.0535,1.0541,1.053,1.0539,7598.0 +1701266460000,1.0539,1.0541,1.0523,1.0528,4602.0 +1701266520000,1.0527,1.0532,1.0518,1.0527,8042.0 +1701266580000,1.0526,1.0541,1.0521,1.0541,2977.0 +1701266640000,1.054,1.0587,1.054,1.0586,14320.0 +1701266700000,1.0587,1.0591,1.057,1.0587,7784.0 +1701266760000,1.0584,1.0599,1.0576,1.0599,21469.0 +1701266820000,1.06,1.0625,1.06,1.0625,16269.0 +1701266880000,1.0625,1.0639,1.0619,1.0638,15589.0 +1701266940000,1.0639,1.0642,1.0632,1.0635,28917.0 +1701267000000,1.0633,1.0633,1.0605,1.0614,23106.0 +1701267060000,1.0614,1.0614,1.0587,1.0598,15051.0 +1701267120000,1.0592,1.0597,1.0582,1.0587,5736.0 +1701267180000,1.0587,1.059,1.058,1.058,9531.0 +1701267240000,1.0578,1.0578,1.0571,1.0575,5814.0 +1701267300000,1.0574,1.0587,1.0572,1.0587,3785.0 +1701267360000,1.0588,1.0588,1.0567,1.0571,6965.0 +1701267420000,1.0569,1.0571,1.0553,1.0553,10886.0 +1701267480000,1.055,1.0551,1.0527,1.054,11256.0 +1701267540000,1.0539,1.0545,1.0533,1.054,6413.0 +1701267600000,1.0539,1.0555,1.0536,1.0541,7354.0 +1701267660000,1.0541,1.0546,1.0539,1.0539,3870.0 +1701267720000,1.0541,1.0542,1.0525,1.0526,3259.0 +1701267780000,1.0527,1.0536,1.0515,1.0531,5610.0 +1701267840000,1.0529,1.055,1.0528,1.0549,3437.0 +1701267900000,1.055,1.0555,1.0542,1.0543,4509.0 +1701267960000,1.0542,1.055,1.0538,1.0548,2557.0 +1701268020000,1.0553,1.0553,1.0546,1.0546,1798.0 +1701268080000,1.0546,1.0547,1.0531,1.0538,5281.0 +1701268140000,1.0537,1.0544,1.0534,1.0544,3750.0 +1701268200000,1.0547,1.0548,1.0518,1.054,13266.0 +1701268260000,1.0537,1.0538,1.0508,1.0508,11722.0 +1701268320000,1.0506,1.0506,1.0463,1.0494,56015.0 +1701268380000,1.0492,1.05,1.0479,1.048,23155.0 +1701268440000,1.0481,1.0485,1.0438,1.0484,47211.0 +1701268500000,1.0483,1.0494,1.0477,1.0488,12088.0 +1701268560000,1.0488,1.052,1.0488,1.0516,7130.0 +1701268620000,1.0518,1.0527,1.0517,1.0517,13613.0 +1701268680000,1.0519,1.0521,1.0487,1.0495,19992.0 +1701268740000,1.0498,1.0512,1.0487,1.0502,7879.0 +1701268800000,1.0501,1.0501,1.0475,1.0487,7454.0 +1701268860000,1.0485,1.0485,1.0477,1.0484,2916.0 +1701268920000,1.0483,1.0501,1.0483,1.0501,4324.0 +1701268980000,1.0497,1.0497,1.048,1.048,3139.0 +1701269040000,1.0479,1.0489,1.0474,1.0483,8837.0 +1701269100000,1.0483,1.0501,1.0465,1.0465,14746.0 +1701269160000,1.0472,1.0486,1.0471,1.0484,3877.0 +1701269220000,1.0481,1.0481,1.0445,1.0455,12398.0 +1701269280000,1.0453,1.0462,1.0439,1.0447,8214.0 +1701269340000,1.0449,1.0463,1.0448,1.0452,5109.0 +1701269400000,1.0456,1.0482,1.0456,1.0482,5876.0 +1701269460000,1.0479,1.0484,1.0468,1.0476,6549.0 +1701269520000,1.0475,1.0479,1.0468,1.0468,2446.0 +1701269580000,1.0468,1.0479,1.0468,1.0479,2450.0 +1701269640000,1.048,1.0505,1.0475,1.0479,6014.0 +1701269700000,1.0484,1.0484,1.0467,1.0467,5579.0 +1701269760000,1.0465,1.0471,1.0453,1.0466,7606.0 +1701269820000,1.0468,1.0475,1.0463,1.0463,7753.0 +1701269880000,1.0465,1.0481,1.0465,1.0481,1479.0 +1701269940000,1.0479,1.0483,1.0467,1.0471,5094.0 +1701270000000,1.0468,1.0489,1.0468,1.048,5434.0 +1701270060000,1.048,1.0506,1.048,1.0506,2329.0 +1701270120000,1.0501,1.0513,1.0491,1.0492,4776.0 +1701270180000,1.0493,1.0502,1.0473,1.0485,4786.0 +1701270240000,1.0484,1.0484,1.0473,1.0477,6498.0 +1701270300000,1.0477,1.0481,1.0463,1.0481,21465.0 +1701270360000,1.0474,1.0482,1.0447,1.0447,15784.0 +1701270420000,1.0447,1.0451,1.0434,1.044,19197.0 +1701270480000,1.044,1.0448,1.0435,1.044,5954.0 +1701270540000,1.0439,1.044,1.0419,1.0433,19539.0 +1701270600000,1.043,1.043,1.0352,1.0394,50684.0 +1701270660000,1.0394,1.0402,1.0383,1.0392,22421.0 +1701270720000,1.0387,1.0399,1.0368,1.038,13409.0 +1701270780000,1.0377,1.0403,1.0374,1.0374,13661.0 +1701270840000,1.0373,1.0389,1.0362,1.038,14898.0 +1701270900000,1.0383,1.0397,1.0375,1.0396,19743.0 +1701270960000,1.0394,1.0403,1.039,1.0403,12069.0 +1701271020000,1.0402,1.0417,1.0396,1.0396,29690.0 +1701271080000,1.0395,1.0407,1.0384,1.0399,8515.0 +1701271140000,1.0398,1.0405,1.039,1.0396,14020.0 +1701271200000,1.0397,1.0397,1.0372,1.0381,9948.0 +1701271260000,1.0376,1.0391,1.0376,1.0389,2826.0 +1701271320000,1.0392,1.0397,1.0388,1.0388,4800.0 +1701271380000,1.0387,1.0398,1.0386,1.0389,4166.0 +1701271440000,1.0388,1.0401,1.0386,1.0401,3172.0 +1701271500000,1.04,1.04,1.0394,1.0397,2138.0 +1701271560000,1.0395,1.0398,1.0391,1.0398,2130.0 +1701271620000,1.0395,1.041,1.0395,1.041,8719.0 +1701271680000,1.0406,1.0429,1.0398,1.0427,3483.0 +1701271740000,1.0428,1.043,1.0422,1.0427,2162.0 +1701271800000,1.0427,1.0433,1.0423,1.0423,5219.0 +1701271860000,1.0423,1.0424,1.0416,1.0417,5096.0 +1701271920000,1.0416,1.0431,1.0416,1.0431,608.0 +1701271980000,1.0432,1.044,1.0432,1.044,4483.0 +1701272040000,1.0438,1.044,1.0435,1.0438,1837.0 +1701272100000,1.0438,1.0438,1.0427,1.0427,5746.0 +1701272160000,1.0426,1.0436,1.0417,1.0433,8936.0 +1701272220000,1.0437,1.0447,1.0437,1.0443,2311.0 +1701272280000,1.0443,1.0453,1.0442,1.0446,3671.0 +1701272340000,1.0448,1.0455,1.0448,1.0455,3384.0 +1701272400000,1.0455,1.0457,1.0445,1.0454,5599.0 +1701272460000,1.0454,1.0485,1.0452,1.0471,19143.0 +1701272520000,1.0471,1.0471,1.0462,1.0465,3535.0 +1701272580000,1.0461,1.0465,1.0443,1.0443,2754.0 +1701272640000,1.0446,1.045,1.044,1.0449,5884.0 +1701272700000,1.0444,1.0449,1.0443,1.0449,1970.0 +1701272760000,1.0449,1.0465,1.0444,1.0444,4556.0 +1701272820000,1.0444,1.0447,1.0429,1.0447,3969.0 +1701272880000,1.0449,1.0453,1.0441,1.0441,2008.0 +1701272940000,1.0444,1.0446,1.0442,1.0442,917.0 +1701273000000,1.0446,1.0462,1.0446,1.0448,17334.0 +1701273060000,1.0453,1.048,1.0453,1.048,5159.0 +1701273120000,1.0475,1.0476,1.0466,1.0472,6128.0 +1701273180000,1.0471,1.0471,1.0467,1.0467,2500.0 +1701273240000,1.0466,1.0476,1.0463,1.0474,1677.0 +1701273300000,1.0474,1.0474,1.0448,1.0451,3221.0 +1701273360000,1.0451,1.0463,1.0451,1.0454,6222.0 +1701273420000,1.0457,1.047,1.0454,1.047,3134.0 +1701273480000,1.047,1.047,1.0462,1.0467,3124.0 +1701273540000,1.0467,1.0469,1.0457,1.0468,3186.0 +1701273600000,1.0468,1.0471,1.0449,1.045,6781.0 +1701273660000,1.045,1.0471,1.0442,1.0464,4401.0 +1701273720000,1.0464,1.0492,1.0464,1.0479,6818.0 +1701273780000,1.0478,1.0485,1.047,1.0483,8650.0 +1701273840000,1.0481,1.0495,1.048,1.049,29649.0 +1701273900000,1.0491,1.0497,1.0482,1.0486,7081.0 +1701273960000,1.0484,1.0485,1.0483,1.0485,5258.0 +1701274020000,1.0485,1.0487,1.0465,1.0474,14203.0 +1701274080000,1.0473,1.0476,1.0449,1.0449,7422.0 +1701274140000,1.045,1.0459,1.0448,1.0459,11193.0 +1701274200000,1.0458,1.0458,1.0442,1.0442,5560.0 +1701274260000,1.0446,1.045,1.0442,1.0444,3179.0 +1701274320000,1.0443,1.0445,1.0441,1.0441,1194.0 +1701274380000,1.0442,1.0446,1.0441,1.0441,2900.0 +1701274440000,1.0442,1.0444,1.0439,1.0443,1889.0 +1701274500000,1.0444,1.0447,1.0432,1.0436,3958.0 +1701274560000,1.0435,1.0435,1.042,1.0428,2146.0 +1701274620000,1.0427,1.0437,1.0418,1.0421,2695.0 +1701274680000,1.0418,1.0418,1.0412,1.0414,1582.0 +1701274740000,1.0415,1.0429,1.041,1.0429,4105.0 +1701274800000,1.0422,1.0424,1.0408,1.0424,3165.0 +1701274860000,1.0421,1.0424,1.0415,1.0422,1039.0 +1701274920000,1.0425,1.0448,1.0425,1.0441,6351.0 +1701274980000,1.0442,1.0456,1.0439,1.0446,3602.0 +1701275040000,1.0444,1.0446,1.0436,1.0438,1099.0 +1701275100000,1.0437,1.0437,1.0416,1.0416,1212.0 +1701275160000,1.0422,1.0422,1.0405,1.0405,2371.0 +1701275220000,1.0408,1.0417,1.0408,1.0417,3720.0 +1701275280000,1.0412,1.0432,1.0409,1.0419,5910.0 +1701275340000,1.0419,1.0419,1.0411,1.0411,260.0 +1701275400000,1.0412,1.0413,1.0406,1.0407,4895.0 +1701275460000,1.0406,1.0406,1.0386,1.0389,6524.0 +1701275520000,1.0388,1.0398,1.0385,1.0392,4188.0 +1701275580000,1.0393,1.0393,1.0369,1.0384,6697.0 +1701275640000,1.0381,1.0382,1.0376,1.0377,4125.0 +1701275700000,1.0376,1.0382,1.0366,1.0366,6520.0 +1701275760000,1.0373,1.0373,1.0359,1.0359,3580.0 +1701275820000,1.0361,1.0367,1.0344,1.0366,7038.0 +1701275880000,1.0368,1.0369,1.0362,1.0364,8252.0 +1701275940000,1.0361,1.0367,1.0356,1.036,3115.0 +1701276000000,1.036,1.037,1.0353,1.036,4120.0 +1701276060000,1.0363,1.0381,1.0363,1.0378,3433.0 +1701276120000,1.038,1.0384,1.0373,1.0384,2922.0 +1701276180000,1.0385,1.0403,1.0385,1.0396,8601.0 +1701276240000,1.0394,1.0394,1.0387,1.0393,534.0 +1701276300000,1.039,1.039,1.037,1.0377,15466.0 +1701276360000,1.0377,1.0395,1.0377,1.0393,4658.0 +1701276420000,1.0392,1.0418,1.0392,1.0417,8394.0 +1701276480000,1.0416,1.0434,1.0416,1.0432,8719.0 +1701276540000,1.043,1.0434,1.0428,1.0428,2580.0 +1701276600000,1.0426,1.0426,1.0413,1.0413,3177.0 +1701276660000,1.0417,1.0425,1.0417,1.0422,2951.0 +1701276720000,1.0421,1.0424,1.0417,1.0418,375.0 +1701276780000,1.0422,1.0434,1.0422,1.043,1706.0 +1701276840000,1.043,1.0436,1.0426,1.0426,1470.0 +1701276900000,1.0426,1.0429,1.0418,1.0419,1626.0 +1701276960000,1.0418,1.0431,1.0418,1.0426,2118.0 +1701277020000,1.0426,1.0432,1.042,1.042,5405.0 +1701277080000,1.042,1.0423,1.042,1.0421,716.0 +1701277140000,1.042,1.0425,1.0419,1.0423,3866.0 +1701277200000,1.0424,1.0425,1.0417,1.0419,2219.0 +1701277260000,1.0418,1.0418,1.0401,1.0402,4225.0 +1701277320000,1.0401,1.0403,1.0389,1.0399,1810.0 +1701277380000,1.0395,1.0403,1.0391,1.0402,1307.0 +1701277440000,1.0401,1.0403,1.04,1.04,1850.0 +1701277500000,1.0399,1.0402,1.0396,1.0399,10350.0 +1701277560000,1.04,1.0427,1.04,1.0415,38665.0 +1701277620000,1.0414,1.0432,1.0413,1.0429,6955.0 +1701277680000,1.043,1.0445,1.043,1.044,10181.0 +1701277740000,1.0438,1.044,1.0433,1.044,3272.0 +1701277800000,1.0437,1.0443,1.0434,1.0435,4966.0 +1701277860000,1.0437,1.0438,1.0426,1.043,6070.0 +1701277920000,1.0429,1.0437,1.0429,1.0433,4106.0 +1701277980000,1.0433,1.0442,1.0433,1.0442,838.0 +1701278040000,1.044,1.044,1.0433,1.0433,2020.0 +1701278100000,1.0432,1.0432,1.0407,1.0407,1111.0 +1701278160000,1.0408,1.0424,1.0407,1.0424,3602.0 +1701278220000,1.0424,1.0424,1.0413,1.042,510.0 +1701278280000,1.0419,1.042,1.0411,1.042,1158.0 +1701278340000,1.042,1.042,1.042,1.042,0.0 +1701278400000,1.0421,1.0423,1.0413,1.0416,3269.0 +1701278460000,1.0418,1.043,1.0418,1.0421,566.0 +1701278520000,1.0424,1.0429,1.0423,1.0423,1377.0 +1701278580000,1.043,1.0441,1.043,1.044,7448.0 +1701278640000,1.044,1.0441,1.0424,1.0424,2157.0 +1701278700000,1.0426,1.0433,1.0426,1.0433,982.0 +1701278760000,1.0434,1.0437,1.0425,1.0429,651.0 +1701278820000,1.0427,1.0429,1.0427,1.0429,1451.0 +1701278880000,1.043,1.0438,1.043,1.0438,759.0 +1701278940000,1.0436,1.0438,1.0436,1.0437,379.0 +1701279000000,1.0438,1.0443,1.0436,1.0439,7135.0 +1701279060000,1.044,1.0456,1.044,1.0442,3119.0 +1701279120000,1.0445,1.0461,1.0445,1.0454,3306.0 +1701279180000,1.0455,1.0458,1.0455,1.0458,1738.0 +1701279240000,1.0458,1.0477,1.0456,1.0464,22054.0 +1701279300000,1.0463,1.0464,1.0458,1.0458,4681.0 +1701279360000,1.0458,1.0467,1.0458,1.0467,3808.0 +1701279420000,1.0464,1.0468,1.0461,1.0464,3844.0 +1701279480000,1.0465,1.0486,1.0465,1.0473,12337.0 +1701279540000,1.0476,1.0481,1.0473,1.0473,5483.0 +1701279600000,1.0474,1.0491,1.0474,1.0491,605.0 +1701279660000,1.049,1.0501,1.0488,1.0493,8004.0 +1701279720000,1.0494,1.0501,1.0493,1.0493,1364.0 +1701279780000,1.0492,1.0492,1.0486,1.0486,1960.0 +1701279840000,1.0491,1.0498,1.0491,1.0498,649.0 +1701279900000,1.0497,1.0505,1.0497,1.0499,1102.0 +1701279960000,1.0501,1.0511,1.0501,1.0511,5262.0 +1701280020000,1.0512,1.0517,1.0512,1.0514,740.0 +1701280080000,1.0517,1.0519,1.0509,1.0509,3064.0 +1701280140000,1.0511,1.0519,1.0511,1.0512,3834.0 +1701280200000,1.0511,1.0513,1.05,1.05,3023.0 +1701280260000,1.0497,1.0508,1.0497,1.0508,1483.0 +1701280320000,1.0507,1.0513,1.0507,1.0511,425.0 +1701280380000,1.0509,1.0509,1.0505,1.0507,930.0 +1701280440000,1.0508,1.0509,1.0496,1.0509,1112.0 +1701280500000,1.051,1.0512,1.0489,1.0492,2153.0 +1701280560000,1.0495,1.05,1.0494,1.0494,691.0 +1701280620000,1.0496,1.0499,1.0491,1.0491,3299.0 +1701280680000,1.0497,1.0497,1.0489,1.0494,3035.0 +1701280740000,1.0495,1.05,1.0481,1.0481,3134.0 +1701280800000,1.0487,1.0493,1.0487,1.0491,1876.0 +1701280860000,1.0492,1.0495,1.048,1.0492,7160.0 +1701280920000,1.0489,1.0489,1.0473,1.0473,1409.0 +1701280980000,1.0475,1.0486,1.0475,1.0484,5576.0 +1701281040000,1.0483,1.0486,1.0474,1.0475,3226.0 +1701281100000,1.0476,1.0476,1.0467,1.0472,4899.0 +1701281160000,1.0473,1.0481,1.0473,1.0481,2697.0 +1701281220000,1.0479,1.048,1.0479,1.048,11.0 +1701281280000,1.048,1.048,1.0466,1.0473,8667.0 +1701281340000,1.0472,1.0482,1.0467,1.0482,1781.0 +1701281400000,1.0478,1.0501,1.0476,1.049,8791.0 +1701281460000,1.0489,1.0493,1.048,1.048,6144.0 +1701281520000,1.0482,1.049,1.0481,1.0483,1586.0 +1701281580000,1.0484,1.0484,1.0475,1.0475,676.0 +1701281640000,1.0477,1.0482,1.0472,1.0475,4909.0 +1701281700000,1.0474,1.048,1.047,1.048,5849.0 +1701281760000,1.0481,1.0481,1.0466,1.0475,12114.0 +1701281820000,1.0477,1.0491,1.0475,1.0491,2676.0 +1701281880000,1.0489,1.0489,1.0458,1.0487,21579.0 +1701281940000,1.0485,1.0485,1.048,1.0481,653.0 +1701282000000,1.0482,1.0482,1.0476,1.0476,2122.0 +1701282060000,1.0476,1.048,1.0476,1.048,651.0 +1701282120000,1.0481,1.0483,1.0481,1.0483,197.0 +1701282180000,1.0481,1.0481,1.0476,1.0476,1347.0 +1701282240000,1.0477,1.0478,1.047,1.0478,1152.0 +1701282300000,1.0478,1.0479,1.0466,1.0466,1022.0 +1701282360000,1.0465,1.0469,1.0463,1.0469,451.0 +1701282420000,1.0468,1.0474,1.0466,1.0468,4802.0 +1701282480000,1.0471,1.0474,1.0471,1.0474,215.0 +1701282540000,1.0474,1.048,1.0474,1.0476,1634.0 +1701282600000,1.0478,1.0481,1.0474,1.0481,4306.0 +1701282660000,1.048,1.0482,1.0457,1.0459,21379.0 +1701282720000,1.0457,1.0467,1.0456,1.0465,5519.0 +1701282780000,1.0464,1.0464,1.0455,1.0455,4935.0 +1701282840000,1.0454,1.0454,1.0446,1.0452,875.0 +1701282900000,1.045,1.045,1.0444,1.0448,1267.0 +1701282960000,1.0448,1.0452,1.0444,1.0452,2407.0 +1701283020000,1.0452,1.047,1.0452,1.0466,2780.0 +1701283080000,1.0469,1.0478,1.0469,1.0478,1152.0 +1701283140000,1.0477,1.0477,1.0473,1.0474,2598.0 +1701283200000,1.0473,1.0473,1.0466,1.0466,689.0 +1701283260000,1.0464,1.0468,1.0464,1.0465,677.0 +1701283320000,1.0464,1.0469,1.0464,1.0469,352.0 +1701283380000,1.0465,1.0469,1.0461,1.0467,3112.0 +1701283440000,1.0468,1.0479,1.0468,1.0478,24574.0 +1701283500000,1.0475,1.0481,1.0475,1.0478,2744.0 +1701283560000,1.0476,1.0476,1.0466,1.0474,2410.0 +1701283620000,1.0472,1.0482,1.0469,1.0482,1743.0 +1701283680000,1.0481,1.0503,1.0481,1.0502,6890.0 +1701283740000,1.0501,1.0507,1.0494,1.0496,4237.0 +1701283800000,1.0496,1.051,1.0496,1.0506,3269.0 +1701283860000,1.0506,1.0513,1.0506,1.0507,721.0 +1701283920000,1.0508,1.0514,1.0508,1.0514,1793.0 +1701283980000,1.0514,1.0514,1.0509,1.0509,1658.0 +1701284040000,1.0509,1.0509,1.0509,1.0509,217.0 +1701284100000,1.051,1.051,1.051,1.051,8.0 +1701284160000,1.0509,1.0509,1.0507,1.0507,1270.0 +1701284220000,1.0506,1.0506,1.0495,1.0495,1477.0 +1701284280000,1.0497,1.0508,1.0497,1.0504,1902.0 +1701284340000,1.0506,1.0514,1.0502,1.0505,4848.0 +1701284400000,1.0504,1.051,1.0502,1.0509,1731.0 +1701284460000,1.051,1.0518,1.051,1.0516,2529.0 +1701284520000,1.0516,1.0517,1.0501,1.0511,6230.0 +1701284580000,1.0508,1.0511,1.0502,1.0504,601.0 +1701284640000,1.0504,1.0504,1.0499,1.0499,6958.0 +1701284700000,1.0498,1.0499,1.0495,1.0495,2195.0 +1701284760000,1.0497,1.0506,1.0497,1.0506,3317.0 +1701284820000,1.05,1.05,1.0497,1.05,228.0 +1701284880000,1.0501,1.0514,1.0501,1.0514,1695.0 +1701284940000,1.0518,1.0528,1.0518,1.0528,2969.0 +1701285000000,1.0528,1.0544,1.0526,1.0541,2867.0 +1701285060000,1.0542,1.0545,1.0533,1.0537,11026.0 +1701285120000,1.0538,1.0539,1.0529,1.0529,990.0 +1701285180000,1.0529,1.0531,1.0513,1.0518,8605.0 +1701285240000,1.0517,1.0527,1.0505,1.0512,8073.0 +1701285300000,1.0512,1.0527,1.0512,1.0526,7091.0 +1701285360000,1.0526,1.0529,1.0514,1.0514,2277.0 +1701285420000,1.0513,1.0513,1.0505,1.0509,932.0 +1701285480000,1.0506,1.0508,1.0501,1.0508,3431.0 +1701285540000,1.0504,1.0504,1.0479,1.0485,15369.0 +1701285600000,1.0487,1.0492,1.0485,1.0485,2000.0 +1701285660000,1.0485,1.0485,1.0481,1.0481,1861.0 +1701285720000,1.048,1.048,1.0477,1.0477,376.0 +1701285780000,1.0479,1.0479,1.0469,1.0469,2827.0 +1701285840000,1.0467,1.0473,1.0466,1.0473,3658.0 +1701285900000,1.0471,1.0475,1.0471,1.0473,1296.0 +1701285960000,1.0473,1.0473,1.0463,1.0463,3869.0 +1701286020000,1.0464,1.0467,1.0461,1.0467,1429.0 +1701286080000,1.0466,1.0469,1.0464,1.0466,858.0 +1701286140000,1.0466,1.0466,1.0462,1.0462,172.0 +1701286200000,1.0462,1.0469,1.0461,1.0463,2879.0 +1701286260000,1.0464,1.0467,1.0455,1.0467,4425.0 +1701286320000,1.0467,1.0469,1.0454,1.0458,5516.0 +1701286380000,1.0456,1.046,1.0445,1.0453,8101.0 +1701286440000,1.0452,1.0453,1.0452,1.0453,195.0 +1701286500000,1.0456,1.0463,1.0456,1.0456,958.0 +1701286560000,1.0456,1.0456,1.0443,1.0443,2415.0 +1701286620000,1.0446,1.045,1.0441,1.0447,11413.0 +1701286680000,1.0446,1.0449,1.0443,1.0447,2237.0 +1701286740000,1.0448,1.0461,1.0448,1.0455,2463.0 +1701286800000,1.0457,1.0463,1.0453,1.0455,1405.0 +1701286860000,1.0458,1.046,1.0452,1.0452,2469.0 +1701286920000,1.0456,1.0463,1.0444,1.0463,12881.0 +1701286980000,1.046,1.0467,1.046,1.0464,1048.0 +1701287040000,1.0464,1.0468,1.0464,1.0465,1688.0 +1701287100000,1.0465,1.047,1.0464,1.0469,883.0 +1701287160000,1.047,1.0471,1.047,1.047,597.0 +1701287220000,1.0471,1.0475,1.047,1.0471,1605.0 +1701287280000,1.0471,1.0471,1.0463,1.0463,1162.0 +1701287340000,1.0465,1.0471,1.0465,1.0469,822.0 +1701287400000,1.0468,1.047,1.0464,1.0467,1037.0 +1701287460000,1.0467,1.0467,1.0454,1.0454,1317.0 +1701287520000,1.0456,1.0458,1.0456,1.0458,268.0 +1701287580000,1.0456,1.0465,1.0456,1.0465,1500.0 +1701287640000,1.0466,1.0475,1.0466,1.0475,1126.0 +1701287700000,1.0473,1.0477,1.0468,1.0473,1631.0 +1701287760000,1.0472,1.0475,1.0471,1.0471,582.0 +1701287820000,1.0472,1.0475,1.0472,1.0475,401.0 +1701287880000,1.0474,1.0477,1.047,1.0473,943.0 +1701287940000,1.0474,1.0487,1.0474,1.048,2969.0 +1701288000000,1.0479,1.0486,1.0476,1.0476,2728.0 +1701288060000,1.0476,1.0483,1.0476,1.0478,784.0 +1701288120000,1.0478,1.0478,1.0472,1.0472,1304.0 +1701288180000,1.0471,1.0471,1.0457,1.046,14835.0 +1701288240000,1.0459,1.0467,1.0459,1.0467,1723.0 +1701288300000,1.0463,1.0471,1.0463,1.0468,1329.0 +1701288360000,1.0466,1.0466,1.0453,1.0457,3945.0 +1701288420000,1.0456,1.0456,1.0444,1.0452,9075.0 +1701288480000,1.0452,1.0452,1.0449,1.0449,210.0 +1701288540000,1.045,1.0453,1.045,1.0453,791.0 +1701288600000,1.0453,1.0456,1.0444,1.0447,3391.0 +1701288660000,1.0444,1.0448,1.0438,1.0448,6745.0 +1701288720000,1.0444,1.0444,1.0438,1.0438,2134.0 +1701288780000,1.0439,1.0439,1.0439,1.0439,42.0 +1701288840000,1.0439,1.0443,1.0439,1.0443,603.0 +1701288900000,1.0443,1.0449,1.0442,1.0449,1577.0 +1701288960000,1.0451,1.0451,1.0429,1.0434,1588.0 +1701289020000,1.0435,1.0438,1.0435,1.0436,107.0 +1701289080000,1.0435,1.0439,1.0435,1.0439,261.0 +1701289140000,1.0436,1.0436,1.042,1.0436,15821.0 +1701289200000,1.0436,1.0437,1.0433,1.0433,4137.0 +1701289260000,1.0436,1.0456,1.0436,1.0456,13231.0 +1701289320000,1.0454,1.0454,1.0442,1.0442,7407.0 +1701289380000,1.0443,1.0443,1.0431,1.0431,2806.0 +1701289440000,1.0435,1.0439,1.043,1.0439,1127.0 +1701289500000,1.044,1.0445,1.044,1.0445,784.0 +1701289560000,1.0445,1.0445,1.0439,1.0439,3048.0 +1701289620000,1.044,1.0442,1.0432,1.0436,5510.0 +1701289680000,1.0436,1.0436,1.0422,1.0422,2402.0 +1701289740000,1.0423,1.0434,1.0423,1.0434,2120.0 +1701289800000,1.0433,1.0438,1.0423,1.0423,2550.0 +1701289860000,1.0422,1.0422,1.0413,1.0414,1029.0 +1701289920000,1.0416,1.0418,1.0412,1.0413,1601.0 +1701289980000,1.0414,1.0415,1.041,1.041,1153.0 +1701290040000,1.0407,1.0409,1.04,1.0404,2287.0 +1701290100000,1.0405,1.0409,1.0392,1.0395,3687.0 +1701290160000,1.0396,1.0398,1.0387,1.0391,7341.0 +1701290220000,1.039,1.0396,1.039,1.0391,953.0 +1701290280000,1.0391,1.0392,1.0385,1.0385,2828.0 +1701290340000,1.0381,1.0381,1.0366,1.0373,4953.0 +1701290400000,1.0371,1.0383,1.0359,1.0376,16818.0 +1701290460000,1.0377,1.0396,1.0377,1.0392,3724.0 +1701290520000,1.0394,1.0403,1.0392,1.0403,1221.0 +1701290580000,1.04,1.04,1.0397,1.0397,296.0 +1701290640000,1.0397,1.0404,1.0394,1.0394,1164.0 +1701290700000,1.0397,1.0401,1.0393,1.0393,1339.0 +1701290760000,1.0392,1.0398,1.0391,1.0395,869.0 +1701290820000,1.0397,1.0402,1.0392,1.0394,2465.0 +1701290880000,1.0396,1.0402,1.0394,1.0394,1198.0 +1701290940000,1.0394,1.0396,1.0393,1.0395,487.0 +1701291000000,1.0395,1.0401,1.0395,1.0399,1000.0 +1701291060000,1.04,1.0401,1.0396,1.0396,477.0 +1701291120000,1.039,1.0395,1.0382,1.0395,1627.0 +1701291180000,1.0395,1.0395,1.0395,1.0395,9.0 +1701291240000,1.0392,1.0394,1.0388,1.0394,827.0 +1701291300000,1.0392,1.0397,1.0389,1.0395,889.0 +1701291360000,1.0393,1.0398,1.0387,1.0389,3889.0 +1701291420000,1.0389,1.0393,1.0389,1.0392,762.0 +1701291480000,1.0392,1.0392,1.0389,1.0392,569.0 +1701291540000,1.0392,1.0404,1.0388,1.0403,10512.0 +1701291600000,1.0403,1.0411,1.0399,1.041,3668.0 +1701291660000,1.0411,1.0422,1.0407,1.0421,1472.0 +1701291720000,1.0421,1.0429,1.0421,1.0429,487.0 +1701291780000,1.0431,1.044,1.0431,1.0437,6074.0 +1701291840000,1.0436,1.0436,1.0422,1.0427,2032.0 +1701291900000,1.0426,1.0429,1.0405,1.0405,5944.0 +1701291960000,1.04,1.04,1.0382,1.0385,5175.0 +1701292020000,1.0385,1.0409,1.0385,1.0409,5756.0 +1701292080000,1.041,1.0425,1.041,1.0425,9098.0 +1701292140000,1.0425,1.0426,1.0418,1.0422,1849.0 +1701292200000,1.042,1.0427,1.042,1.0427,1332.0 +1701292260000,1.0425,1.0431,1.0422,1.043,1599.0 +1701292320000,1.0429,1.0432,1.0429,1.0432,595.0 +1701292380000,1.0429,1.0429,1.0417,1.0424,1659.0 +1701292440000,1.042,1.0424,1.0418,1.0422,2839.0 +1701292500000,1.0421,1.0423,1.0417,1.0423,1663.0 +1701292560000,1.0419,1.042,1.0409,1.0409,1259.0 +1701292620000,1.041,1.041,1.0404,1.0404,834.0 +1701292680000,1.0405,1.0408,1.0398,1.0408,2192.0 +1701292740000,1.0406,1.041,1.0406,1.041,1304.0 +1701292800000,1.041,1.0413,1.0405,1.0405,1285.0 +1701292860000,1.0403,1.0409,1.0401,1.0409,2263.0 +1701292920000,1.0407,1.041,1.0407,1.041,357.0 +1701292980000,1.041,1.0414,1.041,1.0414,978.0 +1701293040000,1.0413,1.0417,1.0413,1.0417,111.0 +1701293100000,1.0417,1.0417,1.0415,1.0415,1451.0 +1701293160000,1.0413,1.0413,1.0395,1.0404,2864.0 +1701293220000,1.0402,1.0412,1.0402,1.0408,1193.0 +1701293280000,1.041,1.0412,1.0406,1.0409,249.0 +1701293340000,1.0408,1.0408,1.0405,1.0406,1321.0 +1701293400000,1.0406,1.0411,1.0395,1.0399,2247.0 +1701293460000,1.0396,1.0399,1.0388,1.0388,940.0 +1701293520000,1.039,1.0399,1.0387,1.039,10589.0 +1701293580000,1.039,1.0405,1.0388,1.0405,2239.0 +1701293640000,1.0403,1.0403,1.0399,1.0403,1408.0 +1701293700000,1.0403,1.0405,1.0399,1.0399,4043.0 +1701293760000,1.0398,1.0398,1.0394,1.0394,1932.0 +1701293820000,1.0396,1.0399,1.0388,1.0388,2358.0 +1701293880000,1.0387,1.039,1.0378,1.0386,3417.0 +1701293940000,1.0385,1.039,1.0385,1.0386,1885.0 +1701294000000,1.0386,1.0401,1.0381,1.0395,3306.0 +1701294060000,1.0393,1.0393,1.039,1.039,114.0 +1701294120000,1.0391,1.0398,1.0391,1.0398,393.0 +1701294180000,1.0394,1.0394,1.0389,1.0389,951.0 +1701294240000,1.0388,1.0393,1.0388,1.0392,1464.0 +1701294300000,1.0394,1.0406,1.0394,1.0399,918.0 +1701294360000,1.0401,1.0401,1.04,1.04,102.0 +1701294420000,1.04,1.0403,1.0398,1.0398,677.0 +1701294480000,1.0399,1.0401,1.0399,1.0401,56.0 +1701294540000,1.04,1.0402,1.0398,1.0398,636.0 +1701294600000,1.0399,1.0401,1.0399,1.0399,186.0 +1701294660000,1.0399,1.0399,1.0395,1.0398,810.0 +1701294720000,1.0399,1.0405,1.0399,1.0403,643.0 +1701294780000,1.0402,1.0402,1.04,1.04,268.0 +1701294840000,1.0401,1.0411,1.04,1.0411,1258.0 +1701294900000,1.0409,1.0417,1.0409,1.0416,7377.0 +1701294960000,1.0414,1.0424,1.041,1.0413,4952.0 +1701295020000,1.0411,1.0417,1.041,1.0415,1523.0 +1701295080000,1.0414,1.0416,1.0409,1.0414,672.0 +1701295140000,1.0414,1.0419,1.0407,1.0417,3049.0 +1701295200000,1.0418,1.0425,1.0418,1.0425,1434.0 +1701295260000,1.0427,1.0428,1.0422,1.0424,793.0 +1701295320000,1.0424,1.0428,1.0422,1.0427,2535.0 +1701295380000,1.0426,1.0429,1.0424,1.0429,1292.0 +1701295440000,1.0429,1.0437,1.0429,1.0436,3437.0 +1701295500000,1.0435,1.0441,1.0435,1.044,6157.0 +1701295560000,1.0439,1.045,1.0439,1.0446,17222.0 +1701295620000,1.0446,1.0452,1.0446,1.0452,763.0 +1701295680000,1.0451,1.0453,1.045,1.0453,2896.0 +1701295740000,1.0451,1.0452,1.0449,1.0452,7514.0 +1701295800000,1.045,1.045,1.0446,1.045,2566.0 +1701295860000,1.045,1.0453,1.0445,1.0445,3061.0 +1701295920000,1.0446,1.0452,1.0446,1.0452,1026.0 +1701295980000,1.0451,1.0456,1.0451,1.0456,1314.0 +1701296040000,1.0457,1.0462,1.0457,1.0462,712.0 +1701296100000,1.0462,1.047,1.0462,1.0467,2724.0 +1701296160000,1.0465,1.0465,1.0455,1.0455,2618.0 +1701296220000,1.0456,1.0459,1.0453,1.0457,1619.0 +1701296280000,1.0458,1.0467,1.0458,1.0467,1950.0 +1701296340000,1.0466,1.047,1.0466,1.047,311.0 +1701296400000,1.0467,1.0469,1.0467,1.0469,403.0 +1701296460000,1.0468,1.0468,1.0467,1.0468,188.0 +1701296520000,1.0468,1.047,1.0467,1.0467,818.0 +1701296580000,1.0467,1.0473,1.0467,1.0473,836.0 +1701296640000,1.047,1.0472,1.047,1.0472,136.0 +1701296700000,1.0472,1.0473,1.0469,1.047,1488.0 +1701296760000,1.047,1.0471,1.0467,1.0469,3163.0 +1701296820000,1.0469,1.0472,1.0462,1.0465,3095.0 +1701296880000,1.0467,1.0469,1.0467,1.0468,1239.0 +1701296940000,1.0468,1.0473,1.0468,1.0473,3488.0 +1701297000000,1.0473,1.0473,1.0461,1.0466,2507.0 +1701297060000,1.0465,1.0465,1.0456,1.0456,431.0 +1701297120000,1.0458,1.0465,1.0458,1.0463,1996.0 +1701297180000,1.0461,1.0461,1.0459,1.0461,1030.0 +1701297240000,1.0461,1.0466,1.0461,1.0466,1371.0 +1701297300000,1.0467,1.0469,1.0467,1.0469,372.0 +1701297360000,1.047,1.0472,1.047,1.0472,279.0 +1701297420000,1.0473,1.0473,1.0473,1.0473,93.0 +1701297480000,1.0474,1.0476,1.0474,1.0476,895.0 +1701297540000,1.0476,1.0476,1.0471,1.0471,1713.0 +1701297600000,1.0473,1.048,1.0472,1.0472,3587.0 +1701297660000,1.0472,1.0477,1.0471,1.0477,2270.0 +1701297720000,1.0477,1.0477,1.0477,1.0477,0.0 +1701297780000,1.0476,1.0482,1.0476,1.0481,2423.0 +1701297840000,1.048,1.048,1.0467,1.0472,5315.0 +1701297900000,1.0476,1.0477,1.0476,1.0476,388.0 +1701297960000,1.0476,1.0476,1.0476,1.0476,0.0 +1701298020000,1.0476,1.0477,1.0476,1.0477,218.0 +1701298080000,1.0478,1.0478,1.0478,1.0478,36.0 +1701298140000,1.0477,1.0477,1.0477,1.0477,149.0 +1701298200000,1.0477,1.0478,1.0477,1.0478,734.0 +1701298260000,1.0478,1.0478,1.0478,1.0478,0.0 +1701298320000,1.0478,1.0478,1.0478,1.0478,257.0 +1701298380000,1.0477,1.0478,1.0477,1.0478,160.0 +1701298440000,1.0477,1.0477,1.0468,1.0468,1294.0 +1701298500000,1.0468,1.0471,1.0468,1.0471,68.0 +1701298560000,1.0471,1.0472,1.0471,1.0472,222.0 +1701298620000,1.0471,1.0472,1.0471,1.0472,215.0 +1701298680000,1.0471,1.0471,1.0471,1.0471,149.0 +1701298740000,1.0471,1.0472,1.0471,1.0471,187.0 +1701298800000,1.0472,1.0472,1.0466,1.0468,1070.0 +1701298860000,1.0467,1.0476,1.0465,1.0468,6099.0 +1701298920000,1.0467,1.0467,1.0459,1.046,1795.0 +1701298980000,1.046,1.0462,1.046,1.0462,199.0 +1701299040000,1.0461,1.0461,1.0453,1.0454,3015.0 +1701299100000,1.0453,1.0453,1.0448,1.0448,1993.0 +1701299160000,1.0451,1.0457,1.0451,1.0451,1929.0 +1701299220000,1.0451,1.0451,1.0451,1.0451,0.0 +1701299280000,1.045,1.0458,1.045,1.0451,2262.0 +1701299340000,1.0452,1.0467,1.0452,1.0465,2680.0 +1701299400000,1.0467,1.0482,1.0467,1.0479,3014.0 +1701299460000,1.0479,1.0482,1.0478,1.0482,3498.0 +1701299520000,1.0481,1.049,1.0478,1.049,2633.0 +1701299580000,1.0489,1.0489,1.0484,1.0484,1466.0 +1701299640000,1.0487,1.0487,1.0486,1.0487,517.0 +1701299700000,1.0487,1.0489,1.0486,1.0489,860.0 +1701299760000,1.049,1.0491,1.0484,1.0488,3625.0 +1701299820000,1.0488,1.0491,1.0488,1.0491,356.0 +1701299880000,1.049,1.049,1.0488,1.0488,749.0 +1701299940000,1.0487,1.0487,1.0471,1.0473,15478.0 +1701300000000,1.0475,1.0489,1.0475,1.048,5633.0 +1701300060000,1.048,1.0483,1.0474,1.048,2997.0 +1701300120000,1.048,1.0483,1.0467,1.0471,1987.0 +1701300180000,1.0471,1.0472,1.046,1.0461,1151.0 +1701300240000,1.0461,1.0464,1.0453,1.0464,3030.0 +1701300300000,1.0464,1.0472,1.0464,1.047,1825.0 +1701300360000,1.0469,1.0472,1.0466,1.0467,998.0 +1701300420000,1.0466,1.047,1.0464,1.047,745.0 +1701300480000,1.0471,1.0474,1.0471,1.0474,235.0 +1701300540000,1.0473,1.0483,1.0473,1.0483,1060.0 +1701300600000,1.0481,1.0483,1.0479,1.0483,1386.0 +1701300660000,1.0481,1.0487,1.0479,1.0487,999.0 +1701300720000,1.0487,1.0493,1.0487,1.0487,2353.0 +1701300780000,1.0489,1.0501,1.0489,1.05,3624.0 +1701300840000,1.05,1.05,1.0493,1.0495,565.0 +1701300900000,1.0493,1.0493,1.0485,1.0491,3692.0 +1701300960000,1.0489,1.0489,1.0483,1.0483,1091.0 +1701301020000,1.0485,1.049,1.0485,1.0487,1049.0 +1701301080000,1.0489,1.0489,1.0488,1.0488,252.0 +1701301140000,1.0487,1.0493,1.0487,1.0491,2843.0 +1701301200000,1.0491,1.0491,1.0491,1.0491,56.0 +1701301260000,1.0491,1.0491,1.0487,1.0488,1400.0 +1701301320000,1.0488,1.0492,1.0487,1.0492,514.0 +1701301380000,1.0492,1.0496,1.0492,1.0493,599.0 +1701301440000,1.0493,1.05,1.0493,1.05,4012.0 +1701301500000,1.0501,1.0501,1.0497,1.0501,2407.0 +1701301560000,1.0501,1.0501,1.0496,1.0496,259.0 +1701301620000,1.0495,1.0498,1.0495,1.0497,1079.0 +1701301680000,1.0495,1.0495,1.0479,1.0479,1053.0 +1701301740000,1.0481,1.0484,1.0481,1.0482,427.0 +1701301800000,1.0483,1.0483,1.0476,1.0476,720.0 +1701301860000,1.0475,1.0475,1.0469,1.0469,827.0 +1701301920000,1.0468,1.0468,1.045,1.0459,10369.0 +1701301980000,1.0459,1.0463,1.0459,1.0462,1052.0 +1701302040000,1.0462,1.0466,1.0457,1.0466,2823.0 +1701302100000,1.0467,1.0473,1.0467,1.0473,1183.0 +1701302160000,1.0472,1.0473,1.0469,1.0472,396.0 +1701302220000,1.0473,1.0482,1.0473,1.0482,811.0 +1701302280000,1.0482,1.0484,1.0481,1.0481,1288.0 +1701302340000,1.0482,1.0482,1.0475,1.0475,574.0 +1701302400000,1.0477,1.0478,1.0464,1.0477,4780.0 +1701302460000,1.0476,1.048,1.0469,1.0469,3025.0 +1701302520000,1.0469,1.047,1.0459,1.0462,1368.0 +1701302580000,1.0459,1.0468,1.0456,1.0468,1474.0 +1701302640000,1.0465,1.0465,1.0457,1.0462,676.0 +1701302700000,1.0463,1.0466,1.046,1.0463,877.0 +1701302760000,1.0464,1.0488,1.0464,1.0488,4526.0 +1701302820000,1.0486,1.0497,1.0475,1.0475,3179.0 +1701302880000,1.0475,1.049,1.0456,1.0461,58925.0 +1701302940000,1.0462,1.0466,1.0454,1.0455,3074.0 +1701303000000,1.0454,1.0458,1.045,1.0458,11731.0 +1701303060000,1.0457,1.0466,1.0442,1.0443,8457.0 +1701303120000,1.0443,1.0448,1.0442,1.0448,1635.0 +1701303180000,1.0449,1.0453,1.0448,1.0448,781.0 +1701303240000,1.0451,1.0459,1.0451,1.0458,928.0 +1701303300000,1.0458,1.046,1.0456,1.0458,1763.0 +1701303360000,1.0459,1.0463,1.0451,1.0451,1608.0 +1701303420000,1.045,1.045,1.0438,1.045,2632.0 +1701303480000,1.0449,1.0454,1.0447,1.0451,1103.0 +1701303540000,1.0451,1.0452,1.0449,1.0451,250.0 +1701303600000,1.0451,1.0458,1.0451,1.0456,2249.0 +1701303660000,1.0456,1.0473,1.0453,1.0473,1958.0 +1701303720000,1.0474,1.0495,1.0474,1.049,1827.0 +1701303780000,1.049,1.0493,1.0489,1.0489,596.0 +1701303840000,1.049,1.0501,1.0489,1.0501,1113.0 +1701303900000,1.05,1.0506,1.0486,1.0491,9027.0 +1701303960000,1.0489,1.0493,1.0486,1.0491,3150.0 +1701304020000,1.049,1.0492,1.0488,1.0492,576.0 +1701304080000,1.0492,1.0502,1.0488,1.0492,3372.0 +1701304140000,1.0493,1.0498,1.049,1.049,1598.0 +1701304200000,1.0492,1.0502,1.0492,1.0502,2214.0 +1701304260000,1.0502,1.051,1.0499,1.051,790.0 +1701304320000,1.0509,1.0521,1.0509,1.0518,3408.0 +1701304380000,1.0517,1.0518,1.0513,1.0518,1969.0 +1701304440000,1.0518,1.0518,1.0507,1.0511,944.0 +1701304500000,1.051,1.052,1.0505,1.052,3644.0 +1701304560000,1.052,1.052,1.0505,1.0505,3195.0 +1701304620000,1.0507,1.0507,1.0496,1.0501,2245.0 +1701304680000,1.0501,1.0501,1.049,1.049,966.0 +1701304740000,1.0489,1.0496,1.0489,1.0496,4785.0 +1701304800000,1.0496,1.0501,1.0487,1.0487,3239.0 +1701304860000,1.0488,1.0496,1.0488,1.0496,1781.0 +1701304920000,1.0497,1.05,1.0495,1.0498,403.0 +1701304980000,1.0501,1.0504,1.0499,1.0499,1643.0 +1701305040000,1.0502,1.0506,1.0502,1.0503,1715.0 +1701305100000,1.0504,1.052,1.0496,1.0515,6611.0 +1701305160000,1.052,1.0522,1.0514,1.0514,4327.0 +1701305220000,1.0516,1.0521,1.0514,1.0514,1790.0 +1701305280000,1.0513,1.0513,1.0492,1.0492,2657.0 +1701305340000,1.0497,1.0508,1.0497,1.0498,1847.0 +1701305400000,1.05,1.0505,1.0499,1.0499,1004.0 +1701305460000,1.0497,1.0506,1.0495,1.0506,1777.0 +1701305520000,1.0504,1.0507,1.0504,1.0507,90.0 +1701305580000,1.0507,1.0507,1.0505,1.0507,859.0 +1701305640000,1.0507,1.0507,1.0507,1.0507,0.0 +1701305700000,1.0506,1.0507,1.0504,1.0505,284.0 +1701305760000,1.0505,1.0505,1.0496,1.0496,295.0 +1701305820000,1.0496,1.0496,1.0489,1.0491,2318.0 +1701305880000,1.049,1.049,1.0476,1.0477,1805.0 +1701305940000,1.0477,1.0477,1.0467,1.0467,622.0 +1701306000000,1.0468,1.0473,1.0467,1.0468,3796.0 +1701306060000,1.0469,1.047,1.0455,1.0465,3122.0 +1701306120000,1.0463,1.0463,1.0459,1.0461,779.0 +1701306180000,1.0459,1.0461,1.0448,1.0448,2051.0 +1701306240000,1.0446,1.0446,1.0423,1.0442,12916.0 +1701306300000,1.0438,1.0439,1.0431,1.0431,1271.0 +1701306360000,1.0434,1.0436,1.0422,1.0422,3819.0 +1701306420000,1.0419,1.0421,1.0402,1.0421,7396.0 +1701306480000,1.0418,1.0419,1.0409,1.0413,2629.0 +1701306540000,1.0413,1.0414,1.0402,1.0409,3493.0 +1701306600000,1.0409,1.0413,1.0403,1.041,3401.0 +1701306660000,1.0407,1.042,1.0407,1.042,2229.0 +1701306720000,1.0419,1.0419,1.0409,1.0418,2116.0 +1701306780000,1.0415,1.0415,1.0413,1.0413,58.0 +1701306840000,1.0411,1.0417,1.0409,1.0417,1159.0 +1701306900000,1.0418,1.0418,1.041,1.0417,1493.0 +1701306960000,1.0416,1.0423,1.0416,1.0423,1084.0 +1701307020000,1.0424,1.0442,1.0424,1.0442,4003.0 +1701307080000,1.0442,1.0469,1.0442,1.0468,2116.0 +1701307140000,1.047,1.0473,1.0456,1.0456,5952.0 +1701307200000,1.0457,1.0464,1.0457,1.0461,616.0 +1701307260000,1.0459,1.0461,1.0454,1.0454,929.0 +1701307320000,1.0452,1.046,1.0451,1.0451,4292.0 +1701307380000,1.0452,1.046,1.0441,1.0443,2845.0 +1701307440000,1.0445,1.0458,1.0445,1.0458,2228.0 +1701307500000,1.0457,1.0462,1.0452,1.0462,2233.0 +1701307560000,1.0462,1.0471,1.0462,1.0467,3193.0 +1701307620000,1.0468,1.0468,1.0459,1.0459,3257.0 +1701307680000,1.0463,1.0468,1.0463,1.0468,387.0 +1701307740000,1.0467,1.0469,1.0464,1.0464,1286.0 +1701307800000,1.0469,1.0484,1.0469,1.0484,5251.0 +1701307860000,1.0483,1.0488,1.0475,1.0478,1037.0 +1701307920000,1.0478,1.0492,1.0476,1.0492,1096.0 +1701307980000,1.0492,1.0495,1.0492,1.0495,717.0 +1701308040000,1.0496,1.0507,1.0496,1.0507,3446.0 +1701308100000,1.0506,1.0506,1.0502,1.0505,1098.0 +1701308160000,1.0505,1.0505,1.0494,1.0499,6685.0 +1701308220000,1.0498,1.0502,1.0498,1.0501,744.0 +1701308280000,1.0502,1.0502,1.0496,1.0496,1629.0 +1701308340000,1.0497,1.0504,1.0497,1.0504,1353.0 +1701308400000,1.0503,1.0505,1.0485,1.0485,7253.0 +1701308460000,1.0482,1.0482,1.0474,1.0474,355.0 +1701308520000,1.0474,1.0478,1.0463,1.0472,2762.0 +1701308580000,1.047,1.0477,1.0468,1.047,1786.0 +1701308640000,1.0474,1.0474,1.047,1.0474,498.0 +1701308700000,1.0475,1.0477,1.0468,1.0468,1106.0 +1701308760000,1.0468,1.0468,1.0458,1.0466,7421.0 +1701308820000,1.0467,1.0501,1.0467,1.049,3918.0 +1701308880000,1.0491,1.0491,1.0483,1.0483,1229.0 +1701308940000,1.0487,1.0496,1.0487,1.0495,286.0 +1701309000000,1.0495,1.0495,1.0489,1.049,490.0 +1701309060000,1.049,1.049,1.049,1.049,47.0 +1701309120000,1.0489,1.0489,1.048,1.048,641.0 +1701309180000,1.0481,1.0486,1.0481,1.0484,165.0 +1701309240000,1.048,1.048,1.0458,1.0459,1825.0 +1701309300000,1.046,1.047,1.046,1.0465,1119.0 +1701309360000,1.0465,1.0465,1.0447,1.0447,1347.0 +1701309420000,1.0448,1.0454,1.0448,1.045,1217.0 +1701309480000,1.045,1.0451,1.0448,1.0451,337.0 +1701309540000,1.045,1.045,1.0444,1.0445,1049.0 +1701309600000,1.0443,1.0451,1.0436,1.0446,5181.0 +1701309660000,1.0446,1.045,1.0443,1.0448,818.0 +1701309720000,1.0449,1.0472,1.0449,1.0464,8747.0 +1701309780000,1.0465,1.0465,1.0462,1.0462,86.0 +1701309840000,1.0464,1.0464,1.0454,1.0454,1020.0 +1701309900000,1.0457,1.0474,1.0457,1.047,2558.0 +1701309960000,1.0469,1.047,1.0467,1.047,588.0 +1701310020000,1.0472,1.0488,1.0472,1.0488,2288.0 +1701310080000,1.0488,1.0495,1.0488,1.0489,3573.0 +1701310140000,1.0491,1.0491,1.048,1.0484,2497.0 +1701310200000,1.0485,1.0492,1.0485,1.0486,1381.0 +1701310260000,1.0486,1.0495,1.0482,1.0493,1992.0 +1701310320000,1.0493,1.0494,1.0493,1.0493,278.0 +1701310380000,1.0494,1.0494,1.0489,1.0489,339.0 +1701310440000,1.049,1.049,1.0483,1.0483,626.0 +1701310500000,1.0482,1.0491,1.0482,1.0491,1659.0 +1701310560000,1.049,1.0491,1.0487,1.0491,1290.0 +1701310620000,1.0488,1.0488,1.0481,1.0483,3140.0 +1701310680000,1.0482,1.0482,1.0479,1.0479,234.0 +1701310740000,1.048,1.0485,1.048,1.0481,648.0 +1701310800000,1.0481,1.0484,1.0479,1.0479,664.0 +1701310860000,1.0477,1.0477,1.046,1.046,607.0 +1701310920000,1.0463,1.0468,1.0441,1.0446,3105.0 +1701310980000,1.0445,1.0456,1.0445,1.0456,2189.0 +1701311040000,1.0455,1.0455,1.0455,1.0455,6.0 +1701311100000,1.0454,1.0475,1.0454,1.0475,1205.0 +1701311160000,1.048,1.0502,1.048,1.0494,5226.0 +1701311220000,1.0494,1.0503,1.0493,1.0497,1711.0 +1701311280000,1.05,1.05,1.0494,1.0496,183.0 +1701311340000,1.05,1.0516,1.05,1.0516,2739.0 +1701311400000,1.0515,1.0522,1.0513,1.0513,5836.0 +1701311460000,1.0512,1.0512,1.0504,1.0504,2719.0 +1701311520000,1.0507,1.051,1.0493,1.0493,2423.0 +1701311580000,1.0493,1.0507,1.0491,1.0507,1838.0 +1701311640000,1.0511,1.0523,1.0511,1.0523,867.0 +1701311700000,1.052,1.052,1.0511,1.0516,1442.0 +1701311760000,1.0517,1.0521,1.0512,1.0514,3236.0 +1701311820000,1.0517,1.0521,1.0517,1.0521,167.0 +1701311880000,1.0524,1.0533,1.0519,1.0532,3203.0 +1701311940000,1.053,1.0532,1.0529,1.0532,5468.0 +1701312000000,1.0533,1.0533,1.0531,1.0532,1293.0 +1701312060000,1.0532,1.0545,1.053,1.0545,3635.0 +1701312120000,1.0541,1.0546,1.0541,1.0543,1575.0 +1701312180000,1.0545,1.0545,1.054,1.054,655.0 +1701312240000,1.0541,1.0543,1.0541,1.0542,1038.0 +1701312300000,1.0541,1.0544,1.0536,1.0536,5424.0 +1701312360000,1.0537,1.0538,1.0536,1.0537,610.0 +1701312420000,1.0537,1.0537,1.0533,1.0533,768.0 +1701312480000,1.0533,1.0555,1.0533,1.0547,10825.0 +1701312540000,1.0546,1.0554,1.0546,1.0547,4483.0 +1701312600000,1.055,1.0551,1.0546,1.0548,1336.0 +1701312660000,1.0549,1.0553,1.0549,1.0551,1591.0 +1701312720000,1.0551,1.0554,1.055,1.0552,1074.0 +1701312780000,1.0552,1.0552,1.055,1.0551,961.0 +1701312840000,1.0549,1.0566,1.0547,1.0554,13007.0 +1701312900000,1.0554,1.0554,1.0548,1.0548,166.0 +1701312960000,1.0547,1.0547,1.0542,1.0542,347.0 +1701313020000,1.0544,1.0567,1.0544,1.0555,6346.0 +1701313080000,1.0557,1.0557,1.0548,1.0548,2942.0 +1701313140000,1.0554,1.0554,1.0541,1.0542,1430.0 +1701313200000,1.0543,1.055,1.0543,1.055,4695.0 +1701313260000,1.0552,1.0552,1.0548,1.0551,289.0 +1701313320000,1.055,1.055,1.0544,1.0549,7270.0 +1701313380000,1.0548,1.0548,1.0543,1.0545,587.0 +1701313440000,1.0546,1.0551,1.0545,1.0545,3791.0 +1701313500000,1.0548,1.0548,1.0547,1.0547,125.0 +1701313560000,1.0546,1.0553,1.0542,1.0542,3035.0 +1701313620000,1.0544,1.0544,1.054,1.054,867.0 +1701313680000,1.054,1.054,1.0527,1.0527,2438.0 +1701313740000,1.0526,1.0531,1.0525,1.0531,1100.0 +1701313800000,1.053,1.0539,1.053,1.0535,4296.0 +1701313860000,1.0534,1.0534,1.0523,1.0526,1278.0 +1701313920000,1.0525,1.0529,1.0525,1.0529,220.0 +1701313980000,1.0527,1.0527,1.0526,1.0526,182.0 +1701314040000,1.0524,1.0524,1.052,1.052,2356.0 +1701314100000,1.0519,1.0519,1.0515,1.0515,1412.0 +1701314160000,1.0515,1.0525,1.0515,1.052,1911.0 +1701314220000,1.0522,1.0526,1.0522,1.0526,576.0 +1701314280000,1.0526,1.0533,1.0526,1.0529,1277.0 +1701314340000,1.0527,1.0529,1.0525,1.0529,1337.0 +1701314400000,1.0529,1.0529,1.0519,1.0519,7992.0 +1701314460000,1.0519,1.0521,1.0511,1.0521,1041.0 +1701314520000,1.052,1.052,1.0519,1.052,2778.0 +1701314580000,1.052,1.052,1.052,1.052,0.0 +1701314640000,1.0521,1.0524,1.0521,1.0522,883.0 +1701314700000,1.0524,1.0526,1.0523,1.0523,500.0 +1701314760000,1.0522,1.0529,1.0522,1.0524,1528.0 +1701314820000,1.0525,1.0525,1.0513,1.0517,1156.0 +1701314880000,1.0521,1.0526,1.0514,1.0519,2814.0 +1701314940000,1.0517,1.0525,1.0517,1.0525,3793.0 +1701315000000,1.0524,1.0524,1.0505,1.0505,3566.0 +1701315060000,1.0504,1.0507,1.0504,1.0507,632.0 +1701315120000,1.0507,1.051,1.0506,1.051,1323.0 +1701315180000,1.0508,1.0517,1.0508,1.0517,1307.0 +1701315240000,1.0517,1.0536,1.0517,1.0528,2506.0 +1701315300000,1.0528,1.0539,1.0528,1.0539,1079.0 +1701315360000,1.0539,1.0542,1.0539,1.054,921.0 +1701315420000,1.0542,1.0552,1.0542,1.0549,3525.0 +1701315480000,1.0548,1.0552,1.0548,1.0552,353.0 +1701315540000,1.055,1.056,1.055,1.056,2863.0 +1701315600000,1.0558,1.0559,1.0558,1.0558,170.0 +1701315660000,1.0558,1.0562,1.0549,1.0559,1381.0 +1701315720000,1.0559,1.0562,1.0554,1.0557,4812.0 +1701315780000,1.0557,1.0565,1.0554,1.0565,1768.0 +1701315840000,1.0563,1.0564,1.0563,1.0563,245.0 +1701315900000,1.0564,1.057,1.0556,1.0559,8824.0 +1701315960000,1.0557,1.0557,1.0556,1.0557,374.0 +1701316020000,1.0558,1.0565,1.0554,1.0563,4684.0 +1701316080000,1.0563,1.0568,1.0556,1.0567,2575.0 +1701316140000,1.0567,1.0574,1.0562,1.0574,1784.0 +1701316200000,1.0571,1.0571,1.0568,1.057,443.0 +1701316260000,1.057,1.0576,1.057,1.0574,1316.0 +1701316320000,1.0573,1.0574,1.0562,1.0565,2154.0 +1701316380000,1.0564,1.0564,1.0551,1.0551,2007.0 +1701316440000,1.0553,1.0557,1.0553,1.0554,2965.0 +1701316500000,1.0553,1.0559,1.0553,1.0555,2868.0 +1701316560000,1.0556,1.056,1.0552,1.0554,4031.0 +1701316620000,1.0552,1.0554,1.0549,1.055,3491.0 +1701316680000,1.0548,1.055,1.0538,1.0541,20230.0 +1701316740000,1.0544,1.0548,1.0541,1.0544,5699.0 +1701316800000,1.0543,1.0549,1.0537,1.0545,4214.0 +1701316860000,1.0545,1.0552,1.0545,1.0548,3008.0 +1701316920000,1.055,1.0551,1.0542,1.0542,1590.0 +1701316980000,1.0543,1.0546,1.0543,1.0543,896.0 +1701317040000,1.0545,1.0545,1.0543,1.0545,83.0 +1701317100000,1.0543,1.0549,1.0539,1.0549,2996.0 +1701317160000,1.0549,1.0563,1.0549,1.0562,1923.0 +1701317220000,1.0562,1.0572,1.0562,1.0569,2913.0 +1701317280000,1.0569,1.0572,1.0568,1.0572,186.0 +1701317340000,1.0572,1.0572,1.0564,1.0564,1397.0 +1701317400000,1.0564,1.0566,1.0564,1.0564,561.0 +1701317460000,1.0565,1.057,1.0565,1.057,599.0 +1701317520000,1.0572,1.0572,1.0566,1.0566,1391.0 +1701317580000,1.0567,1.0574,1.0567,1.0574,670.0 +1701317640000,1.0572,1.0572,1.0571,1.0571,292.0 +1701317700000,1.057,1.057,1.0562,1.0565,1961.0 +1701317760000,1.0564,1.0564,1.0561,1.0561,237.0 +1701317820000,1.0562,1.0562,1.0548,1.0548,4924.0 +1701317880000,1.0548,1.0548,1.0544,1.0548,1917.0 +1701317940000,1.0546,1.0546,1.0537,1.0539,1403.0 +1701318000000,1.0537,1.054,1.0518,1.0527,18965.0 +1701318060000,1.0526,1.0526,1.0514,1.0514,968.0 +1701318120000,1.0519,1.0519,1.0514,1.0514,1811.0 +1701318180000,1.0513,1.0513,1.0508,1.0513,3433.0 +1701318240000,1.0513,1.0516,1.0513,1.0513,1089.0 +1701318300000,1.0514,1.0526,1.0513,1.0518,6172.0 +1701318360000,1.0516,1.0516,1.0514,1.0514,259.0 +1701318420000,1.0512,1.052,1.0508,1.052,2843.0 +1701318480000,1.052,1.0521,1.0518,1.0519,851.0 +1701318540000,1.0519,1.0519,1.0509,1.0509,4393.0 +1701318600000,1.051,1.0514,1.0509,1.0509,1842.0 +1701318660000,1.0508,1.0508,1.0487,1.0491,37643.0 +1701318720000,1.0491,1.0491,1.048,1.0485,4233.0 +1701318780000,1.0483,1.0487,1.0481,1.0487,2133.0 +1701318840000,1.0486,1.0486,1.0483,1.0483,1038.0 +1701318900000,1.0486,1.0492,1.0478,1.0492,11302.0 +1701318960000,1.0492,1.05,1.049,1.05,2487.0 +1701319020000,1.0502,1.051,1.0501,1.0502,2601.0 +1701319080000,1.0499,1.05,1.0497,1.0499,1559.0 +1701319140000,1.0497,1.0497,1.0478,1.0481,3233.0 +1701319200000,1.0478,1.0483,1.0476,1.0483,3660.0 +1701319260000,1.0484,1.0485,1.0481,1.0485,1457.0 +1701319320000,1.0486,1.0488,1.048,1.048,1221.0 +1701319380000,1.048,1.0483,1.0474,1.0483,888.0 +1701319440000,1.0481,1.0487,1.0481,1.0487,3180.0 +1701319500000,1.0486,1.0488,1.0485,1.0485,5450.0 +1701319560000,1.0484,1.0485,1.0478,1.048,12663.0 +1701319620000,1.048,1.048,1.0476,1.0479,2895.0 +1701319680000,1.0478,1.0481,1.0464,1.0475,3357.0 +1701319740000,1.0472,1.0472,1.047,1.0471,5014.0 +1701319800000,1.047,1.047,1.0466,1.0466,1209.0 +1701319860000,1.0465,1.0465,1.0459,1.046,258.0 +1701319920000,1.046,1.0461,1.0455,1.0458,3605.0 +1701319980000,1.0457,1.0457,1.0455,1.0457,1125.0 +1701320040000,1.0456,1.0458,1.0453,1.0458,2639.0 +1701320100000,1.046,1.0471,1.046,1.0465,6698.0 +1701320160000,1.0463,1.0463,1.0454,1.0455,1789.0 +1701320220000,1.0458,1.0465,1.0458,1.046,1673.0 +1701320280000,1.0461,1.0464,1.0461,1.0464,51.0 +1701320340000,1.0462,1.0462,1.0457,1.0457,1164.0 +1701320400000,1.0456,1.0464,1.0456,1.046,15325.0 +1701320460000,1.0461,1.0463,1.0447,1.0448,2674.0 +1701320520000,1.0451,1.0464,1.0451,1.0464,3294.0 +1701320580000,1.0463,1.0465,1.0462,1.0465,5805.0 +1701320640000,1.0466,1.0466,1.0459,1.0466,6688.0 +1701320700000,1.0465,1.0472,1.0461,1.0472,2701.0 +1701320760000,1.0472,1.0475,1.0472,1.0473,1052.0 +1701320820000,1.0472,1.0472,1.0468,1.0472,4054.0 +1701320880000,1.0469,1.0469,1.0455,1.0465,4441.0 +1701320940000,1.0466,1.0479,1.0463,1.0474,11098.0 +1701321000000,1.0474,1.0477,1.0468,1.0474,4217.0 +1701321060000,1.0474,1.0474,1.0459,1.0459,5981.0 +1701321120000,1.0459,1.0459,1.0449,1.0458,7137.0 +1701321180000,1.0459,1.0459,1.0459,1.0459,412.0 +1701321240000,1.046,1.046,1.0452,1.0455,2654.0 +1701321300000,1.0456,1.0457,1.0451,1.0453,1464.0 +1701321360000,1.0453,1.0453,1.0452,1.0452,766.0 +1701321420000,1.0452,1.0453,1.0449,1.0451,1304.0 +1701321480000,1.0454,1.0455,1.0445,1.0445,6308.0 +1701321540000,1.0453,1.0453,1.0438,1.0438,4784.0 +1701321600000,1.0442,1.0446,1.0442,1.0445,708.0 +1701321660000,1.0443,1.0445,1.0439,1.0443,790.0 +1701321720000,1.0441,1.0441,1.0432,1.0433,4354.0 +1701321780000,1.0433,1.0434,1.043,1.0433,2201.0 +1701321840000,1.0433,1.0433,1.0431,1.0431,313.0 +1701321900000,1.0432,1.0441,1.0432,1.0441,1783.0 +1701321960000,1.0442,1.0448,1.0439,1.0442,939.0 +1701322020000,1.0442,1.045,1.0442,1.0448,593.0 +1701322080000,1.0449,1.0458,1.0449,1.0455,4073.0 +1701322140000,1.0455,1.0465,1.0455,1.0465,917.0 +1701322200000,1.0463,1.0463,1.0439,1.045,11630.0 +1701322260000,1.0449,1.0449,1.0445,1.0448,482.0 +1701322320000,1.0448,1.0449,1.0447,1.0448,766.0 +1701322380000,1.0448,1.046,1.0448,1.046,1056.0 +1701322440000,1.0462,1.0467,1.0462,1.0467,475.0 +1701322500000,1.047,1.0471,1.0456,1.0467,1809.0 +1701322560000,1.0467,1.0469,1.0463,1.0463,2005.0 +1701322620000,1.0471,1.0476,1.0465,1.0465,5256.0 +1701322680000,1.0467,1.0468,1.0463,1.0463,253.0 +1701322740000,1.0463,1.0463,1.0459,1.0459,704.0 +1701322800000,1.0462,1.0466,1.0462,1.0466,344.0 +1701322860000,1.0466,1.0474,1.0466,1.0474,1873.0 +1701322920000,1.0474,1.0478,1.0474,1.0475,1779.0 +1701322980000,1.0474,1.0474,1.0466,1.0466,789.0 +1701323040000,1.0466,1.0468,1.0462,1.0467,1341.0 +1701323100000,1.0467,1.0467,1.0464,1.0467,415.0 +1701323160000,1.0468,1.0473,1.0468,1.047,810.0 +1701323220000,1.047,1.047,1.0467,1.0469,717.0 +1701323280000,1.0468,1.0468,1.046,1.0463,707.0 +1701323340000,1.0464,1.0466,1.0462,1.0466,242.0 +1701323400000,1.0468,1.0472,1.0468,1.0471,696.0 +1701323460000,1.047,1.047,1.0468,1.0468,527.0 +1701323520000,1.0469,1.0469,1.0462,1.0462,390.0 +1701323580000,1.0463,1.0463,1.0454,1.0454,2191.0 +1701323640000,1.0455,1.0455,1.0437,1.0439,11797.0 +1701323700000,1.0439,1.0444,1.042,1.042,1185.0 +1701323760000,1.0422,1.0432,1.0422,1.0432,3642.0 +1701323820000,1.0432,1.0438,1.0432,1.0438,303.0 +1701323880000,1.0437,1.0438,1.0433,1.0438,503.0 +1701323940000,1.0439,1.044,1.0435,1.044,2711.0 +1701324000000,1.0439,1.0439,1.0426,1.0437,1705.0 +1701324060000,1.0436,1.0436,1.0422,1.0422,837.0 +1701324120000,1.0424,1.043,1.0424,1.0428,1413.0 +1701324180000,1.0427,1.0429,1.0423,1.0429,6383.0 +1701324240000,1.0432,1.0438,1.0432,1.0438,873.0 +1701324300000,1.0439,1.0459,1.0439,1.0459,7809.0 +1701324360000,1.046,1.0468,1.046,1.0467,8795.0 +1701324420000,1.0468,1.0472,1.0467,1.0469,7212.0 +1701324480000,1.0469,1.0471,1.0469,1.047,1626.0 +1701324540000,1.0472,1.0483,1.0472,1.0482,5786.0 +1701324600000,1.0482,1.0485,1.0473,1.0473,7363.0 +1701324660000,1.048,1.0484,1.048,1.0484,3197.0 +1701324720000,1.0484,1.0487,1.0484,1.0484,1253.0 +1701324780000,1.0484,1.0484,1.0484,1.0484,439.0 +1701324840000,1.0484,1.0484,1.0484,1.0484,141.0 +1701324900000,1.0485,1.05,1.0485,1.0492,21587.0 +1701324960000,1.0493,1.0496,1.0493,1.0494,2145.0 +1701325020000,1.0496,1.0498,1.0496,1.0498,729.0 +1701325080000,1.0497,1.0503,1.0495,1.0502,2507.0 +1701325140000,1.0503,1.051,1.0503,1.051,3126.0 +1701325200000,1.0508,1.0509,1.0503,1.0505,4494.0 +1701325260000,1.0504,1.0506,1.0502,1.0506,2834.0 +1701325320000,1.0505,1.0505,1.0497,1.0497,6376.0 +1701325380000,1.0497,1.0497,1.0485,1.0487,4949.0 +1701325440000,1.0487,1.0488,1.0452,1.0464,48248.0 +1701325500000,1.0464,1.0464,1.046,1.0461,5176.0 +1701325560000,1.0461,1.0461,1.0451,1.0459,4815.0 +1701325620000,1.046,1.0465,1.046,1.0461,1214.0 +1701325680000,1.0464,1.0473,1.0464,1.0473,3356.0 +1701325740000,1.0474,1.0474,1.047,1.047,937.0 +1701325800000,1.047,1.047,1.0461,1.0461,4273.0 +1701325860000,1.046,1.046,1.0451,1.0456,1796.0 +1701325920000,1.0455,1.0458,1.0453,1.0457,2150.0 +1701325980000,1.0458,1.0472,1.0458,1.0472,3410.0 +1701326040000,1.0475,1.0478,1.0472,1.0473,984.0 +1701326100000,1.047,1.047,1.046,1.046,1635.0 +1701326160000,1.0457,1.0457,1.0442,1.0442,2046.0 +1701326220000,1.0443,1.045,1.0443,1.0447,223.0 +1701326280000,1.0447,1.0447,1.0434,1.0434,1078.0 +1701326340000,1.0435,1.0437,1.0435,1.0436,1645.0 +1701326400000,1.0437,1.0447,1.0437,1.0443,1497.0 +1701326460000,1.0442,1.0443,1.0438,1.0442,2215.0 +1701326520000,1.0443,1.0443,1.0437,1.0437,1918.0 +1701326580000,1.0437,1.0437,1.0431,1.0431,2107.0 +1701326640000,1.0432,1.0434,1.0431,1.0431,1740.0 +1701326700000,1.0432,1.0439,1.0428,1.0431,3571.0 +1701326760000,1.0428,1.0428,1.0412,1.0412,9586.0 +1701326820000,1.0414,1.0422,1.0414,1.0422,744.0 +1701326880000,1.0419,1.0426,1.0413,1.0417,3280.0 +1701326940000,1.0415,1.0417,1.041,1.041,1113.0 +1701327000000,1.0412,1.0419,1.0396,1.0399,5880.0 +1701327060000,1.0399,1.0411,1.0399,1.0402,10402.0 +1701327120000,1.0405,1.0431,1.0405,1.0431,2248.0 +1701327180000,1.0427,1.0427,1.0422,1.0422,1688.0 +1701327240000,1.0419,1.043,1.0412,1.043,6708.0 +1701327300000,1.043,1.0439,1.043,1.0439,361.0 +1701327360000,1.0438,1.0438,1.0428,1.0428,669.0 +1701327420000,1.0432,1.0439,1.0432,1.0439,824.0 +1701327480000,1.044,1.0454,1.044,1.0454,3360.0 +1701327540000,1.0454,1.0454,1.0447,1.0449,2555.0 +1701327600000,1.045,1.0457,1.0448,1.0455,1657.0 +1701327660000,1.0453,1.0462,1.0453,1.0462,992.0 +1701327720000,1.0462,1.0464,1.0456,1.0459,1941.0 +1701327780000,1.0458,1.0458,1.0453,1.0455,1442.0 +1701327840000,1.0455,1.0455,1.0451,1.0455,922.0 +1701327900000,1.0455,1.0464,1.0455,1.0464,860.0 +1701327960000,1.0464,1.0467,1.0464,1.0467,234.0 +1701328020000,1.0468,1.0469,1.0467,1.0468,858.0 +1701328080000,1.0468,1.0472,1.0459,1.0472,4367.0 +1701328140000,1.0467,1.0467,1.0465,1.0465,164.0 +1701328200000,1.0466,1.0466,1.0456,1.0458,457.0 +1701328260000,1.046,1.0465,1.046,1.0461,996.0 +1701328320000,1.0462,1.0473,1.0462,1.0473,4886.0 +1701328380000,1.0473,1.0477,1.047,1.047,3973.0 +1701328440000,1.0468,1.0468,1.0468,1.0468,13.0 +1701328500000,1.0469,1.0483,1.0467,1.0474,7349.0 +1701328560000,1.0477,1.0482,1.0477,1.0482,982.0 +1701328620000,1.0481,1.0481,1.0473,1.0473,6895.0 +1701328680000,1.0474,1.0474,1.0466,1.0473,6984.0 +1701328740000,1.047,1.0476,1.047,1.0476,1182.0 +1701328800000,1.0475,1.0475,1.0461,1.0461,7804.0 +1701328860000,1.0462,1.047,1.0456,1.0456,2613.0 +1701328920000,1.0456,1.0456,1.0444,1.0446,1283.0 +1701328980000,1.0445,1.0445,1.0438,1.0442,2150.0 +1701329040000,1.044,1.044,1.0432,1.0432,1169.0 +1701329100000,1.0432,1.0444,1.0432,1.0435,839.0 +1701329160000,1.0435,1.0442,1.0435,1.0442,267.0 +1701329220000,1.0442,1.0445,1.0439,1.0439,895.0 +1701329280000,1.0439,1.0443,1.0434,1.044,817.0 +1701329340000,1.044,1.0445,1.0438,1.0443,748.0 +1701329400000,1.0443,1.0443,1.0437,1.0438,2982.0 +1701329460000,1.0439,1.0451,1.0439,1.0451,2140.0 +1701329520000,1.0451,1.0451,1.0445,1.0447,387.0 +1701329580000,1.0447,1.0447,1.0437,1.0438,691.0 +1701329640000,1.0438,1.0441,1.0438,1.0441,47.0 +1701329700000,1.0442,1.0451,1.0442,1.0451,695.0 +1701329760000,1.0452,1.0465,1.0452,1.0465,2366.0 +1701329820000,1.0465,1.0465,1.043,1.0433,10810.0 +1701329880000,1.0433,1.0439,1.0417,1.0419,21170.0 +1701329940000,1.042,1.0423,1.0417,1.0418,553.0 +1701330000000,1.0418,1.0418,1.0404,1.0404,5082.0 +1701330060000,1.0406,1.0412,1.04,1.04,2584.0 +1701330120000,1.0398,1.0405,1.0395,1.0395,2571.0 +1701330180000,1.0398,1.0398,1.0393,1.0395,2921.0 +1701330240000,1.0394,1.0394,1.0387,1.0389,2028.0 +1701330300000,1.039,1.0394,1.0389,1.0389,2080.0 +1701330360000,1.0387,1.0389,1.0383,1.0389,1132.0 +1701330420000,1.0389,1.0399,1.0389,1.0397,2797.0 +1701330480000,1.0399,1.0485,1.0398,1.045,130721.0 +1701330540000,1.0449,1.0449,1.0416,1.0433,54323.0 +1701330600000,1.043,1.0442,1.0429,1.0442,5444.0 +1701330660000,1.0439,1.044,1.0436,1.044,726.0 +1701330720000,1.044,1.045,1.044,1.0441,10390.0 +1701330780000,1.044,1.044,1.0436,1.0439,4137.0 +1701330840000,1.0441,1.0444,1.0438,1.0438,1599.0 +1701330900000,1.0436,1.0442,1.0436,1.0438,2303.0 +1701330960000,1.0436,1.0438,1.043,1.043,2174.0 +1701331020000,1.0432,1.0437,1.0431,1.0434,1303.0 +1701331080000,1.0437,1.0439,1.0436,1.0439,1262.0 +1701331140000,1.044,1.0452,1.044,1.0451,4269.0 +1701331200000,1.0449,1.046,1.0449,1.0455,5429.0 +1701331260000,1.0455,1.0462,1.0452,1.046,1925.0 +1701331320000,1.046,1.047,1.0454,1.0459,12273.0 +1701331380000,1.045,1.0456,1.0445,1.0445,4213.0 +1701331440000,1.0444,1.0444,1.0435,1.0436,2899.0 +1701331500000,1.0435,1.0439,1.043,1.043,4156.0 +1701331560000,1.0432,1.0437,1.043,1.043,2741.0 +1701331620000,1.0429,1.0433,1.042,1.0425,11978.0 +1701331680000,1.0425,1.043,1.0424,1.0427,4463.0 +1701331740000,1.0427,1.0429,1.0425,1.0429,4858.0 +1701331800000,1.0429,1.0435,1.0429,1.0432,3873.0 +1701331860000,1.0433,1.0433,1.0433,1.0433,750.0 +1701331920000,1.0434,1.0437,1.0434,1.0437,2231.0 +1701331980000,1.0436,1.0439,1.0434,1.0439,1769.0 +1701332040000,1.0438,1.0441,1.0434,1.0439,6065.0 +1701332100000,1.0438,1.0442,1.0437,1.044,2668.0 +1701332160000,1.0443,1.0447,1.0443,1.0447,691.0 +1701332220000,1.0447,1.0449,1.0436,1.0437,3428.0 +1701332280000,1.0438,1.044,1.0431,1.0433,1879.0 +1701332340000,1.0434,1.0434,1.0427,1.0432,3551.0 +1701332400000,1.0431,1.0436,1.0429,1.0434,4750.0 +1701332460000,1.0431,1.0433,1.0424,1.0432,1289.0 +1701332520000,1.043,1.0431,1.0424,1.0424,1393.0 +1701332580000,1.0426,1.0426,1.0417,1.0419,1599.0 +1701332640000,1.0419,1.0424,1.0419,1.0422,2953.0 +1701332700000,1.0423,1.0428,1.0408,1.0409,3403.0 +1701332760000,1.0409,1.0412,1.0404,1.0407,4824.0 +1701332820000,1.0407,1.0415,1.0407,1.0415,8394.0 +1701332880000,1.0415,1.0416,1.0414,1.0414,601.0 +1701332940000,1.0414,1.0432,1.0412,1.0422,12954.0 +1701333000000,1.0422,1.0426,1.042,1.0426,3254.0 +1701333060000,1.0426,1.0432,1.0421,1.0421,10995.0 +1701333120000,1.0423,1.0424,1.0418,1.042,3202.0 +1701333180000,1.0422,1.0423,1.0421,1.0421,1459.0 +1701333240000,1.0423,1.0425,1.0421,1.0422,389.0 +1701333300000,1.0422,1.0425,1.0419,1.0419,1428.0 +1701333360000,1.0421,1.0421,1.0419,1.042,1047.0 +1701333420000,1.0419,1.0419,1.0397,1.0398,3199.0 +1701333480000,1.0397,1.0397,1.039,1.0391,4313.0 +1701333540000,1.0389,1.0389,1.0373,1.0381,6771.0 +1701333600000,1.0383,1.0383,1.0374,1.0377,2882.0 +1701333660000,1.0375,1.0375,1.0354,1.0356,8570.0 +1701333720000,1.0356,1.0356,1.0334,1.0354,37558.0 +1701333780000,1.0354,1.0368,1.0354,1.0368,21334.0 +1701333840000,1.0368,1.0371,1.0367,1.0371,873.0 +1701333900000,1.0369,1.0381,1.0359,1.0361,20895.0 +1701333960000,1.036,1.0384,1.036,1.0367,12809.0 +1701334020000,1.0368,1.0387,1.0368,1.0382,5560.0 +1701334080000,1.0383,1.0395,1.0383,1.0389,3342.0 +1701334140000,1.0389,1.0389,1.0383,1.0383,868.0 +1701334200000,1.0382,1.0385,1.0371,1.0376,5382.0 +1701334260000,1.0376,1.0395,1.0376,1.0393,1268.0 +1701334320000,1.0393,1.0401,1.0387,1.0387,6081.0 +1701334380000,1.039,1.0401,1.039,1.04,1500.0 +1701334440000,1.04,1.0407,1.04,1.0407,1041.0 +1701334500000,1.0406,1.0406,1.0383,1.0383,2955.0 +1701334560000,1.0384,1.0389,1.0379,1.0379,1208.0 +1701334620000,1.0379,1.0381,1.0377,1.0378,589.0 +1701334680000,1.0378,1.0378,1.035,1.0362,43775.0 +1701334740000,1.0363,1.0368,1.036,1.0362,3721.0 +1701334800000,1.0361,1.0361,1.0351,1.0358,6910.0 +1701334860000,1.036,1.0365,1.036,1.0362,4361.0 +1701334920000,1.0365,1.0374,1.0361,1.0366,10802.0 +1701334980000,1.0366,1.0376,1.0364,1.0376,4330.0 +1701335040000,1.0376,1.0376,1.0375,1.0375,26.0 +1701335100000,1.0375,1.0375,1.0367,1.0367,1158.0 +1701335160000,1.0364,1.0364,1.0355,1.0355,2210.0 +1701335220000,1.0354,1.0354,1.0343,1.0349,4264.0 +1701335280000,1.0346,1.0352,1.0341,1.0352,3495.0 +1701335340000,1.0352,1.0357,1.0344,1.035,4972.0 +1701335400000,1.035,1.035,1.0333,1.0337,1657.0 +1701335460000,1.0336,1.0339,1.0334,1.0339,1210.0 +1701335520000,1.0338,1.0344,1.0333,1.0343,2924.0 +1701335580000,1.0344,1.0352,1.0342,1.0352,1079.0 +1701335640000,1.0353,1.0375,1.0353,1.0365,11528.0 +1701335700000,1.0364,1.0382,1.0363,1.0363,17388.0 +1701335760000,1.0363,1.0378,1.0353,1.0376,5430.0 +1701335820000,1.0376,1.0391,1.0376,1.0383,3226.0 +1701335880000,1.0383,1.0387,1.0382,1.0385,506.0 +1701335940000,1.0386,1.0392,1.0386,1.0388,740.0 +1701336000000,1.0387,1.0387,1.036,1.0361,27280.0 +1701336060000,1.0361,1.0369,1.0356,1.0363,12946.0 +1701336120000,1.0363,1.0364,1.0351,1.0358,10561.0 +1701336180000,1.0359,1.0362,1.0353,1.036,10204.0 +1701336240000,1.036,1.036,1.0352,1.0352,3422.0 +1701336300000,1.0351,1.0369,1.0348,1.0369,3396.0 +1701336360000,1.0368,1.0376,1.0368,1.0376,5191.0 +1701336420000,1.0377,1.0385,1.0374,1.0383,4344.0 +1701336480000,1.0384,1.0392,1.0384,1.0392,4274.0 +1701336540000,1.0392,1.0392,1.0387,1.0392,5379.0 +1701336600000,1.0392,1.0395,1.0389,1.0391,9078.0 +1701336660000,1.039,1.0391,1.0383,1.0386,6295.0 +1701336720000,1.0385,1.039,1.0381,1.0389,6232.0 +1701336780000,1.0389,1.0398,1.0389,1.0398,3017.0 +1701336840000,1.0398,1.0403,1.0397,1.0399,3454.0 +1701336900000,1.0399,1.0401,1.0396,1.0396,3402.0 +1701336960000,1.0395,1.0402,1.039,1.0401,3011.0 +1701337020000,1.0399,1.0399,1.0389,1.0389,1233.0 +1701337080000,1.0389,1.0392,1.0385,1.0388,4872.0 +1701337140000,1.0388,1.0397,1.0388,1.0397,1484.0 +1701337200000,1.0397,1.0403,1.0396,1.04,306.0 +1701337260000,1.04,1.04,1.0389,1.0393,6317.0 +1701337320000,1.0392,1.0392,1.0383,1.0388,8841.0 +1701337380000,1.0388,1.0392,1.0385,1.0391,3301.0 +1701337440000,1.0391,1.0399,1.0387,1.0399,2420.0 +1701337500000,1.0399,1.0403,1.0399,1.0402,504.0 +1701337560000,1.04,1.04,1.0393,1.0398,2196.0 +1701337620000,1.0397,1.0404,1.0397,1.04,1059.0 +1701337680000,1.04,1.0404,1.04,1.0404,441.0 +1701337740000,1.0405,1.0406,1.0403,1.0406,946.0 +1701337800000,1.0405,1.0406,1.0402,1.0406,1301.0 +1701337860000,1.0407,1.0418,1.0406,1.0413,1037.0 +1701337920000,1.0415,1.0421,1.0415,1.0419,1119.0 +1701337980000,1.0419,1.0422,1.0417,1.0421,998.0 +1701338040000,1.0419,1.0419,1.0414,1.0414,1591.0 +1701338100000,1.0413,1.0413,1.0406,1.0407,1898.0 +1701338160000,1.0407,1.0407,1.0401,1.0401,858.0 +1701338220000,1.0401,1.0401,1.0393,1.0396,2837.0 +1701338280000,1.0396,1.0402,1.0396,1.0402,584.0 +1701338340000,1.0402,1.0406,1.0401,1.0406,476.0 +1701338400000,1.0405,1.0407,1.0403,1.0406,1297.0 +1701338460000,1.0404,1.0404,1.0401,1.0402,423.0 +1701338520000,1.0401,1.0401,1.037,1.0371,2853.0 +1701338580000,1.0372,1.0382,1.0372,1.0382,3663.0 +1701338640000,1.0379,1.0387,1.0379,1.0387,765.0 +1701338700000,1.0388,1.0401,1.0386,1.0401,5260.0 +1701338760000,1.0401,1.042,1.0401,1.042,1725.0 +1701338820000,1.042,1.042,1.0408,1.0408,9688.0 +1701338880000,1.0408,1.0408,1.0395,1.0404,3356.0 +1701338940000,1.0405,1.0406,1.0405,1.0406,323.0 +1701339000000,1.0405,1.0408,1.0403,1.0408,3907.0 +1701339060000,1.0408,1.0414,1.0408,1.0414,3023.0 +1701339120000,1.0412,1.0415,1.0412,1.0415,477.0 +1701339180000,1.0414,1.0421,1.0414,1.042,1880.0 +1701339240000,1.042,1.0423,1.042,1.0423,681.0 +1701339300000,1.0423,1.0424,1.0422,1.0422,209.0 +1701339360000,1.0423,1.0423,1.0423,1.0423,41.0 +1701339420000,1.0423,1.043,1.0423,1.043,5916.0 +1701339480000,1.043,1.0434,1.043,1.0434,811.0 +1701339540000,1.0434,1.0435,1.0432,1.0435,913.0 +1701339600000,1.0435,1.044,1.0435,1.0438,3944.0 +1701339660000,1.0438,1.0438,1.0434,1.0436,1156.0 +1701339720000,1.0437,1.0441,1.0434,1.0438,4957.0 +1701339780000,1.0439,1.0439,1.0436,1.0436,354.0 +1701339840000,1.044,1.0442,1.0438,1.044,843.0 +1701339900000,1.0441,1.0443,1.044,1.044,482.0 +1701339960000,1.0441,1.0442,1.0441,1.0441,908.0 +1701340020000,1.0441,1.045,1.0441,1.0448,1424.0 +1701340080000,1.0448,1.0451,1.0448,1.0451,441.0 +1701340140000,1.0452,1.0456,1.0452,1.0456,1523.0 +1701340200000,1.0455,1.0456,1.0451,1.0452,2409.0 +1701340260000,1.0453,1.0457,1.0453,1.0457,340.0 +1701340320000,1.0457,1.0458,1.0453,1.0453,1118.0 +1701340380000,1.0453,1.0453,1.0444,1.0444,711.0 +1701340440000,1.0444,1.0449,1.0443,1.0449,969.0 +1701340500000,1.045,1.0453,1.0449,1.0452,628.0 +1701340560000,1.0452,1.0454,1.0452,1.0453,348.0 +1701340620000,1.0452,1.0454,1.0445,1.0448,1404.0 +1701340680000,1.0448,1.045,1.0448,1.045,338.0 +1701340740000,1.0449,1.045,1.0449,1.0449,727.0 +1701340800000,1.045,1.045,1.0448,1.0448,5272.0 +1701340860000,1.045,1.0453,1.045,1.0453,491.0 +1701340920000,1.0453,1.0457,1.0447,1.0447,22047.0 +1701340980000,1.0448,1.0448,1.0437,1.0437,6715.0 +1701341040000,1.0437,1.0437,1.0435,1.0435,819.0 +1701341100000,1.0436,1.0441,1.0436,1.0441,11134.0 +1701341160000,1.0441,1.0445,1.0441,1.0443,580.0 +1701341220000,1.0442,1.0442,1.0436,1.0437,1213.0 +1701341280000,1.0436,1.0436,1.0425,1.0425,3988.0 +1701341340000,1.0428,1.0431,1.0426,1.0431,4381.0 +1701341400000,1.0429,1.0429,1.0426,1.0427,350.0 +1701341460000,1.0427,1.0427,1.0421,1.0426,863.0 +1701341520000,1.0425,1.0425,1.0415,1.0415,3141.0 +1701341580000,1.0414,1.0424,1.0414,1.0421,1173.0 +1701341640000,1.0423,1.0426,1.0423,1.0426,247.0 +1701341700000,1.0426,1.0433,1.0426,1.0428,791.0 +1701341760000,1.0427,1.0427,1.0424,1.0424,772.0 +1701341820000,1.0424,1.0424,1.0421,1.0423,383.0 +1701341880000,1.0423,1.0428,1.0423,1.0427,468.0 +1701341940000,1.0428,1.0431,1.0428,1.0431,1238.0 +1701342000000,1.043,1.0434,1.0427,1.043,2093.0 +1701342060000,1.0428,1.0428,1.0421,1.0421,680.0 +1701342120000,1.042,1.042,1.0413,1.0415,550.0 +1701342180000,1.0414,1.0426,1.0408,1.0426,2667.0 +1701342240000,1.0424,1.0424,1.0422,1.0422,268.0 +1701342300000,1.042,1.042,1.0406,1.041,3057.0 +1701342360000,1.041,1.0417,1.041,1.0413,1125.0 +1701342420000,1.0413,1.0414,1.0413,1.0414,1035.0 +1701342480000,1.0416,1.0425,1.0416,1.0423,1148.0 +1701342540000,1.0423,1.0423,1.0423,1.0423,171.0 +1701342600000,1.0425,1.0436,1.0425,1.0436,769.0 +1701342660000,1.0437,1.0443,1.0437,1.0442,2006.0 +1701342720000,1.0442,1.0444,1.0442,1.0444,106.0 +1701342780000,1.0445,1.0452,1.0445,1.0452,336.0 +1701342840000,1.0452,1.0455,1.0449,1.0449,1612.0 +1701342900000,1.0449,1.0457,1.0449,1.0457,908.0 +1701342960000,1.0455,1.0456,1.0455,1.0456,1057.0 +1701343020000,1.0457,1.0462,1.0456,1.0458,2410.0 +1701343080000,1.0458,1.0458,1.0458,1.0458,197.0 +1701343140000,1.0459,1.0466,1.0459,1.0463,2303.0 +1701343200000,1.0463,1.0463,1.0448,1.0457,4463.0 +1701343260000,1.0457,1.0459,1.0454,1.0459,1051.0 +1701343320000,1.0458,1.0461,1.0457,1.0461,1031.0 +1701343380000,1.0461,1.0461,1.0456,1.0456,664.0 +1701343440000,1.0454,1.0454,1.045,1.0452,1098.0 +1701343500000,1.0451,1.0454,1.045,1.0453,2027.0 +1701343560000,1.0452,1.0455,1.0452,1.0455,1337.0 +1701343620000,1.0454,1.0457,1.0454,1.0457,965.0 +1701343680000,1.0454,1.0456,1.0454,1.0456,53.0 +1701343740000,1.0458,1.0458,1.0455,1.0455,894.0 +1701343800000,1.0456,1.0464,1.0456,1.0464,553.0 +1701343860000,1.0464,1.0465,1.0463,1.0465,746.0 +1701343920000,1.0464,1.0464,1.0463,1.0463,607.0 +1701343980000,1.0463,1.0469,1.0463,1.0469,2100.0 +1701344040000,1.0466,1.0472,1.0466,1.047,2040.0 +1701344100000,1.0471,1.0487,1.0471,1.0486,4689.0 +1701344160000,1.0487,1.0493,1.0486,1.0493,1311.0 +1701344220000,1.0494,1.0497,1.049,1.0492,1472.0 +1701344280000,1.0492,1.0494,1.0492,1.0494,156.0 +1701344340000,1.0494,1.0494,1.049,1.049,3815.0 +1701344400000,1.0493,1.0494,1.049,1.0494,1937.0 +1701344460000,1.0492,1.0496,1.0487,1.0496,2626.0 +1701344520000,1.0495,1.05,1.0493,1.0494,3081.0 +1701344580000,1.0496,1.05,1.0496,1.05,628.0 +1701344640000,1.0499,1.0502,1.0499,1.05,786.0 +1701344700000,1.05,1.05,1.0489,1.0491,1891.0 +1701344760000,1.0492,1.0495,1.0492,1.0492,1363.0 +1701344820000,1.0491,1.0504,1.049,1.0497,10095.0 +1701344880000,1.0497,1.0502,1.0497,1.0499,943.0 +1701344940000,1.05,1.0506,1.05,1.0504,434.0 +1701345000000,1.0507,1.0508,1.0501,1.0501,1486.0 +1701345060000,1.0501,1.0504,1.0501,1.0504,125.0 +1701345120000,1.0503,1.0503,1.05,1.05,496.0 +1701345180000,1.05,1.0506,1.05,1.0506,3309.0 +1701345240000,1.0507,1.0508,1.0501,1.0508,1140.0 +1701345300000,1.0509,1.0511,1.0507,1.0511,284.0 +1701345360000,1.0512,1.0518,1.0512,1.0518,3216.0 +1701345420000,1.0518,1.0521,1.0517,1.052,1452.0 +1701345480000,1.052,1.0521,1.0511,1.0516,16528.0 +1701345540000,1.0518,1.056,1.0518,1.0545,46783.0 +1701345600000,1.0547,1.0566,1.0547,1.0564,15546.0 +1701345660000,1.0565,1.0565,1.0558,1.056,3429.0 +1701345720000,1.0561,1.0561,1.0537,1.0551,19249.0 +1701345780000,1.0557,1.0559,1.0551,1.0559,2389.0 +1701345840000,1.056,1.0569,1.056,1.0568,5954.0 +1701345900000,1.0566,1.0571,1.0558,1.0564,9941.0 +1701345960000,1.0564,1.0564,1.0557,1.0564,1425.0 +1701346020000,1.0563,1.0564,1.0546,1.0546,2933.0 +1701346080000,1.0545,1.0545,1.0531,1.0535,6220.0 +1701346140000,1.0535,1.0538,1.0524,1.0524,2048.0 +1701346200000,1.0525,1.0528,1.052,1.052,2075.0 +1701346260000,1.0518,1.0521,1.0517,1.0517,495.0 +1701346320000,1.0516,1.0516,1.0504,1.0514,7321.0 +1701346380000,1.0517,1.052,1.0517,1.0518,495.0 +1701346440000,1.0519,1.0525,1.0519,1.0524,1684.0 +1701346500000,1.0524,1.0524,1.0518,1.0518,968.0 +1701346560000,1.0518,1.0518,1.0499,1.0502,5293.0 +1701346620000,1.0502,1.0515,1.0502,1.0514,1579.0 +1701346680000,1.0515,1.0525,1.0515,1.0524,4317.0 +1701346740000,1.0525,1.0537,1.0525,1.0534,6087.0 +1701346800000,1.0534,1.0536,1.0521,1.0535,7335.0 +1701346860000,1.0536,1.0544,1.0536,1.0544,1096.0 +1701346920000,1.0542,1.0542,1.053,1.053,2199.0 +1701346980000,1.053,1.053,1.0514,1.0517,6893.0 +1701347040000,1.0516,1.053,1.051,1.053,2863.0 +1701347100000,1.0528,1.0528,1.0511,1.0511,821.0 +1701347160000,1.0511,1.0527,1.0511,1.0521,3574.0 +1701347220000,1.052,1.052,1.0513,1.0513,347.0 +1701347280000,1.0513,1.0513,1.051,1.051,263.0 +1701347340000,1.0511,1.0523,1.0511,1.0512,1234.0 +1701347400000,1.0514,1.0514,1.0513,1.0513,253.0 +1701347460000,1.0513,1.0524,1.0513,1.0524,2769.0 +1701347520000,1.0522,1.0527,1.0516,1.0523,1717.0 +1701347580000,1.0521,1.0521,1.0512,1.0512,891.0 +1701347640000,1.0512,1.0512,1.0499,1.05,2931.0 +1701347700000,1.0499,1.0499,1.0482,1.0492,12515.0 +1701347760000,1.0491,1.0491,1.0479,1.0479,3041.0 +1701347820000,1.0479,1.0484,1.0471,1.0473,8744.0 +1701347880000,1.0475,1.0478,1.0475,1.0478,172.0 +1701347940000,1.0477,1.0477,1.0474,1.0477,2199.0 +1701348000000,1.0476,1.0486,1.0476,1.0484,1958.0 +1701348060000,1.0485,1.049,1.0482,1.049,6561.0 +1701348120000,1.0489,1.0499,1.0489,1.0499,342.0 +1701348180000,1.05,1.0504,1.0498,1.0498,2162.0 +1701348240000,1.0498,1.0498,1.0493,1.0493,874.0 +1701348300000,1.0492,1.0495,1.0488,1.0495,2835.0 +1701348360000,1.0493,1.0498,1.0486,1.0488,3086.0 +1701348420000,1.0495,1.0504,1.0492,1.0499,1581.0 +1701348480000,1.0501,1.051,1.0497,1.0497,845.0 +1701348540000,1.0498,1.0502,1.0498,1.05,122.0 +1701348600000,1.05,1.05,1.0487,1.0487,1374.0 +1701348660000,1.0487,1.0492,1.0484,1.0492,759.0 +1701348720000,1.0488,1.0488,1.0482,1.0483,511.0 +1701348780000,1.0483,1.0495,1.0483,1.0495,782.0 +1701348840000,1.0496,1.05,1.0491,1.0493,630.0 +1701348900000,1.0495,1.05,1.049,1.05,2677.0 +1701348960000,1.0503,1.0503,1.0496,1.0497,3116.0 +1701349020000,1.0499,1.0501,1.049,1.049,2297.0 +1701349080000,1.0489,1.0493,1.0488,1.0493,367.0 +1701349140000,1.0491,1.0491,1.0484,1.0489,1488.0 +1701349200000,1.0487,1.049,1.0478,1.0481,4198.0 +1701349260000,1.0479,1.0479,1.0476,1.0477,5298.0 +1701349320000,1.0476,1.0476,1.0466,1.0466,6187.0 +1701349380000,1.0466,1.0475,1.0466,1.0472,5578.0 +1701349440000,1.0474,1.0475,1.0471,1.0471,4628.0 +1701349500000,1.047,1.047,1.0455,1.046,11267.0 +1701349560000,1.0461,1.0461,1.0454,1.0457,3197.0 +1701349620000,1.0457,1.0458,1.0448,1.0448,1822.0 +1701349680000,1.0448,1.0453,1.0446,1.0453,3688.0 +1701349740000,1.0451,1.0454,1.045,1.0453,942.0 +1701349800000,1.0453,1.0469,1.045,1.0469,2236.0 +1701349860000,1.0469,1.0469,1.0463,1.0463,990.0 +1701349920000,1.046,1.0468,1.0455,1.0459,1540.0 +1701349980000,1.0459,1.0465,1.0459,1.0461,1456.0 +1701350040000,1.0461,1.0461,1.0449,1.0449,1026.0 +1701350100000,1.0449,1.0452,1.0441,1.0452,3364.0 +1701350160000,1.045,1.0453,1.0441,1.0453,10635.0 +1701350220000,1.0453,1.0462,1.0453,1.0461,1416.0 +1701350280000,1.0458,1.0461,1.0455,1.046,345.0 +1701350340000,1.0461,1.0463,1.0461,1.0463,2041.0 +1701350400000,1.0463,1.0466,1.046,1.046,775.0 +1701350460000,1.0464,1.0465,1.0463,1.0465,289.0 +1701350520000,1.0465,1.0465,1.0465,1.0465,0.0 +1701350580000,1.0466,1.0467,1.0464,1.0466,1318.0 +1701350640000,1.0468,1.0487,1.0468,1.0482,6407.0 +1701350700000,1.0484,1.0486,1.0482,1.0485,170.0 +1701350760000,1.0487,1.0492,1.0487,1.0492,503.0 +1701350820000,1.0492,1.0494,1.0488,1.0492,1694.0 +1701350880000,1.0489,1.0493,1.0488,1.0493,156.0 +1701350940000,1.0491,1.0493,1.0487,1.0491,4734.0 +1701351000000,1.0491,1.0513,1.0487,1.0504,17964.0 +1701351060000,1.0503,1.0508,1.0503,1.0508,613.0 +1701351120000,1.0506,1.0508,1.0496,1.0496,582.0 +1701351180000,1.0493,1.0499,1.0484,1.0499,4472.0 +1701351240000,1.0498,1.0498,1.0492,1.0496,1039.0 +1701351300000,1.0495,1.0502,1.0495,1.0497,3421.0 +1701351360000,1.0499,1.05,1.0492,1.0492,1101.0 +1701351420000,1.0493,1.0499,1.0489,1.0497,4109.0 +1701351480000,1.0494,1.0508,1.0494,1.0508,5819.0 +1701351540000,1.051,1.0513,1.0508,1.0508,3697.0 +1701351600000,1.0509,1.0513,1.0508,1.0512,354.0 +1701351660000,1.0512,1.0512,1.0505,1.0505,1048.0 +1701351720000,1.0504,1.051,1.0504,1.051,585.0 +1701351780000,1.0509,1.0516,1.0507,1.0516,3927.0 +1701351840000,1.0516,1.0526,1.0516,1.0526,5276.0 +1701351900000,1.0531,1.0535,1.0528,1.0533,2971.0 +1701351960000,1.0535,1.0547,1.0533,1.0538,6685.0 +1701352020000,1.0539,1.0549,1.0535,1.0539,4982.0 +1701352080000,1.0539,1.054,1.0506,1.0506,3963.0 +1701352140000,1.0513,1.0524,1.0501,1.0501,2184.0 +1701352200000,1.0501,1.0501,1.0475,1.0477,6880.0 +1701352260000,1.048,1.0487,1.0453,1.0467,17621.0 +1701352320000,1.0463,1.0472,1.0463,1.0466,3503.0 +1701352380000,1.0467,1.0468,1.0463,1.0465,1543.0 +1701352440000,1.0467,1.047,1.0437,1.0447,7229.0 +1701352500000,1.0447,1.0454,1.0425,1.0454,3269.0 +1701352560000,1.0455,1.046,1.0448,1.046,3956.0 +1701352620000,1.0461,1.0466,1.0459,1.0459,1575.0 +1701352680000,1.0459,1.0467,1.0457,1.0466,3023.0 +1701352740000,1.0466,1.0477,1.0466,1.0469,1723.0 +1701352800000,1.0468,1.0474,1.0461,1.0464,3734.0 +1701352860000,1.0465,1.0466,1.0444,1.0448,1270.0 +1701352920000,1.0447,1.0447,1.0423,1.0429,9180.0 +1701352980000,1.0433,1.0433,1.0398,1.0402,14728.0 +1701353040000,1.04,1.04,1.037,1.039,15761.0 +1701353100000,1.039,1.0396,1.0387,1.0395,6022.0 +1701353160000,1.0394,1.0395,1.0382,1.0382,4415.0 +1701353220000,1.0382,1.0398,1.0377,1.0392,9151.0 +1701353280000,1.0391,1.0395,1.0383,1.0392,10707.0 +1701353340000,1.0392,1.0403,1.0392,1.0393,2329.0 +1701353400000,1.0394,1.0403,1.0392,1.0399,3774.0 +1701353460000,1.0398,1.0416,1.0398,1.0416,1285.0 +1701353520000,1.0415,1.0421,1.0415,1.0421,1669.0 +1701353580000,1.0421,1.0423,1.0418,1.0423,1713.0 +1701353640000,1.042,1.0427,1.0417,1.0427,1123.0 +1701353700000,1.0425,1.0429,1.0418,1.0418,1693.0 +1701353760000,1.042,1.042,1.0398,1.0402,2146.0 +1701353820000,1.0401,1.041,1.0399,1.041,2054.0 +1701353880000,1.041,1.0414,1.0409,1.0413,1634.0 +1701353940000,1.041,1.0412,1.0402,1.0412,4780.0 +1701354000000,1.0414,1.0415,1.0409,1.0413,359.0 +1701354060000,1.0414,1.0419,1.0407,1.0407,1646.0 +1701354120000,1.0409,1.0409,1.0395,1.04,1670.0 +1701354180000,1.0401,1.0405,1.0397,1.0405,753.0 +1701354240000,1.04,1.0408,1.04,1.0408,643.0 +1701354300000,1.0408,1.0417,1.0408,1.041,1431.0 +1701354360000,1.041,1.0438,1.041,1.0424,17611.0 +1701354420000,1.0421,1.0423,1.0419,1.0421,2606.0 +1701354480000,1.0422,1.0422,1.0418,1.0418,687.0 +1701354540000,1.0421,1.0426,1.0421,1.0425,247.0 +1701354600000,1.0426,1.0438,1.0424,1.0424,1609.0 +1701354660000,1.0422,1.0434,1.0422,1.0434,631.0 +1701354720000,1.0433,1.0444,1.0433,1.0444,584.0 +1701354780000,1.0444,1.045,1.0444,1.0446,771.0 +1701354840000,1.0443,1.0443,1.0427,1.0427,1618.0 +1701354900000,1.0428,1.0435,1.0405,1.041,1569.0 +1701354960000,1.0411,1.0414,1.041,1.0411,614.0 +1701355020000,1.0411,1.0412,1.0402,1.0402,370.0 +1701355080000,1.0401,1.0401,1.0387,1.0387,2037.0 +1701355140000,1.0385,1.0385,1.0367,1.0383,5064.0 +1701355200000,1.0383,1.0399,1.0379,1.0399,9666.0 +1701355260000,1.04,1.0401,1.0387,1.0392,2457.0 +1701355320000,1.0392,1.0403,1.0387,1.0403,2218.0 +1701355380000,1.0397,1.0401,1.0392,1.0401,2519.0 +1701355440000,1.0399,1.0408,1.0396,1.04,3637.0 +1701355500000,1.0398,1.0398,1.0382,1.0382,1816.0 +1701355560000,1.0382,1.0382,1.0381,1.0381,80.0 +1701355620000,1.0383,1.0389,1.0378,1.0389,1425.0 +1701355680000,1.0389,1.039,1.0378,1.0386,3212.0 +1701355740000,1.0388,1.041,1.0388,1.041,2924.0 +1701355800000,1.0408,1.043,1.0408,1.0422,4204.0 +1701355860000,1.0419,1.043,1.0419,1.043,1252.0 +1701355920000,1.0428,1.0428,1.0425,1.0428,868.0 +1701355980000,1.0427,1.0427,1.0422,1.0423,946.0 +1701356040000,1.0425,1.0428,1.0416,1.0416,2093.0 +1701356100000,1.0417,1.0417,1.0409,1.0417,5056.0 +1701356160000,1.042,1.0425,1.042,1.0421,1440.0 +1701356220000,1.0419,1.0419,1.0414,1.0417,284.0 +1701356280000,1.0417,1.042,1.0414,1.0416,422.0 +1701356340000,1.0415,1.0424,1.0412,1.0422,3027.0 +1701356400000,1.0419,1.0431,1.0412,1.042,4503.0 +1701356460000,1.0421,1.043,1.0421,1.043,757.0 +1701356520000,1.0426,1.0446,1.041,1.0441,44145.0 +1701356580000,1.0443,1.0448,1.0437,1.0437,2194.0 +1701356640000,1.0439,1.0439,1.0435,1.0435,1158.0 +1701356700000,1.0436,1.0437,1.0425,1.0434,5959.0 +1701356760000,1.0433,1.0433,1.0415,1.0415,2671.0 +1701356820000,1.0415,1.042,1.0412,1.042,3200.0 +1701356880000,1.0423,1.0426,1.0417,1.0417,1660.0 +1701356940000,1.0417,1.0423,1.0417,1.0418,2090.0 +1701357000000,1.0418,1.0418,1.0411,1.0412,1122.0 +1701357060000,1.0411,1.0425,1.0405,1.0425,1408.0 +1701357120000,1.0425,1.0449,1.0425,1.0446,6090.0 +1701357180000,1.0445,1.0461,1.0444,1.0458,6389.0 +1701357240000,1.0459,1.0463,1.0455,1.0462,3978.0 +1701357300000,1.046,1.0461,1.0457,1.0457,4259.0 +1701357360000,1.0461,1.0471,1.0461,1.0471,889.0 +1701357420000,1.0469,1.0473,1.0465,1.0468,4688.0 +1701357480000,1.0469,1.0469,1.0469,1.0469,217.0 +1701357540000,1.0469,1.0473,1.0468,1.0471,2762.0 +1701357600000,1.0471,1.0474,1.047,1.0474,6139.0 +1701357660000,1.0473,1.048,1.0473,1.048,3144.0 +1701357720000,1.0478,1.0479,1.0478,1.0479,2374.0 +1701357780000,1.0482,1.0492,1.0482,1.0492,751.0 +1701357840000,1.049,1.0497,1.049,1.0493,1754.0 +1701357900000,1.0493,1.0494,1.048,1.0483,7768.0 +1701357960000,1.0478,1.0478,1.0467,1.0467,3729.0 +1701358020000,1.0469,1.0473,1.0458,1.0458,3880.0 +1701358080000,1.0465,1.0475,1.0465,1.0468,1576.0 +1701358140000,1.0469,1.047,1.045,1.045,2329.0 +1701358200000,1.0454,1.0471,1.0454,1.0471,3786.0 +1701358260000,1.0467,1.0467,1.0456,1.0456,2532.0 +1701358320000,1.0455,1.0467,1.0454,1.0467,2485.0 +1701358380000,1.0468,1.0477,1.0463,1.0468,1784.0 +1701358440000,1.0468,1.047,1.0467,1.0468,363.0 +1701358500000,1.0468,1.0468,1.0461,1.0463,9918.0 +1701358560000,1.0463,1.0474,1.0463,1.0464,2287.0 +1701358620000,1.0464,1.0464,1.0452,1.0452,1664.0 +1701358680000,1.0455,1.0455,1.0428,1.0429,5419.0 +1701358740000,1.0427,1.0427,1.0409,1.0427,8816.0 +1701358800000,1.0426,1.0428,1.0423,1.0428,344.0 +1701358860000,1.0426,1.043,1.042,1.043,1353.0 +1701358920000,1.043,1.0439,1.0429,1.0429,1305.0 +1701358980000,1.0428,1.0428,1.0414,1.0428,3775.0 +1701359040000,1.0428,1.0431,1.0423,1.0425,1014.0 +1701359100000,1.0425,1.043,1.042,1.043,2504.0 +1701359160000,1.0429,1.0434,1.0423,1.0432,776.0 +1701359220000,1.043,1.0433,1.0426,1.0426,1110.0 +1701359280000,1.0425,1.0425,1.0414,1.0416,3891.0 +1701359340000,1.0421,1.0422,1.042,1.0422,1025.0 +1701359400000,1.0421,1.0425,1.0414,1.042,2443.0 +1701359460000,1.042,1.0428,1.042,1.0428,562.0 +1701359520000,1.0429,1.0435,1.0429,1.0435,3424.0 +1701359580000,1.043,1.0432,1.0424,1.0432,891.0 +1701359640000,1.0431,1.0443,1.0424,1.0443,3679.0 +1701359700000,1.0441,1.0451,1.0439,1.0451,954.0 +1701359760000,1.045,1.0451,1.0444,1.0445,1348.0 +1701359820000,1.0447,1.0465,1.0447,1.0465,11025.0 +1701359880000,1.0463,1.0475,1.0462,1.0475,2185.0 +1701359940000,1.0474,1.0485,1.0472,1.0478,8226.0 +1701360000000,1.0476,1.0477,1.045,1.0458,6393.0 +1701360060000,1.046,1.0468,1.0459,1.0468,805.0 +1701360120000,1.0468,1.0471,1.0463,1.0463,1383.0 +1701360180000,1.0463,1.0472,1.046,1.0466,1437.0 +1701360240000,1.0467,1.0467,1.0459,1.0459,2135.0 +1701360300000,1.0458,1.0458,1.0439,1.0445,4495.0 +1701360360000,1.0445,1.0445,1.0433,1.0439,2164.0 +1701360420000,1.0439,1.0446,1.0439,1.0446,483.0 +1701360480000,1.0448,1.0453,1.044,1.044,2546.0 +1701360540000,1.0444,1.045,1.0444,1.0446,1636.0 +1701360600000,1.0446,1.0478,1.0446,1.0478,2280.0 +1701360660000,1.0478,1.0496,1.0478,1.0486,2721.0 +1701360720000,1.0485,1.049,1.0478,1.0488,5490.0 +1701360780000,1.0488,1.0492,1.0486,1.0492,2777.0 +1701360840000,1.049,1.0496,1.0488,1.0496,2475.0 +1701360900000,1.0495,1.0498,1.049,1.049,4954.0 +1701360960000,1.049,1.0493,1.0477,1.0477,36979.0 +1701361020000,1.0482,1.0487,1.0475,1.0487,22294.0 +1701361080000,1.0486,1.0491,1.0486,1.0491,4283.0 +1701361140000,1.0491,1.0496,1.0488,1.0488,6592.0 +1701361200000,1.0488,1.0488,1.0451,1.0451,11532.0 +1701361260000,1.0452,1.0459,1.0444,1.0459,8296.0 +1701361320000,1.0461,1.0489,1.0461,1.0471,5412.0 +1701361380000,1.0474,1.0481,1.0472,1.0476,4391.0 +1701361440000,1.0474,1.0474,1.0465,1.047,2606.0 +1701361500000,1.0471,1.0473,1.0468,1.0472,3187.0 +1701361560000,1.0471,1.0471,1.0458,1.0462,4035.0 +1701361620000,1.0464,1.0469,1.046,1.0468,3619.0 +1701361680000,1.0469,1.0486,1.0469,1.0486,974.0 +1701361740000,1.0488,1.0488,1.0473,1.0473,2875.0 +1701361800000,1.047,1.0476,1.0466,1.0471,743.0 +1701361860000,1.047,1.0475,1.0468,1.0474,1778.0 +1701361920000,1.0474,1.048,1.0473,1.0473,798.0 +1701361980000,1.0477,1.0492,1.0477,1.0492,1699.0 +1701362040000,1.049,1.049,1.0485,1.0485,638.0 +1701362100000,1.0484,1.0491,1.0482,1.0491,2922.0 +1701362160000,1.0489,1.0492,1.0485,1.0487,1465.0 +1701362220000,1.0486,1.0488,1.0484,1.0487,603.0 +1701362280000,1.0486,1.0486,1.0479,1.0479,664.0 +1701362340000,1.0481,1.0481,1.048,1.048,274.0 +1701362400000,1.0479,1.0479,1.0475,1.0479,433.0 +1701362460000,1.0479,1.0485,1.0479,1.0481,2973.0 +1701362520000,1.048,1.048,1.0475,1.0475,425.0 +1701362580000,1.0476,1.0476,1.0475,1.0476,456.0 +1701362640000,1.0475,1.0478,1.0475,1.0478,981.0 +1701362700000,1.0476,1.0476,1.047,1.0471,1245.0 +1701362760000,1.0471,1.0472,1.0469,1.0469,801.0 +1701362820000,1.0469,1.047,1.0468,1.0468,350.0 +1701362880000,1.0471,1.0473,1.047,1.0471,902.0 +1701362940000,1.0471,1.0478,1.0471,1.0478,485.0 +1701363000000,1.0477,1.0477,1.0467,1.0472,3465.0 +1701363060000,1.0476,1.0484,1.0476,1.0484,1345.0 +1701363120000,1.0484,1.0484,1.048,1.048,481.0 +1701363180000,1.0473,1.0473,1.0457,1.0457,2434.0 +1701363240000,1.0459,1.0467,1.0459,1.0465,1090.0 +1701363300000,1.0466,1.0469,1.0463,1.0463,631.0 +1701363360000,1.0462,1.0462,1.0461,1.0461,52.0 +1701363420000,1.046,1.0465,1.0456,1.0465,1328.0 +1701363480000,1.0464,1.0468,1.0464,1.0468,689.0 +1701363540000,1.0465,1.0468,1.0458,1.0458,851.0 +1701363600000,1.0459,1.0461,1.0457,1.0461,1350.0 +1701363660000,1.0461,1.0461,1.0457,1.0461,2394.0 +1701363720000,1.0462,1.0468,1.0462,1.0468,698.0 +1701363780000,1.0468,1.0474,1.0468,1.0474,605.0 +1701363840000,1.0474,1.0479,1.0474,1.0479,274.0 +1701363900000,1.0479,1.0481,1.0479,1.048,840.0 +1701363960000,1.0479,1.0479,1.0468,1.0468,1487.0 +1701364020000,1.0471,1.0471,1.0471,1.0471,6.0 +1701364080000,1.047,1.047,1.0453,1.0458,2536.0 +1701364140000,1.0458,1.0468,1.0458,1.0468,613.0 +1701364200000,1.0469,1.0469,1.0464,1.0464,231.0 +1701364260000,1.0463,1.0463,1.046,1.046,638.0 +1701364320000,1.0459,1.0459,1.0449,1.0452,1972.0 +1701364380000,1.0451,1.0454,1.0448,1.0449,1778.0 +1701364440000,1.0451,1.0457,1.0451,1.0455,677.0 +1701364500000,1.0453,1.0453,1.044,1.044,2698.0 +1701364560000,1.0443,1.0451,1.0443,1.0451,745.0 +1701364620000,1.0451,1.0451,1.0448,1.0451,906.0 +1701364680000,1.045,1.045,1.0432,1.0432,4494.0 +1701364740000,1.0439,1.044,1.0438,1.0439,1209.0 +1701364800000,1.0439,1.0439,1.043,1.0431,1468.0 +1701364860000,1.0431,1.0431,1.043,1.0431,37.0 +1701364920000,1.0431,1.0438,1.0431,1.0438,1668.0 +1701364980000,1.0437,1.0442,1.0434,1.0442,5609.0 +1701365040000,1.0439,1.0439,1.0434,1.0434,364.0 +1701365100000,1.0432,1.0439,1.043,1.0439,769.0 +1701365160000,1.044,1.0446,1.0437,1.0445,1826.0 +1701365220000,1.0447,1.0459,1.0447,1.0454,3277.0 +1701365280000,1.0456,1.0464,1.0456,1.0464,1514.0 +1701365340000,1.0464,1.0468,1.0464,1.0468,223.0 +1701365400000,1.0467,1.0467,1.046,1.0466,1056.0 +1701365460000,1.0466,1.0466,1.0466,1.0466,0.0 +1701365520000,1.0463,1.0463,1.0455,1.0455,490.0 +1701365580000,1.0453,1.0467,1.0453,1.0467,1783.0 +1701365640000,1.047,1.0472,1.047,1.0472,143.0 +1701365700000,1.047,1.048,1.047,1.048,1211.0 +1701365760000,1.0478,1.0478,1.0476,1.0476,904.0 +1701365820000,1.0477,1.0488,1.0477,1.0488,1337.0 +1701365880000,1.0482,1.0482,1.048,1.048,537.0 +1701365940000,1.048,1.048,1.0475,1.0475,984.0 +1701366000000,1.0476,1.048,1.0475,1.0477,425.0 +1701366060000,1.0478,1.0484,1.0478,1.0482,447.0 +1701366120000,1.0485,1.0485,1.0485,1.0485,485.0 +1701366180000,1.0484,1.0484,1.0481,1.0481,359.0 +1701366240000,1.0482,1.0486,1.0482,1.0484,2090.0 +1701366300000,1.0484,1.049,1.0481,1.0481,1385.0 +1701366360000,1.0481,1.0482,1.0481,1.0482,537.0 +1701366420000,1.0482,1.0482,1.0482,1.0482,0.0 +1701366480000,1.0481,1.0484,1.0474,1.0482,2692.0 +1701366540000,1.0483,1.0484,1.0483,1.0484,37.0 +1701366600000,1.0483,1.0483,1.0479,1.048,1842.0 +1701366660000,1.0479,1.048,1.0466,1.0467,3178.0 +1701366720000,1.0467,1.0476,1.0467,1.0474,1730.0 +1701366780000,1.0473,1.0473,1.0468,1.0472,224.0 +1701366840000,1.0471,1.0471,1.0471,1.0471,38.0 +1701366900000,1.0472,1.0475,1.0472,1.0472,2190.0 +1701366960000,1.0472,1.0472,1.0464,1.0464,502.0 +1701367020000,1.0465,1.047,1.0465,1.047,363.0 +1701367080000,1.0469,1.047,1.0468,1.047,199.0 +1701367140000,1.047,1.0471,1.0467,1.047,712.0 +1701367200000,1.047,1.047,1.0462,1.0465,3562.0 +1701367260000,1.0464,1.0465,1.0462,1.0464,455.0 +1701367320000,1.0464,1.0468,1.0464,1.0467,314.0 +1701367380000,1.0467,1.0467,1.0465,1.0465,178.0 +1701367440000,1.0468,1.0469,1.0467,1.0468,238.0 +1701367500000,1.0468,1.0468,1.0467,1.0467,112.0 +1701367560000,1.0467,1.0467,1.0457,1.0457,1273.0 +1701367620000,1.0458,1.0458,1.0457,1.0457,72.0 +1701367680000,1.0457,1.0462,1.0457,1.0462,1900.0 +1701367740000,1.0462,1.0462,1.0462,1.0462,0.0 +1701367800000,1.046,1.046,1.0457,1.0457,1405.0 +1701367860000,1.0457,1.0463,1.0457,1.0462,312.0 +1701367920000,1.0462,1.0468,1.0462,1.0467,357.0 +1701367980000,1.0468,1.0468,1.0466,1.0466,56.0 +1701368040000,1.0466,1.0466,1.0462,1.0463,260.0 +1701368100000,1.0462,1.0462,1.0457,1.0457,398.0 +1701368160000,1.0458,1.0462,1.0457,1.0462,728.0 +1701368220000,1.0462,1.0472,1.0462,1.0472,2034.0 +1701368280000,1.0472,1.0472,1.0467,1.0467,2544.0 +1701368340000,1.0467,1.0467,1.0467,1.0467,431.0 +1701368400000,1.0465,1.0467,1.0464,1.0467,425.0 +1701368460000,1.0468,1.0479,1.0468,1.0479,4240.0 +1701368520000,1.0477,1.0497,1.0476,1.0497,2413.0 +1701368580000,1.0495,1.0495,1.0491,1.0493,301.0 +1701368640000,1.0492,1.0492,1.0492,1.0492,184.0 +1701368700000,1.0493,1.0503,1.0492,1.0502,4832.0 +1701368760000,1.0502,1.0507,1.0502,1.0504,2884.0 +1701368820000,1.0504,1.051,1.0503,1.0505,3984.0 +1701368880000,1.0507,1.0509,1.0504,1.0504,605.0 +1701368940000,1.0507,1.0514,1.0507,1.0512,1636.0 +1701369000000,1.0513,1.0515,1.0501,1.0504,6033.0 +1701369060000,1.0505,1.0505,1.0505,1.0505,1510.0 +1701369120000,1.0507,1.0509,1.0507,1.0509,1344.0 +1701369180000,1.051,1.051,1.0507,1.0509,236.0 +1701369240000,1.0509,1.0511,1.0508,1.0508,319.0 +1701369300000,1.0507,1.0507,1.0507,1.0507,5.0 +1701369360000,1.0508,1.0512,1.0508,1.0512,294.0 +1701369420000,1.051,1.051,1.0506,1.0508,593.0 +1701369480000,1.051,1.051,1.0503,1.0503,1582.0 +1701369540000,1.0502,1.0509,1.0502,1.0509,1586.0 +1701369600000,1.0507,1.0507,1.0502,1.0502,640.0 +1701369660000,1.0501,1.0501,1.0497,1.0498,1739.0 +1701369720000,1.0496,1.0496,1.049,1.0494,2444.0 +1701369780000,1.0493,1.0493,1.0492,1.0492,20.0 +1701369840000,1.049,1.049,1.0483,1.0484,502.0 +1701369900000,1.0484,1.0485,1.0478,1.0478,524.0 +1701369960000,1.0478,1.0478,1.0478,1.0478,6.0 +1701370020000,1.0477,1.0477,1.0468,1.0472,2015.0 +1701370080000,1.047,1.047,1.0467,1.0467,150.0 +1701370140000,1.047,1.047,1.0468,1.0468,23.0 +1701370200000,1.0467,1.0467,1.0456,1.0456,1044.0 +1701370260000,1.0456,1.0457,1.0451,1.0457,687.0 +1701370320000,1.0456,1.0456,1.0453,1.0453,62.0 +1701370380000,1.0455,1.0455,1.0451,1.0451,61.0 +1701370440000,1.045,1.0461,1.0449,1.0459,1677.0 +1701370500000,1.0459,1.0462,1.0459,1.046,430.0 +1701370560000,1.0461,1.0461,1.046,1.0461,225.0 +1701370620000,1.0462,1.0462,1.046,1.046,93.0 +1701370680000,1.0461,1.0464,1.0461,1.0464,307.0 +1701370740000,1.0463,1.0463,1.0462,1.0462,850.0 +1701370800000,1.0462,1.0464,1.046,1.046,3270.0 +1701370860000,1.0463,1.0471,1.0463,1.0465,1173.0 +1701370920000,1.0464,1.0464,1.0458,1.0461,1995.0 +1701370980000,1.0464,1.0464,1.0464,1.0464,156.0 +1701371040000,1.0464,1.0465,1.0452,1.0453,3193.0 +1701371100000,1.0453,1.0456,1.0451,1.0456,663.0 +1701371160000,1.0455,1.0464,1.0452,1.0463,1904.0 +1701371220000,1.0463,1.0463,1.0462,1.0463,769.0 +1701371280000,1.0462,1.0462,1.0453,1.0453,5788.0 +1701371340000,1.0454,1.0454,1.0448,1.0448,748.0 +1701371400000,1.0448,1.0448,1.0447,1.0447,436.0 +1701371460000,1.0446,1.0449,1.0446,1.0449,456.0 +1701371520000,1.0448,1.0449,1.0448,1.0449,42.0 +1701371580000,1.0448,1.045,1.0447,1.0449,587.0 +1701371640000,1.0449,1.0449,1.0448,1.0449,714.0 +1701371700000,1.045,1.0458,1.045,1.0458,1654.0 +1701371760000,1.0462,1.0464,1.0461,1.0464,994.0 +1701371820000,1.0462,1.0468,1.0462,1.0468,1384.0 +1701371880000,1.0468,1.0469,1.0468,1.0469,95.0 +1701371940000,1.0469,1.0479,1.0469,1.0475,855.0 +1701372000000,1.0473,1.0473,1.0473,1.0473,127.0 +1701372060000,1.0473,1.0474,1.0473,1.0474,283.0 +1701372120000,1.0474,1.0481,1.0474,1.0477,1087.0 +1701372180000,1.0477,1.0487,1.0477,1.0487,2105.0 +1701372240000,1.0488,1.0495,1.0488,1.0495,413.0 +1701372300000,1.0494,1.0498,1.048,1.0484,3177.0 +1701372360000,1.0485,1.0488,1.0485,1.0488,396.0 +1701372420000,1.0488,1.0488,1.0488,1.0488,0.0 +1701372480000,1.0488,1.0488,1.0486,1.0486,298.0 +1701372540000,1.0483,1.0483,1.0481,1.0482,269.0 +1701372600000,1.0482,1.0483,1.0476,1.0476,1236.0 +1701372660000,1.0477,1.0489,1.0477,1.0489,530.0 +1701372720000,1.0489,1.0489,1.0489,1.0489,298.0 +1701372780000,1.0489,1.0489,1.0489,1.0489,94.0 +1701372840000,1.0489,1.05,1.0489,1.0499,1565.0 +1701372900000,1.0499,1.0507,1.0498,1.0498,10608.0 +1701372960000,1.0498,1.0499,1.0496,1.0499,1219.0 +1701373020000,1.05,1.0502,1.0498,1.0499,874.0 +1701373080000,1.05,1.0501,1.05,1.05,62.0 +1701373140000,1.0502,1.0508,1.0502,1.0508,1100.0 +1701373200000,1.0507,1.0511,1.0501,1.0503,6785.0 +1701373260000,1.0502,1.0502,1.0497,1.0497,2771.0 +1701373320000,1.0498,1.0502,1.0498,1.05,620.0 +1701373380000,1.0497,1.0497,1.0494,1.0495,412.0 +1701373440000,1.0495,1.0495,1.0493,1.0493,110.0 +1701373500000,1.0493,1.0493,1.0488,1.0488,367.0 +1701373560000,1.0489,1.0489,1.0489,1.0489,25.0 +1701373620000,1.0487,1.0487,1.0485,1.0485,46.0 +1701373680000,1.0484,1.0484,1.0478,1.0481,2203.0 +1701373740000,1.048,1.048,1.0478,1.0478,798.0 +1701373800000,1.0477,1.048,1.0477,1.0479,181.0 +1701373860000,1.048,1.0491,1.048,1.0491,5837.0 +1701373920000,1.0485,1.0487,1.0484,1.0485,2846.0 +1701373980000,1.0485,1.0485,1.047,1.0471,14178.0 +1701374040000,1.047,1.0477,1.0464,1.0474,1322.0 +1701374100000,1.0477,1.0482,1.0476,1.0482,1748.0 +1701374160000,1.0483,1.0485,1.0478,1.0478,4331.0 +1701374220000,1.0478,1.0478,1.0461,1.0468,7042.0 +1701374280000,1.0467,1.0468,1.0467,1.0468,12.0 +1701374340000,1.0467,1.0468,1.0466,1.0467,2444.0 +1701374400000,1.0467,1.0471,1.0465,1.047,2055.0 +1701374460000,1.0468,1.0468,1.0467,1.0468,354.0 +1701374520000,1.0466,1.0467,1.0464,1.0464,1567.0 +1701374580000,1.0467,1.0471,1.0464,1.0471,1485.0 +1701374640000,1.0472,1.0474,1.0472,1.0474,169.0 +1701374700000,1.0473,1.0473,1.047,1.047,1352.0 +1701374760000,1.0471,1.0477,1.0471,1.0477,1532.0 +1701374820000,1.0477,1.0477,1.0474,1.0475,493.0 +1701374880000,1.0473,1.0473,1.0469,1.0469,496.0 +1701374940000,1.0469,1.0469,1.0467,1.0467,676.0 +1701375000000,1.0468,1.047,1.0468,1.0468,756.0 +1701375060000,1.0468,1.0474,1.0468,1.0472,964.0 +1701375120000,1.0472,1.0476,1.0472,1.0473,604.0 +1701375180000,1.0473,1.0476,1.0473,1.0475,181.0 +1701375240000,1.0474,1.0474,1.0468,1.0468,771.0 +1701375300000,1.0467,1.0467,1.0461,1.0466,1770.0 +1701375360000,1.0464,1.0464,1.0459,1.0459,6154.0 +1701375420000,1.0459,1.0461,1.0459,1.0461,611.0 +1701375480000,1.0459,1.0466,1.0459,1.0464,1380.0 +1701375540000,1.0464,1.0464,1.0464,1.0464,111.0 +1701375600000,1.0462,1.0464,1.0462,1.0462,1094.0 +1701375660000,1.0463,1.0465,1.0463,1.0463,398.0 +1701375720000,1.0463,1.0463,1.046,1.0463,489.0 +1701375780000,1.0461,1.0466,1.046,1.0465,5041.0 +1701375840000,1.0462,1.0462,1.0462,1.0462,8.0 +1701375900000,1.0462,1.0462,1.0459,1.0462,1318.0 +1701375960000,1.0462,1.0462,1.0458,1.0458,682.0 +1701376020000,1.0458,1.0458,1.0447,1.0449,4924.0 +1701376080000,1.045,1.045,1.045,1.045,426.0 +1701376140000,1.045,1.045,1.0449,1.0449,415.0 +1701376200000,1.0448,1.045,1.0447,1.0449,2852.0 +1701376260000,1.045,1.0457,1.045,1.0455,1439.0 +1701376320000,1.0455,1.0456,1.0455,1.0456,394.0 +1701376380000,1.0456,1.0458,1.0456,1.0457,570.0 +1701376440000,1.0459,1.0472,1.0459,1.047,4742.0 +1701376500000,1.047,1.0481,1.047,1.0479,1025.0 +1701376560000,1.0479,1.0493,1.0479,1.049,4375.0 +1701376620000,1.049,1.0493,1.0489,1.0493,571.0 +1701376680000,1.0493,1.0497,1.0493,1.0495,773.0 +1701376740000,1.0496,1.0499,1.0493,1.0499,4806.0 +1701376800000,1.0497,1.05,1.0497,1.05,2858.0 +1701376860000,1.0501,1.0504,1.0501,1.0504,4841.0 +1701376920000,1.0502,1.0502,1.0499,1.0499,2838.0 +1701376980000,1.0498,1.0498,1.0496,1.0496,522.0 +1701377040000,1.0497,1.0497,1.0497,1.0497,1054.0 +1701377100000,1.0497,1.0498,1.0496,1.0498,1340.0 +1701377160000,1.0496,1.0496,1.0494,1.0496,540.0 +1701377220000,1.0496,1.0496,1.0486,1.0486,2449.0 +1701377280000,1.0485,1.0485,1.0475,1.048,2167.0 +1701377340000,1.0479,1.0486,1.0479,1.0482,956.0 +1701377400000,1.0482,1.0488,1.0481,1.0488,4318.0 +1701377460000,1.0482,1.0482,1.0477,1.0482,2657.0 +1701377520000,1.0484,1.0486,1.0479,1.0481,1035.0 +1701377580000,1.048,1.048,1.0475,1.0476,1547.0 +1701377640000,1.0476,1.0479,1.0476,1.0479,109.0 +1701377700000,1.0479,1.0479,1.0478,1.0478,42.0 +1701377760000,1.0477,1.0479,1.0475,1.0475,1251.0 +1701377820000,1.0475,1.0475,1.0472,1.0473,514.0 +1701377880000,1.0474,1.0484,1.0474,1.0482,1023.0 +1701377940000,1.0485,1.0496,1.0485,1.0492,2181.0 +1701378000000,1.049,1.049,1.0483,1.0485,2117.0 +1701378060000,1.0485,1.0487,1.0483,1.0487,670.0 +1701378120000,1.0487,1.0489,1.0484,1.0485,3301.0 +1701378180000,1.0485,1.0485,1.0471,1.0472,3173.0 +1701378240000,1.047,1.047,1.0463,1.0466,1085.0 +1701378300000,1.0464,1.0465,1.046,1.0465,1651.0 +1701378360000,1.0465,1.0465,1.0465,1.0465,210.0 +1701378420000,1.0465,1.0465,1.0458,1.0458,476.0 +1701378480000,1.0458,1.0458,1.0439,1.0449,8907.0 +1701378540000,1.0449,1.0449,1.0434,1.044,10935.0 +1701378600000,1.044,1.0447,1.0439,1.0447,1271.0 +1701378660000,1.0448,1.0452,1.0448,1.045,726.0 +1701378720000,1.0449,1.0449,1.0447,1.0447,669.0 +1701378780000,1.0448,1.0452,1.0448,1.0452,262.0 +1701378840000,1.0449,1.0452,1.0449,1.045,1280.0 +1701378900000,1.0449,1.045,1.0449,1.045,373.0 +1701378960000,1.0451,1.0452,1.0449,1.0452,697.0 +1701379020000,1.0452,1.0452,1.0452,1.0452,0.0 +1701379080000,1.0452,1.0459,1.0452,1.0454,450.0 +1701379140000,1.0454,1.0454,1.0452,1.0452,272.0 +1701379200000,1.0451,1.0451,1.0441,1.0447,5657.0 +1701379260000,1.0449,1.0453,1.0449,1.0451,741.0 +1701379320000,1.0451,1.0452,1.0449,1.0451,471.0 +1701379380000,1.0451,1.0461,1.0451,1.0461,3192.0 +1701379440000,1.046,1.046,1.0456,1.0456,983.0 +1701379500000,1.0457,1.0462,1.0457,1.0461,337.0 +1701379560000,1.0462,1.0474,1.0462,1.0473,3940.0 +1701379620000,1.0473,1.0477,1.0473,1.0477,260.0 +1701379680000,1.0478,1.048,1.0478,1.0478,229.0 +1701379740000,1.0478,1.0484,1.0478,1.0482,678.0 +1701379800000,1.0483,1.0497,1.0483,1.0496,4615.0 +1701379860000,1.0497,1.0501,1.0496,1.05,1240.0 +1701379920000,1.0501,1.0501,1.0495,1.0495,1069.0 +1701379980000,1.0497,1.0497,1.0494,1.0494,487.0 +1701380040000,1.0492,1.0494,1.049,1.049,774.0 +1701380100000,1.0491,1.0497,1.049,1.0494,3043.0 +1701380160000,1.0494,1.0498,1.0491,1.0492,611.0 +1701380220000,1.0491,1.0495,1.0491,1.0493,699.0 +1701380280000,1.0492,1.0492,1.0488,1.0489,921.0 +1701380340000,1.0488,1.0491,1.0488,1.0491,567.0 +1701380400000,1.0491,1.0491,1.049,1.049,292.0 +1701380460000,1.0488,1.0488,1.0474,1.0474,2836.0 +1701380520000,1.0473,1.0482,1.0473,1.0479,7018.0 +1701380580000,1.0482,1.0482,1.0482,1.0482,281.0 +1701380640000,1.0482,1.0492,1.0482,1.0492,1288.0 +1701380700000,1.0491,1.05,1.0491,1.0491,1289.0 +1701380760000,1.0494,1.0503,1.0494,1.0499,1248.0 +1701380820000,1.0501,1.0502,1.0497,1.0497,674.0 +1701380880000,1.0498,1.0498,1.0495,1.0497,929.0 +1701380940000,1.0496,1.0501,1.0496,1.0501,564.0 +1701381000000,1.0502,1.0509,1.0502,1.0509,429.0 +1701381060000,1.0508,1.0509,1.0506,1.0507,826.0 +1701381120000,1.0506,1.0506,1.0501,1.0503,2129.0 +1701381180000,1.0503,1.0503,1.0503,1.0503,5.0 +1701381240000,1.0502,1.0502,1.0501,1.0501,670.0 +1701381300000,1.05,1.05,1.0488,1.0488,4157.0 +1701381360000,1.0488,1.0491,1.0485,1.0491,280.0 +1701381420000,1.0491,1.0492,1.0491,1.0492,161.0 +1701381480000,1.0492,1.0494,1.0488,1.0494,1523.0 +1701381540000,1.0493,1.0494,1.049,1.049,1413.0 +1701381600000,1.0489,1.0491,1.0479,1.0479,1220.0 +1701381660000,1.0481,1.0483,1.0472,1.0476,3794.0 +1701381720000,1.0475,1.0475,1.0467,1.0475,2200.0 +1701381780000,1.0478,1.0491,1.0478,1.0491,1456.0 +1701381840000,1.0491,1.0497,1.0491,1.0497,1173.0 +1701381900000,1.0499,1.0501,1.0497,1.0497,1258.0 +1701381960000,1.0497,1.0499,1.0497,1.0499,91.0 +1701382020000,1.0499,1.0505,1.0499,1.0505,1099.0 +1701382080000,1.0506,1.051,1.0504,1.0504,1373.0 +1701382140000,1.0509,1.051,1.0509,1.0509,102.0 +1701382200000,1.0509,1.0509,1.0502,1.0504,1178.0 +1701382260000,1.0505,1.051,1.0501,1.051,5794.0 +1701382320000,1.0509,1.0509,1.0509,1.0509,178.0 +1701382380000,1.0509,1.0509,1.0505,1.0505,550.0 +1701382440000,1.0504,1.0504,1.0503,1.0503,290.0 +1701382500000,1.0503,1.0503,1.0497,1.0497,619.0 +1701382560000,1.0497,1.0497,1.0497,1.0497,41.0 +1701382620000,1.0497,1.0499,1.0497,1.0498,456.0 +1701382680000,1.0496,1.0497,1.0496,1.0497,72.0 +1701382740000,1.0495,1.0496,1.0493,1.0493,173.0 +1701382800000,1.0496,1.0497,1.0488,1.0488,1884.0 +1701382860000,1.0488,1.0488,1.0488,1.0488,0.0 +1701382920000,1.0488,1.0497,1.0488,1.0495,2003.0 +1701382980000,1.0495,1.0496,1.0495,1.0495,330.0 +1701383040000,1.0496,1.0496,1.0492,1.0492,250.0 +1701383100000,1.0493,1.0493,1.0493,1.0493,67.0 +1701383160000,1.0495,1.0495,1.0494,1.0494,283.0 +1701383220000,1.0494,1.0494,1.0491,1.0491,312.0 +1701383280000,1.0492,1.0492,1.0492,1.0492,42.0 +1701383340000,1.0493,1.0496,1.0493,1.0496,378.0 +1701383400000,1.0498,1.0498,1.0495,1.0495,77.0 +1701383460000,1.0495,1.0495,1.0492,1.0493,442.0 +1701383520000,1.0492,1.0492,1.049,1.049,148.0 +1701383580000,1.0492,1.0493,1.0492,1.0493,335.0 +1701383640000,1.0493,1.0493,1.0493,1.0493,0.0 +1701383700000,1.0493,1.0494,1.049,1.049,430.0 +1701383760000,1.049,1.049,1.0488,1.0489,543.0 +1701383820000,1.0489,1.0494,1.0487,1.0494,453.0 +1701383880000,1.0492,1.0495,1.0492,1.0495,627.0 +1701383940000,1.0496,1.0496,1.0496,1.0496,42.0 +1701384000000,1.0495,1.0495,1.0489,1.0489,212.0 +1701384060000,1.049,1.049,1.049,1.049,125.0 +1701384120000,1.0489,1.0489,1.0478,1.0478,4426.0 +1701384180000,1.0479,1.0479,1.0459,1.0465,5157.0 +1701384240000,1.0466,1.0469,1.0459,1.0463,1631.0 +1701384300000,1.0462,1.0462,1.0455,1.0456,1213.0 +1701384360000,1.0457,1.0457,1.0457,1.0457,861.0 +1701384420000,1.0454,1.0455,1.0453,1.0455,157.0 +1701384480000,1.0455,1.0455,1.0453,1.0454,998.0 +1701384540000,1.0454,1.0454,1.0453,1.0453,48.0 +1701384600000,1.0454,1.0454,1.0452,1.0452,356.0 +1701384660000,1.0452,1.0452,1.0452,1.0452,653.0 +1701384720000,1.0453,1.0455,1.0453,1.0455,496.0 +1701384780000,1.0452,1.0452,1.0451,1.0451,41.0 +1701384840000,1.0451,1.0451,1.0451,1.0451,0.0 +1701384900000,1.0449,1.0449,1.0444,1.0444,1877.0 +1701384960000,1.0443,1.0443,1.0441,1.0441,113.0 +1701385020000,1.044,1.044,1.0433,1.0436,2409.0 +1701385080000,1.0436,1.0436,1.0434,1.0434,162.0 +1701385140000,1.0432,1.0432,1.0425,1.0427,2607.0 +1701385200000,1.0425,1.0426,1.0423,1.0423,2611.0 +1701385260000,1.0421,1.0421,1.0414,1.0414,2512.0 +1701385320000,1.0414,1.0414,1.0408,1.0412,1379.0 +1701385380000,1.0412,1.0412,1.0405,1.0409,7657.0 +1701385440000,1.0408,1.0409,1.0405,1.0408,10869.0 +1701385500000,1.0409,1.042,1.0409,1.042,9423.0 +1701385560000,1.0418,1.0428,1.0418,1.0424,4810.0 +1701385620000,1.0425,1.0426,1.0423,1.0426,365.0 +1701385680000,1.0426,1.0433,1.0426,1.043,1136.0 +1701385740000,1.0432,1.0433,1.043,1.0433,3628.0 +1701385800000,1.0433,1.0437,1.0433,1.0434,12264.0 +1701385860000,1.0434,1.0434,1.043,1.043,2946.0 +1701385920000,1.0431,1.0432,1.0426,1.0426,847.0 +1701385980000,1.0426,1.0426,1.0425,1.0425,149.0 +1701386040000,1.0428,1.0428,1.0425,1.0427,716.0 +1701386100000,1.0427,1.0427,1.0425,1.0425,110.0 +1701386160000,1.0425,1.0425,1.0423,1.0424,561.0 +1701386220000,1.0424,1.0424,1.0424,1.0424,12.0 +1701386280000,1.0425,1.0427,1.0424,1.0426,265.0 +1701386340000,1.0425,1.0425,1.0416,1.0421,4880.0 +1701386400000,1.0421,1.0435,1.0418,1.0434,1787.0 +1701386460000,1.0434,1.0443,1.0432,1.0443,1658.0 +1701386520000,1.0443,1.0443,1.0439,1.0439,3444.0 +1701386580000,1.044,1.0444,1.044,1.0441,846.0 +1701386640000,1.044,1.044,1.0438,1.0439,563.0 +1701386700000,1.0439,1.0449,1.0439,1.0449,5039.0 +1701386760000,1.0447,1.0454,1.0447,1.0454,577.0 +1701386820000,1.0453,1.0453,1.0451,1.0452,940.0 +1701386880000,1.0453,1.0455,1.0453,1.0454,546.0 +1701386940000,1.0454,1.0454,1.0453,1.0453,155.0 +1701387000000,1.0454,1.0457,1.0451,1.0451,2738.0 +1701387060000,1.0453,1.0454,1.045,1.0454,993.0 +1701387120000,1.0455,1.0463,1.0455,1.0461,2401.0 +1701387180000,1.046,1.0465,1.0453,1.0456,5761.0 +1701387240000,1.0455,1.0461,1.0455,1.0461,1199.0 +1701387300000,1.0459,1.046,1.0454,1.0457,309.0 +1701387360000,1.0457,1.0457,1.0456,1.0456,155.0 +1701387420000,1.0455,1.0455,1.0454,1.0455,276.0 +1701387480000,1.0455,1.0456,1.0451,1.0456,652.0 +1701387540000,1.0455,1.0465,1.0455,1.0465,828.0 +1701387600000,1.0466,1.0468,1.0465,1.0468,420.0 +1701387660000,1.0466,1.0466,1.0464,1.0464,360.0 +1701387720000,1.0462,1.0462,1.0461,1.0462,429.0 +1701387780000,1.0462,1.0463,1.0462,1.0463,280.0 +1701387840000,1.0467,1.0468,1.0467,1.0468,1012.0 +1701387900000,1.0467,1.0468,1.0465,1.0465,491.0 +1701387960000,1.0465,1.0465,1.0463,1.0463,82.0 +1701388020000,1.0464,1.0466,1.0464,1.0466,284.0 +1701388080000,1.0467,1.0476,1.0467,1.0473,1772.0 +1701388140000,1.0474,1.0478,1.0474,1.0476,2226.0 +1701388200000,1.0476,1.0479,1.0476,1.0478,1545.0 +1701388260000,1.0479,1.0481,1.0471,1.0471,2081.0 +1701388320000,1.0471,1.0473,1.047,1.0472,423.0 +1701388380000,1.0471,1.0474,1.0471,1.0474,344.0 +1701388440000,1.0474,1.0476,1.0474,1.0476,262.0 +1701388500000,1.0475,1.0477,1.0475,1.0477,479.0 +1701388560000,1.0477,1.0478,1.0477,1.0478,199.0 +1701388620000,1.048,1.048,1.0479,1.048,166.0 +1701388680000,1.048,1.0483,1.0479,1.0482,2354.0 +1701388740000,1.048,1.0486,1.0478,1.0485,5276.0 +1701388800000,1.0487,1.0493,1.0484,1.049,4707.0 +1701388860000,1.0491,1.0494,1.0484,1.0484,1661.0 +1701388920000,1.0483,1.0483,1.0472,1.0473,5559.0 +1701388980000,1.0473,1.0477,1.0473,1.0476,1420.0 +1701389040000,1.0477,1.0479,1.0476,1.0476,528.0 +1701389100000,1.0476,1.0482,1.0476,1.0482,1719.0 +1701389160000,1.0482,1.0484,1.0482,1.0483,1100.0 +1701389220000,1.0483,1.0483,1.0463,1.0463,1630.0 +1701389280000,1.0463,1.0465,1.0463,1.0465,419.0 +1701389340000,1.0464,1.0464,1.0449,1.0449,6219.0 +1701389400000,1.0449,1.0453,1.0444,1.0444,1149.0 +1701389460000,1.0444,1.0455,1.0436,1.0454,16511.0 +1701389520000,1.0454,1.0456,1.0454,1.0454,1089.0 +1701389580000,1.0455,1.0458,1.0455,1.0458,1639.0 +1701389640000,1.0457,1.0458,1.0455,1.0456,1185.0 +1701389700000,1.0456,1.0458,1.0453,1.0453,3674.0 +1701389760000,1.0453,1.0454,1.0453,1.0454,76.0 +1701389820000,1.0453,1.0454,1.0448,1.0454,2098.0 +1701389880000,1.0455,1.0457,1.0455,1.0457,403.0 +1701389940000,1.0458,1.0458,1.0458,1.0458,33.0 +1701390000000,1.0459,1.0462,1.0458,1.0461,624.0 +1701390060000,1.046,1.046,1.0456,1.0456,546.0 +1701390120000,1.0457,1.046,1.0457,1.0457,1026.0 +1701390180000,1.0457,1.0457,1.0457,1.0457,66.0 +1701390240000,1.0456,1.0456,1.0456,1.0456,167.0 +1701390300000,1.0455,1.0455,1.0453,1.0454,165.0 +1701390360000,1.0452,1.0452,1.0429,1.0429,1471.0 +1701390420000,1.0429,1.0436,1.0429,1.0436,3348.0 +1701390480000,1.043,1.043,1.043,1.043,7.0 +1701390540000,1.0429,1.0433,1.0429,1.0429,2396.0 +1701390600000,1.0429,1.043,1.0412,1.0422,5814.0 +1701390660000,1.0424,1.0432,1.0424,1.0432,3223.0 +1701390720000,1.0433,1.0466,1.0433,1.0464,8544.0 +1701390780000,1.0461,1.0461,1.0454,1.0458,608.0 +1701390840000,1.0459,1.0461,1.0445,1.0445,3982.0 +1701390900000,1.0444,1.0454,1.0435,1.0454,3553.0 +1701390960000,1.0456,1.0458,1.0454,1.0456,591.0 +1701391020000,1.0457,1.0459,1.0457,1.0458,205.0 +1701391080000,1.0458,1.047,1.0458,1.047,1193.0 +1701391140000,1.0473,1.0483,1.0473,1.0483,3650.0 +1701391200000,1.0483,1.0491,1.0483,1.049,2116.0 +1701391260000,1.0489,1.0492,1.0488,1.0491,5584.0 +1701391320000,1.0491,1.0493,1.0485,1.0487,8159.0 +1701391380000,1.0488,1.0492,1.0488,1.049,1226.0 +1701391440000,1.0491,1.0498,1.0491,1.0498,2397.0 +1701391500000,1.0498,1.0498,1.049,1.0493,1384.0 +1701391560000,1.0493,1.0497,1.0493,1.0494,247.0 +1701391620000,1.0493,1.0493,1.0477,1.0477,4056.0 +1701391680000,1.0478,1.048,1.0477,1.0477,1551.0 +1701391740000,1.0477,1.0481,1.0477,1.048,1025.0 +1701391800000,1.048,1.0502,1.048,1.0502,5972.0 +1701391860000,1.0503,1.0505,1.0493,1.0493,3147.0 +1701391920000,1.0493,1.0498,1.0492,1.0496,1634.0 +1701391980000,1.0495,1.0503,1.0494,1.0503,985.0 +1701392040000,1.0504,1.0506,1.0502,1.0502,2246.0 +1701392100000,1.0503,1.0506,1.05,1.0502,1052.0 +1701392160000,1.0501,1.0502,1.0498,1.0502,1209.0 +1701392220000,1.0503,1.0504,1.0496,1.0497,778.0 +1701392280000,1.0497,1.05,1.0497,1.0499,210.0 +1701392340000,1.0498,1.0508,1.0497,1.0505,2138.0 +1701392400000,1.0504,1.0505,1.05,1.0503,4434.0 +1701392460000,1.0503,1.0507,1.0502,1.0504,1297.0 +1701392520000,1.0504,1.0504,1.0496,1.0497,7563.0 +1701392580000,1.0497,1.05,1.0496,1.05,1556.0 +1701392640000,1.05,1.0505,1.05,1.05,2015.0 +1701392700000,1.0501,1.0515,1.0501,1.0515,11343.0 +1701392760000,1.0514,1.0528,1.0514,1.052,10706.0 +1701392820000,1.0521,1.0528,1.0519,1.0519,4149.0 +1701392880000,1.0516,1.0516,1.0497,1.0498,4644.0 +1701392940000,1.0497,1.0505,1.0497,1.0499,5013.0 +1701393000000,1.05,1.0508,1.0497,1.0505,3476.0 +1701393060000,1.0504,1.0504,1.0498,1.0501,1071.0 +1701393120000,1.0499,1.0499,1.049,1.0491,6553.0 +1701393180000,1.0492,1.0497,1.049,1.049,1703.0 +1701393240000,1.0492,1.0504,1.0492,1.0504,468.0 +1701393300000,1.05,1.0501,1.0498,1.05,1712.0 +1701393360000,1.0501,1.0558,1.0501,1.0558,4410.0 +1701393420000,1.0558,1.0559,1.0527,1.053,7277.0 +1701393480000,1.0532,1.0557,1.0532,1.0553,3265.0 +1701393540000,1.0553,1.0557,1.0549,1.0554,2104.0 +1701393600000,1.0555,1.0563,1.0553,1.0563,2830.0 +1701393660000,1.0561,1.0571,1.0561,1.0561,2206.0 +1701393720000,1.0563,1.0565,1.0563,1.0565,365.0 +1701393780000,1.0564,1.0566,1.0557,1.0565,4784.0 +1701393840000,1.0564,1.0599,1.0562,1.0585,39981.0 +1701393900000,1.0582,1.0599,1.0581,1.0599,5246.0 +1701393960000,1.0595,1.0599,1.0591,1.0594,2981.0 +1701394020000,1.0597,1.0615,1.0594,1.0615,4482.0 +1701394080000,1.0611,1.0613,1.0609,1.0613,967.0 +1701394140000,1.0612,1.0612,1.0607,1.0607,1336.0 +1701394200000,1.0607,1.0627,1.0602,1.0623,11847.0 +1701394260000,1.062,1.0625,1.0606,1.061,2844.0 +1701394320000,1.061,1.0679,1.0598,1.063,127921.0 +1701394380000,1.0625,1.0643,1.0622,1.0642,6405.0 +1701394440000,1.0643,1.0663,1.0638,1.066,8704.0 +1701394500000,1.066,1.066,1.0648,1.0656,10410.0 +1701394560000,1.0655,1.0666,1.0648,1.0662,10789.0 +1701394620000,1.0664,1.0667,1.066,1.0662,2844.0 +1701394680000,1.0664,1.0676,1.0657,1.066,8896.0 +1701394740000,1.0661,1.0685,1.0654,1.0685,11843.0 +1701394800000,1.0682,1.0683,1.0674,1.0677,5676.0 +1701394860000,1.0677,1.0682,1.0653,1.0661,36428.0 +1701394920000,1.066,1.066,1.0655,1.066,598.0 +1701394980000,1.0657,1.066,1.0622,1.0641,47546.0 +1701395040000,1.0643,1.0645,1.0632,1.0636,4976.0 +1701395100000,1.0636,1.0636,1.0622,1.0628,5102.0 +1701395160000,1.0628,1.063,1.0604,1.0612,7577.0 +1701395220000,1.0613,1.0616,1.0601,1.0616,4607.0 +1701395280000,1.0615,1.0635,1.0615,1.0635,2798.0 +1701395340000,1.0636,1.0654,1.0631,1.0654,9092.0 +1701395400000,1.0654,1.0659,1.0651,1.0659,7863.0 +1701395460000,1.066,1.0683,1.0658,1.0679,6219.0 +1701395520000,1.0679,1.0685,1.0679,1.0685,4306.0 +1701395580000,1.0685,1.0691,1.0672,1.0674,7404.0 +1701395640000,1.0674,1.0687,1.0674,1.0687,3962.0 +1701395700000,1.0687,1.069,1.0679,1.0686,3150.0 +1701395760000,1.0686,1.0688,1.068,1.0684,2228.0 +1701395820000,1.0682,1.0684,1.0681,1.0683,654.0 +1701395880000,1.0682,1.0682,1.0682,1.0682,117.0 +1701395940000,1.0682,1.0682,1.0672,1.0672,2681.0 +1701396000000,1.0673,1.0678,1.0662,1.0666,5744.0 +1701396060000,1.0666,1.0667,1.0654,1.0663,6932.0 +1701396120000,1.0662,1.0666,1.0661,1.0663,2301.0 +1701396180000,1.0662,1.0665,1.0659,1.0665,531.0 +1701396240000,1.0665,1.0665,1.0658,1.0661,5475.0 +1701396300000,1.0661,1.0664,1.0643,1.0644,8639.0 +1701396360000,1.0645,1.0648,1.0645,1.0647,11075.0 +1701396420000,1.0645,1.0645,1.0631,1.0633,24372.0 +1701396480000,1.0633,1.0633,1.0626,1.063,2788.0 +1701396540000,1.0629,1.0629,1.0625,1.0625,5502.0 +1701396600000,1.0625,1.0632,1.0616,1.0632,17569.0 +1701396660000,1.0635,1.0646,1.0635,1.0646,2030.0 +1701396720000,1.0646,1.066,1.0645,1.0655,5310.0 +1701396780000,1.0657,1.0665,1.0657,1.0665,1291.0 +1701396840000,1.0664,1.0664,1.0659,1.0662,4676.0 +1701396900000,1.0662,1.0662,1.0662,1.0662,573.0 +1701396960000,1.0661,1.0661,1.0652,1.0652,2325.0 +1701397020000,1.065,1.065,1.0648,1.0649,1143.0 +1701397080000,1.0648,1.0649,1.0647,1.0649,114.0 +1701397140000,1.0649,1.065,1.0647,1.065,1325.0 +1701397200000,1.065,1.0654,1.0649,1.0649,4717.0 +1701397260000,1.0651,1.0651,1.0648,1.0651,218.0 +1701397320000,1.0651,1.0671,1.0651,1.0671,844.0 +1701397380000,1.0673,1.0673,1.0668,1.0672,739.0 +1701397440000,1.0674,1.0674,1.0667,1.0668,5113.0 +1701397500000,1.0669,1.067,1.0667,1.067,503.0 +1701397560000,1.067,1.0675,1.067,1.0675,775.0 +1701397620000,1.0675,1.0677,1.0675,1.0677,678.0 +1701397680000,1.0677,1.0678,1.0655,1.0658,2333.0 +1701397740000,1.0659,1.0659,1.0655,1.0655,502.0 +1701397800000,1.0654,1.0656,1.0653,1.0655,2199.0 +1701397860000,1.0657,1.0666,1.0657,1.0666,2689.0 +1701397920000,1.0663,1.0671,1.066,1.0671,3698.0 +1701397980000,1.067,1.0684,1.067,1.0684,3085.0 +1701398040000,1.0685,1.069,1.0672,1.0674,1591.0 +1701398100000,1.0675,1.0681,1.0675,1.0681,522.0 +1701398160000,1.0683,1.0688,1.0683,1.0688,389.0 +1701398220000,1.0688,1.0692,1.0687,1.0688,2440.0 +1701398280000,1.0687,1.0687,1.0678,1.0681,3746.0 +1701398340000,1.068,1.0686,1.068,1.0686,716.0 +1701398400000,1.0686,1.0691,1.0686,1.0688,2327.0 +1701398460000,1.0687,1.0692,1.0686,1.0689,2657.0 +1701398520000,1.0691,1.0693,1.0691,1.0693,264.0 +1701398580000,1.0693,1.0699,1.0693,1.0695,1983.0 +1701398640000,1.0696,1.0698,1.0696,1.0696,549.0 +1701398700000,1.0697,1.0703,1.0697,1.0699,4189.0 +1701398760000,1.0698,1.07,1.0691,1.0695,1917.0 +1701398820000,1.0693,1.0693,1.0687,1.069,2270.0 +1701398880000,1.0689,1.0695,1.0687,1.0695,3175.0 +1701398940000,1.0696,1.0701,1.0695,1.0697,2648.0 +1701399000000,1.0698,1.0717,1.0698,1.0713,7912.0 +1701399060000,1.0713,1.0716,1.0711,1.0711,1011.0 +1701399120000,1.0713,1.074,1.071,1.0726,23436.0 +1701399180000,1.0725,1.0732,1.0719,1.0727,7076.0 +1701399240000,1.0723,1.0725,1.072,1.0723,2631.0 +1701399300000,1.0722,1.0722,1.0691,1.0692,20757.0 +1701399360000,1.0692,1.0699,1.0685,1.069,8277.0 +1701399420000,1.0687,1.0692,1.0686,1.0691,3830.0 +1701399480000,1.069,1.0692,1.0687,1.0688,2221.0 +1701399540000,1.0689,1.0689,1.068,1.0681,6198.0 +1701399600000,1.0682,1.0684,1.068,1.0683,4938.0 +1701399660000,1.0684,1.0687,1.0684,1.0685,1245.0 +1701399720000,1.0687,1.0687,1.0679,1.068,4954.0 +1701399780000,1.0678,1.0679,1.0674,1.0676,2055.0 +1701399840000,1.0677,1.0686,1.0677,1.0685,2696.0 +1701399900000,1.0686,1.0687,1.0683,1.0684,2752.0 +1701399960000,1.0683,1.0683,1.0678,1.0679,4465.0 +1701400020000,1.0679,1.068,1.0679,1.0679,1939.0 +1701400080000,1.0679,1.0679,1.0668,1.0668,3810.0 +1701400140000,1.0668,1.0668,1.0632,1.0632,29389.0 +1701400200000,1.0633,1.0673,1.0633,1.0673,28709.0 +1701400260000,1.0674,1.0714,1.0674,1.0714,10874.0 +1701400320000,1.0715,1.0716,1.07,1.0707,22732.0 +1701400380000,1.0707,1.0712,1.0699,1.0711,4449.0 +1701400440000,1.0711,1.0711,1.0705,1.0707,2656.0 +1701400500000,1.0707,1.0715,1.0703,1.0713,3023.0 +1701400560000,1.0712,1.0713,1.0709,1.0711,1330.0 +1701400620000,1.0713,1.0723,1.0713,1.0723,2359.0 +1701400680000,1.0721,1.073,1.0716,1.0728,9342.0 +1701400740000,1.0728,1.0732,1.0728,1.073,2917.0 +1701400800000,1.073,1.0735,1.0729,1.0732,1192.0 +1701400860000,1.0734,1.0736,1.073,1.0731,3937.0 +1701400920000,1.0731,1.0733,1.0707,1.0707,27249.0 +1701400980000,1.0711,1.0711,1.0695,1.0708,28332.0 +1701401040000,1.0709,1.0765,1.0709,1.075,85062.0 +1701401100000,1.0747,1.0756,1.0699,1.0705,60193.0 +1701401160000,1.0706,1.072,1.0706,1.0713,11967.0 +1701401220000,1.0713,1.0727,1.0713,1.0727,7860.0 +1701401280000,1.0728,1.0731,1.0719,1.0725,4668.0 +1701401340000,1.0726,1.0733,1.072,1.0733,3743.0 +1701401400000,1.0733,1.0741,1.0706,1.0707,36218.0 +1701401460000,1.0707,1.0711,1.0692,1.0705,28182.0 +1701401520000,1.0704,1.0706,1.0685,1.0685,15655.0 +1701401580000,1.069,1.0695,1.0689,1.0693,5780.0 +1701401640000,1.0694,1.0698,1.0693,1.0693,2685.0 +1701401700000,1.0694,1.0696,1.0692,1.0695,625.0 +1701401760000,1.0695,1.0703,1.0695,1.0703,939.0 +1701401820000,1.0701,1.0703,1.0701,1.0703,144.0 +1701401880000,1.0702,1.0731,1.0702,1.0725,18342.0 +1701401940000,1.0728,1.0728,1.0709,1.0709,3822.0 +1701402000000,1.0711,1.0717,1.071,1.0716,1354.0 +1701402060000,1.0717,1.0731,1.0717,1.073,5027.0 +1701402120000,1.0726,1.0726,1.0719,1.0719,544.0 +1701402180000,1.0719,1.0719,1.0713,1.0714,264.0 +1701402240000,1.0714,1.0714,1.0707,1.0708,749.0 +1701402300000,1.0707,1.0709,1.0704,1.0705,1432.0 +1701402360000,1.0706,1.0713,1.0706,1.0712,1100.0 +1701402420000,1.0711,1.0711,1.07,1.0701,2122.0 +1701402480000,1.0699,1.0699,1.0695,1.0695,952.0 +1701402540000,1.0695,1.0696,1.069,1.0691,1934.0 +1701402600000,1.069,1.0691,1.0687,1.0691,1167.0 +1701402660000,1.0692,1.0706,1.0692,1.0704,4915.0 +1701402720000,1.0704,1.0704,1.07,1.07,265.0 +1701402780000,1.07,1.0708,1.0696,1.0708,2961.0 +1701402840000,1.0703,1.0703,1.0696,1.0697,1152.0 +1701402900000,1.0698,1.0707,1.0698,1.0706,723.0 +1701402960000,1.0706,1.0706,1.07,1.0701,724.0 +1701403020000,1.0702,1.0715,1.0702,1.0714,1338.0 +1701403080000,1.0712,1.0712,1.0709,1.0709,171.0 +1701403140000,1.0708,1.0708,1.0706,1.0706,712.0 +1701403200000,1.0708,1.0722,1.0708,1.0717,2679.0 +1701403260000,1.0717,1.072,1.0713,1.0716,2089.0 +1701403320000,1.0717,1.0718,1.0692,1.0693,1604.0 +1701403380000,1.0695,1.0707,1.0695,1.0705,2282.0 +1701403440000,1.0708,1.0721,1.0705,1.0721,972.0 +1701403500000,1.0721,1.0721,1.0704,1.0704,5533.0 +1701403560000,1.0704,1.0708,1.0694,1.0694,9794.0 +1701403620000,1.0693,1.0693,1.0668,1.0668,16277.0 +1701403680000,1.0667,1.0688,1.0666,1.0688,12748.0 +1701403740000,1.0691,1.0698,1.0691,1.0693,6832.0 +1701403800000,1.0691,1.0692,1.0686,1.0686,3528.0 +1701403860000,1.0686,1.069,1.0682,1.0686,5062.0 +1701403920000,1.0687,1.0689,1.0679,1.0681,2931.0 +1701403980000,1.0682,1.0684,1.0682,1.0683,407.0 +1701404040000,1.0684,1.0696,1.0684,1.0691,3613.0 +1701404100000,1.0692,1.0693,1.0678,1.0678,2162.0 +1701404160000,1.0682,1.0693,1.0682,1.0692,3427.0 +1701404220000,1.0691,1.0701,1.0691,1.07,1638.0 +1701404280000,1.07,1.0707,1.0697,1.0707,7690.0 +1701404340000,1.0705,1.0705,1.0698,1.0702,9360.0 +1701404400000,1.0701,1.071,1.0701,1.0709,4159.0 +1701404460000,1.0709,1.0727,1.0709,1.0723,7141.0 +1701404520000,1.0725,1.0729,1.0725,1.0729,598.0 +1701404580000,1.0729,1.0729,1.0726,1.0728,1331.0 +1701404640000,1.0727,1.073,1.0726,1.0728,797.0 +1701404700000,1.0728,1.0728,1.0691,1.0702,57457.0 +1701404760000,1.07,1.0705,1.0699,1.0703,3909.0 +1701404820000,1.07,1.0702,1.0691,1.0702,4556.0 +1701404880000,1.0703,1.072,1.0703,1.071,6439.0 +1701404940000,1.071,1.0718,1.071,1.0714,1237.0 +1701405000000,1.0713,1.0715,1.0712,1.0712,1043.0 +1701405060000,1.071,1.071,1.0708,1.0708,458.0 +1701405120000,1.0708,1.0708,1.0703,1.0703,362.0 +1701405180000,1.0703,1.0705,1.0698,1.0703,1875.0 +1701405240000,1.0703,1.0711,1.07,1.0708,5816.0 +1701405300000,1.0708,1.0722,1.0708,1.0717,2434.0 +1701405360000,1.0718,1.0722,1.0718,1.0722,1029.0 +1701405420000,1.072,1.0723,1.072,1.072,424.0 +1701405480000,1.072,1.0723,1.0718,1.0723,509.0 +1701405540000,1.0718,1.0718,1.0713,1.0715,291.0 +1701405600000,1.0717,1.0717,1.0713,1.0713,422.0 +1701405660000,1.0711,1.0711,1.0707,1.0707,368.0 +1701405720000,1.0708,1.0712,1.0708,1.0711,415.0 +1701405780000,1.0712,1.0712,1.0708,1.0708,549.0 +1701405840000,1.0709,1.0709,1.0704,1.0704,140.0 +1701405900000,1.0704,1.0707,1.0703,1.0703,840.0 +1701405960000,1.0703,1.0703,1.0693,1.0698,5854.0 +1701406020000,1.0696,1.0696,1.0691,1.0691,7384.0 +1701406080000,1.0692,1.0694,1.0688,1.0692,131.0 +1701406140000,1.0691,1.0692,1.0687,1.0687,374.0 +1701406200000,1.0687,1.0687,1.0677,1.0685,4395.0 +1701406260000,1.0683,1.0683,1.0682,1.0682,1517.0 +1701406320000,1.0682,1.0684,1.068,1.068,1425.0 +1701406380000,1.0682,1.0687,1.0682,1.0687,501.0 +1701406440000,1.0686,1.0687,1.0686,1.0686,369.0 +1701406500000,1.0686,1.0687,1.0685,1.0686,258.0 +1701406560000,1.0687,1.0703,1.0687,1.0697,7329.0 +1701406620000,1.0696,1.0696,1.0693,1.0693,225.0 +1701406680000,1.0693,1.0693,1.065,1.0678,58157.0 +1701406740000,1.0677,1.0677,1.0677,1.0677,274.0 +1701406800000,1.0677,1.0685,1.067,1.067,15493.0 +1701406860000,1.0671,1.068,1.0671,1.0678,1464.0 +1701406920000,1.0678,1.0679,1.0653,1.0662,7339.0 +1701406980000,1.0659,1.0665,1.0655,1.0665,2294.0 +1701407040000,1.0665,1.0666,1.0649,1.065,16584.0 +1701407100000,1.065,1.065,1.0634,1.0644,13570.0 +1701407160000,1.0645,1.0649,1.0644,1.0644,5593.0 +1701407220000,1.0646,1.065,1.0641,1.0645,5082.0 +1701407280000,1.0645,1.0686,1.0645,1.0675,52992.0 +1701407340000,1.0675,1.0677,1.0648,1.0658,28372.0 +1701407400000,1.0659,1.0665,1.0659,1.0662,3279.0 +1701407460000,1.0662,1.0663,1.0662,1.0663,98.0 +1701407520000,1.0663,1.0663,1.0643,1.0647,3887.0 +1701407580000,1.0648,1.0648,1.0646,1.0647,456.0 +1701407640000,1.0648,1.0651,1.0648,1.0651,183.0 +1701407700000,1.0652,1.0654,1.0652,1.0652,378.0 +1701407760000,1.0653,1.0653,1.0648,1.0648,565.0 +1701407820000,1.065,1.0653,1.065,1.0653,881.0 +1701407880000,1.0652,1.0652,1.0652,1.0652,83.0 +1701407940000,1.0652,1.0661,1.0652,1.0659,2576.0 +1701408000000,1.0661,1.0665,1.0661,1.0663,582.0 +1701408060000,1.0662,1.0662,1.0654,1.0654,2471.0 +1701408120000,1.0654,1.0666,1.0654,1.0662,4550.0 +1701408180000,1.0661,1.0663,1.0658,1.0663,958.0 +1701408240000,1.0662,1.067,1.0662,1.067,5208.0 +1701408300000,1.0673,1.0678,1.0672,1.0676,914.0 +1701408360000,1.0678,1.0685,1.0678,1.068,1891.0 +1701408420000,1.0682,1.0683,1.0682,1.0682,920.0 +1701408480000,1.0682,1.0682,1.0681,1.0681,333.0 +1701408540000,1.0681,1.0682,1.0681,1.0682,29.0 +1701408600000,1.0681,1.0681,1.0666,1.0666,5414.0 +1701408660000,1.0664,1.068,1.0664,1.0672,3598.0 +1701408720000,1.0672,1.0673,1.0672,1.0673,538.0 +1701408780000,1.0673,1.0673,1.0665,1.0665,5327.0 +1701408840000,1.0664,1.0664,1.0659,1.0659,353.0 +1701408900000,1.0655,1.0656,1.0647,1.0653,1488.0 +1701408960000,1.0654,1.0656,1.0654,1.0655,910.0 +1701409020000,1.0655,1.0655,1.0655,1.0655,0.0 +1701409080000,1.0655,1.0655,1.065,1.0652,419.0 +1701409140000,1.065,1.065,1.065,1.065,38.0 +1701409200000,1.0651,1.0651,1.0647,1.065,750.0 +1701409260000,1.065,1.065,1.065,1.065,0.0 +1701409320000,1.0648,1.0649,1.0648,1.0649,767.0 +1701409380000,1.0649,1.0649,1.0649,1.0649,0.0 +1701409440000,1.065,1.0653,1.065,1.0653,1597.0 +1701409500000,1.0651,1.0656,1.0643,1.0647,1855.0 +1701409560000,1.0646,1.0646,1.0627,1.0636,10836.0 +1701409620000,1.0636,1.0655,1.0636,1.0654,6235.0 +1701409680000,1.0654,1.0662,1.0653,1.0653,8710.0 +1701409740000,1.0653,1.0666,1.0644,1.0664,17556.0 +1701409800000,1.0661,1.0666,1.0661,1.0661,11646.0 +1701409860000,1.0662,1.0663,1.0656,1.0657,10780.0 +1701409920000,1.0659,1.0659,1.0655,1.0657,1629.0 +1701409980000,1.0657,1.0657,1.0657,1.0657,0.0 +1701410040000,1.0657,1.0657,1.0656,1.0656,388.0 +1701410100000,1.0655,1.066,1.0655,1.0657,3852.0 +1701410160000,1.0658,1.0661,1.0657,1.0657,1553.0 +1701410220000,1.0659,1.0664,1.0659,1.0664,931.0 +1701410280000,1.0663,1.0666,1.0663,1.0665,2056.0 +1701410340000,1.0666,1.0666,1.066,1.066,4600.0 +1701410400000,1.0657,1.0663,1.0657,1.0661,4615.0 +1701410460000,1.0661,1.0662,1.063,1.0638,23591.0 +1701410520000,1.0638,1.0645,1.0638,1.0641,2010.0 +1701410580000,1.0642,1.0642,1.0634,1.0634,1015.0 +1701410640000,1.0635,1.0636,1.0632,1.0632,1222.0 +1701410700000,1.0631,1.0634,1.0631,1.0631,7198.0 +1701410760000,1.0631,1.0631,1.0622,1.0622,4350.0 +1701410820000,1.062,1.062,1.0606,1.0606,8548.0 +1701410880000,1.0607,1.0618,1.0607,1.0613,5304.0 +1701410940000,1.0613,1.0621,1.0613,1.0613,7683.0 +1701411000000,1.0613,1.0622,1.0612,1.0619,4155.0 +1701411060000,1.062,1.0629,1.0619,1.0629,1843.0 +1701411120000,1.0628,1.0632,1.0628,1.0632,818.0 +1701411180000,1.0631,1.0631,1.0627,1.0629,1739.0 +1701411240000,1.0627,1.0627,1.0627,1.0627,3768.0 +1701411300000,1.0629,1.0629,1.0629,1.0629,39.0 +1701411360000,1.063,1.0633,1.0628,1.063,1443.0 +1701411420000,1.063,1.0636,1.063,1.0636,1996.0 +1701411480000,1.0636,1.0644,1.0636,1.0638,2378.0 +1701411540000,1.0637,1.0637,1.063,1.063,1113.0 +1701411600000,1.0629,1.0633,1.0629,1.0632,2258.0 +1701411660000,1.0631,1.064,1.063,1.064,1896.0 +1701411720000,1.0638,1.0645,1.0635,1.0645,2325.0 +1701411780000,1.0646,1.0646,1.0643,1.0643,58.0 +1701411840000,1.0643,1.0643,1.0639,1.0639,407.0 +1701411900000,1.064,1.0641,1.0633,1.0634,1752.0 +1701411960000,1.0633,1.0633,1.063,1.063,592.0 +1701412020000,1.0632,1.0632,1.0629,1.063,702.0 +1701412080000,1.0629,1.0629,1.0619,1.0625,8271.0 +1701412140000,1.0624,1.0625,1.0624,1.0624,220.0 +1701412200000,1.0626,1.0632,1.0626,1.0629,1357.0 +1701412260000,1.0631,1.0639,1.0631,1.0639,385.0 +1701412320000,1.064,1.0652,1.064,1.0649,1031.0 +1701412380000,1.0649,1.0662,1.0649,1.0656,1586.0 +1701412440000,1.0657,1.0662,1.065,1.065,897.0 +1701412500000,1.0649,1.0661,1.0648,1.0661,1410.0 +1701412560000,1.0661,1.0665,1.0654,1.0665,6012.0 +1701412620000,1.0662,1.067,1.066,1.0663,4521.0 +1701412680000,1.0662,1.0666,1.0659,1.0659,1271.0 +1701412740000,1.066,1.066,1.0655,1.0655,1578.0 +1701412800000,1.0656,1.0656,1.0655,1.0656,584.0 +1701412860000,1.0655,1.066,1.0655,1.066,1603.0 +1701412920000,1.0657,1.0658,1.0657,1.0658,358.0 +1701412980000,1.0657,1.0667,1.0657,1.0662,8001.0 +1701413040000,1.0663,1.0665,1.066,1.0663,1563.0 +1701413100000,1.0662,1.0665,1.0662,1.0665,963.0 +1701413160000,1.0662,1.0662,1.0662,1.0662,37.0 +1701413220000,1.0662,1.0662,1.0656,1.0656,8088.0 +1701413280000,1.0656,1.0661,1.0645,1.0661,9246.0 +1701413340000,1.0658,1.0658,1.0647,1.0647,2992.0 +1701413400000,1.0647,1.065,1.0647,1.0647,581.0 +1701413460000,1.0647,1.0649,1.0647,1.0649,426.0 +1701413520000,1.065,1.0658,1.065,1.0658,1308.0 +1701413580000,1.0659,1.0663,1.0652,1.0657,2933.0 +1701413640000,1.0656,1.0656,1.0651,1.0651,362.0 +1701413700000,1.0651,1.0651,1.0644,1.065,663.0 +1701413760000,1.065,1.0659,1.065,1.0657,2306.0 +1701413820000,1.0657,1.066,1.0655,1.0655,1385.0 +1701413880000,1.0654,1.0654,1.0643,1.0645,3598.0 +1701413940000,1.0644,1.0646,1.0641,1.0646,1731.0 +1701414000000,1.0645,1.0651,1.0645,1.0651,3025.0 +1701414060000,1.0651,1.0662,1.0651,1.066,621.0 +1701414120000,1.0663,1.0668,1.0663,1.0663,662.0 +1701414180000,1.0662,1.0666,1.0658,1.0663,1725.0 +1701414240000,1.0663,1.0663,1.0649,1.0649,950.0 +1701414300000,1.065,1.0652,1.0647,1.065,8888.0 +1701414360000,1.0652,1.0673,1.0652,1.0666,3571.0 +1701414420000,1.0665,1.0665,1.0663,1.0664,3630.0 +1701414480000,1.0664,1.0703,1.0664,1.0703,20026.0 +1701414540000,1.0702,1.0704,1.0698,1.07,2232.0 +1701414600000,1.0703,1.0703,1.0698,1.0698,2243.0 +1701414660000,1.0699,1.0699,1.0691,1.0691,1015.0 +1701414720000,1.0696,1.0697,1.0693,1.0693,750.0 +1701414780000,1.0693,1.0694,1.069,1.069,1127.0 +1701414840000,1.0692,1.0697,1.0678,1.0692,8395.0 +1701414900000,1.0694,1.0694,1.0691,1.0693,831.0 +1701414960000,1.0691,1.0691,1.0689,1.0689,364.0 +1701415020000,1.0688,1.0694,1.0683,1.0688,3370.0 +1701415080000,1.0689,1.0694,1.0689,1.0694,1445.0 +1701415140000,1.0693,1.0693,1.0689,1.0691,2245.0 +1701415200000,1.0691,1.0694,1.0685,1.0692,4503.0 +1701415260000,1.0691,1.0691,1.0691,1.0691,52.0 +1701415320000,1.069,1.069,1.0685,1.0688,657.0 +1701415380000,1.0684,1.0703,1.0681,1.0698,9965.0 +1701415440000,1.0696,1.0696,1.0693,1.0693,374.0 +1701415500000,1.0695,1.0709,1.0695,1.0709,3349.0 +1701415560000,1.0707,1.0707,1.0701,1.0702,3866.0 +1701415620000,1.0701,1.0714,1.0698,1.071,10808.0 +1701415680000,1.0709,1.071,1.0704,1.0704,1002.0 +1701415740000,1.0706,1.0729,1.0706,1.0716,15914.0 +1701415800000,1.0716,1.0716,1.0709,1.0713,1622.0 +1701415860000,1.0712,1.0712,1.0694,1.0694,2278.0 +1701415920000,1.0693,1.0693,1.0686,1.0689,1192.0 +1701415980000,1.0686,1.0686,1.0674,1.0678,6547.0 +1701416040000,1.0675,1.0683,1.0672,1.0681,3400.0 +1701416100000,1.068,1.0697,1.068,1.0691,11139.0 +1701416160000,1.0692,1.0693,1.0691,1.0691,984.0 +1701416220000,1.0689,1.0689,1.0684,1.0684,1339.0 +1701416280000,1.0685,1.0695,1.0685,1.0695,1858.0 +1701416340000,1.0696,1.0698,1.069,1.069,4052.0 +1701416400000,1.0691,1.0693,1.069,1.069,855.0 +1701416460000,1.0689,1.0709,1.0689,1.0708,25030.0 +1701416520000,1.0707,1.0707,1.0703,1.0703,982.0 +1701416580000,1.0704,1.0708,1.0704,1.0708,382.0 +1701416640000,1.0705,1.0711,1.0703,1.0707,4820.0 +1701416700000,1.0706,1.0713,1.0703,1.0712,4284.0 +1701416760000,1.0709,1.0709,1.0699,1.0702,5651.0 +1701416820000,1.0705,1.0707,1.0699,1.0701,1737.0 +1701416880000,1.07,1.07,1.0683,1.0683,8714.0 +1701416940000,1.0683,1.069,1.0682,1.069,390.0 +1701417000000,1.069,1.0697,1.0684,1.0697,1384.0 +1701417060000,1.0701,1.0704,1.0696,1.0696,1089.0 +1701417120000,1.0698,1.0701,1.0697,1.0701,2077.0 +1701417180000,1.0699,1.0705,1.0699,1.0702,1845.0 +1701417240000,1.0702,1.0705,1.0691,1.0705,3950.0 +1701417300000,1.0706,1.0716,1.0706,1.0713,5354.0 +1701417360000,1.0714,1.0725,1.0714,1.0717,13174.0 +1701417420000,1.0716,1.0716,1.0702,1.0702,1621.0 +1701417480000,1.0704,1.0706,1.0699,1.0699,6032.0 +1701417540000,1.0702,1.0702,1.0699,1.0699,1923.0 +1701417600000,1.0699,1.0708,1.0699,1.0705,5836.0 +1701417660000,1.0704,1.0706,1.0702,1.0706,2199.0 +1701417720000,1.0705,1.0714,1.0701,1.0713,5078.0 +1701417780000,1.0714,1.0714,1.0711,1.0713,1483.0 +1701417840000,1.0713,1.0721,1.0713,1.0721,1120.0 +1701417900000,1.0721,1.0725,1.0721,1.0724,4501.0 +1701417960000,1.0725,1.0728,1.0716,1.0717,7171.0 +1701418020000,1.0717,1.0717,1.07,1.0707,14290.0 +1701418080000,1.0707,1.0707,1.0703,1.0703,1372.0 +1701418140000,1.0704,1.0704,1.0697,1.0698,8448.0 +1701418200000,1.0698,1.0709,1.0698,1.0705,4360.0 +1701418260000,1.0704,1.0705,1.0703,1.0705,674.0 +1701418320000,1.0706,1.0717,1.0706,1.0712,1029.0 +1701418380000,1.0713,1.0713,1.0708,1.0708,855.0 +1701418440000,1.071,1.0716,1.071,1.0714,1420.0 +1701418500000,1.0714,1.0719,1.0714,1.0716,993.0 +1701418560000,1.0715,1.0715,1.0709,1.0709,546.0 +1701418620000,1.0712,1.0725,1.0712,1.0725,1811.0 +1701418680000,1.0724,1.0725,1.0724,1.0725,377.0 +1701418740000,1.0722,1.0724,1.0716,1.0723,1831.0 +1701418800000,1.072,1.0724,1.0713,1.0713,2292.0 +1701418860000,1.0712,1.0719,1.0709,1.0717,907.0 +1701418920000,1.0716,1.0716,1.0713,1.0714,303.0 +1701418980000,1.0716,1.0718,1.0715,1.0715,231.0 +1701419040000,1.0714,1.0716,1.0711,1.0711,1122.0 +1701419100000,1.0711,1.0711,1.0706,1.0706,563.0 +1701419160000,1.0705,1.0705,1.0693,1.0695,5445.0 +1701419220000,1.0695,1.0698,1.0692,1.0692,1866.0 +1701419280000,1.0696,1.0699,1.0667,1.0684,33466.0 +1701419340000,1.0682,1.0682,1.0663,1.0678,7351.0 +1701419400000,1.068,1.0686,1.0679,1.0684,1235.0 +1701419460000,1.0685,1.0685,1.0677,1.068,2357.0 +1701419520000,1.068,1.0682,1.068,1.0682,236.0 +1701419580000,1.068,1.068,1.0679,1.068,359.0 +1701419640000,1.068,1.0681,1.0669,1.0679,4182.0 +1701419700000,1.0677,1.068,1.0677,1.0679,537.0 +1701419760000,1.068,1.0684,1.0678,1.0682,1917.0 +1701419820000,1.0681,1.0683,1.068,1.0682,297.0 +1701419880000,1.0682,1.0687,1.0676,1.0678,2213.0 +1701419940000,1.0679,1.0683,1.0679,1.0681,4225.0 +1701420000000,1.0681,1.0681,1.0669,1.0673,4553.0 +1701420060000,1.0671,1.0679,1.0671,1.0679,361.0 +1701420120000,1.0679,1.0679,1.0672,1.0674,1483.0 +1701420180000,1.0674,1.0688,1.0674,1.0686,4895.0 +1701420240000,1.0688,1.0694,1.0682,1.0686,6781.0 +1701420300000,1.0687,1.069,1.0686,1.0686,982.0 +1701420360000,1.0687,1.0694,1.0687,1.0689,4200.0 +1701420420000,1.069,1.0691,1.0688,1.0691,992.0 +1701420480000,1.0688,1.0688,1.0682,1.0684,1499.0 +1701420540000,1.0684,1.0684,1.0684,1.0684,2.0 +1701420600000,1.0683,1.0684,1.0683,1.0684,140.0 +1701420660000,1.0685,1.0692,1.0685,1.0686,1796.0 +1701420720000,1.0689,1.0692,1.0689,1.0689,162.0 +1701420780000,1.069,1.0694,1.069,1.0692,1170.0 +1701420840000,1.0692,1.0692,1.069,1.0691,234.0 +1701420900000,1.0693,1.0698,1.0687,1.0691,3946.0 +1701420960000,1.0693,1.0696,1.0693,1.0696,249.0 +1701421020000,1.0695,1.0695,1.0683,1.0684,3811.0 +1701421080000,1.0687,1.0687,1.0687,1.0687,42.0 +1701421140000,1.0686,1.0687,1.0683,1.0685,754.0 +1701421200000,1.0684,1.0686,1.0675,1.0675,833.0 +1701421260000,1.068,1.0688,1.068,1.0688,1943.0 +1701421320000,1.0688,1.0689,1.0686,1.0688,799.0 +1701421380000,1.0688,1.0689,1.0688,1.0689,113.0 +1701421440000,1.0691,1.0691,1.0689,1.0691,560.0 +1701421500000,1.0689,1.0691,1.0647,1.0667,62375.0 +1701421560000,1.0666,1.0667,1.0659,1.0659,11600.0 +1701421620000,1.066,1.0668,1.0618,1.0668,66652.0 +1701421680000,1.0667,1.0672,1.0666,1.067,11579.0 +1701421740000,1.067,1.0673,1.0668,1.0671,13987.0 +1701421800000,1.0671,1.0676,1.0668,1.0676,4191.0 +1701421860000,1.0677,1.069,1.0677,1.069,14910.0 +1701421920000,1.0688,1.0689,1.0683,1.0683,2322.0 +1701421980000,1.0683,1.0686,1.068,1.0683,5319.0 +1701422040000,1.0681,1.0689,1.0681,1.0688,2792.0 +1701422100000,1.0688,1.0697,1.0685,1.0696,5699.0 +1701422160000,1.0695,1.0708,1.0692,1.0702,11352.0 +1701422220000,1.0703,1.074,1.0703,1.0719,12692.0 +1701422280000,1.072,1.0743,1.072,1.0737,3670.0 +1701422340000,1.0738,1.0744,1.0726,1.0726,12243.0 +1701422400000,1.0729,1.0737,1.0713,1.0725,12174.0 +1701422460000,1.0726,1.0729,1.072,1.0729,1372.0 +1701422520000,1.0726,1.0734,1.0726,1.0734,1105.0 +1701422580000,1.073,1.0766,1.0729,1.075,47414.0 +1701422640000,1.075,1.0755,1.0745,1.0745,6458.0 +1701422700000,1.0749,1.0761,1.0749,1.0758,16315.0 +1701422760000,1.0758,1.0758,1.0739,1.074,4421.0 +1701422820000,1.0739,1.0744,1.0732,1.0734,4117.0 +1701422880000,1.0732,1.0732,1.0713,1.0723,9506.0 +1701422940000,1.0722,1.0727,1.0722,1.0727,1255.0 +1701423000000,1.0724,1.075,1.0723,1.0745,18275.0 +1701423060000,1.0746,1.075,1.0742,1.0749,7589.0 +1701423120000,1.0746,1.0746,1.0733,1.0733,7584.0 +1701423180000,1.0736,1.0738,1.0729,1.0733,5806.0 +1701423240000,1.0731,1.0738,1.0729,1.0729,4314.0 +1701423300000,1.0731,1.0734,1.0725,1.0725,7328.0 +1701423360000,1.0725,1.0725,1.0713,1.0714,1195.0 +1701423420000,1.0716,1.0716,1.0714,1.0714,67.0 +1701423480000,1.0714,1.0722,1.0712,1.0718,3262.0 +1701423540000,1.072,1.0728,1.072,1.0721,5470.0 +1701423600000,1.072,1.0727,1.0716,1.0717,3333.0 +1701423660000,1.0719,1.0719,1.0712,1.0712,917.0 +1701423720000,1.0711,1.0711,1.0707,1.0707,538.0 +1701423780000,1.0704,1.0708,1.0704,1.0708,194.0 +1701423840000,1.0708,1.0717,1.0708,1.0715,1995.0 +1701423900000,1.0717,1.0725,1.0717,1.0725,899.0 +1701423960000,1.0725,1.0743,1.0725,1.0743,2525.0 +1701424020000,1.0742,1.0747,1.0736,1.0747,6947.0 +1701424080000,1.0745,1.0748,1.0744,1.0748,350.0 +1701424140000,1.0747,1.0758,1.0746,1.0752,1793.0 +1701424200000,1.0755,1.0756,1.0745,1.0745,4471.0 +1701424260000,1.0746,1.075,1.0746,1.0749,1089.0 +1701424320000,1.0748,1.0749,1.0746,1.0747,5592.0 +1701424380000,1.0748,1.075,1.0746,1.0749,782.0 +1701424440000,1.075,1.0757,1.0748,1.0751,7267.0 +1701424500000,1.0752,1.0768,1.0749,1.0752,5973.0 +1701424560000,1.0754,1.0767,1.0753,1.0762,7478.0 +1701424620000,1.0763,1.0764,1.076,1.0763,3648.0 +1701424680000,1.076,1.0775,1.076,1.0766,6100.0 +1701424740000,1.0767,1.0776,1.0767,1.0769,2051.0 +1701424800000,1.0771,1.0785,1.077,1.078,7079.0 +1701424860000,1.078,1.0781,1.0774,1.0774,3870.0 +1701424920000,1.0777,1.0783,1.0767,1.0776,13277.0 +1701424980000,1.0774,1.078,1.0757,1.0757,4818.0 +1701425040000,1.0758,1.077,1.0757,1.077,1461.0 +1701425100000,1.0771,1.0771,1.0756,1.0763,4701.0 +1701425160000,1.0757,1.0759,1.0749,1.0751,4497.0 +1701425220000,1.0749,1.0751,1.0733,1.0733,12456.0 +1701425280000,1.0732,1.0736,1.0728,1.0732,6486.0 +1701425340000,1.073,1.0734,1.0719,1.0721,15738.0 +1701425400000,1.0722,1.0726,1.0721,1.0723,1622.0 +1701425460000,1.0724,1.0725,1.0718,1.0721,1122.0 +1701425520000,1.0723,1.0724,1.0718,1.0718,1174.0 +1701425580000,1.0721,1.0724,1.0719,1.0722,454.0 +1701425640000,1.0722,1.0726,1.0722,1.0726,765.0 +1701425700000,1.0727,1.074,1.0727,1.0728,9062.0 +1701425760000,1.0728,1.0732,1.0722,1.0724,2850.0 +1701425820000,1.0727,1.0733,1.0725,1.0726,2705.0 +1701425880000,1.0726,1.0727,1.0721,1.0721,989.0 +1701425940000,1.072,1.072,1.0707,1.0718,2222.0 +1701426000000,1.0719,1.0719,1.0718,1.0718,184.0 +1701426060000,1.0716,1.0719,1.0712,1.0719,859.0 +1701426120000,1.0718,1.0726,1.0715,1.072,4630.0 +1701426180000,1.0721,1.0721,1.0713,1.0718,6216.0 +1701426240000,1.0717,1.0717,1.0715,1.0717,716.0 +1701426300000,1.0716,1.0717,1.0708,1.0708,2789.0 +1701426360000,1.0708,1.071,1.0701,1.0708,8413.0 +1701426420000,1.0708,1.0714,1.0707,1.0707,1235.0 +1701426480000,1.0707,1.0709,1.0705,1.0708,1832.0 +1701426540000,1.0705,1.0712,1.0703,1.071,1393.0 +1701426600000,1.0709,1.0714,1.0709,1.0711,617.0 +1701426660000,1.0712,1.0712,1.0712,1.0712,1.0 +1701426720000,1.0711,1.0711,1.0707,1.0707,2069.0 +1701426780000,1.0706,1.0706,1.0696,1.0696,7957.0 +1701426840000,1.0696,1.0696,1.0689,1.0692,3542.0 +1701426900000,1.0692,1.0694,1.0683,1.0684,4795.0 +1701426960000,1.0683,1.0683,1.0673,1.0674,8035.0 +1701427020000,1.0674,1.0674,1.0658,1.0661,17743.0 +1701427080000,1.0659,1.0662,1.0655,1.0656,5521.0 +1701427140000,1.0657,1.0657,1.0642,1.0647,19965.0 +1701427200000,1.0648,1.065,1.0647,1.0648,7421.0 +1701427260000,1.0648,1.0649,1.0641,1.0643,16915.0 +1701427320000,1.0643,1.0648,1.0643,1.0646,6477.0 +1701427380000,1.0647,1.0647,1.0642,1.0644,7900.0 +1701427440000,1.0644,1.0651,1.0644,1.0646,12694.0 +1701427500000,1.0646,1.0646,1.0644,1.0645,7538.0 +1701427560000,1.0645,1.065,1.0645,1.0646,10901.0 +1701427620000,1.0648,1.0654,1.0647,1.0647,11173.0 +1701427680000,1.0647,1.0647,1.0646,1.0646,3426.0 +1701427740000,1.0645,1.0645,1.0643,1.0644,3218.0 +1701427800000,1.0643,1.0643,1.0635,1.0635,17475.0 +1701427860000,1.0635,1.0636,1.0628,1.0631,8722.0 +1701427920000,1.063,1.063,1.062,1.0621,16253.0 +1701427980000,1.0621,1.0625,1.062,1.0622,10783.0 +1701428040000,1.0623,1.0624,1.0619,1.0619,2555.0 +1701428100000,1.062,1.0621,1.0618,1.0618,880.0 +1701428160000,1.0618,1.0618,1.0612,1.0612,7847.0 +1701428220000,1.0613,1.0618,1.0613,1.0616,2592.0 +1701428280000,1.0616,1.0616,1.0615,1.0615,1460.0 +1701428340000,1.0614,1.0614,1.0607,1.0607,4871.0 +1701428400000,1.0611,1.0622,1.061,1.0621,15410.0 +1701428460000,1.0623,1.0627,1.0618,1.0618,5381.0 +1701428520000,1.0621,1.0631,1.0621,1.0631,557.0 +1701428580000,1.0627,1.0632,1.0627,1.0631,3096.0 +1701428640000,1.0632,1.0632,1.0625,1.0628,4546.0 +1701428700000,1.0628,1.0629,1.0628,1.0628,1117.0 +1701428760000,1.0628,1.063,1.0622,1.0624,2309.0 +1701428820000,1.0622,1.0623,1.0616,1.0623,3777.0 +1701428880000,1.0625,1.0628,1.0621,1.0621,2040.0 +1701428940000,1.0625,1.0628,1.0624,1.0624,2138.0 +1701429000000,1.0622,1.0624,1.0619,1.0621,1006.0 +1701429060000,1.0619,1.0619,1.0614,1.0617,4251.0 +1701429120000,1.0616,1.0616,1.0614,1.0615,1042.0 +1701429180000,1.0615,1.0615,1.0613,1.0613,174.0 +1701429240000,1.0614,1.0618,1.0612,1.0618,3577.0 +1701429300000,1.0615,1.0618,1.0611,1.0618,4700.0 +1701429360000,1.0616,1.064,1.0616,1.0627,6833.0 +1701429420000,1.0624,1.0624,1.0618,1.0619,2944.0 +1701429480000,1.0618,1.0623,1.0616,1.0623,5220.0 +1701429540000,1.0622,1.0623,1.0615,1.0615,6218.0 +1701429600000,1.0614,1.0616,1.0612,1.0613,1124.0 +1701429660000,1.0613,1.0623,1.0613,1.0623,1195.0 +1701429720000,1.0621,1.0625,1.0619,1.0625,3047.0 +1701429780000,1.0622,1.0623,1.0618,1.0623,1993.0 +1701429840000,1.0623,1.0623,1.0613,1.0613,1391.0 +1701429900000,1.0613,1.0621,1.0613,1.0621,925.0 +1701429960000,1.0619,1.0621,1.0619,1.0621,172.0 +1701430020000,1.0621,1.0621,1.0621,1.0621,93.0 +1701430080000,1.0621,1.063,1.0621,1.063,902.0 +1701430140000,1.063,1.063,1.0629,1.063,21.0 +1701430200000,1.0629,1.0636,1.0629,1.0636,354.0 +1701430260000,1.0635,1.0635,1.0635,1.0635,126.0 +1701430320000,1.0636,1.064,1.0636,1.064,1430.0 +1701430380000,1.0641,1.0644,1.0641,1.0643,589.0 +1701430440000,1.0644,1.065,1.0644,1.0648,1277.0 +1701430500000,1.0648,1.0651,1.0646,1.0651,1823.0 +1701430560000,1.0651,1.0655,1.0649,1.0655,5725.0 +1701430620000,1.0654,1.0661,1.0654,1.0658,2956.0 +1701430680000,1.0657,1.0659,1.0657,1.0659,659.0 +1701430740000,1.0658,1.0658,1.0654,1.0656,2185.0 +1701430800000,1.0656,1.0658,1.0656,1.0658,591.0 +1701430860000,1.0658,1.0659,1.0652,1.0652,12146.0 +1701430920000,1.0652,1.0653,1.065,1.0652,492.0 +1701430980000,1.0653,1.0653,1.065,1.065,2166.0 +1701431040000,1.065,1.065,1.0647,1.065,2764.0 +1701431100000,1.0649,1.0652,1.0649,1.0651,1570.0 +1701431160000,1.0652,1.0652,1.0652,1.0652,20.0 +1701431220000,1.0653,1.0654,1.0651,1.0654,1684.0 +1701431280000,1.0654,1.066,1.0654,1.066,5413.0 +1701431340000,1.066,1.0664,1.0659,1.0662,4014.0 +1701431400000,1.066,1.0664,1.0657,1.0664,14594.0 +1701431460000,1.0663,1.0663,1.0655,1.0655,4007.0 +1701431520000,1.0656,1.0656,1.0655,1.0655,333.0 +1701431580000,1.0654,1.0656,1.0654,1.0656,529.0 +1701431640000,1.0655,1.0655,1.0655,1.0655,71.0 +1701431700000,1.0655,1.0661,1.0655,1.0661,1142.0 +1701431760000,1.0661,1.0661,1.0661,1.0661,464.0 +1701431820000,1.0661,1.0665,1.0661,1.0665,1912.0 +1701431880000,1.0665,1.0672,1.0665,1.0671,1999.0 +1701431940000,1.0672,1.0676,1.0671,1.0672,1856.0 +1701432000000,1.0675,1.068,1.0674,1.068,1702.0 +1701432060000,1.0678,1.068,1.0678,1.068,711.0 +1701432120000,1.068,1.0684,1.0678,1.0682,9564.0 +1701432180000,1.0683,1.0683,1.0683,1.0683,107.0 +1701432240000,1.0684,1.0684,1.0684,1.0684,118.0 +1701432300000,1.0684,1.0689,1.0684,1.0687,697.0 +1701432360000,1.0688,1.0691,1.0688,1.0691,266.0 +1701432420000,1.069,1.069,1.0686,1.0687,729.0 +1701432480000,1.0687,1.069,1.0683,1.0683,1683.0 +1701432540000,1.0683,1.0683,1.0674,1.0675,5409.0 +1701432600000,1.0673,1.0673,1.067,1.067,1965.0 +1701432660000,1.0671,1.0671,1.0666,1.0666,252.0 +1701432720000,1.0666,1.0666,1.0656,1.0657,1109.0 +1701432780000,1.0656,1.0659,1.0655,1.0655,659.0 +1701432840000,1.0654,1.0654,1.0649,1.0652,817.0 +1701432900000,1.0651,1.0654,1.0644,1.0649,5896.0 +1701432960000,1.0652,1.0652,1.065,1.065,166.0 +1701433020000,1.065,1.065,1.0643,1.0643,1683.0 +1701433080000,1.064,1.0646,1.0636,1.0646,6750.0 +1701433140000,1.0642,1.0642,1.0634,1.0634,393.0 +1701433200000,1.0633,1.0638,1.063,1.0634,3470.0 +1701433260000,1.0634,1.0638,1.0629,1.0638,11126.0 +1701433320000,1.0639,1.0639,1.0628,1.0628,5522.0 +1701433380000,1.0626,1.0626,1.0623,1.0623,781.0 +1701433440000,1.0623,1.0624,1.0621,1.0624,2230.0 +1701433500000,1.0625,1.0631,1.0625,1.0628,452.0 +1701433560000,1.0629,1.0642,1.0629,1.0641,3003.0 +1701433620000,1.064,1.0641,1.0638,1.0641,600.0 +1701433680000,1.064,1.0641,1.0638,1.0638,391.0 +1701433740000,1.0641,1.0649,1.0641,1.0649,992.0 +1701433800000,1.0649,1.0652,1.0649,1.065,519.0 +1701433860000,1.065,1.0653,1.065,1.0653,482.0 +1701433920000,1.0654,1.0654,1.0643,1.065,5435.0 +1701433980000,1.065,1.0655,1.065,1.0653,251.0 +1701434040000,1.0653,1.0653,1.0642,1.0643,915.0 +1701434100000,1.064,1.064,1.0636,1.0639,1428.0 +1701434160000,1.064,1.0645,1.064,1.0645,1201.0 +1701434220000,1.0645,1.0647,1.0645,1.0647,226.0 +1701434280000,1.0648,1.0648,1.0647,1.0647,909.0 +1701434340000,1.0646,1.0646,1.0633,1.0633,661.0 +1701434400000,1.0635,1.0635,1.0631,1.0631,2373.0 +1701434460000,1.0633,1.0633,1.0616,1.0616,2894.0 +1701434520000,1.0618,1.0618,1.0607,1.0611,1100.0 +1701434580000,1.0612,1.0613,1.061,1.0612,714.0 +1701434640000,1.0612,1.0615,1.0602,1.0607,4072.0 +1701434700000,1.0608,1.0613,1.06,1.0613,13622.0 +1701434760000,1.0613,1.0615,1.0602,1.0602,4155.0 +1701434820000,1.0604,1.0604,1.0593,1.0598,10392.0 +1701434880000,1.0598,1.0603,1.0598,1.0603,1654.0 +1701434940000,1.0605,1.0605,1.0601,1.0601,3156.0 +1701435000000,1.0599,1.0599,1.058,1.0586,2876.0 +1701435060000,1.0585,1.0591,1.0582,1.0584,985.0 +1701435120000,1.0584,1.0585,1.0575,1.0585,4157.0 +1701435180000,1.0584,1.0591,1.0584,1.0587,1567.0 +1701435240000,1.0588,1.0588,1.0583,1.0587,646.0 +1701435300000,1.0588,1.0592,1.0587,1.0588,2134.0 +1701435360000,1.0586,1.0591,1.0585,1.059,1043.0 +1701435420000,1.059,1.0596,1.059,1.0596,643.0 +1701435480000,1.0597,1.0602,1.0595,1.0602,1547.0 +1701435540000,1.0601,1.0601,1.059,1.0594,3290.0 +1701435600000,1.0593,1.06,1.0591,1.0599,2626.0 +1701435660000,1.0599,1.0606,1.0599,1.0604,2407.0 +1701435720000,1.0604,1.0607,1.0603,1.0607,1855.0 +1701435780000,1.0606,1.0614,1.0602,1.0607,6271.0 +1701435840000,1.0608,1.0611,1.0608,1.0611,1192.0 +1701435900000,1.0609,1.0609,1.0594,1.0594,8796.0 +1701435960000,1.0596,1.0596,1.0593,1.0593,375.0 +1701436020000,1.0593,1.0599,1.0593,1.0595,1518.0 +1701436080000,1.0595,1.0597,1.0595,1.0596,219.0 +1701436140000,1.0598,1.0598,1.0596,1.0596,252.0 +1701436200000,1.0596,1.0598,1.0594,1.0595,262.0 +1701436260000,1.0595,1.0595,1.059,1.059,662.0 +1701436320000,1.0591,1.0591,1.0586,1.0586,3654.0 +1701436380000,1.0587,1.0587,1.058,1.058,1508.0 +1701436440000,1.058,1.0585,1.058,1.0585,1263.0 +1701436500000,1.0586,1.0591,1.0586,1.0591,895.0 +1701436560000,1.0592,1.0605,1.0592,1.0602,1660.0 +1701436620000,1.0604,1.0606,1.0604,1.0606,341.0 +1701436680000,1.0607,1.0611,1.0607,1.0611,151.0 +1701436740000,1.0612,1.0618,1.0612,1.0614,726.0 +1701436800000,1.0612,1.0615,1.0609,1.0615,131.0 +1701436860000,1.0613,1.062,1.0613,1.0617,3711.0 +1701436920000,1.0616,1.0618,1.0616,1.0618,189.0 +1701436980000,1.062,1.0627,1.062,1.0623,2807.0 +1701437040000,1.0623,1.0629,1.0618,1.0626,7190.0 +1701437100000,1.0626,1.0626,1.062,1.062,231.0 +1701437160000,1.0622,1.0623,1.0618,1.0618,907.0 +1701437220000,1.0619,1.0619,1.0608,1.0611,4794.0 +1701437280000,1.0613,1.0613,1.0613,1.0613,70.0 +1701437340000,1.0614,1.0614,1.0611,1.0611,243.0 +1701437400000,1.0613,1.0617,1.0612,1.0613,2623.0 +1701437460000,1.0615,1.0615,1.0615,1.0615,96.0 +1701437520000,1.0615,1.0615,1.0613,1.0613,224.0 +1701437580000,1.0613,1.0613,1.0606,1.0607,878.0 +1701437640000,1.0603,1.0608,1.0603,1.0608,632.0 +1701437700000,1.0608,1.0609,1.0606,1.0609,206.0 +1701437760000,1.0607,1.0607,1.0601,1.0607,1153.0 +1701437820000,1.0603,1.0603,1.06,1.06,342.0 +1701437880000,1.0596,1.0596,1.0591,1.0596,1694.0 +1701437940000,1.0595,1.0596,1.0595,1.0596,211.0 +1701438000000,1.0594,1.0596,1.0592,1.0594,2159.0 +1701438060000,1.0592,1.0595,1.0592,1.0595,754.0 +1701438120000,1.0594,1.0594,1.0592,1.0594,182.0 +1701438180000,1.0595,1.0595,1.0595,1.0595,102.0 +1701438240000,1.0597,1.0606,1.0597,1.0606,2222.0 +1701438300000,1.0607,1.061,1.0606,1.0606,835.0 +1701438360000,1.0606,1.0606,1.0597,1.0598,1205.0 +1701438420000,1.0599,1.06,1.0594,1.0594,340.0 +1701438480000,1.0594,1.0594,1.0577,1.0577,6055.0 +1701438540000,1.0579,1.0579,1.056,1.0577,5862.0 +1701438600000,1.0575,1.0582,1.057,1.0581,2307.0 +1701438660000,1.0582,1.0586,1.058,1.058,371.0 +1701438720000,1.058,1.0584,1.0577,1.0578,3279.0 +1701438780000,1.0577,1.0581,1.0577,1.0579,847.0 +1701438840000,1.058,1.0581,1.0577,1.0577,996.0 +1701438900000,1.0578,1.0581,1.0576,1.058,2620.0 +1701438960000,1.0579,1.058,1.0573,1.058,10648.0 +1701439020000,1.0577,1.0578,1.0577,1.0577,82.0 +1701439080000,1.0577,1.0577,1.0574,1.0574,926.0 +1701439140000,1.0576,1.0579,1.0574,1.0578,1338.0 +1701439200000,1.0576,1.058,1.0575,1.0577,1646.0 +1701439260000,1.0577,1.0578,1.0576,1.0578,273.0 +1701439320000,1.0579,1.0581,1.0578,1.0578,780.0 +1701439380000,1.058,1.0585,1.058,1.058,2591.0 +1701439440000,1.0577,1.058,1.0576,1.058,418.0 +1701439500000,1.0578,1.0578,1.0577,1.0578,248.0 +1701439560000,1.0577,1.0577,1.0571,1.0571,6774.0 +1701439620000,1.057,1.0572,1.0564,1.0566,1948.0 +1701439680000,1.0565,1.0567,1.0561,1.0561,1643.0 +1701439740000,1.056,1.056,1.0559,1.056,441.0 +1701439800000,1.0559,1.056,1.0556,1.0558,1818.0 +1701439860000,1.0557,1.0557,1.0551,1.0554,6656.0 +1701439920000,1.0554,1.0555,1.0554,1.0554,736.0 +1701439980000,1.0554,1.0558,1.0551,1.0556,2928.0 +1701440040000,1.0553,1.056,1.0551,1.0551,5742.0 +1701440100000,1.0551,1.0558,1.0551,1.0558,1931.0 +1701440160000,1.0558,1.0558,1.0553,1.0553,2196.0 +1701440220000,1.0554,1.0563,1.0553,1.0557,10147.0 +1701440280000,1.0557,1.0558,1.0556,1.0556,273.0 +1701440340000,1.0557,1.0557,1.0546,1.0552,12955.0 +1701440400000,1.0553,1.057,1.0553,1.0565,3986.0 +1701440460000,1.0565,1.0568,1.0565,1.0568,814.0 +1701440520000,1.0568,1.0568,1.0568,1.0568,40.0 +1701440580000,1.0569,1.0569,1.0569,1.0569,504.0 +1701440640000,1.057,1.0578,1.057,1.0578,402.0 +1701440700000,1.0577,1.0577,1.0569,1.0569,571.0 +1701440760000,1.0572,1.0577,1.0572,1.0576,307.0 +1701440820000,1.0577,1.0579,1.0577,1.0577,944.0 +1701440880000,1.0579,1.0586,1.0579,1.0586,386.0 +1701440940000,1.0587,1.0597,1.0587,1.0594,1545.0 +1701441000000,1.0597,1.0598,1.0595,1.0595,835.0 +1701441060000,1.0595,1.0595,1.059,1.059,415.0 +1701441120000,1.0592,1.0592,1.0584,1.0588,702.0 +1701441180000,1.0588,1.0591,1.0587,1.0589,940.0 +1701441240000,1.0588,1.0589,1.0587,1.0589,267.0 +1701441300000,1.0589,1.0589,1.0576,1.0576,1606.0 +1701441360000,1.0578,1.0586,1.0576,1.0586,2442.0 +1701441420000,1.0588,1.0602,1.0587,1.0602,1199.0 +1701441480000,1.0602,1.0608,1.0602,1.0605,674.0 +1701441540000,1.0604,1.0605,1.0601,1.0603,961.0 +1701441600000,1.0602,1.0603,1.0589,1.0589,1571.0 +1701441660000,1.0591,1.0594,1.0588,1.0589,870.0 +1701441720000,1.0591,1.0591,1.0588,1.0588,288.0 +1701441780000,1.0589,1.059,1.0582,1.0582,602.0 +1701441840000,1.0582,1.0582,1.0576,1.0578,559.0 +1701441900000,1.058,1.0593,1.058,1.0593,3227.0 +1701441960000,1.0595,1.06,1.059,1.0593,3378.0 +1701442020000,1.0593,1.0593,1.0579,1.0579,1742.0 +1701442080000,1.0575,1.0575,1.0568,1.0568,526.0 +1701442140000,1.0567,1.0569,1.0564,1.0569,607.0 +1701442200000,1.0566,1.0566,1.0544,1.055,15189.0 +1701442260000,1.0549,1.0549,1.0541,1.0549,3545.0 +1701442320000,1.0547,1.0548,1.0544,1.0544,599.0 +1701442380000,1.0543,1.0546,1.0543,1.0546,422.0 +1701442440000,1.055,1.055,1.0546,1.055,494.0 +1701442500000,1.055,1.055,1.0542,1.0545,916.0 +1701442560000,1.0549,1.0561,1.0549,1.0561,2524.0 +1701442620000,1.0561,1.0563,1.0559,1.0561,350.0 +1701442680000,1.056,1.0563,1.0558,1.0563,215.0 +1701442740000,1.0565,1.0571,1.0565,1.0568,1282.0 +1701442800000,1.057,1.0575,1.0568,1.0568,1393.0 +1701442860000,1.0569,1.0578,1.0568,1.0578,2178.0 +1701442920000,1.0579,1.0594,1.0579,1.0592,2695.0 +1701442980000,1.0593,1.0593,1.0591,1.0591,460.0 +1701443040000,1.0592,1.0594,1.0591,1.0593,1708.0 +1701443100000,1.0593,1.0597,1.0591,1.0592,9723.0 +1701443160000,1.0593,1.0596,1.0587,1.0587,2525.0 +1701443220000,1.0588,1.0594,1.0584,1.0592,7129.0 +1701443280000,1.0591,1.0599,1.0591,1.0592,2897.0 +1701443340000,1.0592,1.0605,1.0592,1.0605,4942.0 +1701443400000,1.0606,1.0609,1.0601,1.0601,8007.0 +1701443460000,1.0598,1.0606,1.0597,1.0603,3790.0 +1701443520000,1.0602,1.0606,1.0598,1.0604,2868.0 +1701443580000,1.0604,1.0604,1.06,1.0603,384.0 +1701443640000,1.0601,1.0601,1.059,1.059,3044.0 +1701443700000,1.0591,1.0593,1.0589,1.0589,805.0 +1701443760000,1.059,1.0594,1.0589,1.0589,3784.0 +1701443820000,1.0588,1.0588,1.0581,1.0584,402.0 +1701443880000,1.0584,1.0603,1.0584,1.0597,6556.0 +1701443940000,1.0598,1.061,1.0597,1.061,4728.0 +1701444000000,1.061,1.0614,1.061,1.061,1270.0 +1701444060000,1.061,1.0612,1.0604,1.0611,3166.0 +1701444120000,1.0612,1.0613,1.0601,1.0603,2970.0 +1701444180000,1.0603,1.0611,1.0603,1.0611,1922.0 +1701444240000,1.061,1.065,1.061,1.0626,108905.0 +1701444300000,1.0625,1.0625,1.0604,1.061,15592.0 +1701444360000,1.0608,1.0611,1.0602,1.0607,14864.0 +1701444420000,1.0604,1.0615,1.0601,1.0606,9841.0 +1701444480000,1.0605,1.0606,1.06,1.0601,1945.0 +1701444540000,1.0603,1.0608,1.0598,1.0607,4878.0 +1701444600000,1.0606,1.0629,1.0606,1.0624,3758.0 +1701444660000,1.0623,1.0643,1.0622,1.0643,2510.0 +1701444720000,1.0643,1.0648,1.064,1.0647,2188.0 +1701444780000,1.0647,1.0651,1.0636,1.064,7229.0 +1701444840000,1.0641,1.0641,1.0637,1.0638,1995.0 +1701444900000,1.0638,1.0639,1.0625,1.0625,1925.0 +1701444960000,1.0627,1.0638,1.0627,1.0637,1309.0 +1701445020000,1.0636,1.0645,1.0636,1.0643,865.0 +1701445080000,1.0641,1.0641,1.063,1.0631,1278.0 +1701445140000,1.0632,1.0635,1.0632,1.0632,4131.0 +1701445200000,1.0635,1.0641,1.0635,1.0641,2986.0 +1701445260000,1.064,1.064,1.0639,1.064,702.0 +1701445320000,1.0641,1.0643,1.0641,1.0643,306.0 +1701445380000,1.0642,1.0642,1.0642,1.0642,5.0 +1701445440000,1.0642,1.0642,1.064,1.0642,1551.0 +1701445500000,1.0642,1.0649,1.0642,1.0649,2028.0 +1701445560000,1.0649,1.0657,1.0649,1.0657,751.0 +1701445620000,1.0659,1.0668,1.0659,1.0668,2575.0 +1701445680000,1.0667,1.0667,1.0659,1.0659,1390.0 +1701445740000,1.066,1.0662,1.066,1.0662,1594.0 +1701445800000,1.0663,1.0668,1.0661,1.0666,618.0 +1701445860000,1.0666,1.0681,1.0665,1.0665,37746.0 +1701445920000,1.0668,1.0673,1.0668,1.0672,819.0 +1701445980000,1.0671,1.0675,1.0671,1.0675,763.0 +1701446040000,1.0676,1.0678,1.0676,1.0678,257.0 +1701446100000,1.0675,1.0677,1.0666,1.067,22196.0 +1701446160000,1.0671,1.0671,1.0666,1.0666,1863.0 +1701446220000,1.0667,1.0668,1.0663,1.0666,1200.0 +1701446280000,1.0665,1.0673,1.0663,1.0663,2182.0 +1701446340000,1.0665,1.0674,1.0665,1.0666,3303.0 +1701446400000,1.067,1.0677,1.0666,1.0677,3427.0 +1701446460000,1.0674,1.0675,1.0661,1.0661,8237.0 +1701446520000,1.0662,1.0679,1.0661,1.0673,2837.0 +1701446580000,1.0677,1.068,1.0677,1.0678,641.0 +1701446640000,1.0677,1.0677,1.0653,1.0659,11382.0 +1701446700000,1.0658,1.0659,1.0625,1.0636,12801.0 +1701446760000,1.0635,1.0637,1.0633,1.0635,2146.0 +1701446820000,1.0634,1.0637,1.0629,1.0636,2714.0 +1701446880000,1.0637,1.0651,1.0637,1.065,1430.0 +1701446940000,1.0651,1.0651,1.0647,1.0647,139.0 +1701447000000,1.065,1.0676,1.0647,1.0676,2356.0 +1701447060000,1.0677,1.0692,1.0677,1.0692,6897.0 +1701447120000,1.0691,1.0699,1.0689,1.0696,2540.0 +1701447180000,1.0696,1.0696,1.069,1.0694,663.0 +1701447240000,1.0693,1.0698,1.0678,1.0689,22138.0 +1701447300000,1.0687,1.069,1.0669,1.0671,3929.0 +1701447360000,1.0672,1.0692,1.0672,1.0692,1969.0 +1701447420000,1.0694,1.0705,1.0691,1.0694,4866.0 +1701447480000,1.0698,1.0712,1.0698,1.0711,2050.0 +1701447540000,1.0711,1.0728,1.0706,1.0721,7502.0 +1701447600000,1.072,1.072,1.0715,1.0717,2084.0 +1701447660000,1.0718,1.074,1.0718,1.0736,26487.0 +1701447720000,1.0735,1.0741,1.0717,1.0718,8836.0 +1701447780000,1.0718,1.0729,1.0713,1.0723,7187.0 +1701447840000,1.0721,1.0742,1.072,1.0742,2944.0 +1701447900000,1.0743,1.075,1.0736,1.0748,10561.0 +1701447960000,1.0744,1.0751,1.0741,1.0747,3202.0 +1701448020000,1.0747,1.0751,1.0741,1.0751,1254.0 +1701448080000,1.075,1.0752,1.0745,1.0752,1610.0 +1701448140000,1.0751,1.0764,1.075,1.0764,1120.0 +1701448200000,1.0759,1.0759,1.0747,1.0748,2125.0 +1701448260000,1.0752,1.0767,1.0752,1.0765,1438.0 +1701448320000,1.0765,1.0765,1.0743,1.0745,15434.0 +1701448380000,1.0747,1.0769,1.0732,1.0764,13500.0 +1701448440000,1.0764,1.0793,1.0755,1.0791,20316.0 +1701448500000,1.079,1.0791,1.0771,1.078,16449.0 +1701448560000,1.0778,1.0778,1.0746,1.0746,9670.0 +1701448620000,1.0745,1.0765,1.0733,1.0738,4305.0 +1701448680000,1.0741,1.0744,1.0724,1.0734,4537.0 +1701448740000,1.0734,1.0747,1.0724,1.0747,9043.0 +1701448800000,1.0748,1.0754,1.0737,1.0741,1404.0 +1701448860000,1.074,1.0745,1.074,1.0745,569.0 +1701448920000,1.0745,1.075,1.0745,1.0746,1010.0 +1701448980000,1.0746,1.0748,1.074,1.074,795.0 +1701449040000,1.0742,1.0749,1.073,1.0749,6485.0 +1701449100000,1.075,1.075,1.0718,1.0726,7424.0 +1701449160000,1.0725,1.0739,1.0722,1.0739,1364.0 +1701449220000,1.0738,1.0766,1.0732,1.0766,6351.0 +1701449280000,1.0766,1.0779,1.0766,1.0779,4989.0 +1701449340000,1.0777,1.078,1.0761,1.0766,2297.0 +1701449400000,1.0767,1.0773,1.0765,1.0765,1043.0 +1701449460000,1.0766,1.0781,1.0766,1.0768,9605.0 +1701449520000,1.0767,1.0767,1.0749,1.0754,3490.0 +1701449580000,1.0757,1.0771,1.0755,1.0771,1215.0 +1701449640000,1.0771,1.0776,1.0768,1.0768,1319.0 +1701449700000,1.077,1.078,1.0768,1.078,2798.0 +1701449760000,1.0778,1.0778,1.0771,1.0774,752.0 +1701449820000,1.0772,1.0787,1.0772,1.0785,1706.0 +1701449880000,1.0782,1.0782,1.0772,1.0776,7985.0 +1701449940000,1.0778,1.0783,1.076,1.076,5428.0 +1701450000000,1.076,1.0778,1.0758,1.0775,3205.0 +1701450060000,1.0772,1.0772,1.0758,1.0769,1218.0 +1701450120000,1.0766,1.0771,1.076,1.076,3786.0 +1701450180000,1.0761,1.0767,1.0747,1.0747,2547.0 +1701450240000,1.0746,1.0747,1.0739,1.0742,2726.0 +1701450300000,1.0742,1.0753,1.0742,1.0753,1893.0 +1701450360000,1.0755,1.0763,1.0751,1.0762,5484.0 +1701450420000,1.0761,1.0763,1.0748,1.076,3836.0 +1701450480000,1.076,1.0769,1.0758,1.0764,4272.0 +1701450540000,1.0765,1.0767,1.0751,1.0751,6563.0 +1701450600000,1.0753,1.0755,1.0733,1.0734,1821.0 +1701450660000,1.0738,1.0747,1.0738,1.0739,1615.0 +1701450720000,1.0738,1.0738,1.0732,1.0732,582.0 +1701450780000,1.0733,1.0736,1.073,1.0736,663.0 +1701450840000,1.0734,1.0735,1.0733,1.0733,1133.0 +1701450900000,1.0735,1.0739,1.0735,1.0739,1021.0 +1701450960000,1.0739,1.0755,1.0739,1.0745,1009.0 +1701451020000,1.0745,1.0747,1.0742,1.0747,701.0 +1701451080000,1.0745,1.0747,1.0741,1.0744,1873.0 +1701451140000,1.0744,1.0745,1.0723,1.0726,9447.0 +1701451200000,1.0727,1.0735,1.0723,1.0724,2085.0 +1701451260000,1.0726,1.0737,1.0725,1.0728,5541.0 +1701451320000,1.0729,1.0729,1.0719,1.0723,4957.0 +1701451380000,1.0726,1.0731,1.0726,1.0726,705.0 +1701451440000,1.0724,1.0726,1.0719,1.0726,569.0 +1701451500000,1.0725,1.0732,1.072,1.072,818.0 +1701451560000,1.0718,1.0734,1.0717,1.0728,4476.0 +1701451620000,1.0727,1.0727,1.0723,1.0723,691.0 +1701451680000,1.0725,1.0729,1.0719,1.0719,1200.0 +1701451740000,1.0721,1.0722,1.0716,1.0716,462.0 +1701451800000,1.0717,1.0718,1.0704,1.0706,4835.0 +1701451860000,1.0707,1.0707,1.0702,1.0703,1009.0 +1701451920000,1.07,1.07,1.0685,1.0694,4022.0 +1701451980000,1.0692,1.0706,1.069,1.0706,3721.0 +1701452040000,1.0706,1.0706,1.0701,1.0706,4157.0 +1701452100000,1.0706,1.0715,1.0706,1.0709,2138.0 +1701452160000,1.0711,1.0716,1.0709,1.0716,594.0 +1701452220000,1.0711,1.0711,1.0707,1.0707,259.0 +1701452280000,1.0709,1.071,1.0709,1.071,1164.0 +1701452340000,1.0709,1.0711,1.0703,1.0704,2779.0 +1701452400000,1.0703,1.0703,1.0684,1.0684,3377.0 +1701452460000,1.0687,1.0691,1.0681,1.0682,19833.0 +1701452520000,1.0682,1.0687,1.0679,1.0685,16623.0 +1701452580000,1.0685,1.0688,1.0683,1.0685,2227.0 +1701452640000,1.0686,1.0686,1.0677,1.0678,4065.0 +1701452700000,1.0677,1.0681,1.0675,1.0679,1266.0 +1701452760000,1.0678,1.0678,1.0671,1.0671,1263.0 +1701452820000,1.0669,1.0669,1.0656,1.0666,5890.0 +1701452880000,1.0666,1.0669,1.0666,1.0669,1544.0 +1701452940000,1.0667,1.068,1.0665,1.068,1793.0 +1701453000000,1.0678,1.0678,1.0676,1.0677,440.0 +1701453060000,1.0676,1.0676,1.0672,1.0672,831.0 +1701453120000,1.0673,1.0686,1.0673,1.0686,1135.0 +1701453180000,1.0685,1.0685,1.068,1.0681,1466.0 +1701453240000,1.0681,1.0686,1.0679,1.0686,747.0 +1701453300000,1.0689,1.0722,1.0689,1.0722,26107.0 +1701453360000,1.0722,1.0736,1.0722,1.0736,8550.0 +1701453420000,1.0735,1.0738,1.0733,1.0737,17580.0 +1701453480000,1.0736,1.0737,1.0734,1.0736,5304.0 +1701453540000,1.0736,1.0736,1.073,1.0734,4079.0 +1701453600000,1.0733,1.0733,1.0717,1.0723,8320.0 +1701453660000,1.0722,1.0735,1.0721,1.0735,4167.0 +1701453720000,1.0735,1.074,1.0731,1.074,3565.0 +1701453780000,1.074,1.0744,1.074,1.074,1080.0 +1701453840000,1.0742,1.0742,1.0737,1.0737,1053.0 +1701453900000,1.0738,1.0738,1.0732,1.0732,4038.0 +1701453960000,1.0732,1.0735,1.0726,1.0727,2594.0 +1701454020000,1.0729,1.0731,1.0729,1.0729,428.0 +1701454080000,1.0728,1.0728,1.0725,1.0725,589.0 +1701454140000,1.0723,1.0723,1.0712,1.0716,1860.0 +1701454200000,1.0716,1.0736,1.0716,1.0735,5711.0 +1701454260000,1.0729,1.0731,1.0722,1.0724,4081.0 +1701454320000,1.0723,1.0723,1.0719,1.0719,462.0 +1701454380000,1.0719,1.0719,1.0714,1.0717,1171.0 +1701454440000,1.0718,1.0733,1.0717,1.0733,1224.0 +1701454500000,1.073,1.073,1.0728,1.073,148.0 +1701454560000,1.0729,1.0734,1.0729,1.0734,572.0 +1701454620000,1.0736,1.0744,1.0736,1.0744,880.0 +1701454680000,1.0746,1.075,1.0746,1.0748,1391.0 +1701454740000,1.0746,1.0752,1.0734,1.0737,6763.0 +1701454800000,1.0735,1.0743,1.0733,1.074,7450.0 +1701454860000,1.0739,1.0741,1.0721,1.0721,3182.0 +1701454920000,1.0721,1.0721,1.0711,1.0711,1180.0 +1701454980000,1.0713,1.0717,1.0711,1.0713,1004.0 +1701455040000,1.0713,1.0728,1.0713,1.0728,1359.0 +1701455100000,1.0728,1.073,1.0727,1.0727,595.0 +1701455160000,1.0725,1.0729,1.0724,1.0729,495.0 +1701455220000,1.0732,1.0737,1.0732,1.0734,1428.0 +1701455280000,1.0735,1.0738,1.0732,1.0738,1523.0 +1701455340000,1.0737,1.0739,1.0734,1.0734,662.0 +1701455400000,1.0734,1.0737,1.0732,1.0735,2877.0 +1701455460000,1.0733,1.0741,1.0733,1.0741,928.0 +1701455520000,1.0743,1.0749,1.074,1.0749,1172.0 +1701455580000,1.0751,1.0754,1.0744,1.0744,1566.0 +1701455640000,1.0744,1.075,1.0744,1.075,742.0 +1701455700000,1.075,1.0752,1.0749,1.0749,109.0 +1701455760000,1.0749,1.0752,1.0746,1.075,2273.0 +1701455820000,1.075,1.075,1.0747,1.0747,255.0 +1701455880000,1.0745,1.0745,1.0744,1.0744,423.0 +1701455940000,1.0744,1.0749,1.0744,1.0749,1003.0 +1701456000000,1.0747,1.0747,1.0727,1.0735,3744.0 +1701456060000,1.0734,1.0747,1.0734,1.0747,2199.0 +1701456120000,1.0745,1.0747,1.0745,1.0747,518.0 +1701456180000,1.0747,1.0759,1.0747,1.0747,10631.0 +1701456240000,1.0747,1.0752,1.0747,1.0752,759.0 +1701456300000,1.0752,1.0755,1.075,1.0753,404.0 +1701456360000,1.0755,1.0758,1.0751,1.0751,2764.0 +1701456420000,1.0754,1.0754,1.0753,1.0753,13.0 +1701456480000,1.0754,1.0756,1.0754,1.0756,30.0 +1701456540000,1.0754,1.0757,1.0754,1.0757,404.0 +1701456600000,1.0754,1.0756,1.0752,1.0754,1308.0 +1701456660000,1.0753,1.0753,1.0745,1.075,998.0 +1701456720000,1.0749,1.0753,1.0749,1.0751,178.0 +1701456780000,1.0751,1.0754,1.0751,1.0754,520.0 +1701456840000,1.0754,1.0754,1.0754,1.0754,0.0 +1701456900000,1.0754,1.0755,1.0751,1.0751,588.0 +1701456960000,1.0753,1.0754,1.0752,1.0752,50.0 +1701457020000,1.0752,1.0752,1.0751,1.0751,72.0 +1701457080000,1.0751,1.0762,1.0744,1.0759,20408.0 +1701457140000,1.0759,1.0759,1.0742,1.075,31607.0 +1701457200000,1.0748,1.0749,1.0735,1.0739,2878.0 +1701457260000,1.0737,1.0746,1.0735,1.0746,1677.0 +1701457320000,1.0746,1.0749,1.074,1.074,2883.0 +1701457380000,1.0743,1.0746,1.074,1.0745,1269.0 +1701457440000,1.0745,1.0745,1.0742,1.0744,368.0 +1701457500000,1.0743,1.0745,1.0724,1.0728,5011.0 +1701457560000,1.0724,1.0728,1.0719,1.0728,2518.0 +1701457620000,1.0727,1.0731,1.0727,1.0731,306.0 +1701457680000,1.0732,1.0735,1.0732,1.0735,587.0 +1701457740000,1.0735,1.0735,1.0729,1.0731,1534.0 +1701457800000,1.0731,1.0742,1.0731,1.0742,879.0 +1701457860000,1.074,1.0753,1.0739,1.0749,9446.0 +1701457920000,1.0747,1.0788,1.0746,1.0757,57775.0 +1701457980000,1.0758,1.0761,1.0756,1.0761,545.0 +1701458040000,1.076,1.0762,1.0758,1.0761,3303.0 +1701458100000,1.0758,1.0763,1.0755,1.0759,4387.0 +1701458160000,1.0759,1.0759,1.0757,1.0758,2701.0 +1701458220000,1.0758,1.0758,1.0751,1.0752,698.0 +1701458280000,1.0753,1.0755,1.0753,1.0755,735.0 +1701458340000,1.0755,1.0756,1.0754,1.0756,1061.0 +1701458400000,1.0754,1.0754,1.0749,1.0752,2779.0 +1701458460000,1.0751,1.0757,1.075,1.0754,3992.0 +1701458520000,1.0754,1.0756,1.0752,1.0752,915.0 +1701458580000,1.0753,1.0753,1.0736,1.0736,22020.0 +1701458640000,1.0738,1.075,1.0738,1.0747,2456.0 +1701458700000,1.0749,1.0749,1.0741,1.0741,631.0 +1701458760000,1.074,1.0742,1.0732,1.0737,1379.0 +1701458820000,1.0738,1.0739,1.0736,1.0739,357.0 +1701458880000,1.074,1.0743,1.074,1.0743,65.0 +1701458940000,1.0743,1.0743,1.0738,1.0742,150.0 +1701459000000,1.0738,1.0743,1.0737,1.0741,728.0 +1701459060000,1.074,1.0745,1.0739,1.0745,724.0 +1701459120000,1.0742,1.0742,1.0735,1.0737,1219.0 +1701459180000,1.0734,1.0738,1.0729,1.0738,820.0 +1701459240000,1.0738,1.0738,1.0733,1.0738,171.0 +1701459300000,1.0737,1.0747,1.0737,1.0744,643.0 +1701459360000,1.0745,1.0747,1.0743,1.0746,952.0 +1701459420000,1.0746,1.0753,1.0746,1.0753,1903.0 +1701459480000,1.075,1.075,1.0749,1.0749,227.0 +1701459540000,1.0751,1.0757,1.0751,1.0756,1565.0 +1701459600000,1.0753,1.076,1.0753,1.0758,2420.0 +1701459660000,1.0757,1.0761,1.0757,1.0761,136.0 +1701459720000,1.0759,1.0759,1.0757,1.0757,1227.0 +1701459780000,1.0758,1.0758,1.0753,1.0753,601.0 +1701459840000,1.0758,1.0762,1.0758,1.0762,309.0 +1701459900000,1.0761,1.0764,1.0761,1.0764,3982.0 +1701459960000,1.0764,1.0764,1.0762,1.0762,955.0 +1701460020000,1.0763,1.0777,1.0763,1.0769,7952.0 +1701460080000,1.077,1.0776,1.0766,1.0766,6486.0 +1701460140000,1.0772,1.0774,1.0771,1.0774,4013.0 +1701460200000,1.0774,1.0774,1.0772,1.0772,245.0 +1701460260000,1.0773,1.0778,1.0773,1.0774,752.0 +1701460320000,1.0774,1.0774,1.0774,1.0774,15.0 +1701460380000,1.0776,1.0778,1.0774,1.0775,2746.0 +1701460440000,1.0773,1.0776,1.0772,1.0776,1623.0 +1701460500000,1.0776,1.0777,1.0772,1.0772,4585.0 +1701460560000,1.0777,1.0781,1.0777,1.0781,2085.0 +1701460620000,1.0779,1.0782,1.0779,1.0781,1120.0 +1701460680000,1.078,1.0781,1.0778,1.0779,1761.0 +1701460740000,1.078,1.078,1.0775,1.0779,2890.0 +1701460800000,1.0778,1.078,1.0776,1.0779,1414.0 +1701460860000,1.0779,1.0779,1.0768,1.0768,3382.0 +1701460920000,1.077,1.077,1.0769,1.0769,163.0 +1701460980000,1.077,1.0771,1.077,1.0771,248.0 +1701461040000,1.0771,1.0771,1.0767,1.0767,149.0 +1701461100000,1.0766,1.0775,1.0764,1.0775,1822.0 +1701461160000,1.0775,1.0775,1.0769,1.0769,1053.0 +1701461220000,1.0768,1.0773,1.0768,1.0771,253.0 +1701461280000,1.077,1.077,1.0767,1.0767,93.0 +1701461340000,1.0769,1.0771,1.0768,1.0768,495.0 +1701461400000,1.0768,1.077,1.0766,1.0766,448.0 +1701461460000,1.0766,1.0766,1.0765,1.0765,42.0 +1701461520000,1.0767,1.0772,1.0767,1.0772,467.0 +1701461580000,1.077,1.0777,1.077,1.0772,1851.0 +1701461640000,1.0771,1.0771,1.0766,1.0766,384.0 +1701461700000,1.0767,1.0773,1.0767,1.0773,139.0 +1701461760000,1.0772,1.0773,1.0772,1.0772,389.0 +1701461820000,1.0771,1.0771,1.0768,1.0768,68.0 +1701461880000,1.0769,1.077,1.0769,1.077,63.0 +1701461940000,1.077,1.077,1.0769,1.077,890.0 +1701462000000,1.077,1.077,1.0757,1.0766,5534.0 +1701462060000,1.0767,1.0767,1.0767,1.0767,60.0 +1701462120000,1.0767,1.0772,1.0764,1.0764,1310.0 +1701462180000,1.0764,1.0765,1.0758,1.0762,788.0 +1701462240000,1.076,1.076,1.0757,1.0757,147.0 +1701462300000,1.0758,1.0759,1.0757,1.0759,86.0 +1701462360000,1.0756,1.0759,1.0756,1.0758,653.0 +1701462420000,1.0757,1.0757,1.0755,1.0755,1197.0 +1701462480000,1.0755,1.0755,1.0755,1.0755,25.0 +1701462540000,1.0756,1.0757,1.0756,1.0756,120.0 +1701462600000,1.0755,1.0758,1.0752,1.0757,1606.0 +1701462660000,1.0755,1.0755,1.0755,1.0755,16.0 +1701462720000,1.0754,1.0765,1.0754,1.0758,4426.0 +1701462780000,1.0759,1.0768,1.0759,1.0768,1519.0 +1701462840000,1.0766,1.0766,1.0762,1.0762,258.0 +1701462900000,1.0761,1.0762,1.0761,1.0762,220.0 +1701462960000,1.0761,1.0762,1.0757,1.0762,2252.0 +1701463020000,1.0762,1.0762,1.0762,1.0762,83.0 +1701463080000,1.0762,1.0762,1.0762,1.0762,0.0 +1701463140000,1.076,1.0762,1.076,1.0762,2601.0 +1701463200000,1.0762,1.0768,1.0762,1.0768,1192.0 +1701463260000,1.0768,1.0778,1.0768,1.0773,5700.0 +1701463320000,1.0773,1.0773,1.0768,1.0768,694.0 +1701463380000,1.0769,1.0769,1.0769,1.0769,24.0 +1701463440000,1.0769,1.0769,1.0762,1.0762,863.0 +1701463500000,1.0764,1.0764,1.0763,1.0763,209.0 +1701463560000,1.0762,1.0762,1.0757,1.0758,194.0 +1701463620000,1.0759,1.0759,1.0753,1.0754,2886.0 +1701463680000,1.0754,1.0754,1.0749,1.0751,2129.0 +1701463740000,1.0751,1.0754,1.0751,1.0754,126.0 +1701463800000,1.0754,1.0777,1.0754,1.0768,16339.0 +1701463860000,1.0767,1.0778,1.0767,1.0769,1698.0 +1701463920000,1.077,1.078,1.0769,1.078,4000.0 +1701463980000,1.0773,1.0777,1.0769,1.0774,2255.0 +1701464040000,1.0776,1.0776,1.0769,1.0769,1494.0 +1701464100000,1.0769,1.0776,1.0769,1.0773,1803.0 +1701464160000,1.0774,1.0775,1.0767,1.077,1177.0 +1701464220000,1.0769,1.0769,1.0763,1.0763,170.0 +1701464280000,1.0764,1.0764,1.076,1.0761,2501.0 +1701464340000,1.0761,1.0761,1.0758,1.0758,257.0 +1701464400000,1.0758,1.0771,1.0758,1.0771,2766.0 +1701464460000,1.0769,1.0772,1.0766,1.0772,1167.0 +1701464520000,1.0771,1.0771,1.0767,1.0767,706.0 +1701464580000,1.0763,1.0763,1.0761,1.0762,573.0 +1701464640000,1.0762,1.0766,1.0762,1.0766,317.0 +1701464700000,1.0764,1.0764,1.0764,1.0764,411.0 +1701464760000,1.0765,1.0765,1.0765,1.0765,80.0 +1701464820000,1.0763,1.0763,1.0761,1.0761,283.0 +1701464880000,1.0762,1.0763,1.0748,1.076,16126.0 +1701464940000,1.0761,1.0761,1.0759,1.0759,147.0 +1701465000000,1.076,1.0761,1.0757,1.076,460.0 +1701465060000,1.0761,1.0764,1.0761,1.0764,1743.0 +1701465120000,1.0764,1.0771,1.0764,1.0771,974.0 +1701465180000,1.0771,1.0772,1.0771,1.0772,42.0 +1701465240000,1.0772,1.0774,1.0772,1.0774,900.0 +1701465300000,1.0773,1.0774,1.0769,1.0773,785.0 +1701465360000,1.0772,1.0774,1.077,1.0774,1615.0 +1701465420000,1.0774,1.0777,1.0771,1.0771,1192.0 +1701465480000,1.0775,1.0778,1.0775,1.0778,482.0 +1701465540000,1.0776,1.0776,1.0775,1.0775,1252.0 +1701465600000,1.0776,1.0776,1.077,1.077,179.0 +1701465660000,1.0769,1.0773,1.0766,1.0773,766.0 +1701465720000,1.0775,1.0781,1.0775,1.0781,1125.0 +1701465780000,1.0781,1.0784,1.0779,1.078,617.0 +1701465840000,1.0779,1.0779,1.0775,1.0777,547.0 +1701465900000,1.0778,1.0783,1.0778,1.0783,444.0 +1701465960000,1.0785,1.0785,1.0785,1.0785,77.0 +1701466020000,1.0785,1.0785,1.0783,1.0783,348.0 +1701466080000,1.0783,1.0783,1.0769,1.077,2339.0 +1701466140000,1.0772,1.0774,1.0771,1.0771,166.0 +1701466200000,1.0774,1.0779,1.0774,1.0779,705.0 +1701466260000,1.078,1.0783,1.0779,1.0782,1440.0 +1701466320000,1.0782,1.0782,1.0781,1.0781,148.0 +1701466380000,1.0781,1.0781,1.0779,1.0781,165.0 +1701466440000,1.0781,1.0789,1.0781,1.0787,4805.0 +1701466500000,1.0788,1.079,1.0785,1.0787,1468.0 +1701466560000,1.0787,1.0791,1.0787,1.079,504.0 +1701466620000,1.0789,1.0797,1.0789,1.0797,1463.0 +1701466680000,1.0796,1.0796,1.0791,1.0793,1369.0 +1701466740000,1.0794,1.0796,1.0794,1.0796,177.0 +1701466800000,1.0796,1.0797,1.0794,1.0797,632.0 +1701466860000,1.0797,1.0798,1.0797,1.0798,4437.0 +1701466920000,1.0799,1.0802,1.0798,1.0801,745.0 +1701466980000,1.08,1.0802,1.08,1.0802,1328.0 +1701467040000,1.0802,1.0806,1.0797,1.0797,2604.0 +1701467100000,1.0798,1.0798,1.0796,1.0797,437.0 +1701467160000,1.0797,1.0798,1.0796,1.0796,837.0 +1701467220000,1.0797,1.0798,1.0797,1.0798,354.0 +1701467280000,1.0799,1.0802,1.0795,1.0797,1210.0 +1701467340000,1.0797,1.0798,1.0795,1.0798,440.0 +1701467400000,1.0798,1.0802,1.0798,1.0802,279.0 +1701467460000,1.0803,1.0805,1.0801,1.0801,768.0 +1701467520000,1.0802,1.0813,1.0802,1.0804,11941.0 +1701467580000,1.0803,1.0805,1.0797,1.0799,4436.0 +1701467640000,1.0799,1.0808,1.0792,1.0792,5665.0 +1701467700000,1.0792,1.0792,1.0773,1.0779,4650.0 +1701467760000,1.0777,1.0777,1.0768,1.077,4914.0 +1701467820000,1.0769,1.0769,1.0764,1.0764,2232.0 +1701467880000,1.0766,1.078,1.0766,1.078,1945.0 +1701467940000,1.0778,1.0784,1.0775,1.078,4574.0 +1701468000000,1.078,1.0782,1.0775,1.0778,3549.0 +1701468060000,1.0778,1.0784,1.077,1.077,2051.0 +1701468120000,1.0772,1.0782,1.0772,1.0782,962.0 +1701468180000,1.0781,1.0781,1.0776,1.0776,345.0 +1701468240000,1.0775,1.0775,1.077,1.077,1156.0 +1701468300000,1.0769,1.0769,1.0766,1.0769,1798.0 +1701468360000,1.0767,1.0767,1.0766,1.0766,146.0 +1701468420000,1.0766,1.0766,1.0765,1.0766,535.0 +1701468480000,1.0768,1.077,1.0764,1.0764,779.0 +1701468540000,1.0768,1.0775,1.0768,1.0775,2280.0 +1701468600000,1.0776,1.0776,1.0774,1.0774,77.0 +1701468660000,1.0776,1.078,1.0776,1.078,334.0 +1701468720000,1.078,1.078,1.0778,1.0778,445.0 +1701468780000,1.078,1.078,1.0777,1.078,2283.0 +1701468840000,1.0781,1.0785,1.0781,1.0783,597.0 +1701468900000,1.0785,1.079,1.0785,1.0785,1381.0 +1701468960000,1.0786,1.0787,1.0786,1.0787,152.0 +1701469020000,1.0788,1.0788,1.0784,1.0784,248.0 +1701469080000,1.0785,1.0785,1.0785,1.0785,62.0 +1701469140000,1.0784,1.0785,1.0781,1.0785,4054.0 +1701469200000,1.0785,1.0792,1.0785,1.0788,2844.0 +1701469260000,1.0788,1.079,1.0787,1.079,307.0 +1701469320000,1.0789,1.0791,1.0788,1.0791,1029.0 +1701469380000,1.0788,1.0788,1.0785,1.0787,812.0 +1701469440000,1.0786,1.0786,1.0785,1.0785,73.0 +1701469500000,1.0784,1.0784,1.0779,1.0779,687.0 +1701469560000,1.0777,1.0777,1.0772,1.0772,1360.0 +1701469620000,1.0773,1.0774,1.0773,1.0774,114.0 +1701469680000,1.0772,1.0772,1.077,1.077,324.0 +1701469740000,1.077,1.077,1.077,1.077,0.0 +1701469800000,1.0771,1.0772,1.0766,1.0772,2321.0 +1701469860000,1.0772,1.0772,1.0772,1.0772,0.0 +1701469920000,1.0769,1.0772,1.0767,1.0767,1437.0 +1701469980000,1.0767,1.0767,1.0733,1.0739,25197.0 +1701470040000,1.0739,1.0743,1.0739,1.0743,2897.0 +1701470100000,1.0743,1.0743,1.0741,1.0742,448.0 +1701470160000,1.0741,1.0741,1.0739,1.0739,116.0 +1701470220000,1.0738,1.0739,1.0736,1.0739,401.0 +1701470280000,1.0738,1.0738,1.0738,1.0738,29.0 +1701470340000,1.0739,1.0739,1.0734,1.0734,748.0 +1701470400000,1.0736,1.0737,1.0736,1.0737,880.0 +1701470460000,1.0738,1.0739,1.0738,1.0739,752.0 +1701470520000,1.0737,1.0737,1.0737,1.0737,683.0 +1701470580000,1.0736,1.0736,1.0734,1.0734,554.0 +1701470640000,1.0737,1.0737,1.0734,1.0734,561.0 +1701470700000,1.0734,1.0735,1.0734,1.0735,78.0 +1701470760000,1.0734,1.0734,1.0732,1.0733,980.0 +1701470820000,1.0732,1.0732,1.073,1.073,780.0 +1701470880000,1.073,1.0733,1.0729,1.0731,316.0 +1701470940000,1.0731,1.0731,1.0731,1.0731,0.0 +1701471000000,1.0732,1.0732,1.073,1.0731,255.0 +1701471060000,1.073,1.073,1.0729,1.073,94.0 +1701471120000,1.073,1.073,1.0728,1.0728,439.0 +1701471180000,1.0729,1.073,1.0729,1.073,83.0 +1701471240000,1.073,1.073,1.073,1.073,19.0 +1701471300000,1.0729,1.073,1.0726,1.0728,1762.0 +1701471360000,1.0728,1.0728,1.0728,1.0728,0.0 +1701471420000,1.0728,1.0729,1.0727,1.0727,261.0 +1701471480000,1.0727,1.0727,1.0727,1.0727,297.0 +1701471540000,1.0726,1.0726,1.0722,1.0724,3826.0 +1701471600000,1.0722,1.0725,1.0717,1.072,2612.0 +1701471660000,1.0717,1.0726,1.0717,1.0726,2765.0 +1701471720000,1.0723,1.0723,1.072,1.072,760.0 +1701471780000,1.0721,1.0723,1.0721,1.0723,782.0 +1701471840000,1.0724,1.0725,1.0723,1.0723,488.0 +1701471900000,1.0725,1.0731,1.0725,1.0727,7277.0 +1701471960000,1.0728,1.0732,1.0728,1.0732,440.0 +1701472020000,1.0729,1.0732,1.0729,1.0732,217.0 +1701472080000,1.073,1.0732,1.073,1.0732,57.0 +1701472140000,1.0731,1.0735,1.0731,1.0733,723.0 +1701472200000,1.0733,1.0737,1.0733,1.0733,707.0 +1701472260000,1.0734,1.0737,1.0734,1.0737,228.0 +1701472320000,1.0736,1.0736,1.0736,1.0736,5.0 +1701472380000,1.0736,1.0736,1.0736,1.0736,64.0 +1701472440000,1.0737,1.0745,1.0737,1.0743,555.0 +1701472500000,1.0747,1.0759,1.0747,1.0759,1394.0 +1701472560000,1.0759,1.0759,1.0757,1.0757,405.0 +1701472620000,1.0754,1.0758,1.075,1.0758,1801.0 +1701472680000,1.0757,1.0758,1.0755,1.0755,186.0 +1701472740000,1.0756,1.0756,1.0751,1.0755,1846.0 +1701472800000,1.0755,1.0756,1.0753,1.0753,435.0 +1701472860000,1.0755,1.0755,1.0755,1.0755,10.0 +1701472920000,1.0754,1.0755,1.0748,1.0748,613.0 +1701472980000,1.0746,1.0748,1.0746,1.0747,310.0 +1701473040000,1.0747,1.0747,1.0747,1.0747,101.0 +1701473100000,1.0748,1.0751,1.0748,1.0751,122.0 +1701473160000,1.0752,1.0752,1.0752,1.0752,10.0 +1701473220000,1.0751,1.0751,1.0745,1.0745,489.0 +1701473280000,1.0743,1.0746,1.0743,1.0746,130.0 +1701473340000,1.0744,1.0748,1.0744,1.0748,399.0 +1701473400000,1.0748,1.0749,1.0748,1.0748,90.0 +1701473460000,1.0748,1.0749,1.0748,1.0749,130.0 +1701473520000,1.0749,1.0754,1.0749,1.0754,969.0 +1701473580000,1.0753,1.0757,1.0753,1.0755,116.0 +1701473640000,1.0754,1.0754,1.0735,1.0741,5357.0 +1701473700000,1.074,1.0742,1.0738,1.0739,380.0 +1701473760000,1.0739,1.0744,1.0739,1.074,202.0 +1701473820000,1.074,1.074,1.0733,1.0733,524.0 +1701473880000,1.0736,1.074,1.0736,1.074,290.0 +1701473940000,1.074,1.074,1.0739,1.0739,498.0 +1701474000000,1.074,1.0746,1.074,1.0745,115.0 +1701474060000,1.0746,1.0748,1.0729,1.074,15783.0 +1701474120000,1.074,1.0742,1.0739,1.0739,633.0 +1701474180000,1.0739,1.0739,1.0735,1.0735,104.0 +1701474240000,1.0737,1.0742,1.0737,1.074,131.0 +1701474300000,1.074,1.074,1.0731,1.0731,1006.0 +1701474360000,1.0731,1.0731,1.072,1.0728,4043.0 +1701474420000,1.0729,1.0729,1.072,1.0721,950.0 +1701474480000,1.0723,1.0723,1.0721,1.0723,865.0 +1701474540000,1.0724,1.0728,1.0724,1.0728,1075.0 +1701474600000,1.0727,1.0729,1.0723,1.0728,1836.0 +1701474660000,1.0731,1.0735,1.0728,1.0728,1498.0 +1701474720000,1.0731,1.0732,1.0731,1.0732,56.0 +1701474780000,1.0732,1.0732,1.0724,1.0727,5063.0 +1701474840000,1.0728,1.0732,1.0724,1.0724,2539.0 +1701474900000,1.0724,1.0725,1.072,1.0725,904.0 +1701474960000,1.0727,1.0732,1.0725,1.073,574.0 +1701475020000,1.073,1.0737,1.073,1.0731,2616.0 +1701475080000,1.0729,1.0736,1.0729,1.0736,534.0 +1701475140000,1.0731,1.0733,1.0729,1.0731,1137.0 +1701475200000,1.0731,1.0734,1.073,1.0731,3903.0 +1701475260000,1.0731,1.0738,1.0731,1.0736,1516.0 +1701475320000,1.0736,1.0739,1.0736,1.0738,718.0 +1701475380000,1.0738,1.0738,1.0737,1.0737,700.0 +1701475440000,1.0737,1.0738,1.0737,1.0738,14.0 +1701475500000,1.0738,1.074,1.0737,1.074,867.0 +1701475560000,1.0741,1.0743,1.0741,1.0742,729.0 +1701475620000,1.0743,1.0746,1.0743,1.0744,1336.0 +1701475680000,1.0746,1.0751,1.0746,1.0751,1624.0 +1701475740000,1.0751,1.0756,1.0743,1.0751,5275.0 +1701475800000,1.0751,1.0754,1.0748,1.0748,1941.0 +1701475860000,1.0751,1.0758,1.0745,1.0745,2232.0 +1701475920000,1.0745,1.0745,1.0743,1.0745,1073.0 +1701475980000,1.0746,1.0749,1.0746,1.0748,394.0 +1701476040000,1.0747,1.0747,1.0745,1.0746,340.0 +1701476100000,1.0746,1.0749,1.0746,1.0747,384.0 +1701476160000,1.0747,1.0747,1.0732,1.0732,1089.0 +1701476220000,1.0732,1.0732,1.0727,1.0729,632.0 +1701476280000,1.0726,1.0727,1.0722,1.0725,747.0 +1701476340000,1.0723,1.0725,1.0712,1.0725,13194.0 +1701476400000,1.0725,1.0728,1.072,1.0725,1930.0 +1701476460000,1.0726,1.0729,1.0724,1.0724,570.0 +1701476520000,1.0723,1.0723,1.0719,1.0722,4964.0 +1701476580000,1.0723,1.0727,1.0721,1.0721,1936.0 +1701476640000,1.0721,1.0721,1.0721,1.0721,584.0 +1701476700000,1.0721,1.0729,1.07,1.0713,50033.0 +1701476760000,1.0713,1.0713,1.0706,1.0711,5402.0 +1701476820000,1.0712,1.0713,1.0696,1.0704,13667.0 +1701476880000,1.0705,1.0705,1.0694,1.0694,8714.0 +1701476940000,1.0694,1.0694,1.0686,1.0691,4239.0 +1701477000000,1.069,1.0694,1.0685,1.0685,2583.0 +1701477060000,1.0688,1.069,1.0685,1.0685,570.0 +1701477120000,1.0687,1.0687,1.0687,1.0687,7.0 +1701477180000,1.0687,1.0693,1.0687,1.0687,2616.0 +1701477240000,1.0691,1.0702,1.0691,1.0701,1161.0 +1701477300000,1.07,1.0706,1.0699,1.0699,738.0 +1701477360000,1.0699,1.07,1.0693,1.0693,5506.0 +1701477420000,1.0693,1.0693,1.0693,1.0693,12438.0 +1701477480000,1.0698,1.0709,1.0698,1.0709,715.0 +1701477540000,1.071,1.0714,1.0707,1.0707,7530.0 +1701477600000,1.0708,1.071,1.0707,1.0708,677.0 +1701477660000,1.0709,1.071,1.0698,1.0701,14487.0 +1701477720000,1.0701,1.0701,1.0695,1.0695,2887.0 +1701477780000,1.0696,1.07,1.0696,1.07,1227.0 +1701477840000,1.07,1.0705,1.07,1.0705,269.0 +1701477900000,1.0706,1.071,1.0706,1.071,283.0 +1701477960000,1.0709,1.0709,1.0699,1.0699,3239.0 +1701478020000,1.07,1.0702,1.07,1.0702,349.0 +1701478080000,1.0702,1.0702,1.0702,1.0702,0.0 +1701478140000,1.0702,1.0704,1.0702,1.0704,136.0 +1701478200000,1.0704,1.0708,1.0704,1.0708,352.0 +1701478260000,1.0708,1.0711,1.0708,1.0711,226.0 +1701478320000,1.0714,1.0717,1.0714,1.0715,908.0 +1701478380000,1.0715,1.0715,1.0715,1.0715,21.0 +1701478440000,1.0715,1.0717,1.0715,1.0717,782.0 +1701478500000,1.0717,1.0717,1.0717,1.0717,11.0 +1701478560000,1.0717,1.0722,1.0717,1.0722,1852.0 +1701478620000,1.0723,1.0725,1.0723,1.0725,119.0 +1701478680000,1.0724,1.0726,1.0724,1.0726,45.0 +1701478740000,1.0726,1.0729,1.0726,1.0729,1237.0 +1701478800000,1.0729,1.0733,1.0729,1.0733,364.0 +1701478860000,1.0731,1.0733,1.0726,1.0733,4271.0 +1701478920000,1.0732,1.0733,1.0729,1.0733,908.0 +1701478980000,1.0733,1.0733,1.0729,1.0733,1540.0 +1701479040000,1.0732,1.0733,1.0732,1.0733,50.0 +1701479100000,1.0731,1.0731,1.0723,1.0727,2085.0 +1701479160000,1.0727,1.0727,1.0722,1.0723,585.0 +1701479220000,1.0721,1.0721,1.0717,1.0721,319.0 +1701479280000,1.0717,1.0717,1.0714,1.0714,518.0 +1701479340000,1.0715,1.0715,1.0709,1.0711,2449.0 +1701479400000,1.0709,1.071,1.0704,1.071,1480.0 +1701479460000,1.0712,1.0712,1.0712,1.0712,46.0 +1701479520000,1.0711,1.0711,1.0711,1.0711,204.0 +1701479580000,1.071,1.0711,1.0707,1.0707,330.0 +1701479640000,1.0711,1.0716,1.0711,1.0716,956.0 +1701479700000,1.0716,1.0716,1.0716,1.0716,0.0 +1701479760000,1.0718,1.0719,1.0718,1.0719,418.0 +1701479820000,1.0719,1.0723,1.0719,1.0723,579.0 +1701479880000,1.0724,1.0724,1.0724,1.0724,124.0 +1701479940000,1.0724,1.0724,1.0724,1.0724,0.0 +1701480000000,1.0723,1.0723,1.0712,1.0715,5135.0 +1701480060000,1.0716,1.0722,1.0716,1.0718,1699.0 +1701480120000,1.0722,1.0722,1.0722,1.0722,14.0 +1701480180000,1.0723,1.0723,1.0721,1.0723,91.0 +1701480240000,1.0724,1.0727,1.0723,1.0724,507.0 +1701480300000,1.0725,1.0725,1.0725,1.0725,34.0 +1701480360000,1.0726,1.0736,1.0726,1.0736,6221.0 +1701480420000,1.0735,1.0735,1.0729,1.0729,2209.0 +1701480480000,1.0731,1.0734,1.0731,1.0731,685.0 +1701480540000,1.0731,1.0731,1.0727,1.0727,1180.0 +1701480600000,1.0728,1.0728,1.0728,1.0728,67.0 +1701480660000,1.0728,1.0729,1.0725,1.0725,2588.0 +1701480720000,1.0725,1.0726,1.0724,1.0726,336.0 +1701480780000,1.0726,1.0727,1.0726,1.0727,628.0 +1701480840000,1.0727,1.0727,1.0727,1.0727,0.0 +1701480900000,1.0727,1.0727,1.0722,1.0722,1745.0 +1701480960000,1.0723,1.0724,1.0722,1.0722,486.0 +1701481020000,1.0722,1.0722,1.0721,1.0721,27.0 +1701481080000,1.0722,1.0726,1.0722,1.0725,1334.0 +1701481140000,1.0726,1.0726,1.0726,1.0726,182.0 +1701481200000,1.0725,1.0725,1.0723,1.0723,1397.0 +1701481260000,1.0723,1.0723,1.0721,1.0721,1192.0 +1701481320000,1.0721,1.0728,1.0721,1.0726,1475.0 +1701481380000,1.0727,1.0729,1.0727,1.0728,827.0 +1701481440000,1.0728,1.0729,1.0728,1.0729,83.0 +1701481500000,1.0727,1.0727,1.0721,1.0725,1407.0 +1701481560000,1.0724,1.0724,1.072,1.072,1451.0 +1701481620000,1.072,1.072,1.0716,1.0718,3361.0 +1701481680000,1.0715,1.0715,1.0709,1.0709,2566.0 +1701481740000,1.0709,1.071,1.0709,1.071,130.0 +1701481800000,1.0709,1.0715,1.0709,1.0715,2025.0 +1701481860000,1.0716,1.0719,1.0716,1.0719,1042.0 +1701481920000,1.0717,1.0718,1.0717,1.0718,29.0 +1701481980000,1.0719,1.0723,1.0719,1.0723,388.0 +1701482040000,1.0722,1.0722,1.0722,1.0722,33.0 +1701482100000,1.0723,1.0724,1.0723,1.0724,192.0 +1701482160000,1.0723,1.0723,1.0719,1.072,545.0 +1701482220000,1.072,1.072,1.072,1.072,0.0 +1701482280000,1.072,1.0723,1.072,1.0723,1003.0 +1701482340000,1.0722,1.0724,1.0722,1.0724,169.0 +1701482400000,1.0725,1.0725,1.072,1.072,774.0 +1701482460000,1.0721,1.0723,1.072,1.0721,195.0 +1701482520000,1.0724,1.0725,1.0724,1.0724,242.0 +1701482580000,1.0724,1.0724,1.072,1.072,1040.0 +1701482640000,1.072,1.072,1.072,1.072,0.0 +1701482700000,1.0722,1.0723,1.0722,1.0723,477.0 +1701482760000,1.0723,1.0723,1.0721,1.0721,218.0 +1701482820000,1.0718,1.0719,1.0718,1.0719,18.0 +1701482880000,1.072,1.072,1.072,1.072,380.0 +1701482940000,1.0721,1.0721,1.0721,1.0721,292.0 +1701483000000,1.0721,1.0721,1.0719,1.0721,292.0 +1701483060000,1.0722,1.073,1.0722,1.073,4194.0 +1701483120000,1.073,1.073,1.0725,1.0725,1228.0 +1701483180000,1.0725,1.073,1.0725,1.0726,786.0 +1701483240000,1.0727,1.0729,1.0724,1.0725,825.0 +1701483300000,1.0724,1.0724,1.0719,1.0722,1298.0 +1701483360000,1.0719,1.0725,1.0719,1.0721,1758.0 +1701483420000,1.0721,1.0721,1.0709,1.0709,4251.0 +1701483480000,1.071,1.0711,1.071,1.0711,244.0 +1701483540000,1.0709,1.0709,1.0707,1.0707,956.0 +1701483600000,1.0709,1.0714,1.0709,1.0714,4666.0 +1701483660000,1.071,1.071,1.0676,1.0694,70064.0 +1701483720000,1.0693,1.0702,1.0693,1.0702,9602.0 +1701483780000,1.0703,1.0708,1.07,1.07,14652.0 +1701483840000,1.0699,1.07,1.0696,1.07,1159.0 +1701483900000,1.0699,1.07,1.0698,1.0699,7233.0 +1701483960000,1.0699,1.0699,1.0663,1.0671,47818.0 +1701484020000,1.067,1.067,1.0647,1.0662,26576.0 +1701484080000,1.0663,1.0665,1.0661,1.0662,2437.0 +1701484140000,1.0662,1.0664,1.0659,1.0661,2458.0 +1701484200000,1.0662,1.0662,1.0661,1.0661,1330.0 +1701484260000,1.066,1.0665,1.0654,1.0655,5703.0 +1701484320000,1.0656,1.0656,1.0653,1.0653,674.0 +1701484380000,1.0654,1.0658,1.0646,1.0647,10295.0 +1701484440000,1.0648,1.0649,1.0645,1.0645,4837.0 +1701484500000,1.0645,1.0649,1.0645,1.0649,931.0 +1701484560000,1.0649,1.0649,1.0644,1.0644,3272.0 +1701484620000,1.0644,1.0651,1.0639,1.0639,10765.0 +1701484680000,1.064,1.064,1.0632,1.0636,4839.0 +1701484740000,1.0636,1.0638,1.0636,1.0638,522.0 +1701484800000,1.0638,1.064,1.0635,1.0635,2470.0 +1701484860000,1.0636,1.0639,1.0636,1.0639,4684.0 +1701484920000,1.0637,1.0642,1.0636,1.0639,12672.0 +1701484980000,1.0638,1.0638,1.0628,1.063,17295.0 +1701485040000,1.0631,1.0631,1.058,1.0611,96701.0 +1701485100000,1.0611,1.0613,1.0607,1.061,16223.0 +1701485160000,1.061,1.0614,1.061,1.0614,11466.0 +1701485220000,1.0614,1.0614,1.0613,1.0613,5483.0 +1701485280000,1.0613,1.0615,1.0613,1.0614,4100.0 +1701485340000,1.0614,1.0619,1.0613,1.0613,10032.0 +1701485400000,1.0612,1.0613,1.0611,1.0612,4334.0 +1701485460000,1.0613,1.0617,1.0613,1.0617,494.0 +1701485520000,1.0617,1.0621,1.0614,1.0614,2898.0 +1701485580000,1.0614,1.0622,1.0614,1.062,4938.0 +1701485640000,1.062,1.0627,1.062,1.0621,8376.0 +1701485700000,1.0622,1.0632,1.0622,1.0631,6040.0 +1701485760000,1.0631,1.0631,1.0618,1.0618,2505.0 +1701485820000,1.0618,1.0621,1.0618,1.0621,270.0 +1701485880000,1.062,1.0625,1.062,1.0625,550.0 +1701485940000,1.0625,1.0628,1.0625,1.0628,626.0 +1701486000000,1.0628,1.0632,1.0626,1.0626,3132.0 +1701486060000,1.0625,1.0633,1.0625,1.0633,1103.0 +1701486120000,1.063,1.063,1.0626,1.0626,399.0 +1701486180000,1.0626,1.0626,1.0626,1.0626,38.0 +1701486240000,1.0626,1.0628,1.0624,1.0628,403.0 +1701486300000,1.0626,1.063,1.0626,1.063,1184.0 +1701486360000,1.0629,1.0629,1.0629,1.0629,9.0 +1701486420000,1.0629,1.0629,1.0629,1.0629,76.0 +1701486480000,1.0629,1.063,1.0629,1.063,278.0 +1701486540000,1.0629,1.0651,1.0629,1.0646,20917.0 +1701486600000,1.0647,1.065,1.0647,1.065,671.0 +1701486660000,1.065,1.0652,1.065,1.065,2888.0 +1701486720000,1.065,1.0651,1.0649,1.0649,128.0 +1701486780000,1.0648,1.0651,1.0647,1.065,1058.0 +1701486840000,1.065,1.0653,1.065,1.0651,980.0 +1701486900000,1.0651,1.0655,1.065,1.0653,521.0 +1701486960000,1.0653,1.0656,1.0653,1.0655,983.0 +1701487020000,1.0655,1.0657,1.0645,1.0645,4028.0 +1701487080000,1.0646,1.0653,1.0646,1.0653,860.0 +1701487140000,1.0652,1.0659,1.0652,1.0658,617.0 +1701487200000,1.0655,1.066,1.0653,1.066,2159.0 +1701487260000,1.066,1.0673,1.066,1.0672,2830.0 +1701487320000,1.0672,1.0672,1.0661,1.0661,3010.0 +1701487380000,1.0663,1.0665,1.0663,1.0663,141.0 +1701487440000,1.0661,1.0661,1.0656,1.0659,387.0 +1701487500000,1.0659,1.0659,1.0639,1.064,4751.0 +1701487560000,1.0639,1.065,1.0639,1.0646,1396.0 +1701487620000,1.0646,1.0646,1.0642,1.0642,405.0 +1701487680000,1.0645,1.0649,1.0645,1.0649,606.0 +1701487740000,1.0649,1.0649,1.0649,1.0649,5.0 +1701487800000,1.0648,1.0651,1.0647,1.0651,746.0 +1701487860000,1.065,1.0651,1.0648,1.0648,6112.0 +1701487920000,1.0649,1.0649,1.0649,1.0649,76.0 +1701487980000,1.0648,1.0653,1.0648,1.0653,1800.0 +1701488040000,1.0654,1.066,1.0654,1.0659,430.0 +1701488100000,1.066,1.0663,1.066,1.0661,2222.0 +1701488160000,1.0662,1.0665,1.066,1.066,543.0 +1701488220000,1.0663,1.0663,1.066,1.0663,1142.0 +1701488280000,1.0662,1.0662,1.0659,1.0659,1376.0 +1701488340000,1.066,1.066,1.0657,1.0657,2411.0 +1701488400000,1.0659,1.0666,1.0659,1.0665,5029.0 +1701488460000,1.0661,1.0661,1.0657,1.0657,1195.0 +1701488520000,1.0657,1.0662,1.0657,1.066,3086.0 +1701488580000,1.0659,1.0659,1.0656,1.0656,140.0 +1701488640000,1.0659,1.0661,1.0659,1.0661,5149.0 +1701488700000,1.0661,1.0666,1.0661,1.0663,491.0 +1701488760000,1.0661,1.0661,1.0661,1.0661,20.0 +1701488820000,1.0661,1.0661,1.0661,1.0661,18.0 +1701488880000,1.0661,1.0662,1.0659,1.0662,321.0 +1701488940000,1.0662,1.0663,1.066,1.066,1164.0 +1701489000000,1.0662,1.0665,1.0662,1.0662,494.0 +1701489060000,1.0661,1.0661,1.0659,1.0659,157.0 +1701489120000,1.0659,1.0659,1.0646,1.0646,1434.0 +1701489180000,1.0646,1.0647,1.0643,1.0647,1585.0 +1701489240000,1.0647,1.066,1.0647,1.0651,7456.0 +1701489300000,1.0652,1.0652,1.0644,1.0645,801.0 +1701489360000,1.0646,1.0647,1.0644,1.0646,1363.0 +1701489420000,1.0644,1.0644,1.0641,1.0643,985.0 +1701489480000,1.0645,1.0646,1.0644,1.0644,331.0 +1701489540000,1.0645,1.0652,1.0644,1.0652,2671.0 +1701489600000,1.0651,1.0653,1.0649,1.0651,2748.0 +1701489660000,1.0651,1.0652,1.0642,1.0646,3595.0 +1701489720000,1.0645,1.0646,1.0642,1.0644,998.0 +1701489780000,1.0644,1.0644,1.0636,1.0639,1062.0 +1701489840000,1.0637,1.0637,1.0637,1.0637,10.0 +1701489900000,1.0638,1.0641,1.0638,1.0641,1338.0 +1701489960000,1.0641,1.0643,1.064,1.0643,4806.0 +1701490020000,1.0644,1.0644,1.0644,1.0644,119.0 +1701490080000,1.0644,1.0645,1.0643,1.0645,1209.0 +1701490140000,1.0644,1.0644,1.0643,1.0644,5787.0 +1701490200000,1.0645,1.0657,1.0645,1.0657,1599.0 +1701490260000,1.0656,1.066,1.0656,1.066,3157.0 +1701490320000,1.0658,1.0658,1.0657,1.0657,742.0 +1701490380000,1.0656,1.0657,1.0645,1.0645,8537.0 +1701490440000,1.0645,1.0645,1.0643,1.0643,411.0 +1701490500000,1.0645,1.0647,1.0645,1.0647,458.0 +1701490560000,1.0645,1.0645,1.0644,1.0644,46.0 +1701490620000,1.0644,1.0644,1.0644,1.0644,0.0 +1701490680000,1.0644,1.0644,1.0644,1.0644,0.0 +1701490740000,1.0645,1.0647,1.0645,1.0647,278.0 +1701490800000,1.0646,1.065,1.0646,1.065,635.0 +1701490860000,1.065,1.065,1.065,1.065,0.0 +1701490920000,1.0649,1.0649,1.0644,1.0644,336.0 +1701490980000,1.0646,1.0646,1.0646,1.0646,50.0 +1701491040000,1.0646,1.0646,1.0645,1.0645,130.0 +1701491100000,1.0647,1.0649,1.0647,1.0648,207.0 +1701491160000,1.0648,1.0648,1.0648,1.0648,0.0 +1701491220000,1.0649,1.0654,1.0649,1.0654,1602.0 +1701491280000,1.0655,1.066,1.0655,1.0658,2202.0 +1701491340000,1.066,1.0664,1.066,1.0664,509.0 +1701491400000,1.0663,1.0663,1.0663,1.0663,25.0 +1701491460000,1.0663,1.0664,1.0663,1.0664,159.0 +1701491520000,1.0665,1.0666,1.0664,1.0664,1449.0 +1701491580000,1.0664,1.0666,1.0663,1.0665,939.0 +1701491640000,1.0665,1.0668,1.0665,1.0667,723.0 +1701491700000,1.0667,1.0671,1.0667,1.0669,761.0 +1701491760000,1.0668,1.0671,1.0668,1.0671,2103.0 +1701491820000,1.0671,1.0671,1.0663,1.0663,4050.0 +1701491880000,1.0663,1.0669,1.0648,1.066,37269.0 +1701491940000,1.0659,1.0659,1.0659,1.0659,1290.0 +1701492000000,1.0657,1.066,1.0654,1.066,2733.0 +1701492060000,1.066,1.066,1.066,1.066,451.0 +1701492120000,1.066,1.0661,1.066,1.0661,388.0 +1701492180000,1.0663,1.0664,1.0663,1.0664,1061.0 +1701492240000,1.0664,1.0664,1.0664,1.0664,0.0 +1701492300000,1.0667,1.0676,1.0667,1.0676,1523.0 +1701492360000,1.0676,1.0678,1.0676,1.0677,688.0 +1701492420000,1.0677,1.0677,1.0677,1.0677,14.0 +1701492480000,1.0677,1.0681,1.0677,1.068,1485.0 +1701492540000,1.068,1.0683,1.0679,1.0679,2695.0 +1701492600000,1.0682,1.0682,1.0681,1.0682,300.0 +1701492660000,1.0682,1.0683,1.0682,1.0683,3571.0 +1701492720000,1.0684,1.0691,1.0684,1.0691,2649.0 +1701492780000,1.0691,1.0691,1.0687,1.0691,2136.0 +1701492840000,1.0691,1.0698,1.069,1.0694,3109.0 +1701492900000,1.0697,1.0699,1.0697,1.0699,367.0 +1701492960000,1.0699,1.0705,1.0699,1.0705,1123.0 +1701493020000,1.0704,1.0705,1.0703,1.0705,570.0 +1701493080000,1.0704,1.0706,1.0704,1.0706,809.0 +1701493140000,1.0706,1.0713,1.0706,1.0713,7453.0 +1701493200000,1.0713,1.0716,1.0712,1.0714,3900.0 +1701493260000,1.0715,1.0715,1.0709,1.071,1610.0 +1701493320000,1.071,1.0711,1.0705,1.0711,14357.0 +1701493380000,1.0708,1.0709,1.0705,1.0705,1943.0 +1701493440000,1.0705,1.0705,1.0697,1.0699,11434.0 +1701493500000,1.0699,1.0699,1.0699,1.0699,23.0 +1701493560000,1.0698,1.0698,1.0697,1.0698,3144.0 +1701493620000,1.0699,1.0702,1.0699,1.0702,7429.0 +1701493680000,1.0703,1.0707,1.0703,1.0707,894.0 +1701493740000,1.0708,1.0714,1.0708,1.0714,6408.0 +1701493800000,1.0714,1.0721,1.0713,1.0713,10489.0 +1701493860000,1.0715,1.0715,1.0708,1.0714,6113.0 +1701493920000,1.0713,1.0713,1.071,1.0712,624.0 +1701493980000,1.0711,1.0711,1.071,1.071,275.0 +1701494040000,1.0711,1.0713,1.071,1.0712,6121.0 +1701494100000,1.0711,1.0713,1.0711,1.0713,69.0 +1701494160000,1.0713,1.0715,1.071,1.071,587.0 +1701494220000,1.0713,1.0713,1.0713,1.0713,49.0 +1701494280000,1.0712,1.0713,1.0711,1.0711,743.0 +1701494340000,1.0712,1.0712,1.0711,1.0711,19.0 +1701494400000,1.0712,1.0713,1.0712,1.0713,3618.0 +1701494460000,1.0715,1.0715,1.0702,1.071,12717.0 +1701494520000,1.0711,1.0712,1.071,1.071,123.0 +1701494580000,1.0711,1.0713,1.0711,1.0712,634.0 +1701494640000,1.071,1.0711,1.0706,1.0706,1537.0 +1701494700000,1.0706,1.0707,1.0705,1.0707,311.0 +1701494760000,1.0707,1.0707,1.0707,1.0707,0.0 +1701494820000,1.0707,1.071,1.0707,1.071,305.0 +1701494880000,1.071,1.071,1.0699,1.0699,999.0 +1701494940000,1.0701,1.0705,1.0699,1.0705,446.0 +1701495000000,1.0704,1.0704,1.0694,1.0696,1265.0 +1701495060000,1.0693,1.0697,1.0693,1.0697,1043.0 +1701495120000,1.0696,1.0697,1.0695,1.0697,359.0 +1701495180000,1.0696,1.0698,1.0695,1.0697,365.0 +1701495240000,1.0697,1.0699,1.0697,1.0698,301.0 +1701495300000,1.0699,1.07,1.0697,1.0697,512.0 +1701495360000,1.0699,1.07,1.0699,1.07,142.0 +1701495420000,1.07,1.07,1.07,1.07,0.0 +1701495480000,1.0699,1.0701,1.0699,1.07,2889.0 +1701495540000,1.0701,1.0701,1.0698,1.0701,499.0 +1701495600000,1.07,1.07,1.0698,1.0698,1320.0 +1701495660000,1.0697,1.0701,1.0697,1.0701,1526.0 +1701495720000,1.0701,1.0705,1.0701,1.0705,2277.0 +1701495780000,1.0704,1.0704,1.0704,1.0704,111.0 +1701495840000,1.0703,1.0705,1.0703,1.0705,96.0 +1701495900000,1.0703,1.0703,1.07,1.0702,771.0 +1701495960000,1.0703,1.0703,1.0698,1.0698,399.0 +1701496020000,1.0699,1.0703,1.0699,1.0701,322.0 +1701496080000,1.0703,1.0704,1.0702,1.0702,154.0 +1701496140000,1.0702,1.0702,1.0702,1.0702,0.0 +1701496200000,1.0701,1.0701,1.0698,1.0698,393.0 +1701496260000,1.0698,1.0698,1.0687,1.069,1108.0 +1701496320000,1.0692,1.0693,1.069,1.069,34.0 +1701496380000,1.069,1.069,1.069,1.069,14.0 +1701496440000,1.069,1.069,1.0682,1.0683,1401.0 +1701496500000,1.0683,1.0687,1.0683,1.0683,700.0 +1701496560000,1.0683,1.0683,1.0682,1.0682,93.0 +1701496620000,1.0682,1.0682,1.068,1.0682,552.0 +1701496680000,1.0684,1.0686,1.068,1.0681,1429.0 +1701496740000,1.068,1.068,1.0675,1.0678,2163.0 +1701496800000,1.0677,1.0677,1.0673,1.0673,1792.0 +1701496860000,1.0674,1.0675,1.0673,1.0673,866.0 +1701496920000,1.0673,1.0676,1.0673,1.0676,734.0 +1701496980000,1.0676,1.0678,1.0675,1.0675,107.0 +1701497040000,1.0676,1.068,1.0676,1.0678,355.0 +1701497100000,1.0679,1.0681,1.0679,1.0681,215.0 +1701497160000,1.068,1.0681,1.0679,1.0681,345.0 +1701497220000,1.0681,1.0682,1.0681,1.0681,3416.0 +1701497280000,1.0682,1.0691,1.0682,1.0691,2319.0 +1701497340000,1.0691,1.0693,1.0688,1.0693,1530.0 +1701497400000,1.0692,1.0692,1.0687,1.0687,1050.0 +1701497460000,1.0686,1.0688,1.0686,1.0688,41.0 +1701497520000,1.0687,1.0688,1.0683,1.0688,1174.0 +1701497580000,1.0686,1.0695,1.0685,1.0695,4603.0 +1701497640000,1.0693,1.0693,1.0693,1.0693,158.0 +1701497700000,1.0692,1.0692,1.069,1.069,2849.0 +1701497760000,1.069,1.0716,1.069,1.0703,46611.0 +1701497820000,1.0705,1.0705,1.0701,1.0703,650.0 +1701497880000,1.0703,1.0703,1.0695,1.07,3243.0 +1701497940000,1.0699,1.0705,1.0699,1.0705,2373.0 +1701498000000,1.0706,1.0715,1.0706,1.0715,1545.0 +1701498060000,1.0714,1.0715,1.0706,1.0706,2178.0 +1701498120000,1.0708,1.0711,1.0708,1.0711,934.0 +1701498180000,1.0709,1.0723,1.0709,1.0723,1329.0 +1701498240000,1.0722,1.0725,1.0721,1.0725,722.0 +1701498300000,1.0725,1.0725,1.0719,1.0725,2844.0 +1701498360000,1.0722,1.0722,1.0716,1.0719,873.0 +1701498420000,1.0719,1.0719,1.0711,1.0716,670.0 +1701498480000,1.0715,1.0718,1.0715,1.0715,294.0 +1701498540000,1.0716,1.0718,1.0714,1.0714,216.0 +1701498600000,1.0716,1.0717,1.0716,1.0716,41.0 +1701498660000,1.0717,1.0718,1.0717,1.0718,188.0 +1701498720000,1.0719,1.0721,1.0719,1.072,858.0 +1701498780000,1.0719,1.0719,1.0717,1.0717,796.0 +1701498840000,1.0717,1.0719,1.0714,1.0715,1071.0 +1701498900000,1.0715,1.0716,1.0711,1.0711,677.0 +1701498960000,1.071,1.071,1.0702,1.0702,699.0 +1701499020000,1.0702,1.0707,1.0702,1.0707,1056.0 +1701499080000,1.0703,1.0703,1.0698,1.0698,1254.0 +1701499140000,1.0699,1.0699,1.0694,1.0694,726.0 +1701499200000,1.0692,1.0693,1.0687,1.0691,2543.0 +1701499260000,1.069,1.069,1.0684,1.0684,598.0 +1701499320000,1.0684,1.0684,1.0683,1.0683,166.0 +1701499380000,1.0683,1.0684,1.0683,1.0684,516.0 +1701499440000,1.0684,1.069,1.0684,1.0689,990.0 +1701499500000,1.069,1.0706,1.069,1.0706,2713.0 +1701499560000,1.0703,1.0703,1.0699,1.0703,1463.0 +1701499620000,1.0703,1.0709,1.0703,1.0705,1490.0 +1701499680000,1.0707,1.0708,1.0707,1.0708,159.0 +1701499740000,1.0708,1.0708,1.0703,1.0706,1124.0 +1701499800000,1.0707,1.0708,1.0703,1.0703,174.0 +1701499860000,1.0705,1.0707,1.0705,1.0707,83.0 +1701499920000,1.0708,1.0713,1.0708,1.0713,512.0 +1701499980000,1.0714,1.0722,1.0714,1.0718,1427.0 +1701500040000,1.0719,1.0724,1.0719,1.0724,584.0 +1701500100000,1.0722,1.0722,1.0717,1.0718,2326.0 +1701500160000,1.0719,1.0722,1.0715,1.0715,1559.0 +1701500220000,1.0718,1.0721,1.0718,1.072,404.0 +1701500280000,1.072,1.0722,1.0719,1.0722,1683.0 +1701500340000,1.0722,1.0729,1.0722,1.0728,4089.0 +1701500400000,1.0727,1.0729,1.0726,1.0729,2134.0 +1701500460000,1.0729,1.0739,1.0729,1.0738,8046.0 +1701500520000,1.0738,1.074,1.0737,1.074,1098.0 +1701500580000,1.074,1.0741,1.074,1.0741,558.0 +1701500640000,1.0741,1.0745,1.0741,1.0744,533.0 +1701500700000,1.0743,1.0744,1.0741,1.0741,474.0 +1701500760000,1.0743,1.0744,1.0743,1.0743,502.0 +1701500820000,1.0743,1.0749,1.0743,1.0744,3270.0 +1701500880000,1.0743,1.0746,1.0743,1.0744,195.0 +1701500940000,1.0743,1.0746,1.0742,1.0742,932.0 +1701501000000,1.0744,1.0752,1.0744,1.0748,5355.0 +1701501060000,1.0746,1.0746,1.0743,1.0743,1928.0 +1701501120000,1.0744,1.0744,1.0741,1.0744,449.0 +1701501180000,1.0744,1.0746,1.0744,1.0746,330.0 +1701501240000,1.0744,1.0744,1.074,1.074,793.0 +1701501300000,1.0742,1.0758,1.0741,1.0743,10967.0 +1701501360000,1.0742,1.0742,1.0738,1.0738,1325.0 +1701501420000,1.0737,1.0744,1.0737,1.0742,1343.0 +1701501480000,1.0742,1.0742,1.074,1.0741,898.0 +1701501540000,1.0741,1.0744,1.0734,1.0743,3539.0 +1701501600000,1.0744,1.075,1.0744,1.0748,1218.0 +1701501660000,1.0748,1.0753,1.0746,1.0751,1578.0 +1701501720000,1.0751,1.0754,1.0751,1.0752,1515.0 +1701501780000,1.0751,1.0751,1.0751,1.0751,56.0 +1701501840000,1.075,1.075,1.0746,1.0746,1072.0 +1701501900000,1.0747,1.0747,1.0733,1.0736,14260.0 +1701501960000,1.0734,1.0735,1.0733,1.0735,432.0 +1701502020000,1.0735,1.0735,1.0733,1.0733,522.0 +1701502080000,1.0733,1.0739,1.0731,1.0733,1828.0 +1701502140000,1.0732,1.0734,1.0731,1.0733,145.0 +1701502200000,1.0733,1.0733,1.0732,1.0733,129.0 +1701502260000,1.0732,1.0732,1.0725,1.0729,5814.0 +1701502320000,1.0728,1.0734,1.0728,1.0732,4130.0 +1701502380000,1.0733,1.0742,1.0733,1.0742,365.0 +1701502440000,1.0741,1.0745,1.0729,1.0729,4068.0 +1701502500000,1.0729,1.0729,1.0717,1.0719,767.0 +1701502560000,1.0719,1.0719,1.0709,1.0709,4386.0 +1701502620000,1.0709,1.0711,1.0705,1.071,13006.0 +1701502680000,1.0711,1.0716,1.0711,1.0711,1923.0 +1701502740000,1.071,1.071,1.0709,1.0709,419.0 +1701502800000,1.0709,1.0717,1.0709,1.0717,7647.0 +1701502860000,1.0715,1.0715,1.0714,1.0714,186.0 +1701502920000,1.0716,1.0718,1.0716,1.0718,166.0 +1701502980000,1.0718,1.0718,1.0717,1.0718,682.0 +1701503040000,1.0716,1.0716,1.0715,1.0715,414.0 +1701503100000,1.0718,1.072,1.0718,1.072,135.0 +1701503160000,1.0719,1.0734,1.0719,1.0727,14446.0 +1701503220000,1.0727,1.073,1.0727,1.0728,789.0 +1701503280000,1.0728,1.0729,1.0728,1.0729,31.0 +1701503340000,1.0731,1.0731,1.0731,1.0731,48.0 +1701503400000,1.073,1.073,1.0727,1.073,1050.0 +1701503460000,1.073,1.0736,1.0728,1.0736,2457.0 +1701503520000,1.0735,1.0737,1.0735,1.0737,384.0 +1701503580000,1.0736,1.0738,1.0735,1.0738,1199.0 +1701503640000,1.0738,1.0738,1.0736,1.0736,495.0 +1701503700000,1.0735,1.0736,1.0732,1.0732,1175.0 +1701503760000,1.0733,1.0738,1.0729,1.0731,4886.0 +1701503820000,1.0731,1.0734,1.0727,1.0734,4470.0 +1701503880000,1.0731,1.0731,1.0726,1.0726,856.0 +1701503940000,1.0725,1.0725,1.0721,1.0721,1110.0 +1701504000000,1.072,1.0725,1.072,1.0725,5536.0 +1701504060000,1.0726,1.0737,1.0726,1.0737,4751.0 +1701504120000,1.0738,1.0742,1.0738,1.0742,860.0 +1701504180000,1.0743,1.0743,1.0742,1.0743,496.0 +1701504240000,1.0742,1.0743,1.0742,1.0742,166.0 +1701504300000,1.0743,1.0752,1.0743,1.0749,6094.0 +1701504360000,1.0747,1.0748,1.0747,1.0748,29.0 +1701504420000,1.0748,1.0754,1.0746,1.0751,2918.0 +1701504480000,1.0749,1.0749,1.0749,1.0749,46.0 +1701504540000,1.075,1.0752,1.075,1.0751,523.0 +1701504600000,1.075,1.0751,1.0742,1.0744,5090.0 +1701504660000,1.0743,1.0763,1.0743,1.0747,13249.0 +1701504720000,1.0747,1.0751,1.0747,1.075,1333.0 +1701504780000,1.0751,1.0756,1.0751,1.0754,389.0 +1701504840000,1.0756,1.0764,1.0756,1.0759,3425.0 +1701504900000,1.0758,1.0759,1.0753,1.0753,1986.0 +1701504960000,1.0754,1.0759,1.0754,1.0755,3027.0 +1701505020000,1.0754,1.0755,1.0751,1.0755,1565.0 +1701505080000,1.0753,1.0753,1.0749,1.0749,780.0 +1701505140000,1.0749,1.0749,1.0748,1.0748,3211.0 +1701505200000,1.0749,1.075,1.0741,1.0741,1941.0 +1701505260000,1.0743,1.0743,1.0735,1.0737,5749.0 +1701505320000,1.0737,1.0737,1.0733,1.0736,1750.0 +1701505380000,1.0736,1.0737,1.0734,1.0734,887.0 +1701505440000,1.0734,1.0734,1.0729,1.0729,1273.0 +1701505500000,1.073,1.0735,1.073,1.0733,2292.0 +1701505560000,1.0735,1.0737,1.0727,1.0727,3243.0 +1701505620000,1.0727,1.0727,1.0727,1.0727,0.0 +1701505680000,1.0727,1.0731,1.0727,1.0731,1215.0 +1701505740000,1.0731,1.0738,1.0731,1.0735,2468.0 +1701505800000,1.0737,1.0741,1.0736,1.0741,910.0 +1701505860000,1.0741,1.0744,1.0737,1.0743,1340.0 +1701505920000,1.0745,1.0751,1.0745,1.0751,1293.0 +1701505980000,1.075,1.0753,1.075,1.075,1073.0 +1701506040000,1.075,1.075,1.0748,1.0749,778.0 +1701506100000,1.0749,1.0749,1.0742,1.0746,632.0 +1701506160000,1.0746,1.0746,1.0746,1.0746,0.0 +1701506220000,1.0745,1.0752,1.0744,1.0744,2309.0 +1701506280000,1.0745,1.0746,1.0744,1.0746,206.0 +1701506340000,1.0746,1.075,1.0746,1.0748,1004.0 +1701506400000,1.0749,1.0754,1.0749,1.0751,866.0 +1701506460000,1.0751,1.0753,1.0751,1.0751,1090.0 +1701506520000,1.0751,1.0751,1.0749,1.075,467.0 +1701506580000,1.075,1.075,1.0745,1.0746,962.0 +1701506640000,1.0746,1.0747,1.0733,1.0736,9762.0 +1701506700000,1.0736,1.0737,1.0728,1.0732,6158.0 +1701506760000,1.073,1.0733,1.0724,1.0724,12316.0 +1701506820000,1.0726,1.0726,1.072,1.0722,10762.0 +1701506880000,1.0722,1.0724,1.072,1.072,3902.0 +1701506940000,1.0721,1.0722,1.072,1.0722,294.0 +1701507000000,1.0723,1.0725,1.0723,1.0725,619.0 +1701507060000,1.0724,1.0724,1.0721,1.0721,494.0 +1701507120000,1.0723,1.0723,1.0721,1.0721,130.0 +1701507180000,1.0722,1.0724,1.072,1.0721,1997.0 +1701507240000,1.0721,1.0721,1.0721,1.0721,0.0 +1701507300000,1.0723,1.0723,1.072,1.072,2888.0 +1701507360000,1.0721,1.0721,1.072,1.072,1666.0 +1701507420000,1.0721,1.0728,1.0721,1.0723,2531.0 +1701507480000,1.0726,1.073,1.0725,1.0728,1848.0 +1701507540000,1.0729,1.0729,1.0724,1.0727,1037.0 +1701507600000,1.0727,1.0728,1.0724,1.0726,2322.0 +1701507660000,1.0727,1.0727,1.0726,1.0727,1391.0 +1701507720000,1.0727,1.0728,1.0726,1.0727,356.0 +1701507780000,1.0727,1.0729,1.0724,1.0724,1281.0 +1701507840000,1.0725,1.0729,1.0725,1.0729,751.0 +1701507900000,1.0727,1.073,1.0726,1.0729,4741.0 +1701507960000,1.0732,1.0732,1.0732,1.0732,331.0 +1701508020000,1.0735,1.0744,1.0735,1.0744,477.0 +1701508080000,1.0744,1.0745,1.0742,1.0743,662.0 +1701508140000,1.0742,1.0747,1.0742,1.0747,129.0 +1701508200000,1.0746,1.0749,1.0746,1.0749,677.0 +1701508260000,1.0748,1.0752,1.0748,1.075,1934.0 +1701508320000,1.075,1.0752,1.0749,1.0751,441.0 +1701508380000,1.0751,1.0753,1.075,1.075,537.0 +1701508440000,1.0752,1.0758,1.075,1.0758,1386.0 +1701508500000,1.0755,1.0759,1.0755,1.0759,156.0 +1701508560000,1.0758,1.0765,1.0758,1.0765,1023.0 +1701508620000,1.0765,1.0769,1.0763,1.0767,1311.0 +1701508680000,1.0768,1.0774,1.0738,1.0756,48563.0 +1701508740000,1.0758,1.0764,1.0757,1.0764,1269.0 +1701508800000,1.0762,1.0762,1.0752,1.0754,3102.0 +1701508860000,1.0752,1.0752,1.0747,1.0747,533.0 +1701508920000,1.0749,1.0753,1.0749,1.0753,1130.0 +1701508980000,1.075,1.075,1.0744,1.0744,242.0 +1701509040000,1.0744,1.0745,1.0741,1.0741,1958.0 +1701509100000,1.074,1.0742,1.0739,1.0742,289.0 +1701509160000,1.0742,1.0745,1.0741,1.0741,502.0 +1701509220000,1.0739,1.0741,1.0739,1.0739,78.0 +1701509280000,1.0741,1.0744,1.0738,1.074,928.0 +1701509340000,1.074,1.0743,1.074,1.0741,1202.0 +1701509400000,1.0741,1.0745,1.0741,1.0745,609.0 +1701509460000,1.0743,1.0743,1.0743,1.0743,12.0 +1701509520000,1.0745,1.0751,1.0745,1.0751,359.0 +1701509580000,1.0749,1.0749,1.0734,1.0735,2197.0 +1701509640000,1.0735,1.0738,1.0735,1.0738,798.0 +1701509700000,1.0737,1.0737,1.0734,1.0734,121.0 +1701509760000,1.0734,1.0734,1.0724,1.073,3430.0 +1701509820000,1.0728,1.0729,1.0728,1.0729,172.0 +1701509880000,1.0729,1.0729,1.0729,1.0729,64.0 +1701509940000,1.0728,1.0738,1.0725,1.0737,8710.0 +1701510000000,1.0734,1.0734,1.0732,1.0734,402.0 +1701510060000,1.0733,1.0733,1.073,1.073,1317.0 +1701510120000,1.073,1.073,1.0728,1.0728,1518.0 +1701510180000,1.073,1.0731,1.0727,1.0729,1203.0 +1701510240000,1.073,1.0734,1.073,1.0734,700.0 +1701510300000,1.0733,1.0733,1.0733,1.0733,1.0 +1701510360000,1.0731,1.0733,1.0725,1.0733,4993.0 +1701510420000,1.0732,1.0735,1.0732,1.0735,346.0 +1701510480000,1.0733,1.0733,1.0733,1.0733,23.0 +1701510540000,1.0735,1.0735,1.0731,1.0731,261.0 +1701510600000,1.0731,1.0733,1.0731,1.0733,47.0 +1701510660000,1.0731,1.0731,1.0726,1.0728,1550.0 +1701510720000,1.0728,1.0738,1.0726,1.0737,1497.0 +1701510780000,1.0736,1.0739,1.0736,1.0736,540.0 +1701510840000,1.0737,1.0742,1.0737,1.0742,339.0 +1701510900000,1.0743,1.0745,1.0743,1.0744,581.0 +1701510960000,1.0745,1.0749,1.0745,1.0749,1141.0 +1701511020000,1.0747,1.075,1.0747,1.075,403.0 +1701511080000,1.0748,1.0748,1.0744,1.0744,905.0 +1701511140000,1.0744,1.0744,1.0736,1.0741,1174.0 +1701511200000,1.0741,1.0753,1.0741,1.0748,12085.0 +1701511260000,1.0747,1.0752,1.0747,1.0752,403.0 +1701511320000,1.0753,1.0758,1.0753,1.0756,304.0 +1701511380000,1.0757,1.0763,1.0757,1.0763,843.0 +1701511440000,1.0763,1.0768,1.0763,1.0768,635.0 +1701511500000,1.0769,1.0775,1.0769,1.0774,5023.0 +1701511560000,1.0774,1.0777,1.0773,1.0774,1199.0 +1701511620000,1.0776,1.0779,1.0776,1.0779,450.0 +1701511680000,1.078,1.0789,1.0777,1.0781,18234.0 +1701511740000,1.0782,1.0792,1.0782,1.0784,7996.0 +1701511800000,1.0784,1.0785,1.078,1.0781,2365.0 +1701511860000,1.0781,1.0781,1.0773,1.0773,308.0 +1701511920000,1.0774,1.0781,1.0747,1.0757,36871.0 +1701511980000,1.0756,1.0756,1.0747,1.0747,2052.0 +1701512040000,1.0749,1.0749,1.0746,1.0746,2751.0 +1701512100000,1.0745,1.0745,1.0739,1.0745,2932.0 +1701512160000,1.0741,1.0741,1.0726,1.0726,6866.0 +1701512220000,1.0727,1.0736,1.0727,1.0736,2744.0 +1701512280000,1.0736,1.074,1.0736,1.074,1047.0 +1701512340000,1.0739,1.0739,1.0729,1.0731,4392.0 +1701512400000,1.0731,1.0735,1.0731,1.0733,2505.0 +1701512460000,1.0734,1.0734,1.0732,1.0733,949.0 +1701512520000,1.0733,1.0734,1.0731,1.0733,629.0 +1701512580000,1.0732,1.0733,1.0732,1.0732,408.0 +1701512640000,1.0732,1.0732,1.0731,1.0731,708.0 +1701512700000,1.0732,1.0735,1.0732,1.0733,1698.0 +1701512760000,1.0732,1.0732,1.072,1.0722,5769.0 +1701512820000,1.0722,1.0729,1.0722,1.0729,1349.0 +1701512880000,1.0729,1.0734,1.0729,1.0732,2405.0 +1701512940000,1.0732,1.0732,1.0728,1.0728,1441.0 +1701513000000,1.0727,1.0731,1.0727,1.0731,653.0 +1701513060000,1.073,1.073,1.0726,1.0726,319.0 +1701513120000,1.0726,1.0727,1.0725,1.0725,636.0 +1701513180000,1.0725,1.0731,1.0725,1.0728,2205.0 +1701513240000,1.0727,1.0727,1.0725,1.0725,620.0 +1701513300000,1.0726,1.0726,1.0726,1.0726,56.0 +1701513360000,1.0726,1.0726,1.0726,1.0726,0.0 +1701513420000,1.0727,1.0729,1.0727,1.0729,678.0 +1701513480000,1.0728,1.0728,1.0715,1.0716,7601.0 +1701513540000,1.0719,1.072,1.0713,1.0713,1737.0 +1701513600000,1.0715,1.0717,1.0713,1.0713,1121.0 +1701513660000,1.0715,1.0715,1.0715,1.0715,8.0 +1701513720000,1.0714,1.0714,1.0696,1.0696,13978.0 +1701513780000,1.0697,1.0698,1.069,1.069,2614.0 +1701513840000,1.0692,1.0697,1.0692,1.0697,3209.0 +1701513900000,1.0698,1.0706,1.0698,1.0706,2310.0 +1701513960000,1.0706,1.0706,1.0705,1.0706,337.0 +1701514020000,1.0706,1.0706,1.0699,1.07,11093.0 +1701514080000,1.0702,1.0703,1.0702,1.0702,712.0 +1701514140000,1.0702,1.0708,1.0702,1.0708,3171.0 +1701514200000,1.0703,1.0705,1.0701,1.0703,1223.0 +1701514260000,1.0702,1.0702,1.0701,1.0701,962.0 +1701514320000,1.0703,1.0707,1.0703,1.0707,251.0 +1701514380000,1.0705,1.0705,1.0705,1.0705,6.0 +1701514440000,1.0706,1.0709,1.0706,1.0708,996.0 +1701514500000,1.0709,1.071,1.0708,1.0708,421.0 +1701514560000,1.0708,1.0708,1.0704,1.0704,899.0 +1701514620000,1.0706,1.0706,1.0706,1.0706,42.0 +1701514680000,1.0708,1.0708,1.0706,1.0706,345.0 +1701514740000,1.0706,1.071,1.0704,1.071,3811.0 +1701514800000,1.0708,1.071,1.0701,1.0701,3533.0 +1701514860000,1.0702,1.0704,1.0701,1.0704,279.0 +1701514920000,1.0703,1.0703,1.07,1.07,798.0 +1701514980000,1.0701,1.0703,1.0701,1.0702,601.0 +1701515040000,1.0702,1.0702,1.0702,1.0702,0.0 +1701515100000,1.0702,1.0702,1.0695,1.0695,620.0 +1701515160000,1.0696,1.0696,1.0693,1.0694,1052.0 +1701515220000,1.0695,1.0696,1.0688,1.0692,4005.0 +1701515280000,1.0694,1.0695,1.0693,1.0693,471.0 +1701515340000,1.0692,1.0694,1.0692,1.0693,490.0 +1701515400000,1.0691,1.0692,1.069,1.0691,437.0 +1701515460000,1.0692,1.0692,1.0692,1.0692,465.0 +1701515520000,1.0693,1.0697,1.0693,1.0695,3540.0 +1701515580000,1.0696,1.0698,1.0696,1.0698,3448.0 +1701515640000,1.0698,1.0699,1.0691,1.0694,10739.0 +1701515700000,1.0694,1.0697,1.0694,1.0694,316.0 +1701515760000,1.0694,1.0695,1.0694,1.0695,221.0 +1701515820000,1.0693,1.0693,1.0691,1.0691,299.0 +1701515880000,1.0689,1.0689,1.0687,1.0687,127.0 +1701515940000,1.0687,1.0687,1.068,1.0681,672.0 +1701516000000,1.0681,1.0683,1.068,1.0683,1357.0 +1701516060000,1.0682,1.0683,1.0678,1.0678,620.0 +1701516120000,1.068,1.068,1.0678,1.0678,217.0 +1701516180000,1.0678,1.0684,1.0678,1.0684,473.0 +1701516240000,1.0684,1.0684,1.0683,1.0684,1540.0 +1701516300000,1.0684,1.0684,1.0682,1.0682,534.0 +1701516360000,1.0682,1.0682,1.0679,1.0679,205.0 +1701516420000,1.0679,1.068,1.0678,1.068,270.0 +1701516480000,1.068,1.068,1.068,1.068,0.0 +1701516540000,1.068,1.0686,1.0677,1.0682,3537.0 +1701516600000,1.0683,1.0685,1.0683,1.0685,252.0 +1701516660000,1.0684,1.0684,1.0679,1.0684,1930.0 +1701516720000,1.0682,1.0682,1.068,1.068,365.0 +1701516780000,1.0679,1.0679,1.0675,1.0679,604.0 +1701516840000,1.0678,1.0679,1.0678,1.0679,409.0 +1701516900000,1.0679,1.0679,1.0677,1.0677,90.0 +1701516960000,1.0679,1.0682,1.0679,1.0681,1138.0 +1701517020000,1.0681,1.0681,1.0681,1.0681,0.0 +1701517080000,1.0679,1.0679,1.0679,1.0679,5.0 +1701517140000,1.0681,1.0685,1.0681,1.0685,3674.0 +1701517200000,1.0685,1.069,1.0685,1.069,1697.0 +1701517260000,1.069,1.0719,1.0689,1.0703,29758.0 +1701517320000,1.0701,1.0703,1.0699,1.0703,1940.0 +1701517380000,1.0701,1.0702,1.0701,1.0702,249.0 +1701517440000,1.0702,1.0706,1.07,1.07,1146.0 +1701517500000,1.0701,1.0703,1.0699,1.0699,1084.0 +1701517560000,1.0703,1.0707,1.0703,1.0706,1542.0 +1701517620000,1.0705,1.0708,1.0705,1.0707,3259.0 +1701517680000,1.0704,1.0704,1.0703,1.0703,87.0 +1701517740000,1.0704,1.0704,1.0699,1.0699,619.0 +1701517800000,1.0702,1.0705,1.0698,1.0702,3100.0 +1701517860000,1.0704,1.0705,1.07,1.0701,1074.0 +1701517920000,1.0701,1.0701,1.0701,1.0701,0.0 +1701517980000,1.0701,1.0705,1.0701,1.0705,223.0 +1701518040000,1.0704,1.0706,1.0704,1.0704,726.0 +1701518100000,1.0703,1.0705,1.0702,1.0702,521.0 +1701518160000,1.0702,1.0702,1.0702,1.0702,0.0 +1701518220000,1.0702,1.0702,1.0702,1.0702,0.0 +1701518280000,1.0702,1.0702,1.0702,1.0702,0.0 +1701518340000,1.0702,1.0702,1.0694,1.0694,1150.0 +1701518400000,1.0692,1.0702,1.0692,1.0702,1076.0 +1701518460000,1.0701,1.0708,1.0699,1.0708,1605.0 +1701518520000,1.0706,1.0708,1.0705,1.0705,1271.0 +1701518580000,1.0707,1.0708,1.0705,1.0708,198.0 +1701518640000,1.0705,1.0706,1.0705,1.0706,221.0 +1701518700000,1.0705,1.0706,1.0696,1.0698,4038.0 +1701518760000,1.0698,1.0702,1.0695,1.0702,1504.0 +1701518820000,1.0701,1.0701,1.0694,1.0698,1517.0 +1701518880000,1.0698,1.07,1.0696,1.07,98.0 +1701518940000,1.07,1.07,1.07,1.07,0.0 +1701519000000,1.07,1.07,1.0695,1.0696,202.0 +1701519060000,1.0696,1.0701,1.0695,1.0701,661.0 +1701519120000,1.0699,1.07,1.0697,1.0698,393.0 +1701519180000,1.0699,1.0699,1.0698,1.0698,234.0 +1701519240000,1.0698,1.0699,1.0697,1.0697,1975.0 +1701519300000,1.0696,1.0696,1.0694,1.0694,1331.0 +1701519360000,1.0696,1.0697,1.0695,1.0697,1878.0 +1701519420000,1.0699,1.0703,1.0699,1.0699,623.0 +1701519480000,1.0701,1.0703,1.07,1.07,1265.0 +1701519540000,1.0702,1.0705,1.07,1.07,5093.0 +1701519600000,1.0701,1.0701,1.0692,1.0696,2774.0 +1701519660000,1.0696,1.0699,1.0691,1.0697,5153.0 +1701519720000,1.0697,1.0701,1.0697,1.0701,164.0 +1701519780000,1.0703,1.0704,1.0703,1.0704,472.0 +1701519840000,1.0704,1.0706,1.0704,1.0706,942.0 +1701519900000,1.0707,1.0709,1.0706,1.0709,1637.0 +1701519960000,1.0709,1.071,1.0706,1.071,3057.0 +1701520020000,1.0709,1.0714,1.0708,1.0714,4520.0 +1701520080000,1.0718,1.0725,1.0718,1.0725,746.0 +1701520140000,1.0728,1.074,1.0723,1.0732,8687.0 +1701520200000,1.0733,1.0733,1.0723,1.0733,5215.0 +1701520260000,1.0735,1.0739,1.073,1.0731,5000.0 +1701520320000,1.0731,1.0737,1.0731,1.0734,2923.0 +1701520380000,1.0735,1.0738,1.0734,1.0737,1770.0 +1701520440000,1.0738,1.0738,1.0738,1.0738,19.0 +1701520500000,1.0739,1.0741,1.0738,1.0741,1132.0 +1701520560000,1.0741,1.0744,1.0739,1.0741,2963.0 +1701520620000,1.0743,1.0743,1.0738,1.0739,4835.0 +1701520680000,1.0738,1.0738,1.0734,1.0734,607.0 +1701520740000,1.0733,1.0734,1.073,1.0733,4967.0 +1701520800000,1.0732,1.0735,1.0731,1.0735,3815.0 +1701520860000,1.0733,1.0733,1.0732,1.0732,49.0 +1701520920000,1.0733,1.0737,1.0731,1.0732,2010.0 +1701520980000,1.0732,1.0732,1.073,1.073,532.0 +1701521040000,1.0732,1.0732,1.073,1.073,49.0 +1701521100000,1.0732,1.0739,1.0732,1.0735,1336.0 +1701521160000,1.0735,1.074,1.0735,1.0739,654.0 +1701521220000,1.0739,1.074,1.0737,1.0737,185.0 +1701521280000,1.0737,1.075,1.0736,1.0744,19323.0 +1701521340000,1.074,1.0742,1.0739,1.0741,638.0 +1701521400000,1.0739,1.074,1.0737,1.0739,157.0 +1701521460000,1.0739,1.0753,1.0737,1.0753,4054.0 +1701521520000,1.0752,1.0754,1.0728,1.0737,40751.0 +1701521580000,1.0734,1.0735,1.0727,1.0727,1844.0 +1701521640000,1.0727,1.0727,1.0727,1.0727,95.0 +1701521700000,1.0726,1.0726,1.0717,1.0719,2364.0 +1701521760000,1.0719,1.0719,1.0712,1.0713,1135.0 +1701521820000,1.0716,1.0725,1.0716,1.0725,2889.0 +1701521880000,1.0725,1.0726,1.072,1.0725,1438.0 +1701521940000,1.0726,1.0726,1.0724,1.0725,403.0 +1701522000000,1.0724,1.073,1.0723,1.0729,4208.0 +1701522060000,1.073,1.0733,1.0675,1.0703,95097.0 +1701522120000,1.0703,1.0708,1.0701,1.0702,2098.0 +1701522180000,1.0703,1.0708,1.0703,1.0708,6402.0 +1701522240000,1.0706,1.074,1.0706,1.0735,29870.0 +1701522300000,1.0736,1.0738,1.0733,1.0735,956.0 +1701522360000,1.0736,1.0739,1.0736,1.0739,4529.0 +1701522420000,1.0739,1.0739,1.0737,1.0737,91.0 +1701522480000,1.0738,1.0738,1.0736,1.0737,1159.0 +1701522540000,1.0738,1.0744,1.0738,1.0742,603.0 +1701522600000,1.0742,1.0742,1.0736,1.0737,1258.0 +1701522660000,1.0738,1.077,1.0738,1.0765,47692.0 +1701522720000,1.0766,1.0771,1.0766,1.0771,2975.0 +1701522780000,1.077,1.0774,1.0767,1.0772,8158.0 +1701522840000,1.077,1.0772,1.0753,1.0761,16008.0 +1701522900000,1.0761,1.0761,1.0757,1.076,426.0 +1701522960000,1.076,1.0767,1.076,1.0764,841.0 +1701523020000,1.0764,1.0768,1.0764,1.0765,459.0 +1701523080000,1.0765,1.0765,1.076,1.076,2136.0 +1701523140000,1.0763,1.0772,1.0763,1.0771,2154.0 +1701523200000,1.0771,1.0775,1.0755,1.0756,13190.0 +1701523260000,1.0755,1.0762,1.0753,1.076,2303.0 +1701523320000,1.076,1.0772,1.076,1.0764,14720.0 +1701523380000,1.0765,1.0769,1.0765,1.0768,1822.0 +1701523440000,1.0767,1.0776,1.0767,1.0776,3131.0 +1701523500000,1.0776,1.0777,1.0771,1.0771,2024.0 +1701523560000,1.0772,1.0772,1.0752,1.0752,10843.0 +1701523620000,1.0752,1.0754,1.0752,1.0754,3632.0 +1701523680000,1.0752,1.0752,1.0752,1.0752,1069.0 +1701523740000,1.0752,1.0752,1.0752,1.0752,0.0 +1701523800000,1.0753,1.0755,1.0727,1.074,54472.0 +1701523860000,1.0741,1.0747,1.0741,1.0747,4718.0 +1701523920000,1.0749,1.0749,1.0749,1.0749,111.0 +1701523980000,1.075,1.0751,1.075,1.0751,475.0 +1701524040000,1.0751,1.0757,1.0751,1.0757,2318.0 +1701524100000,1.0757,1.0758,1.0754,1.0757,3535.0 +1701524160000,1.0756,1.0759,1.0754,1.0756,2305.0 +1701524220000,1.0755,1.0755,1.0745,1.0747,6917.0 +1701524280000,1.075,1.0754,1.075,1.0754,788.0 +1701524340000,1.0753,1.0771,1.075,1.0771,12475.0 +1701524400000,1.0771,1.0773,1.0771,1.0772,260.0 +1701524460000,1.0773,1.0773,1.0772,1.0772,1690.0 +1701524520000,1.0771,1.0771,1.0756,1.0766,15226.0 +1701524580000,1.0765,1.0765,1.0758,1.0758,1092.0 +1701524640000,1.0761,1.0761,1.0751,1.0753,14755.0 +1701524700000,1.0751,1.0762,1.0751,1.0755,1889.0 +1701524760000,1.0755,1.0758,1.0755,1.0758,956.0 +1701524820000,1.0755,1.0756,1.0754,1.0755,592.0 +1701524880000,1.0757,1.0759,1.0757,1.0758,8309.0 +1701524940000,1.0758,1.0759,1.0756,1.0759,1868.0 +1701525000000,1.076,1.0768,1.076,1.0764,2933.0 +1701525060000,1.0762,1.0762,1.076,1.076,230.0 +1701525120000,1.0762,1.0766,1.0762,1.0765,1607.0 +1701525180000,1.0764,1.0768,1.0763,1.0766,646.0 +1701525240000,1.0767,1.0781,1.0767,1.0778,25646.0 +1701525300000,1.0775,1.0776,1.0771,1.0772,1393.0 +1701525360000,1.077,1.077,1.0758,1.0763,2527.0 +1701525420000,1.076,1.0768,1.0759,1.0766,3940.0 +1701525480000,1.0766,1.0766,1.0764,1.0766,1150.0 +1701525540000,1.0767,1.078,1.0765,1.0778,8451.0 +1701525600000,1.0777,1.0783,1.0769,1.077,8990.0 +1701525660000,1.0769,1.0769,1.0758,1.0759,764.0 +1701525720000,1.0759,1.0759,1.0757,1.0758,2327.0 +1701525780000,1.0758,1.0776,1.0758,1.0774,10299.0 +1701525840000,1.0774,1.0777,1.0774,1.0775,8556.0 +1701525900000,1.0776,1.0779,1.0776,1.0779,309.0 +1701525960000,1.078,1.0788,1.078,1.0787,2244.0 +1701526020000,1.0787,1.0793,1.0787,1.0789,5630.0 +1701526080000,1.0788,1.0792,1.0785,1.0791,4198.0 +1701526140000,1.079,1.0798,1.079,1.0794,10934.0 +1701526200000,1.0794,1.0794,1.0784,1.0784,4420.0 +1701526260000,1.0784,1.0786,1.0784,1.0786,783.0 +1701526320000,1.0784,1.0788,1.0784,1.0786,2012.0 +1701526380000,1.0784,1.0785,1.0784,1.0785,170.0 +1701526440000,1.0784,1.0785,1.0782,1.0782,1302.0 +1701526500000,1.0782,1.0782,1.0775,1.0776,1008.0 +1701526560000,1.0778,1.0782,1.0778,1.0782,1049.0 +1701526620000,1.0783,1.0796,1.0783,1.0795,4072.0 +1701526680000,1.0795,1.0796,1.0791,1.0796,882.0 +1701526740000,1.0794,1.0796,1.0793,1.0793,3046.0 +1701526800000,1.0794,1.0801,1.0794,1.0801,3132.0 +1701526860000,1.0799,1.0802,1.0795,1.0798,7756.0 +1701526920000,1.0797,1.0797,1.0796,1.0797,685.0 +1701526980000,1.0798,1.08,1.0798,1.08,155.0 +1701527040000,1.0798,1.08,1.0796,1.0799,2176.0 +1701527100000,1.0799,1.0801,1.0799,1.0801,1286.0 +1701527160000,1.08,1.0802,1.0795,1.0796,4346.0 +1701527220000,1.0796,1.0804,1.0796,1.0801,3883.0 +1701527280000,1.0802,1.0802,1.0802,1.0802,12.0 +1701527340000,1.0803,1.0803,1.0802,1.0802,3631.0 +1701527400000,1.0802,1.0806,1.0799,1.0804,17633.0 +1701527460000,1.0802,1.0808,1.0799,1.0808,3596.0 +1701527520000,1.0807,1.0809,1.0806,1.0806,2415.0 +1701527580000,1.0806,1.0811,1.0806,1.0811,4820.0 +1701527640000,1.0811,1.0821,1.081,1.082,27667.0 +1701527700000,1.0816,1.0819,1.0816,1.0818,5668.0 +1701527760000,1.0819,1.082,1.0819,1.082,4254.0 +1701527820000,1.0819,1.082,1.0815,1.0815,5883.0 +1701527880000,1.0817,1.0818,1.0817,1.0818,604.0 +1701527940000,1.0817,1.0819,1.0816,1.0819,5695.0 +1701528000000,1.082,1.0821,1.0813,1.0813,8636.0 +1701528060000,1.0813,1.082,1.0811,1.0815,2668.0 +1701528120000,1.0815,1.0815,1.0812,1.0812,269.0 +1701528180000,1.0811,1.0811,1.081,1.081,428.0 +1701528240000,1.0809,1.0809,1.0805,1.0805,1540.0 +1701528300000,1.0805,1.0805,1.079,1.079,3282.0 +1701528360000,1.0795,1.0795,1.0776,1.0777,10619.0 +1701528420000,1.0776,1.0776,1.0765,1.0768,2177.0 +1701528480000,1.0767,1.0767,1.0742,1.0742,1749.0 +1701528540000,1.0742,1.0748,1.0738,1.0743,8494.0 +1701528600000,1.0743,1.0743,1.0713,1.0713,32626.0 +1701528660000,1.0723,1.0723,1.0672,1.069,63418.0 +1701528720000,1.0688,1.0715,1.0684,1.0703,44866.0 +1701528780000,1.0714,1.0727,1.0707,1.0726,16831.0 +1701528840000,1.0726,1.0726,1.0708,1.0711,6097.0 +1701528900000,1.071,1.0713,1.0703,1.0707,3936.0 +1701528960000,1.0708,1.0711,1.0685,1.0707,21288.0 +1701529020000,1.0706,1.0723,1.0706,1.0723,7845.0 +1701529080000,1.0723,1.0729,1.0723,1.0726,8141.0 +1701529140000,1.0724,1.0724,1.0705,1.0715,13054.0 +1701529200000,1.0712,1.0715,1.07,1.0708,5825.0 +1701529260000,1.0707,1.0707,1.0701,1.0705,4675.0 +1701529320000,1.0704,1.0704,1.0676,1.068,9659.0 +1701529380000,1.068,1.0681,1.0676,1.0676,4427.0 +1701529440000,1.0675,1.0677,1.0668,1.067,19547.0 +1701529500000,1.0669,1.0677,1.0669,1.0673,3513.0 +1701529560000,1.0675,1.0687,1.0675,1.0685,16739.0 +1701529620000,1.0684,1.0686,1.0681,1.0681,2103.0 +1701529680000,1.0684,1.0687,1.0682,1.0687,900.0 +1701529740000,1.0685,1.0687,1.0685,1.0687,3739.0 +1701529800000,1.0689,1.0697,1.0688,1.0697,6325.0 +1701529860000,1.07,1.0717,1.07,1.0717,2321.0 +1701529920000,1.0718,1.0724,1.0713,1.0724,8782.0 +1701529980000,1.072,1.072,1.0707,1.0707,1967.0 +1701530040000,1.0707,1.0707,1.0686,1.0696,26801.0 +1701530100000,1.0696,1.0699,1.069,1.0698,8147.0 +1701530160000,1.0698,1.0714,1.0698,1.0712,4186.0 +1701530220000,1.0712,1.0723,1.0711,1.0713,4813.0 +1701530280000,1.0714,1.0728,1.0714,1.0717,26744.0 +1701530340000,1.0717,1.0717,1.0709,1.0709,8933.0 +1701530400000,1.0712,1.0715,1.07,1.07,5204.0 +1701530460000,1.0698,1.0707,1.0696,1.0707,2608.0 +1701530520000,1.0706,1.0714,1.0705,1.0712,3202.0 +1701530580000,1.0711,1.0712,1.0709,1.0712,616.0 +1701530640000,1.0711,1.0712,1.071,1.0712,336.0 +1701530700000,1.0712,1.0717,1.0712,1.0715,2930.0 +1701530760000,1.0716,1.0722,1.0716,1.0721,2866.0 +1701530820000,1.0722,1.0723,1.0717,1.072,1284.0 +1701530880000,1.072,1.0734,1.072,1.0723,25384.0 +1701530940000,1.0726,1.0726,1.0725,1.0725,111.0 +1701531000000,1.0726,1.0737,1.0726,1.0737,4049.0 +1701531060000,1.0738,1.0741,1.0738,1.074,1193.0 +1701531120000,1.0737,1.0741,1.0737,1.0737,799.0 +1701531180000,1.0738,1.0738,1.0728,1.0732,995.0 +1701531240000,1.0733,1.0733,1.0729,1.073,348.0 +1701531300000,1.073,1.0736,1.072,1.072,11719.0 +1701531360000,1.072,1.0721,1.0708,1.0715,7098.0 +1701531420000,1.0714,1.0714,1.0709,1.0709,1195.0 +1701531480000,1.0708,1.0708,1.0699,1.0706,10762.0 +1701531540000,1.0699,1.07,1.0694,1.0699,13911.0 +1701531600000,1.0699,1.07,1.0695,1.0696,1736.0 +1701531660000,1.0696,1.0698,1.0694,1.0696,1170.0 +1701531720000,1.0696,1.07,1.0694,1.0696,809.0 +1701531780000,1.07,1.07,1.0699,1.0699,324.0 +1701531840000,1.07,1.07,1.07,1.07,255.0 +1701531900000,1.07,1.07,1.07,1.07,100.0 +1701531960000,1.0699,1.071,1.0699,1.071,4537.0 +1701532020000,1.0709,1.0712,1.0709,1.0712,303.0 +1701532080000,1.0711,1.0715,1.0711,1.0715,1750.0 +1701532140000,1.0716,1.0725,1.0716,1.0725,451.0 +1701532200000,1.0724,1.0724,1.0716,1.0717,2147.0 +1701532260000,1.0717,1.0718,1.0713,1.0715,605.0 +1701532320000,1.0717,1.0721,1.0717,1.0721,5453.0 +1701532380000,1.0721,1.0729,1.0721,1.0725,1242.0 +1701532440000,1.0724,1.0727,1.0724,1.0727,182.0 +1701532500000,1.0727,1.0727,1.0712,1.0712,2401.0 +1701532560000,1.0712,1.0712,1.0705,1.0708,3687.0 +1701532620000,1.0705,1.0709,1.0704,1.0705,1244.0 +1701532680000,1.0706,1.0706,1.0702,1.0702,2447.0 +1701532740000,1.0704,1.0705,1.0702,1.0702,1895.0 +1701532800000,1.0705,1.0706,1.0702,1.0702,2264.0 +1701532860000,1.0703,1.0719,1.0703,1.0719,6028.0 +1701532920000,1.0718,1.0718,1.0716,1.0716,4276.0 +1701532980000,1.0717,1.0717,1.0705,1.0705,4605.0 +1701533040000,1.0702,1.0706,1.07,1.0706,624.0 +1701533100000,1.0707,1.0716,1.0707,1.0716,1468.0 +1701533160000,1.0716,1.072,1.0713,1.0719,1436.0 +1701533220000,1.0719,1.0719,1.0714,1.0717,680.0 +1701533280000,1.0715,1.0716,1.0713,1.0716,136.0 +1701533340000,1.0716,1.0725,1.0716,1.0724,5614.0 +1701533400000,1.0724,1.0725,1.0715,1.0715,1835.0 +1701533460000,1.0714,1.0714,1.0708,1.0708,3900.0 +1701533520000,1.0708,1.071,1.0706,1.0708,4506.0 +1701533580000,1.0709,1.071,1.0708,1.0709,1939.0 +1701533640000,1.071,1.0711,1.07,1.07,6553.0 +1701533700000,1.0701,1.0718,1.0696,1.0714,5894.0 +1701533760000,1.0715,1.0715,1.0703,1.0703,472.0 +1701533820000,1.0703,1.0703,1.0696,1.0698,2064.0 +1701533880000,1.0696,1.0699,1.0693,1.0697,1878.0 +1701533940000,1.0697,1.0699,1.0694,1.0698,1920.0 +1701534000000,1.07,1.0706,1.0698,1.0698,779.0 +1701534060000,1.0699,1.0702,1.0696,1.0696,1846.0 +1701534120000,1.0698,1.0701,1.0698,1.07,209.0 +1701534180000,1.0699,1.0701,1.0697,1.0701,403.0 +1701534240000,1.0701,1.0701,1.0701,1.0701,0.0 +1701534300000,1.0701,1.0701,1.0701,1.0701,8.0 +1701534360000,1.0701,1.0705,1.0697,1.0704,2942.0 +1701534420000,1.0704,1.0714,1.0704,1.0712,1742.0 +1701534480000,1.0711,1.0711,1.0706,1.0709,2897.0 +1701534540000,1.0709,1.0713,1.0709,1.0713,67.0 +1701534600000,1.0711,1.0711,1.0697,1.0702,2988.0 +1701534660000,1.07,1.07,1.0694,1.0694,204.0 +1701534720000,1.0696,1.0696,1.0694,1.0695,905.0 +1701534780000,1.0694,1.0694,1.0679,1.0679,13068.0 +1701534840000,1.0679,1.0682,1.0672,1.0682,1302.0 +1701534900000,1.0681,1.0683,1.0674,1.0674,3939.0 +1701534960000,1.0677,1.0684,1.0669,1.0669,4579.0 +1701535020000,1.0672,1.0672,1.066,1.0665,4760.0 +1701535080000,1.0665,1.0668,1.0657,1.0657,6802.0 +1701535140000,1.0662,1.0671,1.066,1.0671,3333.0 +1701535200000,1.0672,1.0675,1.0661,1.0668,8819.0 +1701535260000,1.0667,1.0667,1.0662,1.0665,1543.0 +1701535320000,1.0663,1.0663,1.0658,1.0663,1929.0 +1701535380000,1.0663,1.0664,1.0663,1.0664,390.0 +1701535440000,1.0665,1.0667,1.0662,1.0664,3387.0 +1701535500000,1.0666,1.0666,1.0662,1.0663,3083.0 +1701535560000,1.0662,1.0669,1.0656,1.0669,5967.0 +1701535620000,1.0668,1.0675,1.0668,1.0675,1924.0 +1701535680000,1.0676,1.0686,1.0676,1.0678,7543.0 +1701535740000,1.0678,1.0679,1.0675,1.0677,2291.0 +1701535800000,1.0679,1.0679,1.0661,1.0661,7445.0 +1701535860000,1.0665,1.0674,1.0665,1.0674,3123.0 +1701535920000,1.0673,1.0676,1.0669,1.0676,1688.0 +1701535980000,1.0677,1.0678,1.0677,1.0678,85.0 +1701536040000,1.0679,1.0689,1.0679,1.0684,5389.0 +1701536100000,1.0685,1.0689,1.0685,1.0689,391.0 +1701536160000,1.069,1.0693,1.069,1.0692,1589.0 +1701536220000,1.0693,1.0696,1.069,1.0696,1433.0 +1701536280000,1.0697,1.0697,1.0696,1.0696,80.0 +1701536340000,1.0697,1.0699,1.0689,1.0694,8470.0 +1701536400000,1.0691,1.0696,1.0683,1.0683,2115.0 +1701536460000,1.0682,1.0682,1.067,1.0675,4135.0 +1701536520000,1.0676,1.0681,1.0676,1.0681,5015.0 +1701536580000,1.0682,1.0691,1.0682,1.0691,770.0 +1701536640000,1.069,1.0695,1.069,1.0695,546.0 +1701536700000,1.0696,1.0702,1.0695,1.0702,1818.0 +1701536760000,1.0703,1.0714,1.0703,1.0714,5201.0 +1701536820000,1.0714,1.0716,1.0714,1.0716,4701.0 +1701536880000,1.0716,1.0716,1.0713,1.0715,10632.0 +1701536940000,1.0715,1.0715,1.0712,1.0715,10980.0 +1701537000000,1.0715,1.0718,1.0715,1.0718,970.0 +1701537060000,1.0717,1.0718,1.0717,1.0717,62.0 +1701537120000,1.0717,1.0718,1.0717,1.0718,397.0 +1701537180000,1.0717,1.0718,1.0714,1.0715,1026.0 +1701537240000,1.0715,1.0719,1.0715,1.0718,1864.0 +1701537300000,1.0718,1.0718,1.0718,1.0718,29.0 +1701537360000,1.0718,1.0718,1.0718,1.0718,0.0 +1701537420000,1.0719,1.0723,1.0719,1.0719,1616.0 +1701537480000,1.072,1.0721,1.072,1.072,489.0 +1701537540000,1.072,1.073,1.072,1.0726,8143.0 +1701537600000,1.0729,1.0729,1.0726,1.0726,1487.0 +1701537660000,1.0728,1.0729,1.0726,1.0726,1149.0 +1701537720000,1.0725,1.0728,1.0725,1.0728,337.0 +1701537780000,1.0727,1.0727,1.0727,1.0727,1.0 +1701537840000,1.0727,1.0731,1.0727,1.073,3666.0 +1701537900000,1.0729,1.0732,1.0727,1.0727,3725.0 +1701537960000,1.0729,1.0733,1.0728,1.0732,2040.0 +1701538020000,1.0731,1.0731,1.0731,1.0731,44.0 +1701538080000,1.0731,1.0734,1.073,1.0732,12340.0 +1701538140000,1.0733,1.0737,1.0733,1.0734,2028.0 +1701538200000,1.0735,1.074,1.0734,1.0738,1754.0 +1701538260000,1.0737,1.0737,1.0737,1.0737,319.0 +1701538320000,1.0738,1.0738,1.0738,1.0738,36.0 +1701538380000,1.0739,1.0745,1.0739,1.0744,2751.0 +1701538440000,1.0744,1.0746,1.074,1.0741,2223.0 +1701538500000,1.0741,1.0743,1.074,1.0742,251.0 +1701538560000,1.0744,1.0745,1.0744,1.0745,2936.0 +1701538620000,1.0745,1.0753,1.0745,1.0749,5808.0 +1701538680000,1.0749,1.0749,1.0742,1.0743,1403.0 +1701538740000,1.0744,1.0746,1.0743,1.0743,21023.0 +1701538800000,1.0743,1.0747,1.0743,1.0745,9340.0 +1701538860000,1.0745,1.0752,1.0745,1.0747,3019.0 +1701538920000,1.0747,1.0755,1.0743,1.0747,40584.0 +1701538980000,1.0749,1.0754,1.0749,1.0754,709.0 +1701539040000,1.0752,1.0757,1.0752,1.0752,5440.0 +1701539100000,1.0752,1.0756,1.0752,1.0756,213.0 +1701539160000,1.0755,1.0756,1.0755,1.0756,51.0 +1701539220000,1.0757,1.0758,1.0756,1.0758,484.0 +1701539280000,1.0759,1.0759,1.0756,1.0756,4168.0 +1701539340000,1.0756,1.0757,1.0756,1.0757,174.0 +1701539400000,1.0757,1.0759,1.0757,1.0759,733.0 +1701539460000,1.076,1.0762,1.0755,1.0755,5099.0 +1701539520000,1.0757,1.0759,1.0754,1.0754,364.0 +1701539580000,1.0759,1.0761,1.0758,1.0759,1269.0 +1701539640000,1.0758,1.0758,1.0753,1.0753,1277.0 +1701539700000,1.0753,1.0756,1.0752,1.0752,2003.0 +1701539760000,1.0754,1.0757,1.0754,1.0756,1554.0 +1701539820000,1.0754,1.0758,1.0754,1.0755,211.0 +1701539880000,1.0756,1.0758,1.0756,1.0757,146.0 +1701539940000,1.0757,1.0763,1.0757,1.0762,2290.0 +1701540000000,1.0761,1.0784,1.0753,1.0776,23770.0 +1701540060000,1.0777,1.0799,1.0777,1.0796,14322.0 +1701540120000,1.0795,1.0803,1.0792,1.0794,6883.0 +1701540180000,1.0792,1.0797,1.079,1.0794,1820.0 +1701540240000,1.0795,1.0795,1.0785,1.0785,6952.0 +1701540300000,1.0785,1.0806,1.0781,1.0805,14019.0 +1701540360000,1.0804,1.0812,1.0804,1.0808,10183.0 +1701540420000,1.0809,1.0815,1.0809,1.0812,10950.0 +1701540480000,1.0811,1.0817,1.0811,1.0814,7881.0 +1701540540000,1.0816,1.0825,1.0816,1.0822,12176.0 +1701540600000,1.0822,1.0823,1.0812,1.0817,7650.0 +1701540660000,1.0818,1.0824,1.0813,1.082,6305.0 +1701540720000,1.0822,1.0824,1.0813,1.0817,1326.0 +1701540780000,1.0818,1.0821,1.0816,1.0816,1590.0 +1701540840000,1.0816,1.086,1.0815,1.0849,80135.0 +1701540900000,1.085,1.086,1.0846,1.0859,21755.0 +1701540960000,1.0859,1.0873,1.0859,1.087,12258.0 +1701541020000,1.087,1.0876,1.0859,1.0865,13065.0 +1701541080000,1.0865,1.0868,1.0857,1.0863,4495.0 +1701541140000,1.0863,1.0932,1.0863,1.089,140228.0 +1701541200000,1.089,1.097,1.089,1.097,95228.0 +1701541260000,1.097,1.1,1.0905,1.091,241345.0 +1701541320000,1.091,1.0911,1.0879,1.089,144188.0 +1701541380000,1.089,1.0892,1.0877,1.0883,14262.0 +1701541440000,1.0882,1.0884,1.0881,1.0881,1078.0 +1701541500000,1.0883,1.0887,1.0876,1.0881,11098.0 +1701541560000,1.0881,1.0884,1.088,1.0884,3951.0 +1701541620000,1.0887,1.0902,1.0885,1.0902,31648.0 +1701541680000,1.0903,1.0911,1.0903,1.0907,3193.0 +1701541740000,1.0908,1.0912,1.0904,1.0904,1480.0 +1701541800000,1.0904,1.0905,1.0892,1.0894,12389.0 +1701541860000,1.0897,1.0906,1.0897,1.0899,8693.0 +1701541920000,1.0902,1.0902,1.09,1.0901,3724.0 +1701541980000,1.09,1.0901,1.0874,1.0877,15712.0 +1701542040000,1.0879,1.0884,1.0878,1.0882,11740.0 +1701542100000,1.0881,1.092,1.0876,1.092,10667.0 +1701542160000,1.0918,1.097,1.0917,1.0954,20574.0 +1701542220000,1.0953,1.0975,1.0946,1.0953,30112.0 +1701542280000,1.0952,1.0952,1.0905,1.0905,15232.0 +1701542340000,1.0908,1.0934,1.0908,1.0934,12570.0 +1701542400000,1.0933,1.0937,1.0891,1.0906,37644.0 +1701542460000,1.0904,1.0911,1.0895,1.091,20386.0 +1701542520000,1.091,1.0915,1.0905,1.0911,5999.0 +1701542580000,1.0913,1.093,1.091,1.0925,9188.0 +1701542640000,1.0927,1.093,1.0915,1.0928,17871.0 +1701542700000,1.0926,1.0928,1.091,1.0922,3709.0 +1701542760000,1.0922,1.0935,1.0922,1.0933,3590.0 +1701542820000,1.0931,1.0932,1.0922,1.093,17065.0 +1701542880000,1.0927,1.0931,1.0913,1.0931,4084.0 +1701542940000,1.0932,1.0979,1.0932,1.0972,44532.0 +1701543000000,1.0972,1.0978,1.0971,1.0971,6818.0 +1701543060000,1.0973,1.0992,1.0972,1.0984,10368.0 +1701543120000,1.0986,1.0986,1.0964,1.097,13055.0 +1701543180000,1.097,1.098,1.097,1.098,2884.0 +1701543240000,1.0979,1.0979,1.0967,1.0967,4730.0 +1701543300000,1.0967,1.0969,1.0948,1.095,4568.0 +1701543360000,1.0949,1.0956,1.0939,1.0955,4432.0 +1701543420000,1.0957,1.0968,1.0955,1.0968,3159.0 +1701543480000,1.0971,1.0976,1.0962,1.0962,3394.0 +1701543540000,1.0961,1.0961,1.0939,1.0939,2876.0 +1701543600000,1.094,1.0949,1.0939,1.0943,8412.0 +1701543660000,1.0942,1.0957,1.094,1.0948,10520.0 +1701543720000,1.095,1.095,1.0939,1.0945,9203.0 +1701543780000,1.0946,1.0964,1.0946,1.0963,15331.0 +1701543840000,1.0963,1.0967,1.0958,1.0967,5476.0 +1701543900000,1.0969,1.0978,1.096,1.0975,7408.0 +1701543960000,1.097,1.097,1.094,1.0949,10356.0 +1701544020000,1.0947,1.0964,1.0947,1.0964,8396.0 +1701544080000,1.0966,1.101,1.0961,1.1005,24870.0 +1701544140000,1.1008,1.1044,1.1004,1.1041,34924.0 +1701544200000,1.1044,1.1078,1.1019,1.1041,63376.0 +1701544260000,1.1043,1.1055,1.1027,1.1035,16492.0 +1701544320000,1.1035,1.1081,1.1002,1.1018,58392.0 +1701544380000,1.1016,1.1017,1.0974,1.0985,32376.0 +1701544440000,1.0983,1.0988,1.0951,1.0965,14400.0 +1701544500000,1.0962,1.097,1.0933,1.0937,23257.0 +1701544560000,1.0941,1.095,1.0919,1.095,24281.0 +1701544620000,1.0947,1.0973,1.0947,1.0963,7009.0 +1701544680000,1.0963,1.0963,1.0936,1.0938,12018.0 +1701544740000,1.0938,1.0948,1.0882,1.0897,25511.0 +1701544800000,1.0899,1.0916,1.0899,1.0916,18830.0 +1701544860000,1.0917,1.0922,1.0901,1.091,15241.0 +1701544920000,1.0911,1.0914,1.0905,1.0911,2596.0 +1701544980000,1.091,1.0923,1.091,1.0921,5021.0 +1701545040000,1.0918,1.0922,1.0911,1.0917,3085.0 +1701545100000,1.0913,1.0934,1.0912,1.0934,4969.0 +1701545160000,1.0926,1.0939,1.0919,1.0937,5021.0 +1701545220000,1.0935,1.0938,1.0932,1.0938,1176.0 +1701545280000,1.0936,1.094,1.0935,1.094,5839.0 +1701545340000,1.0935,1.0941,1.0922,1.0938,4694.0 +1701545400000,1.0939,1.0942,1.0925,1.0941,3677.0 +1701545460000,1.0939,1.0946,1.0934,1.094,16457.0 +1701545520000,1.094,1.0944,1.0936,1.0941,2283.0 +1701545580000,1.0939,1.094,1.0931,1.0932,3882.0 +1701545640000,1.0931,1.0931,1.0913,1.0926,2744.0 +1701545700000,1.0927,1.0939,1.0921,1.0931,2872.0 +1701545760000,1.0932,1.0934,1.0905,1.0907,5782.0 +1701545820000,1.0908,1.0918,1.0905,1.0913,4905.0 +1701545880000,1.091,1.0913,1.0903,1.0911,9443.0 +1701545940000,1.091,1.0914,1.0899,1.0901,3060.0 +1701546000000,1.0901,1.0903,1.0893,1.0903,8369.0 +1701546060000,1.0902,1.0903,1.0891,1.0892,8166.0 +1701546120000,1.089,1.0894,1.088,1.0883,6673.0 +1701546180000,1.0881,1.0885,1.0881,1.0883,1635.0 +1701546240000,1.0883,1.0886,1.0883,1.0883,1987.0 +1701546300000,1.0886,1.0894,1.0886,1.089,1395.0 +1701546360000,1.0891,1.0898,1.0889,1.0898,2632.0 +1701546420000,1.0895,1.0897,1.0885,1.0897,3907.0 +1701546480000,1.0898,1.0904,1.0898,1.0903,2290.0 +1701546540000,1.0903,1.091,1.0903,1.091,959.0 +1701546600000,1.091,1.0912,1.0908,1.0909,2452.0 +1701546660000,1.0911,1.0915,1.0908,1.0908,2207.0 +1701546720000,1.091,1.0915,1.0904,1.0915,3351.0 +1701546780000,1.0914,1.0933,1.0914,1.0916,17246.0 +1701546840000,1.0912,1.0913,1.0907,1.0913,3490.0 +1701546900000,1.0911,1.0922,1.0906,1.0922,5909.0 +1701546960000,1.0924,1.0925,1.0916,1.0923,4122.0 +1701547020000,1.0923,1.0927,1.0921,1.0927,1459.0 +1701547080000,1.0924,1.0924,1.0916,1.0922,1334.0 +1701547140000,1.0921,1.0933,1.092,1.0933,9714.0 +1701547200000,1.0932,1.0954,1.0932,1.0941,6469.0 +1701547260000,1.0942,1.096,1.0942,1.096,2221.0 +1701547320000,1.0957,1.096,1.0935,1.0949,4486.0 +1701547380000,1.095,1.0955,1.0947,1.0949,3127.0 +1701547440000,1.095,1.0953,1.0949,1.0952,1138.0 +1701547500000,1.0952,1.0957,1.0949,1.0952,10579.0 +1701547560000,1.0952,1.0959,1.0952,1.0958,1276.0 +1701547620000,1.0957,1.0957,1.0944,1.0955,3864.0 +1701547680000,1.0955,1.0957,1.0952,1.0957,904.0 +1701547740000,1.0957,1.0962,1.0957,1.0962,466.0 +1701547800000,1.0962,1.0963,1.0955,1.0958,802.0 +1701547860000,1.096,1.0962,1.0959,1.0959,284.0 +1701547920000,1.0959,1.0959,1.0948,1.0952,1374.0 +1701547980000,1.095,1.0952,1.0948,1.0948,831.0 +1701548040000,1.095,1.0957,1.095,1.0957,868.0 +1701548100000,1.0958,1.0958,1.0954,1.0954,1396.0 +1701548160000,1.0953,1.0956,1.095,1.0952,3169.0 +1701548220000,1.0952,1.0955,1.0936,1.0936,13024.0 +1701548280000,1.0936,1.094,1.0929,1.0937,717.0 +1701548340000,1.0936,1.0936,1.092,1.092,5751.0 +1701548400000,1.092,1.0929,1.0919,1.0929,11342.0 +1701548460000,1.0931,1.0931,1.0926,1.0926,1109.0 +1701548520000,1.0927,1.0927,1.0927,1.0927,635.0 +1701548580000,1.0931,1.0935,1.0917,1.093,11420.0 +1701548640000,1.0932,1.0937,1.0932,1.0937,1282.0 +1701548700000,1.0935,1.0937,1.0931,1.0937,1071.0 +1701548760000,1.0937,1.0937,1.0932,1.0932,369.0 +1701548820000,1.0933,1.0937,1.0928,1.0937,4935.0 +1701548880000,1.0932,1.0932,1.0923,1.0927,1423.0 +1701548940000,1.0927,1.0927,1.0925,1.0925,84.0 +1701549000000,1.0926,1.0933,1.0926,1.0926,2395.0 +1701549060000,1.0923,1.0923,1.0918,1.0921,3520.0 +1701549120000,1.0922,1.093,1.0922,1.0925,1925.0 +1701549180000,1.0922,1.0925,1.0922,1.0923,110.0 +1701549240000,1.0925,1.0925,1.092,1.092,1641.0 +1701549300000,1.0919,1.0919,1.0911,1.0913,1538.0 +1701549360000,1.0911,1.0912,1.0906,1.0906,1950.0 +1701549420000,1.091,1.0917,1.0907,1.0917,1812.0 +1701549480000,1.0917,1.0917,1.0914,1.0914,605.0 +1701549540000,1.0915,1.0917,1.0909,1.0915,10226.0 +1701549600000,1.0917,1.0936,1.0915,1.0934,2168.0 +1701549660000,1.0932,1.094,1.0928,1.093,6052.0 +1701549720000,1.0928,1.0928,1.0927,1.0927,508.0 +1701549780000,1.0927,1.0927,1.091,1.091,17778.0 +1701549840000,1.091,1.092,1.091,1.0918,4650.0 +1701549900000,1.0917,1.0929,1.0913,1.0926,2106.0 +1701549960000,1.0926,1.0943,1.0926,1.0939,4148.0 +1701550020000,1.094,1.094,1.0933,1.0937,1150.0 +1701550080000,1.0936,1.0936,1.0931,1.0932,1223.0 +1701550140000,1.0932,1.0934,1.0926,1.0927,4285.0 +1701550200000,1.0927,1.0932,1.0914,1.0914,2551.0 +1701550260000,1.091,1.0924,1.0908,1.0924,2492.0 +1701550320000,1.0926,1.0931,1.0926,1.0931,2307.0 +1701550380000,1.0929,1.0929,1.0918,1.0919,4102.0 +1701550440000,1.0923,1.0931,1.0923,1.0923,1276.0 +1701550500000,1.0923,1.0923,1.0913,1.0913,994.0 +1701550560000,1.0914,1.0914,1.09,1.09,2551.0 +1701550620000,1.0901,1.0908,1.0901,1.0908,1281.0 +1701550680000,1.0912,1.0916,1.0909,1.0916,1163.0 +1701550740000,1.0916,1.0932,1.0915,1.0931,2286.0 +1701550800000,1.0931,1.0937,1.0925,1.0928,4154.0 +1701550860000,1.0929,1.0948,1.0929,1.0948,1765.0 +1701550920000,1.0949,1.0951,1.0942,1.0942,1883.0 +1701550980000,1.0947,1.0952,1.0942,1.0949,3999.0 +1701551040000,1.0945,1.0947,1.0939,1.0944,4003.0 +1701551100000,1.0941,1.0956,1.0938,1.0943,23732.0 +1701551160000,1.0942,1.0943,1.0937,1.094,7192.0 +1701551220000,1.0938,1.0938,1.0932,1.0932,9615.0 +1701551280000,1.0933,1.0938,1.0933,1.0936,3820.0 +1701551340000,1.0936,1.0941,1.0936,1.094,2068.0 +1701551400000,1.094,1.0943,1.0938,1.0938,3218.0 +1701551460000,1.0938,1.094,1.0937,1.094,1562.0 +1701551520000,1.0939,1.0943,1.0936,1.0938,3549.0 +1701551580000,1.0937,1.0939,1.0935,1.0935,1139.0 +1701551640000,1.0935,1.0938,1.0935,1.0938,688.0 +1701551700000,1.0937,1.0944,1.0937,1.0944,1396.0 +1701551760000,1.0943,1.0943,1.0929,1.0929,5053.0 +1701551820000,1.0928,1.0929,1.0924,1.0929,2260.0 +1701551880000,1.0927,1.093,1.0925,1.0929,1434.0 +1701551940000,1.0932,1.0932,1.0924,1.093,5118.0 +1701552000000,1.0932,1.0945,1.0932,1.0944,1250.0 +1701552060000,1.0944,1.0945,1.0943,1.0943,1093.0 +1701552120000,1.0945,1.0946,1.0939,1.0941,1484.0 +1701552180000,1.0942,1.0945,1.0942,1.0942,586.0 +1701552240000,1.0945,1.0949,1.0945,1.0949,725.0 +1701552300000,1.0949,1.0952,1.0949,1.0952,1002.0 +1701552360000,1.0951,1.0952,1.0949,1.0951,1743.0 +1701552420000,1.0951,1.0955,1.0951,1.0955,524.0 +1701552480000,1.0953,1.096,1.0952,1.0952,3972.0 +1701552540000,1.0951,1.0955,1.0951,1.0954,483.0 +1701552600000,1.0955,1.0962,1.0955,1.0961,1531.0 +1701552660000,1.096,1.0971,1.096,1.0964,7369.0 +1701552720000,1.0964,1.0977,1.0964,1.0972,5170.0 +1701552780000,1.0971,1.099,1.0962,1.0989,19446.0 +1701552840000,1.0987,1.0994,1.0987,1.0994,3682.0 +1701552900000,1.0991,1.0996,1.0987,1.0995,9812.0 +1701552960000,1.0996,1.1,1.0995,1.0997,5881.0 +1701553020000,1.0996,1.0998,1.0988,1.0996,6973.0 +1701553080000,1.0998,1.0998,1.0993,1.0993,829.0 +1701553140000,1.0993,1.0993,1.099,1.099,2496.0 +1701553200000,1.099,1.099,1.0988,1.0988,281.0 +1701553260000,1.0989,1.1004,1.0989,1.0995,13514.0 +1701553320000,1.0999,1.1016,1.0999,1.101,8497.0 +1701553380000,1.1011,1.1011,1.101,1.101,770.0 +1701553440000,1.1009,1.1009,1.1004,1.1007,2550.0 +1701553500000,1.1009,1.1014,1.1003,1.101,8925.0 +1701553560000,1.101,1.1011,1.1002,1.1002,2963.0 +1701553620000,1.1006,1.1011,1.1004,1.101,5202.0 +1701553680000,1.1009,1.101,1.1009,1.101,2136.0 +1701553740000,1.1011,1.1013,1.1011,1.1012,1294.0 +1701553800000,1.1012,1.1016,1.1012,1.1013,559.0 +1701553860000,1.1013,1.1019,1.1013,1.1015,3205.0 +1701553920000,1.1016,1.1034,1.1014,1.1034,8431.0 +1701553980000,1.1035,1.1055,1.1031,1.1037,30774.0 +1701554040000,1.1038,1.1041,1.1033,1.1035,4233.0 +1701554100000,1.1037,1.1038,1.1018,1.1021,3573.0 +1701554160000,1.102,1.1021,1.1011,1.102,3843.0 +1701554220000,1.1021,1.1021,1.101,1.1017,3693.0 +1701554280000,1.1015,1.1017,1.1013,1.1015,716.0 +1701554340000,1.1014,1.1014,1.1007,1.1009,1566.0 +1701554400000,1.1012,1.1013,1.1004,1.1007,4152.0 +1701554460000,1.1007,1.1012,1.0998,1.0998,2923.0 +1701554520000,1.0997,1.0997,1.0978,1.0985,6999.0 +1701554580000,1.0985,1.0987,1.0976,1.0979,2047.0 +1701554640000,1.0979,1.0979,1.0973,1.0978,1403.0 +1701554700000,1.0976,1.0976,1.0966,1.0966,1890.0 +1701554760000,1.0966,1.0966,1.0964,1.0964,1559.0 +1701554820000,1.0963,1.0967,1.096,1.0961,3158.0 +1701554880000,1.096,1.0961,1.0957,1.0957,1998.0 +1701554940000,1.0959,1.0971,1.0959,1.0971,4147.0 +1701555000000,1.0971,1.0974,1.0958,1.0966,5893.0 +1701555060000,1.0967,1.0969,1.0963,1.0964,2205.0 +1701555120000,1.0966,1.0973,1.0965,1.0965,4118.0 +1701555180000,1.0965,1.0965,1.0941,1.0944,7597.0 +1701555240000,1.0944,1.0945,1.0938,1.0944,3618.0 +1701555300000,1.0945,1.0952,1.0945,1.095,1054.0 +1701555360000,1.0951,1.096,1.0945,1.0945,4357.0 +1701555420000,1.0946,1.0948,1.0945,1.0948,747.0 +1701555480000,1.095,1.0963,1.095,1.0963,801.0 +1701555540000,1.0962,1.0967,1.0961,1.0967,1761.0 +1701555600000,1.0962,1.097,1.0962,1.097,692.0 +1701555660000,1.097,1.0983,1.097,1.0982,14876.0 +1701555720000,1.0979,1.0984,1.0979,1.0982,2546.0 +1701555780000,1.0983,1.0986,1.098,1.0986,2122.0 +1701555840000,1.0986,1.0993,1.0986,1.0989,1566.0 +1701555900000,1.0991,1.0993,1.099,1.099,605.0 +1701555960000,1.0991,1.0999,1.0991,1.0995,2321.0 +1701556020000,1.0997,1.1001,1.0997,1.1001,1217.0 +1701556080000,1.1,1.1002,1.0998,1.1002,1808.0 +1701556140000,1.1001,1.1001,1.1001,1.1001,52.0 +1701556200000,1.1001,1.1006,1.1001,1.1006,996.0 +1701556260000,1.1006,1.101,1.1006,1.101,610.0 +1701556320000,1.1008,1.101,1.1006,1.101,2054.0 +1701556380000,1.1009,1.1014,1.1009,1.101,2926.0 +1701556440000,1.101,1.102,1.1007,1.1008,10786.0 +1701556500000,1.1007,1.1008,1.1,1.1008,11521.0 +1701556560000,1.1006,1.1008,1.1005,1.1008,1739.0 +1701556620000,1.1005,1.1008,1.1005,1.1008,513.0 +1701556680000,1.1007,1.1013,1.1007,1.101,3255.0 +1701556740000,1.1011,1.1013,1.0999,1.1001,12939.0 +1701556800000,1.0999,1.0999,1.0973,1.0974,2931.0 +1701556860000,1.0973,1.0973,1.0952,1.0955,13963.0 +1701556920000,1.0952,1.0952,1.094,1.0947,17165.0 +1701556980000,1.0945,1.0948,1.0945,1.0946,1993.0 +1701557040000,1.0945,1.0945,1.0945,1.0945,313.0 +1701557100000,1.0946,1.0951,1.0946,1.0951,250.0 +1701557160000,1.0951,1.0951,1.0951,1.0951,0.0 +1701557220000,1.0952,1.0961,1.0952,1.096,471.0 +1701557280000,1.096,1.0966,1.096,1.0965,812.0 +1701557340000,1.0965,1.0968,1.0963,1.0963,883.0 +1701557400000,1.0963,1.0965,1.0961,1.0965,385.0 +1701557460000,1.0964,1.0968,1.0961,1.0966,2288.0 +1701557520000,1.0965,1.0965,1.0949,1.0949,3436.0 +1701557580000,1.0948,1.0948,1.0938,1.0946,1581.0 +1701557640000,1.0941,1.0947,1.0934,1.0947,3320.0 +1701557700000,1.0948,1.0957,1.0943,1.0957,1852.0 +1701557760000,1.0956,1.0959,1.0956,1.0957,812.0 +1701557820000,1.0957,1.0961,1.0957,1.0961,110.0 +1701557880000,1.096,1.0964,1.096,1.0964,214.0 +1701557940000,1.0962,1.0968,1.0961,1.0968,1608.0 +1701558000000,1.0967,1.0977,1.0967,1.0974,4195.0 +1701558060000,1.0974,1.098,1.0973,1.0976,807.0 +1701558120000,1.0976,1.0976,1.0973,1.0976,1997.0 +1701558180000,1.0978,1.0983,1.0978,1.0982,442.0 +1701558240000,1.0981,1.0991,1.0981,1.099,3237.0 +1701558300000,1.099,1.0991,1.0966,1.0966,6166.0 +1701558360000,1.0965,1.0971,1.0965,1.0966,6217.0 +1701558420000,1.0966,1.0972,1.0966,1.0967,2035.0 +1701558480000,1.0969,1.0969,1.0964,1.0964,4534.0 +1701558540000,1.0967,1.0969,1.0967,1.0968,742.0 +1701558600000,1.0969,1.0969,1.0957,1.0964,9060.0 +1701558660000,1.096,1.096,1.0957,1.0957,596.0 +1701558720000,1.0957,1.0957,1.0957,1.0957,83.0 +1701558780000,1.0959,1.0967,1.0959,1.0967,700.0 +1701558840000,1.0971,1.0973,1.0971,1.0973,702.0 +1701558900000,1.0971,1.0971,1.0956,1.0957,4088.0 +1701558960000,1.0958,1.0958,1.0958,1.0958,109.0 +1701559020000,1.0959,1.0966,1.0959,1.0966,1245.0 +1701559080000,1.0966,1.097,1.0966,1.097,563.0 +1701559140000,1.0968,1.097,1.0968,1.0968,958.0 +1701559200000,1.0968,1.097,1.0967,1.0967,377.0 +1701559260000,1.0966,1.0966,1.0964,1.0964,904.0 +1701559320000,1.0966,1.0966,1.0966,1.0966,298.0 +1701559380000,1.0968,1.097,1.0967,1.0967,1429.0 +1701559440000,1.0968,1.097,1.0965,1.097,2043.0 +1701559500000,1.0971,1.0972,1.0965,1.0965,1446.0 +1701559560000,1.0966,1.1045,1.0966,1.1027,46627.0 +1701559620000,1.1028,1.1029,1.1022,1.1022,3244.0 +1701559680000,1.1023,1.1023,1.1017,1.1019,1426.0 +1701559740000,1.1019,1.1023,1.1019,1.1022,1903.0 +1701559800000,1.1019,1.102,1.1011,1.1011,3080.0 +1701559860000,1.1014,1.1032,1.1014,1.1032,6976.0 +1701559920000,1.103,1.103,1.1026,1.1027,752.0 +1701559980000,1.1027,1.1027,1.1026,1.1026,714.0 +1701560040000,1.1025,1.103,1.1014,1.1014,12012.0 +1701560100000,1.1017,1.1017,1.1004,1.1004,3565.0 +1701560160000,1.1004,1.1043,1.099,1.1035,34638.0 +1701560220000,1.1036,1.1039,1.1009,1.1009,14730.0 +1701560280000,1.1011,1.1041,1.1011,1.1029,3170.0 +1701560340000,1.103,1.1037,1.103,1.1036,3002.0 +1701560400000,1.1036,1.1053,1.1035,1.105,7326.0 +1701560460000,1.105,1.1052,1.1037,1.1042,10037.0 +1701560520000,1.104,1.1047,1.1037,1.1043,6438.0 +1701560580000,1.1044,1.1045,1.104,1.1043,6270.0 +1701560640000,1.1042,1.1042,1.1039,1.1039,1791.0 +1701560700000,1.1039,1.1039,1.1032,1.1033,1329.0 +1701560760000,1.1034,1.1036,1.1033,1.1033,1110.0 +1701560820000,1.1034,1.104,1.1034,1.104,798.0 +1701560880000,1.1037,1.1039,1.1035,1.1039,1426.0 +1701560940000,1.1038,1.1061,1.1034,1.1053,13490.0 +1701561000000,1.1053,1.1064,1.1045,1.105,4504.0 +1701561060000,1.1049,1.1051,1.1049,1.1051,768.0 +1701561120000,1.1052,1.1056,1.1044,1.1044,4368.0 +1701561180000,1.1046,1.1054,1.1046,1.1054,4533.0 +1701561240000,1.1054,1.1054,1.1054,1.1054,332.0 +1701561300000,1.1055,1.106,1.1054,1.1057,1045.0 +1701561360000,1.1057,1.1065,1.1057,1.106,1623.0 +1701561420000,1.1062,1.1067,1.1058,1.1058,3133.0 +1701561480000,1.1059,1.1063,1.1057,1.1061,1554.0 +1701561540000,1.106,1.1064,1.1057,1.1061,2294.0 +1701561600000,1.1064,1.1072,1.106,1.106,6405.0 +1701561660000,1.106,1.1062,1.1059,1.1062,1554.0 +1701561720000,1.1062,1.1065,1.1059,1.1059,1404.0 +1701561780000,1.106,1.106,1.1051,1.1054,4570.0 +1701561840000,1.1054,1.1058,1.1052,1.1058,3429.0 +1701561900000,1.1061,1.1064,1.106,1.106,2869.0 +1701561960000,1.1061,1.1061,1.1051,1.1052,5921.0 +1701562020000,1.1052,1.1052,1.1042,1.1043,10582.0 +1701562080000,1.1044,1.1051,1.1041,1.1041,3769.0 +1701562140000,1.1043,1.1043,1.1028,1.1028,9311.0 +1701562200000,1.1028,1.1042,1.1028,1.1042,5678.0 +1701562260000,1.1041,1.1047,1.103,1.1032,12591.0 +1701562320000,1.1031,1.1037,1.1031,1.1032,6251.0 +1701562380000,1.1034,1.1039,1.1032,1.1032,4071.0 +1701562440000,1.1033,1.104,1.1033,1.104,978.0 +1701562500000,1.104,1.1052,1.1037,1.1046,7908.0 +1701562560000,1.1045,1.106,1.1045,1.106,3381.0 +1701562620000,1.1063,1.1064,1.1057,1.106,3553.0 +1701562680000,1.1061,1.1077,1.1061,1.1077,3521.0 +1701562740000,1.1077,1.1078,1.1074,1.1076,2631.0 +1701562800000,1.1076,1.1079,1.1076,1.1077,1150.0 +1701562860000,1.1077,1.1079,1.1074,1.1079,3335.0 +1701562920000,1.1078,1.1087,1.1078,1.1081,7011.0 +1701562980000,1.1081,1.1082,1.107,1.1074,12926.0 +1701563040000,1.1074,1.1076,1.1073,1.1075,1633.0 +1701563100000,1.1076,1.1076,1.1067,1.1067,1915.0 +1701563160000,1.1068,1.1068,1.1062,1.1062,811.0 +1701563220000,1.1061,1.1067,1.1061,1.1062,2755.0 +1701563280000,1.106,1.1062,1.1056,1.1058,2800.0 +1701563340000,1.1058,1.1059,1.1057,1.1058,3746.0 +1701563400000,1.1057,1.1057,1.1044,1.1045,3343.0 +1701563460000,1.1045,1.1045,1.1041,1.1041,2010.0 +1701563520000,1.1042,1.1042,1.1027,1.1027,7401.0 +1701563580000,1.1028,1.1028,1.1025,1.1025,1099.0 +1701563640000,1.1026,1.1031,1.1026,1.1026,2243.0 +1701563700000,1.1026,1.1027,1.102,1.1021,1846.0 +1701563760000,1.1021,1.1021,1.1014,1.102,1539.0 +1701563820000,1.1021,1.1027,1.1019,1.1025,4464.0 +1701563880000,1.1025,1.1037,1.1025,1.1037,3117.0 +1701563940000,1.1037,1.1039,1.1035,1.1038,1639.0 +1701564000000,1.1037,1.1037,1.1035,1.1035,201.0 +1701564060000,1.1037,1.1041,1.1037,1.1041,2273.0 +1701564120000,1.104,1.104,1.1037,1.1037,756.0 +1701564180000,1.1038,1.1038,1.1038,1.1038,42.0 +1701564240000,1.1038,1.1041,1.1037,1.1037,838.0 +1701564300000,1.1037,1.1049,1.1035,1.1049,2135.0 +1701564360000,1.1049,1.1052,1.1049,1.1052,420.0 +1701564420000,1.1054,1.107,1.1054,1.1069,7612.0 +1701564480000,1.1069,1.1071,1.1066,1.1067,1376.0 +1701564540000,1.1068,1.107,1.1065,1.1065,1374.0 +1701564600000,1.1065,1.1065,1.106,1.1062,901.0 +1701564660000,1.1062,1.1062,1.1057,1.106,862.0 +1701564720000,1.1061,1.1063,1.1058,1.1058,2842.0 +1701564780000,1.1058,1.1059,1.1058,1.1059,27.0 +1701564840000,1.1058,1.1058,1.1056,1.1057,940.0 +1701564900000,1.1057,1.1057,1.1045,1.1045,8766.0 +1701564960000,1.1047,1.1047,1.1043,1.1044,2119.0 +1701565020000,1.1044,1.1049,1.1038,1.1049,2044.0 +1701565080000,1.1045,1.1045,1.1027,1.1033,14125.0 +1701565140000,1.1032,1.1036,1.1031,1.1036,615.0 +1701565200000,1.1036,1.1042,1.1035,1.1039,3394.0 +1701565260000,1.1039,1.1058,1.1035,1.1058,19516.0 +1701565320000,1.1057,1.1066,1.1057,1.1066,5293.0 +1701565380000,1.1064,1.1072,1.1064,1.107,2338.0 +1701565440000,1.107,1.1078,1.1066,1.1076,5421.0 +1701565500000,1.1075,1.1081,1.1072,1.1076,2919.0 +1701565560000,1.1075,1.1075,1.1069,1.107,1934.0 +1701565620000,1.1071,1.1084,1.1071,1.1084,5015.0 +1701565680000,1.1082,1.1083,1.108,1.1083,771.0 +1701565740000,1.1082,1.1087,1.108,1.1084,4170.0 +1701565800000,1.1081,1.109,1.108,1.1086,6106.0 +1701565860000,1.1088,1.1102,1.1088,1.11,11126.0 +1701565920000,1.1097,1.1105,1.109,1.11,15969.0 +1701565980000,1.11,1.1101,1.1091,1.1097,13379.0 +1701566040000,1.1099,1.1101,1.1078,1.1096,15658.0 +1701566100000,1.1093,1.1096,1.1085,1.1091,2382.0 +1701566160000,1.1089,1.1096,1.1086,1.1089,4466.0 +1701566220000,1.109,1.1097,1.1084,1.1092,6087.0 +1701566280000,1.1096,1.1102,1.1094,1.1101,5363.0 +1701566340000,1.1101,1.1102,1.1097,1.1102,8416.0 +1701566400000,1.1104,1.1106,1.1099,1.1102,2726.0 +1701566460000,1.1103,1.1117,1.1103,1.1116,7084.0 +1701566520000,1.1117,1.112,1.1116,1.1118,13763.0 +1701566580000,1.1116,1.1119,1.1115,1.1115,3365.0 +1701566640000,1.1116,1.1124,1.1116,1.1119,4929.0 +1701566700000,1.1119,1.1128,1.1113,1.1115,16958.0 +1701566760000,1.1114,1.1118,1.1111,1.1112,5616.0 +1701566820000,1.1114,1.1115,1.111,1.1113,1923.0 +1701566880000,1.1113,1.1117,1.1104,1.1107,9502.0 +1701566940000,1.1106,1.1119,1.1104,1.1118,6628.0 +1701567000000,1.1116,1.1121,1.1114,1.1115,1779.0 +1701567060000,1.1115,1.1122,1.1115,1.1119,7198.0 +1701567120000,1.1122,1.1131,1.1122,1.1127,5435.0 +1701567180000,1.1128,1.1131,1.112,1.1125,8868.0 +1701567240000,1.1125,1.1132,1.1125,1.1131,2553.0 +1701567300000,1.1131,1.1132,1.1125,1.1127,3249.0 +1701567360000,1.1125,1.1135,1.1124,1.1131,11634.0 +1701567420000,1.1131,1.114,1.1128,1.1136,10464.0 +1701567480000,1.1137,1.1142,1.1132,1.1141,11676.0 +1701567540000,1.1141,1.1151,1.1141,1.1147,19203.0 +1701567600000,1.1147,1.1148,1.1142,1.1146,4292.0 +1701567660000,1.1149,1.1152,1.1145,1.1149,4776.0 +1701567720000,1.1148,1.1159,1.1148,1.1155,8869.0 +1701567780000,1.1154,1.1158,1.1151,1.1154,9394.0 +1701567840000,1.1156,1.1167,1.1156,1.1164,7644.0 +1701567900000,1.1166,1.1169,1.1164,1.1164,3661.0 +1701567960000,1.1165,1.1172,1.1164,1.1169,6147.0 +1701568020000,1.1169,1.1175,1.1166,1.1168,4860.0 +1701568080000,1.1168,1.1175,1.1166,1.1167,2983.0 +1701568140000,1.1167,1.1176,1.1167,1.1171,3968.0 +1701568200000,1.117,1.1176,1.1169,1.1172,2501.0 +1701568260000,1.1172,1.1182,1.1172,1.1177,5617.0 +1701568320000,1.118,1.1182,1.1163,1.1164,7114.0 +1701568380000,1.1164,1.1164,1.1154,1.1154,7525.0 +1701568440000,1.1154,1.1156,1.115,1.1152,3527.0 +1701568500000,1.1154,1.1163,1.1153,1.1159,8754.0 +1701568560000,1.1158,1.1164,1.1157,1.1164,3570.0 +1701568620000,1.1164,1.119,1.1164,1.1181,18018.0 +1701568680000,1.118,1.1186,1.1179,1.118,5612.0 +1701568740000,1.1181,1.1191,1.1181,1.1189,4473.0 +1701568800000,1.1186,1.1192,1.1184,1.1185,6066.0 +1701568860000,1.1186,1.1192,1.1172,1.1184,9376.0 +1701568920000,1.1184,1.1197,1.1184,1.1195,11359.0 +1701568980000,1.1195,1.1222,1.1192,1.1218,20841.0 +1701569040000,1.1219,1.1228,1.1216,1.1226,15723.0 +1701569100000,1.1223,1.1227,1.1216,1.122,39574.0 +1701569160000,1.1221,1.1233,1.122,1.1231,11419.0 +1701569220000,1.123,1.1237,1.1227,1.1237,14109.0 +1701569280000,1.1236,1.1255,1.1236,1.1248,17474.0 +1701569340000,1.1246,1.1248,1.124,1.1243,15505.0 +1701569400000,1.1243,1.1255,1.1243,1.1254,8946.0 +1701569460000,1.1254,1.1257,1.1249,1.1252,7406.0 +1701569520000,1.1252,1.1255,1.1248,1.125,7728.0 +1701569580000,1.1251,1.1253,1.1249,1.1249,1429.0 +1701569640000,1.125,1.1268,1.1245,1.1263,16940.0 +1701569700000,1.1264,1.1266,1.1261,1.1261,8116.0 +1701569760000,1.1261,1.1277,1.1261,1.1268,15473.0 +1701569820000,1.1269,1.1273,1.1264,1.1269,10102.0 +1701569880000,1.1268,1.127,1.1264,1.1264,3063.0 +1701569940000,1.1264,1.1264,1.1259,1.1261,2555.0 +1701570000000,1.1259,1.1259,1.1241,1.1242,6958.0 +1701570060000,1.1242,1.1242,1.1227,1.1229,7848.0 +1701570120000,1.1228,1.1228,1.1213,1.1216,7681.0 +1701570180000,1.122,1.1223,1.1214,1.1216,6988.0 +1701570240000,1.1216,1.122,1.1213,1.1215,2462.0 +1701570300000,1.1218,1.1219,1.1213,1.1214,4612.0 +1701570360000,1.1214,1.1217,1.1214,1.1217,3300.0 +1701570420000,1.1218,1.1222,1.1214,1.1215,5163.0 +1701570480000,1.1216,1.1222,1.1215,1.1215,3030.0 +1701570540000,1.1216,1.1221,1.1216,1.1218,1421.0 +1701570600000,1.1217,1.1219,1.1182,1.1185,12301.0 +1701570660000,1.1186,1.1187,1.116,1.117,19635.0 +1701570720000,1.117,1.1177,1.117,1.1174,9601.0 +1701570780000,1.1174,1.1174,1.1171,1.1173,4521.0 +1701570840000,1.1172,1.1208,1.1167,1.1208,11528.0 +1701570900000,1.1207,1.1211,1.1197,1.1198,2417.0 +1701570960000,1.1198,1.1208,1.1196,1.1196,1663.0 +1701571020000,1.1196,1.1198,1.1194,1.1195,731.0 +1701571080000,1.1195,1.1195,1.1186,1.1186,973.0 +1701571140000,1.1186,1.1205,1.1186,1.1202,2144.0 +1701571200000,1.1202,1.1209,1.1201,1.1209,2189.0 +1701571260000,1.1207,1.1207,1.1199,1.1201,3900.0 +1701571320000,1.1201,1.1201,1.1193,1.1195,1354.0 +1701571380000,1.1195,1.12,1.1194,1.1195,1138.0 +1701571440000,1.1197,1.1197,1.1191,1.1194,1415.0 +1701571500000,1.1192,1.1192,1.1188,1.1189,2048.0 +1701571560000,1.119,1.119,1.1188,1.1188,19.0 +1701571620000,1.1187,1.1187,1.1175,1.1176,7054.0 +1701571680000,1.1178,1.1178,1.1176,1.1177,87.0 +1701571740000,1.1176,1.1179,1.1175,1.1175,2296.0 +1701571800000,1.1173,1.1173,1.1171,1.1171,2283.0 +1701571860000,1.117,1.117,1.1153,1.1154,4094.0 +1701571920000,1.1155,1.1155,1.1138,1.1146,18671.0 +1701571980000,1.1146,1.1146,1.1122,1.1138,20705.0 +1701572040000,1.1137,1.1157,1.113,1.1142,33890.0 +1701572100000,1.1141,1.1141,1.1124,1.1126,7278.0 +1701572160000,1.1129,1.1132,1.1129,1.1129,2346.0 +1701572220000,1.1132,1.1136,1.1129,1.1133,3200.0 +1701572280000,1.1133,1.1133,1.1128,1.1128,267.0 +1701572340000,1.1131,1.1137,1.1129,1.1137,1962.0 +1701572400000,1.1136,1.1147,1.1133,1.1147,3852.0 +1701572460000,1.1146,1.1149,1.1128,1.1128,3510.0 +1701572520000,1.1131,1.1132,1.1128,1.1128,3229.0 +1701572580000,1.1129,1.1129,1.1104,1.1104,10901.0 +1701572640000,1.1106,1.1116,1.1102,1.1115,9701.0 +1701572700000,1.1116,1.113,1.1097,1.1097,18231.0 +1701572760000,1.1096,1.1097,1.1088,1.1097,13324.0 +1701572820000,1.1098,1.1103,1.1098,1.1101,12722.0 +1701572880000,1.1099,1.1099,1.1073,1.1078,15207.0 +1701572940000,1.1077,1.1088,1.1074,1.1086,3857.0 +1701573000000,1.1086,1.109,1.1067,1.1074,11621.0 +1701573060000,1.1074,1.108,1.1055,1.1058,8255.0 +1701573120000,1.106,1.1061,1.1045,1.1045,9809.0 +1701573180000,1.1047,1.106,1.1047,1.1057,3835.0 +1701573240000,1.1057,1.1057,1.1054,1.1055,712.0 +1701573300000,1.1055,1.1068,1.1055,1.1067,4532.0 +1701573360000,1.1067,1.1067,1.1053,1.1063,2357.0 +1701573420000,1.1064,1.1075,1.1064,1.1071,1154.0 +1701573480000,1.1071,1.1074,1.1071,1.1074,1178.0 +1701573540000,1.1074,1.1086,1.1074,1.1086,416.0 +1701573600000,1.1084,1.1098,1.1081,1.1098,3968.0 +1701573660000,1.1097,1.1109,1.1097,1.1107,1601.0 +1701573720000,1.1107,1.1107,1.1098,1.1098,5285.0 +1701573780000,1.1098,1.1098,1.109,1.1093,2396.0 +1701573840000,1.1092,1.1093,1.1087,1.1093,2231.0 +1701573900000,1.109,1.1122,1.1089,1.1118,30083.0 +1701573960000,1.1119,1.1126,1.1119,1.1124,4828.0 +1701574020000,1.1125,1.1134,1.1124,1.1126,3134.0 +1701574080000,1.1123,1.1125,1.1123,1.1125,257.0 +1701574140000,1.1126,1.1126,1.112,1.112,3072.0 +1701574200000,1.1123,1.1137,1.1123,1.1128,7222.0 +1701574260000,1.1128,1.1136,1.1128,1.1135,3178.0 +1701574320000,1.1134,1.1135,1.1123,1.1125,7808.0 +1701574380000,1.1123,1.1125,1.109,1.1091,7146.0 +1701574440000,1.1089,1.1089,1.1078,1.1089,4596.0 +1701574500000,1.1088,1.1095,1.1076,1.1077,7847.0 +1701574560000,1.1078,1.108,1.1072,1.1075,4400.0 +1701574620000,1.1075,1.1078,1.1068,1.1075,4028.0 +1701574680000,1.1075,1.1083,1.1072,1.1072,7275.0 +1701574740000,1.1076,1.1079,1.1076,1.1076,1243.0 +1701574800000,1.1075,1.1075,1.1063,1.1072,4860.0 +1701574860000,1.1071,1.1071,1.1042,1.1049,12173.0 +1701574920000,1.105,1.1059,1.1042,1.1059,4168.0 +1701574980000,1.1056,1.1056,1.1053,1.1053,3105.0 +1701575040000,1.105,1.105,1.1044,1.1049,3288.0 +1701575100000,1.1048,1.1049,1.1046,1.1047,998.0 +1701575160000,1.1046,1.1046,1.1,1.1043,91120.0 +1701575220000,1.1041,1.1052,1.104,1.1045,16331.0 +1701575280000,1.1045,1.1052,1.1042,1.1051,10110.0 +1701575340000,1.1052,1.106,1.1052,1.1052,7861.0 +1701575400000,1.1054,1.1059,1.1053,1.1057,10211.0 +1701575460000,1.1057,1.1057,1.1056,1.1056,1524.0 +1701575520000,1.1056,1.1057,1.1053,1.1057,2823.0 +1701575580000,1.1056,1.106,1.1055,1.1057,1942.0 +1701575640000,1.1057,1.1061,1.1056,1.106,1091.0 +1701575700000,1.1061,1.1062,1.1059,1.1059,2350.0 +1701575760000,1.1061,1.1064,1.106,1.1063,866.0 +1701575820000,1.1064,1.1067,1.1059,1.1059,1714.0 +1701575880000,1.1062,1.1062,1.1062,1.1062,11.0 +1701575940000,1.1062,1.1071,1.1062,1.1068,2095.0 +1701576000000,1.1068,1.108,1.1067,1.1067,7799.0 +1701576060000,1.1067,1.108,1.1067,1.108,1506.0 +1701576120000,1.1082,1.1086,1.1082,1.1085,646.0 +1701576180000,1.1084,1.1085,1.1081,1.1084,2188.0 +1701576240000,1.1083,1.1083,1.1074,1.1082,3812.0 +1701576300000,1.1082,1.1082,1.1068,1.107,5502.0 +1701576360000,1.1069,1.1074,1.1069,1.1072,886.0 +1701576420000,1.1073,1.1074,1.1073,1.1073,555.0 +1701576480000,1.1072,1.1073,1.1071,1.1073,399.0 +1701576540000,1.1073,1.1076,1.1073,1.1076,413.0 +1701576600000,1.1076,1.1082,1.1068,1.1068,7556.0 +1701576660000,1.1076,1.108,1.1075,1.1075,1636.0 +1701576720000,1.1076,1.1077,1.1071,1.1073,1343.0 +1701576780000,1.1075,1.1079,1.1073,1.1078,1535.0 +1701576840000,1.1077,1.1079,1.1077,1.1079,82.0 +1701576900000,1.1077,1.1077,1.1072,1.1072,732.0 +1701576960000,1.1075,1.1079,1.1072,1.1072,2218.0 +1701577020000,1.1072,1.1075,1.1063,1.1063,4531.0 +1701577080000,1.1064,1.1068,1.1064,1.1066,1129.0 +1701577140000,1.1063,1.1063,1.1056,1.1056,3154.0 +1701577200000,1.1056,1.1058,1.1053,1.1057,3616.0 +1701577260000,1.1057,1.1057,1.1056,1.1056,212.0 +1701577320000,1.1055,1.1057,1.1052,1.1054,1543.0 +1701577380000,1.1056,1.1068,1.1056,1.1068,2249.0 +1701577440000,1.1067,1.1068,1.1067,1.1068,325.0 +1701577500000,1.1067,1.1068,1.1064,1.1066,1139.0 +1701577560000,1.1066,1.1073,1.1066,1.1067,1603.0 +1701577620000,1.1067,1.1067,1.1064,1.1067,867.0 +1701577680000,1.1065,1.1065,1.1063,1.1063,113.0 +1701577740000,1.1064,1.107,1.1064,1.1069,3847.0 +1701577800000,1.1069,1.107,1.1068,1.1068,2342.0 +1701577860000,1.107,1.1072,1.1063,1.1064,1754.0 +1701577920000,1.1063,1.1067,1.1063,1.1067,945.0 +1701577980000,1.1066,1.1067,1.1063,1.1067,260.0 +1701578040000,1.1064,1.1064,1.1061,1.1061,1952.0 +1701578100000,1.1063,1.1065,1.1062,1.1065,580.0 +1701578160000,1.1063,1.1063,1.106,1.106,3214.0 +1701578220000,1.106,1.106,1.1049,1.1049,18894.0 +1701578280000,1.1049,1.1049,1.1039,1.1039,3919.0 +1701578340000,1.104,1.1049,1.1034,1.1049,5455.0 +1701578400000,1.1044,1.1046,1.1042,1.1045,253.0 +1701578460000,1.1045,1.1045,1.1037,1.1037,387.0 +1701578520000,1.1037,1.1037,1.1031,1.1037,1859.0 +1701578580000,1.1035,1.1035,1.1035,1.1035,56.0 +1701578640000,1.1035,1.1035,1.1022,1.1026,7645.0 +1701578700000,1.1025,1.1029,1.1023,1.1029,2327.0 +1701578760000,1.103,1.1034,1.1027,1.1027,15516.0 +1701578820000,1.1027,1.103,1.1027,1.103,2674.0 +1701578880000,1.1029,1.1029,1.1016,1.1016,6970.0 +1701578940000,1.1017,1.102,1.1016,1.1016,8487.0 +1701579000000,1.1016,1.1018,1.1014,1.1014,3432.0 +1701579060000,1.1014,1.1023,1.1014,1.1018,9066.0 +1701579120000,1.1018,1.1021,1.1016,1.1017,6988.0 +1701579180000,1.102,1.102,1.1015,1.1016,223.0 +1701579240000,1.1017,1.1026,1.1017,1.1026,3005.0 +1701579300000,1.1025,1.1031,1.1022,1.1023,3992.0 +1701579360000,1.1024,1.1033,1.1024,1.1033,1010.0 +1701579420000,1.1035,1.1041,1.1035,1.1041,1419.0 +1701579480000,1.1041,1.1049,1.1041,1.1048,8666.0 +1701579540000,1.1048,1.1064,1.1047,1.1059,3612.0 +1701579600000,1.1059,1.1068,1.1058,1.1061,3593.0 +1701579660000,1.1061,1.1063,1.1048,1.1048,2635.0 +1701579720000,1.1048,1.1052,1.1048,1.1051,4458.0 +1701579780000,1.1051,1.1051,1.1043,1.1043,1784.0 +1701579840000,1.1042,1.1042,1.1039,1.1039,374.0 +1701579900000,1.1039,1.1039,1.1029,1.1033,3771.0 +1701579960000,1.1031,1.1031,1.1024,1.1024,2148.0 +1701580020000,1.1022,1.1023,1.1021,1.1023,642.0 +1701580080000,1.1024,1.1032,1.1024,1.1029,2581.0 +1701580140000,1.1031,1.1031,1.1025,1.1027,2469.0 +1701580200000,1.1029,1.1036,1.1029,1.1035,4333.0 +1701580260000,1.1037,1.1051,1.1037,1.1051,1964.0 +1701580320000,1.1053,1.1058,1.1053,1.1058,819.0 +1701580380000,1.1058,1.107,1.1058,1.1068,831.0 +1701580440000,1.107,1.1072,1.1068,1.1068,1747.0 +1701580500000,1.107,1.1072,1.1061,1.1066,2055.0 +1701580560000,1.1067,1.1068,1.1065,1.1065,181.0 +1701580620000,1.1065,1.1066,1.1059,1.1059,7817.0 +1701580680000,1.1063,1.1071,1.1063,1.1071,3011.0 +1701580740000,1.1071,1.1079,1.1071,1.1076,2321.0 +1701580800000,1.1079,1.1084,1.1078,1.1084,1026.0 +1701580860000,1.1083,1.109,1.1083,1.109,4320.0 +1701580920000,1.1088,1.1089,1.1083,1.1086,2875.0 +1701580980000,1.1086,1.1091,1.1086,1.1091,1372.0 +1701581040000,1.1092,1.1098,1.1092,1.1094,1420.0 +1701581100000,1.1093,1.1097,1.109,1.1097,3351.0 +1701581160000,1.1097,1.1102,1.1097,1.1102,2845.0 +1701581220000,1.1102,1.1108,1.1102,1.1106,3963.0 +1701581280000,1.1106,1.1113,1.1105,1.1113,3482.0 +1701581340000,1.1113,1.1116,1.1113,1.1113,3383.0 +1701581400000,1.1116,1.1118,1.1112,1.1116,2804.0 +1701581460000,1.1115,1.1115,1.1114,1.1114,95.0 +1701581520000,1.1114,1.1114,1.1112,1.1113,820.0 +1701581580000,1.1113,1.1114,1.1113,1.1114,1050.0 +1701581640000,1.1114,1.1115,1.1114,1.1115,766.0 +1701581700000,1.1113,1.112,1.1112,1.1117,3606.0 +1701581760000,1.1119,1.1126,1.1119,1.1126,6494.0 +1701581820000,1.112,1.112,1.1105,1.1105,24871.0 +1701581880000,1.1106,1.1112,1.1106,1.1107,2681.0 +1701581940000,1.1109,1.1109,1.1091,1.1094,3590.0 +1701582000000,1.1094,1.1095,1.109,1.1092,1095.0 +1701582060000,1.1094,1.1101,1.1088,1.1101,7145.0 +1701582120000,1.1101,1.1101,1.1101,1.1101,0.0 +1701582180000,1.1097,1.1098,1.1096,1.1096,585.0 +1701582240000,1.1096,1.1096,1.109,1.1094,1485.0 +1701582300000,1.1092,1.1095,1.1092,1.1095,222.0 +1701582360000,1.1094,1.1095,1.1079,1.1087,17069.0 +1701582420000,1.1086,1.1089,1.1083,1.1087,1231.0 +1701582480000,1.1087,1.1087,1.1087,1.1087,0.0 +1701582540000,1.1084,1.1092,1.1084,1.1092,2146.0 +1701582600000,1.1091,1.1092,1.1091,1.1092,223.0 +1701582660000,1.1092,1.1092,1.1086,1.1086,1942.0 +1701582720000,1.1089,1.1091,1.1089,1.109,691.0 +1701582780000,1.1088,1.1092,1.1088,1.1089,692.0 +1701582840000,1.1091,1.1093,1.1091,1.1093,1278.0 +1701582900000,1.1091,1.1093,1.1091,1.1092,64.0 +1701582960000,1.1092,1.1092,1.1092,1.1092,186.0 +1701583020000,1.1092,1.1101,1.109,1.1095,4528.0 +1701583080000,1.1096,1.11,1.1096,1.11,200.0 +1701583140000,1.1098,1.1099,1.1092,1.1094,1655.0 +1701583200000,1.1097,1.1099,1.1088,1.109,2828.0 +1701583260000,1.1088,1.1093,1.1086,1.1088,1195.0 +1701583320000,1.1087,1.1099,1.1086,1.1094,1786.0 +1701583380000,1.1095,1.1097,1.1091,1.1091,1049.0 +1701583440000,1.1092,1.1092,1.1087,1.1088,377.0 +1701583500000,1.1085,1.1085,1.1067,1.1067,1998.0 +1701583560000,1.1068,1.1068,1.1059,1.106,1556.0 +1701583620000,1.106,1.1061,1.1048,1.1053,17474.0 +1701583680000,1.1054,1.1057,1.1054,1.1056,5301.0 +1701583740000,1.1054,1.1056,1.1046,1.1048,9344.0 +1701583800000,1.105,1.1055,1.1046,1.1055,4985.0 +1701583860000,1.1053,1.1064,1.1053,1.1064,822.0 +1701583920000,1.1061,1.1061,1.1055,1.1055,789.0 +1701583980000,1.1056,1.1065,1.1054,1.1057,4229.0 +1701584040000,1.1054,1.106,1.1054,1.106,1560.0 +1701584100000,1.1057,1.1059,1.1053,1.1059,2551.0 +1701584160000,1.106,1.1073,1.106,1.1073,1540.0 +1701584220000,1.1074,1.1081,1.1072,1.1077,4072.0 +1701584280000,1.1078,1.1089,1.1078,1.1089,508.0 +1701584340000,1.1087,1.1089,1.1085,1.1089,495.0 +1701584400000,1.1086,1.1089,1.1084,1.1084,594.0 +1701584460000,1.1084,1.1086,1.108,1.1084,2478.0 +1701584520000,1.1084,1.1084,1.1084,1.1084,0.0 +1701584580000,1.1082,1.1086,1.1082,1.1084,3481.0 +1701584640000,1.1083,1.1084,1.1083,1.1084,1035.0 +1701584700000,1.1083,1.1085,1.1081,1.1085,1061.0 +1701584760000,1.1085,1.1088,1.1085,1.1088,2481.0 +1701584820000,1.1088,1.1096,1.1088,1.1091,5573.0 +1701584880000,1.109,1.1092,1.1085,1.1086,851.0 +1701584940000,1.1088,1.1091,1.1088,1.1089,826.0 +1701585000000,1.1089,1.1091,1.1085,1.1085,2611.0 +1701585060000,1.1088,1.109,1.1084,1.1084,1276.0 +1701585120000,1.1082,1.1082,1.1062,1.1065,8066.0 +1701585180000,1.1062,1.1066,1.1059,1.1066,1543.0 +1701585240000,1.1064,1.1064,1.1064,1.1064,47.0 +1701585300000,1.1065,1.107,1.1061,1.1064,1524.0 +1701585360000,1.1062,1.1068,1.1062,1.1068,658.0 +1701585420000,1.1069,1.1071,1.1069,1.1071,142.0 +1701585480000,1.1073,1.1082,1.1073,1.108,529.0 +1701585540000,1.1081,1.1084,1.1071,1.1075,4827.0 +1701585600000,1.1075,1.1075,1.1067,1.1069,1806.0 +1701585660000,1.1069,1.107,1.1066,1.1066,2589.0 +1701585720000,1.1067,1.1067,1.1066,1.1066,157.0 +1701585780000,1.1066,1.1068,1.1061,1.1068,918.0 +1701585840000,1.1066,1.1071,1.1066,1.1068,1126.0 +1701585900000,1.1069,1.1077,1.1069,1.1077,1836.0 +1701585960000,1.1073,1.1073,1.1072,1.1072,55.0 +1701586020000,1.1073,1.1077,1.1073,1.1077,1747.0 +1701586080000,1.1079,1.108,1.1079,1.108,97.0 +1701586140000,1.1082,1.1089,1.1082,1.1087,1749.0 +1701586200000,1.1084,1.1084,1.1072,1.1072,2157.0 +1701586260000,1.1069,1.1072,1.1067,1.1071,578.0 +1701586320000,1.1068,1.1068,1.1048,1.1056,10401.0 +1701586380000,1.1055,1.1059,1.1054,1.1057,2523.0 +1701586440000,1.1057,1.1076,1.1057,1.1076,1147.0 +1701586500000,1.1078,1.1088,1.1078,1.1088,1516.0 +1701586560000,1.1085,1.1085,1.1082,1.1082,1001.0 +1701586620000,1.1082,1.1091,1.108,1.1089,1698.0 +1701586680000,1.109,1.1095,1.109,1.1093,176.0 +1701586740000,1.1093,1.1093,1.1087,1.1089,3000.0 +1701586800000,1.109,1.1096,1.1085,1.109,1906.0 +1701586860000,1.1091,1.1099,1.1087,1.1096,2134.0 +1701586920000,1.1098,1.1098,1.1085,1.1086,970.0 +1701586980000,1.1088,1.1089,1.1087,1.1089,926.0 +1701587040000,1.1091,1.1092,1.1088,1.1091,690.0 +1701587100000,1.1091,1.1094,1.1089,1.109,1685.0 +1701587160000,1.1089,1.109,1.1088,1.1089,1380.0 +1701587220000,1.1089,1.1102,1.1089,1.1102,3317.0 +1701587280000,1.1101,1.1101,1.1087,1.1087,1388.0 +1701587340000,1.1087,1.1087,1.1086,1.1087,150.0 +1701587400000,1.1087,1.1091,1.1081,1.1081,1393.0 +1701587460000,1.1081,1.1081,1.1062,1.1067,4836.0 +1701587520000,1.1067,1.1073,1.1067,1.1073,1547.0 +1701587580000,1.107,1.1077,1.1069,1.1077,963.0 +1701587640000,1.1079,1.1079,1.1073,1.1073,574.0 +1701587700000,1.1073,1.1081,1.107,1.1073,3987.0 +1701587760000,1.1071,1.1071,1.106,1.1064,3850.0 +1701587820000,1.1064,1.1064,1.1045,1.1051,7138.0 +1701587880000,1.105,1.1055,1.1043,1.1045,4478.0 +1701587940000,1.1045,1.1053,1.1043,1.105,12265.0 +1701588000000,1.105,1.1055,1.105,1.1052,462.0 +1701588060000,1.1055,1.1058,1.1055,1.1058,204.0 +1701588120000,1.1057,1.1057,1.1039,1.1048,18045.0 +1701588180000,1.1048,1.1048,1.1038,1.1046,4559.0 +1701588240000,1.1045,1.1046,1.1039,1.1045,6259.0 +1701588300000,1.1046,1.1053,1.1046,1.1051,3036.0 +1701588360000,1.1052,1.1065,1.1051,1.1065,6331.0 +1701588420000,1.1064,1.1065,1.1059,1.1059,1871.0 +1701588480000,1.1061,1.1064,1.1061,1.1061,1924.0 +1701588540000,1.1062,1.1063,1.1062,1.1063,250.0 +1701588600000,1.1063,1.1081,1.1063,1.1081,6288.0 +1701588660000,1.1083,1.109,1.1073,1.1078,9974.0 +1701588720000,1.1078,1.1089,1.1071,1.1075,8613.0 +1701588780000,1.1075,1.1077,1.1072,1.1075,2269.0 +1701588840000,1.1076,1.1081,1.1076,1.1081,399.0 +1701588900000,1.1083,1.1089,1.1083,1.1089,650.0 +1701588960000,1.1092,1.1093,1.109,1.109,1149.0 +1701589020000,1.1093,1.1095,1.1087,1.1087,1849.0 +1701589080000,1.1087,1.1087,1.1083,1.1083,903.0 +1701589140000,1.1087,1.1093,1.1087,1.1092,666.0 +1701589200000,1.1092,1.1092,1.1089,1.1089,940.0 +1701589260000,1.1089,1.109,1.1089,1.109,127.0 +1701589320000,1.109,1.109,1.1086,1.109,1078.0 +1701589380000,1.1091,1.1091,1.1084,1.109,2451.0 +1701589440000,1.109,1.1102,1.109,1.1102,2475.0 +1701589500000,1.1102,1.1102,1.1102,1.1102,608.0 +1701589560000,1.1101,1.1101,1.1099,1.11,2537.0 +1701589620000,1.1098,1.11,1.1095,1.11,2166.0 +1701589680000,1.1099,1.1102,1.1096,1.1102,1062.0 +1701589740000,1.11,1.1107,1.1099,1.1107,344.0 +1701589800000,1.1107,1.1108,1.1098,1.1104,5267.0 +1701589860000,1.1104,1.1104,1.1099,1.1099,746.0 +1701589920000,1.1102,1.1104,1.1102,1.1104,461.0 +1701589980000,1.1104,1.1105,1.1104,1.1105,328.0 +1701590040000,1.1106,1.1109,1.1106,1.1109,241.0 +1701590100000,1.1108,1.111,1.1104,1.1104,4797.0 +1701590160000,1.1104,1.111,1.1104,1.1108,1865.0 +1701590220000,1.1108,1.1114,1.1108,1.1112,1679.0 +1701590280000,1.1114,1.1115,1.1113,1.1113,280.0 +1701590340000,1.1116,1.1126,1.1116,1.1123,1598.0 +1701590400000,1.1125,1.1136,1.1122,1.1133,7488.0 +1701590460000,1.1133,1.1142,1.1133,1.1141,3250.0 +1701590520000,1.1137,1.114,1.1129,1.1131,1884.0 +1701590580000,1.1131,1.1135,1.1128,1.1128,2040.0 +1701590640000,1.113,1.1139,1.113,1.1135,3650.0 +1701590700000,1.1135,1.1135,1.1127,1.1132,15560.0 +1701590760000,1.1132,1.1132,1.1132,1.1132,2039.0 +1701590820000,1.1132,1.1132,1.1129,1.113,1508.0 +1701590880000,1.113,1.113,1.1126,1.1126,633.0 +1701590940000,1.1125,1.1125,1.1117,1.1123,6704.0 +1701591000000,1.1124,1.1126,1.1123,1.1125,531.0 +1701591060000,1.1125,1.1133,1.1125,1.1131,3368.0 +1701591120000,1.1131,1.1131,1.112,1.1126,4703.0 +1701591180000,1.1126,1.1131,1.1126,1.1129,948.0 +1701591240000,1.113,1.113,1.112,1.112,2957.0 +1701591300000,1.1122,1.1122,1.1119,1.1121,545.0 +1701591360000,1.1119,1.1119,1.1116,1.1118,1202.0 +1701591420000,1.1117,1.1117,1.1108,1.111,7317.0 +1701591480000,1.1108,1.111,1.1107,1.1107,820.0 +1701591540000,1.1106,1.1106,1.1102,1.1102,1001.0 +1701591600000,1.1104,1.1105,1.1102,1.1105,2761.0 +1701591660000,1.1106,1.1113,1.1106,1.1113,7044.0 +1701591720000,1.1113,1.1117,1.1111,1.1111,1185.0 +1701591780000,1.1111,1.1111,1.1106,1.1106,1466.0 +1701591840000,1.1106,1.1108,1.1106,1.1108,557.0 +1701591900000,1.1108,1.1111,1.1108,1.1111,749.0 +1701591960000,1.111,1.1116,1.1107,1.1116,1927.0 +1701592020000,1.1117,1.112,1.1117,1.112,975.0 +1701592080000,1.112,1.1131,1.112,1.1131,924.0 +1701592140000,1.1129,1.1133,1.1127,1.1133,1205.0 +1701592200000,1.1133,1.1147,1.1133,1.1144,20461.0 +1701592260000,1.1144,1.1145,1.1136,1.1136,1596.0 +1701592320000,1.1136,1.1136,1.1129,1.1129,807.0 +1701592380000,1.113,1.113,1.1113,1.1113,3045.0 +1701592440000,1.1112,1.1117,1.1104,1.1117,6196.0 +1701592500000,1.1115,1.1115,1.109,1.1091,14006.0 +1701592560000,1.1092,1.1099,1.1092,1.1094,2243.0 +1701592620000,1.1096,1.1098,1.1095,1.1097,176.0 +1701592680000,1.1096,1.1097,1.109,1.1092,5660.0 +1701592740000,1.1092,1.1092,1.1088,1.1089,894.0 +1701592800000,1.1087,1.1087,1.108,1.1085,4072.0 +1701592860000,1.1086,1.1088,1.1075,1.1083,11182.0 +1701592920000,1.1084,1.1084,1.108,1.108,168.0 +1701592980000,1.108,1.108,1.1075,1.1075,375.0 +1701593040000,1.1075,1.1075,1.1072,1.1072,1354.0 +1701593100000,1.1072,1.1078,1.1064,1.1068,7620.0 +1701593160000,1.1071,1.1072,1.1059,1.1059,6747.0 +1701593220000,1.106,1.1062,1.1054,1.1057,2440.0 +1701593280000,1.1057,1.1057,1.1051,1.1056,465.0 +1701593340000,1.1056,1.1056,1.105,1.1054,1915.0 +1701593400000,1.1054,1.106,1.105,1.105,4560.0 +1701593460000,1.1051,1.1057,1.105,1.1053,3245.0 +1701593520000,1.1054,1.1056,1.105,1.105,4735.0 +1701593580000,1.1053,1.1062,1.1053,1.1055,1457.0 +1701593640000,1.1059,1.1075,1.1059,1.1074,3773.0 +1701593700000,1.1073,1.1082,1.1054,1.1059,18832.0 +1701593760000,1.106,1.1061,1.1053,1.1055,4142.0 +1701593820000,1.1056,1.1056,1.1055,1.1055,70.0 +1701593880000,1.1055,1.1056,1.1054,1.1054,709.0 +1701593940000,1.1053,1.1054,1.105,1.1051,5012.0 +1701594000000,1.105,1.1054,1.1031,1.1035,14190.0 +1701594060000,1.1034,1.104,1.1006,1.1024,25042.0 +1701594120000,1.1025,1.1035,1.1025,1.1035,5685.0 +1701594180000,1.1033,1.1033,1.1006,1.103,22733.0 +1701594240000,1.1031,1.1036,1.1031,1.1036,2063.0 +1701594300000,1.1036,1.1039,1.103,1.103,5925.0 +1701594360000,1.1032,1.1036,1.1032,1.1036,1122.0 +1701594420000,1.1036,1.1046,1.1036,1.1046,3337.0 +1701594480000,1.1045,1.1048,1.1045,1.1048,155.0 +1701594540000,1.1047,1.1055,1.1047,1.1054,7672.0 +1701594600000,1.1052,1.1057,1.1052,1.1056,2981.0 +1701594660000,1.1056,1.1056,1.1055,1.1056,2460.0 +1701594720000,1.1057,1.1065,1.1057,1.1064,2791.0 +1701594780000,1.1064,1.1068,1.1063,1.1063,2605.0 +1701594840000,1.1063,1.1066,1.1063,1.1064,427.0 +1701594900000,1.1065,1.1065,1.1062,1.1062,434.0 +1701594960000,1.1062,1.1064,1.1062,1.1063,391.0 +1701595020000,1.1064,1.1065,1.1064,1.1065,1505.0 +1701595080000,1.1064,1.1065,1.1063,1.1063,504.0 +1701595140000,1.1064,1.1068,1.1064,1.1066,1439.0 +1701595200000,1.1066,1.1067,1.1066,1.1067,272.0 +1701595260000,1.1068,1.1071,1.1067,1.1067,2590.0 +1701595320000,1.1069,1.1069,1.1068,1.1068,222.0 +1701595380000,1.1071,1.1074,1.1071,1.1074,1211.0 +1701595440000,1.1072,1.1072,1.1068,1.1068,1616.0 +1701595500000,1.1069,1.1069,1.1067,1.1069,569.0 +1701595560000,1.1069,1.107,1.1063,1.1063,1250.0 +1701595620000,1.1066,1.1066,1.1066,1.1066,326.0 +1701595680000,1.1066,1.1066,1.1055,1.1055,4118.0 +1701595740000,1.1055,1.1055,1.1055,1.1055,0.0 +1701595800000,1.1056,1.1056,1.1045,1.1045,3707.0 +1701595860000,1.1046,1.1046,1.1042,1.1043,2061.0 +1701595920000,1.1043,1.1043,1.1041,1.1041,1198.0 +1701595980000,1.1041,1.1041,1.1041,1.1041,24.0 +1701596040000,1.1041,1.1046,1.1041,1.1045,2057.0 +1701596100000,1.1045,1.1045,1.1033,1.1033,10051.0 +1701596160000,1.1034,1.1041,1.1034,1.1041,1103.0 +1701596220000,1.1042,1.1042,1.1042,1.1042,40.0 +1701596280000,1.1039,1.1043,1.1039,1.1043,475.0 +1701596340000,1.1044,1.1049,1.1044,1.1049,467.0 +1701596400000,1.105,1.1058,1.105,1.1058,750.0 +1701596460000,1.1058,1.108,1.1058,1.1077,5157.0 +1701596520000,1.1077,1.1077,1.1057,1.1064,25107.0 +1701596580000,1.1067,1.1067,1.1046,1.1048,3039.0 +1701596640000,1.1048,1.1049,1.1044,1.1045,929.0 +1701596700000,1.1045,1.1049,1.104,1.104,3235.0 +1701596760000,1.1039,1.1042,1.1033,1.1033,6650.0 +1701596820000,1.1033,1.1033,1.1033,1.1033,423.0 +1701596880000,1.1033,1.1036,1.1027,1.1035,4818.0 +1701596940000,1.1034,1.1039,1.1031,1.1031,3645.0 +1701597000000,1.1036,1.1037,1.1036,1.1036,618.0 +1701597060000,1.1035,1.1035,1.1029,1.1031,904.0 +1701597120000,1.1031,1.1036,1.1031,1.1036,887.0 +1701597180000,1.1035,1.1036,1.103,1.1035,1374.0 +1701597240000,1.1035,1.1038,1.1033,1.1038,87.0 +1701597300000,1.1038,1.1048,1.1038,1.1048,4566.0 +1701597360000,1.1048,1.1054,1.1048,1.1053,2877.0 +1701597420000,1.1053,1.1053,1.1049,1.1049,1918.0 +1701597480000,1.1049,1.1051,1.1048,1.105,397.0 +1701597540000,1.1052,1.1076,1.1052,1.1072,39311.0 +1701597600000,1.1066,1.1074,1.1061,1.1074,4814.0 +1701597660000,1.1074,1.1079,1.1072,1.1072,1596.0 +1701597720000,1.1071,1.1071,1.1066,1.1069,357.0 +1701597780000,1.1067,1.107,1.1066,1.107,904.0 +1701597840000,1.1071,1.1073,1.1069,1.1069,1898.0 +1701597900000,1.1068,1.1068,1.1059,1.1062,5331.0 +1701597960000,1.1063,1.1066,1.1063,1.1065,899.0 +1701598020000,1.1064,1.107,1.1064,1.107,477.0 +1701598080000,1.1069,1.1075,1.1069,1.1075,3933.0 +1701598140000,1.1075,1.1075,1.1075,1.1075,0.0 +1701598200000,1.1069,1.1069,1.1066,1.1068,530.0 +1701598260000,1.1067,1.1069,1.1063,1.1063,1835.0 +1701598320000,1.1063,1.1063,1.1055,1.1055,2491.0 +1701598380000,1.1056,1.1069,1.1055,1.1064,17665.0 +1701598440000,1.1066,1.1066,1.1066,1.1066,243.0 +1701598500000,1.1066,1.107,1.106,1.1065,4154.0 +1701598560000,1.1058,1.1058,1.1049,1.1049,1121.0 +1701598620000,1.1049,1.1049,1.1032,1.1032,1454.0 +1701598680000,1.1031,1.1031,1.1024,1.1024,424.0 +1701598740000,1.1023,1.1027,1.1014,1.1025,7017.0 +1701598800000,1.1025,1.1038,1.1025,1.1034,6513.0 +1701598860000,1.1034,1.1045,1.1034,1.1045,522.0 +1701598920000,1.1045,1.1045,1.1045,1.1045,567.0 +1701598980000,1.1047,1.1052,1.1046,1.1051,5063.0 +1701599040000,1.1052,1.1063,1.1052,1.1061,1159.0 +1701599100000,1.1059,1.1059,1.1052,1.1059,2967.0 +1701599160000,1.106,1.1068,1.106,1.1068,1773.0 +1701599220000,1.1069,1.108,1.1069,1.1077,3562.0 +1701599280000,1.1077,1.108,1.1073,1.1077,3851.0 +1701599340000,1.1077,1.108,1.1076,1.1076,1655.0 +1701599400000,1.1075,1.1077,1.1057,1.1065,2111.0 +1701599460000,1.1064,1.1071,1.1064,1.1067,1250.0 +1701599520000,1.1066,1.1066,1.1056,1.1058,3081.0 +1701599580000,1.1059,1.1082,1.1059,1.1082,8821.0 +1701599640000,1.1077,1.1079,1.1075,1.1079,1048.0 +1701599700000,1.1081,1.1085,1.1076,1.1076,2093.0 +1701599760000,1.1078,1.109,1.1078,1.109,776.0 +1701599820000,1.1089,1.1091,1.1089,1.109,274.0 +1701599880000,1.109,1.1092,1.1083,1.1087,3019.0 +1701599940000,1.1085,1.1088,1.1077,1.1077,4269.0 +1701600000000,1.1079,1.1081,1.1077,1.1081,434.0 +1701600060000,1.1081,1.1082,1.1075,1.1082,1811.0 +1701600120000,1.1082,1.1087,1.1074,1.1076,5011.0 +1701600180000,1.1075,1.1075,1.1071,1.1075,1687.0 +1701600240000,1.1075,1.1075,1.1054,1.1071,15309.0 +1701600300000,1.1067,1.1072,1.1064,1.1069,4885.0 +1701600360000,1.1069,1.1078,1.1069,1.1078,1606.0 +1701600420000,1.1077,1.1081,1.1073,1.1081,3632.0 +1701600480000,1.1081,1.1091,1.1081,1.1088,2099.0 +1701600540000,1.1088,1.1088,1.107,1.1072,2379.0 +1701600600000,1.107,1.108,1.1054,1.1061,26352.0 +1701600660000,1.1059,1.1065,1.1059,1.106,2751.0 +1701600720000,1.1061,1.1066,1.1058,1.1066,1171.0 +1701600780000,1.1063,1.1067,1.1062,1.1067,657.0 +1701600840000,1.1065,1.1065,1.1065,1.1065,563.0 +1701600900000,1.1065,1.1066,1.1051,1.1051,7866.0 +1701600960000,1.1052,1.1059,1.1052,1.1055,6553.0 +1701601020000,1.1057,1.1063,1.1057,1.1063,1367.0 +1701601080000,1.1063,1.1069,1.1046,1.1055,16367.0 +1701601140000,1.1059,1.1059,1.1047,1.1051,3414.0 +1701601200000,1.1048,1.1051,1.1045,1.1049,3300.0 +1701601260000,1.1046,1.1046,1.1038,1.1042,2870.0 +1701601320000,1.1043,1.1046,1.1041,1.1044,3061.0 +1701601380000,1.1044,1.1044,1.1044,1.1044,0.0 +1701601440000,1.1042,1.1047,1.1036,1.1042,9183.0 +1701601500000,1.1042,1.1042,1.1032,1.1032,4623.0 +1701601560000,1.1032,1.1032,1.1029,1.1031,3966.0 +1701601620000,1.1031,1.1032,1.1028,1.1032,1456.0 +1701601680000,1.1032,1.1037,1.1027,1.1027,3720.0 +1701601740000,1.103,1.103,1.1025,1.1025,1311.0 +1701601800000,1.1025,1.1026,1.1023,1.1023,254.0 +1701601860000,1.1024,1.1026,1.1021,1.1026,3092.0 +1701601920000,1.1024,1.1024,1.1,1.1018,47671.0 +1701601980000,1.1017,1.1017,1.1007,1.1007,6254.0 +1701602040000,1.1007,1.1008,1.1006,1.1008,2827.0 +1701602100000,1.1006,1.1006,1.1003,1.1003,403.0 +1701602160000,1.1004,1.1008,1.1004,1.1004,1945.0 +1701602220000,1.1005,1.1011,1.1003,1.1005,6795.0 +1701602280000,1.1006,1.1011,1.1006,1.101,3141.0 +1701602340000,1.1008,1.1008,1.1005,1.1005,1522.0 +1701602400000,1.1005,1.1008,1.1001,1.1001,7494.0 +1701602460000,1.1001,1.1001,1.0973,1.0983,43410.0 +1701602520000,1.0983,1.0987,1.0971,1.0982,9499.0 +1701602580000,1.0978,1.0981,1.0976,1.0981,7014.0 +1701602640000,1.0978,1.0978,1.0971,1.0971,2541.0 +1701602700000,1.0973,1.0978,1.0973,1.0974,3205.0 +1701602760000,1.0975,1.0975,1.0964,1.0967,6027.0 +1701602820000,1.0968,1.097,1.0943,1.0946,19022.0 +1701602880000,1.0946,1.0949,1.0931,1.0946,19258.0 +1701602940000,1.0948,1.0948,1.0935,1.0947,7189.0 +1701603000000,1.0946,1.0949,1.0939,1.0941,2537.0 +1701603060000,1.0943,1.0962,1.0943,1.0955,7320.0 +1701603120000,1.0955,1.0963,1.0949,1.0963,1950.0 +1701603180000,1.0965,1.0969,1.0965,1.0965,888.0 +1701603240000,1.0965,1.0965,1.0959,1.096,1830.0 +1701603300000,1.096,1.0965,1.0948,1.0956,9054.0 +1701603360000,1.0955,1.0955,1.095,1.0951,877.0 +1701603420000,1.0952,1.0953,1.0946,1.0946,414.0 +1701603480000,1.0945,1.0952,1.0945,1.0952,3459.0 +1701603540000,1.0952,1.0984,1.0952,1.0974,22283.0 +1701603600000,1.0972,1.0977,1.0969,1.0969,3408.0 +1701603660000,1.0969,1.0969,1.0963,1.0965,1059.0 +1701603720000,1.0964,1.0967,1.0961,1.0965,2357.0 +1701603780000,1.0965,1.097,1.0963,1.0968,2385.0 +1701603840000,1.0969,1.0969,1.0966,1.0968,180.0 +1701603900000,1.0967,1.0967,1.0965,1.0967,424.0 +1701603960000,1.0967,1.097,1.0965,1.0968,422.0 +1701604020000,1.0968,1.097,1.0951,1.0951,2993.0 +1701604080000,1.0953,1.096,1.0953,1.0955,1252.0 +1701604140000,1.0955,1.0955,1.0948,1.0949,3932.0 +1701604200000,1.0952,1.0967,1.0952,1.0967,1958.0 +1701604260000,1.0966,1.0968,1.0964,1.0964,476.0 +1701604320000,1.0966,1.097,1.0964,1.0969,2022.0 +1701604380000,1.0968,1.097,1.0966,1.0969,477.0 +1701604440000,1.0968,1.0985,1.0968,1.0975,3818.0 +1701604500000,1.0974,1.0977,1.0964,1.0969,3955.0 +1701604560000,1.0966,1.0972,1.0966,1.0972,647.0 +1701604620000,1.0969,1.0982,1.0969,1.0982,1158.0 +1701604680000,1.0982,1.0988,1.0982,1.0988,661.0 +1701604740000,1.0987,1.099,1.0984,1.099,2031.0 +1701604800000,1.0991,1.0996,1.0987,1.099,4687.0 +1701604860000,1.0987,1.099,1.0981,1.0983,8772.0 +1701604920000,1.0982,1.0983,1.0973,1.0973,2902.0 +1701604980000,1.0974,1.0976,1.0974,1.0976,353.0 +1701605040000,1.0976,1.0982,1.0975,1.098,3233.0 +1701605100000,1.0977,1.0981,1.0977,1.0977,241.0 +1701605160000,1.0977,1.0978,1.0976,1.0978,873.0 +1701605220000,1.0978,1.0981,1.0978,1.098,370.0 +1701605280000,1.098,1.0982,1.098,1.098,1804.0 +1701605340000,1.0979,1.0979,1.0969,1.0969,4131.0 +1701605400000,1.0966,1.0974,1.0965,1.0974,1221.0 +1701605460000,1.0973,1.0981,1.0972,1.0975,3470.0 +1701605520000,1.0976,1.0981,1.0976,1.0981,512.0 +1701605580000,1.0982,1.0989,1.0982,1.0985,4932.0 +1701605640000,1.0987,1.0992,1.0987,1.0992,426.0 +1701605700000,1.099,1.099,1.0983,1.0985,865.0 +1701605760000,1.0985,1.0987,1.0985,1.0987,240.0 +1701605820000,1.099,1.0993,1.099,1.0993,567.0 +1701605880000,1.0991,1.0991,1.0988,1.0988,2743.0 +1701605940000,1.0989,1.0989,1.0981,1.0981,2563.0 +1701606000000,1.0983,1.0986,1.0981,1.0985,777.0 +1701606060000,1.0985,1.0985,1.0979,1.0983,2452.0 +1701606120000,1.0984,1.099,1.0984,1.0984,3162.0 +1701606180000,1.0984,1.0984,1.0982,1.0982,304.0 +1701606240000,1.0982,1.0982,1.0982,1.0982,171.0 +1701606300000,1.0982,1.0982,1.0974,1.0976,5318.0 +1701606360000,1.0977,1.0977,1.0977,1.0977,48.0 +1701606420000,1.0977,1.0979,1.0974,1.0974,761.0 +1701606480000,1.0975,1.0975,1.0975,1.0975,143.0 +1701606540000,1.0974,1.0979,1.0974,1.0978,3416.0 +1701606600000,1.0976,1.0976,1.0956,1.0956,1988.0 +1701606660000,1.0957,1.097,1.0957,1.0967,4711.0 +1701606720000,1.0967,1.0967,1.0962,1.0967,1256.0 +1701606780000,1.0967,1.0967,1.0967,1.0967,0.0 +1701606840000,1.0968,1.097,1.0966,1.0966,2419.0 +1701606900000,1.0965,1.0965,1.0952,1.0952,1592.0 +1701606960000,1.0952,1.0952,1.0947,1.0947,238.0 +1701607020000,1.0948,1.0954,1.0948,1.0949,4479.0 +1701607080000,1.0947,1.0947,1.0939,1.094,837.0 +1701607140000,1.0941,1.0944,1.0938,1.0938,1330.0 +1701607200000,1.0938,1.094,1.0927,1.094,11830.0 +1701607260000,1.094,1.0942,1.0935,1.0941,937.0 +1701607320000,1.0941,1.0942,1.094,1.094,688.0 +1701607380000,1.094,1.094,1.0939,1.0939,56.0 +1701607440000,1.0939,1.0939,1.0935,1.0935,4138.0 +1701607500000,1.0935,1.0936,1.0926,1.0926,3073.0 +1701607560000,1.0926,1.0926,1.0906,1.0909,7339.0 +1701607620000,1.0905,1.0905,1.0881,1.0893,25891.0 +1701607680000,1.0894,1.0904,1.0892,1.0892,3753.0 +1701607740000,1.0895,1.0895,1.087,1.0883,21178.0 +1701607800000,1.0879,1.0883,1.0873,1.0883,5729.0 +1701607860000,1.0883,1.0892,1.086,1.087,13445.0 +1701607920000,1.0868,1.0868,1.0856,1.0863,4450.0 +1701607980000,1.086,1.0865,1.0825,1.0865,32413.0 +1701608040000,1.0863,1.0863,1.0846,1.0849,12132.0 +1701608100000,1.0849,1.0858,1.084,1.0853,12426.0 +1701608160000,1.0853,1.0864,1.085,1.0864,2898.0 +1701608220000,1.0864,1.0864,1.0849,1.0855,4882.0 +1701608280000,1.0854,1.0858,1.0845,1.0853,9225.0 +1701608340000,1.0856,1.0865,1.0855,1.0858,6662.0 +1701608400000,1.0859,1.086,1.0843,1.0843,4691.0 +1701608460000,1.0842,1.0879,1.0842,1.0873,9799.0 +1701608520000,1.0877,1.0889,1.0861,1.0885,18471.0 +1701608580000,1.0885,1.0888,1.0879,1.0879,2386.0 +1701608640000,1.0879,1.0879,1.0872,1.0874,3890.0 +1701608700000,1.0873,1.0873,1.0861,1.0872,6176.0 +1701608760000,1.0872,1.0888,1.0869,1.0888,6242.0 +1701608820000,1.0889,1.0901,1.0889,1.0896,4662.0 +1701608880000,1.0898,1.0899,1.0884,1.0894,14118.0 +1701608940000,1.0894,1.0925,1.0894,1.0913,12871.0 +1701609000000,1.0915,1.0929,1.0909,1.0927,4742.0 +1701609060000,1.0928,1.0954,1.0927,1.0938,12522.0 +1701609120000,1.0938,1.0947,1.0937,1.0943,14337.0 +1701609180000,1.0943,1.0946,1.0939,1.0942,4810.0 +1701609240000,1.094,1.0943,1.093,1.094,9666.0 +1701609300000,1.0939,1.0946,1.0928,1.0933,3702.0 +1701609360000,1.0933,1.0945,1.0932,1.0945,1710.0 +1701609420000,1.0946,1.0954,1.0946,1.0948,3709.0 +1701609480000,1.0949,1.0949,1.0923,1.0923,3460.0 +1701609540000,1.0929,1.0937,1.0917,1.0931,11264.0 +1701609600000,1.0932,1.0932,1.0919,1.0926,6771.0 +1701609660000,1.0926,1.0927,1.0922,1.0925,1211.0 +1701609720000,1.0924,1.0926,1.0917,1.0924,1690.0 +1701609780000,1.0925,1.0937,1.0925,1.0933,4860.0 +1701609840000,1.0933,1.0942,1.0933,1.0941,507.0 +1701609900000,1.0941,1.0941,1.0938,1.0938,479.0 +1701609960000,1.0938,1.0942,1.0938,1.0942,1322.0 +1701610020000,1.0941,1.0943,1.0938,1.0943,674.0 +1701610080000,1.0943,1.0943,1.0941,1.0942,100.0 +1701610140000,1.0941,1.0941,1.0939,1.0939,2187.0 +1701610200000,1.0941,1.0953,1.0941,1.0952,2183.0 +1701610260000,1.0952,1.0955,1.0945,1.0948,5452.0 +1701610320000,1.0952,1.0952,1.0945,1.0948,2926.0 +1701610380000,1.0948,1.0949,1.0947,1.0949,2022.0 +1701610440000,1.0949,1.095,1.0949,1.095,62.0 +1701610500000,1.095,1.095,1.094,1.094,1828.0 +1701610560000,1.0939,1.094,1.0933,1.0937,2591.0 +1701610620000,1.0937,1.0942,1.0937,1.0939,696.0 +1701610680000,1.0938,1.0944,1.0938,1.0941,838.0 +1701610740000,1.0942,1.0942,1.0936,1.094,635.0 +1701610800000,1.0941,1.0944,1.0936,1.0937,6200.0 +1701610860000,1.0935,1.0935,1.0909,1.0924,20435.0 +1701610920000,1.0923,1.0925,1.0922,1.0923,479.0 +1701610980000,1.0916,1.0916,1.0896,1.0901,2941.0 +1701611040000,1.0901,1.0907,1.0898,1.0907,3878.0 +1701611100000,1.0907,1.0907,1.0899,1.0906,723.0 +1701611160000,1.0903,1.0903,1.0878,1.088,4438.0 +1701611220000,1.088,1.088,1.0867,1.0869,8609.0 +1701611280000,1.0868,1.0875,1.0864,1.0865,8973.0 +1701611340000,1.0864,1.0879,1.086,1.0877,8288.0 +1701611400000,1.0876,1.0891,1.0876,1.089,6702.0 +1701611460000,1.0892,1.0903,1.0891,1.0892,1981.0 +1701611520000,1.0893,1.0904,1.0893,1.0904,966.0 +1701611580000,1.0902,1.0906,1.09,1.0903,1216.0 +1701611640000,1.0905,1.0909,1.0904,1.0904,690.0 +1701611700000,1.0904,1.0907,1.0897,1.09,795.0 +1701611760000,1.0901,1.0924,1.0901,1.0918,2120.0 +1701611820000,1.0919,1.0926,1.0916,1.0919,1889.0 +1701611880000,1.0919,1.0927,1.0909,1.091,3406.0 +1701611940000,1.0908,1.0908,1.0896,1.0898,1983.0 +1701612000000,1.0898,1.0906,1.0875,1.0887,19235.0 +1701612060000,1.0886,1.0898,1.0879,1.0879,15630.0 +1701612120000,1.0883,1.0884,1.0852,1.0878,31041.0 +1701612180000,1.0878,1.0878,1.0868,1.0872,7917.0 +1701612240000,1.0873,1.0877,1.0862,1.0862,4993.0 +1701612300000,1.0863,1.0864,1.0844,1.0849,2454.0 +1701612360000,1.0848,1.086,1.0843,1.0849,8474.0 +1701612420000,1.0849,1.0849,1.0841,1.0845,5926.0 +1701612480000,1.0845,1.0852,1.084,1.084,18064.0 +1701612540000,1.084,1.0844,1.0815,1.0844,17680.0 +1701612600000,1.0841,1.085,1.0839,1.0848,6135.0 +1701612660000,1.0849,1.0857,1.0849,1.0853,3886.0 +1701612720000,1.0855,1.0862,1.0846,1.0855,7748.0 +1701612780000,1.0854,1.0856,1.0849,1.0855,215.0 +1701612840000,1.0852,1.0855,1.085,1.0855,2752.0 +1701612900000,1.0854,1.0864,1.0852,1.0863,1137.0 +1701612960000,1.0863,1.0863,1.083,1.083,2770.0 +1701613020000,1.0826,1.0831,1.0812,1.0812,7830.0 +1701613080000,1.0814,1.0817,1.0806,1.0809,14528.0 +1701613140000,1.081,1.0819,1.081,1.0817,8873.0 +1701613200000,1.0819,1.0831,1.0819,1.0824,7121.0 +1701613260000,1.0822,1.0829,1.0815,1.082,9373.0 +1701613320000,1.082,1.082,1.0815,1.0818,566.0 +1701613380000,1.0817,1.0818,1.0809,1.0809,1672.0 +1701613440000,1.081,1.0812,1.0809,1.0809,2372.0 +1701613500000,1.0811,1.0811,1.0775,1.0801,48631.0 +1701613560000,1.0802,1.0815,1.0801,1.0815,4510.0 +1701613620000,1.0816,1.0829,1.0816,1.0829,1397.0 +1701613680000,1.0829,1.0838,1.0829,1.0838,5170.0 +1701613740000,1.0838,1.0842,1.0837,1.084,1786.0 +1701613800000,1.0839,1.0856,1.0835,1.0853,3583.0 +1701613860000,1.0853,1.0857,1.085,1.085,1308.0 +1701613920000,1.0851,1.0876,1.0851,1.0876,3354.0 +1701613980000,1.088,1.0885,1.0878,1.0882,4761.0 +1701614040000,1.088,1.088,1.0871,1.0871,2098.0 +1701614100000,1.0871,1.0875,1.0857,1.0857,5202.0 +1701614160000,1.0859,1.0862,1.0859,1.086,1961.0 +1701614220000,1.086,1.086,1.0853,1.086,1117.0 +1701614280000,1.0857,1.0861,1.0844,1.0844,17317.0 +1701614340000,1.085,1.0854,1.0843,1.0844,3783.0 +1701614400000,1.0846,1.085,1.0846,1.0849,400.0 +1701614460000,1.0849,1.0849,1.0815,1.0818,3868.0 +1701614520000,1.0817,1.0835,1.0817,1.0835,8935.0 +1701614580000,1.0835,1.0835,1.0827,1.0827,978.0 +1701614640000,1.0826,1.0828,1.0826,1.0828,1208.0 +1701614700000,1.0829,1.084,1.0826,1.0837,1892.0 +1701614760000,1.0837,1.0839,1.0835,1.0839,517.0 +1701614820000,1.0841,1.0855,1.0841,1.0853,1891.0 +1701614880000,1.0852,1.0852,1.0835,1.0836,1103.0 +1701614940000,1.0832,1.0832,1.0825,1.0832,785.0 +1701615000000,1.0831,1.0834,1.0825,1.0825,720.0 +1701615060000,1.0825,1.085,1.0821,1.0848,3779.0 +1701615120000,1.0849,1.0854,1.0841,1.0841,3829.0 +1701615180000,1.0839,1.0843,1.0837,1.0843,1719.0 +1701615240000,1.0842,1.0842,1.0842,1.0842,431.0 +1701615300000,1.0842,1.0842,1.0825,1.0832,3639.0 +1701615360000,1.0834,1.0834,1.0831,1.0834,314.0 +1701615420000,1.0834,1.0838,1.083,1.0835,1357.0 +1701615480000,1.0834,1.0834,1.0827,1.0829,1344.0 +1701615540000,1.083,1.0831,1.0821,1.0825,2020.0 +1701615600000,1.0823,1.0831,1.0823,1.0826,3208.0 +1701615660000,1.0823,1.0837,1.0823,1.0837,3368.0 +1701615720000,1.0836,1.084,1.0828,1.0837,5224.0 +1701615780000,1.0836,1.0846,1.0836,1.0846,7891.0 +1701615840000,1.0846,1.085,1.0841,1.085,3487.0 +1701615900000,1.085,1.085,1.0844,1.085,2880.0 +1701615960000,1.0849,1.086,1.0849,1.086,17959.0 +1701616020000,1.086,1.0865,1.086,1.086,2953.0 +1701616080000,1.086,1.0863,1.0858,1.0863,5824.0 +1701616140000,1.0863,1.0874,1.0863,1.0871,14975.0 +1701616200000,1.0871,1.0875,1.0867,1.0875,3440.0 +1701616260000,1.0876,1.0885,1.0876,1.088,15903.0 +1701616320000,1.0878,1.0883,1.0878,1.0879,1418.0 +1701616380000,1.088,1.0883,1.088,1.0883,522.0 +1701616440000,1.0881,1.0881,1.0871,1.0871,1598.0 +1701616500000,1.0871,1.0871,1.0836,1.0836,4219.0 +1701616560000,1.0834,1.085,1.0829,1.0849,6481.0 +1701616620000,1.0848,1.0848,1.0838,1.0841,2083.0 +1701616680000,1.0841,1.0843,1.0836,1.0836,3958.0 +1701616740000,1.0837,1.0838,1.0831,1.0835,1085.0 +1701616800000,1.0834,1.0835,1.0823,1.0825,1336.0 +1701616860000,1.0828,1.0839,1.0828,1.0839,1499.0 +1701616920000,1.0841,1.0854,1.0841,1.0854,2378.0 +1701616980000,1.0855,1.0861,1.0854,1.0854,1203.0 +1701617040000,1.0856,1.0859,1.0851,1.0859,707.0 +1701617100000,1.0857,1.0857,1.0844,1.0845,2404.0 +1701617160000,1.0844,1.0853,1.0842,1.0852,1335.0 +1701617220000,1.0849,1.0849,1.0849,1.0849,40.0 +1701617280000,1.0849,1.0852,1.0847,1.085,406.0 +1701617340000,1.0853,1.0863,1.0853,1.0858,1736.0 +1701617400000,1.0858,1.0877,1.0858,1.0877,1754.0 +1701617460000,1.0877,1.0886,1.087,1.088,2806.0 +1701617520000,1.088,1.0881,1.0875,1.0878,1393.0 +1701617580000,1.0878,1.0879,1.0878,1.0879,192.0 +1701617640000,1.0881,1.0882,1.0881,1.0882,849.0 +1701617700000,1.0881,1.0881,1.0873,1.0876,1375.0 +1701617760000,1.0875,1.0875,1.0871,1.0873,540.0 +1701617820000,1.0874,1.0888,1.0874,1.0885,4164.0 +1701617880000,1.0886,1.0889,1.0882,1.0888,784.0 +1701617940000,1.0889,1.0892,1.0885,1.0885,2055.0 +1701618000000,1.0883,1.0883,1.0879,1.0883,625.0 +1701618060000,1.0884,1.0889,1.0881,1.0881,820.0 +1701618120000,1.0881,1.0892,1.0879,1.0889,11528.0 +1701618180000,1.0887,1.0887,1.0884,1.0887,1127.0 +1701618240000,1.0886,1.089,1.0883,1.0883,2496.0 +1701618300000,1.0881,1.0905,1.088,1.0894,14220.0 +1701618360000,1.0894,1.0905,1.0894,1.0904,2246.0 +1701618420000,1.0903,1.0903,1.0896,1.0898,6238.0 +1701618480000,1.0898,1.09,1.0897,1.0897,748.0 +1701618540000,1.0897,1.0897,1.0894,1.0894,182.0 +1701618600000,1.0894,1.0903,1.0892,1.0903,2930.0 +1701618660000,1.0907,1.0911,1.0892,1.0894,5751.0 +1701618720000,1.0895,1.0899,1.0894,1.0894,635.0 +1701618780000,1.0895,1.0895,1.0894,1.0895,3652.0 +1701618840000,1.0895,1.0895,1.0892,1.0892,341.0 +1701618900000,1.0893,1.0893,1.0884,1.0888,777.0 +1701618960000,1.0889,1.0899,1.0887,1.0899,3629.0 +1701619020000,1.0898,1.0901,1.0898,1.0898,1169.0 +1701619080000,1.09,1.09,1.089,1.0892,1209.0 +1701619140000,1.0892,1.0892,1.0887,1.0888,1058.0 +1701619200000,1.0891,1.0905,1.0891,1.0897,3351.0 +1701619260000,1.0898,1.0911,1.0895,1.0907,2007.0 +1701619320000,1.0909,1.092,1.0907,1.0913,3301.0 +1701619380000,1.0914,1.0924,1.0914,1.0919,3408.0 +1701619440000,1.092,1.092,1.0909,1.0909,1538.0 +1701619500000,1.0909,1.0909,1.09,1.09,1361.0 +1701619560000,1.09,1.09,1.0886,1.0891,20511.0 +1701619620000,1.089,1.089,1.0889,1.0889,869.0 +1701619680000,1.0888,1.0889,1.0887,1.0889,3033.0 +1701619740000,1.089,1.0893,1.089,1.0892,3006.0 +1701619800000,1.0891,1.0902,1.0891,1.09,8836.0 +1701619860000,1.0899,1.0899,1.0888,1.0891,3632.0 +1701619920000,1.0895,1.0898,1.0895,1.0897,2091.0 +1701619980000,1.0897,1.09,1.0892,1.0895,4460.0 +1701620040000,1.0897,1.0906,1.0897,1.0906,1872.0 +1701620100000,1.0907,1.092,1.0905,1.0918,7645.0 +1701620160000,1.0916,1.0925,1.0914,1.0915,6224.0 +1701620220000,1.0916,1.0919,1.0913,1.0914,3683.0 +1701620280000,1.0914,1.0919,1.0914,1.0918,3074.0 +1701620340000,1.0918,1.0922,1.0918,1.0921,486.0 +1701620400000,1.0921,1.0927,1.0921,1.0925,2391.0 +1701620460000,1.0926,1.0927,1.0922,1.0924,1523.0 +1701620520000,1.0924,1.0926,1.092,1.0922,834.0 +1701620580000,1.0921,1.0925,1.0919,1.0919,6398.0 +1701620640000,1.092,1.092,1.0914,1.092,1238.0 +1701620700000,1.0919,1.092,1.0916,1.092,783.0 +1701620760000,1.0919,1.0925,1.0919,1.0925,738.0 +1701620820000,1.0926,1.0945,1.0926,1.0937,9050.0 +1701620880000,1.0937,1.0942,1.0934,1.0942,1536.0 +1701620940000,1.094,1.0944,1.0936,1.0944,4498.0 +1701621000000,1.0941,1.0941,1.0929,1.0929,3724.0 +1701621060000,1.0929,1.0935,1.0929,1.0934,6114.0 +1701621120000,1.0933,1.094,1.0933,1.094,460.0 +1701621180000,1.0939,1.0942,1.0938,1.0942,781.0 +1701621240000,1.0942,1.0966,1.094,1.0941,45443.0 +1701621300000,1.0942,1.0943,1.0938,1.0942,6617.0 +1701621360000,1.0944,1.0946,1.0944,1.0946,1736.0 +1701621420000,1.0947,1.095,1.0945,1.0946,2204.0 +1701621480000,1.0948,1.0956,1.0948,1.0956,5166.0 +1701621540000,1.096,1.0965,1.096,1.0965,2481.0 +1701621600000,1.0965,1.0965,1.0954,1.0954,7193.0 +1701621660000,1.0953,1.0953,1.0946,1.095,5478.0 +1701621720000,1.0949,1.0955,1.0949,1.0955,1831.0 +1701621780000,1.0955,1.0955,1.0953,1.0955,1147.0 +1701621840000,1.0955,1.096,1.0955,1.096,2085.0 +1701621900000,1.0957,1.0957,1.0955,1.0955,1119.0 +1701621960000,1.0955,1.096,1.0955,1.096,1051.0 +1701622020000,1.096,1.0966,1.096,1.0966,7298.0 +1701622080000,1.0966,1.0971,1.0963,1.0971,2406.0 +1701622140000,1.0969,1.0969,1.0964,1.0964,2682.0 +1701622200000,1.0965,1.0971,1.0965,1.0966,4573.0 +1701622260000,1.0969,1.0981,1.0967,1.0967,6331.0 +1701622320000,1.097,1.0972,1.0966,1.097,7244.0 +1701622380000,1.097,1.097,1.097,1.097,0.0 +1701622440000,1.0969,1.0969,1.0959,1.0959,6634.0 +1701622500000,1.096,1.0965,1.096,1.0961,587.0 +1701622560000,1.096,1.096,1.0949,1.095,9375.0 +1701622620000,1.095,1.095,1.0937,1.0939,2120.0 +1701622680000,1.0939,1.0956,1.0934,1.0948,23443.0 +1701622740000,1.0948,1.0967,1.0948,1.0955,26259.0 +1701622800000,1.0956,1.0957,1.0948,1.0949,4157.0 +1701622860000,1.095,1.0953,1.0928,1.0929,53953.0 +1701622920000,1.0931,1.0934,1.0922,1.0923,10714.0 +1701622980000,1.0924,1.0927,1.0922,1.0925,1430.0 +1701623040000,1.0924,1.0924,1.0914,1.092,3008.0 +1701623100000,1.0918,1.0921,1.0914,1.0914,994.0 +1701623160000,1.0915,1.0915,1.0908,1.0908,790.0 +1701623220000,1.0906,1.091,1.0903,1.0905,2285.0 +1701623280000,1.0905,1.0905,1.09,1.0902,767.0 +1701623340000,1.0903,1.0903,1.0903,1.0903,571.0 +1701623400000,1.0904,1.0906,1.0901,1.0901,2501.0 +1701623460000,1.0901,1.0901,1.0892,1.0893,2229.0 +1701623520000,1.0894,1.09,1.0894,1.0898,2338.0 +1701623580000,1.0896,1.0896,1.0888,1.0891,1600.0 +1701623640000,1.0891,1.0891,1.0891,1.0891,0.0 +1701623700000,1.089,1.089,1.088,1.0887,5935.0 +1701623760000,1.0888,1.089,1.0888,1.0889,467.0 +1701623820000,1.0887,1.0888,1.0884,1.0888,1795.0 +1701623880000,1.0888,1.0892,1.0887,1.0892,690.0 +1701623940000,1.0893,1.0893,1.0893,1.0893,250.0 +1701624000000,1.0891,1.0893,1.0888,1.0893,1598.0 +1701624060000,1.0892,1.0894,1.0891,1.0891,196.0 +1701624120000,1.0892,1.0894,1.0889,1.0889,1417.0 +1701624180000,1.0892,1.0896,1.0891,1.0896,706.0 +1701624240000,1.0897,1.0897,1.0895,1.0895,871.0 +1701624300000,1.0894,1.0897,1.0893,1.0895,1227.0 +1701624360000,1.0895,1.0902,1.0887,1.0895,2519.0 +1701624420000,1.0895,1.0895,1.0891,1.0893,3013.0 +1701624480000,1.0891,1.0891,1.0884,1.0886,1462.0 +1701624540000,1.0884,1.089,1.0883,1.0887,2047.0 +1701624600000,1.0886,1.0886,1.0876,1.0876,1404.0 +1701624660000,1.0875,1.0887,1.0871,1.0887,5273.0 +1701624720000,1.0887,1.0916,1.0887,1.0913,4171.0 +1701624780000,1.0912,1.092,1.0912,1.0916,3411.0 +1701624840000,1.0916,1.0916,1.0904,1.0908,2883.0 +1701624900000,1.0907,1.0921,1.0906,1.0921,2342.0 +1701624960000,1.0919,1.0919,1.0916,1.0917,1027.0 +1701625020000,1.0916,1.0916,1.0909,1.0909,1637.0 +1701625080000,1.091,1.0912,1.0905,1.0912,3273.0 +1701625140000,1.0913,1.0913,1.0905,1.091,3519.0 +1701625200000,1.091,1.091,1.0906,1.0906,5355.0 +1701625260000,1.0907,1.0907,1.0892,1.0892,1771.0 +1701625320000,1.089,1.089,1.0879,1.0888,1327.0 +1701625380000,1.0887,1.0887,1.087,1.087,1171.0 +1701625440000,1.0872,1.0872,1.0863,1.087,2988.0 +1701625500000,1.087,1.087,1.0863,1.0864,1579.0 +1701625560000,1.0866,1.0877,1.0863,1.0877,6695.0 +1701625620000,1.0875,1.0876,1.0873,1.0876,1111.0 +1701625680000,1.0876,1.0882,1.0876,1.0882,909.0 +1701625740000,1.0887,1.0889,1.0885,1.0885,543.0 +1701625800000,1.0885,1.0887,1.0883,1.0883,1634.0 +1701625860000,1.0883,1.0886,1.0883,1.0884,926.0 +1701625920000,1.0885,1.0888,1.0881,1.0881,818.0 +1701625980000,1.0885,1.0891,1.0885,1.0888,445.0 +1701626040000,1.0888,1.0888,1.0888,1.0888,259.0 +1701626100000,1.0887,1.0887,1.0882,1.0884,1176.0 +1701626160000,1.0883,1.0883,1.0881,1.0882,79.0 +1701626220000,1.0884,1.0884,1.0883,1.0883,126.0 +1701626280000,1.0882,1.0886,1.0882,1.0886,136.0 +1701626340000,1.0886,1.0889,1.0886,1.0889,205.0 +1701626400000,1.0888,1.0892,1.0882,1.089,1838.0 +1701626460000,1.089,1.0911,1.089,1.0911,2411.0 +1701626520000,1.0911,1.0912,1.0908,1.0912,749.0 +1701626580000,1.0911,1.0915,1.0908,1.0915,1864.0 +1701626640000,1.0915,1.0924,1.0915,1.0924,783.0 +1701626700000,1.0927,1.0929,1.0926,1.0926,1359.0 +1701626760000,1.0926,1.0926,1.0924,1.0926,352.0 +1701626820000,1.0929,1.0941,1.0929,1.0941,8786.0 +1701626880000,1.0942,1.0947,1.0942,1.0945,942.0 +1701626940000,1.0948,1.0948,1.0946,1.0946,1425.0 +1701627000000,1.0944,1.0944,1.0937,1.0944,2800.0 +1701627060000,1.0942,1.0947,1.094,1.0947,427.0 +1701627120000,1.0945,1.0945,1.0943,1.0943,1226.0 +1701627180000,1.0943,1.0943,1.0943,1.0943,32.0 +1701627240000,1.0942,1.0949,1.0942,1.0949,1546.0 +1701627300000,1.095,1.095,1.0948,1.0948,351.0 +1701627360000,1.0948,1.0948,1.0942,1.0942,641.0 +1701627420000,1.0945,1.0951,1.0945,1.0951,585.0 +1701627480000,1.0949,1.095,1.0949,1.095,19.0 +1701627540000,1.095,1.095,1.095,1.095,10.0 +1701627600000,1.095,1.095,1.0948,1.0948,336.0 +1701627660000,1.0947,1.0947,1.0947,1.0947,241.0 +1701627720000,1.0946,1.0946,1.0944,1.0944,551.0 +1701627780000,1.0946,1.0946,1.0946,1.0946,298.0 +1701627840000,1.0947,1.0951,1.0947,1.0951,299.0 +1701627900000,1.0951,1.0959,1.095,1.0959,1851.0 +1701627960000,1.0958,1.0958,1.0952,1.0953,697.0 +1701628020000,1.0953,1.0955,1.0953,1.0955,357.0 +1701628080000,1.0956,1.0962,1.0956,1.0962,699.0 +1701628140000,1.0961,1.0966,1.0961,1.0966,906.0 +1701628200000,1.0962,1.0962,1.0957,1.0957,1021.0 +1701628260000,1.0957,1.0961,1.0956,1.096,1577.0 +1701628320000,1.0962,1.0964,1.0962,1.0964,634.0 +1701628380000,1.0965,1.0973,1.0965,1.0971,1718.0 +1701628440000,1.0969,1.0969,1.0965,1.0965,434.0 +1701628500000,1.0961,1.0963,1.096,1.096,842.0 +1701628560000,1.0959,1.096,1.0959,1.096,121.0 +1701628620000,1.096,1.0964,1.0955,1.0964,5763.0 +1701628680000,1.0962,1.0962,1.0961,1.0961,96.0 +1701628740000,1.096,1.096,1.095,1.095,628.0 +1701628800000,1.0951,1.0952,1.0947,1.0948,474.0 +1701628860000,1.0949,1.095,1.0948,1.095,48.0 +1701628920000,1.0948,1.0948,1.0934,1.0934,1862.0 +1701628980000,1.0935,1.094,1.0935,1.094,1036.0 +1701629040000,1.094,1.094,1.0935,1.0937,1201.0 +1701629100000,1.0937,1.0937,1.0937,1.0937,0.0 +1701629160000,1.0936,1.0936,1.0923,1.0923,1179.0 +1701629220000,1.0921,1.0929,1.0918,1.0929,2369.0 +1701629280000,1.093,1.0931,1.0927,1.0929,2149.0 +1701629340000,1.0929,1.0931,1.092,1.0931,3393.0 +1701629400000,1.0931,1.0931,1.0928,1.093,230.0 +1701629460000,1.0931,1.0934,1.0923,1.0923,1325.0 +1701629520000,1.0926,1.0926,1.091,1.0918,16809.0 +1701629580000,1.0919,1.0921,1.0913,1.0919,2375.0 +1701629640000,1.0921,1.0927,1.0921,1.0921,2206.0 +1701629700000,1.0922,1.0922,1.091,1.0914,1438.0 +1701629760000,1.0916,1.0924,1.0916,1.0924,1291.0 +1701629820000,1.0924,1.0925,1.0923,1.0924,593.0 +1701629880000,1.0923,1.0923,1.0904,1.091,3955.0 +1701629940000,1.091,1.0911,1.091,1.091,205.0 +1701630000000,1.0908,1.0908,1.0896,1.0906,8081.0 +1701630060000,1.0906,1.091,1.0906,1.0909,470.0 +1701630120000,1.091,1.0912,1.0906,1.0906,4312.0 +1701630180000,1.0903,1.0905,1.0892,1.09,7918.0 +1701630240000,1.09,1.0902,1.0883,1.0887,17679.0 +1701630300000,1.0888,1.0897,1.0888,1.0893,15100.0 +1701630360000,1.0894,1.0896,1.0886,1.0888,11351.0 +1701630420000,1.0886,1.0886,1.0882,1.0882,6313.0 +1701630480000,1.0881,1.0882,1.0871,1.0871,35301.0 +1701630540000,1.087,1.0876,1.0865,1.0873,15261.0 +1701630600000,1.0873,1.0873,1.0865,1.0865,12228.0 +1701630660000,1.0866,1.0872,1.0866,1.0872,2004.0 +1701630720000,1.0872,1.0876,1.0872,1.0876,2408.0 +1701630780000,1.0876,1.0878,1.0876,1.0878,2969.0 +1701630840000,1.0877,1.0877,1.0873,1.0873,839.0 +1701630900000,1.0872,1.0872,1.0861,1.0861,9056.0 +1701630960000,1.0862,1.0862,1.0849,1.0856,3702.0 +1701631020000,1.0856,1.0867,1.0856,1.0867,3242.0 +1701631080000,1.0868,1.0876,1.0867,1.0876,550.0 +1701631140000,1.0876,1.0879,1.0876,1.0876,1525.0 +1701631200000,1.0875,1.0875,1.0865,1.0865,3444.0 +1701631260000,1.0864,1.0869,1.0864,1.0868,1018.0 +1701631320000,1.0869,1.0871,1.0869,1.087,404.0 +1701631380000,1.087,1.0871,1.0869,1.0871,220.0 +1701631440000,1.0871,1.0874,1.0869,1.0874,733.0 +1701631500000,1.0874,1.0881,1.0874,1.0881,2579.0 +1701631560000,1.0881,1.0896,1.0881,1.0895,822.0 +1701631620000,1.0895,1.09,1.0894,1.09,1388.0 +1701631680000,1.0898,1.0903,1.0898,1.0903,420.0 +1701631740000,1.0901,1.0902,1.09,1.0902,476.0 +1701631800000,1.0901,1.0905,1.09,1.0905,858.0 +1701631860000,1.0905,1.091,1.0905,1.091,2109.0 +1701631920000,1.0911,1.0915,1.091,1.0913,1005.0 +1701631980000,1.0913,1.0916,1.0913,1.0914,587.0 +1701632040000,1.0915,1.0923,1.0915,1.0917,1456.0 +1701632100000,1.0918,1.0921,1.0914,1.0917,1243.0 +1701632160000,1.0918,1.0921,1.0914,1.092,2164.0 +1701632220000,1.0919,1.0919,1.0914,1.0914,2718.0 +1701632280000,1.0917,1.0922,1.0917,1.092,295.0 +1701632340000,1.0921,1.0925,1.0921,1.0923,916.0 +1701632400000,1.0923,1.0924,1.0922,1.0922,821.0 +1701632460000,1.0922,1.0924,1.092,1.0924,435.0 +1701632520000,1.0922,1.0922,1.0916,1.0921,2363.0 +1701632580000,1.0922,1.0922,1.0922,1.0922,124.0 +1701632640000,1.0922,1.0925,1.0922,1.0925,354.0 +1701632700000,1.0923,1.0923,1.0913,1.0913,2481.0 +1701632760000,1.0912,1.0912,1.0909,1.091,575.0 +1701632820000,1.091,1.0913,1.0908,1.0911,1226.0 +1701632880000,1.0911,1.0911,1.0911,1.0911,5.0 +1701632940000,1.091,1.091,1.09,1.09,1309.0 +1701633000000,1.0898,1.0898,1.089,1.0896,975.0 +1701633060000,1.0895,1.09,1.0894,1.0894,559.0 +1701633120000,1.0895,1.0895,1.0893,1.0893,162.0 +1701633180000,1.0891,1.0891,1.0883,1.0886,719.0 +1701633240000,1.0887,1.0887,1.0884,1.0886,448.0 +1701633300000,1.0887,1.0887,1.0879,1.0886,1117.0 +1701633360000,1.0886,1.0887,1.0884,1.0887,144.0 +1701633420000,1.0887,1.0893,1.0887,1.0893,546.0 +1701633480000,1.0893,1.0897,1.0892,1.0896,2131.0 +1701633540000,1.0896,1.09,1.0896,1.09,339.0 +1701633600000,1.09,1.0915,1.09,1.0911,2358.0 +1701633660000,1.0912,1.0925,1.0911,1.0922,1597.0 +1701633720000,1.0922,1.0927,1.0916,1.0916,2362.0 +1701633780000,1.0923,1.0924,1.0921,1.0924,271.0 +1701633840000,1.0925,1.0925,1.092,1.092,960.0 +1701633900000,1.0921,1.0923,1.0921,1.0923,261.0 +1701633960000,1.0922,1.0923,1.0919,1.0923,774.0 +1701634020000,1.0923,1.0923,1.092,1.0921,303.0 +1701634080000,1.0921,1.0922,1.0921,1.0922,209.0 +1701634140000,1.0922,1.0922,1.0918,1.0918,766.0 +1701634200000,1.0916,1.0919,1.0915,1.0917,639.0 +1701634260000,1.0918,1.0919,1.0917,1.0919,825.0 +1701634320000,1.0919,1.0924,1.0914,1.0915,4195.0 +1701634380000,1.0916,1.0924,1.0916,1.0924,318.0 +1701634440000,1.0923,1.0926,1.0922,1.0922,1023.0 +1701634500000,1.0921,1.0921,1.0911,1.0912,7749.0 +1701634560000,1.0915,1.0917,1.0905,1.0905,1331.0 +1701634620000,1.0913,1.0914,1.0913,1.0914,50.0 +1701634680000,1.0914,1.0915,1.091,1.091,643.0 +1701634740000,1.091,1.0911,1.0905,1.0911,714.0 +1701634800000,1.091,1.091,1.0909,1.091,69.0 +1701634860000,1.0907,1.0907,1.0901,1.0902,1593.0 +1701634920000,1.0903,1.0904,1.0902,1.0902,2346.0 +1701634980000,1.0901,1.0901,1.0898,1.0898,1672.0 +1701635040000,1.0899,1.0903,1.0899,1.0903,962.0 +1701635100000,1.0901,1.0901,1.0898,1.0898,219.0 +1701635160000,1.09,1.09,1.0894,1.0894,1505.0 +1701635220000,1.0894,1.0898,1.0894,1.0898,284.0 +1701635280000,1.0898,1.0901,1.0898,1.0899,4521.0 +1701635340000,1.09,1.0902,1.09,1.0901,957.0 +1701635400000,1.0899,1.0899,1.0899,1.0899,60.0 +1701635460000,1.0897,1.0897,1.0895,1.0895,303.0 +1701635520000,1.0896,1.091,1.0896,1.091,5906.0 +1701635580000,1.0912,1.0914,1.0905,1.0905,2060.0 +1701635640000,1.0904,1.0904,1.0902,1.0902,291.0 +1701635700000,1.0902,1.0902,1.0902,1.0902,172.0 +1701635760000,1.0902,1.0903,1.0901,1.0903,707.0 +1701635820000,1.0902,1.0904,1.0898,1.0898,7248.0 +1701635880000,1.0894,1.0894,1.0888,1.0888,638.0 +1701635940000,1.089,1.0891,1.089,1.0891,225.0 +1701636000000,1.0891,1.0896,1.0891,1.0896,3364.0 +1701636060000,1.0896,1.0898,1.0881,1.0881,1722.0 +1701636120000,1.0884,1.0886,1.0876,1.0884,1750.0 +1701636180000,1.0887,1.0888,1.0881,1.0881,1271.0 +1701636240000,1.0881,1.0887,1.088,1.0882,667.0 +1701636300000,1.088,1.0881,1.087,1.0878,6707.0 +1701636360000,1.0878,1.0878,1.0874,1.0877,503.0 +1701636420000,1.0875,1.0875,1.087,1.0873,1929.0 +1701636480000,1.0873,1.0873,1.0868,1.0871,2215.0 +1701636540000,1.0872,1.0875,1.0872,1.0875,1033.0 +1701636600000,1.0875,1.089,1.0873,1.0882,13949.0 +1701636660000,1.0882,1.0888,1.0882,1.0883,2970.0 +1701636720000,1.0883,1.0883,1.0883,1.0883,0.0 +1701636780000,1.0884,1.0885,1.0884,1.0885,269.0 +1701636840000,1.0884,1.089,1.0884,1.089,415.0 +1701636900000,1.0889,1.0891,1.0885,1.0885,1447.0 +1701636960000,1.0884,1.0884,1.0883,1.0883,465.0 +1701637020000,1.0882,1.0882,1.0876,1.0879,612.0 +1701637080000,1.0879,1.0885,1.0879,1.0884,910.0 +1701637140000,1.0884,1.0885,1.0884,1.0884,217.0 +1701637200000,1.0885,1.0889,1.0885,1.0886,833.0 +1701637260000,1.0885,1.0885,1.0875,1.0875,3376.0 +1701637320000,1.0874,1.0881,1.0874,1.0881,3231.0 +1701637380000,1.0882,1.0893,1.0882,1.0893,695.0 +1701637440000,1.0892,1.0892,1.0888,1.089,2465.0 +1701637500000,1.089,1.0893,1.0889,1.0892,940.0 +1701637560000,1.0891,1.0894,1.089,1.0894,180.0 +1701637620000,1.0894,1.0895,1.0893,1.0894,202.0 +1701637680000,1.0895,1.0895,1.089,1.0891,3398.0 +1701637740000,1.0893,1.0894,1.0893,1.0894,1063.0 +1701637800000,1.0894,1.0897,1.0894,1.0897,1796.0 +1701637860000,1.0897,1.0898,1.0897,1.0898,171.0 +1701637920000,1.0898,1.0898,1.0897,1.0898,183.0 +1701637980000,1.0898,1.0906,1.0898,1.0902,3741.0 +1701638040000,1.0902,1.0909,1.0902,1.0907,7764.0 +1701638100000,1.0907,1.0925,1.0907,1.092,20417.0 +1701638160000,1.092,1.0947,1.0919,1.0947,29239.0 +1701638220000,1.0947,1.0963,1.0946,1.0963,21279.0 +1701638280000,1.0963,1.0967,1.0962,1.0962,9069.0 +1701638340000,1.0963,1.0966,1.0957,1.0959,15701.0 +1701638400000,1.0958,1.0958,1.0951,1.0951,10830.0 +1701638460000,1.0951,1.0952,1.0951,1.0952,5066.0 +1701638520000,1.0952,1.0953,1.0951,1.0953,1165.0 +1701638580000,1.0952,1.098,1.0951,1.098,14570.0 +1701638640000,1.0981,1.0988,1.0981,1.0983,14316.0 +1701638700000,1.0985,1.0987,1.0983,1.0987,2573.0 +1701638760000,1.0986,1.0994,1.0986,1.0994,5310.0 +1701638820000,1.0993,1.0993,1.0987,1.0987,7581.0 +1701638880000,1.0986,1.0992,1.098,1.0985,6517.0 +1701638940000,1.0984,1.0984,1.0977,1.0978,3218.0 +1701639000000,1.0978,1.0981,1.0978,1.0981,3847.0 +1701639060000,1.0981,1.0982,1.0975,1.0975,2872.0 +1701639120000,1.0975,1.0975,1.0966,1.0967,2512.0 +1701639180000,1.0967,1.0971,1.0967,1.0971,3543.0 +1701639240000,1.0971,1.0979,1.0971,1.0979,1655.0 +1701639300000,1.098,1.0981,1.0971,1.0975,1252.0 +1701639360000,1.0972,1.0972,1.0967,1.0972,1310.0 +1701639420000,1.0969,1.0973,1.0965,1.0973,1646.0 +1701639480000,1.0974,1.0977,1.0972,1.0977,456.0 +1701639540000,1.0975,1.0981,1.0975,1.0981,257.0 +1701639600000,1.0979,1.0979,1.0977,1.0977,556.0 +1701639660000,1.0976,1.0981,1.0974,1.0981,2818.0 +1701639720000,1.0982,1.0985,1.0978,1.0981,2930.0 +1701639780000,1.0979,1.0981,1.0979,1.0981,1096.0 +1701639840000,1.098,1.098,1.0975,1.0978,1930.0 +1701639900000,1.0978,1.0985,1.0978,1.0982,2505.0 +1701639960000,1.0982,1.0982,1.0975,1.0975,1406.0 +1701640020000,1.0976,1.0976,1.0961,1.0961,8209.0 +1701640080000,1.096,1.096,1.0956,1.0956,1406.0 +1701640140000,1.0955,1.0955,1.0955,1.0955,131.0 +1701640200000,1.0955,1.0961,1.0955,1.0961,3327.0 +1701640260000,1.0961,1.0971,1.0961,1.0971,734.0 +1701640320000,1.0971,1.0978,1.0971,1.0976,1376.0 +1701640380000,1.0976,1.0976,1.0976,1.0976,15.0 +1701640440000,1.0976,1.1,1.0971,1.0972,5249.0 +1701640500000,1.0974,1.0991,1.0974,1.0977,6292.0 +1701640560000,1.0979,1.099,1.0979,1.0986,7250.0 +1701640620000,1.0987,1.0993,1.0985,1.0993,3340.0 +1701640680000,1.099,1.099,1.0986,1.099,506.0 +1701640740000,1.0989,1.0991,1.0987,1.0988,1173.0 +1701640800000,1.099,1.0995,1.0984,1.0989,4734.0 +1701640860000,1.099,1.0996,1.0987,1.0996,1763.0 +1701640920000,1.0997,1.1005,1.0997,1.1003,2345.0 +1701640980000,1.1003,1.101,1.1003,1.1009,1450.0 +1701641040000,1.1011,1.1023,1.1011,1.1016,8142.0 +1701641100000,1.1018,1.1028,1.1016,1.1027,1419.0 +1701641160000,1.1027,1.1041,1.1027,1.1041,3450.0 +1701641220000,1.1039,1.1041,1.1034,1.1035,2330.0 +1701641280000,1.1035,1.1046,1.1035,1.1044,2482.0 +1701641340000,1.1044,1.1046,1.1043,1.1043,127.0 +1701641400000,1.1044,1.1044,1.1031,1.1038,13393.0 +1701641460000,1.1039,1.1047,1.1039,1.1046,4855.0 +1701641520000,1.1043,1.1043,1.1042,1.1043,704.0 +1701641580000,1.1043,1.1043,1.1034,1.1041,2640.0 +1701641640000,1.1041,1.1042,1.1038,1.1041,678.0 +1701641700000,1.1042,1.1047,1.104,1.1043,1070.0 +1701641760000,1.1045,1.1046,1.1043,1.1045,192.0 +1701641820000,1.1045,1.1048,1.1045,1.1046,3144.0 +1701641880000,1.1046,1.1046,1.1041,1.1046,2861.0 +1701641940000,1.1046,1.1061,1.1046,1.1061,4057.0 +1701642000000,1.1062,1.1113,1.106,1.1112,22548.0 +1701642060000,1.1111,1.1132,1.111,1.1122,19184.0 +1701642120000,1.1125,1.1125,1.1091,1.1098,27128.0 +1701642180000,1.1098,1.1103,1.1086,1.1093,5451.0 +1701642240000,1.1094,1.1096,1.1086,1.1094,3818.0 +1701642300000,1.1094,1.1097,1.1075,1.1081,5580.0 +1701642360000,1.1082,1.1093,1.1082,1.1093,995.0 +1701642420000,1.1093,1.11,1.109,1.109,2154.0 +1701642480000,1.1092,1.1098,1.1088,1.1098,1556.0 +1701642540000,1.1098,1.11,1.109,1.1094,1516.0 +1701642600000,1.1095,1.11,1.1091,1.1091,1657.0 +1701642660000,1.1095,1.1104,1.1093,1.1104,618.0 +1701642720000,1.1104,1.1122,1.1104,1.1122,6601.0 +1701642780000,1.1122,1.1156,1.1117,1.1132,58084.0 +1701642840000,1.1129,1.1129,1.1115,1.1122,6047.0 +1701642900000,1.1121,1.1127,1.1116,1.112,5986.0 +1701642960000,1.1118,1.1132,1.1117,1.1126,10081.0 +1701643020000,1.1128,1.1132,1.1123,1.1123,2246.0 +1701643080000,1.1124,1.1127,1.1123,1.1124,3484.0 +1701643140000,1.1124,1.1125,1.1116,1.1121,2765.0 +1701643200000,1.1123,1.1127,1.1123,1.1127,1132.0 +1701643260000,1.1126,1.1126,1.1125,1.1125,161.0 +1701643320000,1.1123,1.1123,1.1103,1.1105,2361.0 +1701643380000,1.1106,1.1108,1.1075,1.1084,10592.0 +1701643440000,1.1082,1.1082,1.1043,1.105,5828.0 +1701643500000,1.1051,1.1077,1.1051,1.1077,3772.0 +1701643560000,1.1079,1.1086,1.1079,1.1082,2883.0 +1701643620000,1.1083,1.1095,1.1083,1.1095,2902.0 +1701643680000,1.1094,1.1102,1.1094,1.1102,1172.0 +1701643740000,1.1103,1.1109,1.1103,1.1109,1958.0 +1701643800000,1.1109,1.1116,1.1109,1.1116,465.0 +1701643860000,1.1117,1.1117,1.1107,1.1111,6231.0 +1701643920000,1.1109,1.1113,1.1099,1.1099,1775.0 +1701643980000,1.1099,1.1108,1.1094,1.1107,2137.0 +1701644040000,1.1108,1.1117,1.1108,1.1117,606.0 +1701644100000,1.1117,1.1117,1.1105,1.1105,1720.0 +1701644160000,1.1106,1.1111,1.1101,1.111,7297.0 +1701644220000,1.1107,1.1113,1.1107,1.1112,821.0 +1701644280000,1.1112,1.1113,1.111,1.1111,698.0 +1701644340000,1.1109,1.1112,1.1109,1.1112,394.0 +1701644400000,1.1112,1.1117,1.1105,1.1107,2540.0 +1701644460000,1.1107,1.1107,1.1082,1.1086,7709.0 +1701644520000,1.1087,1.1095,1.1087,1.1093,2206.0 +1701644580000,1.1094,1.1102,1.1094,1.1102,2623.0 +1701644640000,1.1102,1.1119,1.1102,1.1118,3012.0 +1701644700000,1.1117,1.1123,1.1113,1.1114,5334.0 +1701644760000,1.1115,1.1115,1.1109,1.1109,2407.0 +1701644820000,1.1109,1.1114,1.1109,1.1112,703.0 +1701644880000,1.1114,1.1115,1.1114,1.1115,392.0 +1701644940000,1.1116,1.1119,1.1115,1.1115,1416.0 +1701645000000,1.1118,1.1133,1.1118,1.1133,2500.0 +1701645060000,1.1134,1.1136,1.1125,1.1134,6278.0 +1701645120000,1.1127,1.1127,1.1096,1.1101,3273.0 +1701645180000,1.1102,1.1104,1.1102,1.1104,361.0 +1701645240000,1.1106,1.1108,1.1106,1.1108,1031.0 +1701645300000,1.1109,1.1117,1.1103,1.1103,4435.0 +1701645360000,1.1103,1.1103,1.1093,1.1103,4715.0 +1701645420000,1.1101,1.1105,1.1099,1.1101,3358.0 +1701645480000,1.1101,1.1103,1.109,1.1095,9140.0 +1701645540000,1.1095,1.1095,1.1084,1.1089,1948.0 +1701645600000,1.1088,1.109,1.1065,1.1073,12064.0 +1701645660000,1.1072,1.1082,1.1072,1.1075,5127.0 +1701645720000,1.1073,1.1073,1.1053,1.1056,5058.0 +1701645780000,1.1055,1.1055,1.1042,1.105,7496.0 +1701645840000,1.1047,1.1051,1.1024,1.1032,4855.0 +1701645900000,1.1032,1.1046,1.1026,1.1046,6412.0 +1701645960000,1.1045,1.105,1.1028,1.1034,9841.0 +1701646020000,1.1032,1.1032,1.1016,1.1021,3651.0 +1701646080000,1.1023,1.1029,1.1007,1.101,8244.0 +1701646140000,1.1011,1.1012,1.1005,1.1011,2078.0 +1701646200000,1.1011,1.1024,1.1005,1.1007,12504.0 +1701646260000,1.1006,1.1006,1.0958,1.097,33275.0 +1701646320000,1.0969,1.0982,1.0956,1.098,18634.0 +1701646380000,1.0983,1.1009,1.0983,1.1009,2477.0 +1701646440000,1.101,1.101,1.0987,1.1009,14753.0 +1701646500000,1.1008,1.1023,1.1008,1.1013,11423.0 +1701646560000,1.1012,1.1028,1.1008,1.1026,5561.0 +1701646620000,1.1026,1.1037,1.1024,1.1034,1529.0 +1701646680000,1.1031,1.1031,1.1019,1.1019,7667.0 +1701646740000,1.1022,1.1022,1.1011,1.1011,2946.0 +1701646800000,1.1019,1.1019,1.1012,1.1017,2330.0 +1701646860000,1.1017,1.1022,1.1017,1.1021,1733.0 +1701646920000,1.102,1.1026,1.1016,1.1023,802.0 +1701646980000,1.1024,1.1029,1.1024,1.1029,937.0 +1701647040000,1.1028,1.1034,1.1028,1.1028,2595.0 +1701647100000,1.1027,1.1038,1.1022,1.1034,2356.0 +1701647160000,1.1035,1.1042,1.1031,1.1042,1268.0 +1701647220000,1.1042,1.1054,1.1042,1.1049,2896.0 +1701647280000,1.1047,1.1051,1.1046,1.1051,723.0 +1701647340000,1.1051,1.1053,1.1047,1.1048,834.0 +1701647400000,1.1046,1.105,1.1041,1.105,3944.0 +1701647460000,1.1048,1.1048,1.1041,1.1041,848.0 +1701647520000,1.1043,1.1044,1.1043,1.1044,192.0 +1701647580000,1.1043,1.1043,1.104,1.1043,3100.0 +1701647640000,1.1041,1.1041,1.1033,1.1038,2179.0 +1701647700000,1.1039,1.1049,1.1039,1.1048,2508.0 +1701647760000,1.1047,1.1047,1.104,1.1047,1284.0 +1701647820000,1.1049,1.1051,1.1049,1.1051,218.0 +1701647880000,1.1051,1.1052,1.1045,1.1045,543.0 +1701647940000,1.1047,1.1048,1.1047,1.1048,124.0 +1701648000000,1.1047,1.1059,1.1047,1.1059,3810.0 +1701648060000,1.1061,1.1069,1.1059,1.1064,4073.0 +1701648120000,1.1062,1.1062,1.1051,1.1051,1550.0 +1701648180000,1.105,1.105,1.1032,1.104,6171.0 +1701648240000,1.1036,1.1036,1.1014,1.102,6947.0 +1701648300000,1.1019,1.1033,1.1019,1.1027,3123.0 +1701648360000,1.1027,1.1031,1.102,1.1029,2534.0 +1701648420000,1.103,1.1044,1.1025,1.1041,6436.0 +1701648480000,1.1039,1.1045,1.1037,1.1045,2562.0 +1701648540000,1.1044,1.1048,1.1018,1.1046,22702.0 +1701648600000,1.1046,1.1046,1.1033,1.1033,4238.0 +1701648660000,1.1035,1.1036,1.1025,1.1025,3397.0 +1701648720000,1.1026,1.1031,1.1026,1.1028,1859.0 +1701648780000,1.1031,1.1039,1.1027,1.1033,8388.0 +1701648840000,1.1031,1.1031,1.1022,1.1023,2915.0 +1701648900000,1.1024,1.1024,1.1007,1.1014,2187.0 +1701648960000,1.1011,1.1011,1.101,1.1011,126.0 +1701649020000,1.1009,1.1022,1.1009,1.1017,7148.0 +1701649080000,1.1018,1.1021,1.1017,1.1021,2521.0 +1701649140000,1.1021,1.1025,1.1018,1.1018,4223.0 +1701649200000,1.1012,1.1015,1.1004,1.1004,4082.0 +1701649260000,1.1005,1.1006,1.1002,1.1005,1541.0 +1701649320000,1.1005,1.101,1.1005,1.1009,1022.0 +1701649380000,1.1009,1.101,1.1003,1.1005,3540.0 +1701649440000,1.1003,1.1004,1.0999,1.1002,1523.0 +1701649500000,1.1002,1.1011,1.1,1.1011,1300.0 +1701649560000,1.1011,1.1011,1.1004,1.1007,1386.0 +1701649620000,1.1008,1.1016,1.1008,1.1012,386.0 +1701649680000,1.1012,1.1012,1.101,1.101,164.0 +1701649740000,1.101,1.101,1.1003,1.101,973.0 +1701649800000,1.101,1.1024,1.101,1.1024,1638.0 +1701649860000,1.1025,1.1049,1.1025,1.1049,1516.0 +1701649920000,1.105,1.1052,1.1036,1.1036,2216.0 +1701649980000,1.1038,1.1039,1.1033,1.1039,901.0 +1701650040000,1.1041,1.1054,1.1038,1.1052,2374.0 +1701650100000,1.1051,1.1051,1.1044,1.1045,1531.0 +1701650160000,1.1044,1.1047,1.104,1.1044,1595.0 +1701650220000,1.1043,1.1054,1.1043,1.1054,1110.0 +1701650280000,1.1052,1.1058,1.1051,1.1054,5026.0 +1701650340000,1.1051,1.1054,1.1048,1.1054,1102.0 +1701650400000,1.1056,1.1059,1.1052,1.1057,1849.0 +1701650460000,1.106,1.1066,1.106,1.1061,845.0 +1701650520000,1.1063,1.1067,1.1063,1.1067,339.0 +1701650580000,1.1065,1.107,1.1065,1.1067,9296.0 +1701650640000,1.1068,1.1075,1.1068,1.1072,3300.0 +1701650700000,1.1072,1.1073,1.1067,1.1067,634.0 +1701650760000,1.1068,1.1068,1.1057,1.1063,7323.0 +1701650820000,1.1061,1.1066,1.1061,1.1064,2188.0 +1701650880000,1.1065,1.1075,1.1065,1.1075,1245.0 +1701650940000,1.1073,1.1075,1.1072,1.1074,623.0 +1701651000000,1.1074,1.1074,1.1069,1.107,515.0 +1701651060000,1.1072,1.1074,1.1055,1.1073,6214.0 +1701651120000,1.1071,1.1083,1.1071,1.1078,14757.0 +1701651180000,1.108,1.108,1.1074,1.108,966.0 +1701651240000,1.1081,1.1091,1.1081,1.1091,1128.0 +1701651300000,1.109,1.11,1.109,1.11,1986.0 +1701651360000,1.1101,1.1103,1.1092,1.1092,1659.0 +1701651420000,1.1097,1.1099,1.1097,1.1099,275.0 +1701651480000,1.1099,1.1106,1.1098,1.1105,3594.0 +1701651540000,1.1105,1.1127,1.1105,1.1123,21331.0 +1701651600000,1.1123,1.1138,1.112,1.1128,5400.0 +1701651660000,1.1128,1.1138,1.1128,1.1138,6472.0 +1701651720000,1.114,1.116,1.114,1.1142,14057.0 +1701651780000,1.1142,1.115,1.1138,1.1144,9855.0 +1701651840000,1.1143,1.1143,1.1118,1.1131,21454.0 +1701651900000,1.1127,1.1128,1.1123,1.1123,3850.0 +1701651960000,1.1124,1.1128,1.1124,1.1127,4867.0 +1701652020000,1.1127,1.1128,1.1111,1.1111,2395.0 +1701652080000,1.1111,1.1112,1.1106,1.1112,2297.0 +1701652140000,1.1112,1.1114,1.1103,1.1103,1617.0 +1701652200000,1.1103,1.1107,1.1101,1.1104,947.0 +1701652260000,1.1105,1.1121,1.1105,1.1117,2488.0 +1701652320000,1.1117,1.1117,1.1107,1.1107,826.0 +1701652380000,1.1108,1.1111,1.1103,1.1103,6631.0 +1701652440000,1.1105,1.1109,1.1105,1.1106,4602.0 +1701652500000,1.1108,1.1126,1.1107,1.1124,5652.0 +1701652560000,1.1121,1.1128,1.1113,1.1128,5860.0 +1701652620000,1.1128,1.1142,1.1127,1.1136,3114.0 +1701652680000,1.1135,1.1135,1.1128,1.1135,10539.0 +1701652740000,1.1132,1.1132,1.1106,1.1114,9490.0 +1701652800000,1.1111,1.1114,1.1108,1.1109,1615.0 +1701652860000,1.1109,1.1121,1.1107,1.1118,4418.0 +1701652920000,1.1113,1.1127,1.1107,1.1122,8303.0 +1701652980000,1.112,1.113,1.1118,1.1127,2453.0 +1701653040000,1.113,1.1159,1.113,1.1154,26917.0 +1701653100000,1.1156,1.1196,1.115,1.1184,15071.0 +1701653160000,1.1182,1.1206,1.1182,1.1184,15903.0 +1701653220000,1.1183,1.1183,1.117,1.1174,3963.0 +1701653280000,1.117,1.117,1.115,1.1157,7979.0 +1701653340000,1.116,1.1176,1.1154,1.1174,6325.0 +1701653400000,1.1175,1.2842,1.1175,1.1251,1311684.0 +1701653460000,1.1251,1.1277,1.1231,1.1271,71729.0 +1701653520000,1.1271,1.1281,1.1235,1.1272,53195.0 +1701653580000,1.1272,1.1307,1.1272,1.1306,24456.0 +1701653640000,1.1304,1.1334,1.1279,1.1333,58998.0 +1701653700000,1.1333,1.1341,1.1312,1.133,39558.0 +1701653760000,1.133,1.1361,1.1326,1.1358,51149.0 +1701653820000,1.1357,1.1378,1.1346,1.137,31106.0 +1701653880000,1.137,1.1392,1.1369,1.1387,32257.0 +1701653940000,1.1386,1.1402,1.1365,1.1401,62746.0 +1701654000000,1.14,1.1418,1.1385,1.1412,34409.0 +1701654060000,1.1411,1.1425,1.1407,1.1425,28060.0 +1701654120000,1.1425,1.1437,1.1402,1.1423,35327.0 +1701654180000,1.1426,1.1447,1.1426,1.1447,18047.0 +1701654240000,1.1447,1.1466,1.1447,1.1454,13429.0 +1701654300000,1.1454,1.1482,1.1454,1.1482,21709.0 +1701654360000,1.1482,1.1518,1.1479,1.1503,66890.0 +1701654420000,1.15,1.1515,1.1472,1.1512,43749.0 +1701654480000,1.1511,1.1512,1.1493,1.1499,21495.0 +1701654540000,1.1499,1.1504,1.1493,1.1499,24330.0 +1701654600000,1.1498,1.158,1.1491,1.1517,158931.0 +1701654660000,1.1518,1.1533,1.1509,1.1525,28062.0 +1701654720000,1.1525,1.154,1.1523,1.1538,15706.0 +1701654780000,1.1538,1.154,1.1532,1.154,15430.0 +1701654840000,1.154,1.154,1.1526,1.1536,19477.0 +1701654900000,1.1536,1.1543,1.1518,1.1532,34239.0 +1701654960000,1.1532,1.1532,1.1472,1.1476,37378.0 +1701655020000,1.1476,1.1521,1.1473,1.1519,15106.0 +1701655080000,1.1519,1.1521,1.1482,1.1516,31149.0 +1701655140000,1.1516,1.1533,1.1499,1.1527,28992.0 +1701655200000,1.1528,1.153,1.1521,1.1526,22649.0 +1701655260000,1.1526,1.1541,1.1521,1.1532,20324.0 +1701655320000,1.1532,1.1542,1.153,1.1538,23841.0 +1701655380000,1.1538,1.1541,1.153,1.1537,33014.0 +1701655440000,1.1537,1.1549,1.153,1.1547,26097.0 +1701655500000,1.1547,1.1554,1.1537,1.1541,16810.0 +1701655560000,1.1539,1.154,1.1532,1.1537,21072.0 +1701655620000,1.1537,1.1542,1.1534,1.154,11556.0 +1701655680000,1.154,1.1541,1.1534,1.154,18628.0 +1701655740000,1.154,1.1551,1.1538,1.1543,19008.0 +1701655800000,1.1543,1.1551,1.1542,1.1547,4877.0 +1701655860000,1.1547,1.156,1.1546,1.1559,12021.0 +1701655920000,1.1559,1.1563,1.1554,1.1563,6380.0 +1701655980000,1.1563,1.1575,1.1558,1.1569,13495.0 +1701656040000,1.1569,1.1578,1.1564,1.1577,9899.0 +1701656100000,1.1578,1.1578,1.1564,1.1576,13527.0 +1701656160000,1.1576,1.1579,1.1572,1.1578,12142.0 +1701656220000,1.1578,1.1606,1.1578,1.1606,21313.0 +1701656280000,1.1606,1.1624,1.1602,1.1618,35184.0 +1701656340000,1.1618,1.1626,1.1601,1.1617,25924.0 +1701656400000,1.1617,1.162,1.1601,1.1617,23944.0 +1701656460000,1.1617,1.1617,1.1608,1.1611,13814.0 +1701656520000,1.161,1.1617,1.1603,1.1605,8568.0 +1701656580000,1.1606,1.1649,1.16,1.1621,116640.0 +1701656640000,1.1622,1.1666,1.1617,1.1641,65522.0 +1701656700000,1.1641,1.167,1.164,1.166,43189.0 +1701656760000,1.1659,1.1674,1.1645,1.1671,24757.0 +1701656820000,1.1671,1.1692,1.1667,1.1689,16525.0 +1701656880000,1.1689,1.1718,1.1682,1.1714,36522.0 +1701656940000,1.1714,1.1722,1.1712,1.1721,14378.0 +1701657000000,1.1721,1.1726,1.1712,1.1722,21077.0 +1701657060000,1.1723,1.1725,1.1705,1.1708,23886.0 +1701657120000,1.1708,1.1716,1.1702,1.1707,13947.0 +1701657180000,1.1707,1.1709,1.1701,1.1709,16655.0 +1701657240000,1.1709,1.1722,1.1707,1.1722,11156.0 +1701657300000,1.1721,1.173,1.1718,1.1728,12198.0 +1701657360000,1.1727,1.1737,1.1722,1.1726,18929.0 +1701657420000,1.1727,1.1753,1.1723,1.1742,23443.0 +1701657480000,1.1742,1.1765,1.1741,1.1761,63842.0 +1701657540000,1.1761,1.1777,1.176,1.177,18196.0 +1701657600000,1.177,1.1794,1.1767,1.1776,31857.0 +1701657660000,1.1776,1.1797,1.1775,1.1788,17960.0 +1701657720000,1.1788,1.1827,1.1786,1.1789,59294.0 +1701657780000,1.1789,1.1822,1.1788,1.1807,29996.0 +1701657840000,1.1807,1.1807,1.1786,1.179,26835.0 +1701657900000,1.179,1.1818,1.1789,1.1818,10899.0 +1701657960000,1.1814,1.1821,1.1808,1.1818,13934.0 +1701658020000,1.1821,1.1822,1.1818,1.182,10159.0 +1701658080000,1.182,1.1839,1.1818,1.1834,21409.0 +1701658140000,1.1834,1.1846,1.1833,1.1842,11383.0 +1701658200000,1.1842,1.1847,1.184,1.1844,12755.0 +1701658260000,1.1847,1.1848,1.1832,1.1846,11032.0 +1701658320000,1.1846,1.1847,1.1839,1.1846,12498.0 +1701658380000,1.1846,1.1868,1.1838,1.1863,31875.0 +1701658440000,1.1863,1.188,1.1858,1.1878,24710.0 +1701658500000,1.1877,1.1878,1.1808,1.1814,53558.0 +1701658560000,1.1815,1.1817,1.1755,1.1799,66133.0 +1701658620000,1.1799,1.185,1.1799,1.1847,20169.0 +1701658680000,1.1848,1.204,1.1847,1.1985,487762.0 +1701658740000,1.1985,1.2037,1.1959,1.197,127558.0 +1701658800000,1.1972,1.2095,1.1955,1.2083,112557.0 +1701658860000,1.2079,1.2165,1.2025,1.2044,173536.0 +1701658920000,1.2044,1.2047,1.1952,1.1985,136708.0 +1701658980000,1.1985,1.1998,1.1969,1.1988,88511.0 +1701659040000,1.1989,1.2063,1.1986,1.2054,44107.0 +1701659100000,1.2053,1.2077,1.204,1.2059,84207.0 +1701659160000,1.2059,1.2086,1.2048,1.206,49272.0 +1701659220000,1.2058,1.2106,1.2057,1.2104,26607.0 +1701659280000,1.2104,1.2117,1.2083,1.2106,28978.0 +1701659340000,1.2107,1.2107,1.2084,1.2085,66928.0 +1701659400000,1.2085,1.2085,1.1992,1.2045,138547.0 +1701659460000,1.2045,1.2095,1.2045,1.2093,40713.0 +1701659520000,1.2095,1.2102,1.2054,1.207,71153.0 +1701659580000,1.2072,1.2075,1.2054,1.2064,36110.0 +1701659640000,1.2065,1.2153,1.2053,1.2145,36005.0 +1701659700000,1.2147,1.2158,1.2102,1.211,44308.0 +1701659760000,1.211,1.2167,1.2107,1.2162,43791.0 +1701659820000,1.216,1.2171,1.2152,1.2158,29169.0 +1701659880000,1.2159,1.2175,1.2152,1.2167,21120.0 +1701659940000,1.2167,1.2195,1.2152,1.2156,54108.0 +1701660000000,1.2156,1.2181,1.2156,1.2179,26343.0 +1701660060000,1.2179,1.2189,1.2172,1.2185,36603.0 +1701660120000,1.2186,1.223,1.2186,1.2215,85658.0 +1701660180000,1.2219,1.2245,1.2207,1.2242,48855.0 +1701660240000,1.2241,1.2262,1.2235,1.2237,46502.0 +1701660300000,1.2237,1.2265,1.2235,1.2255,58717.0 +1701660360000,1.2256,1.2297,1.2255,1.2283,45740.0 +1701660420000,1.2283,1.2293,1.2276,1.2282,33470.0 +1701660480000,1.2284,1.231,1.2252,1.2304,48202.0 +1701660540000,1.23,1.235,1.2292,1.2329,87342.0 +1701660600000,1.2333,1.234,1.2296,1.2299,49904.0 +1701660660000,1.2298,1.2298,1.2251,1.2258,41193.0 +1701660720000,1.2257,1.2272,1.2231,1.2267,60307.0 +1701660780000,1.2267,1.2275,1.2243,1.2269,45917.0 +1701660840000,1.2269,1.2274,1.216,1.2175,106380.0 +1701660900000,1.2175,1.2175,1.2093,1.211,177732.0 +1701660960000,1.211,1.2124,1.2072,1.2076,81494.0 +1701661020000,1.2084,1.2092,1.2049,1.2065,48742.0 +1701661080000,1.2063,1.2127,1.2033,1.211,77710.0 +1701661140000,1.211,1.2163,1.211,1.2139,35881.0 +1701661200000,1.2139,1.2198,1.2127,1.2181,36368.0 +1701661260000,1.2185,1.2208,1.218,1.2206,44475.0 +1701661320000,1.2206,1.2217,1.2196,1.22,47283.0 +1701661380000,1.2199,1.2215,1.2192,1.2213,26480.0 +1701661440000,1.2213,1.2227,1.2201,1.2208,22939.0 +1701661500000,1.2208,1.225,1.2201,1.2234,64577.0 +1701661560000,1.2234,1.2254,1.2228,1.2249,27146.0 +1701661620000,1.2248,1.2256,1.2235,1.2253,18846.0 +1701661680000,1.2252,1.2254,1.2237,1.2248,18916.0 +1701661740000,1.2248,1.2259,1.224,1.2257,19634.0 +1701661800000,1.2257,1.2266,1.2247,1.2261,13000.0 +1701661860000,1.226,1.2266,1.2241,1.2259,34616.0 +1701661920000,1.2259,1.2316,1.2212,1.2299,91509.0 +1701661980000,1.23,1.2394,1.2299,1.238,177947.0 +1701662040000,1.2381,1.2468,1.2301,1.2312,278214.0 +1701662100000,1.2312,1.2379,1.2312,1.2375,46171.0 +1701662160000,1.2379,1.2402,1.2337,1.2373,40219.0 +1701662220000,1.2373,1.2425,1.2363,1.2417,26845.0 +1701662280000,1.2417,1.2511,1.2402,1.2507,56372.0 +1701662340000,1.2507,1.2521,1.2447,1.2447,102237.0 +1701662400000,1.2449,1.246,1.241,1.2432,64516.0 +1701662460000,1.2432,1.2447,1.236,1.2372,62868.0 +1701662520000,1.2372,1.2448,1.2353,1.2438,49273.0 +1701662580000,1.2438,1.2517,1.2438,1.2498,67675.0 +1701662640000,1.2496,1.2562,1.2491,1.2548,55451.0 +1701662700000,1.2547,1.2575,1.2512,1.2523,55594.0 +1701662760000,1.2523,1.2547,1.2519,1.2536,43592.0 +1701662820000,1.2535,1.2547,1.2522,1.2534,31109.0 +1701662880000,1.2534,1.2554,1.2522,1.2533,54698.0 +1701662940000,1.2533,1.2553,1.2525,1.2542,46873.0 +1701663000000,1.2542,1.2626,1.2539,1.2609,75985.0 +1701663060000,1.2609,1.2667,1.2606,1.265,83708.0 +1701663120000,1.265,1.2732,1.262,1.2669,114532.0 +1701663180000,1.2669,1.2683,1.2641,1.267,42984.0 +1701663240000,1.2669,1.2681,1.2641,1.2666,37308.0 +1701663300000,1.2665,1.2672,1.2624,1.2625,53723.0 +1701663360000,1.2625,1.2653,1.2604,1.2653,33331.0 +1701663420000,1.2654,1.2686,1.2654,1.2669,27267.0 +1701663480000,1.2668,1.278,1.2668,1.2755,144917.0 +1701663540000,1.2769,1.2868,1.2756,1.2829,111173.0 +1701663600000,1.2826,1.2832,1.2705,1.2752,76964.0 +1701663660000,1.2752,1.2754,1.2721,1.2728,22491.0 +1701663720000,1.2728,1.2766,1.2722,1.2763,16463.0 +1701663780000,1.2763,1.2813,1.2763,1.2794,33890.0 +1701663840000,1.2794,1.2827,1.2789,1.2824,48027.0 +1701663900000,1.2824,1.2825,1.2647,1.2674,211868.0 +1701663960000,1.2674,1.2694,1.2614,1.2657,136667.0 +1701664020000,1.2657,1.2664,1.2604,1.2629,72864.0 +1701664080000,1.2625,1.2657,1.2567,1.2611,64287.0 +1701664140000,1.2611,1.2611,1.2576,1.258,28546.0 +1701664200000,1.258,1.2618,1.2578,1.2607,30015.0 +1701664260000,1.2606,1.2613,1.2546,1.2554,49343.0 +1701664320000,1.2555,1.2573,1.2543,1.2568,17912.0 +1701664380000,1.2568,1.2575,1.2551,1.2559,15894.0 +1701664440000,1.2559,1.256,1.2513,1.2523,41401.0 +1701664500000,1.2523,1.2564,1.2505,1.2515,47370.0 +1701664560000,1.2515,1.2548,1.2512,1.2537,24127.0 +1701664620000,1.2537,1.2546,1.2516,1.2524,23042.0 +1701664680000,1.2524,1.256,1.2505,1.256,29946.0 +1701664740000,1.2559,1.2592,1.2556,1.257,21381.0 +1701664800000,1.257,1.2591,1.2557,1.2565,21551.0 +1701664860000,1.2564,1.2597,1.256,1.2591,17137.0 +1701664920000,1.259,1.2593,1.2566,1.2582,11733.0 +1701664980000,1.2582,1.2625,1.2582,1.2623,22954.0 +1701665040000,1.2624,1.2635,1.261,1.2628,25675.0 +1701665100000,1.2628,1.265,1.2591,1.2607,75965.0 +1701665160000,1.2607,1.2653,1.2603,1.2637,32325.0 +1701665220000,1.2637,1.2654,1.2623,1.2629,15782.0 +1701665280000,1.2629,1.2679,1.2625,1.2669,61030.0 +1701665340000,1.2669,1.2677,1.2658,1.2664,10316.0 +1701665400000,1.2665,1.273,1.2664,1.2729,102862.0 +1701665460000,1.2729,1.2754,1.2726,1.2751,24364.0 +1701665520000,1.2751,1.2754,1.2717,1.2737,39421.0 +1701665580000,1.2738,1.278,1.2737,1.2777,21814.0 +1701665640000,1.2776,1.278,1.2714,1.2731,22640.0 +1701665700000,1.273,1.2743,1.27,1.2701,26559.0 +1701665760000,1.2704,1.2736,1.2667,1.2724,45427.0 +1701665820000,1.2719,1.2744,1.2692,1.2697,21955.0 +1701665880000,1.2696,1.2702,1.2627,1.2648,63295.0 +1701665940000,1.265,1.2748,1.265,1.2726,118534.0 +1701666000000,1.2726,1.2754,1.2721,1.2744,27830.0 +1701666060000,1.2743,1.2765,1.2708,1.2721,49445.0 +1701666120000,1.2719,1.2724,1.2604,1.2652,96009.0 +1701666180000,1.2649,1.2651,1.26,1.2633,44942.0 +1701666240000,1.2632,1.2635,1.2573,1.2626,45828.0 +1701666300000,1.2626,1.2643,1.2614,1.2628,15230.0 +1701666360000,1.2628,1.263,1.2574,1.2609,26394.0 +1701666420000,1.2609,1.2681,1.2608,1.2679,23774.0 +1701666480000,1.2679,1.2726,1.2677,1.2702,48071.0 +1701666540000,1.2706,1.2712,1.2649,1.2704,59560.0 +1701666600000,1.2702,1.2735,1.2657,1.2712,69187.0 +1701666660000,1.271,1.2721,1.2673,1.2711,22957.0 +1701666720000,1.2711,1.2711,1.2664,1.2709,31586.0 +1701666780000,1.2708,1.2715,1.2652,1.2675,46009.0 +1701666840000,1.2674,1.2686,1.2656,1.2663,13436.0 +1701666900000,1.2663,1.2713,1.2658,1.2707,22143.0 +1701666960000,1.2707,1.2726,1.2702,1.2726,16181.0 +1701667020000,1.2725,1.2762,1.2699,1.2748,32113.0 +1701667080000,1.2747,1.2792,1.2726,1.2792,28682.0 +1701667140000,1.279,1.28,1.2769,1.2796,30103.0 +1701667200000,1.2795,1.2828,1.2699,1.2812,137470.0 +1701667260000,1.2816,1.2831,1.28,1.2822,67999.0 +1701667320000,1.2822,1.2854,1.2811,1.2852,53842.0 +1701667380000,1.2852,1.2898,1.2852,1.2889,54957.0 +1701667440000,1.2883,1.2899,1.2863,1.2869,50321.0 +1701667500000,1.2873,1.2909,1.2873,1.2903,95227.0 +1701667560000,1.29,1.29,1.2811,1.285,70558.0 +1701667620000,1.2841,1.2849,1.2808,1.2814,16618.0 +1701667680000,1.2815,1.2841,1.28,1.2811,16559.0 +1701667740000,1.2808,1.2808,1.2695,1.276,134440.0 +1701667800000,1.2761,1.2763,1.2686,1.2736,68913.0 +1701667860000,1.2736,1.2738,1.2671,1.2733,36442.0 +1701667920000,1.2733,1.276,1.2722,1.273,21755.0 +1701667980000,1.273,1.2739,1.2704,1.2711,16271.0 +1701668040000,1.2711,1.2711,1.2649,1.2674,56081.0 +1701668100000,1.2673,1.269,1.266,1.2664,27193.0 +1701668160000,1.266,1.2665,1.2631,1.2646,22325.0 +1701668220000,1.2645,1.2682,1.2607,1.2682,24789.0 +1701668280000,1.2683,1.271,1.2666,1.2699,69719.0 +1701668340000,1.27,1.27,1.266,1.2698,21998.0 +1701668400000,1.2698,1.27,1.2675,1.2691,19600.0 +1701668460000,1.2691,1.2698,1.2664,1.2675,23528.0 +1701668520000,1.2675,1.274,1.2675,1.273,31128.0 +1701668580000,1.273,1.2752,1.2723,1.2752,15457.0 +1701668640000,1.2752,1.278,1.2751,1.2777,25561.0 +1701668700000,1.2777,1.2778,1.2757,1.2766,15452.0 +1701668760000,1.2765,1.2769,1.2703,1.2712,26656.0 +1701668820000,1.2712,1.275,1.2701,1.2745,41131.0 +1701668880000,1.2745,1.2774,1.2731,1.2773,31954.0 +1701668940000,1.2772,1.278,1.2745,1.2763,31380.0 +1701669000000,1.2763,1.2779,1.2758,1.2766,18374.0 +1701669060000,1.2762,1.2776,1.276,1.2775,9981.0 +1701669120000,1.2775,1.278,1.2744,1.2744,35288.0 +1701669180000,1.2745,1.2779,1.2727,1.2773,56882.0 +1701669240000,1.2773,1.2774,1.273,1.2767,25255.0 +1701669300000,1.2767,1.28,1.2762,1.2777,48517.0 +1701669360000,1.2774,1.2827,1.2765,1.282,33197.0 +1701669420000,1.2818,1.285,1.2816,1.2846,28295.0 +1701669480000,1.2845,1.2858,1.2817,1.2855,16603.0 +1701669540000,1.2854,1.2868,1.2846,1.2855,24906.0 +1701669600000,1.2853,1.2867,1.2825,1.2862,29523.0 +1701669660000,1.2863,1.2897,1.2844,1.2897,37255.0 +1701669720000,1.2896,1.291,1.2865,1.289,66432.0 +1701669780000,1.2889,1.2893,1.2852,1.286,29407.0 +1701669840000,1.286,1.2896,1.286,1.2875,22947.0 +1701669900000,1.2876,1.2886,1.2833,1.2838,34948.0 +1701669960000,1.2837,1.2858,1.2774,1.2801,66432.0 +1701670020000,1.2799,1.2801,1.275,1.2767,30461.0 +1701670080000,1.2764,1.2776,1.2728,1.2767,54764.0 +1701670140000,1.2766,1.278,1.2747,1.2763,31058.0 +1701670200000,1.2763,1.2792,1.274,1.2779,34565.0 +1701670260000,1.2779,1.2856,1.277,1.2846,35258.0 +1701670320000,1.2844,1.2861,1.2836,1.2839,25688.0 +1701670380000,1.2839,1.2859,1.2835,1.2842,18738.0 +1701670440000,1.2839,1.2911,1.2839,1.2897,61706.0 +1701670500000,1.2897,1.2897,1.2845,1.2884,38507.0 +1701670560000,1.2885,1.2964,1.2879,1.2961,63430.0 +1701670620000,1.2961,1.2987,1.2949,1.2983,57728.0 +1701670680000,1.2983,1.3041,1.295,1.3015,112233.0 +1701670740000,1.3015,1.3081,1.3009,1.3064,92886.0 +1701670800000,1.3053,1.3094,1.3039,1.3077,70450.0 +1701670860000,1.3075,1.313,1.3024,1.3098,112232.0 +1701670920000,1.3098,1.3131,1.3077,1.3127,63941.0 +1701670980000,1.3126,1.3126,1.3061,1.3086,48948.0 +1701671040000,1.3085,1.3196,1.3084,1.3163,103370.0 +1701671100000,1.3153,1.321,1.3145,1.3185,75001.0 +1701671160000,1.3184,1.324,1.3179,1.3228,75219.0 +1701671220000,1.3223,1.3327,1.3213,1.3298,118921.0 +1701671280000,1.3298,1.3364,1.3259,1.3314,83180.0 +1701671340000,1.3308,1.3316,1.3246,1.3255,52649.0 +1701671400000,1.3255,1.3368,1.3249,1.3289,70890.0 +1701671460000,1.3287,1.3287,1.3206,1.321,82032.0 +1701671520000,1.3216,1.3297,1.3196,1.3296,62796.0 +1701671580000,1.3295,1.331,1.3189,1.32,79176.0 +1701671640000,1.3192,1.3204,1.3146,1.3176,67804.0 +1701671700000,1.3177,1.3236,1.3174,1.3196,48812.0 +1701671760000,1.3191,1.3245,1.3188,1.3244,23921.0 +1701671820000,1.3239,1.3277,1.3223,1.3273,54712.0 +1701671880000,1.3271,1.3384,1.3271,1.3373,127146.0 +1701671940000,1.3372,1.3418,1.3354,1.3384,99296.0 +1701672000000,1.3373,1.3415,1.3366,1.3394,41479.0 +1701672060000,1.3394,1.3465,1.3378,1.3424,56469.0 +1701672120000,1.3424,1.3508,1.3424,1.3489,111807.0 +1701672180000,1.3482,1.3522,1.345,1.3484,73029.0 +1701672240000,1.3488,1.3488,1.345,1.3457,39406.0 +1701672300000,1.3456,1.3462,1.3372,1.3378,102132.0 +1701672360000,1.3377,1.3416,1.333,1.3344,78965.0 +1701672420000,1.3342,1.3414,1.3333,1.3407,89601.0 +1701672480000,1.3407,1.3494,1.3407,1.3482,48254.0 +1701672540000,1.3484,1.3519,1.3459,1.3475,61277.0 +1701672600000,1.348,1.3488,1.3418,1.3466,60345.0 +1701672660000,1.3466,1.3466,1.3419,1.3437,33988.0 +1701672720000,1.3437,1.35,1.3434,1.3475,22125.0 +1701672780000,1.3491,1.3498,1.3439,1.3446,32652.0 +1701672840000,1.3452,1.3457,1.336,1.3381,100364.0 +1701672900000,1.338,1.3382,1.3308,1.3327,76327.0 +1701672960000,1.3318,1.3347,1.3274,1.3347,94730.0 +1701673020000,1.3347,1.3347,1.3266,1.3292,41260.0 +1701673080000,1.3292,1.3317,1.3234,1.3262,62007.0 +1701673140000,1.326,1.3286,1.3249,1.3274,28001.0 +1701673200000,1.3274,1.3358,1.3246,1.335,49807.0 +1701673260000,1.3356,1.34,1.3344,1.3389,45026.0 +1701673320000,1.3389,1.3417,1.3377,1.339,37228.0 +1701673380000,1.3394,1.3425,1.3378,1.3408,25370.0 +1701673440000,1.3407,1.345,1.3389,1.3411,48807.0 +1701673500000,1.3414,1.3449,1.3404,1.3446,31067.0 +1701673560000,1.3445,1.3494,1.3434,1.3477,45993.0 +1701673620000,1.3477,1.3504,1.3451,1.3496,52618.0 +1701673680000,1.3496,1.3547,1.3495,1.3545,76824.0 +1701673740000,1.3542,1.359,1.3527,1.3583,97964.0 +1701673800000,1.3582,1.3594,1.3547,1.356,33186.0 +1701673860000,1.356,1.3599,1.3545,1.3556,29254.0 +1701673920000,1.3556,1.36,1.3519,1.3568,32276.0 +1701673980000,1.3567,1.3567,1.3507,1.3555,34854.0 +1701674040000,1.3564,1.3579,1.354,1.3576,25617.0 +1701674100000,1.3575,1.3658,1.3547,1.3591,54797.0 +1701674160000,1.3594,1.36,1.3502,1.3528,56366.0 +1701674220000,1.3527,1.3527,1.3482,1.352,46450.0 +1701674280000,1.3519,1.3526,1.3484,1.3509,33542.0 +1701674340000,1.3508,1.3517,1.345,1.3458,55590.0 +1701674400000,1.3458,1.3513,1.345,1.3466,83026.0 +1701674460000,1.3471,1.3483,1.3383,1.3394,80800.0 +1701674520000,1.3403,1.345,1.3399,1.344,46763.0 +1701674580000,1.344,1.345,1.3424,1.344,24112.0 +1701674640000,1.344,1.3449,1.3382,1.344,43940.0 +1701674700000,1.344,1.3473,1.3427,1.344,29597.0 +1701674760000,1.344,1.3469,1.3432,1.3459,39602.0 +1701674820000,1.3459,1.3471,1.3426,1.3439,38372.0 +1701674880000,1.3436,1.3438,1.3348,1.3409,78158.0 +1701674940000,1.3407,1.3417,1.3331,1.3369,89852.0 +1701675000000,1.3369,1.3399,1.3275,1.339,112367.0 +1701675060000,1.3384,1.3428,1.3383,1.3424,27742.0 +1701675120000,1.3424,1.3431,1.3403,1.3429,17534.0 +1701675180000,1.3428,1.3437,1.3407,1.3436,17483.0 +1701675240000,1.3436,1.3448,1.3381,1.3393,31734.0 +1701675300000,1.3393,1.3406,1.3384,1.3399,19260.0 +1701675360000,1.3397,1.3406,1.337,1.3397,21422.0 +1701675420000,1.3396,1.3403,1.3377,1.3395,11543.0 +1701675480000,1.3394,1.3406,1.336,1.3375,23944.0 +1701675540000,1.3375,1.3376,1.3278,1.3368,86981.0 +1701675600000,1.3367,1.3403,1.3356,1.3363,29609.0 +1701675660000,1.3362,1.3362,1.3322,1.3332,17625.0 +1701675720000,1.3334,1.334,1.3286,1.33,40760.0 +1701675780000,1.33,1.3313,1.3257,1.3274,42863.0 +1701675840000,1.3272,1.3276,1.321,1.3224,95783.0 +1701675900000,1.3225,1.323,1.3154,1.3205,80443.0 +1701675960000,1.3203,1.321,1.3151,1.3204,41600.0 +1701676020000,1.3201,1.3229,1.3127,1.3149,75428.0 +1701676080000,1.3149,1.3183,1.3118,1.3183,52740.0 +1701676140000,1.3183,1.3223,1.3135,1.3141,72289.0 +1701676200000,1.3139,1.3147,1.3079,1.31,76001.0 +1701676260000,1.3105,1.3109,1.3057,1.3107,147381.0 +1701676320000,1.3107,1.3107,1.2915,1.2951,250356.0 +1701676380000,1.2951,1.2988,1.2894,1.2988,209516.0 +1701676440000,1.2988,1.2995,1.2831,1.2867,198808.0 +1701676500000,1.2861,1.2936,1.2855,1.2929,75938.0 +1701676560000,1.2932,1.2993,1.2912,1.2992,56453.0 +1701676620000,1.2992,1.2998,1.2958,1.2965,24439.0 +1701676680000,1.2963,1.2964,1.292,1.2942,27776.0 +1701676740000,1.2942,1.2994,1.2938,1.2973,23774.0 +1701676800000,1.2968,1.2986,1.2957,1.2963,31584.0 +1701676860000,1.2963,1.2972,1.2929,1.2939,63754.0 +1701676920000,1.2936,1.2942,1.2912,1.2913,56358.0 +1701676980000,1.2916,1.2925,1.2911,1.2913,25681.0 +1701677040000,1.2913,1.2922,1.2879,1.2883,37086.0 +1701677100000,1.2884,1.2902,1.2842,1.2864,72255.0 +1701677160000,1.2862,1.2913,1.2848,1.2877,47162.0 +1701677220000,1.2877,1.2897,1.2835,1.2841,38901.0 +1701677280000,1.284,1.2849,1.2817,1.2829,43349.0 +1701677340000,1.2829,1.2845,1.2802,1.2825,29141.0 +1701677400000,1.2826,1.2826,1.2785,1.2797,27726.0 +1701677460000,1.2797,1.2822,1.276,1.2822,53983.0 +1701677520000,1.2821,1.2822,1.2779,1.2795,16793.0 +1701677580000,1.2795,1.2843,1.2763,1.2843,47206.0 +1701677640000,1.2839,1.285,1.282,1.2823,23697.0 +1701677700000,1.282,1.2832,1.2789,1.2809,31913.0 +1701677760000,1.2809,1.2816,1.2767,1.278,23428.0 +1701677820000,1.2779,1.2798,1.2756,1.276,27046.0 +1701677880000,1.2759,1.2789,1.2755,1.2759,28617.0 +1701677940000,1.2758,1.2801,1.2725,1.2787,42522.0 +1701678000000,1.2787,1.2808,1.2771,1.2799,19106.0 +1701678060000,1.2799,1.2806,1.278,1.2784,20236.0 +1701678120000,1.2784,1.2799,1.2768,1.2793,28764.0 +1701678180000,1.2793,1.2817,1.2791,1.2814,17541.0 +1701678240000,1.2813,1.2849,1.2791,1.284,39488.0 +1701678300000,1.284,1.285,1.2835,1.2846,38301.0 +1701678360000,1.2846,1.285,1.2841,1.285,17564.0 +1701678420000,1.2848,1.2849,1.282,1.2825,30787.0 +1701678480000,1.2826,1.2832,1.28,1.2809,15342.0 +1701678540000,1.281,1.2814,1.2783,1.2788,14831.0 +1701678600000,1.2788,1.2837,1.278,1.2835,39696.0 +1701678660000,1.2835,1.285,1.283,1.2849,27847.0 +1701678720000,1.2849,1.285,1.2833,1.285,21972.0 +1701678780000,1.285,1.285,1.2823,1.2842,24474.0 +1701678840000,1.2841,1.2842,1.2826,1.2832,9617.0 +1701678900000,1.2832,1.2879,1.2829,1.2869,94749.0 +1701678960000,1.2868,1.2881,1.2844,1.2847,17011.0 +1701679020000,1.2846,1.2896,1.2823,1.2896,42575.0 +1701679080000,1.2896,1.2931,1.2881,1.2887,54270.0 +1701679140000,1.2887,1.2887,1.2866,1.2867,13105.0 +1701679200000,1.2869,1.2869,1.2823,1.2834,29126.0 +1701679260000,1.2833,1.285,1.2823,1.285,14174.0 +1701679320000,1.285,1.2873,1.2834,1.2838,16468.0 +1701679380000,1.2838,1.2857,1.2819,1.2857,30449.0 +1701679440000,1.2857,1.292,1.2857,1.2919,19380.0 +1701679500000,1.2919,1.2956,1.2897,1.2953,36925.0 +1701679560000,1.2955,1.2981,1.2928,1.2968,43317.0 +1701679620000,1.2964,1.297,1.2955,1.2968,14960.0 +1701679680000,1.2968,1.2991,1.2962,1.2986,20901.0 +1701679740000,1.2986,1.3013,1.2979,1.2994,24163.0 +1701679800000,1.2994,1.3018,1.2965,1.2973,27373.0 +1701679860000,1.2973,1.3023,1.2972,1.3007,23979.0 +1701679920000,1.3007,1.3008,1.2974,1.2986,29887.0 +1701679980000,1.2985,1.3028,1.2976,1.3025,32722.0 +1701680040000,1.3025,1.3026,1.2986,1.2995,19304.0 +1701680100000,1.2995,1.3025,1.2881,1.2909,159438.0 +1701680160000,1.291,1.2911,1.2865,1.2884,37959.0 +1701680220000,1.2882,1.2913,1.2882,1.2906,20849.0 +1701680280000,1.2906,1.2922,1.29,1.2917,8250.0 +1701680340000,1.2916,1.2926,1.2885,1.2925,13469.0 +1701680400000,1.2925,1.2945,1.2915,1.2945,15783.0 +1701680460000,1.2943,1.2964,1.2941,1.296,9016.0 +1701680520000,1.2962,1.2988,1.2958,1.2984,16956.0 +1701680580000,1.2986,1.2996,1.2943,1.2951,18958.0 +1701680640000,1.295,1.2973,1.2948,1.2965,11204.0 +1701680700000,1.2965,1.2965,1.2912,1.2936,25943.0 +1701680760000,1.2934,1.2992,1.2934,1.2988,18156.0 +1701680820000,1.2988,1.3005,1.2971,1.3004,30718.0 +1701680880000,1.3003,1.3044,1.3003,1.3025,35309.0 +1701680940000,1.3028,1.3028,1.3006,1.3015,17186.0 +1701681000000,1.3015,1.3038,1.2992,1.3004,24171.0 +1701681060000,1.3005,1.3027,1.2987,1.2996,26338.0 +1701681120000,1.2996,1.3032,1.2973,1.2983,39784.0 +1701681180000,1.2984,1.2994,1.2958,1.2967,19344.0 +1701681240000,1.2966,1.3021,1.2965,1.3021,15810.0 +1701681300000,1.3021,1.3023,1.2915,1.292,74703.0 +1701681360000,1.2935,1.3001,1.2931,1.2975,22768.0 +1701681420000,1.2974,1.3,1.2973,1.3,12783.0 +1701681480000,1.3,1.3,1.2936,1.2952,42986.0 +1701681540000,1.2952,1.2966,1.293,1.2938,10096.0 +1701681600000,1.2938,1.2949,1.2922,1.2949,13602.0 +1701681660000,1.2948,1.2966,1.2945,1.2957,6651.0 +1701681720000,1.2958,1.2995,1.2958,1.2995,7471.0 +1701681780000,1.2996,1.3024,1.2993,1.3023,14667.0 +1701681840000,1.3023,1.3047,1.3015,1.3034,28325.0 +1701681900000,1.3034,1.3039,1.3009,1.3038,11002.0 +1701681960000,1.3038,1.3075,1.3032,1.3064,24982.0 +1701682020000,1.3064,1.3075,1.3054,1.3068,20579.0 +1701682080000,1.3068,1.3074,1.3053,1.3057,12517.0 +1701682140000,1.3057,1.3062,1.3036,1.3043,13499.0 +1701682200000,1.3043,1.3085,1.3041,1.3081,19084.0 +1701682260000,1.3081,1.3084,1.3066,1.3084,16787.0 +1701682320000,1.3084,1.3084,1.3053,1.3066,14341.0 +1701682380000,1.3067,1.3088,1.3061,1.3088,8508.0 +1701682440000,1.3087,1.3109,1.3041,1.3067,55550.0 +1701682500000,1.3065,1.308,1.305,1.3056,8973.0 +1701682560000,1.3054,1.3068,1.2998,1.3038,46702.0 +1701682620000,1.3038,1.3062,1.3029,1.3034,13486.0 +1701682680000,1.3034,1.3034,1.296,1.3003,46963.0 +1701682740000,1.3003,1.3044,1.3,1.3011,22023.0 +1701682800000,1.3011,1.3048,1.3007,1.3043,15803.0 +1701682860000,1.3043,1.3056,1.304,1.3046,7198.0 +1701682920000,1.3046,1.305,1.2994,1.302,29218.0 +1701682980000,1.302,1.3023,1.2986,1.3011,14411.0 +1701683040000,1.3011,1.3027,1.3006,1.3019,11096.0 +1701683100000,1.3019,1.3019,1.2981,1.2991,12767.0 +1701683160000,1.2992,1.2996,1.2979,1.2996,5717.0 +1701683220000,1.2993,1.3,1.2983,1.2989,5748.0 +1701683280000,1.2989,1.2999,1.2982,1.2995,5633.0 +1701683340000,1.2995,1.3024,1.2995,1.3015,12556.0 +1701683400000,1.3015,1.3015,1.2931,1.2951,20647.0 +1701683460000,1.2949,1.2955,1.285,1.2886,54909.0 +1701683520000,1.2889,1.2897,1.2794,1.2874,158799.0 +1701683580000,1.2871,1.2932,1.28,1.2931,112132.0 +1701683640000,1.2931,1.2962,1.2908,1.2917,27781.0 +1701683700000,1.2917,1.2987,1.2894,1.2946,45110.0 +1701683760000,1.2946,1.2985,1.2926,1.2927,51988.0 +1701683820000,1.2926,1.293,1.2873,1.2894,25924.0 +1701683880000,1.2894,1.2941,1.2887,1.2908,32418.0 +1701683940000,1.2907,1.2946,1.2888,1.2922,30910.0 +1701684000000,1.2919,1.304,1.2909,1.3029,87790.0 +1701684060000,1.3029,1.3033,1.2976,1.2981,27407.0 +1701684120000,1.2981,1.3008,1.2958,1.2988,52589.0 +1701684180000,1.2988,1.2989,1.2951,1.2957,21265.0 +1701684240000,1.2957,1.2958,1.2915,1.2932,34929.0 +1701684300000,1.2932,1.2932,1.2894,1.2904,42958.0 +1701684360000,1.2907,1.2907,1.2874,1.2889,22264.0 +1701684420000,1.2888,1.2914,1.2874,1.2911,24689.0 +1701684480000,1.2911,1.2933,1.2902,1.2922,12051.0 +1701684540000,1.2921,1.2925,1.2896,1.2898,21129.0 +1701684600000,1.2898,1.2906,1.2887,1.2901,13755.0 +1701684660000,1.2901,1.2931,1.2893,1.2906,12330.0 +1701684720000,1.2906,1.2907,1.2832,1.2902,66222.0 +1701684780000,1.2901,1.2906,1.2865,1.2871,24551.0 +1701684840000,1.2871,1.2906,1.287,1.2875,13027.0 +1701684900000,1.2875,1.29,1.2869,1.2898,8986.0 +1701684960000,1.2898,1.29,1.2865,1.2879,18535.0 +1701685020000,1.2879,1.2906,1.2879,1.2903,9007.0 +1701685080000,1.2902,1.2923,1.2891,1.2923,10131.0 +1701685140000,1.2924,1.2967,1.2922,1.2965,26866.0 +1701685200000,1.296,1.2994,1.2954,1.2989,25758.0 +1701685260000,1.2989,1.2997,1.2936,1.2942,15475.0 +1701685320000,1.2942,1.2948,1.2929,1.2948,7578.0 +1701685380000,1.2948,1.2968,1.2902,1.2914,35243.0 +1701685440000,1.2914,1.2923,1.2905,1.2915,6646.0 +1701685500000,1.2915,1.2922,1.2902,1.2915,6523.0 +1701685560000,1.2915,1.2948,1.2914,1.2917,6180.0 +1701685620000,1.2917,1.2931,1.2898,1.2928,6655.0 +1701685680000,1.2928,1.2936,1.2911,1.2919,8842.0 +1701685740000,1.2919,1.2939,1.2907,1.2939,13325.0 +1701685800000,1.2939,1.2958,1.2902,1.2903,9038.0 +1701685860000,1.2903,1.2953,1.2903,1.295,17059.0 +1701685920000,1.295,1.2994,1.295,1.2979,15443.0 +1701685980000,1.2978,1.3028,1.2978,1.3006,32145.0 +1701686040000,1.3006,1.3025,1.2987,1.302,12260.0 +1701686100000,1.3019,1.3031,1.3003,1.3013,15914.0 +1701686160000,1.3013,1.3061,1.3013,1.3059,17169.0 +1701686220000,1.306,1.3079,1.3013,1.3079,24559.0 +1701686280000,1.3079,1.31,1.3045,1.3065,58540.0 +1701686340000,1.307,1.3103,1.3069,1.3088,23491.0 +1701686400000,1.3088,1.3093,1.3062,1.308,19884.0 +1701686460000,1.3079,1.3114,1.3069,1.3094,31635.0 +1701686520000,1.3093,1.3103,1.3068,1.3096,16453.0 +1701686580000,1.3096,1.31,1.3072,1.3087,9631.0 +1701686640000,1.3087,1.3114,1.3084,1.3092,16815.0 +1701686700000,1.3089,1.315,1.3087,1.3147,28091.0 +1701686760000,1.314,1.3178,1.3118,1.3122,45017.0 +1701686820000,1.3122,1.3198,1.3122,1.3197,27637.0 +1701686880000,1.3196,1.3197,1.3144,1.3173,16174.0 +1701686940000,1.3173,1.3209,1.3147,1.3164,37592.0 +1701687000000,1.3164,1.321,1.3153,1.3199,27326.0 +1701687060000,1.3195,1.3195,1.3114,1.3144,34455.0 +1701687120000,1.3145,1.316,1.3115,1.3153,11621.0 +1701687180000,1.3153,1.3202,1.3152,1.3198,20801.0 +1701687240000,1.3197,1.32,1.3153,1.3186,29130.0 +1701687300000,1.3185,1.321,1.3174,1.3188,36191.0 +1701687360000,1.3188,1.3201,1.3158,1.3199,25550.0 +1701687420000,1.3199,1.329,1.3187,1.3277,121275.0 +1701687480000,1.3275,1.3277,1.3219,1.3246,34296.0 +1701687540000,1.3246,1.325,1.3215,1.3226,23701.0 +1701687600000,1.3229,1.3259,1.3198,1.3209,40759.0 +1701687660000,1.3209,1.328,1.32,1.328,34405.0 +1701687720000,1.328,1.3299,1.3265,1.3296,27166.0 +1701687780000,1.3295,1.3298,1.3243,1.3255,30096.0 +1701687840000,1.3253,1.3299,1.3231,1.3281,37339.0 +1701687900000,1.3283,1.3292,1.3214,1.3216,40168.0 +1701687960000,1.3216,1.3255,1.3202,1.3206,41279.0 +1701688020000,1.3206,1.3213,1.3155,1.3159,44100.0 +1701688080000,1.3159,1.316,1.3078,1.3113,96881.0 +1701688140000,1.3104,1.3131,1.3013,1.3042,128056.0 +1701688200000,1.3045,1.3089,1.3,1.302,81834.0 +1701688260000,1.3031,1.3033,1.278,1.2898,174159.0 +1701688320000,1.2888,1.2921,1.21,1.2273,568430.0 +1701688380000,1.2279,1.252,1.2267,1.2483,168735.0 +1701688440000,1.2483,1.2627,1.2403,1.2576,122078.0 +1701688500000,1.2574,1.2725,1.2524,1.2651,151502.0 +1701688560000,1.2674,1.2749,1.2629,1.2732,104078.0 +1701688620000,1.2724,1.2794,1.2724,1.2782,84476.0 +1701688680000,1.2781,1.2782,1.2684,1.2745,83701.0 +1701688740000,1.2745,1.2768,1.2713,1.2749,86120.0 +1701688800000,1.2747,1.2813,1.2542,1.2618,271531.0 +1701688860000,1.2606,1.2767,1.2601,1.275,157820.0 +1701688920000,1.2753,1.2784,1.2637,1.2783,130797.0 +1701688980000,1.278,1.2869,1.2768,1.2854,138858.0 +1701689040000,1.2854,1.2887,1.2828,1.2879,95160.0 +1701689100000,1.2879,1.2991,1.2859,1.2977,117717.0 +1701689160000,1.2977,1.2992,1.2922,1.2968,99035.0 +1701689220000,1.2971,1.3015,1.2948,1.2973,73132.0 +1701689280000,1.2972,1.2973,1.2877,1.2916,46929.0 +1701689340000,1.2913,1.2975,1.2899,1.2958,44579.0 +1701689400000,1.2958,1.3051,1.2956,1.3047,88648.0 +1701689460000,1.3046,1.3211,1.3042,1.3193,235120.0 +1701689520000,1.3192,1.3218,1.3141,1.3162,124909.0 +1701689580000,1.3165,1.32,1.3053,1.3137,160766.0 +1701689640000,1.3136,1.3193,1.3115,1.3175,53222.0 +1701689700000,1.3174,1.3174,1.3024,1.3047,83189.0 +1701689760000,1.3042,1.3087,1.3008,1.3058,75359.0 +1701689820000,1.3058,1.3078,1.2957,1.2977,64409.0 +1701689880000,1.297,1.3049,1.2911,1.2967,117481.0 +1701689940000,1.2965,1.3193,1.2965,1.3177,119562.0 +1701690000000,1.3174,1.32,1.3108,1.3155,94811.0 +1701690060000,1.3161,1.3255,1.3153,1.3225,189146.0 +1701690120000,1.3235,1.3288,1.321,1.3274,117682.0 +1701690180000,1.3275,1.341,1.325,1.3383,210544.0 +1701690240000,1.3386,1.3662,1.338,1.3631,472848.0 +1701690300000,1.3626,1.3628,1.347,1.3549,560749.0 +1701690360000,1.3538,1.3545,1.3376,1.3432,326676.0 +1701690420000,1.3432,1.3465,1.3347,1.3422,203521.0 +1701690480000,1.3422,1.3461,1.3279,1.3367,170351.0 +1701690540000,1.3358,1.34,1.3301,1.335,120273.0 +1701690600000,1.3347,1.3427,1.3258,1.3289,168246.0 +1701690660000,1.3286,1.344,1.321,1.3424,307564.0 +1701690720000,1.342,1.3509,1.3401,1.3487,189994.0 +1701690780000,1.3487,1.3487,1.3401,1.3426,169293.0 +1701690840000,1.3433,1.3472,1.3426,1.3467,72176.0 +1701690900000,1.3467,1.3482,1.3375,1.3397,212451.0 +1701690960000,1.3397,1.3449,1.336,1.3426,88129.0 +1701691020000,1.3434,1.3522,1.3408,1.3485,99787.0 +1701691080000,1.3491,1.3585,1.3472,1.3569,141628.0 +1701691140000,1.3567,1.3567,1.3448,1.3457,145116.0 +1701691200000,1.3454,1.347,1.336,1.3374,128814.0 +1701691260000,1.3368,1.3388,1.3322,1.3342,116093.0 +1701691320000,1.3339,1.3396,1.3269,1.336,134486.0 +1701691380000,1.3357,1.3363,1.3241,1.3292,105693.0 +1701691440000,1.3292,1.3303,1.3237,1.3283,88564.0 +1701691500000,1.3282,1.3307,1.323,1.324,134629.0 +1701691560000,1.324,1.3295,1.3207,1.3218,96524.0 +1701691620000,1.3213,1.3242,1.3159,1.3242,150871.0 +1701691680000,1.3242,1.3245,1.3154,1.3165,82754.0 +1701691740000,1.316,1.3168,1.3114,1.3122,130665.0 +1701691800000,1.3123,1.3144,1.3047,1.311,243863.0 +1701691860000,1.3108,1.311,1.3069,1.3082,44026.0 +1701691920000,1.3081,1.3085,1.3006,1.3036,149927.0 +1701691980000,1.3035,1.3039,1.301,1.3019,31665.0 +1701692040000,1.3019,1.3023,1.2932,1.3018,139518.0 +1701692100000,1.3019,1.305,1.2954,1.2961,90028.0 +1701692160000,1.2963,1.2983,1.2898,1.2976,157408.0 +1701692220000,1.2977,1.3053,1.2948,1.3043,105760.0 +1701692280000,1.3039,1.3075,1.3022,1.3059,67942.0 +1701692340000,1.3054,1.3078,1.3022,1.3036,76843.0 +1701692400000,1.3033,1.3033,1.295,1.2958,58483.0 +1701692460000,1.2961,1.3016,1.2961,1.3014,38776.0 +1701692520000,1.3012,1.31,1.3002,1.3094,95720.0 +1701692580000,1.3096,1.3133,1.3079,1.3112,91708.0 +1701692640000,1.3111,1.3118,1.3088,1.3111,28644.0 +1701692700000,1.3111,1.3157,1.309,1.3142,51482.0 +1701692760000,1.3144,1.3191,1.3144,1.3175,73680.0 +1701692820000,1.3173,1.3203,1.3149,1.3166,51977.0 +1701692880000,1.3167,1.3174,1.3115,1.3153,44409.0 +1701692940000,1.3155,1.317,1.3118,1.3118,46539.0 +1701693000000,1.3118,1.3118,1.3062,1.3082,56865.0 +1701693060000,1.3079,1.3094,1.3049,1.3051,28409.0 +1701693120000,1.3052,1.3075,1.3041,1.3054,43374.0 +1701693180000,1.3055,1.3058,1.3017,1.3018,29322.0 +1701693240000,1.3018,1.3058,1.2968,1.3027,81955.0 +1701693300000,1.3027,1.3062,1.3012,1.3038,35222.0 +1701693360000,1.3039,1.3124,1.2993,1.3116,83964.0 +1701693420000,1.3121,1.3127,1.308,1.3104,56400.0 +1701693480000,1.3106,1.3107,1.3046,1.3046,24839.0 +1701693540000,1.3046,1.3047,1.3011,1.3028,40058.0 +1701693600000,1.3027,1.3068,1.3017,1.3051,37842.0 +1701693660000,1.3048,1.3077,1.3038,1.3047,21041.0 +1701693720000,1.3047,1.3073,1.3041,1.307,13354.0 +1701693780000,1.3067,1.3086,1.3059,1.3084,16424.0 +1701693840000,1.3081,1.3104,1.3073,1.3092,14709.0 +1701693900000,1.309,1.3111,1.3078,1.3081,24593.0 +1701693960000,1.308,1.3084,1.3029,1.3048,44548.0 +1701694020000,1.3046,1.3056,1.3036,1.3052,14908.0 +1701694080000,1.3053,1.3077,1.3043,1.306,26044.0 +1701694140000,1.3056,1.3061,1.302,1.3027,17389.0 +1701694200000,1.3023,1.3059,1.3019,1.3052,26826.0 +1701694260000,1.3051,1.3052,1.3034,1.3049,12859.0 +1701694320000,1.3051,1.3071,1.3044,1.3054,9149.0 +1701694380000,1.3055,1.3073,1.3053,1.3072,6661.0 +1701694440000,1.3072,1.3099,1.3062,1.3075,38552.0 +1701694500000,1.3073,1.3073,1.304,1.3058,11781.0 +1701694560000,1.3059,1.3066,1.3037,1.3047,16506.0 +1701694620000,1.3046,1.3076,1.3032,1.3063,24116.0 +1701694680000,1.3063,1.307,1.3026,1.3026,11125.0 +1701694740000,1.3029,1.3045,1.3014,1.3025,24331.0 +1701694800000,1.3026,1.3052,1.2994,1.3002,44715.0 +1701694860000,1.3001,1.3044,1.2995,1.3021,26480.0 +1701694920000,1.302,1.302,1.2969,1.2996,49923.0 +1701694980000,1.2993,1.2996,1.2923,1.2961,76241.0 +1701695040000,1.296,1.297,1.294,1.295,16461.0 +1701695100000,1.2954,1.2982,1.2952,1.2974,14043.0 +1701695160000,1.2979,1.3178,1.2979,1.317,139825.0 +1701695220000,1.3172,1.3189,1.3074,1.3103,70977.0 +1701695280000,1.3101,1.3108,1.3058,1.308,51663.0 +1701695340000,1.3079,1.308,1.3038,1.3038,36234.0 +1701695400000,1.3038,1.3047,1.3004,1.3014,35870.0 +1701695460000,1.3008,1.3017,1.2989,1.2994,22642.0 +1701695520000,1.299,1.303,1.2924,1.303,118825.0 +1701695580000,1.3029,1.3042,1.2995,1.2995,12672.0 +1701695640000,1.3005,1.3007,1.2988,1.2988,11433.0 +1701695700000,1.2988,1.3041,1.2983,1.2993,36194.0 +1701695760000,1.2991,1.2994,1.2948,1.2957,25765.0 +1701695820000,1.2956,1.2971,1.2944,1.2954,13525.0 +1701695880000,1.2958,1.3026,1.2958,1.3014,40954.0 +1701695940000,1.3011,1.3041,1.2998,1.3013,18113.0 +1701696000000,1.3015,1.3024,1.2977,1.3007,15074.0 +1701696060000,1.3002,1.3029,1.3,1.3019,9884.0 +1701696120000,1.302,1.303,1.2967,1.2975,11643.0 +1701696180000,1.2968,1.2986,1.2953,1.2961,19840.0 +1701696240000,1.2962,1.2975,1.2954,1.2965,6183.0 +1701696300000,1.2964,1.2966,1.2885,1.2888,108466.0 +1701696360000,1.2893,1.29,1.284,1.2869,115370.0 +1701696420000,1.2871,1.2884,1.284,1.2855,36610.0 +1701696480000,1.2856,1.2888,1.285,1.286,24914.0 +1701696540000,1.2862,1.2886,1.2835,1.2886,48862.0 +1701696600000,1.2878,1.2879,1.2804,1.2829,61722.0 +1701696660000,1.2831,1.2876,1.2828,1.287,22889.0 +1701696720000,1.2872,1.2879,1.2856,1.2873,31976.0 +1701696780000,1.2873,1.2878,1.2848,1.2851,22128.0 +1701696840000,1.285,1.2887,1.285,1.2862,30798.0 +1701696900000,1.2863,1.2891,1.286,1.2891,18536.0 +1701696960000,1.2889,1.2897,1.285,1.285,21273.0 +1701697020000,1.2851,1.2866,1.2837,1.2846,38023.0 +1701697080000,1.2847,1.2852,1.2811,1.2821,39760.0 +1701697140000,1.2821,1.2845,1.2786,1.2812,56977.0 +1701697200000,1.2813,1.2827,1.2765,1.2775,109892.0 +1701697260000,1.2773,1.28,1.2759,1.2784,63466.0 +1701697320000,1.2783,1.2797,1.2777,1.2796,27200.0 +1701697380000,1.2792,1.2814,1.279,1.279,28294.0 +1701697440000,1.2792,1.2792,1.2779,1.2781,14960.0 +1701697500000,1.2783,1.2784,1.2756,1.2763,20239.0 +1701697560000,1.2763,1.2779,1.2744,1.2766,20006.0 +1701697620000,1.2773,1.2827,1.2758,1.2822,35178.0 +1701697680000,1.2822,1.2849,1.2817,1.2817,27366.0 +1701697740000,1.2817,1.2817,1.279,1.2793,17804.0 +1701697800000,1.2794,1.2807,1.2787,1.2794,13549.0 +1701697860000,1.2795,1.2806,1.2789,1.2792,13613.0 +1701697920000,1.2789,1.279,1.2746,1.275,13480.0 +1701697980000,1.275,1.275,1.2637,1.2674,130671.0 +1701698040000,1.267,1.2681,1.2631,1.2658,90425.0 +1701698100000,1.2657,1.2661,1.2606,1.2628,97688.0 +1701698160000,1.2628,1.2659,1.2628,1.2651,38286.0 +1701698220000,1.265,1.266,1.262,1.263,45011.0 +1701698280000,1.2631,1.2645,1.262,1.2626,15138.0 +1701698340000,1.2628,1.2643,1.2625,1.264,20638.0 +1701698400000,1.264,1.2665,1.26,1.262,75522.0 +1701698460000,1.2614,1.2639,1.2607,1.2632,17388.0 +1701698520000,1.2631,1.2653,1.2625,1.2632,11913.0 +1701698580000,1.2631,1.2631,1.2607,1.2608,17905.0 +1701698640000,1.2608,1.2626,1.2589,1.2589,29405.0 +1701698700000,1.259,1.2605,1.2531,1.2563,59172.0 +1701698760000,1.2562,1.2587,1.2549,1.2551,23236.0 +1701698820000,1.2551,1.2552,1.2506,1.2514,102963.0 +1701698880000,1.2516,1.2606,1.2442,1.2605,174787.0 +1701698940000,1.2608,1.2623,1.2578,1.2578,25196.0 +1701699000000,1.2578,1.2645,1.2575,1.2611,50249.0 +1701699060000,1.2609,1.2614,1.2589,1.2589,35574.0 +1701699120000,1.2588,1.2601,1.258,1.2601,35352.0 +1701699180000,1.2602,1.2607,1.2573,1.2582,17428.0 +1701699240000,1.2582,1.2582,1.2529,1.2538,33810.0 +1701699300000,1.2538,1.2552,1.2431,1.2497,159638.0 +1701699360000,1.2492,1.2594,1.2484,1.2585,43635.0 +1701699420000,1.2591,1.2604,1.2559,1.2588,37789.0 +1701699480000,1.259,1.26,1.2578,1.2589,8893.0 +1701699540000,1.2586,1.2593,1.2567,1.2571,17489.0 +1701699600000,1.257,1.257,1.2522,1.2569,27737.0 +1701699660000,1.2569,1.2576,1.2503,1.2504,21706.0 +1701699720000,1.2507,1.2522,1.2482,1.2514,27474.0 +1701699780000,1.2513,1.2539,1.2499,1.2508,27897.0 +1701699840000,1.251,1.2526,1.2498,1.2515,34347.0 +1701699900000,1.2514,1.2554,1.2483,1.2545,26996.0 +1701699960000,1.2546,1.2559,1.2512,1.2525,15679.0 +1701700020000,1.2524,1.2537,1.2514,1.2515,35573.0 +1701700080000,1.2516,1.2526,1.2472,1.2473,13264.0 +1701700140000,1.2473,1.2473,1.2411,1.2428,46013.0 +1701700200000,1.2426,1.2467,1.2418,1.2444,64677.0 +1701700260000,1.245,1.2495,1.2417,1.2426,59420.0 +1701700320000,1.243,1.2476,1.2411,1.2441,39329.0 +1701700380000,1.244,1.2543,1.2416,1.2532,57366.0 +1701700440000,1.2533,1.254,1.2495,1.2495,22310.0 +1701700500000,1.2499,1.252,1.2461,1.247,38670.0 +1701700560000,1.2468,1.2495,1.2459,1.2476,23281.0 +1701700620000,1.2479,1.2537,1.2479,1.2537,18780.0 +1701700680000,1.2538,1.2547,1.2528,1.2537,10613.0 +1701700740000,1.2538,1.257,1.253,1.2559,17713.0 +1701700800000,1.2558,1.258,1.2555,1.2566,13066.0 +1701700860000,1.2566,1.2598,1.2476,1.2491,220031.0 +1701700920000,1.2489,1.25,1.248,1.2496,39706.0 +1701700980000,1.2497,1.253,1.2495,1.2524,30664.0 +1701701040000,1.2523,1.2543,1.2519,1.254,16347.0 +1701701100000,1.2541,1.2559,1.2532,1.2549,17415.0 +1701701160000,1.2549,1.2554,1.2526,1.2539,17251.0 +1701701220000,1.2536,1.2543,1.2527,1.2527,8785.0 +1701701280000,1.2535,1.2538,1.2528,1.2535,5109.0 +1701701340000,1.253,1.2538,1.2518,1.2519,10196.0 +1701701400000,1.2517,1.2531,1.2506,1.2511,20116.0 +1701701460000,1.2525,1.2535,1.2516,1.2522,6880.0 +1701701520000,1.2524,1.2526,1.2511,1.2511,7769.0 +1701701580000,1.2513,1.2525,1.2509,1.2514,6348.0 +1701701640000,1.2511,1.253,1.2511,1.2529,7188.0 +1701701700000,1.2526,1.2543,1.252,1.252,5223.0 +1701701760000,1.2521,1.2536,1.2513,1.2518,5907.0 +1701701820000,1.2518,1.2534,1.2513,1.2525,7685.0 +1701701880000,1.2524,1.2536,1.2519,1.2524,6715.0 +1701701940000,1.2519,1.253,1.2507,1.2516,11629.0 +1701702000000,1.2516,1.2526,1.2487,1.252,46891.0 +1701702060000,1.2519,1.2525,1.2479,1.2483,15712.0 +1701702120000,1.2484,1.2493,1.2477,1.2479,9933.0 +1701702180000,1.2478,1.2479,1.2443,1.2457,23818.0 +1701702240000,1.2457,1.2475,1.2453,1.2475,16865.0 +1701702300000,1.2475,1.2489,1.2447,1.2464,12990.0 +1701702360000,1.2465,1.2508,1.2465,1.2489,22223.0 +1701702420000,1.2489,1.251,1.2484,1.2485,44439.0 +1701702480000,1.2484,1.2498,1.2457,1.2463,32059.0 +1701702540000,1.2465,1.249,1.2461,1.249,15833.0 +1701702600000,1.2489,1.2508,1.2481,1.2488,21224.0 +1701702660000,1.2488,1.2501,1.2471,1.2481,18510.0 +1701702720000,1.2481,1.2484,1.2464,1.2469,9761.0 +1701702780000,1.2469,1.2483,1.2459,1.2483,18008.0 +1701702840000,1.2481,1.2512,1.2479,1.2494,15331.0 +1701702900000,1.2496,1.2501,1.2464,1.2464,8381.0 +1701702960000,1.2464,1.2507,1.2464,1.2499,30885.0 +1701703020000,1.2497,1.2502,1.2477,1.2481,13350.0 +1701703080000,1.248,1.2497,1.248,1.2497,12199.0 +1701703140000,1.2494,1.2494,1.2473,1.2473,6515.0 +1701703200000,1.2474,1.248,1.2468,1.2469,5191.0 +1701703260000,1.2469,1.2469,1.2444,1.2444,29230.0 +1701703320000,1.2443,1.2445,1.24,1.2421,61233.0 +1701703380000,1.2418,1.2432,1.2397,1.2419,49980.0 +1701703440000,1.2417,1.2435,1.2405,1.2428,25579.0 +1701703500000,1.2428,1.2457,1.2425,1.2452,13726.0 +1701703560000,1.2451,1.2467,1.2451,1.2461,17294.0 +1701703620000,1.246,1.246,1.2436,1.2441,6722.0 +1701703680000,1.2441,1.2454,1.2417,1.2417,11840.0 +1701703740000,1.2415,1.2416,1.2353,1.2363,58411.0 +1701703800000,1.2363,1.2398,1.2363,1.2385,27919.0 +1701703860000,1.2382,1.2385,1.2351,1.236,18323.0 +1701703920000,1.2359,1.2371,1.2344,1.2363,117897.0 +1701703980000,1.2362,1.2365,1.2303,1.233,45864.0 +1701704040000,1.2328,1.234,1.229,1.2291,52146.0 +1701704100000,1.2299,1.2383,1.2257,1.2369,45832.0 +1701704160000,1.2377,1.2437,1.2377,1.2403,34072.0 +1701704220000,1.2402,1.241,1.235,1.2375,34597.0 +1701704280000,1.2372,1.2418,1.237,1.2418,12900.0 +1701704340000,1.2415,1.2418,1.2394,1.2402,10851.0 +1701704400000,1.24,1.2409,1.2341,1.2362,25099.0 +1701704460000,1.2359,1.2369,1.2344,1.2351,28734.0 +1701704520000,1.2349,1.2355,1.2312,1.2337,45566.0 +1701704580000,1.2338,1.2389,1.2335,1.2377,38133.0 +1701704640000,1.2378,1.2389,1.2339,1.2385,35477.0 +1701704700000,1.238,1.2385,1.2337,1.2342,39405.0 +1701704760000,1.2342,1.2355,1.234,1.235,14301.0 +1701704820000,1.2349,1.2363,1.2338,1.2338,28920.0 +1701704880000,1.2337,1.2349,1.2335,1.2344,13380.0 +1701704940000,1.2339,1.2339,1.2321,1.2333,8084.0 +1701705000000,1.2331,1.2345,1.2305,1.2318,14280.0 +1701705060000,1.2315,1.2336,1.2315,1.232,27074.0 +1701705120000,1.2325,1.2337,1.2323,1.2337,10063.0 +1701705180000,1.2331,1.2337,1.2308,1.2309,9766.0 +1701705240000,1.2308,1.232,1.2295,1.232,12936.0 +1701705300000,1.2318,1.2336,1.2315,1.2331,9952.0 +1701705360000,1.2329,1.2338,1.2318,1.2324,19335.0 +1701705420000,1.2326,1.2354,1.2318,1.2352,19937.0 +1701705480000,1.2352,1.2357,1.234,1.234,13664.0 +1701705540000,1.2342,1.2346,1.2331,1.2332,7519.0 +1701705600000,1.2331,1.2337,1.2319,1.2329,13206.0 +1701705660000,1.2328,1.2344,1.2319,1.2319,18681.0 +1701705720000,1.2319,1.2351,1.2313,1.2342,23763.0 +1701705780000,1.2344,1.2393,1.2329,1.2392,32492.0 +1701705840000,1.239,1.2436,1.2387,1.2407,26693.0 +1701705900000,1.2409,1.2438,1.24,1.24,38167.0 +1701705960000,1.24,1.2428,1.24,1.2412,23259.0 +1701706020000,1.2415,1.2423,1.2405,1.2423,13654.0 +1701706080000,1.2416,1.2426,1.2408,1.2417,13714.0 +1701706140000,1.2417,1.2464,1.2416,1.245,20650.0 +1701706200000,1.2451,1.2488,1.2439,1.2439,46251.0 +1701706260000,1.2446,1.2459,1.2444,1.2455,11594.0 +1701706320000,1.2454,1.2469,1.2451,1.2469,14447.0 +1701706380000,1.2458,1.2461,1.2447,1.2451,8132.0 +1701706440000,1.245,1.2472,1.2437,1.2451,33607.0 +1701706500000,1.2451,1.2458,1.2429,1.2458,23664.0 +1701706560000,1.2454,1.2454,1.2409,1.2423,16731.0 +1701706620000,1.2416,1.2422,1.2402,1.2405,14953.0 +1701706680000,1.2404,1.2407,1.2401,1.2406,3952.0 +1701706740000,1.2404,1.2408,1.2389,1.2401,9620.0 +1701706800000,1.2402,1.2412,1.2399,1.2399,3916.0 +1701706860000,1.2399,1.24,1.2385,1.2394,6011.0 +1701706920000,1.2393,1.2406,1.2386,1.2403,9709.0 +1701706980000,1.2404,1.2461,1.24,1.2461,19075.0 +1701707040000,1.2462,1.2499,1.2455,1.2479,44428.0 +1701707100000,1.2479,1.2479,1.2459,1.2468,14171.0 +1701707160000,1.2468,1.2505,1.2465,1.2504,23460.0 +1701707220000,1.2503,1.2535,1.25,1.2512,43519.0 +1701707280000,1.2515,1.2549,1.2515,1.2546,33936.0 +1701707340000,1.2546,1.2563,1.2525,1.253,46203.0 +1701707400000,1.253,1.2567,1.2528,1.2543,39037.0 +1701707460000,1.2544,1.256,1.2543,1.2558,22978.0 +1701707520000,1.2556,1.2561,1.2547,1.2557,19550.0 +1701707580000,1.2556,1.2561,1.2545,1.2554,16048.0 +1701707640000,1.2552,1.2552,1.2525,1.2544,28736.0 +1701707700000,1.2547,1.2551,1.2507,1.252,24071.0 +1701707760000,1.2521,1.2525,1.2501,1.2504,22407.0 +1701707820000,1.2504,1.2513,1.2493,1.2506,12936.0 +1701707880000,1.2506,1.251,1.2498,1.2504,11197.0 +1701707940000,1.2503,1.2529,1.2501,1.2518,8042.0 +1701708000000,1.2517,1.253,1.2505,1.253,19119.0 +1701708060000,1.253,1.2535,1.2523,1.2531,6938.0 +1701708120000,1.2531,1.2536,1.2514,1.2514,10225.0 +1701708180000,1.2513,1.2529,1.2504,1.252,11561.0 +1701708240000,1.252,1.2527,1.2513,1.2525,13001.0 +1701708300000,1.2525,1.2528,1.2512,1.2516,10948.0 +1701708360000,1.2516,1.2517,1.2502,1.2517,9297.0 +1701708420000,1.2513,1.2542,1.2512,1.2528,27213.0 +1701708480000,1.2528,1.2531,1.251,1.2526,22596.0 +1701708540000,1.2521,1.2523,1.2497,1.2497,24422.0 +1701708600000,1.2497,1.2497,1.2474,1.2485,21273.0 +1701708660000,1.2482,1.2505,1.2482,1.2503,8346.0 +1701708720000,1.2503,1.253,1.25,1.2504,18660.0 +1701708780000,1.2508,1.2526,1.2508,1.2524,6330.0 +1701708840000,1.2521,1.2536,1.2521,1.2533,8096.0 +1701708900000,1.2533,1.2574,1.2531,1.2556,32574.0 +1701708960000,1.2556,1.2574,1.2547,1.2573,12308.0 +1701709020000,1.2572,1.259,1.2566,1.2578,13356.0 +1701709080000,1.2579,1.2583,1.2572,1.2574,3117.0 +1701709140000,1.2576,1.258,1.2571,1.2575,4819.0 +1701709200000,1.2572,1.2576,1.2543,1.2543,15978.0 +1701709260000,1.2546,1.2563,1.2546,1.2553,7312.0 +1701709320000,1.2555,1.2563,1.255,1.2557,4940.0 +1701709380000,1.2557,1.257,1.2542,1.2552,14181.0 +1701709440000,1.2552,1.2574,1.2548,1.2571,10466.0 +1701709500000,1.2571,1.2571,1.2551,1.2567,12063.0 +1701709560000,1.2568,1.261,1.2562,1.261,39736.0 +1701709620000,1.2601,1.2618,1.2583,1.2597,42824.0 +1701709680000,1.2598,1.2631,1.2597,1.2631,28810.0 +1701709740000,1.2629,1.2632,1.2587,1.2591,21059.0 +1701709800000,1.2591,1.2591,1.2561,1.2575,41747.0 +1701709860000,1.257,1.2573,1.2539,1.2543,16981.0 +1701709920000,1.2543,1.2554,1.2537,1.2538,14351.0 +1701709980000,1.2539,1.2546,1.2522,1.2522,16072.0 +1701710040000,1.2524,1.2527,1.2514,1.2516,9322.0 +1701710100000,1.2515,1.2527,1.2513,1.2518,19051.0 +1701710160000,1.2517,1.2521,1.2495,1.2504,27685.0 +1701710220000,1.2504,1.2504,1.2485,1.2487,26096.0 +1701710280000,1.2485,1.2502,1.2485,1.2498,16686.0 +1701710340000,1.2499,1.2508,1.2488,1.2493,9429.0 +1701710400000,1.2492,1.2498,1.2468,1.2474,12838.0 +1701710460000,1.2474,1.2492,1.2471,1.249,12536.0 +1701710520000,1.2488,1.2488,1.2468,1.248,10455.0 +1701710580000,1.2479,1.2503,1.2479,1.2493,4236.0 +1701710640000,1.2493,1.2531,1.2492,1.2521,17954.0 +1701710700000,1.2526,1.2551,1.2518,1.2523,16282.0 +1701710760000,1.2521,1.2541,1.2521,1.2526,10897.0 +1701710820000,1.2525,1.2525,1.2495,1.2502,10914.0 +1701710880000,1.25,1.25,1.2494,1.25,3162.0 +1701710940000,1.25,1.2503,1.2486,1.2497,7200.0 +1701711000000,1.2495,1.2504,1.2473,1.2476,11561.0 +1701711060000,1.2476,1.2491,1.2466,1.2486,14365.0 +1701711120000,1.2486,1.2486,1.2474,1.2485,13189.0 +1701711180000,1.2484,1.2487,1.2481,1.2487,3889.0 +1701711240000,1.2488,1.2493,1.2482,1.2483,6778.0 +1701711300000,1.2484,1.252,1.2484,1.252,11553.0 +1701711360000,1.252,1.253,1.2509,1.2511,8447.0 +1701711420000,1.251,1.2524,1.2506,1.2519,6687.0 +1701711480000,1.2519,1.2521,1.2513,1.2515,1652.0 +1701711540000,1.2515,1.2518,1.2515,1.2516,5380.0 +1701711600000,1.2517,1.2529,1.2517,1.2527,13515.0 +1701711660000,1.2527,1.2528,1.252,1.2523,4229.0 +1701711720000,1.2524,1.2525,1.2519,1.2519,10851.0 +1701711780000,1.2519,1.2519,1.2505,1.2508,6941.0 +1701711840000,1.2507,1.2513,1.2506,1.2513,5921.0 +1701711900000,1.2512,1.2523,1.2511,1.2521,6327.0 +1701711960000,1.2519,1.2522,1.251,1.2519,4000.0 +1701712020000,1.2518,1.2518,1.2505,1.2511,5696.0 +1701712080000,1.251,1.251,1.2289,1.2338,788680.0 +1701712140000,1.2338,1.2369,1.2309,1.236,168565.0 +1701712200000,1.2364,1.2392,1.233,1.2342,172662.0 +1701712260000,1.2342,1.2365,1.2342,1.2361,29639.0 +1701712320000,1.236,1.2369,1.2327,1.234,89393.0 +1701712380000,1.2341,1.2341,1.231,1.2329,52507.0 +1701712440000,1.233,1.233,1.2302,1.2314,40796.0 +1701712500000,1.2316,1.2334,1.2302,1.2331,94782.0 +1701712560000,1.2328,1.2333,1.2311,1.2329,82916.0 +1701712620000,1.2329,1.2334,1.2325,1.2332,17352.0 +1701712680000,1.2329,1.2339,1.232,1.2322,40186.0 +1701712740000,1.2322,1.2354,1.2322,1.2346,33667.0 +1701712800000,1.2347,1.2441,1.2347,1.2414,181770.0 +1701712860000,1.2414,1.2514,1.2414,1.248,310543.0 +1701712920000,1.2481,1.2481,1.2442,1.2444,28242.0 +1701712980000,1.2445,1.2454,1.2443,1.2449,38494.0 +1701713040000,1.2451,1.2459,1.2447,1.2459,14497.0 +1701713100000,1.2459,1.2478,1.2453,1.2474,36191.0 +1701713160000,1.2474,1.249,1.2468,1.249,56122.0 +1701713220000,1.2489,1.2496,1.2476,1.2479,25871.0 +1701713280000,1.248,1.2511,1.2477,1.2511,24532.0 +1701713340000,1.2511,1.2514,1.25,1.2514,15020.0 +1701713400000,1.2515,1.2517,1.2508,1.2509,11837.0 +1701713460000,1.251,1.2518,1.2507,1.2508,11533.0 +1701713520000,1.2509,1.2521,1.2509,1.2521,4867.0 +1701713580000,1.252,1.2524,1.2509,1.251,9342.0 +1701713640000,1.2511,1.2524,1.2511,1.252,8933.0 +1701713700000,1.252,1.2537,1.2502,1.2524,40875.0 +1701713760000,1.2524,1.2555,1.2524,1.2547,15161.0 +1701713820000,1.2547,1.2549,1.2535,1.2544,4708.0 +1701713880000,1.2544,1.2544,1.2529,1.2532,3560.0 +1701713940000,1.2533,1.2545,1.2533,1.2542,9677.0 +1701714000000,1.2542,1.2544,1.2533,1.2538,2348.0 +1701714060000,1.2538,1.2538,1.2524,1.2524,8195.0 +1701714120000,1.2524,1.2526,1.2519,1.2526,4955.0 +1701714180000,1.2526,1.2537,1.2526,1.2533,2047.0 +1701714240000,1.2534,1.2539,1.2529,1.2531,2393.0 +1701714300000,1.2531,1.2543,1.2523,1.2541,6528.0 +1701714360000,1.2541,1.2555,1.2533,1.2553,11353.0 +1701714420000,1.2554,1.2563,1.2551,1.2555,8419.0 +1701714480000,1.2555,1.2558,1.2538,1.2539,4945.0 +1701714540000,1.2541,1.2547,1.253,1.253,8808.0 +1701714600000,1.253,1.253,1.2511,1.2519,8249.0 +1701714660000,1.2518,1.2549,1.2518,1.2542,15643.0 +1701714720000,1.2542,1.2546,1.2535,1.2539,3783.0 +1701714780000,1.2538,1.2538,1.252,1.252,5979.0 +1701714840000,1.2522,1.2536,1.2513,1.2536,8093.0 +1701714900000,1.2538,1.2541,1.2519,1.2534,6618.0 +1701714960000,1.2536,1.2537,1.252,1.2522,1241.0 +1701715020000,1.2522,1.2525,1.2518,1.2525,2534.0 +1701715080000,1.2523,1.253,1.2523,1.253,2823.0 +1701715140000,1.2529,1.2532,1.2529,1.2532,1846.0 +1701715200000,1.253,1.2549,1.2517,1.2549,9747.0 +1701715260000,1.255,1.2553,1.2526,1.254,13958.0 +1701715320000,1.254,1.2545,1.2527,1.2535,3881.0 +1701715380000,1.2535,1.254,1.2528,1.2535,3524.0 +1701715440000,1.2537,1.2538,1.2514,1.2514,5695.0 +1701715500000,1.2511,1.2523,1.2509,1.2511,6272.0 +1701715560000,1.2512,1.2513,1.2483,1.2483,18430.0 +1701715620000,1.2483,1.2493,1.2479,1.2479,7887.0 +1701715680000,1.2479,1.2488,1.2479,1.2486,4002.0 +1701715740000,1.2486,1.2507,1.2483,1.2503,8986.0 +1701715800000,1.2499,1.2503,1.2498,1.25,1817.0 +1701715860000,1.25,1.2509,1.2497,1.2503,4089.0 +1701715920000,1.2503,1.2516,1.2494,1.2512,7536.0 +1701715980000,1.2511,1.2522,1.2504,1.2522,5405.0 +1701716040000,1.2526,1.2539,1.2523,1.2539,3432.0 +1701716100000,1.2538,1.2568,1.2531,1.2561,19492.0 +1701716160000,1.2564,1.2576,1.2561,1.2572,21138.0 +1701716220000,1.257,1.257,1.2562,1.2569,11831.0 +1701716280000,1.2568,1.2599,1.2564,1.2578,31060.0 +1701716340000,1.2578,1.258,1.2572,1.2577,5320.0 +1701716400000,1.2577,1.2585,1.2573,1.2585,7483.0 +1701716460000,1.2586,1.2593,1.2577,1.258,11919.0 +1701716520000,1.2581,1.2616,1.2557,1.2559,78909.0 +1701716580000,1.2561,1.2566,1.2475,1.2493,89794.0 +1701716640000,1.2494,1.2496,1.245,1.2489,57331.0 +1701716700000,1.2489,1.2494,1.2445,1.2492,43811.0 +1701716760000,1.2492,1.2494,1.2473,1.2491,21140.0 +1701716820000,1.2492,1.2533,1.2491,1.2531,15533.0 +1701716880000,1.2531,1.2554,1.2531,1.2548,18053.0 +1701716940000,1.2548,1.2552,1.2521,1.2521,14034.0 +1701717000000,1.252,1.2547,1.252,1.2547,8666.0 +1701717060000,1.2547,1.2547,1.2529,1.2537,15492.0 +1701717120000,1.2539,1.2569,1.2538,1.2553,16069.0 +1701717180000,1.2552,1.2568,1.2552,1.2553,9220.0 +1701717240000,1.2555,1.2555,1.2522,1.2524,8287.0 +1701717300000,1.2525,1.2544,1.2524,1.2539,3515.0 +1701717360000,1.2539,1.2559,1.2539,1.2559,4837.0 +1701717420000,1.2558,1.2558,1.2537,1.2547,7090.0 +1701717480000,1.2545,1.2574,1.2545,1.257,8114.0 +1701717540000,1.2571,1.2581,1.256,1.2561,7737.0 +1701717600000,1.256,1.2589,1.256,1.2589,7917.0 +1701717660000,1.2586,1.2616,1.2583,1.2612,10341.0 +1701717720000,1.2612,1.2613,1.2596,1.2604,18189.0 +1701717780000,1.2605,1.2608,1.2596,1.26,3599.0 +1701717840000,1.2597,1.2597,1.2559,1.2586,31325.0 +1701717900000,1.2587,1.2599,1.2581,1.2589,14112.0 +1701717960000,1.2591,1.2603,1.259,1.259,6703.0 +1701718020000,1.2592,1.2592,1.2571,1.2579,4705.0 +1701718080000,1.2578,1.2578,1.2572,1.2572,1030.0 +1701718140000,1.2575,1.2583,1.2563,1.2565,14213.0 +1701718200000,1.2568,1.2589,1.2561,1.2589,7359.0 +1701718260000,1.2585,1.2585,1.2546,1.2556,6998.0 +1701718320000,1.256,1.2576,1.255,1.2576,12981.0 +1701718380000,1.2576,1.2577,1.2551,1.2555,13234.0 +1701718440000,1.2557,1.2584,1.2552,1.2584,14468.0 +1701718500000,1.2584,1.2593,1.2576,1.2577,7362.0 +1701718560000,1.2575,1.2584,1.2565,1.2584,9537.0 +1701718620000,1.2581,1.2583,1.2571,1.2577,3889.0 +1701718680000,1.2579,1.2587,1.2576,1.2579,5316.0 +1701718740000,1.2577,1.2577,1.2544,1.255,9070.0 +1701718800000,1.2552,1.2558,1.2541,1.2557,8537.0 +1701718860000,1.2555,1.2555,1.2536,1.2538,6804.0 +1701718920000,1.2538,1.2545,1.2536,1.2545,4107.0 +1701718980000,1.2543,1.2543,1.2535,1.2543,5611.0 +1701719040000,1.254,1.254,1.2509,1.252,21691.0 +1701719100000,1.2513,1.2513,1.2488,1.2504,21299.0 +1701719160000,1.2499,1.2551,1.2498,1.2502,33560.0 +1701719220000,1.2505,1.2518,1.2505,1.2507,7187.0 +1701719280000,1.2508,1.252,1.2506,1.2515,6047.0 +1701719340000,1.2513,1.2513,1.2484,1.2488,15824.0 +1701719400000,1.2489,1.2495,1.2485,1.2495,5696.0 +1701719460000,1.2493,1.2505,1.2475,1.2484,10345.0 +1701719520000,1.2488,1.2502,1.2487,1.2496,1970.0 +1701719580000,1.2493,1.2507,1.2489,1.2507,4955.0 +1701719640000,1.2507,1.2522,1.2501,1.2522,5334.0 +1701719700000,1.2524,1.2544,1.2524,1.2543,7224.0 +1701719760000,1.2542,1.2567,1.2533,1.2564,15517.0 +1701719820000,1.2567,1.2572,1.254,1.2552,7169.0 +1701719880000,1.2552,1.2552,1.2534,1.2539,4476.0 +1701719940000,1.254,1.2546,1.2537,1.2542,1351.0 +1701720000000,1.2542,1.2547,1.2536,1.2542,3180.0 +1701720060000,1.254,1.254,1.2521,1.2528,7974.0 +1701720120000,1.2528,1.2531,1.2507,1.2514,14632.0 +1701720180000,1.251,1.2515,1.2507,1.2512,6535.0 +1701720240000,1.2512,1.2516,1.2502,1.2508,14515.0 +1701720300000,1.2509,1.2529,1.2502,1.2529,9498.0 +1701720360000,1.2528,1.2541,1.2527,1.2541,6467.0 +1701720420000,1.2541,1.2545,1.2537,1.2545,14021.0 +1701720480000,1.2545,1.2582,1.2545,1.258,46148.0 +1701720540000,1.2578,1.258,1.2537,1.2544,29247.0 +1701720600000,1.2542,1.2581,1.2542,1.2549,29963.0 +1701720660000,1.2549,1.2573,1.2546,1.2569,12487.0 +1701720720000,1.2568,1.2575,1.2551,1.2559,12662.0 +1701720780000,1.256,1.2571,1.2559,1.2566,3108.0 +1701720840000,1.256,1.2563,1.2549,1.2561,7816.0 +1701720900000,1.2562,1.2562,1.2541,1.2544,7841.0 +1701720960000,1.2546,1.2547,1.2519,1.2525,14968.0 +1701721020000,1.2528,1.2564,1.2523,1.2545,13620.0 +1701721080000,1.2542,1.2542,1.2535,1.2539,2392.0 +1701721140000,1.254,1.2543,1.2528,1.2528,2661.0 +1701721200000,1.253,1.2543,1.253,1.254,6561.0 +1701721260000,1.254,1.2549,1.2538,1.2539,4802.0 +1701721320000,1.2537,1.2538,1.2511,1.2538,10620.0 +1701721380000,1.2537,1.2548,1.2537,1.2544,3197.0 +1701721440000,1.2545,1.2559,1.2545,1.2557,2036.0 +1701721500000,1.2558,1.2568,1.2558,1.2568,1610.0 +1701721560000,1.2571,1.259,1.2571,1.2583,4634.0 +1701721620000,1.2585,1.2602,1.2561,1.258,29190.0 +1701721680000,1.2582,1.2595,1.2572,1.258,14996.0 +1701721740000,1.2577,1.2577,1.2555,1.2562,4273.0 +1701721800000,1.256,1.256,1.254,1.2544,7390.0 +1701721860000,1.2545,1.2567,1.2543,1.255,9967.0 +1701721920000,1.2548,1.2553,1.2545,1.2548,4063.0 +1701721980000,1.2546,1.2554,1.2534,1.2547,9076.0 +1701722040000,1.2545,1.2554,1.2543,1.2551,5873.0 +1701722100000,1.2549,1.2554,1.2546,1.2548,4363.0 +1701722160000,1.2547,1.2547,1.2525,1.2535,13711.0 +1701722220000,1.2533,1.2542,1.2532,1.2539,1596.0 +1701722280000,1.2535,1.2535,1.2518,1.2527,3019.0 +1701722340000,1.2524,1.2547,1.2522,1.2547,4061.0 +1701722400000,1.2545,1.2566,1.2545,1.2558,7067.0 +1701722460000,1.2559,1.2572,1.2549,1.2572,7114.0 +1701722520000,1.2569,1.257,1.2554,1.2554,2238.0 +1701722580000,1.2554,1.2562,1.2553,1.2561,1917.0 +1701722640000,1.2559,1.2568,1.2557,1.2563,4169.0 +1701722700000,1.2562,1.2562,1.2543,1.255,4389.0 +1701722760000,1.255,1.255,1.2529,1.2539,4463.0 +1701722820000,1.2537,1.2537,1.2523,1.2527,3520.0 +1701722880000,1.2526,1.2526,1.2514,1.2517,679.0 +1701722940000,1.2514,1.2531,1.2514,1.2527,3675.0 +1701723000000,1.2528,1.2557,1.2528,1.2553,3782.0 +1701723060000,1.2554,1.2561,1.2545,1.2561,4558.0 +1701723120000,1.2557,1.2557,1.2537,1.2538,3969.0 +1701723180000,1.2538,1.2538,1.2516,1.2524,8715.0 +1701723240000,1.2523,1.2526,1.2506,1.2525,12395.0 +1701723300000,1.2521,1.2521,1.2498,1.2505,10846.0 +1701723360000,1.2506,1.2516,1.249,1.2514,19887.0 +1701723420000,1.2515,1.2518,1.2502,1.2502,2559.0 +1701723480000,1.2503,1.2509,1.2493,1.2506,13357.0 +1701723540000,1.2506,1.2508,1.2495,1.25,6225.0 +1701723600000,1.2496,1.2515,1.2494,1.2512,8295.0 +1701723660000,1.2511,1.253,1.2494,1.2498,17035.0 +1701723720000,1.2496,1.2503,1.2487,1.2496,7088.0 +1701723780000,1.2494,1.2506,1.2494,1.2495,3657.0 +1701723840000,1.2496,1.2497,1.2487,1.2488,14441.0 +1701723900000,1.2487,1.2493,1.2483,1.2493,3774.0 +1701723960000,1.2493,1.251,1.2493,1.251,5400.0 +1701724020000,1.2514,1.2524,1.251,1.2524,11360.0 +1701724080000,1.2524,1.2541,1.2524,1.2536,16707.0 +1701724140000,1.2537,1.2538,1.2533,1.2533,1256.0 +1701724200000,1.2534,1.2544,1.2534,1.2544,5564.0 +1701724260000,1.2544,1.2555,1.2539,1.2541,12527.0 +1701724320000,1.2538,1.254,1.2517,1.254,8716.0 +1701724380000,1.2541,1.2546,1.254,1.2545,5088.0 +1701724440000,1.2545,1.2553,1.2533,1.2533,6581.0 +1701724500000,1.2534,1.2539,1.2517,1.2526,5844.0 +1701724560000,1.2524,1.2526,1.2516,1.2525,6900.0 +1701724620000,1.2526,1.254,1.2503,1.2512,13045.0 +1701724680000,1.2512,1.2519,1.2504,1.2514,7232.0 +1701724740000,1.2511,1.2512,1.2476,1.2481,18225.0 +1701724800000,1.2482,1.2484,1.2409,1.2443,105032.0 +1701724860000,1.2443,1.2453,1.2437,1.245,27966.0 +1701724920000,1.2448,1.2458,1.2444,1.245,11953.0 +1701724980000,1.2452,1.2467,1.2452,1.2461,7448.0 +1701725040000,1.2461,1.2461,1.2444,1.2449,9369.0 +1701725100000,1.2449,1.2456,1.2442,1.2453,8500.0 +1701725160000,1.245,1.245,1.2439,1.2446,6855.0 +1701725220000,1.2445,1.2445,1.2432,1.2445,10049.0 +1701725280000,1.2444,1.2462,1.2444,1.2458,7228.0 +1701725340000,1.2457,1.2457,1.2449,1.2449,2096.0 +1701725400000,1.245,1.2472,1.2446,1.2471,7394.0 +1701725460000,1.2471,1.2474,1.2444,1.2459,14933.0 +1701725520000,1.2459,1.2473,1.2459,1.2467,4237.0 +1701725580000,1.2469,1.2473,1.2465,1.2473,6434.0 +1701725640000,1.2472,1.2475,1.2469,1.2475,1149.0 +1701725700000,1.2475,1.2475,1.2465,1.2465,3627.0 +1701725760000,1.2465,1.2467,1.2436,1.2438,11617.0 +1701725820000,1.2437,1.2446,1.2436,1.2446,4538.0 +1701725880000,1.2445,1.2447,1.2431,1.2432,4246.0 +1701725940000,1.2433,1.2459,1.2427,1.243,9880.0 +1701726000000,1.2429,1.2453,1.241,1.243,17502.0 +1701726060000,1.2429,1.2446,1.2427,1.2435,9635.0 +1701726120000,1.2436,1.2449,1.2426,1.2426,10411.0 +1701726180000,1.2426,1.2431,1.2394,1.2407,64845.0 +1701726240000,1.2406,1.2414,1.2383,1.2396,17364.0 +1701726300000,1.2396,1.2414,1.2393,1.24,29774.0 +1701726360000,1.24,1.2406,1.2387,1.2395,16051.0 +1701726420000,1.2396,1.2417,1.2392,1.241,9137.0 +1701726480000,1.241,1.2448,1.2403,1.2444,13432.0 +1701726540000,1.2445,1.2468,1.2434,1.2467,21648.0 +1701726600000,1.2467,1.2477,1.2444,1.2448,11741.0 +1701726660000,1.2448,1.2448,1.2406,1.2415,14158.0 +1701726720000,1.2414,1.2414,1.24,1.2402,11168.0 +1701726780000,1.2404,1.2429,1.2404,1.2429,13318.0 +1701726840000,1.2428,1.2431,1.24,1.2405,25915.0 +1701726900000,1.2406,1.2413,1.2394,1.2407,14877.0 +1701726960000,1.2408,1.2441,1.2396,1.241,19676.0 +1701727020000,1.2408,1.2408,1.2395,1.2402,6336.0 +1701727080000,1.2403,1.2471,1.2403,1.2471,42350.0 +1701727140000,1.2468,1.2508,1.2468,1.2492,64461.0 +1701727200000,1.2492,1.2493,1.2471,1.2472,5560.0 +1701727260000,1.2476,1.2477,1.2446,1.2457,5235.0 +1701727320000,1.2456,1.2468,1.2454,1.2461,9814.0 +1701727380000,1.2461,1.2473,1.2453,1.2453,6317.0 +1701727440000,1.2452,1.2462,1.244,1.2453,15856.0 +1701727500000,1.2457,1.2483,1.2455,1.2483,5948.0 +1701727560000,1.2485,1.2511,1.2482,1.2503,20872.0 +1701727620000,1.2503,1.2503,1.2495,1.2497,2669.0 +1701727680000,1.2497,1.2512,1.2495,1.2511,10499.0 +1701727740000,1.2512,1.2512,1.2505,1.2505,5912.0 +1701727800000,1.2503,1.2511,1.2499,1.2503,9176.0 +1701727860000,1.2498,1.25,1.2489,1.2496,5205.0 +1701727920000,1.2496,1.2555,1.2487,1.2533,51518.0 +1701727980000,1.2532,1.2566,1.2532,1.2556,52802.0 +1701728040000,1.2554,1.2581,1.2547,1.2571,75403.0 +1701728100000,1.2573,1.2577,1.2551,1.2558,25339.0 +1701728160000,1.2553,1.2564,1.2549,1.2564,3778.0 +1701728220000,1.2565,1.2579,1.2556,1.2579,13534.0 +1701728280000,1.2575,1.26,1.2575,1.2593,20010.0 +1701728340000,1.2593,1.2602,1.2586,1.2593,14883.0 +1701728400000,1.2592,1.2592,1.2571,1.2578,7521.0 +1701728460000,1.2579,1.2579,1.256,1.2574,21646.0 +1701728520000,1.2571,1.2575,1.2569,1.2572,5999.0 +1701728580000,1.2571,1.2571,1.2563,1.2566,4188.0 +1701728640000,1.2561,1.2565,1.2539,1.2541,18536.0 +1701728700000,1.2543,1.2551,1.2541,1.2549,3568.0 +1701728760000,1.2549,1.2556,1.2543,1.2547,6683.0 +1701728820000,1.2547,1.2569,1.2547,1.2565,12227.0 +1701728880000,1.2567,1.2572,1.2559,1.2567,6917.0 +1701728940000,1.2564,1.2568,1.2561,1.2561,6590.0 +1701729000000,1.2561,1.2564,1.2551,1.2561,13413.0 +1701729060000,1.2559,1.257,1.2545,1.2547,15600.0 +1701729120000,1.2548,1.2548,1.2509,1.252,14002.0 +1701729180000,1.2519,1.2519,1.2476,1.2488,21791.0 +1701729240000,1.2486,1.2488,1.2471,1.2488,4813.0 +1701729300000,1.2489,1.2495,1.2459,1.2469,20065.0 +1701729360000,1.2469,1.2473,1.2454,1.2471,7886.0 +1701729420000,1.2468,1.2482,1.2468,1.2482,5167.0 +1701729480000,1.2479,1.2481,1.247,1.2476,3135.0 +1701729540000,1.2473,1.249,1.2472,1.2472,8180.0 +1701729600000,1.2475,1.2482,1.2454,1.2456,12727.0 +1701729660000,1.2455,1.2455,1.2392,1.2427,71898.0 +1701729720000,1.2427,1.2434,1.2402,1.2415,22772.0 +1701729780000,1.2417,1.2417,1.2379,1.2388,29084.0 +1701729840000,1.2386,1.2418,1.2386,1.2411,29618.0 +1701729900000,1.2411,1.2416,1.2392,1.2396,23122.0 +1701729960000,1.2394,1.2398,1.2348,1.2353,17422.0 +1701730020000,1.2355,1.2358,1.2312,1.2335,49173.0 +1701730080000,1.2333,1.2333,1.2314,1.2314,5385.0 +1701730140000,1.2314,1.2325,1.2314,1.2325,5111.0 +1701730200000,1.2335,1.2364,1.2335,1.2364,5584.0 +1701730260000,1.2364,1.2367,1.2343,1.2349,5979.0 +1701730320000,1.235,1.2364,1.235,1.2364,2965.0 +1701730380000,1.2362,1.2362,1.2316,1.2323,19137.0 +1701730440000,1.2321,1.2325,1.2305,1.2325,11282.0 +1701730500000,1.2326,1.2347,1.2325,1.2347,3925.0 +1701730560000,1.2346,1.237,1.2346,1.2357,14395.0 +1701730620000,1.2359,1.2366,1.2347,1.2347,9071.0 +1701730680000,1.235,1.2357,1.2302,1.2327,72874.0 +1701730740000,1.2326,1.2331,1.2322,1.2326,16329.0 +1701730800000,1.2326,1.2329,1.2316,1.2327,15720.0 +1701730860000,1.2324,1.2324,1.2311,1.2322,10931.0 +1701730920000,1.2323,1.2347,1.2323,1.2337,15080.0 +1701730980000,1.2337,1.2349,1.2337,1.2348,2279.0 +1701731040000,1.2349,1.2355,1.2348,1.2354,4304.0 +1701731100000,1.2354,1.239,1.2353,1.2389,9409.0 +1701731160000,1.239,1.2394,1.2389,1.2391,6928.0 +1701731220000,1.2394,1.2404,1.2394,1.2404,11268.0 +1701731280000,1.2404,1.243,1.2404,1.243,20923.0 +1701731340000,1.2431,1.2445,1.2423,1.2425,10063.0 +1701731400000,1.2425,1.2427,1.2409,1.2423,10725.0 +1701731460000,1.2424,1.2458,1.2423,1.2458,45268.0 +1701731520000,1.2459,1.2461,1.2369,1.2389,73311.0 +1701731580000,1.2394,1.2421,1.2386,1.2418,11569.0 +1701731640000,1.2417,1.2441,1.2413,1.2439,8725.0 +1701731700000,1.2439,1.2453,1.2433,1.2434,16760.0 +1701731760000,1.2433,1.2433,1.2408,1.2411,22109.0 +1701731820000,1.2409,1.2419,1.24,1.2409,13153.0 +1701731880000,1.2409,1.2433,1.2406,1.2433,3696.0 +1701731940000,1.2433,1.2441,1.2428,1.243,2908.0 +1701732000000,1.2429,1.2453,1.2427,1.244,26061.0 +1701732060000,1.2441,1.2452,1.2441,1.2448,5493.0 +1701732120000,1.2447,1.245,1.2443,1.2444,5439.0 +1701732180000,1.2444,1.2448,1.2441,1.2441,5655.0 +1701732240000,1.2442,1.2445,1.2439,1.2443,734.0 +1701732300000,1.2444,1.246,1.2444,1.246,7988.0 +1701732360000,1.2458,1.2467,1.2452,1.2452,16757.0 +1701732420000,1.2451,1.2459,1.2438,1.2444,18694.0 +1701732480000,1.2445,1.2448,1.2418,1.2423,8415.0 +1701732540000,1.2425,1.2439,1.2425,1.2439,4922.0 +1701732600000,1.244,1.244,1.2412,1.2419,7149.0 +1701732660000,1.2419,1.2457,1.2419,1.245,9033.0 +1701732720000,1.245,1.2463,1.2444,1.246,9985.0 +1701732780000,1.246,1.2465,1.2452,1.2461,4999.0 +1701732840000,1.2463,1.2476,1.2461,1.2471,12553.0 +1701732900000,1.2471,1.2477,1.2464,1.2477,4278.0 +1701732960000,1.2474,1.2474,1.2446,1.2458,12363.0 +1701733020000,1.2458,1.2459,1.2449,1.2455,13632.0 +1701733080000,1.2454,1.2474,1.2444,1.2466,6270.0 +1701733140000,1.2465,1.2468,1.246,1.246,7093.0 +1701733200000,1.2463,1.2463,1.2451,1.2452,1423.0 +1701733260000,1.2453,1.2482,1.2453,1.2482,8504.0 +1701733320000,1.2482,1.2492,1.2482,1.2482,2626.0 +1701733380000,1.2484,1.2485,1.2435,1.2443,42682.0 +1701733440000,1.2442,1.245,1.2436,1.2436,9668.0 +1701733500000,1.2435,1.2465,1.2435,1.2465,9093.0 +1701733560000,1.2464,1.2477,1.2455,1.2462,10225.0 +1701733620000,1.2463,1.2466,1.2462,1.2462,2119.0 +1701733680000,1.2464,1.2467,1.2461,1.2461,1395.0 +1701733740000,1.2462,1.2462,1.2455,1.246,3051.0 +1701733800000,1.2458,1.247,1.2458,1.2465,3201.0 +1701733860000,1.2465,1.2467,1.2463,1.2465,1404.0 +1701733920000,1.2465,1.2471,1.2462,1.2471,1776.0 +1701733980000,1.247,1.2478,1.247,1.2478,1678.0 +1701734040000,1.2479,1.2486,1.2475,1.2478,2823.0 +1701734100000,1.2477,1.248,1.2473,1.2478,3840.0 +1701734160000,1.2477,1.2479,1.2473,1.2477,2555.0 +1701734220000,1.2478,1.2479,1.2475,1.2478,1515.0 +1701734280000,1.2478,1.249,1.2476,1.2489,5647.0 +1701734340000,1.2489,1.2489,1.2464,1.2468,14045.0 +1701734400000,1.2468,1.2468,1.2412,1.2431,45610.0 +1701734460000,1.243,1.244,1.2402,1.244,22404.0 +1701734520000,1.2439,1.2449,1.2426,1.2445,25803.0 +1701734580000,1.2444,1.2469,1.2428,1.2431,24025.0 +1701734640000,1.243,1.2435,1.24,1.2422,27571.0 +1701734700000,1.2421,1.2435,1.2386,1.2421,21969.0 +1701734760000,1.2423,1.2428,1.2414,1.2428,5656.0 +1701734820000,1.2428,1.2438,1.2396,1.2398,18170.0 +1701734880000,1.2399,1.2411,1.2357,1.2389,37112.0 +1701734940000,1.2388,1.2393,1.2362,1.2381,17772.0 +1701735000000,1.2381,1.2448,1.2381,1.2448,21603.0 +1701735060000,1.2448,1.2489,1.2433,1.2481,44715.0 +1701735120000,1.2482,1.2495,1.2464,1.2494,29102.0 +1701735180000,1.2492,1.2492,1.247,1.248,13224.0 +1701735240000,1.2481,1.2486,1.2472,1.2474,11724.0 +1701735300000,1.2473,1.2499,1.2464,1.248,24914.0 +1701735360000,1.2484,1.2511,1.2484,1.2507,22429.0 +1701735420000,1.2507,1.2529,1.2489,1.249,12419.0 +1701735480000,1.2489,1.2491,1.2472,1.2491,9042.0 +1701735540000,1.2491,1.2497,1.2471,1.2478,15485.0 +1701735600000,1.2477,1.2486,1.2467,1.2486,4371.0 +1701735660000,1.2485,1.2485,1.2464,1.2465,5344.0 +1701735720000,1.2464,1.2513,1.2462,1.2513,17362.0 +1701735780000,1.2512,1.2534,1.25,1.2529,21291.0 +1701735840000,1.2529,1.2537,1.2515,1.2522,17461.0 +1701735900000,1.2522,1.2551,1.2522,1.2547,24544.0 +1701735960000,1.2549,1.2573,1.2543,1.2567,55599.0 +1701736020000,1.2567,1.2671,1.2556,1.2556,144919.0 +1701736080000,1.2556,1.2569,1.2523,1.2559,42251.0 +1701736140000,1.2564,1.261,1.2554,1.2609,32035.0 +1701736200000,1.2606,1.2666,1.2601,1.2626,111175.0 +1701736260000,1.2625,1.2625,1.261,1.2621,18899.0 +1701736320000,1.2619,1.262,1.261,1.2613,3919.0 +1701736380000,1.2612,1.2612,1.2604,1.2607,4383.0 +1701736440000,1.2607,1.2641,1.2603,1.2632,22778.0 +1701736500000,1.2632,1.2673,1.2625,1.2672,51963.0 +1701736560000,1.267,1.2695,1.2668,1.2688,32967.0 +1701736620000,1.2687,1.2721,1.2683,1.2709,81680.0 +1701736680000,1.2712,1.28,1.2708,1.2776,209189.0 +1701736740000,1.2777,1.2787,1.2752,1.2775,44485.0 +1701736800000,1.2774,1.2824,1.2773,1.2811,52544.0 +1701736860000,1.281,1.284,1.2803,1.2823,42991.0 +1701736920000,1.2822,1.2884,1.2822,1.2883,82278.0 +1701736980000,1.2883,1.2909,1.2875,1.2909,49431.0 +1701737040000,1.291,1.2947,1.2898,1.2945,61685.0 +1701737100000,1.2941,1.2986,1.2875,1.2875,159414.0 +1701737160000,1.2878,1.2914,1.2869,1.291,54581.0 +1701737220000,1.291,1.291,1.2872,1.2878,27466.0 +1701737280000,1.2878,1.2945,1.286,1.2921,53144.0 +1701737340000,1.2922,1.295,1.2909,1.2944,30553.0 +1701737400000,1.2945,1.295,1.2914,1.2921,18556.0 +1701737460000,1.292,1.2928,1.29,1.2918,14197.0 +1701737520000,1.2924,1.2959,1.2901,1.2953,21753.0 +1701737580000,1.2953,1.2971,1.2931,1.2963,21327.0 +1701737640000,1.2964,1.2966,1.2906,1.2927,38753.0 +1701737700000,1.2927,1.2964,1.2912,1.2963,18523.0 +1701737760000,1.2964,1.2998,1.2949,1.2993,24778.0 +1701737820000,1.299,1.3021,1.2984,1.3021,35742.0 +1701737880000,1.3019,1.3023,1.2997,1.3012,23684.0 +1701737940000,1.301,1.302,1.3,1.3009,14390.0 +1701738000000,1.3009,1.3068,1.3009,1.3059,51795.0 +1701738060000,1.3059,1.3075,1.3021,1.3023,37893.0 +1701738120000,1.3027,1.3082,1.3027,1.3066,66867.0 +1701738180000,1.3067,1.3073,1.3035,1.3035,22339.0 +1701738240000,1.3033,1.3033,1.3016,1.3028,22645.0 +1701738300000,1.3029,1.3075,1.3023,1.3043,38526.0 +1701738360000,1.3043,1.3049,1.3016,1.3042,36439.0 +1701738420000,1.3044,1.3044,1.3015,1.3016,28730.0 +1701738480000,1.3017,1.3045,1.3,1.3041,43837.0 +1701738540000,1.3041,1.3045,1.3007,1.3014,23233.0 +1701738600000,1.301,1.3045,1.2979,1.3035,51797.0 +1701738660000,1.3033,1.3033,1.2996,1.3011,16280.0 +1701738720000,1.3008,1.3013,1.2987,1.2996,32078.0 +1701738780000,1.2995,1.3002,1.2993,1.2995,9439.0 +1701738840000,1.2994,1.2998,1.2943,1.2944,30974.0 +1701738900000,1.2943,1.2947,1.2883,1.2926,115514.0 +1701738960000,1.2926,1.2926,1.2855,1.2889,40901.0 +1701739020000,1.2886,1.2897,1.2849,1.2866,51514.0 +1701739080000,1.2865,1.2865,1.2815,1.2827,46278.0 +1701739140000,1.2821,1.2827,1.2791,1.2813,65211.0 +1701739200000,1.2813,1.2841,1.2813,1.2838,19192.0 +1701739260000,1.2834,1.2834,1.2804,1.2829,16688.0 +1701739320000,1.2825,1.2827,1.2794,1.2811,19837.0 +1701739380000,1.2811,1.2811,1.2757,1.2757,30021.0 +1701739440000,1.2761,1.2768,1.2747,1.2755,31575.0 +1701739500000,1.275,1.275,1.2703,1.272,52665.0 +1701739560000,1.2723,1.2727,1.2689,1.2703,51898.0 +1701739620000,1.2706,1.2734,1.2697,1.2727,22642.0 +1701739680000,1.2728,1.2747,1.2709,1.2728,25982.0 +1701739740000,1.2726,1.2744,1.2703,1.2727,24928.0 +1701739800000,1.2732,1.2757,1.2722,1.2727,19123.0 +1701739860000,1.2726,1.2787,1.2718,1.2778,35989.0 +1701739920000,1.2779,1.2792,1.2755,1.2756,35271.0 +1701739980000,1.2756,1.2787,1.2736,1.2784,22531.0 +1701740040000,1.2784,1.2835,1.2784,1.2835,37190.0 +1701740100000,1.2836,1.284,1.2817,1.2836,11428.0 +1701740160000,1.2836,1.2856,1.2827,1.2853,9856.0 +1701740220000,1.2853,1.2856,1.2831,1.2842,4037.0 +1701740280000,1.2845,1.285,1.2835,1.2842,17522.0 +1701740340000,1.2841,1.2841,1.279,1.2792,15883.0 +1701740400000,1.2793,1.2803,1.2766,1.279,13666.0 +1701740460000,1.2789,1.2808,1.2785,1.2802,13047.0 +1701740520000,1.28,1.2806,1.2795,1.2795,4092.0 +1701740580000,1.2798,1.2798,1.2753,1.2769,29403.0 +1701740640000,1.2766,1.2787,1.2751,1.2768,7338.0 +1701740700000,1.2768,1.2795,1.2758,1.2793,16478.0 +1701740760000,1.2794,1.2795,1.2781,1.279,4040.0 +1701740820000,1.2792,1.2818,1.2792,1.281,5224.0 +1701740880000,1.2808,1.2808,1.2783,1.2792,14071.0 +1701740940000,1.2792,1.2795,1.2769,1.2769,19625.0 +1701741000000,1.2771,1.2777,1.2744,1.275,4626.0 +1701741060000,1.2752,1.2789,1.2752,1.2789,6459.0 +1701741120000,1.2788,1.2798,1.2779,1.2781,5020.0 +1701741180000,1.2779,1.2793,1.2763,1.2792,10632.0 +1701741240000,1.2793,1.2802,1.2772,1.2802,9742.0 +1701741300000,1.2804,1.2819,1.2801,1.2814,4003.0 +1701741360000,1.2815,1.2833,1.2815,1.2826,14010.0 +1701741420000,1.283,1.2861,1.2829,1.2854,4956.0 +1701741480000,1.2858,1.2861,1.2843,1.2852,5695.0 +1701741540000,1.2849,1.2849,1.2811,1.2823,11017.0 +1701741600000,1.2828,1.2834,1.28,1.28,10467.0 +1701741660000,1.2802,1.2803,1.2747,1.2755,19306.0 +1701741720000,1.2756,1.2793,1.2753,1.276,14006.0 +1701741780000,1.2759,1.2787,1.2754,1.2771,11739.0 +1701741840000,1.2769,1.2823,1.2765,1.2823,17296.0 +1701741900000,1.2824,1.2824,1.2744,1.2746,20259.0 +1701741960000,1.2748,1.2748,1.269,1.2706,57191.0 +1701742020000,1.2707,1.2717,1.266,1.2684,68942.0 +1701742080000,1.2689,1.2689,1.2639,1.2677,51192.0 +1701742140000,1.2678,1.2738,1.2665,1.2735,28553.0 +1701742200000,1.2735,1.2742,1.27,1.2711,20262.0 +1701742260000,1.2709,1.2709,1.2639,1.2639,23518.0 +1701742320000,1.2645,1.2654,1.2599,1.2648,64551.0 +1701742380000,1.265,1.2672,1.2612,1.2656,24621.0 +1701742440000,1.2656,1.2657,1.264,1.2649,13297.0 +1701742500000,1.265,1.266,1.2629,1.2637,34224.0 +1701742560000,1.2637,1.2654,1.2617,1.2639,13836.0 +1701742620000,1.2638,1.2669,1.2611,1.2664,36564.0 +1701742680000,1.2662,1.2692,1.2656,1.2669,15243.0 +1701742740000,1.2672,1.2681,1.2652,1.2658,11031.0 +1701742800000,1.2661,1.2664,1.2628,1.2628,9072.0 +1701742860000,1.263,1.2651,1.2627,1.264,14894.0 +1701742920000,1.2637,1.2651,1.262,1.2634,19122.0 +1701742980000,1.2626,1.2667,1.2626,1.2663,12830.0 +1701743040000,1.2661,1.2668,1.2659,1.2666,1513.0 +1701743100000,1.2666,1.2695,1.2659,1.2681,10213.0 +1701743160000,1.2685,1.2693,1.2653,1.2656,6875.0 +1701743220000,1.2655,1.2655,1.2635,1.2653,9112.0 +1701743280000,1.2652,1.2679,1.2649,1.2679,4464.0 +1701743340000,1.2679,1.2696,1.2664,1.2681,8356.0 +1701743400000,1.2679,1.2691,1.2666,1.2681,6889.0 +1701743460000,1.268,1.2682,1.2656,1.2659,5407.0 +1701743520000,1.2656,1.2656,1.264,1.2644,5885.0 +1701743580000,1.2647,1.2667,1.2639,1.2667,6104.0 +1701743640000,1.2663,1.2679,1.2644,1.2673,16825.0 +1701743700000,1.2675,1.2679,1.2653,1.2671,9888.0 +1701743760000,1.2669,1.2703,1.2668,1.2701,21723.0 +1701743820000,1.2701,1.2716,1.2699,1.2709,14710.0 +1701743880000,1.2706,1.2725,1.2706,1.2723,9827.0 +1701743940000,1.2722,1.2736,1.2717,1.273,13148.0 +1701744000000,1.2728,1.2728,1.2714,1.2719,2536.0 +1701744060000,1.2718,1.2718,1.2705,1.2705,5386.0 +1701744120000,1.2706,1.2713,1.2699,1.2713,7901.0 +1701744180000,1.2713,1.2713,1.2696,1.2696,2372.0 +1701744240000,1.2697,1.273,1.2687,1.273,7184.0 +1701744300000,1.2728,1.2746,1.2724,1.2741,4557.0 +1701744360000,1.2741,1.2741,1.2714,1.2725,7751.0 +1701744420000,1.2726,1.2752,1.2726,1.2751,9841.0 +1701744480000,1.2752,1.2765,1.2752,1.2765,2252.0 +1701744540000,1.2765,1.2795,1.2765,1.278,26433.0 +1701744600000,1.2779,1.2785,1.2775,1.2777,4882.0 +1701744660000,1.2779,1.2785,1.2779,1.278,2921.0 +1701744720000,1.278,1.2786,1.2737,1.2748,18717.0 +1701744780000,1.2745,1.2765,1.2741,1.2761,5405.0 +1701744840000,1.2761,1.2778,1.2749,1.2749,9389.0 +1701744900000,1.2755,1.2773,1.2737,1.2737,7333.0 +1701744960000,1.2741,1.2749,1.2736,1.274,7116.0 +1701745020000,1.274,1.2743,1.274,1.2741,2198.0 +1701745080000,1.2741,1.2751,1.2737,1.2746,6217.0 +1701745140000,1.2746,1.2785,1.2746,1.2781,3970.0 +1701745200000,1.2781,1.28,1.2766,1.2794,17812.0 +1701745260000,1.2796,1.2807,1.2771,1.2771,15091.0 +1701745320000,1.2774,1.2793,1.2771,1.2771,7456.0 +1701745380000,1.2774,1.278,1.2767,1.2768,16057.0 +1701745440000,1.2768,1.2779,1.2766,1.2771,5312.0 +1701745500000,1.2776,1.2812,1.2769,1.2812,22870.0 +1701745560000,1.2812,1.282,1.2796,1.2815,8563.0 +1701745620000,1.2816,1.2829,1.2816,1.2828,9596.0 +1701745680000,1.2827,1.2827,1.2817,1.2826,4475.0 +1701745740000,1.2826,1.2829,1.2826,1.2826,1401.0 +1701745800000,1.2827,1.2844,1.2827,1.2833,12411.0 +1701745860000,1.2833,1.2841,1.2809,1.2813,11808.0 +1701745920000,1.281,1.2813,1.2796,1.2811,12464.0 +1701745980000,1.2809,1.2815,1.2803,1.2804,9774.0 +1701746040000,1.2804,1.2807,1.2796,1.2799,2935.0 +1701746100000,1.28,1.2818,1.28,1.2815,3985.0 +1701746160000,1.2815,1.2826,1.2815,1.2825,2156.0 +1701746220000,1.2824,1.2826,1.2809,1.2809,2822.0 +1701746280000,1.2808,1.2809,1.2807,1.2809,7134.0 +1701746340000,1.2809,1.2824,1.2809,1.2824,6324.0 +1701746400000,1.2826,1.2838,1.2824,1.283,9067.0 +1701746460000,1.2826,1.285,1.2821,1.2842,14759.0 +1701746520000,1.2843,1.2846,1.2831,1.2831,3555.0 +1701746580000,1.2833,1.2855,1.2829,1.2855,12028.0 +1701746640000,1.2855,1.2869,1.2854,1.2868,10817.0 +1701746700000,1.2864,1.2872,1.2859,1.2869,10970.0 +1701746760000,1.287,1.2899,1.287,1.2898,29402.0 +1701746820000,1.2899,1.2905,1.2866,1.2893,35973.0 +1701746880000,1.2896,1.2916,1.2895,1.2897,15312.0 +1701746940000,1.2897,1.29,1.2883,1.29,11919.0 +1701747000000,1.2894,1.2908,1.2863,1.2868,19165.0 +1701747060000,1.2868,1.2886,1.2865,1.2885,8339.0 +1701747120000,1.2885,1.2888,1.2878,1.2884,6406.0 +1701747180000,1.2886,1.2897,1.2886,1.2897,6055.0 +1701747240000,1.2897,1.29,1.2893,1.2899,4825.0 +1701747300000,1.29,1.2921,1.29,1.2901,32732.0 +1701747360000,1.2902,1.2913,1.2895,1.2908,7490.0 +1701747420000,1.2907,1.2907,1.2892,1.2893,5911.0 +1701747480000,1.2894,1.2912,1.2885,1.2885,25517.0 +1701747540000,1.2885,1.2906,1.2881,1.2903,3828.0 +1701747600000,1.2906,1.2913,1.29,1.2904,9854.0 +1701747660000,1.2907,1.2921,1.2894,1.2921,22859.0 +1701747720000,1.291,1.2917,1.2897,1.2904,10158.0 +1701747780000,1.2911,1.2917,1.2883,1.2883,8867.0 +1701747840000,1.2885,1.2909,1.2882,1.2909,7168.0 +1701747900000,1.2906,1.2907,1.2863,1.2867,18429.0 +1701747960000,1.2863,1.2877,1.285,1.285,11774.0 +1701748020000,1.2853,1.2882,1.285,1.2871,8082.0 +1701748080000,1.2873,1.291,1.2864,1.291,15723.0 +1701748140000,1.2911,1.2927,1.2909,1.2927,13667.0 +1701748200000,1.2924,1.2929,1.2897,1.2897,14343.0 +1701748260000,1.2896,1.2909,1.2896,1.2902,3975.0 +1701748320000,1.2902,1.2913,1.2902,1.2903,11165.0 +1701748380000,1.2904,1.2917,1.29,1.2913,6055.0 +1701748440000,1.2915,1.2941,1.2915,1.2932,15043.0 +1701748500000,1.2931,1.2947,1.2895,1.2895,26066.0 +1701748560000,1.2896,1.2925,1.2894,1.2924,6849.0 +1701748620000,1.2925,1.2927,1.2918,1.2926,2729.0 +1701748680000,1.2925,1.294,1.2906,1.2906,8733.0 +1701748740000,1.2909,1.2909,1.289,1.289,11892.0 +1701748800000,1.2892,1.29,1.2892,1.29,2618.0 +1701748860000,1.2899,1.2906,1.2895,1.2895,4235.0 +1701748920000,1.2895,1.2895,1.2851,1.2868,13503.0 +1701748980000,1.2868,1.2871,1.2858,1.2863,3421.0 +1701749040000,1.2864,1.2875,1.2863,1.2867,1939.0 +1701749100000,1.2864,1.2864,1.285,1.2855,3494.0 +1701749160000,1.2855,1.2872,1.2847,1.287,9532.0 +1701749220000,1.2869,1.2869,1.282,1.2851,17125.0 +1701749280000,1.2849,1.285,1.2833,1.2833,5509.0 +1701749340000,1.2833,1.2835,1.2802,1.2818,14979.0 +1701749400000,1.2817,1.285,1.2814,1.2832,10324.0 +1701749460000,1.2832,1.2832,1.2798,1.2803,21394.0 +1701749520000,1.2805,1.2807,1.2761,1.2771,50856.0 +1701749580000,1.277,1.2776,1.2762,1.2772,8022.0 +1701749640000,1.2773,1.2793,1.2773,1.2793,10194.0 +1701749700000,1.279,1.279,1.2752,1.2774,16660.0 +1701749760000,1.277,1.2775,1.2762,1.2775,3661.0 +1701749820000,1.2774,1.279,1.2774,1.279,7986.0 +1701749880000,1.2786,1.2815,1.2768,1.2814,17402.0 +1701749940000,1.2812,1.2824,1.2795,1.2805,10270.0 +1701750000000,1.2798,1.2799,1.2774,1.2774,11980.0 +1701750060000,1.2776,1.2793,1.2771,1.2793,8466.0 +1701750120000,1.2795,1.2814,1.2787,1.2814,11698.0 +1701750180000,1.2813,1.2823,1.2812,1.2823,11202.0 +1701750240000,1.2823,1.2852,1.282,1.2852,7377.0 +1701750300000,1.2849,1.2858,1.2837,1.2849,9465.0 +1701750360000,1.2853,1.2869,1.2847,1.2851,10522.0 +1701750420000,1.285,1.2859,1.2842,1.2859,2652.0 +1701750480000,1.2857,1.2867,1.2845,1.2845,6237.0 +1701750540000,1.2847,1.286,1.2847,1.286,2008.0 +1701750600000,1.2852,1.2864,1.2849,1.286,8152.0 +1701750660000,1.2857,1.2879,1.2856,1.287,14375.0 +1701750720000,1.2868,1.2891,1.2862,1.2891,5754.0 +1701750780000,1.2891,1.291,1.2884,1.2906,10757.0 +1701750840000,1.2905,1.291,1.2893,1.2907,8962.0 +1701750900000,1.2906,1.2914,1.29,1.2908,6454.0 +1701750960000,1.2907,1.2922,1.2904,1.2922,7450.0 +1701751020000,1.292,1.293,1.2893,1.2914,15854.0 +1701751080000,1.2914,1.2939,1.2914,1.2937,14280.0 +1701751140000,1.2935,1.2941,1.2927,1.2938,12122.0 +1701751200000,1.2933,1.2943,1.2926,1.2932,22601.0 +1701751260000,1.2928,1.2932,1.2899,1.2903,13714.0 +1701751320000,1.2904,1.2939,1.2893,1.2939,8942.0 +1701751380000,1.2938,1.2951,1.2937,1.2951,5781.0 +1701751440000,1.2949,1.2958,1.2941,1.2958,7119.0 +1701751500000,1.2955,1.2973,1.2955,1.2973,9011.0 +1701751560000,1.2973,1.2977,1.2965,1.2977,6869.0 +1701751620000,1.297,1.2978,1.295,1.2969,26166.0 +1701751680000,1.2969,1.2977,1.2952,1.2969,7416.0 +1701751740000,1.2968,1.2988,1.2964,1.2977,14687.0 +1701751800000,1.2977,1.299,1.297,1.297,9092.0 +1701751860000,1.2969,1.299,1.2958,1.2982,11457.0 +1701751920000,1.298,1.2988,1.2964,1.2986,7056.0 +1701751980000,1.2981,1.2989,1.2977,1.2981,4283.0 +1701752040000,1.2982,1.299,1.2971,1.2972,7382.0 +1701752100000,1.2975,1.2982,1.2968,1.2971,3436.0 +1701752160000,1.2972,1.2999,1.2967,1.2992,9766.0 +1701752220000,1.2989,1.2999,1.2989,1.2989,12448.0 +1701752280000,1.2996,1.3013,1.2986,1.3005,19618.0 +1701752340000,1.3008,1.3025,1.2999,1.3019,17427.0 +1701752400000,1.3018,1.3021,1.2995,1.3004,11821.0 +1701752460000,1.3004,1.3016,1.2991,1.2996,15929.0 +1701752520000,1.2994,1.2994,1.2956,1.2956,12119.0 +1701752580000,1.2959,1.2995,1.2957,1.2985,12785.0 +1701752640000,1.298,1.3,1.2978,1.2993,11300.0 +1701752700000,1.2988,1.3011,1.2983,1.3002,20341.0 +1701752760000,1.3003,1.3009,1.2962,1.3001,21629.0 +1701752820000,1.3002,1.3012,1.2991,1.3012,7344.0 +1701752880000,1.301,1.3035,1.301,1.3034,9645.0 +1701752940000,1.3034,1.3062,1.3034,1.3062,24329.0 +1701753000000,1.3062,1.3093,1.3058,1.3087,35459.0 +1701753060000,1.3088,1.3098,1.308,1.3085,12351.0 +1701753120000,1.3089,1.3095,1.3084,1.3088,6962.0 +1701753180000,1.3093,1.3132,1.3081,1.3127,67111.0 +1701753240000,1.3127,1.3149,1.3127,1.3137,13233.0 +1701753300000,1.3138,1.3174,1.3138,1.3174,27402.0 +1701753360000,1.3175,1.3191,1.3166,1.3182,30664.0 +1701753420000,1.3182,1.3195,1.3175,1.3188,25058.0 +1701753480000,1.3188,1.3209,1.318,1.3201,23255.0 +1701753540000,1.3205,1.3205,1.3187,1.3202,15896.0 +1701753600000,1.3198,1.3235,1.3197,1.3223,34428.0 +1701753660000,1.3224,1.3237,1.3224,1.3235,9073.0 +1701753720000,1.3235,1.325,1.323,1.3247,11298.0 +1701753780000,1.325,1.325,1.3225,1.3243,12806.0 +1701753840000,1.3241,1.3259,1.3241,1.3259,7797.0 +1701753900000,1.3259,1.331,1.3259,1.3273,77766.0 +1701753960000,1.3274,1.3282,1.3265,1.3272,10228.0 +1701754020000,1.3273,1.3283,1.3262,1.328,9660.0 +1701754080000,1.3283,1.3303,1.3277,1.3303,8466.0 +1701754140000,1.3302,1.3302,1.328,1.328,8857.0 +1701754200000,1.328,1.3308,1.328,1.3302,25030.0 +1701754260000,1.3302,1.3325,1.3275,1.3309,43359.0 +1701754320000,1.331,1.337,1.331,1.3358,69545.0 +1701754380000,1.3366,1.3393,1.3365,1.3391,54952.0 +1701754440000,1.3389,1.3452,1.3348,1.3377,138461.0 +1701754500000,1.3376,1.3381,1.331,1.3328,63555.0 +1701754560000,1.3329,1.3368,1.3328,1.3368,30065.0 +1701754620000,1.337,1.3375,1.3314,1.3314,27113.0 +1701754680000,1.3314,1.3355,1.3301,1.3349,27117.0 +1701754740000,1.3348,1.3412,1.3342,1.3407,30260.0 +1701754800000,1.3408,1.3414,1.3376,1.3404,19871.0 +1701754860000,1.3405,1.3421,1.3386,1.3386,18041.0 +1701754920000,1.339,1.3393,1.3372,1.3372,12794.0 +1701754980000,1.3374,1.3394,1.336,1.3394,6992.0 +1701755040000,1.3392,1.3411,1.3392,1.3393,9380.0 +1701755100000,1.3392,1.3404,1.3389,1.3392,8633.0 +1701755160000,1.3393,1.3404,1.3389,1.3396,5708.0 +1701755220000,1.3398,1.3403,1.3368,1.3381,25201.0 +1701755280000,1.338,1.34,1.338,1.3395,12245.0 +1701755340000,1.3394,1.34,1.3372,1.3372,6184.0 +1701755400000,1.3371,1.3371,1.3313,1.3322,26541.0 +1701755460000,1.3323,1.3332,1.3312,1.3315,9883.0 +1701755520000,1.3314,1.3349,1.3309,1.3315,19377.0 +1701755580000,1.3315,1.3347,1.3308,1.3319,13945.0 +1701755640000,1.3317,1.3317,1.3302,1.3302,20843.0 +1701755700000,1.3305,1.3316,1.33,1.3309,7677.0 +1701755760000,1.3307,1.3307,1.33,1.3303,9826.0 +1701755820000,1.3303,1.3337,1.3288,1.3335,20646.0 +1701755880000,1.3335,1.3341,1.3287,1.3292,20642.0 +1701755940000,1.3293,1.3304,1.3285,1.3286,8207.0 +1701756000000,1.3288,1.3288,1.3261,1.3273,20508.0 +1701756060000,1.3273,1.3312,1.326,1.3292,29781.0 +1701756120000,1.3291,1.3357,1.3291,1.3313,43387.0 +1701756180000,1.3315,1.3315,1.3258,1.3263,23109.0 +1701756240000,1.3262,1.3294,1.3247,1.3268,21980.0 +1701756300000,1.3271,1.3274,1.3253,1.3263,12755.0 +1701756360000,1.3263,1.3263,1.3237,1.3245,19309.0 +1701756420000,1.3246,1.325,1.3235,1.3235,16296.0 +1701756480000,1.3241,1.3266,1.3231,1.3259,14501.0 +1701756540000,1.3258,1.3262,1.3247,1.3247,2092.0 +1701756600000,1.325,1.3253,1.3242,1.3252,6951.0 +1701756660000,1.325,1.3252,1.3241,1.3241,12801.0 +1701756720000,1.3245,1.3248,1.324,1.3248,5996.0 +1701756780000,1.3248,1.3257,1.3247,1.3257,1335.0 +1701756840000,1.3259,1.3276,1.3248,1.3257,17069.0 +1701756900000,1.3257,1.3257,1.3239,1.3244,6158.0 +1701756960000,1.3242,1.3263,1.3236,1.3244,25914.0 +1701757020000,1.3245,1.3247,1.3225,1.3228,8399.0 +1701757080000,1.3228,1.3244,1.321,1.3241,18283.0 +1701757140000,1.3243,1.3247,1.3231,1.3233,5415.0 +1701757200000,1.3234,1.3245,1.3221,1.3239,22459.0 +1701757260000,1.324,1.3257,1.3227,1.3227,10295.0 +1701757320000,1.3227,1.3231,1.322,1.3224,7046.0 +1701757380000,1.3222,1.3237,1.3211,1.3237,8074.0 +1701757440000,1.3239,1.3241,1.3229,1.3229,5694.0 +1701757500000,1.3227,1.3227,1.3214,1.3216,5948.0 +1701757560000,1.3214,1.3214,1.3208,1.3214,4256.0 +1701757620000,1.3216,1.3217,1.3208,1.3208,4415.0 +1701757680000,1.3207,1.3216,1.3207,1.3215,4675.0 +1701757740000,1.3213,1.3213,1.3196,1.3197,9890.0 +1701757800000,1.3197,1.3211,1.3157,1.318,63712.0 +1701757860000,1.3177,1.318,1.3152,1.3162,13686.0 +1701757920000,1.3162,1.3162,1.3122,1.3134,24199.0 +1701757980000,1.3134,1.3134,1.3119,1.3123,6416.0 +1701758040000,1.3121,1.3121,1.3078,1.3084,41044.0 +1701758100000,1.3085,1.3085,1.3059,1.3061,40943.0 +1701758160000,1.3058,1.3066,1.3039,1.3056,19148.0 +1701758220000,1.3056,1.3057,1.3028,1.3029,5489.0 +1701758280000,1.3029,1.303,1.3018,1.3018,10709.0 +1701758340000,1.3019,1.3023,1.2979,1.2992,39773.0 +1701758400000,1.2993,1.2993,1.2949,1.2973,30066.0 +1701758460000,1.2969,1.299,1.2939,1.295,71809.0 +1701758520000,1.2948,1.2964,1.2879,1.2963,160733.0 +1701758580000,1.296,1.2962,1.291,1.293,41073.0 +1701758640000,1.293,1.293,1.2916,1.2921,6529.0 +1701758700000,1.2921,1.2927,1.2893,1.2894,15589.0 +1701758760000,1.2899,1.2916,1.2881,1.2914,17143.0 +1701758820000,1.2913,1.2935,1.2913,1.2935,18101.0 +1701758880000,1.2931,1.2935,1.2916,1.2925,13335.0 +1701758940000,1.2926,1.2941,1.2925,1.2941,9121.0 +1701759000000,1.2936,1.2941,1.2927,1.2939,5808.0 +1701759060000,1.2942,1.2987,1.2942,1.2984,24358.0 +1701759120000,1.2984,1.3001,1.2965,1.2968,26668.0 +1701759180000,1.2975,1.2989,1.2973,1.2989,7867.0 +1701759240000,1.2989,1.2991,1.2946,1.2946,11420.0 +1701759300000,1.2947,1.2949,1.2927,1.2946,15322.0 +1701759360000,1.2944,1.2973,1.294,1.2973,14008.0 +1701759420000,1.2974,1.2975,1.2954,1.2954,3256.0 +1701759480000,1.2957,1.2959,1.2936,1.2936,4747.0 +1701759540000,1.2938,1.2938,1.2918,1.292,6504.0 +1701759600000,1.292,1.2957,1.292,1.2928,22666.0 +1701759660000,1.293,1.293,1.2896,1.2899,23127.0 +1701759720000,1.29,1.2906,1.2841,1.2866,50523.0 +1701759780000,1.2863,1.2877,1.2832,1.2856,47807.0 +1701759840000,1.2858,1.2883,1.2854,1.2883,23665.0 +1701759900000,1.2881,1.2881,1.2815,1.2835,37976.0 +1701759960000,1.2834,1.2835,1.2752,1.2787,93048.0 +1701760020000,1.2784,1.2822,1.2775,1.2808,59713.0 +1701760080000,1.2811,1.2827,1.2786,1.2826,14867.0 +1701760140000,1.2827,1.2843,1.2802,1.2802,32468.0 +1701760200000,1.2804,1.2837,1.2786,1.2818,30450.0 +1701760260000,1.2819,1.2821,1.2743,1.2789,117404.0 +1701760320000,1.2786,1.2814,1.2774,1.2802,30813.0 +1701760380000,1.2804,1.2826,1.2789,1.2799,22916.0 +1701760440000,1.2803,1.2804,1.2767,1.2786,24772.0 +1701760500000,1.2778,1.2796,1.2772,1.2793,7080.0 +1701760560000,1.2793,1.2793,1.2766,1.2782,12559.0 +1701760620000,1.2781,1.2782,1.2761,1.2782,8911.0 +1701760680000,1.2778,1.2778,1.2758,1.276,4801.0 +1701760740000,1.2761,1.2762,1.2721,1.2732,27260.0 +1701760800000,1.2732,1.2757,1.2727,1.2734,17150.0 +1701760860000,1.2732,1.2732,1.2674,1.2707,33190.0 +1701760920000,1.2704,1.2709,1.26,1.2649,218232.0 +1701760980000,1.2645,1.2658,1.2614,1.2628,28945.0 +1701761040000,1.2622,1.267,1.2603,1.2663,62569.0 +1701761100000,1.2668,1.2723,1.2668,1.2717,31869.0 +1701761160000,1.2715,1.2746,1.2703,1.273,28438.0 +1701761220000,1.2732,1.2732,1.2699,1.2708,17405.0 +1701761280000,1.2712,1.2814,1.2711,1.2731,125968.0 +1701761340000,1.2731,1.2762,1.2731,1.2759,24201.0 +1701761400000,1.2759,1.2767,1.2725,1.2764,31996.0 +1701761460000,1.2762,1.2771,1.2664,1.2675,204722.0 +1701761520000,1.2679,1.2681,1.2634,1.2643,91744.0 +1701761580000,1.2643,1.27,1.2643,1.27,47878.0 +1701761640000,1.27,1.2719,1.27,1.2717,17667.0 +1701761700000,1.2718,1.2756,1.2688,1.2697,72105.0 +1701761760000,1.2696,1.2723,1.2681,1.2692,21634.0 +1701761820000,1.269,1.2691,1.2664,1.2684,13497.0 +1701761880000,1.2683,1.2683,1.2648,1.2654,16916.0 +1701761940000,1.2654,1.2661,1.2639,1.2641,14197.0 +1701762000000,1.2641,1.2641,1.2557,1.2576,70589.0 +1701762060000,1.2576,1.2597,1.2563,1.258,32345.0 +1701762120000,1.258,1.2607,1.2508,1.2603,81500.0 +1701762180000,1.2606,1.2611,1.2569,1.2587,35677.0 +1701762240000,1.2584,1.2599,1.25,1.25,63079.0 +1701762300000,1.2509,1.2603,1.2504,1.2603,56122.0 +1701762360000,1.2603,1.2649,1.2601,1.2635,29283.0 +1701762420000,1.2635,1.266,1.263,1.2648,21503.0 +1701762480000,1.2649,1.266,1.2645,1.2653,16320.0 +1701762540000,1.2653,1.2663,1.2632,1.2647,14479.0 +1701762600000,1.2644,1.2674,1.2634,1.2641,20133.0 +1701762660000,1.2648,1.2676,1.2627,1.2649,20286.0 +1701762720000,1.2647,1.2658,1.2626,1.2654,17491.0 +1701762780000,1.2659,1.2687,1.2654,1.2683,26291.0 +1701762840000,1.2683,1.2695,1.2663,1.268,21484.0 +1701762900000,1.2681,1.2695,1.267,1.2695,15354.0 +1701762960000,1.2696,1.27,1.266,1.2677,17008.0 +1701763020000,1.2674,1.269,1.2667,1.2676,9152.0 +1701763080000,1.2674,1.2674,1.2645,1.2652,10673.0 +1701763140000,1.2646,1.2659,1.2644,1.2654,12171.0 +1701763200000,1.2654,1.2709,1.2645,1.2657,43862.0 +1701763260000,1.2657,1.2671,1.2611,1.2666,80490.0 +1701763320000,1.2666,1.2687,1.2661,1.2672,11181.0 +1701763380000,1.2672,1.2683,1.2623,1.2623,26322.0 +1701763440000,1.2624,1.2634,1.261,1.2629,19932.0 +1701763500000,1.2628,1.2652,1.2622,1.2647,22517.0 +1701763560000,1.2644,1.266,1.2632,1.2645,13285.0 +1701763620000,1.2653,1.2661,1.2647,1.2658,18044.0 +1701763680000,1.2656,1.2659,1.2623,1.2649,38593.0 +1701763740000,1.265,1.2675,1.264,1.2669,27993.0 +1701763800000,1.267,1.268,1.2668,1.2677,22880.0 +1701763860000,1.2677,1.2688,1.267,1.2685,16691.0 +1701763920000,1.2685,1.2689,1.2661,1.2675,21080.0 +1701763980000,1.2678,1.2679,1.2667,1.2678,9123.0 +1701764040000,1.2676,1.2678,1.2653,1.2671,14347.0 +1701764100000,1.2671,1.2672,1.264,1.2641,20366.0 +1701764160000,1.2641,1.2641,1.2599,1.261,33932.0 +1701764220000,1.261,1.2618,1.2587,1.2587,19260.0 +1701764280000,1.2591,1.2612,1.2581,1.2603,17116.0 +1701764340000,1.2602,1.2602,1.2588,1.2591,9793.0 +1701764400000,1.2589,1.2593,1.2573,1.2578,15816.0 +1701764460000,1.2577,1.2609,1.2576,1.2604,19886.0 +1701764520000,1.2606,1.2606,1.2565,1.2578,20292.0 +1701764580000,1.257,1.2584,1.2553,1.2557,11269.0 +1701764640000,1.2555,1.2569,1.2547,1.2556,16824.0 +1701764700000,1.2562,1.2568,1.2531,1.2531,24625.0 +1701764760000,1.2533,1.2552,1.2509,1.2548,34535.0 +1701764820000,1.2548,1.2549,1.2514,1.2525,24121.0 +1701764880000,1.2522,1.2539,1.2507,1.2515,23983.0 +1701764940000,1.2515,1.252,1.25,1.2509,25077.0 +1701765000000,1.2509,1.2521,1.2496,1.2497,20820.0 +1701765060000,1.2496,1.2496,1.2446,1.2458,64653.0 +1701765120000,1.2456,1.2478,1.2413,1.2478,62201.0 +1701765180000,1.2473,1.2482,1.2437,1.2441,29648.0 +1701765240000,1.2441,1.2459,1.2441,1.2452,11182.0 +1701765300000,1.2455,1.2506,1.2443,1.2503,22057.0 +1701765360000,1.2502,1.2548,1.2501,1.2543,20735.0 +1701765420000,1.254,1.254,1.2482,1.2515,17441.0 +1701765480000,1.2516,1.2526,1.2489,1.2489,7236.0 +1701765540000,1.2487,1.2507,1.2475,1.2506,8235.0 +1701765600000,1.2507,1.251,1.2463,1.248,18006.0 +1701765660000,1.2482,1.2524,1.2467,1.2495,17566.0 +1701765720000,1.2488,1.2489,1.2466,1.2471,4975.0 +1701765780000,1.2473,1.2474,1.246,1.2466,5200.0 +1701765840000,1.2468,1.2483,1.2468,1.2483,6085.0 +1701765900000,1.2478,1.2524,1.2465,1.2523,8455.0 +1701765960000,1.2522,1.2553,1.2522,1.2553,12707.0 +1701766020000,1.2549,1.2576,1.2546,1.2551,30046.0 +1701766080000,1.2552,1.2552,1.2537,1.2541,9492.0 +1701766140000,1.2543,1.257,1.254,1.2549,29431.0 +1701766200000,1.255,1.2556,1.2515,1.2534,13032.0 +1701766260000,1.2539,1.2568,1.2539,1.2554,7892.0 +1701766320000,1.2551,1.2551,1.2493,1.2521,31367.0 +1701766380000,1.2513,1.2524,1.2508,1.2516,3629.0 +1701766440000,1.2517,1.2518,1.2506,1.2508,895.0 +1701766500000,1.2507,1.2519,1.2507,1.2519,1601.0 +1701766560000,1.2517,1.2543,1.2514,1.2536,4822.0 +1701766620000,1.2538,1.2571,1.2536,1.2568,10499.0 +1701766680000,1.2568,1.2574,1.2557,1.2563,5710.0 +1701766740000,1.2557,1.258,1.2557,1.2569,7071.0 +1701766800000,1.2565,1.2599,1.2565,1.2583,14808.0 +1701766860000,1.2589,1.2615,1.258,1.2592,23543.0 +1701766920000,1.2593,1.2608,1.2583,1.2606,14685.0 +1701766980000,1.2604,1.2616,1.2599,1.2605,9155.0 +1701767040000,1.2604,1.2611,1.26,1.2603,6399.0 +1701767100000,1.2602,1.2621,1.2599,1.2616,15229.0 +1701767160000,1.2616,1.2632,1.2608,1.2632,7380.0 +1701767220000,1.2634,1.2649,1.2633,1.2646,32591.0 +1701767280000,1.2646,1.2664,1.2641,1.2663,23051.0 +1701767340000,1.2663,1.2667,1.2653,1.2661,11623.0 +1701767400000,1.2661,1.2681,1.2661,1.2673,13074.0 +1701767460000,1.2673,1.2686,1.2672,1.2686,19369.0 +1701767520000,1.2685,1.2696,1.2684,1.2684,12563.0 +1701767580000,1.2685,1.2698,1.2685,1.2698,18205.0 +1701767640000,1.2695,1.2711,1.2695,1.2704,30281.0 +1701767700000,1.2706,1.2719,1.2698,1.2698,19684.0 +1701767760000,1.27,1.2722,1.27,1.2716,15826.0 +1701767820000,1.2716,1.2727,1.2716,1.2727,12846.0 +1701767880000,1.2721,1.2722,1.2712,1.2712,4555.0 +1701767940000,1.2714,1.2746,1.2707,1.2711,33567.0 +1701768000000,1.2712,1.274,1.2702,1.2734,12263.0 +1701768060000,1.2735,1.2745,1.2719,1.2731,16186.0 +1701768120000,1.2729,1.2729,1.2711,1.2711,16041.0 +1701768180000,1.2711,1.2717,1.2704,1.2717,3641.0 +1701768240000,1.2718,1.2718,1.271,1.2714,374.0 +1701768300000,1.2713,1.2723,1.271,1.271,3968.0 +1701768360000,1.2712,1.2721,1.2712,1.2718,3002.0 +1701768420000,1.2717,1.2721,1.2717,1.2719,845.0 +1701768480000,1.2718,1.272,1.2704,1.2705,6207.0 +1701768540000,1.2707,1.2712,1.2692,1.2711,9804.0 +1701768600000,1.2712,1.2733,1.2712,1.2729,6937.0 +1701768660000,1.273,1.2733,1.2719,1.2721,2268.0 +1701768720000,1.2721,1.2732,1.2721,1.2721,3564.0 +1701768780000,1.2723,1.2727,1.2723,1.2727,510.0 +1701768840000,1.2726,1.2727,1.2719,1.2719,3235.0 +1701768900000,1.2724,1.2724,1.2707,1.2707,6683.0 +1701768960000,1.2707,1.2721,1.2701,1.2706,12151.0 +1701769020000,1.2704,1.2704,1.2686,1.2695,8092.0 +1701769080000,1.2695,1.2695,1.2671,1.2676,16825.0 +1701769140000,1.2674,1.2684,1.2667,1.2678,11201.0 +1701769200000,1.2679,1.2684,1.2679,1.2684,609.0 +1701769260000,1.2682,1.2682,1.2666,1.2666,9914.0 +1701769320000,1.2664,1.2694,1.2664,1.2693,26978.0 +1701769380000,1.2692,1.2692,1.2678,1.2688,2683.0 +1701769440000,1.2689,1.27,1.2683,1.2683,12890.0 +1701769500000,1.2685,1.2693,1.2678,1.2678,3861.0 +1701769560000,1.2677,1.2685,1.2672,1.2684,5314.0 +1701769620000,1.2682,1.2685,1.2676,1.2684,4068.0 +1701769680000,1.2686,1.2688,1.2686,1.2688,174.0 +1701769740000,1.2688,1.2698,1.2681,1.2681,2783.0 +1701769800000,1.2681,1.2681,1.2666,1.2671,7168.0 +1701769860000,1.2669,1.2682,1.2669,1.2679,4151.0 +1701769920000,1.2678,1.2684,1.2677,1.2684,1447.0 +1701769980000,1.2686,1.2691,1.2685,1.2689,1064.0 +1701770040000,1.2689,1.2689,1.2686,1.2686,301.0 +1701770100000,1.2686,1.2687,1.2658,1.2662,9574.0 +1701770160000,1.2665,1.2676,1.2662,1.2663,1730.0 +1701770220000,1.2666,1.2673,1.2658,1.2664,10021.0 +1701770280000,1.2664,1.2664,1.2659,1.2659,1325.0 +1701770340000,1.2661,1.2663,1.2647,1.2653,7472.0 +1701770400000,1.2652,1.2663,1.2645,1.266,9242.0 +1701770460000,1.2658,1.2668,1.2658,1.2663,1731.0 +1701770520000,1.2659,1.2668,1.2648,1.2667,6346.0 +1701770580000,1.2668,1.2673,1.2643,1.2659,12765.0 +1701770640000,1.2666,1.267,1.2662,1.2662,2304.0 +1701770700000,1.2664,1.2688,1.2664,1.2688,6608.0 +1701770760000,1.269,1.2702,1.2685,1.2696,15928.0 +1701770820000,1.2696,1.2696,1.2683,1.2685,8713.0 +1701770880000,1.2685,1.2692,1.2678,1.269,7956.0 +1701770940000,1.2693,1.2703,1.2693,1.2703,5414.0 +1701771000000,1.2703,1.2713,1.2691,1.2694,14179.0 +1701771060000,1.2696,1.2702,1.2693,1.2699,7137.0 +1701771120000,1.2699,1.2706,1.2696,1.2704,3135.0 +1701771180000,1.2705,1.2708,1.2689,1.2691,10675.0 +1701771240000,1.2692,1.2694,1.2689,1.2691,1297.0 +1701771300000,1.2691,1.2697,1.2679,1.2679,3903.0 +1701771360000,1.2681,1.2688,1.2664,1.2688,5148.0 +1701771420000,1.2691,1.2692,1.2681,1.2681,1996.0 +1701771480000,1.2678,1.2703,1.2678,1.2702,7379.0 +1701771540000,1.2702,1.2706,1.2695,1.2706,5059.0 +1701771600000,1.2705,1.2719,1.2698,1.2715,9806.0 +1701771660000,1.2718,1.2735,1.2714,1.2735,3685.0 +1701771720000,1.2734,1.2743,1.2732,1.2738,3496.0 +1701771780000,1.2738,1.2738,1.2729,1.2736,9301.0 +1701771840000,1.2737,1.2739,1.2735,1.2736,3090.0 +1701771900000,1.2734,1.2736,1.2724,1.2727,7316.0 +1701771960000,1.2725,1.2725,1.2711,1.272,6675.0 +1701772020000,1.2715,1.2718,1.2714,1.2714,1015.0 +1701772080000,1.2713,1.2719,1.2713,1.2716,954.0 +1701772140000,1.2716,1.2721,1.2712,1.2721,3836.0 +1701772200000,1.272,1.2728,1.2712,1.2712,4484.0 +1701772260000,1.2712,1.2721,1.2707,1.2715,3731.0 +1701772320000,1.2714,1.2726,1.2708,1.2708,5110.0 +1701772380000,1.2712,1.2712,1.269,1.27,6603.0 +1701772440000,1.2698,1.2698,1.2671,1.2673,3611.0 +1701772500000,1.2673,1.2677,1.2661,1.2661,9426.0 +1701772560000,1.2659,1.2659,1.2635,1.2635,5477.0 +1701772620000,1.2633,1.2641,1.2622,1.2632,14495.0 +1701772680000,1.2634,1.2647,1.2617,1.2617,13955.0 +1701772740000,1.2618,1.2631,1.2611,1.2622,11946.0 +1701772800000,1.2623,1.2623,1.2608,1.2617,8642.0 +1701772860000,1.2617,1.2618,1.2592,1.2599,22218.0 +1701772920000,1.2596,1.2601,1.2593,1.2597,5659.0 +1701772980000,1.2597,1.2598,1.257,1.2578,17907.0 +1701773040000,1.2578,1.2585,1.2577,1.2581,7240.0 +1701773100000,1.258,1.2582,1.2573,1.2574,7476.0 +1701773160000,1.2574,1.2583,1.2571,1.2583,16733.0 +1701773220000,1.2579,1.2598,1.2576,1.2598,30385.0 +1701773280000,1.2599,1.2604,1.2576,1.2576,8533.0 +1701773340000,1.2574,1.2574,1.2534,1.2542,21748.0 +1701773400000,1.2542,1.2557,1.2537,1.2545,6256.0 +1701773460000,1.2544,1.2555,1.2531,1.2555,13570.0 +1701773520000,1.2552,1.2557,1.2528,1.2548,21573.0 +1701773580000,1.2548,1.2548,1.2541,1.2543,2420.0 +1701773640000,1.2545,1.2554,1.2536,1.2548,15025.0 +1701773700000,1.2548,1.2552,1.2538,1.2538,4685.0 +1701773760000,1.2537,1.2537,1.2506,1.2506,13785.0 +1701773820000,1.2504,1.2504,1.2475,1.2492,33573.0 +1701773880000,1.2493,1.25,1.2489,1.2493,11708.0 +1701773940000,1.2495,1.2495,1.2472,1.2475,15350.0 +1701774000000,1.2478,1.2502,1.2478,1.2491,11523.0 +1701774060000,1.249,1.249,1.2473,1.2473,7931.0 +1701774120000,1.2472,1.2474,1.2456,1.2456,12177.0 +1701774180000,1.2455,1.2467,1.2411,1.2467,75845.0 +1701774240000,1.2471,1.2528,1.2471,1.2523,16042.0 +1701774300000,1.2521,1.2569,1.2518,1.2568,22137.0 +1701774360000,1.257,1.2583,1.2556,1.2574,33846.0 +1701774420000,1.2574,1.2587,1.2559,1.2575,30393.0 +1701774480000,1.2575,1.2594,1.2575,1.2594,23932.0 +1701774540000,1.2594,1.2598,1.2588,1.2593,19613.0 +1701774600000,1.2594,1.2598,1.2574,1.2583,20208.0 +1701774660000,1.2584,1.2611,1.2584,1.2605,36636.0 +1701774720000,1.2606,1.2623,1.2603,1.2611,29209.0 +1701774780000,1.2613,1.2633,1.2612,1.2625,14552.0 +1701774840000,1.2627,1.264,1.2627,1.2638,7123.0 +1701774900000,1.2638,1.2649,1.2636,1.2644,19977.0 +1701774960000,1.2644,1.2653,1.2636,1.2648,5913.0 +1701775020000,1.2648,1.2657,1.2646,1.2651,17422.0 +1701775080000,1.2651,1.2659,1.2641,1.2648,16602.0 +1701775140000,1.2648,1.2656,1.2648,1.2649,4446.0 +1701775200000,1.2647,1.2682,1.2643,1.2664,19682.0 +1701775260000,1.2664,1.267,1.2656,1.2656,6617.0 +1701775320000,1.2656,1.267,1.2652,1.266,6514.0 +1701775380000,1.2659,1.2677,1.2659,1.2673,11893.0 +1701775440000,1.2674,1.268,1.2653,1.2653,11323.0 +1701775500000,1.2657,1.2666,1.265,1.266,12611.0 +1701775560000,1.2659,1.2666,1.2658,1.2663,1904.0 +1701775620000,1.2665,1.267,1.266,1.2664,2944.0 +1701775680000,1.2663,1.2669,1.2662,1.2662,2757.0 +1701775740000,1.2662,1.2671,1.2658,1.2665,7204.0 +1701775800000,1.2667,1.2676,1.2651,1.2651,5878.0 +1701775860000,1.2651,1.266,1.2647,1.2654,24458.0 +1701775920000,1.2654,1.2661,1.2636,1.2638,17820.0 +1701775980000,1.2635,1.2635,1.2606,1.2625,10308.0 +1701776040000,1.2626,1.2646,1.2626,1.2646,7185.0 +1701776100000,1.2641,1.2655,1.2635,1.2655,8683.0 +1701776160000,1.2656,1.2656,1.264,1.2646,4830.0 +1701776220000,1.2645,1.2661,1.2576,1.2598,49402.0 +1701776280000,1.2598,1.2611,1.2568,1.2579,29559.0 +1701776340000,1.2582,1.2584,1.2559,1.2565,9894.0 +1701776400000,1.2566,1.2572,1.2566,1.2572,6191.0 +1701776460000,1.2571,1.2576,1.255,1.2565,12555.0 +1701776520000,1.2569,1.2586,1.2568,1.2578,14625.0 +1701776580000,1.2583,1.2622,1.2583,1.2622,8146.0 +1701776640000,1.2624,1.266,1.2624,1.2643,23164.0 +1701776700000,1.2642,1.2653,1.2598,1.2653,16544.0 +1701776760000,1.2652,1.2652,1.2623,1.2637,12472.0 +1701776820000,1.2636,1.2678,1.2624,1.2677,9623.0 +1701776880000,1.2676,1.2689,1.2676,1.268,14120.0 +1701776940000,1.2684,1.269,1.2653,1.2666,13625.0 +1701777000000,1.2668,1.2678,1.2661,1.2667,5901.0 +1701777060000,1.2669,1.2684,1.2652,1.2652,11608.0 +1701777120000,1.2653,1.2654,1.2609,1.2654,31063.0 +1701777180000,1.2658,1.271,1.2658,1.2708,25700.0 +1701777240000,1.2707,1.2741,1.2694,1.2736,57189.0 +1701777300000,1.2736,1.2757,1.273,1.2754,18216.0 +1701777360000,1.2758,1.2764,1.274,1.2757,9255.0 +1701777420000,1.2755,1.2759,1.2749,1.2754,4361.0 +1701777480000,1.2753,1.2754,1.2745,1.2753,3180.0 +1701777540000,1.2753,1.2754,1.2735,1.2739,11664.0 +1701777600000,1.2739,1.2778,1.2738,1.274,33000.0 +1701777660000,1.2742,1.2773,1.2735,1.2763,26517.0 +1701777720000,1.2764,1.2781,1.2746,1.2773,17181.0 +1701777780000,1.2776,1.2788,1.2776,1.2787,4593.0 +1701777840000,1.2787,1.2793,1.2779,1.2792,5889.0 +1701777900000,1.2792,1.2828,1.2787,1.2825,55276.0 +1701777960000,1.2825,1.2864,1.2821,1.2863,44388.0 +1701778020000,1.2862,1.2881,1.2854,1.2879,26819.0 +1701778080000,1.2879,1.2893,1.2855,1.2884,22553.0 +1701778140000,1.2884,1.2905,1.2884,1.2904,15286.0 +1701778200000,1.2904,1.2923,1.2892,1.2916,22287.0 +1701778260000,1.2919,1.2919,1.2835,1.2903,65510.0 +1701778320000,1.2901,1.291,1.2864,1.2906,16109.0 +1701778380000,1.2911,1.2946,1.29,1.2914,32840.0 +1701778440000,1.2913,1.293,1.2909,1.2927,27095.0 +1701778500000,1.293,1.2954,1.2926,1.2945,15234.0 +1701778560000,1.2949,1.2958,1.2931,1.2932,15659.0 +1701778620000,1.2931,1.2963,1.2924,1.2943,28076.0 +1701778680000,1.2942,1.2969,1.2924,1.2969,16777.0 +1701778740000,1.2968,1.2983,1.295,1.2982,46924.0 +1701778800000,1.298,1.2999,1.2957,1.2981,30279.0 +1701778860000,1.2983,1.3004,1.2981,1.2981,15473.0 +1701778920000,1.2982,1.2994,1.2969,1.2977,6141.0 +1701778980000,1.298,1.3008,1.2972,1.3008,11306.0 +1701779040000,1.3009,1.3009,1.2971,1.2997,25088.0 +1701779100000,1.2995,1.3006,1.2974,1.2997,9943.0 +1701779160000,1.2997,1.2997,1.2945,1.2951,21876.0 +1701779220000,1.2951,1.2951,1.2866,1.2939,93980.0 +1701779280000,1.2943,1.2963,1.2938,1.294,22191.0 +1701779340000,1.2941,1.2974,1.2941,1.2974,6223.0 +1701779400000,1.2973,1.3017,1.2973,1.3006,28830.0 +1701779460000,1.3006,1.3019,1.2966,1.2967,20344.0 +1701779520000,1.2972,1.2975,1.2951,1.2973,6261.0 +1701779580000,1.297,1.2999,1.2959,1.2998,7493.0 +1701779640000,1.2998,1.3029,1.2998,1.302,22138.0 +1701779700000,1.302,1.3049,1.3019,1.3041,12949.0 +1701779760000,1.3042,1.3063,1.3026,1.3036,19069.0 +1701779820000,1.3036,1.3038,1.3007,1.3024,8734.0 +1701779880000,1.3021,1.3033,1.2998,1.3033,13724.0 +1701779940000,1.3036,1.3039,1.2992,1.2992,11218.0 +1701780000000,1.2992,1.3014,1.2983,1.2989,19120.0 +1701780060000,1.299,1.3004,1.2974,1.2998,16261.0 +1701780120000,1.2995,1.2996,1.2947,1.2956,17789.0 +1701780180000,1.2956,1.2972,1.2934,1.2945,21598.0 +1701780240000,1.2945,1.2958,1.2935,1.2958,8903.0 +1701780300000,1.2954,1.2954,1.2938,1.2939,9669.0 +1701780360000,1.2941,1.2944,1.292,1.2943,13515.0 +1701780420000,1.2947,1.2962,1.2931,1.2941,17145.0 +1701780480000,1.2939,1.2962,1.2939,1.294,12812.0 +1701780540000,1.2945,1.2945,1.2925,1.2932,9983.0 +1701780600000,1.2935,1.296,1.2932,1.2957,8337.0 +1701780660000,1.2964,1.2971,1.2945,1.2956,8908.0 +1701780720000,1.2956,1.3006,1.2956,1.3,9622.0 +1701780780000,1.3003,1.3035,1.2995,1.3022,20187.0 +1701780840000,1.3025,1.3031,1.2991,1.2991,6136.0 +1701780900000,1.2992,1.3014,1.297,1.2974,21602.0 +1701780960000,1.2973,1.2973,1.2896,1.2926,70183.0 +1701781020000,1.2924,1.2965,1.2918,1.2965,17913.0 +1701781080000,1.2966,1.2978,1.2952,1.297,10283.0 +1701781140000,1.297,1.2978,1.2962,1.2974,8630.0 +1701781200000,1.297,1.3026,1.2955,1.3025,15041.0 +1701781260000,1.3024,1.3028,1.3004,1.3019,13600.0 +1701781320000,1.302,1.3039,1.3012,1.3025,12071.0 +1701781380000,1.3024,1.3027,1.3012,1.3027,10220.0 +1701781440000,1.3027,1.3027,1.2993,1.2996,9332.0 +1701781500000,1.299,1.299,1.2944,1.2947,13396.0 +1701781560000,1.2945,1.3041,1.2913,1.3038,73643.0 +1701781620000,1.304,1.3055,1.3026,1.3055,27821.0 +1701781680000,1.3055,1.3073,1.3028,1.3055,25818.0 +1701781740000,1.3056,1.3069,1.2987,1.3016,78299.0 +1701781800000,1.3017,1.3051,1.3011,1.3015,6530.0 +1701781860000,1.3015,1.3022,1.3013,1.3018,6947.0 +1701781920000,1.3019,1.3024,1.3012,1.3021,10719.0 +1701781980000,1.3019,1.3022,1.296,1.2961,13327.0 +1701782040000,1.296,1.2969,1.2949,1.2954,8684.0 +1701782100000,1.2953,1.2989,1.2952,1.2983,14051.0 +1701782160000,1.2986,1.304,1.2986,1.3039,12576.0 +1701782220000,1.3037,1.3072,1.3037,1.3063,18842.0 +1701782280000,1.3065,1.3068,1.2967,1.2974,44102.0 +1701782340000,1.2972,1.2972,1.2949,1.2956,4387.0 +1701782400000,1.2956,1.2971,1.2926,1.2943,9501.0 +1701782460000,1.2937,1.2951,1.29,1.292,26054.0 +1701782520000,1.2921,1.2978,1.2876,1.2978,53461.0 +1701782580000,1.2978,1.2994,1.2957,1.2957,17879.0 +1701782640000,1.2956,1.2956,1.2928,1.2928,11267.0 +1701782700000,1.2926,1.2946,1.2919,1.2937,7978.0 +1701782760000,1.2933,1.2933,1.2838,1.2882,95875.0 +1701782820000,1.2882,1.2885,1.2853,1.2861,17436.0 +1701782880000,1.2861,1.2861,1.2818,1.2836,18374.0 +1701782940000,1.2839,1.2847,1.2834,1.2847,10603.0 +1701783000000,1.2848,1.2862,1.2819,1.283,17222.0 +1701783060000,1.2826,1.2843,1.2826,1.2834,22281.0 +1701783120000,1.2837,1.2921,1.2832,1.2884,51343.0 +1701783180000,1.2887,1.296,1.2882,1.2947,20621.0 +1701783240000,1.2947,1.2964,1.288,1.288,39507.0 +1701783300000,1.2884,1.291,1.288,1.288,14934.0 +1701783360000,1.2877,1.2909,1.286,1.2876,25625.0 +1701783420000,1.287,1.2871,1.2777,1.283,164333.0 +1701783480000,1.2823,1.2825,1.2798,1.2804,15437.0 +1701783540000,1.281,1.2822,1.2759,1.2773,25285.0 +1701783600000,1.2771,1.2908,1.2771,1.2903,126484.0 +1701783660000,1.2903,1.2908,1.2842,1.2853,10351.0 +1701783720000,1.2857,1.2904,1.2857,1.2895,7309.0 +1701783780000,1.2896,1.2921,1.2892,1.2904,13081.0 +1701783840000,1.29,1.2902,1.2863,1.2885,5145.0 +1701783900000,1.2886,1.2901,1.2878,1.288,6639.0 +1701783960000,1.2882,1.2904,1.2882,1.2889,9568.0 +1701784020000,1.2895,1.2905,1.286,1.286,14248.0 +1701784080000,1.2859,1.2864,1.2845,1.2845,7918.0 +1701784140000,1.2847,1.2859,1.2845,1.285,2574.0 +1701784200000,1.2849,1.2849,1.2823,1.2824,1665.0 +1701784260000,1.2821,1.2822,1.2785,1.2791,9427.0 +1701784320000,1.2785,1.2824,1.2784,1.2821,3645.0 +1701784380000,1.2818,1.2823,1.2797,1.2797,10376.0 +1701784440000,1.2797,1.2815,1.2789,1.2809,2771.0 +1701784500000,1.2802,1.2815,1.2793,1.2804,1623.0 +1701784560000,1.2803,1.2803,1.2772,1.2778,4627.0 +1701784620000,1.2774,1.2781,1.2761,1.2761,6863.0 +1701784680000,1.2774,1.2786,1.2759,1.2784,8471.0 +1701784740000,1.2784,1.2807,1.2784,1.2801,3822.0 +1701784800000,1.2808,1.2824,1.2794,1.2812,16193.0 +1701784860000,1.2812,1.2836,1.2798,1.2833,13125.0 +1701784920000,1.2834,1.2936,1.2834,1.2919,131167.0 +1701784980000,1.2919,1.295,1.2918,1.2943,22629.0 +1701785040000,1.2943,1.2943,1.2892,1.2892,11134.0 +1701785100000,1.2892,1.2907,1.2841,1.2841,20624.0 +1701785160000,1.2842,1.2872,1.2832,1.2858,15211.0 +1701785220000,1.2859,1.2859,1.2827,1.2848,9664.0 +1701785280000,1.285,1.2875,1.2846,1.285,7129.0 +1701785340000,1.285,1.285,1.2818,1.2821,18404.0 +1701785400000,1.2821,1.2863,1.2818,1.2863,14545.0 +1701785460000,1.2862,1.2866,1.2854,1.2856,3575.0 +1701785520000,1.2856,1.2863,1.285,1.2857,3258.0 +1701785580000,1.2857,1.2863,1.2839,1.2841,6780.0 +1701785640000,1.2841,1.2843,1.2809,1.2828,10640.0 +1701785700000,1.2836,1.2918,1.2834,1.2905,11524.0 +1701785760000,1.291,1.2912,1.2887,1.2894,9245.0 +1701785820000,1.2893,1.2895,1.2864,1.2871,9988.0 +1701785880000,1.2871,1.2884,1.2869,1.2884,4152.0 +1701785940000,1.2882,1.2893,1.2882,1.2893,1700.0 +1701786000000,1.289,1.289,1.2867,1.2867,2368.0 +1701786060000,1.2873,1.2879,1.2863,1.2863,3690.0 +1701786120000,1.2862,1.2879,1.286,1.2863,2785.0 +1701786180000,1.2863,1.2886,1.2859,1.2886,1845.0 +1701786240000,1.2892,1.2913,1.2889,1.2907,10710.0 +1701786300000,1.2914,1.2954,1.2914,1.2939,13290.0 +1701786360000,1.2941,1.2956,1.2941,1.2954,2983.0 +1701786420000,1.2954,1.2954,1.2945,1.2947,3760.0 +1701786480000,1.2954,1.2975,1.2946,1.2958,16753.0 +1701786540000,1.2956,1.2986,1.2954,1.2969,5331.0 +1701786600000,1.297,1.2981,1.2947,1.2951,3902.0 +1701786660000,1.2951,1.2952,1.2899,1.2901,12777.0 +1701786720000,1.2899,1.2909,1.2883,1.2884,5850.0 +1701786780000,1.2885,1.29,1.2835,1.2899,50355.0 +1701786840000,1.2899,1.2931,1.2898,1.293,7240.0 +1701786900000,1.2932,1.2935,1.2918,1.292,5756.0 +1701786960000,1.292,1.2921,1.2886,1.2886,2609.0 +1701787020000,1.2892,1.2911,1.2892,1.2906,1891.0 +1701787080000,1.2906,1.2918,1.2862,1.2867,4000.0 +1701787140000,1.2858,1.2871,1.2817,1.2859,51835.0 +1701787200000,1.2855,1.2871,1.2851,1.2871,11461.0 +1701787260000,1.2868,1.2868,1.2829,1.2836,4366.0 +1701787320000,1.2833,1.2833,1.2806,1.283,4314.0 +1701787380000,1.2828,1.2838,1.2821,1.2821,1850.0 +1701787440000,1.2815,1.284,1.2803,1.2826,18359.0 +1701787500000,1.2823,1.2832,1.281,1.281,13579.0 +1701787560000,1.281,1.2828,1.2804,1.2828,2131.0 +1701787620000,1.2828,1.2828,1.2817,1.2817,2548.0 +1701787680000,1.2816,1.2816,1.2803,1.2807,8455.0 +1701787740000,1.2806,1.2813,1.2798,1.2798,10326.0 +1701787800000,1.28,1.2815,1.2788,1.279,7157.0 +1701787860000,1.279,1.2802,1.2776,1.2795,14470.0 +1701787920000,1.2796,1.2802,1.2784,1.2792,5376.0 +1701787980000,1.279,1.2806,1.2771,1.2803,20223.0 +1701788040000,1.2802,1.2805,1.2792,1.2805,6079.0 +1701788100000,1.2805,1.2822,1.2802,1.2814,7031.0 +1701788160000,1.2812,1.2812,1.2785,1.2803,17952.0 +1701788220000,1.28,1.2805,1.2792,1.2799,1501.0 +1701788280000,1.2799,1.2808,1.2783,1.2798,16039.0 +1701788340000,1.2799,1.2802,1.2771,1.2793,19779.0 +1701788400000,1.2789,1.2802,1.2779,1.2787,10922.0 +1701788460000,1.279,1.2792,1.2772,1.2772,8539.0 +1701788520000,1.277,1.279,1.277,1.2782,2215.0 +1701788580000,1.2782,1.2782,1.2735,1.2739,16802.0 +1701788640000,1.274,1.286,1.2733,1.2856,33795.0 +1701788700000,1.285,1.2874,1.2807,1.2812,37658.0 +1701788760000,1.2813,1.2816,1.2773,1.2784,20912.0 +1701788820000,1.2784,1.2831,1.2782,1.2814,5698.0 +1701788880000,1.2816,1.2839,1.2759,1.2761,29719.0 +1701788940000,1.2759,1.2784,1.2757,1.2757,14141.0 +1701789000000,1.2759,1.2795,1.2755,1.2795,40255.0 +1701789060000,1.2798,1.2808,1.2779,1.2779,2301.0 +1701789120000,1.2777,1.2805,1.2777,1.2805,1644.0 +1701789180000,1.2804,1.2812,1.2761,1.2761,2223.0 +1701789240000,1.2764,1.2764,1.2745,1.2752,14944.0 +1701789300000,1.2754,1.2754,1.2737,1.2738,4038.0 +1701789360000,1.2739,1.2755,1.2732,1.2732,6230.0 +1701789420000,1.2732,1.2751,1.2729,1.2751,3410.0 +1701789480000,1.2749,1.2754,1.274,1.274,3601.0 +1701789540000,1.2739,1.2741,1.2735,1.2735,4526.0 +1701789600000,1.2737,1.2771,1.2737,1.2771,3735.0 +1701789660000,1.2773,1.2778,1.2764,1.2778,3555.0 +1701789720000,1.2775,1.2782,1.2775,1.278,663.0 +1701789780000,1.278,1.2803,1.2776,1.2803,6275.0 +1701789840000,1.2797,1.2812,1.2791,1.281,12112.0 +1701789900000,1.281,1.281,1.2781,1.2785,4176.0 +1701789960000,1.2785,1.2785,1.2763,1.2763,2669.0 +1701790020000,1.2764,1.2764,1.2741,1.2742,8484.0 +1701790080000,1.2748,1.2751,1.2747,1.275,499.0 +1701790140000,1.275,1.2751,1.2743,1.2751,1069.0 +1701790200000,1.275,1.2762,1.2744,1.2762,1052.0 +1701790260000,1.2762,1.2823,1.2762,1.2811,7607.0 +1701790320000,1.2811,1.2811,1.2763,1.2763,11394.0 +1701790380000,1.2768,1.2783,1.2754,1.2768,9428.0 +1701790440000,1.2771,1.2777,1.2771,1.2776,1785.0 +1701790500000,1.2776,1.2836,1.2776,1.2835,14006.0 +1701790560000,1.2831,1.284,1.2817,1.2828,14701.0 +1701790620000,1.2828,1.2838,1.2813,1.2835,10763.0 +1701790680000,1.2836,1.2858,1.283,1.2831,14383.0 +1701790740000,1.2835,1.2888,1.2827,1.2862,33595.0 +1701790800000,1.2862,1.2916,1.2862,1.2887,46472.0 +1701790860000,1.2885,1.2892,1.2872,1.2874,12940.0 +1701790920000,1.2874,1.2877,1.2856,1.2856,15609.0 +1701790980000,1.2858,1.2858,1.2843,1.2844,7128.0 +1701791040000,1.2844,1.2859,1.2836,1.2855,8145.0 +1701791100000,1.2855,1.289,1.2822,1.2822,24460.0 +1701791160000,1.2826,1.2835,1.2809,1.281,6693.0 +1701791220000,1.2811,1.2814,1.2777,1.2805,16371.0 +1701791280000,1.28,1.2811,1.2775,1.2804,20929.0 +1701791340000,1.2808,1.2817,1.2782,1.2812,19784.0 +1701791400000,1.2808,1.2824,1.2786,1.2807,12901.0 +1701791460000,1.2807,1.282,1.2793,1.2814,16243.0 +1701791520000,1.2814,1.2838,1.2811,1.2818,6569.0 +1701791580000,1.2825,1.2866,1.282,1.2841,13653.0 +1701791640000,1.2846,1.2853,1.2829,1.283,10649.0 +1701791700000,1.2837,1.2871,1.283,1.2864,7822.0 +1701791760000,1.2864,1.2874,1.2845,1.2859,8196.0 +1701791820000,1.286,1.2867,1.2849,1.2859,8905.0 +1701791880000,1.286,1.286,1.2846,1.2848,6743.0 +1701791940000,1.2854,1.286,1.284,1.286,7615.0 +1701792000000,1.2859,1.2879,1.2858,1.2863,9005.0 +1701792060000,1.2867,1.2899,1.2859,1.2859,23765.0 +1701792120000,1.2858,1.286,1.2821,1.283,12991.0 +1701792180000,1.2829,1.2832,1.2793,1.2793,17876.0 +1701792240000,1.2792,1.2809,1.2792,1.2806,19308.0 +1701792300000,1.28,1.2815,1.2792,1.2811,7108.0 +1701792360000,1.2811,1.2873,1.2804,1.2868,8703.0 +1701792420000,1.2869,1.2869,1.2839,1.2846,8246.0 +1701792480000,1.2848,1.2854,1.2841,1.285,5006.0 +1701792540000,1.2852,1.2852,1.2831,1.2833,9306.0 +1701792600000,1.2832,1.2851,1.2811,1.2842,9933.0 +1701792660000,1.284,1.2848,1.2833,1.2833,5526.0 +1701792720000,1.2832,1.2844,1.2831,1.2836,5359.0 +1701792780000,1.2838,1.2842,1.2832,1.2835,1728.0 +1701792840000,1.2834,1.2835,1.2807,1.2808,10166.0 +1701792900000,1.2806,1.284,1.2794,1.2837,14899.0 +1701792960000,1.2841,1.2857,1.2829,1.2835,5147.0 +1701793020000,1.2832,1.2892,1.2829,1.2875,52854.0 +1701793080000,1.2874,1.2891,1.2839,1.2839,16552.0 +1701793140000,1.284,1.284,1.2775,1.2782,29204.0 +1701793200000,1.2785,1.283,1.2764,1.2818,27840.0 +1701793260000,1.2819,1.2854,1.2811,1.2852,32561.0 +1701793320000,1.2852,1.2879,1.2852,1.2868,9132.0 +1701793380000,1.2866,1.2866,1.2855,1.2857,7807.0 +1701793440000,1.2858,1.2858,1.283,1.2839,15405.0 +1701793500000,1.2838,1.2845,1.2811,1.2831,14632.0 +1701793560000,1.283,1.2849,1.282,1.2836,4842.0 +1701793620000,1.2835,1.2841,1.2826,1.2839,3612.0 +1701793680000,1.2836,1.284,1.2828,1.2833,7344.0 +1701793740000,1.2829,1.2848,1.2824,1.2842,6943.0 +1701793800000,1.2837,1.2868,1.2837,1.2867,6343.0 +1701793860000,1.2866,1.2899,1.286,1.2883,8723.0 +1701793920000,1.2882,1.2899,1.287,1.2894,9595.0 +1701793980000,1.2896,1.2914,1.2885,1.29,9553.0 +1701794040000,1.29,1.29,1.2796,1.2817,195991.0 +1701794100000,1.2817,1.2825,1.2793,1.2806,22863.0 +1701794160000,1.2805,1.2808,1.2765,1.2795,34392.0 +1701794220000,1.279,1.279,1.2761,1.2761,12594.0 +1701794280000,1.2774,1.2803,1.276,1.2792,13974.0 +1701794340000,1.2792,1.2807,1.2783,1.2807,13975.0 +1701794400000,1.2806,1.2913,1.2806,1.2887,40593.0 +1701794460000,1.2887,1.2897,1.286,1.2876,34650.0 +1701794520000,1.2877,1.2954,1.2877,1.2946,32988.0 +1701794580000,1.2949,1.2965,1.2922,1.2922,15240.0 +1701794640000,1.2938,1.2945,1.2924,1.2929,8757.0 +1701794700000,1.2925,1.293,1.2877,1.2882,16113.0 +1701794760000,1.288,1.2888,1.2867,1.2888,7441.0 +1701794820000,1.2886,1.2889,1.2854,1.2879,16952.0 +1701794880000,1.2877,1.2906,1.2877,1.2906,13752.0 +1701794940000,1.2902,1.291,1.2881,1.2909,7518.0 +1701795000000,1.2905,1.2905,1.288,1.2886,4799.0 +1701795060000,1.2884,1.2898,1.2881,1.2895,3930.0 +1701795120000,1.2893,1.2897,1.2848,1.2848,13402.0 +1701795180000,1.2859,1.2874,1.2848,1.2864,5737.0 +1701795240000,1.286,1.2862,1.2852,1.2862,1331.0 +1701795300000,1.286,1.2899,1.286,1.2892,3432.0 +1701795360000,1.2899,1.2939,1.2899,1.2931,15901.0 +1701795420000,1.2931,1.2956,1.2908,1.2939,36401.0 +1701795480000,1.2949,1.2966,1.2931,1.2953,26752.0 +1701795540000,1.2955,1.299,1.2955,1.2988,18534.0 +1701795600000,1.2986,1.301,1.2972,1.3005,24181.0 +1701795660000,1.3005,1.302,1.2974,1.302,34822.0 +1701795720000,1.3019,1.3034,1.3008,1.3033,38484.0 +1701795780000,1.3032,1.3061,1.301,1.3045,18898.0 +1701795840000,1.3043,1.306,1.3006,1.3009,19685.0 +1701795900000,1.3009,1.3042,1.2989,1.3014,47244.0 +1701795960000,1.3013,1.3021,1.2947,1.297,85352.0 +1701796020000,1.2971,1.3001,1.2961,1.2998,10109.0 +1701796080000,1.2998,1.2998,1.2881,1.2923,151761.0 +1701796140000,1.2923,1.2952,1.2922,1.2952,11275.0 +1701796200000,1.2952,1.2955,1.2891,1.2931,75956.0 +1701796260000,1.2932,1.2955,1.2932,1.2948,16807.0 +1701796320000,1.2947,1.2983,1.2944,1.2974,24307.0 +1701796380000,1.2972,1.301,1.2968,1.2989,25268.0 +1701796440000,1.2994,1.3021,1.2993,1.2998,28061.0 +1701796500000,1.2997,1.3029,1.2997,1.3029,14299.0 +1701796560000,1.3029,1.3038,1.2999,1.301,11799.0 +1701796620000,1.3011,1.3015,1.2963,1.298,8034.0 +1701796680000,1.298,1.298,1.2947,1.2959,8052.0 +1701796740000,1.2956,1.2958,1.2922,1.295,15936.0 +1701796800000,1.2951,1.3,1.2911,1.2986,71379.0 +1701796860000,1.2988,1.3034,1.2988,1.3024,6713.0 +1701796920000,1.3028,1.3034,1.3001,1.3018,4312.0 +1701796980000,1.3015,1.304,1.301,1.3029,8565.0 +1701797040000,1.3029,1.3061,1.2999,1.3032,24566.0 +1701797100000,1.3034,1.3055,1.302,1.3026,21102.0 +1701797160000,1.3028,1.3062,1.3007,1.3007,11412.0 +1701797220000,1.3016,1.3084,1.3005,1.3084,20505.0 +1701797280000,1.3083,1.3177,1.3078,1.3148,96709.0 +1701797340000,1.3151,1.3176,1.309,1.3093,42072.0 +1701797400000,1.3092,1.3107,1.2998,1.302,26682.0 +1701797460000,1.3028,1.3046,1.2998,1.3031,17769.0 +1701797520000,1.3032,1.3042,1.2997,1.3032,22787.0 +1701797580000,1.3029,1.3094,1.3021,1.3081,18088.0 +1701797640000,1.3071,1.308,1.3041,1.3063,9188.0 +1701797700000,1.3064,1.3064,1.2985,1.301,11279.0 +1701797760000,1.3008,1.3028,1.2964,1.3005,32203.0 +1701797820000,1.3006,1.3029,1.2976,1.3017,17210.0 +1701797880000,1.3016,1.3067,1.2991,1.3031,42587.0 +1701797940000,1.3035,1.3053,1.3002,1.3028,22961.0 +1701798000000,1.3024,1.3041,1.2987,1.299,7800.0 +1701798060000,1.299,1.3028,1.2982,1.3016,29159.0 +1701798120000,1.3021,1.3021,1.2956,1.2969,20525.0 +1701798180000,1.2968,1.2968,1.29,1.2915,20227.0 +1701798240000,1.2912,1.2943,1.2895,1.2926,30124.0 +1701798300000,1.2938,1.3007,1.2938,1.3005,14154.0 +1701798360000,1.3001,1.3008,1.2976,1.2993,5402.0 +1701798420000,1.2993,1.3007,1.298,1.3007,5301.0 +1701798480000,1.3006,1.3035,1.3006,1.3034,18224.0 +1701798540000,1.3035,1.3037,1.2989,1.3014,9388.0 +1701798600000,1.3015,1.307,1.299,1.307,6935.0 +1701798660000,1.3066,1.3125,1.306,1.3125,17726.0 +1701798720000,1.3129,1.3185,1.3117,1.3148,44989.0 +1701798780000,1.3144,1.328,1.3142,1.3244,180833.0 +1701798840000,1.3245,1.3292,1.3228,1.3276,74041.0 +1701798900000,1.3276,1.3285,1.3196,1.3228,56525.0 +1701798960000,1.3215,1.3247,1.3201,1.3222,18434.0 +1701799020000,1.3219,1.3241,1.3204,1.3221,9494.0 +1701799080000,1.3227,1.3268,1.3224,1.3262,11048.0 +1701799140000,1.3255,1.3273,1.3219,1.3251,12682.0 +1701799200000,1.3251,1.329,1.3248,1.3261,20163.0 +1701799260000,1.3258,1.326,1.3199,1.3213,17551.0 +1701799320000,1.3214,1.3251,1.3183,1.3239,18346.0 +1701799380000,1.3238,1.3327,1.3238,1.3312,60553.0 +1701799440000,1.3315,1.3351,1.3284,1.3292,17396.0 +1701799500000,1.3288,1.3314,1.3263,1.3269,58607.0 +1701799560000,1.3267,1.3305,1.3257,1.3294,15447.0 +1701799620000,1.3292,1.3352,1.3256,1.3318,64960.0 +1701799680000,1.3317,1.3363,1.3308,1.3315,36587.0 +1701799740000,1.3313,1.337,1.3286,1.3352,82779.0 +1701799800000,1.3344,1.3455,1.3338,1.3371,167092.0 +1701799860000,1.3372,1.3419,1.3371,1.3397,24017.0 +1701799920000,1.3397,1.3399,1.3319,1.3328,25934.0 +1701799980000,1.3331,1.3377,1.3321,1.3372,10969.0 +1701800040000,1.3373,1.3385,1.3314,1.3335,19342.0 +1701800100000,1.3333,1.3394,1.3313,1.3376,25593.0 +1701800160000,1.3375,1.3375,1.3275,1.33,20920.0 +1701800220000,1.3296,1.3315,1.322,1.3233,44156.0 +1701800280000,1.3225,1.3272,1.3203,1.3206,69036.0 +1701800340000,1.3212,1.3241,1.3206,1.3223,26619.0 +1701800400000,1.3219,1.3295,1.3217,1.3264,26787.0 +1701800460000,1.3263,1.3268,1.3223,1.3249,25297.0 +1701800520000,1.324,1.3253,1.3207,1.3231,23167.0 +1701800580000,1.3232,1.3236,1.3206,1.3229,3473.0 +1701800640000,1.3227,1.3242,1.3197,1.3206,7273.0 +1701800700000,1.3204,1.3242,1.3204,1.3219,13159.0 +1701800760000,1.3216,1.3216,1.3134,1.3181,72105.0 +1701800820000,1.3183,1.3191,1.3157,1.3181,10841.0 +1701800880000,1.3186,1.3219,1.3172,1.3213,11129.0 +1701800940000,1.3215,1.323,1.3197,1.323,11072.0 +1701801000000,1.3232,1.3241,1.3183,1.3212,18997.0 +1701801060000,1.3214,1.3253,1.3214,1.3226,15516.0 +1701801120000,1.3225,1.3225,1.3191,1.3217,6992.0 +1701801180000,1.3216,1.3217,1.3195,1.3208,2537.0 +1701801240000,1.3209,1.3258,1.3209,1.3229,13324.0 +1701801300000,1.3229,1.3243,1.3193,1.3243,18079.0 +1701801360000,1.3241,1.3262,1.3238,1.325,7910.0 +1701801420000,1.325,1.3254,1.3227,1.3248,7034.0 +1701801480000,1.3246,1.3269,1.3216,1.3265,9398.0 +1701801540000,1.3263,1.3308,1.3242,1.3294,21232.0 +1701801600000,1.3295,1.3301,1.3231,1.3246,9589.0 +1701801660000,1.3246,1.3298,1.3231,1.3286,8783.0 +1701801720000,1.3285,1.3324,1.3268,1.332,8320.0 +1701801780000,1.3321,1.3371,1.3301,1.3345,38951.0 +1701801840000,1.3347,1.3352,1.3271,1.3277,11568.0 +1701801900000,1.3276,1.3391,1.3261,1.3332,74111.0 +1701801960000,1.333,1.3336,1.33,1.3308,27659.0 +1701802020000,1.3308,1.333,1.3285,1.3298,17016.0 +1701802080000,1.3295,1.3317,1.3238,1.3239,15043.0 +1701802140000,1.3244,1.3289,1.3226,1.3289,20543.0 +1701802200000,1.3289,1.3339,1.328,1.3336,12715.0 +1701802260000,1.3337,1.3344,1.3315,1.3331,25410.0 +1701802320000,1.3334,1.3355,1.3328,1.3341,13906.0 +1701802380000,1.3342,1.3355,1.3334,1.3336,6863.0 +1701802440000,1.3338,1.3338,1.3307,1.3308,6360.0 +1701802500000,1.3308,1.3329,1.3264,1.3326,8098.0 +1701802560000,1.3317,1.3324,1.3256,1.3278,31134.0 +1701802620000,1.3277,1.3305,1.3257,1.3291,4273.0 +1701802680000,1.3291,1.3305,1.3257,1.3257,4789.0 +1701802740000,1.3268,1.327,1.3226,1.3269,14435.0 +1701802800000,1.3262,1.3283,1.3232,1.3232,5487.0 +1701802860000,1.3236,1.3287,1.3236,1.3269,13992.0 +1701802920000,1.327,1.3316,1.3258,1.3309,16275.0 +1701802980000,1.3311,1.3341,1.3293,1.332,24877.0 +1701803040000,1.3327,1.3336,1.3313,1.3321,14776.0 +1701803100000,1.332,1.3332,1.328,1.3281,14220.0 +1701803160000,1.3281,1.3285,1.326,1.3266,16197.0 +1701803220000,1.3265,1.327,1.3258,1.3262,19240.0 +1701803280000,1.3265,1.3306,1.3265,1.3292,9279.0 +1701803340000,1.3292,1.3304,1.3288,1.3291,7595.0 +1701803400000,1.3287,1.3289,1.3255,1.3256,10502.0 +1701803460000,1.3255,1.327,1.3231,1.327,18159.0 +1701803520000,1.3266,1.3266,1.324,1.3256,7153.0 +1701803580000,1.3259,1.3295,1.3259,1.3288,7645.0 +1701803640000,1.329,1.3321,1.3275,1.3295,10027.0 +1701803700000,1.3296,1.331,1.3247,1.3262,7100.0 +1701803760000,1.3259,1.3259,1.3218,1.3241,12481.0 +1701803820000,1.3235,1.3238,1.3217,1.3236,6799.0 +1701803880000,1.323,1.3301,1.3229,1.3287,12460.0 +1701803940000,1.3297,1.3327,1.3276,1.3278,22535.0 +1701804000000,1.3284,1.3322,1.3279,1.3309,13603.0 +1701804060000,1.331,1.3344,1.3298,1.334,10647.0 +1701804120000,1.3336,1.3336,1.3328,1.3335,4138.0 +1701804180000,1.3336,1.3342,1.3331,1.3341,5592.0 +1701804240000,1.3341,1.3342,1.3316,1.3316,6522.0 +1701804300000,1.3316,1.3337,1.3313,1.3325,6348.0 +1701804360000,1.3326,1.3383,1.3326,1.3375,24133.0 +1701804420000,1.3375,1.34,1.3357,1.3396,21375.0 +1701804480000,1.3396,1.3521,1.3396,1.3478,126672.0 +1701804540000,1.3481,1.3542,1.3475,1.3525,74039.0 +1701804600000,1.3525,1.3561,1.3503,1.3517,71166.0 +1701804660000,1.3518,1.3571,1.3518,1.3533,64317.0 +1701804720000,1.353,1.3627,1.351,1.3578,90402.0 +1701804780000,1.3575,1.358,1.3521,1.3546,36722.0 +1701804840000,1.3548,1.3612,1.3548,1.3584,18740.0 +1701804900000,1.3584,1.359,1.3474,1.3503,95460.0 +1701804960000,1.3498,1.3554,1.3497,1.3516,37656.0 +1701805020000,1.3517,1.3521,1.3468,1.3478,24790.0 +1701805080000,1.3477,1.3515,1.3473,1.3508,11138.0 +1701805140000,1.3507,1.3509,1.3482,1.3482,7061.0 +1701805200000,1.3483,1.3508,1.3465,1.3487,23480.0 +1701805260000,1.3481,1.3499,1.3463,1.3484,9504.0 +1701805320000,1.3483,1.3504,1.3478,1.3499,4790.0 +1701805380000,1.3501,1.3501,1.3475,1.348,2074.0 +1701805440000,1.3477,1.3489,1.3477,1.3489,1257.0 +1701805500000,1.3495,1.3511,1.349,1.3494,5760.0 +1701805560000,1.3493,1.3517,1.3482,1.3486,8055.0 +1701805620000,1.3485,1.3485,1.3423,1.3427,18394.0 +1701805680000,1.3429,1.3453,1.3413,1.3453,12679.0 +1701805740000,1.3454,1.3462,1.3439,1.345,5708.0 +1701805800000,1.3452,1.3461,1.3424,1.3437,8600.0 +1701805860000,1.3435,1.3462,1.3435,1.3441,4660.0 +1701805920000,1.3443,1.3443,1.3425,1.3439,7169.0 +1701805980000,1.3438,1.3438,1.3433,1.3436,1808.0 +1701806040000,1.3435,1.3439,1.3395,1.3397,15085.0 +1701806100000,1.3395,1.3407,1.3376,1.3383,5058.0 +1701806160000,1.3385,1.3458,1.338,1.3457,18387.0 +1701806220000,1.3453,1.3506,1.3452,1.3491,19673.0 +1701806280000,1.3485,1.3498,1.3479,1.3496,4737.0 +1701806340000,1.3494,1.35,1.345,1.3453,15720.0 +1701806400000,1.3447,1.3468,1.3421,1.3433,24413.0 +1701806460000,1.3432,1.3507,1.3413,1.3504,37853.0 +1701806520000,1.3503,1.3509,1.3476,1.3481,13121.0 +1701806580000,1.3484,1.3508,1.346,1.3464,6381.0 +1701806640000,1.3463,1.3464,1.343,1.343,8311.0 +1701806700000,1.3429,1.3442,1.3406,1.342,26726.0 +1701806760000,1.3416,1.342,1.3372,1.3375,23267.0 +1701806820000,1.3375,1.3383,1.3351,1.3383,15100.0 +1701806880000,1.3383,1.3406,1.3383,1.3398,9645.0 +1701806940000,1.3396,1.356,1.3354,1.3552,203481.0 +1701807000000,1.3555,1.3649,1.3538,1.3579,211186.0 +1701807060000,1.3581,1.3625,1.3545,1.3596,43344.0 +1701807120000,1.3596,1.3613,1.3578,1.3604,40515.0 +1701807180000,1.3601,1.3649,1.36,1.3646,40788.0 +1701807240000,1.3644,1.3659,1.3621,1.3629,31920.0 +1701807300000,1.3629,1.3642,1.3601,1.3622,31041.0 +1701807360000,1.362,1.3632,1.3553,1.3564,29399.0 +1701807420000,1.3564,1.3642,1.356,1.3642,24411.0 +1701807480000,1.3638,1.3641,1.3577,1.3619,29394.0 +1701807540000,1.362,1.3641,1.3589,1.3592,37000.0 +1701807600000,1.3594,1.3599,1.3573,1.3587,20862.0 +1701807660000,1.3586,1.3648,1.3475,1.3495,96470.0 +1701807720000,1.3495,1.3678,1.3453,1.3665,123734.0 +1701807780000,1.3651,1.3662,1.361,1.3623,51244.0 +1701807840000,1.3628,1.3696,1.3624,1.369,55551.0 +1701807900000,1.3689,1.3753,1.355,1.357,184506.0 +1701807960000,1.3571,1.3608,1.3552,1.3608,38237.0 +1701808020000,1.3605,1.3611,1.3556,1.3606,19043.0 +1701808080000,1.3608,1.3695,1.3599,1.368,29737.0 +1701808140000,1.3682,1.3735,1.3673,1.3716,55602.0 +1701808200000,1.3707,1.3749,1.3645,1.3659,82337.0 +1701808260000,1.3661,1.371,1.364,1.371,34096.0 +1701808320000,1.3708,1.3813,1.3677,1.3783,53693.0 +1701808380000,1.3788,1.3793,1.3739,1.3755,68956.0 +1701808440000,1.3757,1.3769,1.3721,1.3764,34671.0 +1701808500000,1.3763,1.3764,1.3708,1.3735,45122.0 +1701808560000,1.3729,1.3766,1.3717,1.3749,32991.0 +1701808620000,1.3751,1.3767,1.3713,1.3729,55191.0 +1701808680000,1.3721,1.3738,1.3695,1.3715,33671.0 +1701808740000,1.3717,1.3744,1.3682,1.374,37474.0 +1701808800000,1.374,1.3766,1.3719,1.3746,26141.0 +1701808860000,1.3747,1.3798,1.3747,1.3784,19778.0 +1701808920000,1.3784,1.3806,1.3642,1.3684,175935.0 +1701808980000,1.3683,1.3725,1.3662,1.3716,24273.0 +1701809040000,1.3716,1.3743,1.3704,1.3723,20323.0 +1701809100000,1.3726,1.38,1.3726,1.3768,30360.0 +1701809160000,1.3774,1.3838,1.3766,1.3813,63536.0 +1701809220000,1.381,1.3815,1.3776,1.3815,48637.0 +1701809280000,1.3807,1.3849,1.3801,1.3825,23452.0 +1701809340000,1.3826,1.3844,1.3811,1.383,31389.0 +1701809400000,1.3831,1.3861,1.3809,1.384,57335.0 +1701809460000,1.3841,1.3855,1.3811,1.3824,30357.0 +1701809520000,1.382,1.3844,1.3797,1.384,33040.0 +1701809580000,1.3838,1.3873,1.3805,1.3873,39674.0 +1701809640000,1.3869,1.3891,1.3804,1.3885,57462.0 +1701809700000,1.3882,1.3906,1.3852,1.3852,40053.0 +1701809760000,1.385,1.3937,1.3844,1.3923,83150.0 +1701809820000,1.3921,1.3931,1.3846,1.3874,97481.0 +1701809880000,1.3877,1.3923,1.3854,1.3907,30643.0 +1701809940000,1.3908,1.3944,1.3888,1.3932,22835.0 +1701810000000,1.3932,1.3952,1.3862,1.3922,63744.0 +1701810060000,1.3929,1.3965,1.3851,1.389,76441.0 +1701810120000,1.3893,1.3943,1.3884,1.3921,42544.0 +1701810180000,1.3918,1.3949,1.3883,1.3898,61726.0 +1701810240000,1.3898,1.3942,1.3886,1.3911,31276.0 +1701810300000,1.391,1.3923,1.3818,1.386,45025.0 +1701810360000,1.3859,1.3866,1.3804,1.3813,37928.0 +1701810420000,1.3812,1.3818,1.3767,1.3797,54316.0 +1701810480000,1.3796,1.3807,1.3751,1.3792,39441.0 +1701810540000,1.379,1.381,1.376,1.3778,27671.0 +1701810600000,1.3779,1.3822,1.3765,1.3813,33500.0 +1701810660000,1.3815,1.3902,1.3811,1.3884,36047.0 +1701810720000,1.3882,1.3886,1.3849,1.3869,14152.0 +1701810780000,1.3867,1.3878,1.3856,1.3858,6960.0 +1701810840000,1.3866,1.387,1.3851,1.3852,4002.0 +1701810900000,1.3854,1.3946,1.3839,1.3902,31165.0 +1701810960000,1.3904,1.3977,1.3904,1.3971,49810.0 +1701811020000,1.3971,1.398,1.3943,1.3966,19045.0 +1701811080000,1.3968,1.3999,1.395,1.3957,39541.0 +1701811140000,1.3955,1.3965,1.3916,1.3934,24993.0 +1701811200000,1.3936,1.3998,1.3875,1.3898,41123.0 +1701811260000,1.3899,1.3919,1.3874,1.3909,19144.0 +1701811320000,1.3908,1.392,1.3882,1.3903,21810.0 +1701811380000,1.3903,1.4,1.3899,1.3996,44870.0 +1701811440000,1.3997,1.3998,1.3955,1.396,35529.0 +1701811500000,1.3964,1.3964,1.3896,1.3911,23554.0 +1701811560000,1.3913,1.3933,1.3878,1.3883,12882.0 +1701811620000,1.3882,1.3931,1.3876,1.3887,17804.0 +1701811680000,1.3885,1.3925,1.3864,1.3876,22676.0 +1701811740000,1.3876,1.3903,1.3863,1.3874,19621.0 +1701811800000,1.388,1.3884,1.3847,1.3852,15186.0 +1701811860000,1.385,1.3857,1.3811,1.3821,23680.0 +1701811920000,1.3824,1.3851,1.3816,1.3834,9584.0 +1701811980000,1.3831,1.3835,1.3795,1.3824,20291.0 +1701812040000,1.3825,1.3834,1.3809,1.383,6331.0 +1701812100000,1.3833,1.3838,1.3783,1.3803,11988.0 +1701812160000,1.3802,1.3815,1.3783,1.3808,15484.0 +1701812220000,1.3809,1.3818,1.3739,1.3766,50683.0 +1701812280000,1.3765,1.3787,1.374,1.3771,33221.0 +1701812340000,1.3771,1.3777,1.3745,1.3748,16303.0 +1701812400000,1.3746,1.3746,1.3715,1.3743,15149.0 +1701812460000,1.3742,1.3752,1.3731,1.3744,8578.0 +1701812520000,1.3747,1.3757,1.3725,1.3753,11802.0 +1701812580000,1.3754,1.3794,1.3752,1.3771,13388.0 +1701812640000,1.3768,1.3768,1.3735,1.3741,7041.0 +1701812700000,1.3742,1.3747,1.3727,1.3732,4893.0 +1701812760000,1.3734,1.3765,1.3734,1.3763,12929.0 +1701812820000,1.3764,1.3805,1.3751,1.3784,18032.0 +1701812880000,1.3797,1.3808,1.3778,1.3784,9507.0 +1701812940000,1.3786,1.3786,1.3748,1.3751,6933.0 +1701813000000,1.3749,1.3749,1.367,1.3732,84611.0 +1701813060000,1.3737,1.3742,1.3711,1.3711,22533.0 +1701813120000,1.3717,1.3721,1.3691,1.3716,17296.0 +1701813180000,1.371,1.3731,1.3688,1.3709,28076.0 +1701813240000,1.3708,1.3708,1.3673,1.3689,10904.0 +1701813300000,1.3688,1.3721,1.3686,1.371,11096.0 +1701813360000,1.371,1.3718,1.3689,1.3698,7819.0 +1701813420000,1.3698,1.3725,1.3692,1.3697,9408.0 +1701813480000,1.3698,1.3704,1.3692,1.3694,4550.0 +1701813540000,1.3694,1.3694,1.3619,1.3636,65209.0 +1701813600000,1.3633,1.3666,1.3579,1.3594,60455.0 +1701813660000,1.3597,1.3617,1.3559,1.3594,42381.0 +1701813720000,1.3595,1.3629,1.3593,1.3612,18256.0 +1701813780000,1.3613,1.3622,1.3584,1.3584,18073.0 +1701813840000,1.3587,1.3599,1.3565,1.358,21238.0 +1701813900000,1.3581,1.3588,1.3554,1.3561,42764.0 +1701813960000,1.3559,1.3581,1.3556,1.3567,18984.0 +1701814020000,1.3567,1.3583,1.3559,1.3573,15779.0 +1701814080000,1.3574,1.3578,1.3555,1.3566,27144.0 +1701814140000,1.3565,1.3565,1.355,1.3555,21825.0 +1701814200000,1.3554,1.3554,1.3536,1.3549,31234.0 +1701814260000,1.3546,1.3554,1.354,1.3553,8734.0 +1701814320000,1.3551,1.3574,1.3547,1.3568,19171.0 +1701814380000,1.357,1.36,1.3565,1.359,29091.0 +1701814440000,1.3593,1.3604,1.3572,1.3573,33207.0 +1701814500000,1.3572,1.3594,1.3569,1.3575,30186.0 +1701814560000,1.3574,1.3589,1.3572,1.3572,11863.0 +1701814620000,1.3572,1.3592,1.3547,1.3547,19062.0 +1701814680000,1.3548,1.3559,1.3544,1.3546,10908.0 +1701814740000,1.3545,1.3579,1.3538,1.3543,24644.0 +1701814800000,1.3543,1.3574,1.352,1.3528,20542.0 +1701814860000,1.3529,1.3531,1.3491,1.3493,9307.0 +1701814920000,1.3492,1.3505,1.3473,1.3476,12114.0 +1701814980000,1.3475,1.3496,1.3475,1.3488,5070.0 +1701815040000,1.3488,1.3519,1.3488,1.3518,13112.0 +1701815100000,1.3515,1.3523,1.3489,1.3506,13069.0 +1701815160000,1.3498,1.3512,1.3497,1.3502,8525.0 +1701815220000,1.3503,1.3509,1.3491,1.3505,9893.0 +1701815280000,1.3503,1.3537,1.3483,1.351,17903.0 +1701815340000,1.3504,1.3527,1.3495,1.3495,10579.0 +1701815400000,1.3498,1.3506,1.3468,1.3481,21890.0 +1701815460000,1.3479,1.3484,1.3467,1.3484,5787.0 +1701815520000,1.3484,1.3487,1.3468,1.3475,4943.0 +1701815580000,1.3467,1.3467,1.3412,1.3434,34542.0 +1701815640000,1.3433,1.3445,1.3388,1.3418,50590.0 +1701815700000,1.3419,1.3439,1.3413,1.3439,7362.0 +1701815760000,1.3439,1.3456,1.3408,1.341,17708.0 +1701815820000,1.341,1.3416,1.3379,1.3386,20738.0 +1701815880000,1.3387,1.3396,1.3379,1.3395,8037.0 +1701815940000,1.3394,1.3411,1.3386,1.3393,6870.0 +1701816000000,1.3399,1.3405,1.3391,1.3391,3569.0 +1701816060000,1.3391,1.3407,1.3391,1.3402,2730.0 +1701816120000,1.3401,1.3407,1.3395,1.3395,5329.0 +1701816180000,1.3395,1.34,1.339,1.3393,1608.0 +1701816240000,1.3393,1.3405,1.3383,1.3386,3021.0 +1701816300000,1.3385,1.3395,1.3368,1.3375,4487.0 +1701816360000,1.3375,1.3406,1.3372,1.3401,2620.0 +1701816420000,1.3402,1.342,1.3402,1.342,1629.0 +1701816480000,1.342,1.3437,1.3419,1.3437,3029.0 +1701816540000,1.344,1.3461,1.344,1.3456,7673.0 +1701816600000,1.3454,1.3454,1.3442,1.3446,5073.0 +1701816660000,1.3448,1.3458,1.3448,1.3458,1872.0 +1701816720000,1.3458,1.3476,1.3454,1.3476,6566.0 +1701816780000,1.3469,1.3502,1.3469,1.3502,5673.0 +1701816840000,1.3503,1.3521,1.3499,1.3499,12453.0 +1701816900000,1.3498,1.35,1.3468,1.3468,7707.0 +1701816960000,1.3468,1.3477,1.3464,1.3474,3706.0 +1701817020000,1.3474,1.3521,1.3474,1.3521,11041.0 +1701817080000,1.3519,1.3523,1.3502,1.3509,9796.0 +1701817140000,1.3511,1.3515,1.3507,1.3513,3540.0 +1701817200000,1.3513,1.3514,1.3485,1.3497,8528.0 +1701817260000,1.3497,1.3502,1.3492,1.3493,2986.0 +1701817320000,1.3493,1.3493,1.3474,1.3489,6610.0 +1701817380000,1.3488,1.3536,1.3482,1.3527,23754.0 +1701817440000,1.3528,1.3528,1.3486,1.3489,9810.0 +1701817500000,1.3489,1.3494,1.3479,1.3479,13142.0 +1701817560000,1.3479,1.348,1.3458,1.3476,23234.0 +1701817620000,1.3477,1.3491,1.3475,1.348,6744.0 +1701817680000,1.3481,1.3494,1.3479,1.3479,7084.0 +1701817740000,1.348,1.348,1.3465,1.3473,10313.0 +1701817800000,1.3471,1.3471,1.3459,1.3461,10913.0 +1701817860000,1.3463,1.3511,1.3463,1.349,10196.0 +1701817920000,1.3491,1.3497,1.3475,1.3493,6002.0 +1701817980000,1.3493,1.3494,1.3482,1.3488,3945.0 +1701818040000,1.3488,1.3488,1.3471,1.3471,3910.0 +1701818100000,1.347,1.349,1.346,1.3482,12114.0 +1701818160000,1.3484,1.3541,1.3484,1.354,13559.0 +1701818220000,1.3539,1.3597,1.3525,1.3597,40401.0 +1701818280000,1.3598,1.3598,1.3557,1.3566,20834.0 +1701818340000,1.3565,1.3587,1.3556,1.3563,9158.0 +1701818400000,1.3559,1.3559,1.3525,1.3526,16476.0 +1701818460000,1.3529,1.3547,1.3522,1.3542,15272.0 +1701818520000,1.3542,1.3543,1.3515,1.3515,6818.0 +1701818580000,1.3518,1.3522,1.35,1.3509,8290.0 +1701818640000,1.3508,1.3533,1.3493,1.3533,12720.0 +1701818700000,1.3532,1.3567,1.3529,1.3567,13769.0 +1701818760000,1.3567,1.3654,1.356,1.3624,38818.0 +1701818820000,1.3622,1.3631,1.3591,1.3591,21481.0 +1701818880000,1.359,1.3605,1.3547,1.3581,12437.0 +1701818940000,1.3577,1.3579,1.3556,1.3556,4845.0 +1701819000000,1.3557,1.3557,1.3544,1.3545,1875.0 +1701819060000,1.3544,1.3578,1.3536,1.3536,5410.0 +1701819120000,1.3542,1.3563,1.354,1.3558,6224.0 +1701819180000,1.3561,1.3575,1.3541,1.3541,11498.0 +1701819240000,1.3541,1.3547,1.3527,1.3532,7796.0 +1701819300000,1.3529,1.3641,1.3523,1.3603,58933.0 +1701819360000,1.3602,1.3602,1.3546,1.3553,12376.0 +1701819420000,1.3554,1.3603,1.3551,1.3588,17701.0 +1701819480000,1.3593,1.36,1.3546,1.3547,11170.0 +1701819540000,1.3547,1.3554,1.3543,1.3548,3435.0 +1701819600000,1.3549,1.3604,1.3548,1.3572,12115.0 +1701819660000,1.3572,1.3615,1.3565,1.3614,15677.0 +1701819720000,1.3614,1.3641,1.36,1.3606,31619.0 +1701819780000,1.3607,1.3632,1.3593,1.3593,14335.0 +1701819840000,1.3593,1.3611,1.3576,1.3587,15023.0 +1701819900000,1.3583,1.3629,1.3574,1.362,11492.0 +1701819960000,1.3621,1.3625,1.3583,1.3602,7221.0 +1701820020000,1.3603,1.3619,1.3552,1.357,53306.0 +1701820080000,1.3572,1.3581,1.3545,1.3545,13631.0 +1701820140000,1.3545,1.3556,1.3539,1.3543,6112.0 +1701820200000,1.3546,1.3562,1.3542,1.3552,18289.0 +1701820260000,1.3551,1.3553,1.3515,1.3515,15225.0 +1701820320000,1.3516,1.3537,1.3502,1.3534,22883.0 +1701820380000,1.3533,1.3538,1.3511,1.3526,13956.0 +1701820440000,1.3524,1.3528,1.351,1.3513,8383.0 +1701820500000,1.3513,1.3538,1.3513,1.3538,8933.0 +1701820560000,1.3535,1.3536,1.3523,1.3525,6584.0 +1701820620000,1.3523,1.3527,1.3511,1.3512,8178.0 +1701820680000,1.3509,1.3522,1.3506,1.3522,3706.0 +1701820740000,1.3523,1.353,1.3518,1.3523,2828.0 +1701820800000,1.3524,1.3537,1.3518,1.3526,11147.0 +1701820860000,1.3526,1.3538,1.3505,1.351,19658.0 +1701820920000,1.351,1.3538,1.3501,1.3531,10631.0 +1701820980000,1.3531,1.356,1.3531,1.356,15812.0 +1701821040000,1.3561,1.3613,1.356,1.3605,22932.0 +1701821100000,1.3605,1.3729,1.3604,1.3718,183451.0 +1701821160000,1.3718,1.3756,1.3702,1.3714,89042.0 +1701821220000,1.3713,1.3717,1.3682,1.3711,45113.0 +1701821280000,1.3711,1.3755,1.3711,1.3732,51245.0 +1701821340000,1.3733,1.3847,1.3733,1.3805,105567.0 +1701821400000,1.3804,1.3882,1.3795,1.3866,95184.0 +1701821460000,1.3873,1.3902,1.3855,1.3855,40215.0 +1701821520000,1.3854,1.3854,1.3774,1.3774,33555.0 +1701821580000,1.3778,1.3856,1.376,1.3856,50822.0 +1701821640000,1.3856,1.387,1.3833,1.3833,34096.0 +1701821700000,1.3832,1.3842,1.3802,1.3817,23572.0 +1701821760000,1.3825,1.3919,1.3825,1.3891,30360.0 +1701821820000,1.3888,1.3908,1.3874,1.3881,26319.0 +1701821880000,1.388,1.3999,1.3874,1.3921,112497.0 +1701821940000,1.3921,1.3931,1.39,1.3915,30016.0 +1701822000000,1.3913,1.3931,1.39,1.39,22231.0 +1701822060000,1.3901,1.3901,1.3865,1.3882,29969.0 +1701822120000,1.3883,1.3886,1.3864,1.3879,18032.0 +1701822180000,1.3878,1.3895,1.3858,1.3878,26127.0 +1701822240000,1.3876,1.3876,1.3806,1.3833,56518.0 +1701822300000,1.3831,1.3836,1.3813,1.3826,13908.0 +1701822360000,1.3826,1.3861,1.3826,1.3851,13477.0 +1701822420000,1.385,1.3855,1.3808,1.3821,9001.0 +1701822480000,1.382,1.3829,1.379,1.3815,29535.0 +1701822540000,1.3816,1.3823,1.3776,1.3812,24716.0 +1701822600000,1.3804,1.3805,1.3768,1.3802,24401.0 +1701822660000,1.3802,1.3859,1.3798,1.3799,28950.0 +1701822720000,1.3798,1.38,1.3762,1.3768,13464.0 +1701822780000,1.3773,1.3795,1.376,1.3761,9643.0 +1701822840000,1.3759,1.3759,1.3718,1.3724,10796.0 +1701822900000,1.3726,1.3734,1.3689,1.3734,20893.0 +1701822960000,1.3732,1.3771,1.3732,1.3762,8697.0 +1701823020000,1.3762,1.3775,1.3757,1.3768,4826.0 +1701823080000,1.3765,1.3796,1.3758,1.379,11088.0 +1701823140000,1.3792,1.3813,1.3782,1.3813,6883.0 +1701823200000,1.3804,1.3829,1.3804,1.3829,4485.0 +1701823260000,1.383,1.3879,1.383,1.3842,35381.0 +1701823320000,1.3841,1.3845,1.3818,1.3818,19307.0 +1701823380000,1.3818,1.3818,1.3793,1.3799,7498.0 +1701823440000,1.3798,1.3799,1.373,1.3772,41314.0 +1701823500000,1.3773,1.3802,1.3773,1.3784,17510.0 +1701823560000,1.3784,1.3784,1.3666,1.3698,94178.0 +1701823620000,1.37,1.3703,1.3678,1.3688,7586.0 +1701823680000,1.3689,1.3718,1.3686,1.3718,8667.0 +1701823740000,1.3714,1.3727,1.37,1.3702,14175.0 +1701823800000,1.3703,1.371,1.37,1.3707,7619.0 +1701823860000,1.3706,1.3707,1.3691,1.3703,8609.0 +1701823920000,1.3701,1.3723,1.3694,1.3714,13475.0 +1701823980000,1.3713,1.3722,1.3693,1.3696,12942.0 +1701824040000,1.3694,1.3705,1.3671,1.3696,25625.0 +1701824100000,1.3695,1.3708,1.369,1.3702,11412.0 +1701824160000,1.3702,1.3745,1.3702,1.3737,9988.0 +1701824220000,1.3738,1.3755,1.3738,1.3755,12512.0 +1701824280000,1.3755,1.376,1.3721,1.3734,12263.0 +1701824340000,1.3732,1.3759,1.372,1.375,12496.0 +1701824400000,1.375,1.3751,1.3727,1.3741,12057.0 +1701824460000,1.3744,1.3759,1.373,1.3753,13198.0 +1701824520000,1.3755,1.3762,1.3708,1.3712,6532.0 +1701824580000,1.3715,1.3733,1.3704,1.3704,9653.0 +1701824640000,1.3704,1.3711,1.3695,1.37,9144.0 +1701824700000,1.3701,1.3715,1.3701,1.3711,9778.0 +1701824760000,1.371,1.3713,1.3695,1.3695,19022.0 +1701824820000,1.3695,1.3704,1.3686,1.3696,10317.0 +1701824880000,1.3695,1.3695,1.3664,1.3667,22528.0 +1701824940000,1.3664,1.3673,1.3643,1.3666,19381.0 +1701825000000,1.3665,1.367,1.3632,1.3645,9750.0 +1701825060000,1.3639,1.3684,1.3635,1.3683,17932.0 +1701825120000,1.368,1.3717,1.3677,1.3717,7821.0 +1701825180000,1.3723,1.3724,1.3702,1.3711,6288.0 +1701825240000,1.3711,1.372,1.3709,1.3714,2652.0 +1701825300000,1.3714,1.3715,1.3645,1.3645,5364.0 +1701825360000,1.3648,1.3682,1.3646,1.3674,11214.0 +1701825420000,1.3676,1.3702,1.3631,1.3649,38490.0 +1701825480000,1.365,1.3657,1.3634,1.3634,7873.0 +1701825540000,1.3633,1.3646,1.3625,1.3644,6089.0 +1701825600000,1.3642,1.3642,1.3607,1.3622,15234.0 +1701825660000,1.3623,1.363,1.3601,1.3611,10224.0 +1701825720000,1.3612,1.3616,1.359,1.3597,5225.0 +1701825780000,1.3597,1.3615,1.3597,1.3615,4402.0 +1701825840000,1.3606,1.3606,1.3524,1.3551,95292.0 +1701825900000,1.3552,1.3575,1.3538,1.3567,25896.0 +1701825960000,1.3567,1.358,1.3567,1.3567,17578.0 +1701826020000,1.3566,1.3566,1.3541,1.3541,10357.0 +1701826080000,1.354,1.3558,1.3538,1.3558,4669.0 +1701826140000,1.3555,1.3563,1.3529,1.3547,10315.0 +1701826200000,1.3545,1.355,1.3531,1.3542,12582.0 +1701826260000,1.3542,1.3561,1.3542,1.3561,11127.0 +1701826320000,1.3559,1.3563,1.3537,1.3538,8687.0 +1701826380000,1.3539,1.3557,1.3539,1.3544,2759.0 +1701826440000,1.3544,1.3548,1.3524,1.3536,10121.0 +1701826500000,1.3538,1.3545,1.3532,1.3542,8774.0 +1701826560000,1.354,1.3579,1.354,1.3579,34606.0 +1701826620000,1.3576,1.3594,1.3549,1.3554,27538.0 +1701826680000,1.3551,1.3555,1.3527,1.354,11017.0 +1701826740000,1.3534,1.354,1.3527,1.354,6021.0 +1701826800000,1.354,1.354,1.3479,1.3502,99968.0 +1701826860000,1.3504,1.351,1.3449,1.346,65379.0 +1701826920000,1.3461,1.3468,1.3344,1.3456,213886.0 +1701826980000,1.3453,1.3478,1.3452,1.3463,12662.0 +1701827040000,1.3463,1.3463,1.3454,1.3462,2554.0 +1701827100000,1.3462,1.3479,1.3452,1.3458,10465.0 +1701827160000,1.3457,1.3461,1.3444,1.3449,8014.0 +1701827220000,1.3449,1.3453,1.3428,1.3428,7989.0 +1701827280000,1.3428,1.3453,1.3428,1.3451,3241.0 +1701827340000,1.3449,1.351,1.3449,1.3489,23913.0 +1701827400000,1.3488,1.3512,1.3479,1.351,11559.0 +1701827460000,1.351,1.3525,1.351,1.3516,10746.0 +1701827520000,1.3515,1.3526,1.3513,1.3522,3692.0 +1701827580000,1.3522,1.3529,1.3516,1.3523,11070.0 +1701827640000,1.3522,1.3528,1.3518,1.3527,2438.0 +1701827700000,1.3526,1.3533,1.3518,1.3532,3411.0 +1701827760000,1.3532,1.3537,1.3529,1.3534,10086.0 +1701827820000,1.3533,1.3533,1.3528,1.3531,1393.0 +1701827880000,1.3528,1.3537,1.3527,1.3535,5130.0 +1701827940000,1.3533,1.3538,1.3526,1.3532,7384.0 +1701828000000,1.3533,1.3546,1.3533,1.3543,13305.0 +1701828060000,1.3542,1.355,1.3537,1.3539,12150.0 +1701828120000,1.3539,1.3554,1.3537,1.3546,12428.0 +1701828180000,1.3547,1.3548,1.3491,1.351,32502.0 +1701828240000,1.3508,1.3508,1.3494,1.3503,6169.0 +1701828300000,1.3502,1.3502,1.3469,1.3473,20846.0 +1701828360000,1.3473,1.348,1.3473,1.3476,3761.0 +1701828420000,1.3478,1.3494,1.3477,1.3487,5191.0 +1701828480000,1.3486,1.3488,1.3484,1.3487,5813.0 +1701828540000,1.3486,1.352,1.3486,1.3504,15248.0 +1701828600000,1.3504,1.3504,1.3485,1.3485,4642.0 +1701828660000,1.3485,1.3493,1.3481,1.349,2840.0 +1701828720000,1.349,1.3493,1.3461,1.3463,8956.0 +1701828780000,1.3462,1.3468,1.3435,1.3435,7195.0 +1701828840000,1.3439,1.3441,1.3425,1.3427,2069.0 +1701828900000,1.3428,1.3449,1.3428,1.3449,7802.0 +1701828960000,1.345,1.3476,1.3441,1.3441,9180.0 +1701829020000,1.3448,1.3448,1.3429,1.3436,2907.0 +1701829080000,1.3436,1.3442,1.3426,1.3429,2744.0 +1701829140000,1.3427,1.3427,1.3414,1.3427,4887.0 +1701829200000,1.3426,1.3439,1.3412,1.3415,12495.0 +1701829260000,1.3415,1.3418,1.339,1.34,5616.0 +1701829320000,1.3397,1.3398,1.337,1.3389,10125.0 +1701829380000,1.339,1.339,1.3354,1.3368,24813.0 +1701829440000,1.3368,1.3372,1.3306,1.3361,80022.0 +1701829500000,1.336,1.3381,1.336,1.3381,15120.0 +1701829560000,1.3382,1.3384,1.3368,1.3372,3309.0 +1701829620000,1.3373,1.338,1.3371,1.3379,3425.0 +1701829680000,1.3378,1.3379,1.3347,1.3358,8788.0 +1701829740000,1.3357,1.3357,1.3341,1.3354,3193.0 +1701829800000,1.3353,1.336,1.3341,1.3343,4024.0 +1701829860000,1.3341,1.3361,1.3341,1.3357,4830.0 +1701829920000,1.3359,1.336,1.3345,1.3349,3958.0 +1701829980000,1.3345,1.3347,1.3323,1.333,6075.0 +1701830040000,1.3323,1.3328,1.3276,1.3291,30528.0 +1701830100000,1.3289,1.331,1.3276,1.3294,28437.0 +1701830160000,1.3304,1.3333,1.3296,1.3333,9885.0 +1701830220000,1.3338,1.3344,1.3338,1.3339,4085.0 +1701830280000,1.334,1.3347,1.333,1.3347,3579.0 +1701830340000,1.3345,1.3345,1.3308,1.3318,29825.0 +1701830400000,1.332,1.3325,1.3305,1.3321,5776.0 +1701830460000,1.3322,1.3322,1.3317,1.3317,727.0 +1701830520000,1.3317,1.3345,1.3316,1.334,3225.0 +1701830580000,1.3338,1.3342,1.3332,1.3332,3586.0 +1701830640000,1.3331,1.3338,1.3327,1.3338,3391.0 +1701830700000,1.3338,1.3371,1.3338,1.3355,11233.0 +1701830760000,1.3354,1.3354,1.3317,1.3338,10969.0 +1701830820000,1.3338,1.3372,1.3338,1.3369,6966.0 +1701830880000,1.3367,1.3376,1.3357,1.3357,3962.0 +1701830940000,1.3356,1.3356,1.3351,1.3356,816.0 +1701831000000,1.3352,1.3352,1.3333,1.3333,6720.0 +1701831060000,1.3336,1.3343,1.3326,1.3342,4771.0 +1701831120000,1.3341,1.3346,1.3339,1.334,1322.0 +1701831180000,1.3338,1.3349,1.3335,1.3345,5262.0 +1701831240000,1.3344,1.3344,1.3334,1.3336,1729.0 +1701831300000,1.3336,1.3338,1.3332,1.3335,1937.0 +1701831360000,1.3334,1.3344,1.3323,1.3343,5519.0 +1701831420000,1.3342,1.3349,1.3333,1.3333,4107.0 +1701831480000,1.3332,1.334,1.3322,1.3336,4153.0 +1701831540000,1.3333,1.3338,1.3324,1.3324,735.0 +1701831600000,1.3326,1.3336,1.3312,1.3312,5986.0 +1701831660000,1.3314,1.3324,1.3311,1.3324,2531.0 +1701831720000,1.3327,1.3335,1.332,1.3323,2604.0 +1701831780000,1.3319,1.3324,1.3304,1.3316,4791.0 +1701831840000,1.3317,1.3329,1.3317,1.3329,1723.0 +1701831900000,1.3328,1.3331,1.3306,1.3306,5945.0 +1701831960000,1.3307,1.3321,1.3296,1.3307,10891.0 +1701832020000,1.33,1.3304,1.3296,1.33,2792.0 +1701832080000,1.33,1.3307,1.3297,1.3306,3408.0 +1701832140000,1.3304,1.3309,1.3295,1.33,5582.0 +1701832200000,1.3298,1.33,1.3292,1.3295,6495.0 +1701832260000,1.3295,1.3295,1.3281,1.3281,8716.0 +1701832320000,1.3281,1.3285,1.3276,1.3285,5736.0 +1701832380000,1.3282,1.3289,1.328,1.3287,3671.0 +1701832440000,1.3285,1.33,1.3255,1.3273,41650.0 +1701832500000,1.3275,1.3296,1.3255,1.3259,19296.0 +1701832560000,1.326,1.3273,1.3241,1.3253,9177.0 +1701832620000,1.325,1.325,1.3215,1.3244,23499.0 +1701832680000,1.3241,1.3241,1.3223,1.3227,2859.0 +1701832740000,1.3226,1.3226,1.3216,1.3221,6089.0 +1701832800000,1.3221,1.3234,1.3214,1.3231,7340.0 +1701832860000,1.3227,1.3255,1.3227,1.3254,9080.0 +1701832920000,1.3252,1.3262,1.3247,1.3253,2726.0 +1701832980000,1.325,1.325,1.3233,1.3241,2007.0 +1701833040000,1.324,1.3247,1.324,1.3247,404.0 +1701833100000,1.3247,1.3257,1.3221,1.3221,15157.0 +1701833160000,1.3219,1.3224,1.3214,1.3214,6602.0 +1701833220000,1.3216,1.3227,1.3202,1.3227,9642.0 +1701833280000,1.3227,1.3234,1.3203,1.3216,22973.0 +1701833340000,1.322,1.3228,1.3212,1.3214,4530.0 +1701833400000,1.3214,1.3223,1.3213,1.322,2664.0 +1701833460000,1.3219,1.322,1.3207,1.3213,3806.0 +1701833520000,1.3211,1.3214,1.3202,1.3203,3015.0 +1701833580000,1.3203,1.3207,1.3202,1.3202,4198.0 +1701833640000,1.3201,1.3201,1.3176,1.3177,7192.0 +1701833700000,1.3179,1.3179,1.3156,1.3164,6913.0 +1701833760000,1.316,1.3167,1.3121,1.3167,29223.0 +1701833820000,1.3164,1.3168,1.3148,1.3153,12817.0 +1701833880000,1.3156,1.3169,1.3156,1.316,9704.0 +1701833940000,1.3159,1.3187,1.3152,1.3177,7225.0 +1701834000000,1.3181,1.3188,1.3159,1.3159,5743.0 +1701834060000,1.3159,1.3166,1.315,1.3162,5131.0 +1701834120000,1.3161,1.318,1.3144,1.3168,10016.0 +1701834180000,1.3171,1.3172,1.3163,1.3172,645.0 +1701834240000,1.3174,1.3178,1.3151,1.317,6565.0 +1701834300000,1.3171,1.3208,1.317,1.3208,7336.0 +1701834360000,1.321,1.323,1.3207,1.3211,26305.0 +1701834420000,1.3211,1.3223,1.3209,1.3214,8358.0 +1701834480000,1.321,1.321,1.318,1.3184,3697.0 +1701834540000,1.3183,1.3204,1.3182,1.3204,4573.0 +1701834600000,1.3196,1.3201,1.3182,1.3191,7303.0 +1701834660000,1.319,1.3232,1.319,1.322,7914.0 +1701834720000,1.3221,1.3223,1.3208,1.3211,3994.0 +1701834780000,1.3208,1.3212,1.3195,1.3206,2591.0 +1701834840000,1.3201,1.3204,1.32,1.3201,546.0 +1701834900000,1.3205,1.3209,1.32,1.3202,3983.0 +1701834960000,1.3204,1.3211,1.32,1.321,6737.0 +1701835020000,1.3206,1.322,1.3203,1.3212,5120.0 +1701835080000,1.3211,1.3232,1.3211,1.3231,8894.0 +1701835140000,1.3231,1.3237,1.3228,1.3234,3323.0 +1701835200000,1.3236,1.3238,1.3204,1.3209,11690.0 +1701835260000,1.321,1.3223,1.321,1.3216,1364.0 +1701835320000,1.3213,1.3215,1.3197,1.3205,12001.0 +1701835380000,1.3203,1.3205,1.3195,1.3199,6127.0 +1701835440000,1.32,1.3213,1.32,1.3213,1439.0 +1701835500000,1.3215,1.3218,1.3201,1.321,10400.0 +1701835560000,1.3209,1.3209,1.3194,1.3195,2299.0 +1701835620000,1.3193,1.3201,1.3186,1.3191,14758.0 +1701835680000,1.3196,1.3216,1.3196,1.3212,6167.0 +1701835740000,1.3212,1.3212,1.3196,1.3201,3859.0 +1701835800000,1.3201,1.3207,1.3201,1.3207,643.0 +1701835860000,1.3206,1.3206,1.3194,1.3202,6947.0 +1701835920000,1.32,1.3204,1.3195,1.3195,2863.0 +1701835980000,1.3195,1.3203,1.3192,1.3202,4054.0 +1701836040000,1.3201,1.3208,1.3201,1.3205,1464.0 +1701836100000,1.3204,1.3204,1.3197,1.3199,1053.0 +1701836160000,1.3199,1.3212,1.3199,1.3205,1664.0 +1701836220000,1.3204,1.3219,1.3195,1.3212,16793.0 +1701836280000,1.3214,1.3231,1.3214,1.3226,4588.0 +1701836340000,1.3225,1.3225,1.3212,1.3212,2915.0 +1701836400000,1.3209,1.3212,1.3202,1.3205,1893.0 +1701836460000,1.3205,1.3205,1.3191,1.3191,1360.0 +1701836520000,1.3191,1.3223,1.3186,1.3223,18944.0 +1701836580000,1.3224,1.3226,1.3186,1.3186,4934.0 +1701836640000,1.3186,1.3194,1.3175,1.3175,5881.0 +1701836700000,1.3178,1.3198,1.3166,1.3198,9697.0 +1701836760000,1.3198,1.3224,1.3198,1.3223,4588.0 +1701836820000,1.3222,1.3231,1.3219,1.3225,4335.0 +1701836880000,1.3222,1.3227,1.322,1.322,3882.0 +1701836940000,1.3222,1.323,1.322,1.3224,1222.0 +1701837000000,1.3224,1.3225,1.3219,1.3219,633.0 +1701837060000,1.3219,1.3219,1.3191,1.3191,1948.0 +1701837120000,1.3188,1.3199,1.3182,1.3189,3598.0 +1701837180000,1.3188,1.3192,1.3172,1.3181,5808.0 +1701837240000,1.3183,1.3188,1.3171,1.318,3358.0 +1701837300000,1.318,1.318,1.3167,1.318,4269.0 +1701837360000,1.3174,1.3186,1.3154,1.317,16898.0 +1701837420000,1.3168,1.3168,1.3155,1.3162,4229.0 +1701837480000,1.3164,1.3167,1.3116,1.3125,18449.0 +1701837540000,1.3131,1.3143,1.3121,1.3136,4107.0 +1701837600000,1.3134,1.3141,1.3133,1.3137,801.0 +1701837660000,1.3137,1.3139,1.3088,1.312,26755.0 +1701837720000,1.3121,1.3121,1.3066,1.3099,63962.0 +1701837780000,1.3102,1.3109,1.3095,1.3097,2050.0 +1701837840000,1.3094,1.3104,1.3082,1.3103,6101.0 +1701837900000,1.3099,1.3112,1.3093,1.3111,5919.0 +1701837960000,1.3108,1.3123,1.3102,1.3113,10579.0 +1701838020000,1.3113,1.3117,1.3098,1.3099,3119.0 +1701838080000,1.3098,1.3105,1.3094,1.3104,3116.0 +1701838140000,1.3105,1.3117,1.3105,1.3117,5400.0 +1701838200000,1.312,1.3132,1.3114,1.3132,4583.0 +1701838260000,1.3129,1.3139,1.3121,1.3135,5340.0 +1701838320000,1.3135,1.3141,1.313,1.3133,1908.0 +1701838380000,1.3134,1.3136,1.3124,1.3136,2178.0 +1701838440000,1.3136,1.3136,1.3128,1.3128,2234.0 +1701838500000,1.3131,1.3131,1.3103,1.3129,9103.0 +1701838560000,1.3131,1.3143,1.3131,1.3135,3375.0 +1701838620000,1.3135,1.314,1.3132,1.3137,657.0 +1701838680000,1.3142,1.3145,1.3133,1.3133,2649.0 +1701838740000,1.3133,1.3137,1.3119,1.3137,1464.0 +1701838800000,1.3138,1.3161,1.3133,1.3138,11408.0 +1701838860000,1.3136,1.3157,1.3129,1.3133,14761.0 +1701838920000,1.3131,1.3138,1.313,1.3138,5164.0 +1701838980000,1.3133,1.3139,1.3128,1.3137,2806.0 +1701839040000,1.3133,1.314,1.3128,1.3128,2347.0 +1701839100000,1.3125,1.313,1.311,1.3114,7443.0 +1701839160000,1.3114,1.3122,1.3108,1.3117,2989.0 +1701839220000,1.3114,1.3115,1.3108,1.3113,5043.0 +1701839280000,1.311,1.3128,1.3099,1.3128,15170.0 +1701839340000,1.313,1.3137,1.3115,1.312,3650.0 +1701839400000,1.3124,1.3131,1.3118,1.3118,1758.0 +1701839460000,1.3121,1.3121,1.3111,1.3111,853.0 +1701839520000,1.3114,1.312,1.31,1.3106,3819.0 +1701839580000,1.3104,1.3107,1.3088,1.3088,2351.0 +1701839640000,1.3085,1.3094,1.3075,1.3092,5207.0 +1701839700000,1.3093,1.3109,1.3093,1.3104,4131.0 +1701839760000,1.3104,1.3125,1.3104,1.3114,19440.0 +1701839820000,1.3114,1.3115,1.309,1.309,6121.0 +1701839880000,1.3089,1.309,1.3044,1.3061,17174.0 +1701839940000,1.3061,1.3061,1.3043,1.3056,3373.0 +1701840000000,1.3051,1.3051,1.3039,1.3039,1647.0 +1701840060000,1.3039,1.3042,1.2973,1.3007,45651.0 +1701840120000,1.3009,1.302,1.298,1.3016,17390.0 +1701840180000,1.3014,1.3014,1.2993,1.2993,5131.0 +1701840240000,1.2994,1.3009,1.2984,1.2997,10808.0 +1701840300000,1.3003,1.3021,1.2955,1.3013,29894.0 +1701840360000,1.3013,1.3023,1.3013,1.3018,2230.0 +1701840420000,1.3021,1.3024,1.2997,1.3002,8230.0 +1701840480000,1.2999,1.3,1.2984,1.2999,2802.0 +1701840540000,1.2998,1.3001,1.2992,1.2992,2315.0 +1701840600000,1.3001,1.3003,1.2958,1.2958,8336.0 +1701840660000,1.2958,1.2976,1.2933,1.2945,11304.0 +1701840720000,1.2941,1.2963,1.2905,1.2949,48151.0 +1701840780000,1.2949,1.2969,1.2937,1.2969,9200.0 +1701840840000,1.2969,1.2979,1.2933,1.2939,9279.0 +1701840900000,1.294,1.294,1.2924,1.2926,7060.0 +1701840960000,1.2923,1.2938,1.29,1.29,30802.0 +1701841020000,1.2901,1.2901,1.2831,1.2856,78855.0 +1701841080000,1.2861,1.2886,1.2755,1.288,116444.0 +1701841140000,1.2881,1.2897,1.2827,1.2866,41441.0 +1701841200000,1.2877,1.2916,1.2877,1.2915,15540.0 +1701841260000,1.2917,1.2923,1.2897,1.2907,25278.0 +1701841320000,1.2907,1.2927,1.2905,1.291,21256.0 +1701841380000,1.2907,1.2921,1.2887,1.2893,10137.0 +1701841440000,1.2894,1.2905,1.289,1.2894,7077.0 +1701841500000,1.2899,1.2916,1.2893,1.2902,10183.0 +1701841560000,1.2903,1.2935,1.2903,1.2927,23461.0 +1701841620000,1.2927,1.2932,1.2915,1.2919,6678.0 +1701841680000,1.2924,1.2949,1.2924,1.2949,3338.0 +1701841740000,1.2949,1.2954,1.2943,1.2947,2174.0 +1701841800000,1.2946,1.2962,1.2933,1.2962,24290.0 +1701841860000,1.2965,1.2975,1.2957,1.2973,13247.0 +1701841920000,1.2974,1.2982,1.2967,1.2974,14430.0 +1701841980000,1.2972,1.2972,1.2952,1.2952,5874.0 +1701842040000,1.2951,1.2951,1.2945,1.2945,1019.0 +1701842100000,1.2944,1.2944,1.2922,1.2941,12163.0 +1701842160000,1.2939,1.2961,1.2935,1.2951,4759.0 +1701842220000,1.2955,1.297,1.2955,1.2956,6919.0 +1701842280000,1.2958,1.2975,1.2958,1.2975,2154.0 +1701842340000,1.2974,1.2987,1.2973,1.298,8794.0 +1701842400000,1.2981,1.2983,1.2967,1.2967,11716.0 +1701842460000,1.2968,1.297,1.2957,1.2963,5967.0 +1701842520000,1.296,1.2962,1.2935,1.2939,7850.0 +1701842580000,1.2936,1.2936,1.2914,1.2917,2839.0 +1701842640000,1.2919,1.292,1.2894,1.2894,3675.0 +1701842700000,1.2893,1.2893,1.2845,1.2859,17240.0 +1701842760000,1.2856,1.2856,1.2785,1.2785,41021.0 +1701842820000,1.2791,1.2862,1.2784,1.2862,27213.0 +1701842880000,1.2864,1.2891,1.2812,1.2841,56273.0 +1701842940000,1.2841,1.2856,1.2814,1.2856,16663.0 +1701843000000,1.2857,1.2908,1.2852,1.2894,17698.0 +1701843060000,1.2899,1.291,1.2895,1.2905,12008.0 +1701843120000,1.2903,1.2914,1.288,1.2883,20135.0 +1701843180000,1.2883,1.2911,1.2883,1.2905,19262.0 +1701843240000,1.2905,1.2926,1.2905,1.2914,7726.0 +1701843300000,1.2915,1.2939,1.2898,1.2919,25932.0 +1701843360000,1.2914,1.2948,1.2914,1.2915,9708.0 +1701843420000,1.2919,1.293,1.2911,1.2915,10120.0 +1701843480000,1.2918,1.2921,1.2888,1.2914,18793.0 +1701843540000,1.2913,1.2941,1.2889,1.2889,12958.0 +1701843600000,1.289,1.289,1.2872,1.2874,6440.0 +1701843660000,1.2871,1.2877,1.2864,1.2867,23562.0 +1701843720000,1.2872,1.2905,1.2872,1.2899,4146.0 +1701843780000,1.2898,1.2898,1.2877,1.2877,12488.0 +1701843840000,1.288,1.2885,1.2852,1.2852,7961.0 +1701843900000,1.2853,1.2883,1.2853,1.2865,5309.0 +1701843960000,1.2867,1.2889,1.2866,1.2889,1675.0 +1701844020000,1.2889,1.2911,1.2889,1.2901,9364.0 +1701844080000,1.2906,1.2923,1.2905,1.2918,9933.0 +1701844140000,1.2914,1.2929,1.2909,1.2929,5861.0 +1701844200000,1.2929,1.2944,1.2929,1.2937,9430.0 +1701844260000,1.2935,1.296,1.2935,1.2953,4930.0 +1701844320000,1.2953,1.2976,1.2952,1.2971,4292.0 +1701844380000,1.2971,1.304,1.2963,1.2998,99597.0 +1701844440000,1.2999,1.3024,1.2999,1.3024,16544.0 +1701844500000,1.3023,1.303,1.2981,1.3007,31896.0 +1701844560000,1.3008,1.3041,1.3008,1.3028,16120.0 +1701844620000,1.3025,1.3051,1.3009,1.3051,11991.0 +1701844680000,1.3039,1.3053,1.3035,1.3052,23340.0 +1701844740000,1.3048,1.3068,1.3048,1.3054,10468.0 +1701844800000,1.3054,1.3057,1.3034,1.3056,9589.0 +1701844860000,1.3051,1.307,1.3049,1.3049,8826.0 +1701844920000,1.3052,1.3056,1.304,1.3046,13923.0 +1701844980000,1.3045,1.3066,1.3042,1.3061,8963.0 +1701845040000,1.306,1.3063,1.306,1.306,2883.0 +1701845100000,1.306,1.3068,1.3054,1.3054,16387.0 +1701845160000,1.3055,1.3065,1.3048,1.3053,5737.0 +1701845220000,1.3053,1.3056,1.3046,1.3056,7778.0 +1701845280000,1.3055,1.3062,1.3051,1.3056,10873.0 +1701845340000,1.3056,1.3062,1.2971,1.3,123839.0 +1701845400000,1.3,1.3007,1.2963,1.2963,9981.0 +1701845460000,1.2974,1.2986,1.2964,1.2976,7791.0 +1701845520000,1.2973,1.2976,1.2946,1.2953,18192.0 +1701845580000,1.296,1.2963,1.2953,1.296,5856.0 +1701845640000,1.2962,1.2999,1.2962,1.2997,3473.0 +1701845700000,1.2992,1.3006,1.2987,1.3002,2588.0 +1701845760000,1.3002,1.303,1.3002,1.3025,4367.0 +1701845820000,1.3028,1.3034,1.3009,1.3009,7263.0 +1701845880000,1.3003,1.3011,1.2994,1.2994,3491.0 +1701845940000,1.2983,1.2984,1.2972,1.2972,1036.0 +1701846000000,1.2973,1.302,1.2973,1.302,3635.0 +1701846060000,1.3018,1.302,1.3001,1.3012,2388.0 +1701846120000,1.3014,1.3023,1.2998,1.3017,7082.0 +1701846180000,1.3013,1.3056,1.3013,1.3053,6130.0 +1701846240000,1.3052,1.3068,1.3048,1.3058,4474.0 +1701846300000,1.3058,1.3058,1.302,1.302,6309.0 +1701846360000,1.3022,1.3054,1.3022,1.3044,3378.0 +1701846420000,1.3043,1.3044,1.3029,1.3044,4270.0 +1701846480000,1.3041,1.3063,1.304,1.3061,3854.0 +1701846540000,1.3058,1.3068,1.3026,1.303,9402.0 +1701846600000,1.303,1.3038,1.3014,1.3016,6953.0 +1701846660000,1.3015,1.3015,1.2988,1.3,6558.0 +1701846720000,1.3003,1.3003,1.2984,1.2993,3844.0 +1701846780000,1.2991,1.2991,1.298,1.2988,2319.0 +1701846840000,1.2989,1.302,1.2989,1.302,4382.0 +1701846900000,1.3029,1.3032,1.3015,1.3015,1007.0 +1701846960000,1.3013,1.3013,1.2973,1.2973,3327.0 +1701847020000,1.2972,1.2992,1.2952,1.2952,15726.0 +1701847080000,1.2951,1.2951,1.2898,1.2933,25550.0 +1701847140000,1.2934,1.2935,1.2909,1.2925,18551.0 +1701847200000,1.2931,1.2955,1.2931,1.2955,5162.0 +1701847260000,1.2954,1.2987,1.2954,1.2986,3879.0 +1701847320000,1.299,1.3027,1.299,1.3021,12667.0 +1701847380000,1.3021,1.3048,1.3021,1.3038,12713.0 +1701847440000,1.3039,1.304,1.3004,1.3005,4005.0 +1701847500000,1.3004,1.3006,1.2963,1.2969,27005.0 +1701847560000,1.2969,1.3016,1.2969,1.2989,13804.0 +1701847620000,1.2994,1.302,1.2994,1.3,6293.0 +1701847680000,1.3007,1.3007,1.2992,1.2992,5697.0 +1701847740000,1.2999,1.3016,1.2998,1.3016,13447.0 +1701847800000,1.3013,1.3037,1.3008,1.3027,21793.0 +1701847860000,1.3029,1.3032,1.2982,1.2982,6463.0 +1701847920000,1.2986,1.3012,1.2981,1.2981,7415.0 +1701847980000,1.2983,1.2983,1.2944,1.2944,2732.0 +1701848040000,1.2946,1.2947,1.2932,1.2943,3295.0 +1701848100000,1.2939,1.2968,1.2933,1.2947,4516.0 +1701848160000,1.2946,1.2948,1.2923,1.2943,5650.0 +1701848220000,1.2946,1.2979,1.2941,1.2979,15034.0 +1701848280000,1.2979,1.3011,1.2979,1.3011,13513.0 +1701848340000,1.301,1.3034,1.301,1.3034,2481.0 +1701848400000,1.303,1.303,1.2927,1.2937,20148.0 +1701848460000,1.2938,1.296,1.2931,1.2931,12582.0 +1701848520000,1.293,1.2939,1.2917,1.2933,12498.0 +1701848580000,1.2929,1.2977,1.2929,1.2977,8075.0 +1701848640000,1.2978,1.2992,1.2975,1.2976,2638.0 +1701848700000,1.2978,1.2978,1.2953,1.296,3227.0 +1701848760000,1.2946,1.2971,1.2929,1.2971,6997.0 +1701848820000,1.2972,1.2972,1.2939,1.2941,7173.0 +1701848880000,1.2943,1.2968,1.2904,1.2919,28346.0 +1701848940000,1.2916,1.295,1.2912,1.2942,12376.0 +1701849000000,1.2948,1.2956,1.2927,1.2947,9548.0 +1701849060000,1.2955,1.2983,1.2955,1.2983,1782.0 +1701849120000,1.2983,1.2991,1.298,1.2991,321.0 +1701849180000,1.2991,1.2991,1.296,1.2964,5681.0 +1701849240000,1.2966,1.297,1.2934,1.2934,4415.0 +1701849300000,1.2934,1.2945,1.2929,1.2941,2027.0 +1701849360000,1.2942,1.2957,1.2938,1.2957,3775.0 +1701849420000,1.2962,1.2967,1.2945,1.2948,2458.0 +1701849480000,1.2947,1.2948,1.2915,1.2915,5513.0 +1701849540000,1.2917,1.2938,1.2917,1.2929,4017.0 +1701849600000,1.2927,1.2935,1.2913,1.2935,1696.0 +1701849660000,1.2936,1.2974,1.2936,1.296,11554.0 +1701849720000,1.2962,1.2967,1.2922,1.2928,5138.0 +1701849780000,1.2928,1.2928,1.2906,1.2914,2373.0 +1701849840000,1.2917,1.2952,1.2917,1.2926,4474.0 +1701849900000,1.2926,1.2926,1.2912,1.2919,3164.0 +1701849960000,1.2918,1.2918,1.2891,1.2895,2962.0 +1701850020000,1.2891,1.2905,1.2862,1.2905,28588.0 +1701850080000,1.2905,1.2971,1.2905,1.2964,13929.0 +1701850140000,1.2965,1.2967,1.2951,1.2951,2952.0 +1701850200000,1.2953,1.2977,1.2953,1.2977,4987.0 +1701850260000,1.2979,1.2979,1.2957,1.2973,19949.0 +1701850320000,1.2968,1.2972,1.2954,1.2967,7072.0 +1701850380000,1.2969,1.2969,1.2957,1.2964,4901.0 +1701850440000,1.296,1.2971,1.2957,1.2967,3439.0 +1701850500000,1.2968,1.298,1.2951,1.2964,7498.0 +1701850560000,1.2954,1.2963,1.2947,1.2951,3983.0 +1701850620000,1.2951,1.2969,1.2951,1.2962,6722.0 +1701850680000,1.2965,1.2965,1.2948,1.2963,2179.0 +1701850740000,1.2965,1.2976,1.2962,1.2966,4784.0 +1701850800000,1.2968,1.299,1.2953,1.2988,11416.0 +1701850860000,1.2988,1.2988,1.2969,1.2969,3410.0 +1701850920000,1.297,1.298,1.2962,1.2974,5002.0 +1701850980000,1.2977,1.2979,1.2964,1.297,6859.0 +1701851040000,1.2968,1.2985,1.2964,1.2982,11471.0 +1701851100000,1.2981,1.2986,1.2968,1.2986,3920.0 +1701851160000,1.2982,1.2982,1.296,1.2963,4677.0 +1701851220000,1.296,1.296,1.2936,1.2948,6990.0 +1701851280000,1.2949,1.2957,1.2929,1.2929,7810.0 +1701851340000,1.2929,1.2941,1.2929,1.2938,1495.0 +1701851400000,1.294,1.2947,1.2923,1.2923,17357.0 +1701851460000,1.2923,1.2928,1.291,1.2921,9744.0 +1701851520000,1.2921,1.2927,1.2917,1.2927,3761.0 +1701851580000,1.2926,1.2932,1.2908,1.2915,10575.0 +1701851640000,1.2915,1.2915,1.291,1.2913,4989.0 +1701851700000,1.2915,1.2942,1.2915,1.294,2763.0 +1701851760000,1.2946,1.2947,1.2891,1.2903,8906.0 +1701851820000,1.2903,1.2919,1.2896,1.2897,2339.0 +1701851880000,1.2898,1.2909,1.2896,1.2906,1365.0 +1701851940000,1.2905,1.2909,1.2899,1.2908,855.0 +1701852000000,1.2909,1.2942,1.2909,1.2942,5993.0 +1701852060000,1.2942,1.295,1.2932,1.295,6227.0 +1701852120000,1.2949,1.2962,1.2926,1.2934,4646.0 +1701852180000,1.2938,1.2953,1.2919,1.2953,6885.0 +1701852240000,1.2952,1.2966,1.2944,1.2958,3183.0 +1701852300000,1.2962,1.2962,1.2933,1.2945,5801.0 +1701852360000,1.2945,1.2977,1.2939,1.2953,19681.0 +1701852420000,1.2959,1.2968,1.2959,1.2968,586.0 +1701852480000,1.2968,1.2977,1.2956,1.2977,5772.0 +1701852540000,1.2971,1.299,1.297,1.2985,2708.0 +1701852600000,1.2985,1.3003,1.2973,1.2992,19347.0 +1701852660000,1.2991,1.3023,1.299,1.3014,7788.0 +1701852720000,1.3015,1.3018,1.3007,1.3007,1212.0 +1701852780000,1.3008,1.3037,1.2996,1.3027,11694.0 +1701852840000,1.3028,1.3037,1.3028,1.3037,1275.0 +1701852900000,1.3037,1.3038,1.2992,1.2992,6098.0 +1701852960000,1.2991,1.3004,1.2985,1.2998,5750.0 +1701853020000,1.2997,1.3053,1.2997,1.3036,10494.0 +1701853080000,1.3036,1.3043,1.3022,1.3029,5310.0 +1701853140000,1.3027,1.304,1.3021,1.303,6334.0 +1701853200000,1.3031,1.3048,1.3013,1.3048,13611.0 +1701853260000,1.3048,1.3063,1.3043,1.306,26934.0 +1701853320000,1.306,1.3063,1.3049,1.3059,9492.0 +1701853380000,1.3055,1.3059,1.304,1.3047,7554.0 +1701853440000,1.3049,1.3066,1.3043,1.3066,6104.0 +1701853500000,1.3063,1.3075,1.3054,1.3054,9562.0 +1701853560000,1.3054,1.3054,1.3024,1.3024,5887.0 +1701853620000,1.3023,1.3023,1.2986,1.2995,3194.0 +1701853680000,1.2993,1.3003,1.2959,1.2965,2857.0 +1701853740000,1.2966,1.2981,1.295,1.2954,8477.0 +1701853800000,1.2962,1.2977,1.2953,1.2971,2787.0 +1701853860000,1.2973,1.2978,1.296,1.296,2197.0 +1701853920000,1.2962,1.2963,1.2948,1.296,8274.0 +1701853980000,1.2954,1.2962,1.2947,1.2947,12085.0 +1701854040000,1.2947,1.2948,1.2918,1.2932,7995.0 +1701854100000,1.2929,1.2972,1.2929,1.2968,16910.0 +1701854160000,1.2967,1.2982,1.2967,1.2972,2996.0 +1701854220000,1.2972,1.2972,1.2951,1.2958,3684.0 +1701854280000,1.2957,1.2965,1.2948,1.2948,4448.0 +1701854340000,1.2946,1.2954,1.2929,1.2946,11880.0 +1701854400000,1.2946,1.2957,1.2939,1.2939,2868.0 +1701854460000,1.2935,1.2937,1.2935,1.2937,2343.0 +1701854520000,1.2931,1.2931,1.2899,1.291,20176.0 +1701854580000,1.2913,1.2999,1.2913,1.2982,45968.0 +1701854640000,1.2983,1.2985,1.2946,1.2952,11108.0 +1701854700000,1.2954,1.2972,1.2954,1.2971,3284.0 +1701854760000,1.2971,1.2985,1.2971,1.2981,2454.0 +1701854820000,1.2981,1.2981,1.2971,1.2971,3771.0 +1701854880000,1.2973,1.2973,1.2939,1.2948,8870.0 +1701854940000,1.2948,1.2959,1.2934,1.2934,4535.0 +1701855000000,1.2936,1.2936,1.2916,1.2931,5425.0 +1701855060000,1.2927,1.2948,1.2916,1.2942,6592.0 +1701855120000,1.2942,1.2975,1.294,1.2964,6418.0 +1701855180000,1.2969,1.2997,1.2969,1.2997,3229.0 +1701855240000,1.2995,1.3006,1.2995,1.2996,6362.0 +1701855300000,1.2999,1.3005,1.2979,1.2986,15225.0 +1701855360000,1.2983,1.2983,1.2977,1.2977,513.0 +1701855420000,1.2979,1.2997,1.2979,1.2996,3442.0 +1701855480000,1.2997,1.2997,1.299,1.299,868.0 +1701855540000,1.2991,1.2991,1.2976,1.2981,1991.0 +1701855600000,1.2979,1.2994,1.2966,1.2991,4152.0 +1701855660000,1.2989,1.3173,1.2964,1.3031,715009.0 +1701855720000,1.3034,1.3092,1.2987,1.3092,104385.0 +1701855780000,1.3093,1.315,1.3033,1.3038,137615.0 +1701855840000,1.3038,1.305,1.2945,1.2963,259327.0 +1701855900000,1.2964,1.2965,1.2941,1.2954,16905.0 +1701855960000,1.2956,1.2962,1.2919,1.2938,33057.0 +1701856020000,1.2933,1.2942,1.2927,1.2934,10162.0 +1701856080000,1.293,1.2958,1.2926,1.2949,13782.0 +1701856140000,1.2947,1.2951,1.2934,1.2934,7039.0 +1701856200000,1.2936,1.2955,1.2922,1.2929,12656.0 +1701856260000,1.2931,1.2931,1.2911,1.2915,22701.0 +1701856320000,1.2916,1.2916,1.2906,1.2908,13626.0 +1701856380000,1.2909,1.2955,1.2902,1.2922,16312.0 +1701856440000,1.2922,1.2939,1.2922,1.2936,3749.0 +1701856500000,1.2932,1.3001,1.2927,1.2995,47223.0 +1701856560000,1.2993,1.2993,1.2921,1.2924,29506.0 +1701856620000,1.2922,1.2931,1.2922,1.2928,586.0 +1701856680000,1.2929,1.2929,1.2869,1.2874,16792.0 +1701856740000,1.2869,1.2913,1.2852,1.2913,19487.0 +1701856800000,1.2914,1.2946,1.2896,1.2946,9256.0 +1701856860000,1.2947,1.2952,1.2937,1.2948,3692.0 +1701856920000,1.2948,1.295,1.2917,1.2934,6819.0 +1701856980000,1.2936,1.2944,1.2926,1.2926,2663.0 +1701857040000,1.2927,1.2947,1.2927,1.2941,3062.0 +1701857100000,1.294,1.294,1.2891,1.2908,18453.0 +1701857160000,1.2912,1.2921,1.2875,1.2895,32282.0 +1701857220000,1.2899,1.2906,1.2876,1.2896,6594.0 +1701857280000,1.2885,1.2894,1.2863,1.2872,28546.0 +1701857340000,1.2871,1.2879,1.286,1.2872,11105.0 +1701857400000,1.2869,1.2869,1.283,1.2845,4110.0 +1701857460000,1.2841,1.2859,1.2827,1.2854,14581.0 +1701857520000,1.2855,1.2865,1.2833,1.2844,11436.0 +1701857580000,1.2843,1.2853,1.2811,1.2828,12303.0 +1701857640000,1.2833,1.2849,1.2808,1.282,21202.0 +1701857700000,1.2821,1.2836,1.2796,1.2833,21066.0 +1701857760000,1.2831,1.2831,1.2787,1.2788,11924.0 +1701857820000,1.279,1.2795,1.2772,1.2775,8760.0 +1701857880000,1.2778,1.2825,1.2767,1.2825,20660.0 +1701857940000,1.2823,1.2847,1.2813,1.2827,30123.0 +1701858000000,1.2824,1.283,1.2816,1.2822,2716.0 +1701858060000,1.2822,1.2849,1.2808,1.2849,12935.0 +1701858120000,1.2848,1.2891,1.2848,1.2877,10650.0 +1701858180000,1.2874,1.2882,1.2853,1.2853,5576.0 +1701858240000,1.2859,1.2874,1.2852,1.2856,13055.0 +1701858300000,1.2855,1.2885,1.2853,1.2875,7353.0 +1701858360000,1.2871,1.2897,1.2866,1.2897,11946.0 +1701858420000,1.2898,1.2904,1.2887,1.2887,6016.0 +1701858480000,1.289,1.2915,1.289,1.2905,2881.0 +1701858540000,1.2906,1.2924,1.29,1.2919,6336.0 +1701858600000,1.292,1.2924,1.2909,1.2909,3317.0 +1701858660000,1.2911,1.2911,1.2899,1.2901,4523.0 +1701858720000,1.2904,1.2904,1.2886,1.2888,11000.0 +1701858780000,1.2888,1.2903,1.2882,1.2902,6465.0 +1701858840000,1.2899,1.2901,1.2891,1.2893,366.0 +1701858900000,1.2891,1.2898,1.2879,1.2897,5041.0 +1701858960000,1.2897,1.2919,1.2888,1.2919,3924.0 +1701859020000,1.2919,1.2935,1.2909,1.2909,8560.0 +1701859080000,1.2908,1.2921,1.2901,1.2918,5079.0 +1701859140000,1.292,1.2923,1.291,1.2914,1238.0 +1701859200000,1.2913,1.2924,1.2913,1.2919,5999.0 +1701859260000,1.2925,1.2942,1.2925,1.2938,9908.0 +1701859320000,1.2939,1.2939,1.2879,1.2886,20130.0 +1701859380000,1.2884,1.2884,1.2859,1.286,10955.0 +1701859440000,1.2861,1.2875,1.2858,1.2875,3288.0 +1701859500000,1.2874,1.2876,1.2864,1.2865,2051.0 +1701859560000,1.2867,1.2868,1.2839,1.2863,3742.0 +1701859620000,1.2862,1.2864,1.2814,1.2843,22092.0 +1701859680000,1.2842,1.2846,1.2823,1.2826,3600.0 +1701859740000,1.2823,1.2823,1.2806,1.2817,6210.0 +1701859800000,1.2818,1.2824,1.2799,1.2802,6350.0 +1701859860000,1.2806,1.2826,1.2806,1.2825,6095.0 +1701859920000,1.2822,1.2833,1.2803,1.2819,6320.0 +1701859980000,1.2816,1.2845,1.2815,1.2845,8384.0 +1701860040000,1.2845,1.287,1.2845,1.285,8858.0 +1701860100000,1.2852,1.2858,1.2838,1.2858,1303.0 +1701860160000,1.2858,1.2865,1.2855,1.2863,2916.0 +1701860220000,1.2863,1.2864,1.2839,1.2854,8542.0 +1701860280000,1.2851,1.2851,1.2827,1.2827,1636.0 +1701860340000,1.2827,1.2834,1.2827,1.2827,277.0 +1701860400000,1.2828,1.2828,1.2822,1.2822,1002.0 +1701860460000,1.282,1.2824,1.2808,1.2813,11833.0 +1701860520000,1.2812,1.2815,1.2789,1.2815,22854.0 +1701860580000,1.2815,1.2872,1.2815,1.2861,23669.0 +1701860640000,1.2867,1.2867,1.2832,1.2845,8640.0 +1701860700000,1.2848,1.2849,1.2795,1.2795,3229.0 +1701860760000,1.2796,1.2796,1.2723,1.275,34049.0 +1701860820000,1.2757,1.2759,1.2708,1.2708,20229.0 +1701860880000,1.2717,1.2734,1.2709,1.2723,22278.0 +1701860940000,1.2725,1.2725,1.2637,1.2721,65137.0 +1701861000000,1.2718,1.276,1.271,1.2741,12632.0 +1701861060000,1.2741,1.2762,1.2735,1.2747,18212.0 +1701861120000,1.2744,1.2744,1.2704,1.2723,17643.0 +1701861180000,1.2722,1.2725,1.26,1.2659,169098.0 +1701861240000,1.2659,1.2669,1.2608,1.2623,71687.0 +1701861300000,1.262,1.2647,1.2568,1.2634,78217.0 +1701861360000,1.2639,1.2694,1.2639,1.2691,41473.0 +1701861420000,1.269,1.2725,1.269,1.271,17806.0 +1701861480000,1.271,1.2724,1.2678,1.2693,31224.0 +1701861540000,1.269,1.2705,1.2641,1.2645,14177.0 +1701861600000,1.2644,1.2657,1.2497,1.2655,189094.0 +1701861660000,1.2652,1.2667,1.2648,1.2667,20051.0 +1701861720000,1.2661,1.2672,1.2652,1.2655,22853.0 +1701861780000,1.2654,1.2654,1.2604,1.2634,49127.0 +1701861840000,1.2635,1.2654,1.258,1.2588,35085.0 +1701861900000,1.259,1.2633,1.259,1.2607,20813.0 +1701861960000,1.2607,1.2642,1.2605,1.2624,19739.0 +1701862020000,1.2626,1.2638,1.2622,1.2638,12399.0 +1701862080000,1.2636,1.2636,1.2613,1.2636,6126.0 +1701862140000,1.2636,1.2642,1.259,1.2599,6747.0 +1701862200000,1.2599,1.2635,1.2591,1.2593,7682.0 +1701862260000,1.2593,1.2593,1.2563,1.2578,7690.0 +1701862320000,1.2579,1.2581,1.2518,1.2558,53584.0 +1701862380000,1.2551,1.2558,1.2494,1.2521,39749.0 +1701862440000,1.2516,1.2516,1.2417,1.2465,123366.0 +1701862500000,1.246,1.2476,1.2378,1.2474,98470.0 +1701862560000,1.2474,1.2515,1.2467,1.2515,18082.0 +1701862620000,1.2517,1.2549,1.2517,1.2549,17544.0 +1701862680000,1.254,1.2554,1.2514,1.2553,11089.0 +1701862740000,1.255,1.2564,1.2536,1.2536,4153.0 +1701862800000,1.2537,1.2561,1.2528,1.2561,10927.0 +1701862860000,1.2561,1.2581,1.2549,1.2549,12250.0 +1701862920000,1.2546,1.2564,1.2541,1.2562,4076.0 +1701862980000,1.2561,1.2574,1.2541,1.2574,7038.0 +1701863040000,1.2569,1.2569,1.2541,1.2547,3607.0 +1701863100000,1.2548,1.2593,1.2545,1.257,6724.0 +1701863160000,1.257,1.2575,1.2542,1.2542,5702.0 +1701863220000,1.2541,1.2541,1.2504,1.2515,9465.0 +1701863280000,1.2514,1.2545,1.2514,1.2542,8048.0 +1701863340000,1.2542,1.2572,1.2526,1.2541,27500.0 +1701863400000,1.2542,1.2561,1.2533,1.256,11362.0 +1701863460000,1.256,1.259,1.256,1.2588,30909.0 +1701863520000,1.2587,1.2587,1.2564,1.2572,6363.0 +1701863580000,1.2572,1.2583,1.2553,1.2553,4384.0 +1701863640000,1.2553,1.2603,1.2552,1.2603,21653.0 +1701863700000,1.26,1.2617,1.2592,1.261,6700.0 +1701863760000,1.2609,1.2612,1.258,1.2586,5104.0 +1701863820000,1.2591,1.2604,1.2591,1.2602,5178.0 +1701863880000,1.2599,1.2604,1.2587,1.2595,5370.0 +1701863940000,1.2586,1.2594,1.2583,1.2589,4385.0 +1701864000000,1.2585,1.2599,1.2581,1.2591,8941.0 +1701864060000,1.2594,1.2621,1.2587,1.2612,6943.0 +1701864120000,1.2608,1.262,1.2604,1.2615,9507.0 +1701864180000,1.2617,1.2645,1.2617,1.2642,12615.0 +1701864240000,1.2641,1.2649,1.2634,1.2636,8773.0 +1701864300000,1.2636,1.2646,1.2635,1.264,6978.0 +1701864360000,1.2641,1.2666,1.264,1.2666,11245.0 +1701864420000,1.2666,1.2674,1.2659,1.2673,9131.0 +1701864480000,1.2672,1.2675,1.2663,1.2664,3998.0 +1701864540000,1.2668,1.2672,1.2652,1.2659,8210.0 +1701864600000,1.2659,1.2668,1.2614,1.2614,7866.0 +1701864660000,1.2617,1.2653,1.2617,1.265,9982.0 +1701864720000,1.2648,1.2654,1.2638,1.2652,10438.0 +1701864780000,1.2648,1.2672,1.2645,1.267,9954.0 +1701864840000,1.2669,1.2674,1.2628,1.264,7718.0 +1701864900000,1.2639,1.2661,1.2635,1.265,17835.0 +1701864960000,1.2649,1.2676,1.2637,1.2674,15969.0 +1701865020000,1.2675,1.2691,1.2669,1.2691,15058.0 +1701865080000,1.2695,1.2695,1.2673,1.2677,5831.0 +1701865140000,1.2677,1.2677,1.2648,1.2664,12846.0 +1701865200000,1.2666,1.2666,1.2653,1.2658,3512.0 +1701865260000,1.2657,1.2664,1.2627,1.2628,6507.0 +1701865320000,1.2627,1.265,1.2617,1.2638,12098.0 +1701865380000,1.2637,1.2646,1.2623,1.2645,11808.0 +1701865440000,1.2646,1.2649,1.2637,1.264,1965.0 +1701865500000,1.2636,1.2649,1.2629,1.2649,1945.0 +1701865560000,1.2652,1.2673,1.2642,1.267,17335.0 +1701865620000,1.2672,1.2688,1.2667,1.2672,8255.0 +1701865680000,1.267,1.2675,1.2651,1.2656,2544.0 +1701865740000,1.2651,1.2651,1.2566,1.2573,137755.0 +1701865800000,1.2573,1.26,1.257,1.2599,9924.0 +1701865860000,1.2599,1.2628,1.2599,1.2622,6310.0 +1701865920000,1.2621,1.2629,1.2621,1.2624,4962.0 +1701865980000,1.2621,1.2622,1.2586,1.2587,11522.0 +1701866040000,1.2586,1.2605,1.258,1.2585,3493.0 +1701866100000,1.2585,1.2612,1.2585,1.2591,6352.0 +1701866160000,1.2592,1.2602,1.2583,1.2599,5456.0 +1701866220000,1.2598,1.2621,1.2598,1.2619,9133.0 +1701866280000,1.262,1.262,1.2593,1.2606,2482.0 +1701866340000,1.2612,1.2622,1.2607,1.2614,5543.0 +1701866400000,1.2612,1.2636,1.2612,1.2634,6799.0 +1701866460000,1.2636,1.2652,1.2631,1.2647,13913.0 +1701866520000,1.2646,1.2659,1.2635,1.2655,5149.0 +1701866580000,1.2654,1.2672,1.2646,1.266,3876.0 +1701866640000,1.267,1.2683,1.2667,1.2679,3191.0 +1701866700000,1.2679,1.268,1.2649,1.2655,27736.0 +1701866760000,1.2655,1.2682,1.2655,1.2677,3032.0 +1701866820000,1.2678,1.2701,1.2677,1.2701,2832.0 +1701866880000,1.2703,1.2721,1.2697,1.2711,30177.0 +1701866940000,1.2711,1.2717,1.2696,1.2696,3302.0 +1701867000000,1.2694,1.2712,1.2694,1.2703,4809.0 +1701867060000,1.2702,1.2731,1.2701,1.273,8386.0 +1701867120000,1.2727,1.2735,1.2715,1.273,2942.0 +1701867180000,1.2731,1.2736,1.2721,1.2723,14868.0 +1701867240000,1.2722,1.2723,1.2712,1.2721,7331.0 +1701867300000,1.2721,1.2729,1.271,1.2714,6521.0 +1701867360000,1.2715,1.2736,1.2715,1.2716,15531.0 +1701867420000,1.2714,1.273,1.2711,1.2725,18662.0 +1701867480000,1.2725,1.2734,1.2717,1.2726,10967.0 +1701867540000,1.2726,1.2727,1.2702,1.2711,15176.0 +1701867600000,1.2711,1.2716,1.2699,1.2705,6211.0 +1701867660000,1.2706,1.2733,1.2706,1.2731,14884.0 +1701867720000,1.2732,1.2739,1.2727,1.2734,4323.0 +1701867780000,1.2732,1.2732,1.2701,1.272,2083.0 +1701867840000,1.2718,1.2728,1.2718,1.2727,1486.0 +1701867900000,1.273,1.2745,1.273,1.2731,7155.0 +1701867960000,1.2731,1.2752,1.2731,1.2743,4840.0 +1701868020000,1.2743,1.2745,1.2723,1.2723,3847.0 +1701868080000,1.2724,1.2731,1.2703,1.2704,13643.0 +1701868140000,1.2703,1.271,1.2679,1.268,11457.0 +1701868200000,1.268,1.2716,1.268,1.27,4901.0 +1701868260000,1.2703,1.2717,1.2677,1.2677,6563.0 +1701868320000,1.2676,1.2683,1.2661,1.2677,4782.0 +1701868380000,1.2679,1.2681,1.2657,1.266,2497.0 +1701868440000,1.266,1.2682,1.265,1.2678,18311.0 +1701868500000,1.2677,1.2705,1.2677,1.2683,8855.0 +1701868560000,1.2682,1.2687,1.2636,1.2648,8214.0 +1701868620000,1.2646,1.2649,1.2623,1.2626,15902.0 +1701868680000,1.2627,1.2631,1.2596,1.2631,25944.0 +1701868740000,1.263,1.2645,1.2627,1.2637,5794.0 +1701868800000,1.2636,1.2636,1.2576,1.2599,15895.0 +1701868860000,1.2598,1.2609,1.2592,1.26,7963.0 +1701868920000,1.26,1.2617,1.2599,1.2616,1702.0 +1701868980000,1.2608,1.2611,1.2591,1.2599,4382.0 +1701869040000,1.2599,1.2601,1.2581,1.26,4473.0 +1701869100000,1.26,1.2628,1.2593,1.2611,25572.0 +1701869160000,1.2611,1.2637,1.261,1.2633,7906.0 +1701869220000,1.2633,1.2633,1.2585,1.2585,7642.0 +1701869280000,1.2587,1.2598,1.2578,1.2587,4556.0 +1701869340000,1.2584,1.2586,1.2573,1.2581,3297.0 +1701869400000,1.2576,1.2579,1.2556,1.2571,19335.0 +1701869460000,1.2574,1.2596,1.2563,1.2596,10777.0 +1701869520000,1.259,1.259,1.254,1.2555,9419.0 +1701869580000,1.2559,1.2603,1.2559,1.2572,10855.0 +1701869640000,1.257,1.2575,1.2557,1.2573,4029.0 +1701869700000,1.2574,1.2574,1.2549,1.2556,5022.0 +1701869760000,1.256,1.2566,1.2545,1.2562,2299.0 +1701869820000,1.2555,1.2557,1.2537,1.2551,1714.0 +1701869880000,1.2551,1.2572,1.2551,1.2554,6424.0 +1701869940000,1.2553,1.2573,1.2548,1.2562,3748.0 +1701870000000,1.2547,1.2556,1.2529,1.2531,6148.0 +1701870060000,1.253,1.2549,1.252,1.2533,8656.0 +1701870120000,1.2533,1.2545,1.2519,1.252,3185.0 +1701870180000,1.252,1.2529,1.2507,1.2507,5201.0 +1701870240000,1.2507,1.2512,1.2494,1.251,10772.0 +1701870300000,1.2507,1.2524,1.2507,1.2523,12213.0 +1701870360000,1.252,1.2544,1.2503,1.2523,13669.0 +1701870420000,1.2524,1.2543,1.252,1.252,13222.0 +1701870480000,1.2519,1.253,1.2503,1.2519,5716.0 +1701870540000,1.252,1.2527,1.2505,1.2511,5135.0 +1701870600000,1.2516,1.2525,1.2507,1.2514,10341.0 +1701870660000,1.2515,1.2533,1.2513,1.2533,5589.0 +1701870720000,1.253,1.2531,1.2518,1.2519,2560.0 +1701870780000,1.2519,1.2536,1.2519,1.2527,1933.0 +1701870840000,1.2527,1.2527,1.2518,1.2522,1253.0 +1701870900000,1.2522,1.2533,1.2502,1.2526,4514.0 +1701870960000,1.2523,1.2526,1.2511,1.2518,1831.0 +1701871020000,1.2517,1.2566,1.2516,1.2554,10502.0 +1701871080000,1.2554,1.2591,1.2554,1.2576,43914.0 +1701871140000,1.2576,1.2577,1.2552,1.256,3355.0 +1701871200000,1.2562,1.2583,1.2544,1.2544,7959.0 +1701871260000,1.2545,1.2578,1.2545,1.2574,6871.0 +1701871320000,1.2571,1.2592,1.2565,1.2592,5974.0 +1701871380000,1.2591,1.2599,1.2566,1.2569,14475.0 +1701871440000,1.2565,1.2565,1.2553,1.2557,2022.0 +1701871500000,1.2555,1.2571,1.2544,1.2565,4655.0 +1701871560000,1.2566,1.2576,1.2564,1.2572,1881.0 +1701871620000,1.2574,1.2575,1.255,1.2553,3167.0 +1701871680000,1.2557,1.2595,1.2557,1.2595,6255.0 +1701871740000,1.2598,1.261,1.2597,1.2602,2625.0 +1701871800000,1.26,1.26,1.2574,1.2574,2512.0 +1701871860000,1.2575,1.2584,1.2568,1.2573,1706.0 +1701871920000,1.2575,1.2591,1.2569,1.2581,2955.0 +1701871980000,1.2578,1.2591,1.2573,1.2591,946.0 +1701872040000,1.2588,1.2592,1.2569,1.2569,2576.0 +1701872100000,1.2572,1.2582,1.2561,1.2563,1325.0 +1701872160000,1.2562,1.2562,1.2536,1.2536,4634.0 +1701872220000,1.2537,1.2555,1.2537,1.2555,6125.0 +1701872280000,1.2554,1.2559,1.2549,1.2555,7502.0 +1701872340000,1.2552,1.2557,1.2538,1.254,1924.0 +1701872400000,1.2538,1.2544,1.2514,1.2544,2753.0 +1701872460000,1.2544,1.2544,1.252,1.2524,3775.0 +1701872520000,1.2526,1.2531,1.2516,1.2523,7504.0 +1701872580000,1.2525,1.2549,1.2525,1.2546,3645.0 +1701872640000,1.2548,1.2552,1.2541,1.2541,1593.0 +1701872700000,1.2541,1.2547,1.2535,1.2547,1732.0 +1701872760000,1.2546,1.2559,1.2541,1.2546,11463.0 +1701872820000,1.2549,1.2555,1.2541,1.2552,2837.0 +1701872880000,1.2555,1.2601,1.2555,1.2589,12865.0 +1701872940000,1.2588,1.2589,1.2565,1.2583,14034.0 +1701873000000,1.258,1.258,1.2536,1.2536,5076.0 +1701873060000,1.2534,1.2534,1.2502,1.2502,8709.0 +1701873120000,1.2502,1.2525,1.2501,1.2523,4069.0 +1701873180000,1.2523,1.2539,1.2523,1.2535,3164.0 +1701873240000,1.2536,1.2585,1.2536,1.2584,7224.0 +1701873300000,1.2582,1.2582,1.2504,1.2515,13680.0 +1701873360000,1.2511,1.2517,1.2495,1.25,4413.0 +1701873420000,1.25,1.25,1.2471,1.2472,17788.0 +1701873480000,1.2474,1.2475,1.2443,1.2447,12054.0 +1701873540000,1.2446,1.2474,1.2427,1.2469,16587.0 +1701873600000,1.2468,1.2468,1.2438,1.2441,9973.0 +1701873660000,1.2444,1.2449,1.2409,1.244,35207.0 +1701873720000,1.244,1.2447,1.2434,1.2447,14770.0 +1701873780000,1.2446,1.2447,1.2434,1.2447,56433.0 +1701873840000,1.2447,1.2491,1.2447,1.2474,51030.0 +1701873900000,1.2477,1.2478,1.2428,1.2436,24676.0 +1701873960000,1.2439,1.2444,1.243,1.244,6032.0 +1701874020000,1.244,1.2441,1.2398,1.2422,13410.0 +1701874080000,1.2421,1.2435,1.2391,1.2391,11640.0 +1701874140000,1.2393,1.2406,1.2378,1.2401,14087.0 +1701874200000,1.2402,1.2423,1.2388,1.2423,9895.0 +1701874260000,1.2421,1.2433,1.2419,1.2423,6318.0 +1701874320000,1.2422,1.2426,1.2393,1.2397,4399.0 +1701874380000,1.2396,1.2416,1.2394,1.2397,8975.0 +1701874440000,1.2398,1.2417,1.2392,1.2392,4041.0 +1701874500000,1.2392,1.2392,1.2377,1.2387,5288.0 +1701874560000,1.2387,1.2414,1.2381,1.24,6078.0 +1701874620000,1.2398,1.241,1.2389,1.2389,1812.0 +1701874680000,1.2388,1.2413,1.2388,1.2405,15189.0 +1701874740000,1.2405,1.2405,1.2398,1.2402,930.0 +1701874800000,1.2402,1.2402,1.2381,1.2382,6229.0 +1701874860000,1.2382,1.2396,1.2346,1.2391,27623.0 +1701874920000,1.2393,1.2436,1.2393,1.2431,11025.0 +1701874980000,1.2432,1.2436,1.2389,1.2389,9501.0 +1701875040000,1.2394,1.2428,1.2394,1.2403,12810.0 +1701875100000,1.2408,1.2421,1.2393,1.2419,14528.0 +1701875160000,1.2419,1.2424,1.2403,1.2409,5625.0 +1701875220000,1.2407,1.2407,1.2335,1.2339,80641.0 +1701875280000,1.2339,1.235,1.2333,1.2343,30166.0 +1701875340000,1.2344,1.235,1.2342,1.2345,32940.0 +1701875400000,1.2345,1.235,1.2342,1.2348,34688.0 +1701875460000,1.2348,1.235,1.2342,1.235,32638.0 +1701875520000,1.2349,1.235,1.2347,1.2349,18165.0 +1701875580000,1.2348,1.235,1.2345,1.2349,30304.0 +1701875640000,1.2348,1.2349,1.2344,1.2345,8358.0 +1701875700000,1.2345,1.2347,1.234,1.2341,3434.0 +1701875760000,1.2341,1.235,1.2334,1.2334,37144.0 +1701875820000,1.2337,1.2342,1.2323,1.2328,17607.0 +1701875880000,1.2325,1.233,1.23,1.2302,29919.0 +1701875940000,1.2306,1.2336,1.2305,1.233,6337.0 +1701876000000,1.233,1.2347,1.233,1.2341,9569.0 +1701876060000,1.2345,1.2348,1.2332,1.2332,5267.0 +1701876120000,1.2332,1.2332,1.2316,1.2332,5859.0 +1701876180000,1.2333,1.2348,1.2333,1.2342,7456.0 +1701876240000,1.2343,1.2343,1.231,1.231,13569.0 +1701876300000,1.2312,1.2317,1.2302,1.231,2588.0 +1701876360000,1.2309,1.2309,1.2286,1.2288,10124.0 +1701876420000,1.2289,1.23,1.2288,1.2296,3540.0 +1701876480000,1.2297,1.2304,1.2289,1.2296,9642.0 +1701876540000,1.2297,1.2308,1.2291,1.2307,6207.0 +1701876600000,1.2309,1.233,1.2309,1.233,6411.0 +1701876660000,1.2334,1.234,1.2328,1.2328,7889.0 +1701876720000,1.2334,1.2344,1.2333,1.2342,13102.0 +1701876780000,1.2339,1.2345,1.2336,1.2338,9520.0 +1701876840000,1.234,1.2347,1.2335,1.2337,12170.0 +1701876900000,1.2337,1.2348,1.2337,1.2347,12108.0 +1701876960000,1.2347,1.235,1.233,1.2334,48788.0 +1701877020000,1.2334,1.2336,1.2305,1.2305,20627.0 +1701877080000,1.2305,1.2315,1.2303,1.2306,3956.0 +1701877140000,1.2307,1.2329,1.2307,1.2328,4385.0 +1701877200000,1.2331,1.235,1.2324,1.2339,47499.0 +1701877260000,1.2339,1.235,1.2339,1.2349,27906.0 +1701877320000,1.2347,1.235,1.2347,1.235,30346.0 +1701877380000,1.2348,1.2349,1.2339,1.2341,13363.0 +1701877440000,1.2343,1.235,1.2341,1.2341,7336.0 +1701877500000,1.2344,1.2348,1.2332,1.2339,3655.0 +1701877560000,1.2337,1.235,1.2331,1.2348,3807.0 +1701877620000,1.2348,1.235,1.2323,1.2337,55225.0 +1701877680000,1.2338,1.2341,1.2323,1.2325,9629.0 +1701877740000,1.2328,1.2345,1.2328,1.2336,5154.0 +1701877800000,1.2338,1.2343,1.2333,1.2341,2358.0 +1701877860000,1.2343,1.2349,1.2337,1.2347,13244.0 +1701877920000,1.2346,1.235,1.2342,1.2349,37262.0 +1701877980000,1.2349,1.235,1.2341,1.2343,13858.0 +1701878040000,1.2345,1.2348,1.2328,1.233,15513.0 +1701878100000,1.2331,1.2336,1.2318,1.2336,12024.0 +1701878160000,1.2337,1.2342,1.2335,1.2337,5873.0 +1701878220000,1.2338,1.2345,1.2332,1.2342,8883.0 +1701878280000,1.2342,1.2342,1.2332,1.2333,3608.0 +1701878340000,1.2334,1.2346,1.2333,1.234,5781.0 +1701878400000,1.2339,1.235,1.233,1.2344,28024.0 +1701878460000,1.2344,1.235,1.2342,1.2342,13727.0 +1701878520000,1.2345,1.2347,1.2335,1.2347,7840.0 +1701878580000,1.2346,1.235,1.2345,1.2346,1944.0 +1701878640000,1.2347,1.235,1.2347,1.235,44375.0 +1701878700000,1.235,1.235,1.2343,1.2346,16273.0 +1701878760000,1.2348,1.2456,1.2348,1.2364,239559.0 +1701878820000,1.2365,1.2399,1.2365,1.2394,26998.0 +1701878880000,1.2397,1.2422,1.2391,1.2408,23142.0 +1701878940000,1.2408,1.2419,1.2403,1.2418,18945.0 +1701879000000,1.2416,1.2437,1.2406,1.2429,13224.0 +1701879060000,1.2429,1.243,1.2408,1.2425,24960.0 +1701879120000,1.2428,1.2431,1.2415,1.2426,10417.0 +1701879180000,1.2425,1.2428,1.2415,1.2422,8630.0 +1701879240000,1.2423,1.244,1.2423,1.243,13125.0 +1701879300000,1.2431,1.2456,1.2422,1.2423,18757.0 +1701879360000,1.2429,1.2455,1.2429,1.2454,9765.0 +1701879420000,1.2451,1.2462,1.2439,1.245,20853.0 +1701879480000,1.2454,1.2463,1.2445,1.2461,15263.0 +1701879540000,1.2464,1.2489,1.2456,1.2488,16275.0 +1701879600000,1.249,1.2499,1.2482,1.2493,12091.0 +1701879660000,1.2494,1.2516,1.2494,1.2511,10468.0 +1701879720000,1.2513,1.2519,1.2502,1.2506,25499.0 +1701879780000,1.2506,1.2518,1.2506,1.2515,8395.0 +1701879840000,1.2514,1.2514,1.2502,1.2509,28620.0 +1701879900000,1.2508,1.251,1.2495,1.251,19014.0 +1701879960000,1.2509,1.2533,1.2503,1.2527,16979.0 +1701880020000,1.2523,1.253,1.2517,1.2519,17316.0 +1701880080000,1.2518,1.2535,1.2515,1.2535,10332.0 +1701880140000,1.2533,1.2542,1.2531,1.2539,3142.0 +1701880200000,1.2541,1.2542,1.2515,1.2516,17927.0 +1701880260000,1.2516,1.2516,1.2506,1.2508,13046.0 +1701880320000,1.2508,1.2526,1.2508,1.2524,12331.0 +1701880380000,1.2526,1.2527,1.2515,1.2517,4337.0 +1701880440000,1.2519,1.2529,1.2511,1.2524,13104.0 +1701880500000,1.2525,1.2541,1.2518,1.2539,4323.0 +1701880560000,1.254,1.255,1.2535,1.2547,4988.0 +1701880620000,1.2546,1.2549,1.2532,1.2532,5287.0 +1701880680000,1.2533,1.2541,1.2533,1.2537,8431.0 +1701880740000,1.2537,1.2557,1.2537,1.2554,6468.0 +1701880800000,1.2554,1.2554,1.2535,1.2551,3821.0 +1701880860000,1.2554,1.2555,1.2541,1.2543,18116.0 +1701880920000,1.2545,1.2554,1.2545,1.2553,4401.0 +1701880980000,1.2553,1.2561,1.254,1.2548,15748.0 +1701881040000,1.2548,1.2559,1.2546,1.2557,6524.0 +1701881100000,1.2556,1.256,1.2525,1.2525,4863.0 +1701881160000,1.2525,1.2525,1.2504,1.2505,3395.0 +1701881220000,1.2504,1.252,1.2503,1.251,5243.0 +1701881280000,1.2512,1.2521,1.2501,1.2501,13633.0 +1701881340000,1.2501,1.2515,1.25,1.2513,6336.0 +1701881400000,1.2514,1.252,1.2509,1.2518,1778.0 +1701881460000,1.2518,1.2524,1.2502,1.2512,6594.0 +1701881520000,1.2512,1.2519,1.2498,1.2498,1677.0 +1701881580000,1.2498,1.2502,1.2465,1.2466,11168.0 +1701881640000,1.2466,1.2483,1.2442,1.248,9805.0 +1701881700000,1.2479,1.2488,1.2479,1.2485,1499.0 +1701881760000,1.2485,1.2485,1.2451,1.2451,22775.0 +1701881820000,1.2452,1.2453,1.2428,1.2445,32968.0 +1701881880000,1.2447,1.2501,1.2447,1.2496,4507.0 +1701881940000,1.2498,1.2499,1.2481,1.2494,2675.0 +1701882000000,1.2494,1.2506,1.249,1.2506,2686.0 +1701882060000,1.2508,1.2543,1.2508,1.2542,8952.0 +1701882120000,1.2542,1.2542,1.2491,1.2491,8114.0 +1701882180000,1.2489,1.2499,1.2484,1.2496,1570.0 +1701882240000,1.2497,1.253,1.2494,1.253,7650.0 +1701882300000,1.2529,1.2543,1.2529,1.254,3018.0 +1701882360000,1.2542,1.2543,1.2525,1.2533,3946.0 +1701882420000,1.253,1.254,1.2522,1.2536,6429.0 +1701882480000,1.2537,1.2537,1.252,1.2524,1465.0 +1701882540000,1.252,1.252,1.2515,1.2518,1345.0 +1701882600000,1.2518,1.2519,1.2504,1.2504,4461.0 +1701882660000,1.2502,1.2525,1.2496,1.2523,13469.0 +1701882720000,1.2519,1.2519,1.2505,1.2515,2295.0 +1701882780000,1.2513,1.2554,1.2513,1.2554,34061.0 +1701882840000,1.2553,1.2554,1.2525,1.2528,5038.0 +1701882900000,1.2527,1.2531,1.2522,1.2527,1921.0 +1701882960000,1.2529,1.254,1.2529,1.2535,8060.0 +1701883020000,1.2535,1.2535,1.2524,1.2531,3304.0 +1701883080000,1.2531,1.2532,1.2523,1.2527,1256.0 +1701883140000,1.2525,1.2528,1.252,1.2526,4442.0 +1701883200000,1.253,1.255,1.253,1.255,4466.0 +1701883260000,1.2549,1.2567,1.2549,1.2561,4280.0 +1701883320000,1.2563,1.2599,1.2563,1.2587,15244.0 +1701883380000,1.2586,1.2604,1.2584,1.2589,10239.0 +1701883440000,1.2589,1.2595,1.2556,1.2566,8988.0 +1701883500000,1.2572,1.259,1.2572,1.259,6055.0 +1701883560000,1.2593,1.26,1.2562,1.2562,12980.0 +1701883620000,1.2568,1.2588,1.2568,1.2583,7826.0 +1701883680000,1.258,1.2593,1.258,1.2589,2840.0 +1701883740000,1.2584,1.2584,1.2556,1.2557,3356.0 +1701883800000,1.2555,1.2572,1.2549,1.2571,6443.0 +1701883860000,1.2575,1.2596,1.2575,1.2593,2345.0 +1701883920000,1.2594,1.261,1.2584,1.2585,3570.0 +1701883980000,1.2583,1.2599,1.2576,1.2599,6144.0 +1701884040000,1.26,1.26,1.2572,1.2575,3241.0 +1701884100000,1.2573,1.2573,1.2565,1.2571,2512.0 +1701884160000,1.2575,1.258,1.2567,1.2577,7893.0 +1701884220000,1.2575,1.2581,1.2568,1.2574,2994.0 +1701884280000,1.2576,1.2586,1.2576,1.2584,2068.0 +1701884340000,1.2583,1.26,1.2583,1.2593,5248.0 +1701884400000,1.2597,1.2597,1.2586,1.2587,2964.0 +1701884460000,1.2586,1.2606,1.2584,1.2603,4052.0 +1701884520000,1.2602,1.2602,1.258,1.2586,4096.0 +1701884580000,1.2591,1.2597,1.2591,1.2592,601.0 +1701884640000,1.2591,1.2601,1.2591,1.2599,1508.0 +1701884700000,1.26,1.2603,1.2589,1.259,4483.0 +1701884760000,1.2589,1.2618,1.2572,1.2618,63582.0 +1701884820000,1.2618,1.264,1.2616,1.2625,23286.0 +1701884880000,1.2626,1.2632,1.2619,1.2621,8954.0 +1701884940000,1.2621,1.2636,1.2617,1.2636,7907.0 +1701885000000,1.2632,1.264,1.2629,1.2629,3120.0 +1701885060000,1.2627,1.2629,1.2606,1.2607,3539.0 +1701885120000,1.2607,1.2607,1.259,1.259,4922.0 +1701885180000,1.2592,1.2594,1.2579,1.2581,3596.0 +1701885240000,1.2579,1.258,1.2573,1.2576,3135.0 +1701885300000,1.2576,1.2576,1.2545,1.2553,8820.0 +1701885360000,1.2548,1.2548,1.2525,1.2534,6042.0 +1701885420000,1.2527,1.2529,1.2513,1.2527,6539.0 +1701885480000,1.2528,1.2559,1.2524,1.2559,16038.0 +1701885540000,1.2565,1.2577,1.2562,1.2564,5109.0 +1701885600000,1.2563,1.2572,1.2559,1.257,2167.0 +1701885660000,1.2568,1.2597,1.2568,1.2586,7174.0 +1701885720000,1.2584,1.2584,1.2558,1.2558,10109.0 +1701885780000,1.2558,1.2558,1.2519,1.2526,8712.0 +1701885840000,1.2529,1.2562,1.2529,1.2546,8901.0 +1701885900000,1.2538,1.2551,1.2525,1.2551,12711.0 +1701885960000,1.2551,1.2579,1.2549,1.2579,2853.0 +1701886020000,1.2583,1.2605,1.2582,1.2602,6330.0 +1701886080000,1.2603,1.2609,1.2586,1.2592,9051.0 +1701886140000,1.2594,1.2604,1.259,1.2597,1548.0 +1701886200000,1.26,1.2606,1.2595,1.2602,2418.0 +1701886260000,1.2599,1.2641,1.2589,1.2616,51591.0 +1701886320000,1.2616,1.2627,1.261,1.2627,4328.0 +1701886380000,1.2628,1.2631,1.2614,1.2618,3125.0 +1701886440000,1.2621,1.2622,1.2606,1.261,5244.0 +1701886500000,1.2611,1.2628,1.2601,1.2609,14369.0 +1701886560000,1.2601,1.2605,1.2546,1.255,8602.0 +1701886620000,1.2551,1.2598,1.2551,1.258,7643.0 +1701886680000,1.2583,1.2619,1.2583,1.261,8271.0 +1701886740000,1.2612,1.2631,1.2607,1.2625,12711.0 +1701886800000,1.2625,1.263,1.2601,1.2602,2557.0 +1701886860000,1.2601,1.2601,1.2573,1.2595,13209.0 +1701886920000,1.2597,1.2612,1.2595,1.2612,1537.0 +1701886980000,1.261,1.2616,1.2604,1.2615,1142.0 +1701887040000,1.2613,1.2633,1.2608,1.2631,14626.0 +1701887100000,1.263,1.263,1.2612,1.2615,4881.0 +1701887160000,1.2615,1.2629,1.2609,1.2623,6598.0 +1701887220000,1.2624,1.2636,1.2615,1.2615,7531.0 +1701887280000,1.2617,1.262,1.2602,1.2615,8713.0 +1701887340000,1.2621,1.2637,1.2621,1.2626,7379.0 +1701887400000,1.2627,1.2631,1.2623,1.2626,3411.0 +1701887460000,1.2627,1.2634,1.2614,1.2619,4149.0 +1701887520000,1.2623,1.2628,1.2594,1.2594,2343.0 +1701887580000,1.2598,1.2606,1.2582,1.2585,4688.0 +1701887640000,1.2589,1.2592,1.2584,1.2585,441.0 +1701887700000,1.2583,1.2592,1.2578,1.2592,7686.0 +1701887760000,1.259,1.259,1.2555,1.2555,46138.0 +1701887820000,1.256,1.256,1.2547,1.2548,12726.0 +1701887880000,1.255,1.2569,1.2545,1.2566,5161.0 +1701887940000,1.2568,1.2573,1.2564,1.2564,3906.0 +1701888000000,1.2563,1.2573,1.2542,1.2565,5101.0 +1701888060000,1.2561,1.2565,1.2547,1.2547,1034.0 +1701888120000,1.2548,1.2576,1.2547,1.2574,5323.0 +1701888180000,1.2573,1.2573,1.2536,1.2536,3644.0 +1701888240000,1.2534,1.2542,1.2524,1.2534,4591.0 +1701888300000,1.2537,1.2549,1.2536,1.2549,2500.0 +1701888360000,1.2549,1.2551,1.2539,1.2539,2192.0 +1701888420000,1.2537,1.2542,1.2524,1.2542,9494.0 +1701888480000,1.2543,1.2565,1.2543,1.2554,4881.0 +1701888540000,1.2556,1.2561,1.2556,1.2556,540.0 +1701888600000,1.2556,1.2575,1.2556,1.2559,14692.0 +1701888660000,1.2561,1.2564,1.2554,1.2554,1474.0 +1701888720000,1.2555,1.2575,1.2555,1.2575,3533.0 +1701888780000,1.2576,1.258,1.2558,1.2561,5183.0 +1701888840000,1.256,1.256,1.2552,1.2556,395.0 +1701888900000,1.2557,1.2557,1.2532,1.2537,1284.0 +1701888960000,1.2531,1.2531,1.2503,1.2522,49498.0 +1701889020000,1.2524,1.2528,1.2518,1.2528,1866.0 +1701889080000,1.2522,1.2524,1.2516,1.2522,3164.0 +1701889140000,1.2523,1.2525,1.252,1.2524,1701.0 +1701889200000,1.2525,1.2535,1.2524,1.2528,7098.0 +1701889260000,1.253,1.2537,1.2519,1.2527,5655.0 +1701889320000,1.2528,1.2531,1.2522,1.253,1038.0 +1701889380000,1.2531,1.2534,1.2528,1.2533,2570.0 +1701889440000,1.253,1.253,1.2513,1.2517,3275.0 +1701889500000,1.2519,1.253,1.2519,1.252,2779.0 +1701889560000,1.2522,1.2531,1.2522,1.2528,2529.0 +1701889620000,1.2528,1.2541,1.2528,1.2541,4213.0 +1701889680000,1.2542,1.2549,1.2536,1.2543,5740.0 +1701889740000,1.2541,1.2549,1.2539,1.2549,3754.0 +1701889800000,1.2543,1.257,1.2543,1.2553,35294.0 +1701889860000,1.2559,1.2572,1.2559,1.257,4458.0 +1701889920000,1.257,1.2574,1.2568,1.2568,2466.0 +1701889980000,1.2568,1.2568,1.2565,1.2566,510.0 +1701890040000,1.2566,1.2568,1.2566,1.2567,612.0 +1701890100000,1.2568,1.2568,1.2552,1.2552,2586.0 +1701890160000,1.2555,1.2555,1.2527,1.2531,2779.0 +1701890220000,1.253,1.2533,1.2526,1.2531,9258.0 +1701890280000,1.2532,1.2537,1.2532,1.2536,2945.0 +1701890340000,1.2532,1.2546,1.2528,1.2546,14299.0 +1701890400000,1.2553,1.2558,1.2526,1.2533,5793.0 +1701890460000,1.2535,1.2535,1.2523,1.2527,3773.0 +1701890520000,1.2527,1.2531,1.2515,1.2525,8156.0 +1701890580000,1.2525,1.2533,1.2524,1.2527,4784.0 +1701890640000,1.2527,1.253,1.2526,1.2526,2338.0 +1701890700000,1.2527,1.2529,1.2515,1.2519,1667.0 +1701890760000,1.2521,1.2542,1.2521,1.2542,2828.0 +1701890820000,1.2541,1.2547,1.2532,1.2546,3815.0 +1701890880000,1.2547,1.2553,1.2546,1.2552,702.0 +1701890940000,1.2551,1.2557,1.2551,1.2557,1585.0 +1701891000000,1.2557,1.2564,1.2557,1.2564,2111.0 +1701891060000,1.2565,1.2575,1.2565,1.2575,2935.0 +1701891120000,1.2574,1.2575,1.2571,1.2575,2441.0 +1701891180000,1.2575,1.2578,1.2575,1.2578,954.0 +1701891240000,1.2578,1.2582,1.2577,1.2582,3816.0 +1701891300000,1.2583,1.2583,1.2579,1.2583,1647.0 +1701891360000,1.258,1.258,1.2559,1.2559,11100.0 +1701891420000,1.2557,1.2566,1.255,1.2551,6939.0 +1701891480000,1.2555,1.2574,1.2555,1.2574,4580.0 +1701891540000,1.2574,1.2579,1.2569,1.2579,3392.0 +1701891600000,1.2578,1.2579,1.2567,1.257,2396.0 +1701891660000,1.257,1.2576,1.2556,1.2559,2189.0 +1701891720000,1.256,1.2573,1.2559,1.2573,2093.0 +1701891780000,1.2573,1.2584,1.2573,1.2584,2844.0 +1701891840000,1.2584,1.2595,1.2583,1.2591,10776.0 +1701891900000,1.2591,1.2603,1.2591,1.2601,5574.0 +1701891960000,1.26,1.2606,1.26,1.2605,6948.0 +1701892020000,1.2601,1.2603,1.2599,1.2599,3155.0 +1701892080000,1.2599,1.2599,1.2562,1.2568,8567.0 +1701892140000,1.2569,1.2595,1.2569,1.2593,1873.0 +1701892200000,1.2595,1.2604,1.2593,1.26,4168.0 +1701892260000,1.2601,1.2601,1.2593,1.2595,5159.0 +1701892320000,1.2595,1.2595,1.2587,1.2587,1846.0 +1701892380000,1.2588,1.2592,1.2578,1.259,2771.0 +1701892440000,1.2587,1.2587,1.2555,1.2555,3814.0 +1701892500000,1.2557,1.2557,1.2551,1.2555,1920.0 +1701892560000,1.2556,1.2568,1.2556,1.2568,1665.0 +1701892620000,1.2567,1.2572,1.2567,1.2572,806.0 +1701892680000,1.2572,1.26,1.2572,1.2597,9602.0 +1701892740000,1.2595,1.2608,1.2595,1.2603,8123.0 +1701892800000,1.2601,1.2611,1.2597,1.2601,7725.0 +1701892860000,1.2609,1.2609,1.2585,1.2588,4680.0 +1701892920000,1.2586,1.2606,1.2584,1.2605,7193.0 +1701892980000,1.2608,1.2614,1.2608,1.2614,5807.0 +1701893040000,1.2616,1.2624,1.2605,1.2617,19950.0 +1701893100000,1.2613,1.2613,1.2552,1.2553,18074.0 +1701893160000,1.2551,1.2559,1.2549,1.2549,6766.0 +1701893220000,1.2555,1.2575,1.2552,1.2573,6458.0 +1701893280000,1.2572,1.2572,1.2554,1.2554,1478.0 +1701893340000,1.2553,1.2564,1.2552,1.2564,1353.0 +1701893400000,1.2564,1.2564,1.2552,1.2555,1352.0 +1701893460000,1.2555,1.2567,1.2549,1.2567,4206.0 +1701893520000,1.2572,1.2576,1.257,1.257,2681.0 +1701893580000,1.2567,1.2573,1.2565,1.2572,1858.0 +1701893640000,1.2569,1.257,1.2563,1.2564,1586.0 +1701893700000,1.2564,1.2564,1.2528,1.2528,2457.0 +1701893760000,1.2535,1.2539,1.2528,1.2533,1626.0 +1701893820000,1.2531,1.2533,1.2518,1.252,3063.0 +1701893880000,1.252,1.2529,1.2517,1.2525,5160.0 +1701893940000,1.2524,1.2524,1.2514,1.2516,3586.0 +1701894000000,1.2518,1.2528,1.2514,1.2514,6415.0 +1701894060000,1.2512,1.2512,1.2505,1.2507,2669.0 +1701894120000,1.2505,1.2506,1.248,1.2486,6657.0 +1701894180000,1.2486,1.2487,1.2478,1.2478,4635.0 +1701894240000,1.248,1.2489,1.2469,1.2483,32746.0 +1701894300000,1.2481,1.2493,1.2475,1.2493,7751.0 +1701894360000,1.2493,1.25,1.2454,1.2466,18383.0 +1701894420000,1.2464,1.247,1.2456,1.2462,6642.0 +1701894480000,1.2463,1.2487,1.246,1.2487,6540.0 +1701894540000,1.2486,1.249,1.2484,1.249,2614.0 +1701894600000,1.2489,1.2492,1.2469,1.2483,7840.0 +1701894660000,1.2484,1.2491,1.2481,1.249,6092.0 +1701894720000,1.249,1.2492,1.2486,1.249,1869.0 +1701894780000,1.2491,1.2502,1.2491,1.2502,3642.0 +1701894840000,1.2501,1.251,1.2491,1.2491,5915.0 +1701894900000,1.2493,1.2497,1.2475,1.2479,4502.0 +1701894960000,1.2484,1.2493,1.2482,1.2485,1565.0 +1701895020000,1.2486,1.2491,1.2485,1.2489,1062.0 +1701895080000,1.2487,1.2498,1.2487,1.2488,6596.0 +1701895140000,1.2488,1.2488,1.2473,1.2476,5040.0 +1701895200000,1.2476,1.2481,1.2476,1.2481,1329.0 +1701895260000,1.2481,1.2486,1.2481,1.2482,2999.0 +1701895320000,1.2483,1.249,1.2483,1.2484,2278.0 +1701895380000,1.2482,1.2491,1.2482,1.2484,1220.0 +1701895440000,1.2483,1.2485,1.2477,1.2482,2143.0 +1701895500000,1.2482,1.2487,1.2477,1.2483,2143.0 +1701895560000,1.2485,1.2489,1.2485,1.2488,954.0 +1701895620000,1.2487,1.2487,1.2457,1.2461,1966.0 +1701895680000,1.2463,1.2473,1.2463,1.2468,2811.0 +1701895740000,1.2465,1.2466,1.2444,1.2445,6365.0 +1701895800000,1.2447,1.245,1.2414,1.2431,13198.0 +1701895860000,1.2432,1.2434,1.2419,1.2424,4071.0 +1701895920000,1.2424,1.2438,1.2424,1.2438,5713.0 +1701895980000,1.2439,1.2445,1.2407,1.2412,19344.0 +1701896040000,1.2414,1.2426,1.2414,1.2426,2777.0 +1701896100000,1.2426,1.2426,1.2414,1.2424,6839.0 +1701896160000,1.2424,1.2424,1.2411,1.2418,9039.0 +1701896220000,1.2421,1.2423,1.2391,1.2398,17372.0 +1701896280000,1.2396,1.2396,1.2387,1.2396,2021.0 +1701896340000,1.2396,1.2396,1.2376,1.2378,14541.0 +1701896400000,1.2383,1.2428,1.2383,1.2424,9701.0 +1701896460000,1.2425,1.2444,1.242,1.2444,4450.0 +1701896520000,1.2445,1.2476,1.2445,1.2468,10225.0 +1701896580000,1.2469,1.2469,1.2446,1.245,14549.0 +1701896640000,1.2447,1.2468,1.2444,1.2459,3962.0 +1701896700000,1.2463,1.2467,1.2457,1.2461,4264.0 +1701896760000,1.2463,1.2485,1.2463,1.2485,4483.0 +1701896820000,1.2484,1.2489,1.248,1.248,3519.0 +1701896880000,1.2484,1.2489,1.2476,1.2481,5130.0 +1701896940000,1.2485,1.2491,1.2473,1.2473,5931.0 +1701897000000,1.2467,1.248,1.2462,1.2477,2008.0 +1701897060000,1.2479,1.2488,1.2476,1.2481,6897.0 +1701897120000,1.2481,1.2482,1.2474,1.248,1810.0 +1701897180000,1.248,1.249,1.2468,1.2482,6485.0 +1701897240000,1.2483,1.2488,1.2478,1.2478,974.0 +1701897300000,1.2478,1.2481,1.2466,1.2468,967.0 +1701897360000,1.2464,1.2473,1.2463,1.2465,1616.0 +1701897420000,1.2466,1.2472,1.2463,1.2471,2067.0 +1701897480000,1.2471,1.248,1.2469,1.248,5639.0 +1701897540000,1.248,1.2482,1.2465,1.2482,7410.0 +1701897600000,1.248,1.248,1.244,1.2442,3019.0 +1701897660000,1.2442,1.2448,1.2442,1.2448,1165.0 +1701897720000,1.2448,1.2464,1.2446,1.2454,2133.0 +1701897780000,1.2455,1.247,1.2455,1.247,1641.0 +1701897840000,1.247,1.247,1.2448,1.2448,2827.0 +1701897900000,1.2448,1.2462,1.2435,1.2435,4191.0 +1701897960000,1.2431,1.2449,1.2419,1.2448,6725.0 +1701898020000,1.245,1.2456,1.2426,1.2431,8365.0 +1701898080000,1.2431,1.244,1.2425,1.2425,1801.0 +1701898140000,1.2426,1.2438,1.2416,1.2438,2879.0 +1701898200000,1.244,1.2449,1.2427,1.2427,3719.0 +1701898260000,1.2427,1.2427,1.241,1.2415,6229.0 +1701898320000,1.2416,1.2416,1.238,1.2388,1693.0 +1701898380000,1.2392,1.2394,1.2374,1.2376,8078.0 +1701898440000,1.2373,1.2373,1.235,1.2352,4717.0 +1701898500000,1.2351,1.2363,1.2324,1.2326,13466.0 +1701898560000,1.2328,1.2331,1.224,1.2291,90001.0 +1701898620000,1.2291,1.2306,1.223,1.2266,93519.0 +1701898680000,1.2268,1.2297,1.2261,1.2297,32351.0 +1701898740000,1.2297,1.2328,1.2296,1.2328,9313.0 +1701898800000,1.2327,1.2349,1.2327,1.2349,14490.0 +1701898860000,1.2349,1.2351,1.2341,1.2344,18371.0 +1701898920000,1.2346,1.235,1.2318,1.232,8431.0 +1701898980000,1.2318,1.2346,1.2318,1.2346,2643.0 +1701899040000,1.2347,1.2347,1.2325,1.2337,3529.0 +1701899100000,1.2335,1.2347,1.2331,1.2347,2310.0 +1701899160000,1.2343,1.235,1.2341,1.2345,10201.0 +1701899220000,1.2347,1.235,1.2342,1.2347,14875.0 +1701899280000,1.2344,1.2348,1.2338,1.2338,18358.0 +1701899340000,1.234,1.2344,1.2324,1.2331,3282.0 +1701899400000,1.2331,1.2331,1.2299,1.23,4454.0 +1701899460000,1.2303,1.2311,1.23,1.2307,5526.0 +1701899520000,1.2307,1.2327,1.2304,1.2325,8624.0 +1701899580000,1.2315,1.2319,1.2302,1.2315,2395.0 +1701899640000,1.2313,1.232,1.2311,1.2314,1246.0 +1701899700000,1.2314,1.2321,1.2304,1.2321,1657.0 +1701899760000,1.2323,1.2329,1.2312,1.2318,8013.0 +1701899820000,1.2318,1.2324,1.2316,1.2318,1350.0 +1701899880000,1.2319,1.2324,1.2315,1.2324,2847.0 +1701899940000,1.2324,1.2333,1.2324,1.2328,4600.0 +1701900000000,1.2328,1.2343,1.2325,1.2333,10560.0 +1701900060000,1.2341,1.2342,1.2297,1.2306,40392.0 +1701900120000,1.2305,1.2334,1.2253,1.2334,98101.0 +1701900180000,1.2336,1.2356,1.2331,1.2356,12322.0 +1701900240000,1.2356,1.2459,1.2356,1.2426,197345.0 +1701900300000,1.2426,1.2439,1.2417,1.2439,13702.0 +1701900360000,1.2439,1.2439,1.242,1.2429,15302.0 +1701900420000,1.2426,1.2426,1.2398,1.2403,7479.0 +1701900480000,1.2408,1.2456,1.2408,1.2435,53756.0 +1701900540000,1.2435,1.244,1.2432,1.2435,4730.0 +1701900600000,1.2434,1.245,1.2432,1.2448,6759.0 +1701900660000,1.245,1.2468,1.2443,1.2468,11552.0 +1701900720000,1.2468,1.2473,1.246,1.2468,12302.0 +1701900780000,1.2468,1.247,1.2459,1.247,3649.0 +1701900840000,1.2469,1.2469,1.2459,1.2462,13654.0 +1701900900000,1.2464,1.247,1.2459,1.2463,4375.0 +1701900960000,1.2465,1.2478,1.2461,1.2478,1792.0 +1701901020000,1.2478,1.2481,1.2443,1.2467,29159.0 +1701901080000,1.2466,1.247,1.2461,1.2465,2120.0 +1701901140000,1.2467,1.2468,1.2451,1.2454,1723.0 +1701901200000,1.2455,1.2457,1.2439,1.2439,3441.0 +1701901260000,1.2439,1.2456,1.2433,1.2447,7411.0 +1701901320000,1.2448,1.2452,1.2444,1.2444,1558.0 +1701901380000,1.2441,1.2443,1.2435,1.2438,2802.0 +1701901440000,1.2438,1.2438,1.2433,1.2433,1114.0 +1701901500000,1.2432,1.2437,1.2426,1.2436,9249.0 +1701901560000,1.2435,1.2436,1.2427,1.2427,4534.0 +1701901620000,1.2427,1.2427,1.2419,1.242,770.0 +1701901680000,1.2419,1.2419,1.2412,1.2412,2310.0 +1701901740000,1.2411,1.2419,1.2409,1.2409,4279.0 +1701901800000,1.2412,1.2433,1.2409,1.2429,11202.0 +1701901860000,1.2431,1.2444,1.2428,1.2428,9608.0 +1701901920000,1.2426,1.2426,1.2421,1.2423,353.0 +1701901980000,1.2422,1.2428,1.2422,1.2428,2446.0 +1701902040000,1.2429,1.244,1.2427,1.244,2675.0 +1701902100000,1.244,1.2441,1.2431,1.2441,1511.0 +1701902160000,1.2442,1.2448,1.2441,1.2441,1248.0 +1701902220000,1.2441,1.2441,1.2428,1.2428,840.0 +1701902280000,1.2427,1.2427,1.2406,1.2406,2758.0 +1701902340000,1.2406,1.2406,1.2388,1.2388,1903.0 +1701902400000,1.239,1.2392,1.2364,1.2369,6661.0 +1701902460000,1.2369,1.2381,1.2367,1.2367,9788.0 +1701902520000,1.2369,1.2369,1.2367,1.2369,850.0 +1701902580000,1.2368,1.2369,1.2338,1.2342,12385.0 +1701902640000,1.2343,1.2345,1.2328,1.233,7903.0 +1701902700000,1.2328,1.2328,1.2292,1.2306,32182.0 +1701902760000,1.2306,1.2313,1.2304,1.2306,7275.0 +1701902820000,1.2307,1.2307,1.2301,1.2301,3237.0 +1701902880000,1.23,1.2303,1.2276,1.2285,18798.0 +1701902940000,1.2284,1.2287,1.228,1.228,2143.0 +1701903000000,1.2279,1.2279,1.2217,1.2234,39116.0 +1701903060000,1.2232,1.2232,1.2172,1.2206,111942.0 +1701903120000,1.2206,1.2206,1.2163,1.219,23621.0 +1701903180000,1.219,1.2203,1.2185,1.2185,12013.0 +1701903240000,1.2185,1.2185,1.2156,1.2165,13393.0 +1701903300000,1.2165,1.2219,1.2165,1.2205,37082.0 +1701903360000,1.2207,1.2214,1.2198,1.2209,7931.0 +1701903420000,1.221,1.2236,1.221,1.2236,3710.0 +1701903480000,1.2237,1.2251,1.2237,1.2248,1552.0 +1701903540000,1.2248,1.2267,1.2242,1.2251,7439.0 +1701903600000,1.2251,1.2261,1.2246,1.2256,6303.0 +1701903660000,1.2257,1.2258,1.2245,1.2252,3051.0 +1701903720000,1.2257,1.2274,1.2257,1.2274,8417.0 +1701903780000,1.2273,1.2277,1.2247,1.2249,7569.0 +1701903840000,1.2248,1.2254,1.2238,1.2254,2202.0 +1701903900000,1.2256,1.2256,1.2228,1.2234,6279.0 +1701903960000,1.2233,1.2244,1.2222,1.2223,5295.0 +1701904020000,1.2224,1.2224,1.2205,1.2207,2128.0 +1701904080000,1.2207,1.221,1.2192,1.2209,2864.0 +1701904140000,1.221,1.2248,1.221,1.2248,8408.0 +1701904200000,1.2246,1.2246,1.2194,1.2222,8161.0 +1701904260000,1.222,1.2225,1.2212,1.2212,13122.0 +1701904320000,1.2212,1.2216,1.2202,1.2211,7297.0 +1701904380000,1.2212,1.2217,1.2192,1.2217,15047.0 +1701904440000,1.2217,1.2229,1.2209,1.2223,6501.0 +1701904500000,1.2223,1.2226,1.2176,1.2209,50528.0 +1701904560000,1.2215,1.2234,1.2215,1.2222,5323.0 +1701904620000,1.2223,1.2227,1.2219,1.2225,2909.0 +1701904680000,1.2225,1.2233,1.2224,1.2224,3457.0 +1701904740000,1.2226,1.2238,1.2199,1.2229,13153.0 +1701904800000,1.2226,1.2247,1.2226,1.2244,6658.0 +1701904860000,1.2247,1.2252,1.2244,1.2244,1901.0 +1701904920000,1.2245,1.2256,1.2243,1.2253,2119.0 +1701904980000,1.2254,1.2257,1.2213,1.2244,24256.0 +1701905040000,1.2242,1.2242,1.2207,1.2214,2940.0 +1701905100000,1.2215,1.2217,1.2183,1.2185,4025.0 +1701905160000,1.2188,1.22,1.2182,1.2191,1976.0 +1701905220000,1.2191,1.2196,1.2186,1.2193,2659.0 +1701905280000,1.2192,1.2195,1.2183,1.2183,3713.0 +1701905340000,1.2181,1.2191,1.2173,1.2185,5874.0 +1701905400000,1.2184,1.2192,1.2178,1.2183,3814.0 +1701905460000,1.2182,1.2198,1.2182,1.2195,18967.0 +1701905520000,1.2194,1.2204,1.219,1.22,4130.0 +1701905580000,1.22,1.2213,1.2199,1.2211,3852.0 +1701905640000,1.221,1.2235,1.221,1.2229,9147.0 +1701905700000,1.2228,1.2228,1.2204,1.2215,5878.0 +1701905760000,1.2215,1.2215,1.2183,1.2183,5001.0 +1701905820000,1.2185,1.2208,1.2185,1.2198,5520.0 +1701905880000,1.2198,1.2205,1.2187,1.2187,2108.0 +1701905940000,1.2192,1.2203,1.2192,1.22,2837.0 +1701906000000,1.2199,1.2206,1.2159,1.2172,13616.0 +1701906060000,1.2175,1.2179,1.2168,1.2171,4874.0 +1701906120000,1.2171,1.2193,1.217,1.2193,5202.0 +1701906180000,1.2193,1.2212,1.2192,1.2204,7023.0 +1701906240000,1.2204,1.2217,1.2202,1.2216,5588.0 +1701906300000,1.2216,1.2245,1.2211,1.2243,2678.0 +1701906360000,1.2243,1.2256,1.2235,1.2235,3682.0 +1701906420000,1.2234,1.2235,1.2215,1.2224,6706.0 +1701906480000,1.2231,1.2239,1.2216,1.2236,6385.0 +1701906540000,1.2236,1.2241,1.2224,1.2224,2309.0 +1701906600000,1.2224,1.2232,1.2214,1.2215,3700.0 +1701906660000,1.2215,1.2226,1.2204,1.2204,2527.0 +1701906720000,1.2203,1.2224,1.22,1.2224,1862.0 +1701906780000,1.2223,1.2224,1.2215,1.2215,1439.0 +1701906840000,1.2215,1.2218,1.2174,1.2194,5989.0 +1701906900000,1.2195,1.2195,1.217,1.2183,2905.0 +1701906960000,1.2184,1.2208,1.2171,1.2208,10720.0 +1701907020000,1.2208,1.2213,1.2189,1.2192,3637.0 +1701907080000,1.2196,1.2227,1.2196,1.2227,2947.0 +1701907140000,1.2231,1.2236,1.2219,1.2222,3295.0 +1701907200000,1.222,1.224,1.2216,1.2239,12099.0 +1701907260000,1.2241,1.2276,1.2241,1.2273,6555.0 +1701907320000,1.2271,1.2271,1.2252,1.2253,11206.0 +1701907380000,1.2253,1.2254,1.221,1.222,8351.0 +1701907440000,1.2216,1.2246,1.2216,1.2246,15414.0 +1701907500000,1.2247,1.229,1.2247,1.2284,12719.0 +1701907560000,1.2287,1.2288,1.2262,1.2276,11011.0 +1701907620000,1.228,1.2289,1.227,1.228,7227.0 +1701907680000,1.2277,1.2281,1.2234,1.2244,10875.0 +1701907740000,1.2244,1.2257,1.2223,1.2257,4080.0 +1701907800000,1.2253,1.2253,1.222,1.2225,1923.0 +1701907860000,1.2224,1.2245,1.2214,1.2241,3380.0 +1701907920000,1.224,1.2249,1.222,1.2228,8057.0 +1701907980000,1.2226,1.226,1.2226,1.2255,8592.0 +1701908040000,1.2245,1.225,1.2238,1.2247,8777.0 +1701908100000,1.2245,1.2254,1.2232,1.2254,10222.0 +1701908160000,1.2252,1.2293,1.2251,1.229,3909.0 +1701908220000,1.229,1.2296,1.2287,1.2295,1496.0 +1701908280000,1.2294,1.2294,1.2283,1.2288,8287.0 +1701908340000,1.2288,1.2298,1.2288,1.2292,2015.0 +1701908400000,1.2292,1.23,1.2277,1.2277,4789.0 +1701908460000,1.2275,1.2303,1.227,1.2299,4643.0 +1701908520000,1.2299,1.2319,1.2299,1.2318,2864.0 +1701908580000,1.2319,1.2321,1.2303,1.2315,4481.0 +1701908640000,1.2318,1.2332,1.2318,1.2329,7332.0 +1701908700000,1.2329,1.2333,1.2305,1.2318,8502.0 +1701908760000,1.2322,1.2345,1.2322,1.2335,8701.0 +1701908820000,1.2334,1.235,1.2314,1.2343,15721.0 +1701908880000,1.2341,1.2354,1.2341,1.235,7027.0 +1701908940000,1.2347,1.2356,1.2347,1.2353,2261.0 +1701909000000,1.2357,1.2373,1.2353,1.2372,7434.0 +1701909060000,1.2372,1.2382,1.2359,1.2359,6562.0 +1701909120000,1.236,1.2372,1.236,1.236,3797.0 +1701909180000,1.2359,1.2374,1.2359,1.237,5250.0 +1701909240000,1.2371,1.2375,1.2367,1.2372,2204.0 +1701909300000,1.2376,1.2382,1.2375,1.2375,3122.0 +1701909360000,1.2374,1.238,1.237,1.238,2331.0 +1701909420000,1.2382,1.24,1.2382,1.2389,7973.0 +1701909480000,1.2391,1.2412,1.2385,1.2391,32567.0 +1701909540000,1.239,1.2395,1.2381,1.239,14182.0 +1701909600000,1.2391,1.2395,1.2389,1.2395,1044.0 +1701909660000,1.2394,1.2394,1.2385,1.2393,1593.0 +1701909720000,1.2394,1.2395,1.2391,1.2395,1470.0 +1701909780000,1.24,1.2407,1.24,1.2406,561.0 +1701909840000,1.2405,1.2405,1.2395,1.2399,832.0 +1701909900000,1.2399,1.24,1.2395,1.2398,4841.0 +1701909960000,1.2396,1.2396,1.239,1.2391,3443.0 +1701910020000,1.2393,1.2406,1.2393,1.2406,6070.0 +1701910080000,1.2404,1.2406,1.2401,1.2401,2935.0 +1701910140000,1.2399,1.2401,1.2395,1.2401,1596.0 +1701910200000,1.2403,1.2411,1.2394,1.2397,1743.0 +1701910260000,1.2392,1.2401,1.2389,1.2398,1526.0 +1701910320000,1.2398,1.2405,1.2398,1.2401,4243.0 +1701910380000,1.24,1.2404,1.2393,1.2393,1095.0 +1701910440000,1.2393,1.24,1.2389,1.2389,4623.0 +1701910500000,1.2391,1.2396,1.2391,1.2391,2431.0 +1701910560000,1.239,1.2391,1.2379,1.2379,7345.0 +1701910620000,1.238,1.2386,1.238,1.2385,4207.0 +1701910680000,1.2385,1.2385,1.238,1.2381,3248.0 +1701910740000,1.2382,1.2389,1.2374,1.2384,28014.0 +1701910800000,1.2385,1.2391,1.2376,1.2378,14227.0 +1701910860000,1.2378,1.2402,1.2376,1.2402,4652.0 +1701910920000,1.2402,1.2424,1.2401,1.2418,15600.0 +1701910980000,1.2418,1.2424,1.2406,1.2407,10380.0 +1701911040000,1.2407,1.2412,1.24,1.2402,7904.0 +1701911100000,1.2401,1.2402,1.2366,1.2368,5576.0 +1701911160000,1.2368,1.2399,1.2365,1.2393,3486.0 +1701911220000,1.2392,1.2394,1.2382,1.2393,1041.0 +1701911280000,1.2392,1.2392,1.2369,1.2369,4035.0 +1701911340000,1.2367,1.2372,1.2366,1.2371,400.0 +1701911400000,1.237,1.2379,1.2369,1.2372,3945.0 +1701911460000,1.2372,1.2374,1.2359,1.2362,11139.0 +1701911520000,1.2362,1.2379,1.2358,1.2379,2292.0 +1701911580000,1.2374,1.2374,1.2373,1.2373,236.0 +1701911640000,1.2373,1.2373,1.2369,1.2373,991.0 +1701911700000,1.2373,1.2387,1.2372,1.2381,2724.0 +1701911760000,1.2381,1.2396,1.2364,1.2364,3933.0 +1701911820000,1.2362,1.2393,1.2362,1.239,2692.0 +1701911880000,1.239,1.2392,1.238,1.2382,522.0 +1701911940000,1.2385,1.2385,1.2366,1.2377,1257.0 +1701912000000,1.2382,1.2396,1.2377,1.2394,3335.0 +1701912060000,1.2393,1.2393,1.2355,1.2356,4010.0 +1701912120000,1.2358,1.2373,1.2358,1.2373,1061.0 +1701912180000,1.2369,1.2372,1.2366,1.2372,2860.0 +1701912240000,1.2374,1.238,1.2371,1.2371,2593.0 +1701912300000,1.2373,1.2382,1.2368,1.2378,2794.0 +1701912360000,1.2382,1.2382,1.2375,1.2379,4120.0 +1701912420000,1.2381,1.2382,1.2357,1.236,3396.0 +1701912480000,1.2361,1.2373,1.2361,1.2367,1886.0 +1701912540000,1.2364,1.2371,1.2362,1.2367,3166.0 +1701912600000,1.2368,1.238,1.2368,1.2379,2551.0 +1701912660000,1.2382,1.2393,1.2366,1.2368,2026.0 +1701912720000,1.2366,1.2368,1.2342,1.2342,2873.0 +1701912780000,1.234,1.2356,1.234,1.2346,1128.0 +1701912840000,1.2346,1.2347,1.2341,1.2347,1684.0 +1701912900000,1.2347,1.235,1.2309,1.2317,20393.0 +1701912960000,1.2315,1.2325,1.2304,1.2325,8348.0 +1701913020000,1.2323,1.2343,1.232,1.2343,6109.0 +1701913080000,1.2348,1.235,1.233,1.233,3959.0 +1701913140000,1.233,1.233,1.2319,1.2326,4735.0 +1701913200000,1.2322,1.2324,1.231,1.2317,2641.0 +1701913260000,1.2316,1.232,1.2312,1.2316,5392.0 +1701913320000,1.232,1.2331,1.232,1.2328,2512.0 +1701913380000,1.2325,1.2325,1.2312,1.2323,5784.0 +1701913440000,1.2323,1.2323,1.2304,1.2313,4285.0 +1701913500000,1.2312,1.2327,1.2312,1.2322,6038.0 +1701913560000,1.2324,1.2326,1.228,1.2295,22124.0 +1701913620000,1.2296,1.2297,1.2268,1.227,14606.0 +1701913680000,1.227,1.2271,1.2251,1.2251,20298.0 +1701913740000,1.2268,1.2271,1.2264,1.2267,6623.0 +1701913800000,1.2268,1.2275,1.2265,1.2268,6174.0 +1701913860000,1.2272,1.2285,1.2272,1.2277,13047.0 +1701913920000,1.2275,1.2275,1.2266,1.2275,6584.0 +1701913980000,1.2273,1.2276,1.2267,1.2276,2995.0 +1701914040000,1.2277,1.2285,1.2277,1.2283,1678.0 +1701914100000,1.2284,1.2303,1.2284,1.2295,4016.0 +1701914160000,1.2296,1.2308,1.2295,1.2306,1572.0 +1701914220000,1.2305,1.2318,1.2305,1.2314,1686.0 +1701914280000,1.2314,1.2315,1.2308,1.2308,3493.0 +1701914340000,1.2309,1.2309,1.228,1.229,20471.0 +1701914400000,1.2291,1.2299,1.2289,1.2289,3966.0 +1701914460000,1.229,1.229,1.2267,1.2275,15390.0 +1701914520000,1.2276,1.2306,1.2276,1.2306,4694.0 +1701914580000,1.2305,1.2313,1.2282,1.2294,27405.0 +1701914640000,1.2294,1.2295,1.2286,1.2289,2803.0 +1701914700000,1.2287,1.2292,1.228,1.2287,3997.0 +1701914760000,1.2288,1.2288,1.2264,1.2266,4717.0 +1701914820000,1.2267,1.2268,1.2263,1.2268,2740.0 +1701914880000,1.2273,1.2274,1.2269,1.2273,1608.0 +1701914940000,1.2272,1.2272,1.2262,1.2263,4689.0 +1701915000000,1.2261,1.2261,1.2244,1.2244,5691.0 +1701915060000,1.2244,1.2258,1.2244,1.2257,11019.0 +1701915120000,1.2253,1.2253,1.2242,1.2246,5571.0 +1701915180000,1.2244,1.2248,1.2242,1.2246,2361.0 +1701915240000,1.2242,1.2246,1.2232,1.2246,10509.0 +1701915300000,1.2245,1.2256,1.2242,1.2254,7247.0 +1701915360000,1.2253,1.2256,1.2248,1.2256,12464.0 +1701915420000,1.2258,1.2269,1.2255,1.2269,17098.0 +1701915480000,1.227,1.2283,1.2269,1.2283,9834.0 +1701915540000,1.2282,1.2299,1.2282,1.2299,14703.0 +1701915600000,1.2301,1.231,1.2301,1.2309,3970.0 +1701915660000,1.2311,1.2328,1.2311,1.2328,16632.0 +1701915720000,1.2329,1.2351,1.2319,1.2347,87299.0 +1701915780000,1.2348,1.2352,1.234,1.2344,9701.0 +1701915840000,1.2343,1.2354,1.2343,1.2349,9151.0 +1701915900000,1.2348,1.2348,1.2344,1.2344,3274.0 +1701915960000,1.2344,1.2344,1.2313,1.2313,6747.0 +1701916020000,1.2313,1.2319,1.2313,1.2318,7088.0 +1701916080000,1.2319,1.2326,1.2318,1.2325,3288.0 +1701916140000,1.2323,1.2323,1.232,1.2321,1668.0 +1701916200000,1.2319,1.2323,1.2312,1.2316,5158.0 +1701916260000,1.2311,1.2322,1.2307,1.2322,6169.0 +1701916320000,1.2322,1.2323,1.2307,1.2309,6266.0 +1701916380000,1.2308,1.2308,1.2299,1.2303,4634.0 +1701916440000,1.2301,1.2301,1.2299,1.2299,276.0 +1701916500000,1.2299,1.2299,1.2287,1.2287,5350.0 +1701916560000,1.2289,1.2302,1.2289,1.2297,8584.0 +1701916620000,1.2293,1.2293,1.2287,1.2287,1666.0 +1701916680000,1.2286,1.2286,1.228,1.2281,9582.0 +1701916740000,1.2279,1.2279,1.2272,1.2276,4077.0 +1701916800000,1.2276,1.2276,1.2267,1.2272,3512.0 +1701916860000,1.2273,1.2276,1.227,1.2274,3154.0 +1701916920000,1.2272,1.2272,1.2255,1.2257,7061.0 +1701916980000,1.2257,1.2267,1.2257,1.2265,1413.0 +1701917040000,1.2264,1.2264,1.2257,1.2257,1513.0 +1701917100000,1.2256,1.2256,1.2244,1.2245,2984.0 +1701917160000,1.2248,1.2249,1.2239,1.2239,3434.0 +1701917220000,1.2239,1.2239,1.2226,1.2238,4970.0 +1701917280000,1.2239,1.2245,1.2238,1.2241,3881.0 +1701917340000,1.224,1.2269,1.224,1.2266,3541.0 +1701917400000,1.2268,1.2274,1.2267,1.2272,1437.0 +1701917460000,1.2268,1.2268,1.225,1.225,2915.0 +1701917520000,1.2251,1.2252,1.2245,1.2245,979.0 +1701917580000,1.224,1.2243,1.2231,1.2231,4850.0 +1701917640000,1.2226,1.2232,1.2221,1.223,6411.0 +1701917700000,1.223,1.2241,1.2228,1.2241,4925.0 +1701917760000,1.2242,1.2245,1.2222,1.2233,5294.0 +1701917820000,1.2233,1.224,1.2226,1.2233,3015.0 +1701917880000,1.2225,1.2226,1.2224,1.2226,402.0 +1701917940000,1.2226,1.2233,1.2226,1.2233,2282.0 +1701918000000,1.2233,1.2238,1.2232,1.2234,4170.0 +1701918060000,1.2237,1.2239,1.2221,1.2237,3305.0 +1701918120000,1.2245,1.2247,1.2226,1.2233,5906.0 +1701918180000,1.2232,1.2233,1.2229,1.2232,545.0 +1701918240000,1.2235,1.2242,1.2218,1.2224,7151.0 +1701918300000,1.2222,1.2223,1.2216,1.222,12571.0 +1701918360000,1.222,1.222,1.2211,1.2212,3880.0 +1701918420000,1.2211,1.2215,1.22,1.2208,15584.0 +1701918480000,1.2208,1.2208,1.2203,1.2205,14206.0 +1701918540000,1.2204,1.2215,1.2192,1.2215,32278.0 +1701918600000,1.2215,1.2222,1.2215,1.2222,33980.0 +1701918660000,1.2223,1.2231,1.2222,1.2231,10620.0 +1701918720000,1.2231,1.2231,1.2211,1.2211,11167.0 +1701918780000,1.221,1.2211,1.219,1.2202,23787.0 +1701918840000,1.2201,1.2203,1.2194,1.2203,6614.0 +1701918900000,1.2201,1.2234,1.22,1.223,11847.0 +1701918960000,1.223,1.2234,1.2223,1.2224,3732.0 +1701919020000,1.2223,1.2223,1.221,1.221,5049.0 +1701919080000,1.2208,1.2208,1.2175,1.2204,25577.0 +1701919140000,1.2205,1.2208,1.2203,1.2205,2567.0 +1701919200000,1.2202,1.2202,1.2194,1.22,3573.0 +1701919260000,1.2201,1.2216,1.2189,1.2191,20049.0 +1701919320000,1.219,1.2204,1.2188,1.2198,8180.0 +1701919380000,1.2193,1.2196,1.2184,1.2194,11899.0 +1701919440000,1.219,1.219,1.2178,1.2185,9260.0 +1701919500000,1.2181,1.2189,1.2175,1.2185,6889.0 +1701919560000,1.2182,1.2182,1.2162,1.2162,6137.0 +1701919620000,1.2165,1.2174,1.2157,1.2172,3402.0 +1701919680000,1.2173,1.2176,1.217,1.217,813.0 +1701919740000,1.2166,1.2166,1.2145,1.2165,15221.0 +1701919800000,1.2162,1.2167,1.216,1.2161,1621.0 +1701919860000,1.216,1.2173,1.2151,1.2173,5929.0 +1701919920000,1.2179,1.2185,1.2176,1.218,5690.0 +1701919980000,1.2177,1.2183,1.2177,1.2183,1592.0 +1701920040000,1.2184,1.2185,1.2183,1.2183,664.0 +1701920100000,1.2183,1.2191,1.2171,1.2173,8250.0 +1701920160000,1.2172,1.2184,1.2153,1.2157,15022.0 +1701920220000,1.2158,1.2161,1.2153,1.2157,2923.0 +1701920280000,1.2159,1.2161,1.1995,1.2049,414410.0 +1701920340000,1.2052,1.2071,1.2052,1.2059,109057.0 +1701920400000,1.2056,1.2056,1.2044,1.2052,38589.0 +1701920460000,1.205,1.2052,1.2038,1.2041,26556.0 +1701920520000,1.2041,1.2051,1.2041,1.2045,6634.0 +1701920580000,1.2046,1.206,1.2046,1.2059,7580.0 +1701920640000,1.2059,1.2061,1.2054,1.2058,9667.0 +1701920700000,1.2057,1.2057,1.202,1.2026,48705.0 +1701920760000,1.2025,1.2052,1.202,1.2041,13160.0 +1701920820000,1.204,1.206,1.2033,1.2055,9903.0 +1701920880000,1.2053,1.2192,1.2048,1.2139,190556.0 +1701920940000,1.2141,1.2151,1.2113,1.2113,45488.0 +1701921000000,1.2113,1.2122,1.2105,1.2122,20046.0 +1701921060000,1.2122,1.2123,1.2114,1.2118,9535.0 +1701921120000,1.212,1.2125,1.2119,1.2125,2289.0 +1701921180000,1.2125,1.2136,1.2125,1.2136,7105.0 +1701921240000,1.2135,1.2135,1.2112,1.2116,10351.0 +1701921300000,1.2116,1.2132,1.2114,1.2132,13961.0 +1701921360000,1.2126,1.2141,1.2113,1.2133,17920.0 +1701921420000,1.2133,1.2138,1.213,1.2138,3182.0 +1701921480000,1.2139,1.2146,1.2134,1.2137,5394.0 +1701921540000,1.2138,1.2149,1.2138,1.2143,2549.0 +1701921600000,1.2145,1.2159,1.2143,1.2147,11270.0 +1701921660000,1.2149,1.221,1.2133,1.2184,81586.0 +1701921720000,1.2183,1.219,1.2174,1.2189,12806.0 +1701921780000,1.2189,1.219,1.2162,1.2162,18896.0 +1701921840000,1.2161,1.2175,1.2161,1.2175,6921.0 +1701921900000,1.2176,1.2196,1.2171,1.2196,13310.0 +1701921960000,1.2198,1.2215,1.2198,1.2215,8017.0 +1701922020000,1.2215,1.223,1.2215,1.223,26478.0 +1701922080000,1.223,1.2241,1.223,1.224,11217.0 +1701922140000,1.2241,1.2241,1.2206,1.2216,57419.0 +1701922200000,1.2215,1.2224,1.2214,1.2218,3321.0 +1701922260000,1.2218,1.2228,1.2217,1.2228,12107.0 +1701922320000,1.2232,1.2245,1.2229,1.2244,2581.0 +1701922380000,1.2245,1.2251,1.2238,1.2238,12324.0 +1701922440000,1.2237,1.2242,1.2223,1.224,7934.0 +1701922500000,1.224,1.2247,1.2239,1.2245,3363.0 +1701922560000,1.2247,1.225,1.224,1.2246,1940.0 +1701922620000,1.2245,1.2245,1.2218,1.2218,10231.0 +1701922680000,1.222,1.2231,1.2217,1.223,6103.0 +1701922740000,1.2229,1.223,1.2209,1.2216,3371.0 +1701922800000,1.2216,1.222,1.2208,1.2208,1182.0 +1701922860000,1.2206,1.2214,1.2206,1.2211,4981.0 +1701922920000,1.2212,1.2212,1.22,1.22,3956.0 +1701922980000,1.2199,1.2205,1.2196,1.2205,6208.0 +1701923040000,1.2207,1.2218,1.2195,1.2201,8576.0 +1701923100000,1.2202,1.2212,1.2202,1.2212,1081.0 +1701923160000,1.2208,1.2214,1.2201,1.2201,1820.0 +1701923220000,1.2201,1.2215,1.22,1.2214,4287.0 +1701923280000,1.2213,1.2224,1.2213,1.2219,5616.0 +1701923340000,1.2218,1.222,1.2201,1.222,5707.0 +1701923400000,1.2219,1.2219,1.2206,1.2213,1355.0 +1701923460000,1.2213,1.2215,1.2207,1.2208,1483.0 +1701923520000,1.2208,1.2211,1.2201,1.2211,2698.0 +1701923580000,1.2213,1.222,1.2211,1.2211,2803.0 +1701923640000,1.2213,1.2228,1.2213,1.2228,527.0 +1701923700000,1.2229,1.225,1.2229,1.225,2309.0 +1701923760000,1.2249,1.2249,1.2237,1.2239,4295.0 +1701923820000,1.2242,1.2269,1.2242,1.2252,9515.0 +1701923880000,1.2253,1.226,1.2253,1.226,3954.0 +1701923940000,1.226,1.2264,1.2256,1.2256,819.0 +1701924000000,1.2259,1.2271,1.2259,1.2267,1887.0 +1701924060000,1.2268,1.2279,1.2268,1.2279,2622.0 +1701924120000,1.228,1.228,1.227,1.2274,5427.0 +1701924180000,1.2277,1.2282,1.2266,1.2273,5985.0 +1701924240000,1.2272,1.2285,1.2272,1.2284,10930.0 +1701924300000,1.2285,1.2293,1.228,1.228,9639.0 +1701924360000,1.2282,1.2286,1.2279,1.2279,18298.0 +1701924420000,1.228,1.2287,1.2275,1.228,4658.0 +1701924480000,1.2281,1.2284,1.2279,1.2281,1244.0 +1701924540000,1.2283,1.2293,1.2281,1.2293,2435.0 +1701924600000,1.2292,1.2306,1.2292,1.2297,4812.0 +1701924660000,1.2306,1.2307,1.23,1.2303,479.0 +1701924720000,1.2305,1.231,1.2303,1.2307,1245.0 +1701924780000,1.231,1.2319,1.2301,1.2303,3231.0 +1701924840000,1.2302,1.2306,1.2298,1.23,2370.0 +1701924900000,1.2299,1.231,1.2299,1.23,554.0 +1701924960000,1.23,1.232,1.2296,1.232,14952.0 +1701925020000,1.232,1.2321,1.231,1.2319,2831.0 +1701925080000,1.232,1.2322,1.2311,1.2312,7313.0 +1701925140000,1.2314,1.2321,1.2314,1.2321,5529.0 +1701925200000,1.2321,1.2329,1.2319,1.2325,6567.0 +1701925260000,1.2323,1.2323,1.2305,1.2316,6884.0 +1701925320000,1.2317,1.2325,1.2317,1.2323,3189.0 +1701925380000,1.2323,1.233,1.2323,1.233,2961.0 +1701925440000,1.2331,1.2343,1.233,1.2339,6349.0 +1701925500000,1.2339,1.2356,1.2337,1.2355,23028.0 +1701925560000,1.2352,1.2391,1.2352,1.239,54617.0 +1701925620000,1.239,1.2395,1.2382,1.2393,18720.0 +1701925680000,1.2394,1.2419,1.2394,1.2414,38754.0 +1701925740000,1.2415,1.2445,1.241,1.2443,21787.0 +1701925800000,1.2443,1.2446,1.2442,1.2445,5150.0 +1701925860000,1.2445,1.2446,1.2436,1.244,16213.0 +1701925920000,1.244,1.2445,1.2431,1.2437,8744.0 +1701925980000,1.2437,1.2449,1.2427,1.2444,12639.0 +1701926040000,1.2443,1.2444,1.2434,1.2435,4798.0 +1701926100000,1.2434,1.2435,1.2421,1.2423,4025.0 +1701926160000,1.2423,1.2444,1.2423,1.2437,8988.0 +1701926220000,1.2438,1.2439,1.2411,1.2411,9945.0 +1701926280000,1.2414,1.2433,1.2411,1.2431,5074.0 +1701926340000,1.2431,1.2432,1.2427,1.2432,5284.0 +1701926400000,1.2431,1.2451,1.2428,1.2451,9275.0 +1701926460000,1.2448,1.2467,1.2447,1.2467,4047.0 +1701926520000,1.2466,1.2466,1.2456,1.2456,1103.0 +1701926580000,1.2456,1.2456,1.2444,1.2445,3552.0 +1701926640000,1.2445,1.2455,1.2444,1.2455,6684.0 +1701926700000,1.2455,1.2458,1.2439,1.2439,14816.0 +1701926760000,1.2441,1.2442,1.2433,1.244,10539.0 +1701926820000,1.244,1.2453,1.244,1.2453,3037.0 +1701926880000,1.2457,1.2478,1.2457,1.2476,2385.0 +1701926940000,1.2475,1.2486,1.2468,1.2485,4934.0 +1701927000000,1.2485,1.2485,1.246,1.2461,7101.0 +1701927060000,1.2462,1.2462,1.2443,1.2447,3683.0 +1701927120000,1.2446,1.2451,1.2442,1.2442,1387.0 +1701927180000,1.2444,1.2455,1.2444,1.2452,2397.0 +1701927240000,1.2451,1.2464,1.2445,1.2459,3935.0 +1701927300000,1.246,1.2476,1.246,1.2468,8051.0 +1701927360000,1.2467,1.248,1.246,1.2478,3382.0 +1701927420000,1.2477,1.2477,1.2451,1.2451,4014.0 +1701927480000,1.2453,1.2453,1.2441,1.2451,4969.0 +1701927540000,1.2454,1.2454,1.2452,1.2454,626.0 +1701927600000,1.2454,1.2454,1.2446,1.2446,231.0 +1701927660000,1.2445,1.2447,1.2443,1.2447,2443.0 +1701927720000,1.2446,1.2446,1.244,1.2441,3362.0 +1701927780000,1.2439,1.2447,1.2438,1.2447,1794.0 +1701927840000,1.2448,1.2448,1.2441,1.2444,1623.0 +1701927900000,1.2443,1.2488,1.2438,1.2471,18993.0 +1701927960000,1.247,1.247,1.2454,1.2456,3790.0 +1701928020000,1.2455,1.2455,1.2413,1.2418,21514.0 +1701928080000,1.2416,1.2427,1.2411,1.2427,6161.0 +1701928140000,1.2421,1.2421,1.241,1.2411,5150.0 +1701928200000,1.2411,1.2423,1.2409,1.241,7252.0 +1701928260000,1.2412,1.2422,1.2409,1.2416,4455.0 +1701928320000,1.2419,1.2434,1.2419,1.2433,1666.0 +1701928380000,1.2435,1.2442,1.2435,1.244,1570.0 +1701928440000,1.2438,1.2439,1.2422,1.2428,2540.0 +1701928500000,1.2428,1.2428,1.2414,1.2414,5345.0 +1701928560000,1.2417,1.2421,1.2406,1.2421,3909.0 +1701928620000,1.242,1.2434,1.2416,1.2427,3522.0 +1701928680000,1.2424,1.2427,1.2419,1.2419,1552.0 +1701928740000,1.2416,1.2423,1.2415,1.2416,3660.0 +1701928800000,1.2417,1.2431,1.2415,1.2431,12552.0 +1701928860000,1.2432,1.2448,1.2425,1.2425,12372.0 +1701928920000,1.2424,1.243,1.242,1.2426,3142.0 +1701928980000,1.2422,1.2428,1.2412,1.2425,9247.0 +1701929040000,1.2424,1.2436,1.2418,1.2436,3040.0 +1701929100000,1.2434,1.2448,1.2432,1.2445,11814.0 +1701929160000,1.2443,1.2443,1.2397,1.2399,21496.0 +1701929220000,1.2399,1.2402,1.2397,1.2401,3649.0 +1701929280000,1.2403,1.2408,1.2403,1.2408,5998.0 +1701929340000,1.2407,1.2407,1.2402,1.2406,8131.0 +1701929400000,1.2405,1.2405,1.239,1.2391,6656.0 +1701929460000,1.2391,1.2401,1.2391,1.24,2626.0 +1701929520000,1.24,1.2408,1.24,1.2403,4484.0 +1701929580000,1.2403,1.2404,1.2399,1.2404,3701.0 +1701929640000,1.2405,1.2405,1.2394,1.2394,2947.0 +1701929700000,1.2395,1.2402,1.239,1.2402,9035.0 +1701929760000,1.2403,1.2421,1.2403,1.2416,5768.0 +1701929820000,1.2415,1.2436,1.241,1.2435,2747.0 +1701929880000,1.2436,1.2441,1.2429,1.2429,5969.0 +1701929940000,1.2429,1.243,1.2417,1.2417,4357.0 +1701930000000,1.2418,1.2421,1.2409,1.2409,3365.0 +1701930060000,1.2406,1.2406,1.2388,1.2392,4520.0 +1701930120000,1.2392,1.2409,1.2387,1.2409,6133.0 +1701930180000,1.2409,1.2409,1.2392,1.2409,2429.0 +1701930240000,1.2411,1.2421,1.2411,1.2421,2270.0 +1701930300000,1.2418,1.2418,1.239,1.2404,7255.0 +1701930360000,1.2404,1.2428,1.2404,1.2428,1644.0 +1701930420000,1.2431,1.2438,1.2413,1.2416,3321.0 +1701930480000,1.2417,1.2426,1.2415,1.2426,1054.0 +1701930540000,1.2428,1.244,1.2426,1.244,1566.0 +1701930600000,1.2441,1.2453,1.244,1.2446,1684.0 +1701930660000,1.2447,1.2447,1.2431,1.2436,2206.0 +1701930720000,1.2443,1.2453,1.244,1.244,2819.0 +1701930780000,1.2441,1.2445,1.2438,1.2438,1275.0 +1701930840000,1.2439,1.244,1.2413,1.2416,5927.0 +1701930900000,1.2417,1.2417,1.2402,1.2416,5936.0 +1701930960000,1.2415,1.2415,1.2406,1.2411,3192.0 +1701931020000,1.2411,1.2416,1.241,1.2416,1638.0 +1701931080000,1.2416,1.2432,1.2416,1.2427,1241.0 +1701931140000,1.2428,1.2431,1.2413,1.2426,11072.0 +1701931200000,1.2425,1.2444,1.2425,1.2444,1732.0 +1701931260000,1.2447,1.2455,1.2428,1.2428,3503.0 +1701931320000,1.2428,1.2445,1.2428,1.2441,3147.0 +1701931380000,1.244,1.2441,1.2434,1.2435,3008.0 +1701931440000,1.2435,1.2435,1.2403,1.2408,5377.0 +1701931500000,1.2411,1.2413,1.2393,1.2393,4088.0 +1701931560000,1.2393,1.2393,1.2356,1.2382,12723.0 +1701931620000,1.2383,1.2387,1.2362,1.2374,9019.0 +1701931680000,1.2373,1.2386,1.2368,1.2379,4173.0 +1701931740000,1.238,1.238,1.237,1.2374,2101.0 +1701931800000,1.2369,1.238,1.2359,1.2378,9488.0 +1701931860000,1.2379,1.239,1.2376,1.2387,4296.0 +1701931920000,1.2386,1.2386,1.2367,1.2376,3668.0 +1701931980000,1.2376,1.2409,1.2376,1.2404,4789.0 +1701932040000,1.2401,1.2401,1.2393,1.2396,3593.0 +1701932100000,1.2396,1.2405,1.2396,1.2398,2497.0 +1701932160000,1.2397,1.2418,1.2397,1.2418,1535.0 +1701932220000,1.2416,1.2423,1.2414,1.2418,1492.0 +1701932280000,1.2418,1.2421,1.2411,1.2416,1755.0 +1701932340000,1.2417,1.2419,1.2398,1.2401,10007.0 +1701932400000,1.2399,1.2429,1.2399,1.2423,7543.0 +1701932460000,1.2427,1.2435,1.2422,1.2435,6578.0 +1701932520000,1.2436,1.2451,1.2436,1.2449,3247.0 +1701932580000,1.245,1.2454,1.2431,1.2431,6142.0 +1701932640000,1.2429,1.2441,1.2427,1.2427,2933.0 +1701932700000,1.2427,1.2427,1.2418,1.2423,4023.0 +1701932760000,1.2424,1.2442,1.2424,1.2442,5297.0 +1701932820000,1.2443,1.2451,1.2437,1.2437,9509.0 +1701932880000,1.2439,1.2453,1.2439,1.2452,5583.0 +1701932940000,1.2452,1.2452,1.2447,1.2448,6765.0 +1701933000000,1.2448,1.2451,1.2436,1.2449,7682.0 +1701933060000,1.2449,1.2458,1.2448,1.2458,2521.0 +1701933120000,1.2452,1.2463,1.2452,1.2463,1357.0 +1701933180000,1.2464,1.247,1.2464,1.2467,3486.0 +1701933240000,1.2466,1.2473,1.2466,1.2471,4897.0 +1701933300000,1.2471,1.2481,1.2471,1.2481,4070.0 +1701933360000,1.248,1.2485,1.2476,1.2476,11246.0 +1701933420000,1.2477,1.2483,1.2477,1.2477,2941.0 +1701933480000,1.2477,1.2481,1.2466,1.2475,8287.0 +1701933540000,1.2478,1.2478,1.2455,1.2455,3438.0 +1701933600000,1.2455,1.2463,1.2452,1.2453,4022.0 +1701933660000,1.2454,1.2472,1.245,1.2472,5035.0 +1701933720000,1.247,1.247,1.2443,1.2443,3167.0 +1701933780000,1.2444,1.2444,1.2424,1.2424,10005.0 +1701933840000,1.2425,1.2446,1.2425,1.2441,5473.0 +1701933900000,1.2439,1.244,1.2437,1.244,1124.0 +1701933960000,1.2439,1.2439,1.2434,1.2436,342.0 +1701934020000,1.2439,1.2444,1.2438,1.2438,4630.0 +1701934080000,1.2435,1.2437,1.243,1.2433,2034.0 +1701934140000,1.2433,1.2439,1.2433,1.2435,1088.0 +1701934200000,1.2434,1.2434,1.242,1.242,3251.0 +1701934260000,1.2421,1.2435,1.2421,1.2432,4215.0 +1701934320000,1.2432,1.2438,1.2431,1.2431,929.0 +1701934380000,1.243,1.243,1.2398,1.2398,3062.0 +1701934440000,1.2399,1.2405,1.2399,1.2405,1471.0 +1701934500000,1.2405,1.2414,1.2403,1.2412,4371.0 +1701934560000,1.2411,1.2419,1.2396,1.2419,3736.0 +1701934620000,1.2417,1.2417,1.2398,1.2398,2556.0 +1701934680000,1.2397,1.2416,1.2397,1.2416,1241.0 +1701934740000,1.2413,1.2413,1.2391,1.2391,2545.0 +1701934800000,1.2391,1.2393,1.238,1.2386,5760.0 +1701934860000,1.2386,1.2403,1.2382,1.2392,5881.0 +1701934920000,1.2393,1.2393,1.2385,1.2385,5357.0 +1701934980000,1.2386,1.2414,1.2384,1.2406,13264.0 +1701935040000,1.2405,1.2411,1.2401,1.2411,1899.0 +1701935100000,1.2412,1.2418,1.2409,1.2416,1821.0 +1701935160000,1.2412,1.2417,1.2409,1.241,4198.0 +1701935220000,1.2414,1.2416,1.241,1.241,1855.0 +1701935280000,1.2409,1.2417,1.2397,1.2401,5018.0 +1701935340000,1.2402,1.2419,1.2402,1.2418,1018.0 +1701935400000,1.2418,1.242,1.2409,1.2418,4748.0 +1701935460000,1.2421,1.2421,1.2403,1.2405,2910.0 +1701935520000,1.2406,1.2406,1.24,1.2401,2211.0 +1701935580000,1.24,1.2406,1.2387,1.2394,3610.0 +1701935640000,1.2393,1.2393,1.2389,1.2389,882.0 +1701935700000,1.2387,1.2393,1.238,1.2388,2630.0 +1701935760000,1.239,1.2395,1.238,1.238,3264.0 +1701935820000,1.2382,1.2384,1.2375,1.2376,4914.0 +1701935880000,1.2375,1.238,1.2375,1.2375,4842.0 +1701935940000,1.2377,1.2391,1.2374,1.2391,5413.0 +1701936000000,1.2392,1.2403,1.2391,1.2391,6343.0 +1701936060000,1.2392,1.2403,1.2383,1.2389,14815.0 +1701936120000,1.2389,1.2389,1.2372,1.2381,7832.0 +1701936180000,1.2379,1.2381,1.2373,1.238,1793.0 +1701936240000,1.2382,1.2395,1.2382,1.2391,3466.0 +1701936300000,1.2393,1.2424,1.2393,1.2424,5112.0 +1701936360000,1.2424,1.2438,1.2424,1.2438,10279.0 +1701936420000,1.2437,1.2438,1.2427,1.2427,5100.0 +1701936480000,1.2429,1.2433,1.2425,1.2428,4485.0 +1701936540000,1.2425,1.2425,1.2413,1.2419,8502.0 +1701936600000,1.2419,1.243,1.2416,1.243,2555.0 +1701936660000,1.2431,1.2433,1.242,1.2422,7736.0 +1701936720000,1.2422,1.2422,1.2383,1.2385,14385.0 +1701936780000,1.2382,1.2395,1.237,1.2374,9402.0 +1701936840000,1.2372,1.2372,1.2338,1.2338,19365.0 +1701936900000,1.2346,1.2348,1.2315,1.2337,27733.0 +1701936960000,1.2338,1.2341,1.2317,1.2341,8434.0 +1701937020000,1.2339,1.2357,1.2338,1.2348,6072.0 +1701937080000,1.2353,1.2373,1.2353,1.2365,17519.0 +1701937140000,1.2366,1.237,1.2352,1.2355,4417.0 +1701937200000,1.2359,1.237,1.232,1.2324,38133.0 +1701937260000,1.2321,1.2329,1.231,1.2316,15266.0 +1701937320000,1.2315,1.2315,1.2264,1.2289,23782.0 +1701937380000,1.2287,1.2294,1.225,1.2294,16549.0 +1701937440000,1.2293,1.2297,1.2269,1.2284,3296.0 +1701937500000,1.2284,1.2295,1.2264,1.2291,6671.0 +1701937560000,1.2292,1.2312,1.2288,1.2311,3616.0 +1701937620000,1.2309,1.2313,1.2281,1.2288,5729.0 +1701937680000,1.2287,1.2287,1.2251,1.2269,2504.0 +1701937740000,1.2267,1.2267,1.224,1.2253,16315.0 +1701937800000,1.2252,1.2252,1.221,1.2237,25321.0 +1701937860000,1.2239,1.2264,1.2234,1.2247,15740.0 +1701937920000,1.2244,1.2262,1.2244,1.2257,9290.0 +1701937980000,1.2262,1.2274,1.2236,1.2264,10151.0 +1701938040000,1.2266,1.2267,1.225,1.2267,4748.0 +1701938100000,1.2261,1.2272,1.2235,1.2263,9712.0 +1701938160000,1.2266,1.2284,1.2266,1.2279,1812.0 +1701938220000,1.2281,1.2284,1.2274,1.2275,2179.0 +1701938280000,1.2272,1.2307,1.227,1.2307,2975.0 +1701938340000,1.2302,1.2302,1.2275,1.2275,10916.0 +1701938400000,1.2275,1.2282,1.2268,1.2281,2317.0 +1701938460000,1.2277,1.2277,1.2253,1.2264,3115.0 +1701938520000,1.2261,1.2278,1.226,1.2268,4391.0 +1701938580000,1.2277,1.2288,1.2276,1.2284,1929.0 +1701938640000,1.2284,1.2293,1.2284,1.2286,2261.0 +1701938700000,1.2291,1.2301,1.229,1.2301,5740.0 +1701938760000,1.2302,1.2325,1.2302,1.2312,4949.0 +1701938820000,1.2311,1.2311,1.2295,1.2295,3505.0 +1701938880000,1.2295,1.2302,1.2295,1.23,447.0 +1701938940000,1.23,1.23,1.2269,1.2272,8514.0 +1701939000000,1.2273,1.2284,1.2267,1.2267,2295.0 +1701939060000,1.2269,1.2269,1.2235,1.224,14410.0 +1701939120000,1.224,1.2251,1.2226,1.2235,11437.0 +1701939180000,1.2235,1.2261,1.2235,1.226,12914.0 +1701939240000,1.226,1.226,1.222,1.2236,5256.0 +1701939300000,1.2239,1.2249,1.2214,1.2216,9528.0 +1701939360000,1.2216,1.2217,1.2201,1.2212,13875.0 +1701939420000,1.2209,1.221,1.2193,1.2203,5910.0 +1701939480000,1.2202,1.221,1.2191,1.2202,11407.0 +1701939540000,1.2199,1.2199,1.2165,1.2191,7335.0 +1701939600000,1.2191,1.2231,1.219,1.2231,6596.0 +1701939660000,1.2233,1.2234,1.218,1.2191,8262.0 +1701939720000,1.2192,1.2212,1.2186,1.2206,8446.0 +1701939780000,1.2208,1.2215,1.2192,1.2199,5169.0 +1701939840000,1.2199,1.2203,1.2173,1.2186,11695.0 +1701939900000,1.2185,1.2185,1.2161,1.2174,21057.0 +1701939960000,1.2173,1.2173,1.214,1.2144,28248.0 +1701940020000,1.2144,1.2179,1.2119,1.2177,41160.0 +1701940080000,1.2176,1.2212,1.2176,1.2209,13872.0 +1701940140000,1.221,1.2216,1.2201,1.2216,21413.0 +1701940200000,1.2215,1.2219,1.2182,1.2195,18526.0 +1701940260000,1.2197,1.2199,1.2166,1.2171,21207.0 +1701940320000,1.2166,1.2173,1.2157,1.2157,18382.0 +1701940380000,1.2159,1.2159,1.2103,1.2104,52723.0 +1701940440000,1.2117,1.2123,1.21,1.2122,29589.0 +1701940500000,1.2119,1.212,1.2071,1.2076,17687.0 +1701940560000,1.2076,1.2081,1.1993,1.2064,117403.0 +1701940620000,1.2066,1.2085,1.2011,1.2017,35816.0 +1701940680000,1.2017,1.2053,1.2008,1.2038,26787.0 +1701940740000,1.2034,1.2048,1.2018,1.202,16282.0 +1701940800000,1.202,1.2082,1.202,1.2082,23935.0 +1701940860000,1.2083,1.2094,1.2066,1.2072,14120.0 +1701940920000,1.2073,1.2082,1.2049,1.2049,14126.0 +1701940980000,1.2044,1.2052,1.202,1.202,5216.0 +1701941040000,1.202,1.2027,1.1969,1.2003,41079.0 +1701941100000,1.2004,1.2038,1.1974,1.1974,26676.0 +1701941160000,1.1974,1.1985,1.1908,1.1965,93770.0 +1701941220000,1.1963,1.197,1.1851,1.1917,136574.0 +1701941280000,1.1915,1.1948,1.191,1.1948,26416.0 +1701941340000,1.1946,1.1961,1.1937,1.196,14684.0 +1701941400000,1.1961,1.2024,1.1959,1.2022,29480.0 +1701941460000,1.2019,1.2037,1.2014,1.2031,6667.0 +1701941520000,1.2029,1.2046,1.2015,1.2041,14245.0 +1701941580000,1.2038,1.2051,1.2022,1.2047,8552.0 +1701941640000,1.2052,1.2059,1.2049,1.2057,2190.0 +1701941700000,1.2058,1.2075,1.2049,1.2075,14147.0 +1701941760000,1.2074,1.2088,1.2058,1.2058,16033.0 +1701941820000,1.2061,1.2084,1.2061,1.208,5861.0 +1701941880000,1.2078,1.2081,1.2052,1.2068,6810.0 +1701941940000,1.2066,1.2088,1.2057,1.2067,9564.0 +1701942000000,1.207,1.2109,1.2069,1.208,14100.0 +1701942060000,1.2079,1.2123,1.2078,1.212,15743.0 +1701942120000,1.2117,1.214,1.2113,1.2136,10043.0 +1701942180000,1.2134,1.2143,1.2128,1.2139,11250.0 +1701942240000,1.2144,1.2153,1.2136,1.215,15482.0 +1701942300000,1.2149,1.2176,1.2125,1.2166,25708.0 +1701942360000,1.2166,1.2187,1.2164,1.2185,12052.0 +1701942420000,1.2186,1.2201,1.2181,1.2194,9996.0 +1701942480000,1.2194,1.2209,1.219,1.2197,18472.0 +1701942540000,1.2195,1.221,1.219,1.2202,10271.0 +1701942600000,1.2205,1.2221,1.2195,1.2221,10934.0 +1701942660000,1.2221,1.2224,1.2209,1.2213,14212.0 +1701942720000,1.2209,1.2209,1.2185,1.2186,19262.0 +1701942780000,1.2182,1.2198,1.2182,1.2186,6701.0 +1701942840000,1.2186,1.2199,1.2186,1.2195,2444.0 +1701942900000,1.2194,1.22,1.2184,1.22,6757.0 +1701942960000,1.2194,1.2216,1.2194,1.2197,7536.0 +1701943020000,1.2201,1.2205,1.2183,1.2191,3454.0 +1701943080000,1.2189,1.2202,1.2187,1.2202,1717.0 +1701943140000,1.2201,1.2201,1.2185,1.2193,3476.0 +1701943200000,1.2194,1.2221,1.2188,1.2221,10203.0 +1701943260000,1.2224,1.2229,1.2199,1.2227,24390.0 +1701943320000,1.223,1.2235,1.2197,1.2197,19606.0 +1701943380000,1.2197,1.2202,1.2168,1.217,7335.0 +1701943440000,1.217,1.217,1.2154,1.2165,4607.0 +1701943500000,1.2168,1.2174,1.2163,1.2171,8236.0 +1701943560000,1.217,1.217,1.2151,1.2153,13329.0 +1701943620000,1.2154,1.2169,1.2152,1.2166,20992.0 +1701943680000,1.2168,1.2198,1.2167,1.2183,24407.0 +1701943740000,1.2184,1.2217,1.2184,1.2217,13808.0 +1701943800000,1.2217,1.222,1.2193,1.2209,6272.0 +1701943860000,1.2208,1.2208,1.218,1.2193,13725.0 +1701943920000,1.2192,1.2195,1.2179,1.2187,3757.0 +1701943980000,1.2186,1.2197,1.2174,1.2175,2504.0 +1701944040000,1.2175,1.2191,1.2164,1.2164,10574.0 +1701944100000,1.2163,1.2195,1.2163,1.219,3013.0 +1701944160000,1.2191,1.2191,1.2163,1.2169,2553.0 +1701944220000,1.2173,1.2216,1.2173,1.2213,6022.0 +1701944280000,1.2213,1.2213,1.2168,1.2168,2373.0 +1701944340000,1.2168,1.2178,1.2168,1.217,2086.0 +1701944400000,1.2165,1.2185,1.2158,1.2173,7120.0 +1701944460000,1.217,1.2183,1.2165,1.2165,3062.0 +1701944520000,1.2163,1.2175,1.2138,1.2175,7228.0 +1701944580000,1.2175,1.2198,1.2165,1.2167,2453.0 +1701944640000,1.2176,1.219,1.2169,1.2171,4054.0 +1701944700000,1.2172,1.2204,1.2172,1.2203,2781.0 +1701944760000,1.2204,1.223,1.2204,1.2225,7534.0 +1701944820000,1.2225,1.2238,1.2222,1.2229,3568.0 +1701944880000,1.2231,1.2234,1.2216,1.2218,3738.0 +1701944940000,1.2218,1.2218,1.2201,1.2211,6448.0 +1701945000000,1.2213,1.2231,1.2193,1.22,7082.0 +1701945060000,1.2198,1.2238,1.2198,1.2238,2818.0 +1701945120000,1.2239,1.2251,1.2239,1.2247,3839.0 +1701945180000,1.2249,1.225,1.2235,1.2248,7875.0 +1701945240000,1.2251,1.2252,1.2236,1.2242,7037.0 +1701945300000,1.2245,1.2258,1.2232,1.2245,8296.0 +1701945360000,1.2243,1.2265,1.2243,1.2252,7256.0 +1701945420000,1.2254,1.2259,1.2239,1.2247,4074.0 +1701945480000,1.2249,1.2258,1.2245,1.2254,2573.0 +1701945540000,1.2253,1.2253,1.2237,1.2246,4158.0 +1701945600000,1.2245,1.2302,1.2243,1.2287,23247.0 +1701945660000,1.2287,1.2287,1.226,1.226,12931.0 +1701945720000,1.2262,1.2268,1.2261,1.2268,4586.0 +1701945780000,1.2269,1.2269,1.2263,1.2266,1215.0 +1701945840000,1.2268,1.2274,1.2265,1.2271,2932.0 +1701945900000,1.2272,1.2273,1.2259,1.226,2609.0 +1701945960000,1.2262,1.2275,1.2256,1.2263,8215.0 +1701946020000,1.2261,1.2269,1.2256,1.2259,2255.0 +1701946080000,1.2262,1.2264,1.2248,1.2261,3035.0 +1701946140000,1.2257,1.2263,1.2238,1.225,1246.0 +1701946200000,1.2251,1.2255,1.2234,1.2255,3795.0 +1701946260000,1.2247,1.2268,1.2247,1.2265,691.0 +1701946320000,1.2265,1.2265,1.2242,1.2242,3280.0 +1701946380000,1.224,1.2252,1.223,1.223,1227.0 +1701946440000,1.2228,1.2228,1.2205,1.221,3894.0 +1701946500000,1.2205,1.2205,1.2174,1.2192,16673.0 +1701946560000,1.219,1.2193,1.217,1.217,9508.0 +1701946620000,1.2168,1.219,1.2168,1.2176,3918.0 +1701946680000,1.2174,1.2179,1.2172,1.2177,1751.0 +1701946740000,1.2175,1.2206,1.2175,1.2197,11714.0 +1701946800000,1.2196,1.2255,1.2193,1.2248,15029.0 +1701946860000,1.225,1.2264,1.2228,1.2228,5589.0 +1701946920000,1.2237,1.2275,1.2237,1.2262,13111.0 +1701946980000,1.2263,1.2266,1.2258,1.2258,1945.0 +1701947040000,1.2258,1.2258,1.2227,1.2228,5806.0 +1701947100000,1.2229,1.2235,1.2228,1.223,8207.0 +1701947160000,1.2229,1.2265,1.2222,1.2265,13312.0 +1701947220000,1.227,1.2314,1.226,1.23,45474.0 +1701947280000,1.2301,1.2325,1.2297,1.2305,70042.0 +1701947340000,1.2305,1.2308,1.2279,1.2279,14530.0 +1701947400000,1.2282,1.2341,1.2282,1.2336,14656.0 +1701947460000,1.2337,1.2348,1.2308,1.2317,17693.0 +1701947520000,1.2325,1.2342,1.2325,1.2331,10047.0 +1701947580000,1.233,1.2335,1.2324,1.233,1222.0 +1701947640000,1.2328,1.2328,1.2313,1.232,4730.0 +1701947700000,1.2322,1.2333,1.2322,1.233,2754.0 +1701947760000,1.233,1.2336,1.2326,1.2336,13342.0 +1701947820000,1.2332,1.2332,1.2305,1.2308,12611.0 +1701947880000,1.2306,1.2307,1.228,1.2289,22445.0 +1701947940000,1.2286,1.2299,1.2281,1.2281,14206.0 +1701948000000,1.2282,1.2286,1.227,1.2272,17348.0 +1701948060000,1.227,1.2274,1.2262,1.2264,16017.0 +1701948120000,1.2264,1.2278,1.2254,1.2254,17115.0 +1701948180000,1.2253,1.2264,1.2237,1.2245,32726.0 +1701948240000,1.2244,1.2246,1.2233,1.2245,13968.0 +1701948300000,1.2245,1.2257,1.2244,1.2257,5877.0 +1701948360000,1.2256,1.2273,1.2256,1.2266,9372.0 +1701948420000,1.2266,1.2266,1.2256,1.2256,3725.0 +1701948480000,1.2255,1.226,1.2248,1.2249,2544.0 +1701948540000,1.2248,1.2252,1.2234,1.2248,7206.0 +1701948600000,1.2248,1.2274,1.2248,1.2272,6238.0 +1701948660000,1.2272,1.2272,1.2248,1.2248,3058.0 +1701948720000,1.2249,1.2249,1.2232,1.2243,5404.0 +1701948780000,1.2243,1.225,1.2236,1.2236,2027.0 +1701948840000,1.2234,1.2234,1.2216,1.2229,2856.0 +1701948900000,1.2227,1.2227,1.2195,1.2195,8665.0 +1701948960000,1.2198,1.2235,1.2198,1.2234,3509.0 +1701949020000,1.2233,1.2234,1.221,1.2218,3966.0 +1701949080000,1.2219,1.2219,1.2203,1.2207,7387.0 +1701949140000,1.2206,1.2206,1.2181,1.2182,10487.0 +1701949200000,1.2182,1.2195,1.2178,1.2188,13558.0 +1701949260000,1.2186,1.2186,1.217,1.217,12984.0 +1701949320000,1.2169,1.217,1.2161,1.2166,7737.0 +1701949380000,1.2168,1.2182,1.2167,1.2179,11250.0 +1701949440000,1.2177,1.2177,1.2154,1.2156,23218.0 +1701949500000,1.2157,1.217,1.2144,1.2144,22521.0 +1701949560000,1.2145,1.2149,1.2141,1.2144,14196.0 +1701949620000,1.2142,1.2145,1.2124,1.2126,17189.0 +1701949680000,1.2126,1.2135,1.2125,1.2129,6853.0 +1701949740000,1.213,1.2156,1.213,1.2156,6598.0 +1701949800000,1.2156,1.2175,1.2156,1.2174,3290.0 +1701949860000,1.2175,1.2184,1.2174,1.2181,3666.0 +1701949920000,1.2184,1.221,1.2184,1.2209,3915.0 +1701949980000,1.2206,1.2207,1.2187,1.2187,5591.0 +1701950040000,1.2188,1.22,1.2188,1.2192,1471.0 +1701950100000,1.219,1.219,1.2168,1.2168,1805.0 +1701950160000,1.2169,1.2183,1.2169,1.2174,4152.0 +1701950220000,1.2176,1.2216,1.2176,1.2213,26368.0 +1701950280000,1.2212,1.2218,1.2208,1.2208,2443.0 +1701950340000,1.2208,1.2208,1.2195,1.2195,4162.0 +1701950400000,1.2196,1.221,1.2187,1.2201,4901.0 +1701950460000,1.2204,1.2208,1.218,1.218,5447.0 +1701950520000,1.2181,1.219,1.2173,1.2188,3248.0 +1701950580000,1.2187,1.2187,1.2159,1.2162,4746.0 +1701950640000,1.2159,1.2177,1.2149,1.2177,7689.0 +1701950700000,1.2175,1.2221,1.2174,1.2221,6020.0 +1701950760000,1.222,1.223,1.2196,1.22,22644.0 +1701950820000,1.2203,1.2217,1.2203,1.2209,5087.0 +1701950880000,1.2205,1.2214,1.2199,1.2199,500.0 +1701950940000,1.2203,1.2224,1.2203,1.2216,12264.0 +1701951000000,1.2219,1.2224,1.2196,1.2224,10901.0 +1701951060000,1.2224,1.224,1.2224,1.2231,15070.0 +1701951120000,1.2231,1.2232,1.2213,1.2213,13043.0 +1701951180000,1.2213,1.2224,1.2206,1.2223,9488.0 +1701951240000,1.2223,1.2234,1.2221,1.2229,14038.0 +1701951300000,1.2229,1.2237,1.2217,1.2225,17416.0 +1701951360000,1.2226,1.2231,1.2212,1.2214,11784.0 +1701951420000,1.2215,1.2216,1.2209,1.2214,2910.0 +1701951480000,1.2211,1.2211,1.22,1.2206,3537.0 +1701951540000,1.2206,1.2206,1.2193,1.2204,5425.0 +1701951600000,1.2197,1.2211,1.219,1.2197,7938.0 +1701951660000,1.2196,1.2206,1.2193,1.2206,2227.0 +1701951720000,1.2207,1.2223,1.2207,1.2218,4948.0 +1701951780000,1.2217,1.222,1.2199,1.2213,6630.0 +1701951840000,1.2215,1.2219,1.2199,1.2199,1552.0 +1701951900000,1.2197,1.2209,1.2179,1.2209,4995.0 +1701951960000,1.2212,1.2222,1.2209,1.2213,7837.0 +1701952020000,1.2212,1.2225,1.221,1.2223,8324.0 +1701952080000,1.2224,1.2229,1.2224,1.2227,6115.0 +1701952140000,1.2226,1.2229,1.222,1.2226,7925.0 +1701952200000,1.2226,1.2227,1.2216,1.2217,22684.0 +1701952260000,1.2218,1.2235,1.2216,1.2232,14906.0 +1701952320000,1.2232,1.2242,1.2231,1.2241,2892.0 +1701952380000,1.2243,1.2243,1.2223,1.2223,11080.0 +1701952440000,1.223,1.2265,1.223,1.226,18216.0 +1701952500000,1.226,1.2265,1.2235,1.2235,13119.0 +1701952560000,1.2237,1.2262,1.2237,1.2261,4769.0 +1701952620000,1.2259,1.2274,1.2258,1.2274,1755.0 +1701952680000,1.2276,1.2285,1.2264,1.2267,7215.0 +1701952740000,1.2268,1.2278,1.2268,1.2275,2298.0 +1701952800000,1.2275,1.2279,1.2267,1.2277,1808.0 +1701952860000,1.2278,1.2282,1.2258,1.2264,5150.0 +1701952920000,1.2266,1.2271,1.2266,1.2267,390.0 +1701952980000,1.2268,1.2277,1.2264,1.2275,1963.0 +1701953040000,1.2278,1.2288,1.2278,1.2288,984.0 +1701953100000,1.2287,1.2299,1.228,1.2296,5648.0 +1701953160000,1.2296,1.2305,1.2291,1.2305,5592.0 +1701953220000,1.2301,1.2303,1.2291,1.2301,10114.0 +1701953280000,1.2304,1.2307,1.2286,1.2298,6006.0 +1701953340000,1.23,1.2315,1.23,1.2315,5329.0 +1701953400000,1.2316,1.2326,1.2306,1.2308,13926.0 +1701953460000,1.2307,1.2321,1.2307,1.2308,6166.0 +1701953520000,1.231,1.2314,1.231,1.2314,1397.0 +1701953580000,1.2314,1.2318,1.2303,1.2317,8390.0 +1701953640000,1.2316,1.2322,1.2316,1.2318,4706.0 +1701953700000,1.2317,1.2333,1.2315,1.232,9446.0 +1701953760000,1.2323,1.2327,1.2316,1.2324,5957.0 +1701953820000,1.2325,1.2347,1.2325,1.234,8005.0 +1701953880000,1.2338,1.2358,1.2338,1.2351,11988.0 +1701953940000,1.2351,1.2367,1.235,1.2363,19631.0 +1701954000000,1.2361,1.2369,1.2354,1.2364,9403.0 +1701954060000,1.2361,1.2376,1.2352,1.2376,6832.0 +1701954120000,1.2378,1.2387,1.2371,1.2387,9234.0 +1701954180000,1.2386,1.2416,1.238,1.2403,43296.0 +1701954240000,1.2403,1.2403,1.2388,1.2398,9909.0 +1701954300000,1.2397,1.2407,1.2387,1.2403,9262.0 +1701954360000,1.2402,1.2415,1.2382,1.2385,9287.0 +1701954420000,1.2382,1.2395,1.2382,1.2388,2744.0 +1701954480000,1.2383,1.2383,1.2347,1.2347,4986.0 +1701954540000,1.2346,1.235,1.2334,1.2345,7205.0 +1701954600000,1.2345,1.2357,1.2339,1.2339,5128.0 +1701954660000,1.2342,1.2343,1.2322,1.2331,13638.0 +1701954720000,1.2333,1.2348,1.2333,1.2342,6105.0 +1701954780000,1.234,1.2351,1.2336,1.2347,7872.0 +1701954840000,1.2344,1.2344,1.231,1.2311,6021.0 +1701954900000,1.2311,1.2312,1.2301,1.2309,6325.0 +1701954960000,1.2307,1.2341,1.2307,1.2327,6238.0 +1701955020000,1.2327,1.2377,1.2327,1.2374,30710.0 +1701955080000,1.2375,1.2388,1.2373,1.2388,6844.0 +1701955140000,1.2389,1.2389,1.2375,1.2384,4646.0 +1701955200000,1.2383,1.2401,1.2382,1.2394,4259.0 +1701955260000,1.2394,1.2396,1.236,1.2372,16246.0 +1701955320000,1.2372,1.2376,1.235,1.2354,4405.0 +1701955380000,1.2353,1.2353,1.2329,1.234,6362.0 +1701955440000,1.2342,1.2342,1.2324,1.2324,7634.0 +1701955500000,1.2333,1.2346,1.2333,1.2345,6012.0 +1701955560000,1.2346,1.2356,1.2346,1.2356,1158.0 +1701955620000,1.2355,1.2357,1.2328,1.2331,18078.0 +1701955680000,1.233,1.233,1.2317,1.2326,6042.0 +1701955740000,1.2325,1.2357,1.2322,1.2357,2678.0 +1701955800000,1.2359,1.2361,1.2327,1.2332,5376.0 +1701955860000,1.2332,1.2385,1.2332,1.2385,9839.0 +1701955920000,1.2386,1.2396,1.2377,1.2391,15008.0 +1701955980000,1.2388,1.2388,1.2372,1.238,5353.0 +1701956040000,1.238,1.2382,1.2371,1.2381,12071.0 +1701956100000,1.238,1.2385,1.2374,1.2374,5065.0 +1701956160000,1.2374,1.239,1.2372,1.239,10950.0 +1701956220000,1.2391,1.2414,1.2391,1.2413,4752.0 +1701956280000,1.2415,1.245,1.2415,1.2441,46463.0 +1701956340000,1.2439,1.2458,1.2439,1.2454,21763.0 +1701956400000,1.2456,1.2461,1.2448,1.2455,12127.0 +1701956460000,1.2455,1.2489,1.2451,1.2462,56348.0 +1701956520000,1.246,1.2465,1.2426,1.2426,60452.0 +1701956580000,1.2428,1.2428,1.2394,1.2411,44111.0 +1701956640000,1.2409,1.2409,1.2377,1.2406,16821.0 +1701956700000,1.2406,1.2435,1.24,1.2425,14836.0 +1701956760000,1.243,1.2446,1.2422,1.2442,8993.0 +1701956820000,1.2442,1.2465,1.2421,1.2421,18758.0 +1701956880000,1.2428,1.2428,1.2388,1.241,10887.0 +1701956940000,1.2413,1.2418,1.2393,1.2413,9732.0 +1701957000000,1.2417,1.2424,1.2392,1.2406,7222.0 +1701957060000,1.2405,1.2452,1.24,1.2452,12716.0 +1701957120000,1.2452,1.2452,1.2421,1.2443,10745.0 +1701957180000,1.2445,1.2459,1.2445,1.2458,1703.0 +1701957240000,1.2458,1.2458,1.2424,1.2424,26567.0 +1701957300000,1.242,1.242,1.2402,1.2406,7615.0 +1701957360000,1.2404,1.242,1.2403,1.2404,5108.0 +1701957420000,1.2403,1.2404,1.2387,1.2393,3852.0 +1701957480000,1.2392,1.2401,1.2391,1.2395,3201.0 +1701957540000,1.239,1.2403,1.2386,1.2386,6291.0 +1701957600000,1.2386,1.2417,1.2371,1.2417,10363.0 +1701957660000,1.2419,1.242,1.2377,1.2377,8156.0 +1701957720000,1.2373,1.2373,1.2349,1.2359,12475.0 +1701957780000,1.2359,1.2373,1.2359,1.2359,6809.0 +1701957840000,1.2359,1.2375,1.2342,1.2365,12118.0 +1701957900000,1.2366,1.2372,1.2341,1.2366,22566.0 +1701957960000,1.2364,1.2404,1.2364,1.2404,9427.0 +1701958020000,1.2405,1.2411,1.2393,1.2393,10034.0 +1701958080000,1.2389,1.2389,1.2371,1.2371,5866.0 +1701958140000,1.237,1.2388,1.2364,1.2365,4938.0 +1701958200000,1.2366,1.237,1.2355,1.2355,4735.0 +1701958260000,1.2354,1.2354,1.2347,1.2349,4724.0 +1701958320000,1.2347,1.2359,1.2344,1.2348,5410.0 +1701958380000,1.2348,1.2348,1.234,1.2343,7797.0 +1701958440000,1.2343,1.2362,1.2343,1.236,4672.0 +1701958500000,1.236,1.2361,1.2345,1.2354,2316.0 +1701958560000,1.2357,1.2361,1.2352,1.2353,2121.0 +1701958620000,1.2349,1.2349,1.2326,1.2346,7615.0 +1701958680000,1.2345,1.2345,1.2328,1.2328,6878.0 +1701958740000,1.2327,1.2339,1.2323,1.2336,3467.0 +1701958800000,1.2338,1.2352,1.2338,1.2338,7030.0 +1701958860000,1.2337,1.2345,1.2337,1.2339,688.0 +1701958920000,1.2336,1.2343,1.2329,1.2329,1618.0 +1701958980000,1.2331,1.235,1.2331,1.2341,4246.0 +1701959040000,1.2345,1.2352,1.2333,1.2333,2202.0 +1701959100000,1.2328,1.2374,1.2323,1.2374,5119.0 +1701959160000,1.2374,1.2404,1.2374,1.2404,2543.0 +1701959220000,1.2403,1.241,1.2403,1.2404,2275.0 +1701959280000,1.2405,1.2421,1.2399,1.2419,2504.0 +1701959340000,1.2418,1.242,1.2404,1.2408,4241.0 +1701959400000,1.2405,1.2408,1.2384,1.2408,4370.0 +1701959460000,1.2409,1.2439,1.2409,1.2425,9902.0 +1701959520000,1.243,1.2446,1.243,1.2443,4214.0 +1701959580000,1.2443,1.2443,1.2424,1.2432,3784.0 +1701959640000,1.2431,1.2443,1.2431,1.2442,1993.0 +1701959700000,1.2444,1.2459,1.2444,1.2455,3576.0 +1701959760000,1.2459,1.2466,1.2424,1.2424,6153.0 +1701959820000,1.2425,1.2448,1.2425,1.2438,3841.0 +1701959880000,1.2444,1.2448,1.2438,1.2446,3249.0 +1701959940000,1.2442,1.2442,1.2425,1.2435,5691.0 +1701960000000,1.243,1.2433,1.2418,1.2418,1306.0 +1701960060000,1.2417,1.2417,1.2376,1.2382,22000.0 +1701960120000,1.2381,1.2386,1.2372,1.2374,5264.0 +1701960180000,1.2375,1.2385,1.2369,1.2373,3324.0 +1701960240000,1.2371,1.2385,1.2371,1.2377,6225.0 +1701960300000,1.2377,1.2377,1.2353,1.2356,2395.0 +1701960360000,1.2356,1.2379,1.2352,1.2352,3992.0 +1701960420000,1.2354,1.2369,1.2345,1.2365,9035.0 +1701960480000,1.2364,1.2381,1.2358,1.238,3928.0 +1701960540000,1.2381,1.2383,1.2359,1.2366,7027.0 +1701960600000,1.2366,1.237,1.2358,1.2362,3746.0 +1701960660000,1.2363,1.2372,1.2362,1.2372,6420.0 +1701960720000,1.2373,1.2418,1.2373,1.2418,7784.0 +1701960780000,1.2414,1.2415,1.2388,1.2407,4206.0 +1701960840000,1.2407,1.2407,1.2398,1.2407,2922.0 +1701960900000,1.2406,1.2418,1.2403,1.2418,5348.0 +1701960960000,1.2416,1.2444,1.2415,1.2441,1771.0 +1701961020000,1.2441,1.2455,1.2441,1.2453,3937.0 +1701961080000,1.2453,1.2463,1.2437,1.2437,6977.0 +1701961140000,1.2434,1.2434,1.2418,1.2419,5655.0 +1701961200000,1.2419,1.2444,1.2409,1.2438,6384.0 +1701961260000,1.2436,1.2453,1.2434,1.245,1923.0 +1701961320000,1.245,1.2472,1.2448,1.2453,18122.0 +1701961380000,1.2452,1.2471,1.2446,1.247,18573.0 +1701961440000,1.247,1.2487,1.246,1.2486,57273.0 +1701961500000,1.2483,1.2489,1.244,1.2447,17986.0 +1701961560000,1.2448,1.2462,1.2422,1.2427,12203.0 +1701961620000,1.2427,1.2441,1.2414,1.244,16301.0 +1701961680000,1.2436,1.2438,1.2429,1.2429,13219.0 +1701961740000,1.243,1.246,1.2418,1.2447,22947.0 +1701961800000,1.2445,1.2445,1.2403,1.2415,12269.0 +1701961860000,1.2417,1.2426,1.2417,1.2419,6498.0 +1701961920000,1.2419,1.246,1.2412,1.2458,14582.0 +1701961980000,1.2461,1.2462,1.2432,1.2439,5591.0 +1701962040000,1.2437,1.2437,1.242,1.2421,12276.0 +1701962100000,1.2424,1.2441,1.2424,1.2433,6311.0 +1701962160000,1.2431,1.2483,1.2431,1.2483,21452.0 +1701962220000,1.2483,1.2488,1.2475,1.2475,12188.0 +1701962280000,1.2475,1.2481,1.2463,1.2481,3095.0 +1701962340000,1.2481,1.2493,1.2465,1.2493,6798.0 +1701962400000,1.2493,1.2498,1.2484,1.2498,3597.0 +1701962460000,1.2498,1.2508,1.2494,1.2508,8579.0 +1701962520000,1.2507,1.2538,1.2503,1.2538,26865.0 +1701962580000,1.2537,1.2577,1.2529,1.257,26777.0 +1701962640000,1.2572,1.2588,1.2569,1.2588,28437.0 +1701962700000,1.2589,1.2613,1.2578,1.2613,51142.0 +1701962760000,1.2612,1.2684,1.2612,1.2675,85755.0 +1701962820000,1.268,1.2765,1.2656,1.2744,156277.0 +1701962880000,1.2744,1.2783,1.2725,1.2758,63069.0 +1701962940000,1.2756,1.2809,1.2729,1.2809,50552.0 +1701963000000,1.2808,1.2878,1.2807,1.2841,110738.0 +1701963060000,1.2838,1.2917,1.2824,1.2915,109838.0 +1701963120000,1.2911,1.2933,1.2831,1.2835,158132.0 +1701963180000,1.2834,1.2866,1.2808,1.2818,49955.0 +1701963240000,1.2817,1.2854,1.2797,1.2805,51881.0 +1701963300000,1.2807,1.2867,1.2799,1.2867,22701.0 +1701963360000,1.2868,1.2868,1.2793,1.2831,50168.0 +1701963420000,1.2829,1.2852,1.2801,1.2823,39222.0 +1701963480000,1.2822,1.2865,1.2807,1.2831,29495.0 +1701963540000,1.283,1.2842,1.2776,1.2836,43722.0 +1701963600000,1.2836,1.2859,1.2811,1.2826,8573.0 +1701963660000,1.2826,1.2857,1.2817,1.2817,21012.0 +1701963720000,1.282,1.2839,1.2782,1.2807,16287.0 +1701963780000,1.2806,1.2808,1.2776,1.2798,20620.0 +1701963840000,1.2794,1.284,1.2756,1.284,51197.0 +1701963900000,1.2842,1.2902,1.2836,1.284,55434.0 +1701963960000,1.2839,1.2839,1.2748,1.2758,30893.0 +1701964020000,1.2757,1.2778,1.2729,1.2766,22921.0 +1701964080000,1.2763,1.2781,1.2736,1.2772,39003.0 +1701964140000,1.2769,1.2769,1.27,1.2734,58471.0 +1701964200000,1.2736,1.2789,1.2729,1.2789,30179.0 +1701964260000,1.2788,1.2841,1.2762,1.2766,81145.0 +1701964320000,1.277,1.2825,1.277,1.2825,16241.0 +1701964380000,1.2823,1.2823,1.2771,1.2775,8718.0 +1701964440000,1.2774,1.2904,1.276,1.2875,141585.0 +1701964500000,1.2876,1.2918,1.2835,1.2893,79202.0 +1701964560000,1.2901,1.2918,1.2875,1.2895,36807.0 +1701964620000,1.2896,1.2896,1.2833,1.2859,77403.0 +1701964680000,1.2859,1.288,1.2826,1.2836,37743.0 +1701964740000,1.2838,1.2848,1.2803,1.2822,14277.0 +1701964800000,1.2824,1.2838,1.2803,1.2803,13822.0 +1701964860000,1.2802,1.2822,1.2749,1.2755,75356.0 +1701964920000,1.2754,1.2824,1.2743,1.2824,25947.0 +1701964980000,1.2824,1.2838,1.2794,1.2825,15787.0 +1701965040000,1.2825,1.2825,1.2786,1.2808,11506.0 +1701965100000,1.2808,1.2808,1.2742,1.2745,57184.0 +1701965160000,1.2745,1.2787,1.2727,1.2768,69476.0 +1701965220000,1.2768,1.2768,1.2735,1.2742,26034.0 +1701965280000,1.2745,1.2824,1.274,1.2824,28012.0 +1701965340000,1.2822,1.2853,1.2776,1.2793,60640.0 +1701965400000,1.2792,1.2828,1.2755,1.2798,37585.0 +1701965460000,1.2804,1.2963,1.2781,1.2892,194611.0 +1701965520000,1.2895,1.2942,1.2877,1.2932,60157.0 +1701965580000,1.2932,1.3022,1.2922,1.299,72720.0 +1701965640000,1.2989,1.2991,1.2958,1.2965,40437.0 +1701965700000,1.2961,1.2992,1.2941,1.2969,48197.0 +1701965760000,1.2971,1.3022,1.2958,1.3022,37785.0 +1701965820000,1.3019,1.311,1.3012,1.3061,92689.0 +1701965880000,1.3061,1.311,1.2978,1.2998,86315.0 +1701965940000,1.2995,1.3074,1.2929,1.2969,237939.0 +1701966000000,1.2968,1.2968,1.29,1.2916,77152.0 +1701966060000,1.2912,1.2941,1.2912,1.2925,60992.0 +1701966120000,1.2925,1.2977,1.2906,1.2957,64530.0 +1701966180000,1.2957,1.3014,1.2952,1.3009,35128.0 +1701966240000,1.3009,1.3028,1.2988,1.3014,20474.0 +1701966300000,1.3014,1.3065,1.3,1.3034,34533.0 +1701966360000,1.3033,1.3086,1.3031,1.3066,33109.0 +1701966420000,1.3066,1.3082,1.3022,1.3027,29614.0 +1701966480000,1.303,1.3055,1.302,1.3048,17136.0 +1701966540000,1.3046,1.3084,1.3045,1.3072,23618.0 +1701966600000,1.3074,1.3093,1.3041,1.3081,15214.0 +1701966660000,1.3081,1.3083,1.3037,1.3057,25673.0 +1701966720000,1.3056,1.3105,1.3048,1.3094,24460.0 +1701966780000,1.3093,1.311,1.3081,1.3081,13483.0 +1701966840000,1.3082,1.3105,1.3041,1.3083,34204.0 +1701966900000,1.3083,1.3089,1.3022,1.3073,16002.0 +1701966960000,1.3072,1.3092,1.3031,1.3036,19454.0 +1701967020000,1.3034,1.3049,1.3027,1.3047,15462.0 +1701967080000,1.3047,1.3085,1.3032,1.3079,13651.0 +1701967140000,1.3076,1.3083,1.3058,1.3058,3442.0 +1701967200000,1.3055,1.3154,1.3055,1.3147,31612.0 +1701967260000,1.3142,1.3151,1.3118,1.3131,29649.0 +1701967320000,1.313,1.3142,1.3108,1.3128,26454.0 +1701967380000,1.3128,1.314,1.3114,1.3128,17972.0 +1701967440000,1.3129,1.3166,1.3129,1.3166,11598.0 +1701967500000,1.3164,1.3164,1.3119,1.3145,8430.0 +1701967560000,1.3145,1.3153,1.3094,1.31,48883.0 +1701967620000,1.31,1.3111,1.3073,1.308,12203.0 +1701967680000,1.3078,1.3078,1.3021,1.3063,37256.0 +1701967740000,1.3063,1.3078,1.3031,1.3078,21177.0 +1701967800000,1.3078,1.3114,1.3076,1.3106,11329.0 +1701967860000,1.3107,1.3113,1.3065,1.3078,21824.0 +1701967920000,1.3072,1.3163,1.3072,1.3161,29199.0 +1701967980000,1.316,1.316,1.3075,1.3101,18337.0 +1701968040000,1.3104,1.3167,1.3104,1.3134,16173.0 +1701968100000,1.3139,1.318,1.3133,1.3168,18213.0 +1701968160000,1.3166,1.3215,1.3153,1.3197,45001.0 +1701968220000,1.3198,1.3205,1.3164,1.3173,16738.0 +1701968280000,1.3177,1.3185,1.3159,1.3178,19847.0 +1701968340000,1.3178,1.3184,1.3157,1.3176,26944.0 +1701968400000,1.3174,1.3177,1.3135,1.3145,8252.0 +1701968460000,1.3147,1.3175,1.3131,1.3169,15047.0 +1701968520000,1.3173,1.3194,1.3094,1.3111,40894.0 +1701968580000,1.3113,1.3122,1.3071,1.3079,16995.0 +1701968640000,1.3081,1.3085,1.3054,1.3066,9755.0 +1701968700000,1.3066,1.3078,1.3034,1.3043,38080.0 +1701968760000,1.3043,1.3055,1.3024,1.3038,19042.0 +1701968820000,1.3039,1.3043,1.3018,1.3024,19545.0 +1701968880000,1.3025,1.3029,1.3003,1.3018,30907.0 +1701968940000,1.3017,1.3021,1.3,1.3007,19275.0 +1701969000000,1.3009,1.3027,1.3008,1.3013,7419.0 +1701969060000,1.3012,1.302,1.298,1.3009,19566.0 +1701969120000,1.3006,1.305,1.3001,1.3049,12027.0 +1701969180000,1.3049,1.3106,1.3032,1.3102,27442.0 +1701969240000,1.3105,1.3119,1.308,1.3082,11071.0 +1701969300000,1.3082,1.3108,1.3057,1.3066,11502.0 +1701969360000,1.3066,1.3132,1.3062,1.3119,7431.0 +1701969420000,1.3118,1.3123,1.3085,1.3089,5893.0 +1701969480000,1.3092,1.3099,1.3077,1.3082,12219.0 +1701969540000,1.3073,1.3102,1.3073,1.3102,7352.0 +1701969600000,1.31,1.3137,1.31,1.3119,9725.0 +1701969660000,1.3126,1.3154,1.3107,1.3154,9103.0 +1701969720000,1.3151,1.3157,1.3128,1.314,7665.0 +1701969780000,1.3141,1.3159,1.3141,1.3154,5461.0 +1701969840000,1.3153,1.3161,1.3148,1.316,1498.0 +1701969900000,1.3156,1.316,1.3128,1.3149,7501.0 +1701969960000,1.3144,1.3152,1.3114,1.3144,11226.0 +1701970020000,1.314,1.3141,1.3131,1.3139,7692.0 +1701970080000,1.3143,1.3146,1.3127,1.3127,4912.0 +1701970140000,1.3129,1.3132,1.3112,1.3123,21928.0 +1701970200000,1.3124,1.3159,1.3122,1.3133,18976.0 +1701970260000,1.3136,1.3152,1.3121,1.3129,9186.0 +1701970320000,1.3129,1.3144,1.3126,1.3129,7690.0 +1701970380000,1.3131,1.3147,1.3127,1.3129,4432.0 +1701970440000,1.3127,1.3147,1.3118,1.3147,4548.0 +1701970500000,1.3145,1.3167,1.3139,1.3159,7322.0 +1701970560000,1.316,1.3165,1.3142,1.3146,17937.0 +1701970620000,1.3148,1.3151,1.3141,1.3141,3419.0 +1701970680000,1.3141,1.3141,1.3096,1.3103,16569.0 +1701970740000,1.3102,1.3118,1.3091,1.3091,1803.0 +1701970800000,1.3096,1.3107,1.3082,1.3091,18183.0 +1701970860000,1.3088,1.3093,1.3068,1.3072,7641.0 +1701970920000,1.3073,1.3082,1.3042,1.3044,11064.0 +1701970980000,1.3042,1.3042,1.2982,1.2988,12758.0 +1701971040000,1.2983,1.3067,1.298,1.3059,24000.0 +1701971100000,1.3061,1.3101,1.3032,1.3032,17832.0 +1701971160000,1.3031,1.3035,1.2997,1.3023,20242.0 +1701971220000,1.3022,1.3026,1.3003,1.3004,11494.0 +1701971280000,1.3005,1.3014,1.2988,1.2988,13575.0 +1701971340000,1.299,1.2997,1.2958,1.2992,31003.0 +1701971400000,1.2997,1.3027,1.2997,1.301,9996.0 +1701971460000,1.3013,1.3058,1.3013,1.3058,2808.0 +1701971520000,1.3059,1.3088,1.3059,1.3086,5205.0 +1701971580000,1.3086,1.3094,1.3072,1.3091,4494.0 +1701971640000,1.3091,1.3093,1.3069,1.3079,9146.0 +1701971700000,1.3073,1.3107,1.3057,1.3107,3860.0 +1701971760000,1.3111,1.3127,1.3107,1.3123,6773.0 +1701971820000,1.312,1.313,1.3111,1.3115,13848.0 +1701971880000,1.3115,1.3124,1.3104,1.3124,13402.0 +1701971940000,1.3123,1.3125,1.3111,1.3118,5881.0 +1701972000000,1.3118,1.3127,1.3096,1.3096,2560.0 +1701972060000,1.3096,1.3119,1.309,1.3093,5531.0 +1701972120000,1.3091,1.3092,1.3073,1.3082,4654.0 +1701972180000,1.3078,1.3078,1.3033,1.3039,15527.0 +1701972240000,1.3039,1.3066,1.3014,1.3018,15689.0 +1701972300000,1.3019,1.3034,1.3008,1.3015,34374.0 +1701972360000,1.3014,1.3035,1.2994,1.2994,9785.0 +1701972420000,1.2996,1.3034,1.2989,1.3018,29498.0 +1701972480000,1.3021,1.3036,1.3014,1.3014,4465.0 +1701972540000,1.3014,1.3026,1.2993,1.3025,24700.0 +1701972600000,1.3024,1.3024,1.2999,1.3013,8201.0 +1701972660000,1.301,1.303,1.2993,1.3022,17658.0 +1701972720000,1.3019,1.3024,1.2988,1.3012,7567.0 +1701972780000,1.3014,1.3014,1.2986,1.2988,13965.0 +1701972840000,1.2989,1.3025,1.2989,1.3025,2923.0 +1701972900000,1.3023,1.3034,1.301,1.302,15466.0 +1701972960000,1.3018,1.3037,1.3018,1.3037,4512.0 +1701973020000,1.3034,1.3034,1.3011,1.3014,4737.0 +1701973080000,1.3012,1.3024,1.2984,1.3022,16426.0 +1701973140000,1.3019,1.3022,1.3012,1.3017,1565.0 +1701973200000,1.302,1.3028,1.2994,1.2995,6762.0 +1701973260000,1.2995,1.303,1.2989,1.303,14162.0 +1701973320000,1.3028,1.3031,1.3007,1.301,22616.0 +1701973380000,1.3012,1.3014,1.2984,1.3006,4014.0 +1701973440000,1.3009,1.3033,1.3001,1.3001,13703.0 +1701973500000,1.2996,1.3022,1.2991,1.3022,4850.0 +1701973560000,1.3021,1.3025,1.3,1.3016,5431.0 +1701973620000,1.3017,1.3025,1.3008,1.3025,3663.0 +1701973680000,1.302,1.3021,1.3013,1.3015,1179.0 +1701973740000,1.3015,1.3032,1.3007,1.3021,7159.0 +1701973800000,1.3024,1.3035,1.3024,1.3032,3549.0 +1701973860000,1.3034,1.3046,1.3004,1.3037,28059.0 +1701973920000,1.3032,1.3037,1.3019,1.3019,8486.0 +1701973980000,1.3019,1.3023,1.2996,1.3017,10292.0 +1701974040000,1.3008,1.3009,1.2992,1.2994,5797.0 +1701974100000,1.2996,1.3038,1.2996,1.3011,10992.0 +1701974160000,1.3012,1.3021,1.3002,1.3016,3037.0 +1701974220000,1.3015,1.3015,1.2984,1.2988,4062.0 +1701974280000,1.299,1.2997,1.2971,1.2987,10463.0 +1701974340000,1.2984,1.3001,1.2978,1.2995,6113.0 +1701974400000,1.2993,1.3,1.2979,1.3,1841.0 +1701974460000,1.2997,1.3008,1.2986,1.2998,9492.0 +1701974520000,1.3002,1.3015,1.2995,1.2998,2150.0 +1701974580000,1.2999,1.3004,1.2978,1.2987,5365.0 +1701974640000,1.2988,1.2995,1.2985,1.2995,1984.0 +1701974700000,1.2995,1.3004,1.2975,1.2977,3663.0 +1701974760000,1.2977,1.3008,1.2975,1.3008,9369.0 +1701974820000,1.3008,1.3063,1.3008,1.3056,13003.0 +1701974880000,1.3057,1.3073,1.3049,1.307,10120.0 +1701974940000,1.3072,1.3101,1.3065,1.308,19858.0 +1701975000000,1.3082,1.3097,1.3046,1.3051,10597.0 +1701975060000,1.305,1.3055,1.3044,1.3052,10878.0 +1701975120000,1.3051,1.3054,1.3037,1.3041,23280.0 +1701975180000,1.3045,1.3052,1.303,1.3041,6294.0 +1701975240000,1.3038,1.3053,1.3037,1.3051,2854.0 +1701975300000,1.3048,1.3058,1.3038,1.3054,7673.0 +1701975360000,1.3055,1.306,1.3044,1.3056,18415.0 +1701975420000,1.3055,1.306,1.3044,1.3056,4271.0 +1701975480000,1.3058,1.3068,1.3056,1.3068,7310.0 +1701975540000,1.3066,1.3069,1.3042,1.3042,11698.0 +1701975600000,1.3041,1.3055,1.3014,1.3032,11418.0 +1701975660000,1.3038,1.3069,1.3033,1.3065,7557.0 +1701975720000,1.3064,1.3069,1.304,1.304,10248.0 +1701975780000,1.3041,1.3055,1.3039,1.3055,2798.0 +1701975840000,1.3059,1.3067,1.3046,1.3048,6131.0 +1701975900000,1.3051,1.3065,1.3005,1.3005,19904.0 +1701975960000,1.3005,1.3009,1.2987,1.2991,19425.0 +1701976020000,1.2987,1.3028,1.2956,1.3028,35578.0 +1701976080000,1.3028,1.3032,1.2988,1.2988,12929.0 +1701976140000,1.2986,1.2986,1.2957,1.2964,9514.0 +1701976200000,1.2965,1.3039,1.2963,1.3036,13776.0 +1701976260000,1.3038,1.3044,1.3021,1.3028,17528.0 +1701976320000,1.3027,1.303,1.3016,1.3023,3546.0 +1701976380000,1.3025,1.3026,1.2995,1.3011,18016.0 +1701976440000,1.3012,1.3012,1.2975,1.2994,12169.0 +1701976500000,1.2996,1.2996,1.297,1.298,6097.0 +1701976560000,1.2973,1.298,1.2962,1.2968,2255.0 +1701976620000,1.2966,1.2969,1.2957,1.296,4371.0 +1701976680000,1.2957,1.2963,1.295,1.2957,2664.0 +1701976740000,1.2956,1.2962,1.2901,1.293,96356.0 +1701976800000,1.293,1.2939,1.2894,1.2902,16510.0 +1701976860000,1.2909,1.292,1.2894,1.2914,10383.0 +1701976920000,1.291,1.2918,1.2899,1.2918,4656.0 +1701976980000,1.2917,1.2922,1.2894,1.2919,2574.0 +1701977040000,1.292,1.2924,1.289,1.2897,6434.0 +1701977100000,1.29,1.2915,1.289,1.289,6194.0 +1701977160000,1.289,1.2903,1.2879,1.2898,5608.0 +1701977220000,1.2897,1.2897,1.286,1.2869,10948.0 +1701977280000,1.2873,1.2874,1.2852,1.2864,12607.0 +1701977340000,1.2864,1.2871,1.2859,1.2865,8755.0 +1701977400000,1.2869,1.2888,1.2869,1.2884,3523.0 +1701977460000,1.2885,1.2909,1.2884,1.2909,4089.0 +1701977520000,1.2907,1.2907,1.2873,1.2903,9126.0 +1701977580000,1.29,1.2913,1.2894,1.2906,5488.0 +1701977640000,1.2904,1.2905,1.2878,1.2887,5071.0 +1701977700000,1.2889,1.2913,1.2889,1.291,8877.0 +1701977760000,1.2911,1.2919,1.2905,1.2918,1129.0 +1701977820000,1.292,1.292,1.2867,1.288,22475.0 +1701977880000,1.2877,1.2883,1.2868,1.2868,2903.0 +1701977940000,1.2868,1.2882,1.2851,1.2856,6956.0 +1701978000000,1.2856,1.2864,1.2835,1.2853,12428.0 +1701978060000,1.2852,1.2853,1.2786,1.2825,42543.0 +1701978120000,1.2824,1.2854,1.2824,1.2842,19303.0 +1701978180000,1.2844,1.2844,1.2811,1.2818,36239.0 +1701978240000,1.2819,1.2822,1.2807,1.2809,8469.0 +1701978300000,1.2811,1.2824,1.2805,1.281,13708.0 +1701978360000,1.2812,1.2812,1.2726,1.2757,187511.0 +1701978420000,1.2759,1.2765,1.2688,1.2716,165948.0 +1701978480000,1.2716,1.2761,1.271,1.2761,36509.0 +1701978540000,1.276,1.276,1.2732,1.2739,15365.0 +1701978600000,1.274,1.2771,1.273,1.2769,31402.0 +1701978660000,1.2768,1.2782,1.2768,1.2778,8019.0 +1701978720000,1.2777,1.2779,1.2748,1.2748,8907.0 +1701978780000,1.2748,1.2749,1.273,1.273,5644.0 +1701978840000,1.2731,1.2745,1.2726,1.2728,15956.0 +1701978900000,1.2732,1.2748,1.2732,1.274,10180.0 +1701978960000,1.2743,1.2763,1.2738,1.2763,5354.0 +1701979020000,1.2764,1.2769,1.2744,1.2744,6730.0 +1701979080000,1.2746,1.2749,1.2735,1.2739,10129.0 +1701979140000,1.2739,1.274,1.2719,1.2725,10384.0 +1701979200000,1.2725,1.2729,1.2703,1.2729,13413.0 +1701979260000,1.2729,1.2759,1.2729,1.2759,6659.0 +1701979320000,1.2761,1.2765,1.2731,1.2758,13929.0 +1701979380000,1.2753,1.278,1.2753,1.2771,4442.0 +1701979440000,1.2773,1.2776,1.2759,1.2762,3433.0 +1701979500000,1.2761,1.2775,1.2761,1.2768,3709.0 +1701979560000,1.2765,1.2799,1.2765,1.2799,4162.0 +1701979620000,1.2798,1.2812,1.2794,1.2806,2498.0 +1701979680000,1.2804,1.2816,1.2799,1.2808,7598.0 +1701979740000,1.2815,1.282,1.2809,1.282,7561.0 +1701979800000,1.2819,1.2852,1.2815,1.2852,36588.0 +1701979860000,1.2853,1.2873,1.2851,1.2871,6943.0 +1701979920000,1.287,1.2871,1.284,1.284,23791.0 +1701979980000,1.2841,1.2876,1.2841,1.2859,12312.0 +1701980040000,1.2859,1.2866,1.2856,1.2866,4823.0 +1701980100000,1.2863,1.2867,1.2821,1.2844,5741.0 +1701980160000,1.284,1.2844,1.2819,1.2825,5483.0 +1701980220000,1.2826,1.2844,1.2818,1.2835,10037.0 +1701980280000,1.2827,1.2831,1.2824,1.2824,295.0 +1701980340000,1.2821,1.2829,1.2814,1.2829,5083.0 +1701980400000,1.2829,1.2836,1.2827,1.2829,1738.0 +1701980460000,1.2829,1.2829,1.2791,1.2799,6048.0 +1701980520000,1.2801,1.2805,1.278,1.2786,4081.0 +1701980580000,1.2778,1.2778,1.2772,1.2772,2937.0 +1701980640000,1.2773,1.279,1.2768,1.2772,14669.0 +1701980700000,1.2769,1.2788,1.276,1.2782,6627.0 +1701980760000,1.2783,1.2791,1.277,1.2779,4042.0 +1701980820000,1.278,1.2785,1.2766,1.2779,4757.0 +1701980880000,1.2779,1.2797,1.2778,1.2792,8314.0 +1701980940000,1.2786,1.2786,1.2759,1.278,5349.0 +1701981000000,1.2777,1.2782,1.2767,1.2768,1880.0 +1701981060000,1.2774,1.2786,1.2774,1.2782,1095.0 +1701981120000,1.2779,1.2779,1.2756,1.2764,2834.0 +1701981180000,1.2765,1.2775,1.2763,1.2775,5170.0 +1701981240000,1.2775,1.2777,1.2758,1.2769,6533.0 +1701981300000,1.2767,1.2767,1.2752,1.2759,2252.0 +1701981360000,1.2757,1.2757,1.275,1.2752,5434.0 +1701981420000,1.2752,1.2769,1.2752,1.2759,2323.0 +1701981480000,1.2755,1.2755,1.2737,1.2741,5529.0 +1701981540000,1.2739,1.2765,1.2731,1.2748,27148.0 +1701981600000,1.275,1.2758,1.2746,1.2757,7029.0 +1701981660000,1.2755,1.2773,1.2751,1.2773,4623.0 +1701981720000,1.2775,1.2815,1.2775,1.2812,6543.0 +1701981780000,1.2813,1.2815,1.2795,1.2814,4619.0 +1701981840000,1.2815,1.2843,1.2815,1.2834,9292.0 +1701981900000,1.2832,1.2853,1.2809,1.285,15202.0 +1701981960000,1.2848,1.2848,1.2829,1.2846,21795.0 +1701982020000,1.2843,1.2868,1.2837,1.2858,5391.0 +1701982080000,1.2857,1.2857,1.2824,1.2829,5273.0 +1701982140000,1.2829,1.2836,1.2824,1.2828,4201.0 +1701982200000,1.2828,1.2833,1.2798,1.2813,9082.0 +1701982260000,1.2811,1.2821,1.2797,1.2804,6417.0 +1701982320000,1.2805,1.2822,1.2805,1.2809,2408.0 +1701982380000,1.2812,1.2815,1.2779,1.2809,4948.0 +1701982440000,1.2808,1.2821,1.2804,1.2821,2835.0 +1701982500000,1.2821,1.2822,1.2808,1.282,661.0 +1701982560000,1.2823,1.2857,1.2823,1.2854,13278.0 +1701982620000,1.2852,1.2852,1.281,1.2824,3219.0 +1701982680000,1.2821,1.2821,1.2806,1.2814,2538.0 +1701982740000,1.2816,1.2823,1.2802,1.2812,3135.0 +1701982800000,1.2812,1.2812,1.2786,1.2795,7941.0 +1701982860000,1.2795,1.2817,1.2779,1.2817,6049.0 +1701982920000,1.2816,1.282,1.2809,1.281,2503.0 +1701982980000,1.2813,1.2833,1.2811,1.2833,2808.0 +1701983040000,1.2832,1.2836,1.2806,1.2806,2151.0 +1701983100000,1.2807,1.2826,1.2805,1.2805,1080.0 +1701983160000,1.2801,1.2809,1.2799,1.2804,1080.0 +1701983220000,1.28,1.2825,1.28,1.281,13724.0 +1701983280000,1.2808,1.2823,1.2802,1.2815,13077.0 +1701983340000,1.2818,1.283,1.2816,1.2826,4178.0 +1701983400000,1.2825,1.2849,1.2825,1.284,6885.0 +1701983460000,1.2846,1.2862,1.2846,1.2856,6511.0 +1701983520000,1.2856,1.2856,1.2842,1.2844,8690.0 +1701983580000,1.2843,1.2845,1.2836,1.2843,5219.0 +1701983640000,1.2842,1.2842,1.2838,1.2842,1299.0 +1701983700000,1.2842,1.2845,1.2829,1.2839,5330.0 +1701983760000,1.2839,1.2846,1.2836,1.2843,2172.0 +1701983820000,1.2843,1.2877,1.2838,1.2873,3900.0 +1701983880000,1.2873,1.2911,1.2868,1.2906,22776.0 +1701983940000,1.2906,1.2913,1.2884,1.2884,9801.0 +1701984000000,1.2883,1.2909,1.2873,1.2906,5919.0 +1701984060000,1.2905,1.2925,1.2905,1.2907,17496.0 +1701984120000,1.2901,1.2929,1.29,1.2929,3655.0 +1701984180000,1.2924,1.2936,1.291,1.2917,3450.0 +1701984240000,1.2914,1.292,1.2904,1.2916,2002.0 +1701984300000,1.2917,1.2927,1.2905,1.2925,2145.0 +1701984360000,1.2923,1.2923,1.2909,1.2917,6433.0 +1701984420000,1.2919,1.3022,1.2914,1.3013,147210.0 +1701984480000,1.3013,1.3071,1.301,1.3055,66765.0 +1701984540000,1.306,1.3085,1.306,1.3073,46339.0 +1701984600000,1.3069,1.3163,1.3058,1.3126,100795.0 +1701984660000,1.3126,1.3154,1.3126,1.3137,34299.0 +1701984720000,1.3138,1.3214,1.3138,1.32,31510.0 +1701984780000,1.3199,1.3203,1.316,1.3186,30958.0 +1701984840000,1.3186,1.3186,1.3163,1.3163,7942.0 +1701984900000,1.3162,1.3173,1.3134,1.3147,13520.0 +1701984960000,1.3145,1.3147,1.313,1.3131,8440.0 +1701985020000,1.3135,1.316,1.3135,1.3157,6228.0 +1701985080000,1.3153,1.3181,1.3145,1.3147,25416.0 +1701985140000,1.3146,1.3159,1.3139,1.3143,11253.0 +1701985200000,1.3141,1.3142,1.3106,1.3121,7862.0 +1701985260000,1.3123,1.3143,1.3123,1.3126,6562.0 +1701985320000,1.3124,1.3139,1.3124,1.3131,12098.0 +1701985380000,1.3131,1.3147,1.3113,1.3147,14813.0 +1701985440000,1.3145,1.3154,1.3142,1.3152,5424.0 +1701985500000,1.3151,1.3151,1.3107,1.3116,4472.0 +1701985560000,1.3116,1.3138,1.311,1.311,4128.0 +1701985620000,1.3111,1.3128,1.3101,1.3105,5288.0 +1701985680000,1.3107,1.312,1.3083,1.3083,19285.0 +1701985740000,1.3084,1.3084,1.3061,1.3078,11574.0 +1701985800000,1.3077,1.3079,1.3064,1.3068,2943.0 +1701985860000,1.3068,1.3095,1.306,1.3095,17275.0 +1701985920000,1.3095,1.3099,1.3088,1.3091,1923.0 +1701985980000,1.3091,1.3117,1.3038,1.3071,46009.0 +1701986040000,1.3065,1.3078,1.3065,1.3065,7425.0 +1701986100000,1.3067,1.308,1.3067,1.3075,4313.0 +1701986160000,1.3077,1.3078,1.3041,1.3056,17711.0 +1701986220000,1.3052,1.306,1.3049,1.3053,586.0 +1701986280000,1.3054,1.3059,1.3038,1.3038,5017.0 +1701986340000,1.3037,1.3039,1.3026,1.3034,11557.0 +1701986400000,1.3035,1.3067,1.3035,1.3058,11401.0 +1701986460000,1.3055,1.306,1.3053,1.3057,3273.0 +1701986520000,1.3054,1.3054,1.3031,1.3046,12427.0 +1701986580000,1.3042,1.3042,1.3022,1.3033,6335.0 +1701986640000,1.3031,1.3034,1.3018,1.3021,5756.0 +1701986700000,1.3021,1.3043,1.3017,1.302,14026.0 +1701986760000,1.3019,1.3024,1.3007,1.301,9835.0 +1701986820000,1.3008,1.3036,1.3004,1.3032,16391.0 +1701986880000,1.3033,1.3034,1.3012,1.3016,2734.0 +1701986940000,1.3016,1.3049,1.3016,1.3049,8057.0 +1701987000000,1.3049,1.3052,1.3013,1.3018,10453.0 +1701987060000,1.3019,1.3025,1.301,1.302,9456.0 +1701987120000,1.3017,1.3031,1.3013,1.3024,7288.0 +1701987180000,1.3025,1.3044,1.3025,1.3042,867.0 +1701987240000,1.3042,1.3045,1.3031,1.3043,5612.0 +1701987300000,1.3044,1.3051,1.3035,1.3038,4453.0 +1701987360000,1.3033,1.3043,1.3017,1.3023,5996.0 +1701987420000,1.3026,1.3032,1.3009,1.3013,3071.0 +1701987480000,1.3014,1.3014,1.299,1.299,11056.0 +1701987540000,1.299,1.2993,1.2971,1.2977,15835.0 +1701987600000,1.2976,1.2979,1.2962,1.2966,11142.0 +1701987660000,1.2965,1.2968,1.2955,1.2964,9342.0 +1701987720000,1.2964,1.2997,1.2964,1.2994,13194.0 +1701987780000,1.2992,1.3,1.2981,1.2983,2869.0 +1701987840000,1.2983,1.2983,1.2965,1.2969,2534.0 +1701987900000,1.2968,1.2979,1.2966,1.2969,7553.0 +1701987960000,1.2969,1.2978,1.2967,1.2973,5041.0 +1701988020000,1.2973,1.2973,1.2961,1.2961,2054.0 +1701988080000,1.2962,1.3,1.2962,1.299,2947.0 +1701988140000,1.2989,1.31,1.2989,1.2993,157114.0 +1701988200000,1.3005,1.3005,1.2959,1.2973,13319.0 +1701988260000,1.2972,1.2972,1.294,1.2941,8456.0 +1701988320000,1.2941,1.2942,1.2908,1.2924,17450.0 +1701988380000,1.2921,1.2923,1.2913,1.2913,3763.0 +1701988440000,1.2914,1.2922,1.2905,1.2907,20710.0 +1701988500000,1.2906,1.2906,1.2893,1.2895,6833.0 +1701988560000,1.2895,1.2898,1.2874,1.2897,23229.0 +1701988620000,1.2899,1.2909,1.2899,1.2909,1678.0 +1701988680000,1.2907,1.2913,1.2904,1.2913,5811.0 +1701988740000,1.2915,1.2918,1.2894,1.29,7976.0 +1701988800000,1.2896,1.2896,1.2877,1.2879,5530.0 +1701988860000,1.2878,1.2883,1.2866,1.288,4967.0 +1701988920000,1.2878,1.2885,1.2878,1.2885,1920.0 +1701988980000,1.2882,1.2887,1.2882,1.2887,1271.0 +1701989040000,1.2888,1.2908,1.2888,1.2905,9193.0 +1701989100000,1.2905,1.2905,1.2901,1.2903,1185.0 +1701989160000,1.2906,1.2922,1.2906,1.2922,4961.0 +1701989220000,1.2922,1.2929,1.2914,1.2929,3559.0 +1701989280000,1.2929,1.2935,1.2927,1.2935,4827.0 +1701989340000,1.2935,1.2939,1.2932,1.2935,11411.0 +1701989400000,1.2933,1.2936,1.2925,1.2925,1310.0 +1701989460000,1.2928,1.2931,1.2922,1.2922,7882.0 +1701989520000,1.2925,1.2926,1.292,1.292,3588.0 +1701989580000,1.292,1.292,1.2899,1.29,5213.0 +1701989640000,1.29,1.2922,1.2899,1.2921,2380.0 +1701989700000,1.2922,1.2942,1.2922,1.2933,9509.0 +1701989760000,1.2937,1.2951,1.2928,1.2946,12526.0 +1701989820000,1.2946,1.295,1.2941,1.2941,2595.0 +1701989880000,1.294,1.294,1.2934,1.2937,5140.0 +1701989940000,1.2937,1.2952,1.2937,1.2938,22284.0 +1701990000000,1.2938,1.2945,1.291,1.291,10003.0 +1701990060000,1.291,1.2913,1.2895,1.2913,15232.0 +1701990120000,1.2913,1.2914,1.2912,1.2912,4778.0 +1701990180000,1.2913,1.295,1.2913,1.2947,4587.0 +1701990240000,1.2946,1.2946,1.2908,1.2908,5180.0 +1701990300000,1.2911,1.2911,1.2903,1.2906,3841.0 +1701990360000,1.2906,1.291,1.2902,1.2909,4105.0 +1701990420000,1.2909,1.2929,1.2909,1.2917,6274.0 +1701990480000,1.2916,1.2916,1.2894,1.2905,10276.0 +1701990540000,1.2905,1.2924,1.2905,1.2914,10221.0 +1701990600000,1.2916,1.293,1.2915,1.293,1962.0 +1701990660000,1.2932,1.2947,1.2932,1.2934,4445.0 +1701990720000,1.2934,1.2941,1.2918,1.2918,6370.0 +1701990780000,1.2919,1.2919,1.2898,1.2902,5672.0 +1701990840000,1.2903,1.2907,1.2883,1.289,7745.0 +1701990900000,1.2892,1.2911,1.2884,1.2905,12998.0 +1701990960000,1.2904,1.2904,1.2892,1.2901,2246.0 +1701991020000,1.2902,1.2902,1.2883,1.2902,4316.0 +1701991080000,1.2902,1.292,1.2902,1.2904,3487.0 +1701991140000,1.2901,1.2901,1.2887,1.2896,2201.0 +1701991200000,1.2893,1.2896,1.288,1.2884,5313.0 +1701991260000,1.2883,1.2891,1.2878,1.2888,2523.0 +1701991320000,1.2887,1.2887,1.2881,1.2882,2541.0 +1701991380000,1.2882,1.2882,1.2866,1.2869,6521.0 +1701991440000,1.2869,1.288,1.2866,1.2867,2131.0 +1701991500000,1.2868,1.2877,1.2862,1.2862,1765.0 +1701991560000,1.2863,1.2863,1.2845,1.2859,10264.0 +1701991620000,1.2858,1.2873,1.2856,1.2867,11191.0 +1701991680000,1.2867,1.2868,1.2856,1.2865,2011.0 +1701991740000,1.2864,1.2881,1.2863,1.2881,1695.0 +1701991800000,1.2878,1.2881,1.2872,1.2878,987.0 +1701991860000,1.2879,1.2893,1.2874,1.2887,2708.0 +1701991920000,1.2886,1.2905,1.2886,1.2904,4171.0 +1701991980000,1.2905,1.2905,1.2887,1.2902,2941.0 +1701992040000,1.2902,1.2902,1.2886,1.2894,2190.0 +1701992100000,1.2895,1.2897,1.2881,1.2881,6822.0 +1701992160000,1.2881,1.2908,1.288,1.2908,3080.0 +1701992220000,1.2905,1.2911,1.2902,1.2907,1008.0 +1701992280000,1.2906,1.2917,1.2902,1.2917,2256.0 +1701992340000,1.2915,1.2917,1.2904,1.2917,1511.0 +1701992400000,1.2915,1.2921,1.2912,1.2916,1022.0 +1701992460000,1.2918,1.2934,1.2915,1.2934,4337.0 +1701992520000,1.2934,1.2944,1.2934,1.2943,2299.0 +1701992580000,1.2944,1.2964,1.2941,1.2963,3988.0 +1701992640000,1.296,1.297,1.2958,1.2959,15324.0 +1701992700000,1.296,1.2973,1.2958,1.2965,6440.0 +1701992760000,1.2965,1.2978,1.2959,1.2966,4174.0 +1701992820000,1.2968,1.2972,1.2962,1.2965,5062.0 +1701992880000,1.2968,1.2972,1.2962,1.2962,13728.0 +1701992940000,1.2965,1.2973,1.2957,1.2958,10642.0 +1701993000000,1.2957,1.2971,1.2954,1.2954,4735.0 +1701993060000,1.2953,1.2958,1.2944,1.2946,4689.0 +1701993120000,1.2947,1.2957,1.2947,1.2955,1943.0 +1701993180000,1.2956,1.2966,1.2928,1.2943,10948.0 +1701993240000,1.2945,1.2945,1.292,1.2925,3720.0 +1701993300000,1.2925,1.2932,1.2914,1.2932,4863.0 +1701993360000,1.293,1.2932,1.2923,1.2926,2633.0 +1701993420000,1.2927,1.2941,1.2926,1.2941,7859.0 +1701993480000,1.2942,1.2945,1.293,1.293,4929.0 +1701993540000,1.2929,1.2933,1.2925,1.2926,8492.0 +1701993600000,1.2926,1.294,1.2924,1.2939,10630.0 +1701993660000,1.2942,1.2957,1.294,1.2955,5642.0 +1701993720000,1.2956,1.2976,1.2956,1.2967,4472.0 +1701993780000,1.2967,1.2967,1.2933,1.2941,6838.0 +1701993840000,1.2941,1.2941,1.2933,1.2934,4266.0 +1701993900000,1.2935,1.2937,1.2919,1.2936,12531.0 +1701993960000,1.2933,1.2933,1.2916,1.2924,5459.0 +1701994020000,1.2922,1.2936,1.2913,1.2925,2819.0 +1701994080000,1.2925,1.2927,1.2908,1.2908,2479.0 +1701994140000,1.2908,1.2915,1.2908,1.2913,4069.0 +1701994200000,1.2914,1.2918,1.2909,1.2913,6057.0 +1701994260000,1.2913,1.2922,1.2906,1.2922,9439.0 +1701994320000,1.2916,1.2917,1.2911,1.2916,2237.0 +1701994380000,1.2917,1.2934,1.2917,1.2931,830.0 +1701994440000,1.2931,1.2941,1.2931,1.2938,3364.0 +1701994500000,1.2939,1.2954,1.2937,1.2952,2755.0 +1701994560000,1.2953,1.2953,1.293,1.2944,8685.0 +1701994620000,1.2944,1.2949,1.2936,1.2937,6328.0 +1701994680000,1.294,1.2941,1.2932,1.2934,2748.0 +1701994740000,1.2938,1.2971,1.2937,1.2966,3846.0 +1701994800000,1.2967,1.2979,1.2965,1.2978,3073.0 +1701994860000,1.2976,1.2991,1.2976,1.2991,3550.0 +1701994920000,1.2993,1.3003,1.2993,1.3001,8792.0 +1701994980000,1.3002,1.3006,1.2995,1.2999,6888.0 +1701995040000,1.3,1.3042,1.2998,1.3025,31235.0 +1701995100000,1.3022,1.3039,1.3003,1.3003,5820.0 +1701995160000,1.3004,1.3006,1.2999,1.3005,9475.0 +1701995220000,1.3007,1.3008,1.2992,1.2998,5616.0 +1701995280000,1.2998,1.3007,1.2996,1.3007,4121.0 +1701995340000,1.3007,1.3026,1.3007,1.3019,9600.0 +1701995400000,1.3024,1.3035,1.3001,1.3033,13842.0 +1701995460000,1.3033,1.3034,1.3012,1.3014,2031.0 +1701995520000,1.3013,1.3013,1.2994,1.3006,4059.0 +1701995580000,1.3007,1.3022,1.3005,1.3011,11318.0 +1701995640000,1.3012,1.3018,1.3005,1.3012,5000.0 +1701995700000,1.3012,1.3013,1.298,1.298,3548.0 +1701995760000,1.298,1.298,1.2955,1.2955,2306.0 +1701995820000,1.2955,1.2971,1.2951,1.2955,7964.0 +1701995880000,1.2954,1.2955,1.2943,1.2943,6927.0 +1701995940000,1.2942,1.2942,1.293,1.293,2747.0 +1701996000000,1.2928,1.2929,1.2927,1.2927,599.0 +1701996060000,1.2927,1.2934,1.2915,1.2916,8358.0 +1701996120000,1.2915,1.2915,1.2901,1.2904,3879.0 +1701996180000,1.2903,1.2903,1.2887,1.2889,5662.0 +1701996240000,1.2889,1.289,1.2881,1.2885,16912.0 +1701996300000,1.2884,1.2884,1.2876,1.2877,4503.0 +1701996360000,1.2877,1.2878,1.2865,1.2872,30065.0 +1701996420000,1.287,1.289,1.2855,1.289,33396.0 +1701996480000,1.289,1.2908,1.2887,1.2898,5987.0 +1701996540000,1.2897,1.2902,1.2888,1.2902,8966.0 +1701996600000,1.29,1.2908,1.2886,1.289,7368.0 +1701996660000,1.2891,1.2897,1.2889,1.2891,4152.0 +1701996720000,1.2892,1.2895,1.2892,1.2892,3192.0 +1701996780000,1.2891,1.2891,1.2882,1.2883,4041.0 +1701996840000,1.2883,1.2892,1.2878,1.2883,7887.0 +1701996900000,1.2885,1.2892,1.2883,1.2884,3617.0 +1701996960000,1.2884,1.2902,1.2882,1.2902,6622.0 +1701997020000,1.2898,1.2916,1.2886,1.2897,16296.0 +1701997080000,1.2896,1.2899,1.2882,1.2893,3900.0 +1701997140000,1.2895,1.29,1.2888,1.29,4334.0 +1701997200000,1.2899,1.2899,1.2887,1.2889,668.0 +1701997260000,1.2888,1.2888,1.2869,1.2875,9683.0 +1701997320000,1.2876,1.2883,1.2873,1.2878,10282.0 +1701997380000,1.2878,1.2882,1.2872,1.2877,5781.0 +1701997440000,1.2876,1.2878,1.2869,1.2871,8355.0 +1701997500000,1.2869,1.2872,1.2866,1.2868,6196.0 +1701997560000,1.2868,1.2868,1.286,1.2863,5299.0 +1701997620000,1.2863,1.2864,1.2851,1.2853,12272.0 +1701997680000,1.2854,1.2863,1.2836,1.2841,10813.0 +1701997740000,1.284,1.2841,1.2817,1.2818,21095.0 +1701997800000,1.2828,1.2838,1.2804,1.2824,19771.0 +1701997860000,1.2826,1.2841,1.2826,1.283,10737.0 +1701997920000,1.2832,1.2847,1.2825,1.2831,9950.0 +1701997980000,1.2833,1.2839,1.2828,1.2839,3520.0 +1701998040000,1.2838,1.2838,1.2827,1.2827,5217.0 +1701998100000,1.2828,1.2855,1.2823,1.2852,3682.0 +1701998160000,1.2852,1.2884,1.2852,1.2882,2012.0 +1701998220000,1.2883,1.2887,1.2876,1.2884,5429.0 +1701998280000,1.2883,1.2895,1.2883,1.2895,1142.0 +1701998340000,1.2896,1.2921,1.2896,1.2908,19819.0 +1701998400000,1.2908,1.2918,1.2905,1.2918,7770.0 +1701998460000,1.2915,1.2928,1.2913,1.2928,8532.0 +1701998520000,1.2929,1.2971,1.2929,1.2963,10943.0 +1701998580000,1.2967,1.2976,1.2965,1.2976,4669.0 +1701998640000,1.2976,1.2989,1.297,1.2989,22608.0 +1701998700000,1.2989,1.2989,1.2955,1.2955,13410.0 +1701998760000,1.2955,1.2997,1.2955,1.2994,14537.0 +1701998820000,1.2998,1.3014,1.2995,1.3002,14582.0 +1701998880000,1.3001,1.3005,1.2985,1.2985,11866.0 +1701998940000,1.2986,1.2992,1.2983,1.2992,7734.0 +1701999000000,1.2992,1.3011,1.2987,1.3003,12202.0 +1701999060000,1.3003,1.3005,1.2995,1.3005,10704.0 +1701999120000,1.3003,1.3003,1.2996,1.2999,6171.0 +1701999180000,1.3001,1.301,1.2995,1.3004,4186.0 +1701999240000,1.3004,1.3007,1.3002,1.3007,4713.0 +1701999300000,1.3005,1.3005,1.296,1.296,25010.0 +1701999360000,1.2965,1.2965,1.2943,1.2943,8847.0 +1701999420000,1.2942,1.2947,1.2928,1.2942,6031.0 +1701999480000,1.2943,1.299,1.2943,1.2982,9672.0 +1701999540000,1.2984,1.3033,1.2984,1.3018,17775.0 +1701999600000,1.3019,1.3025,1.3008,1.3008,9322.0 +1701999660000,1.3009,1.3009,1.2979,1.2979,9310.0 +1701999720000,1.2981,1.2993,1.2975,1.2983,10321.0 +1701999780000,1.2983,1.2986,1.2981,1.2984,1365.0 +1701999840000,1.2982,1.299,1.2978,1.299,3482.0 +1701999900000,1.2985,1.2995,1.2973,1.2993,6347.0 +1701999960000,1.2991,1.2991,1.2964,1.2964,3664.0 +1702000020000,1.2966,1.297,1.2961,1.2964,1371.0 +1702000080000,1.2963,1.2964,1.2943,1.2945,5859.0 +1702000140000,1.2945,1.2948,1.2925,1.2933,6746.0 +1702000200000,1.2932,1.2932,1.2918,1.2918,7982.0 +1702000260000,1.2918,1.2921,1.2911,1.2919,5568.0 +1702000320000,1.2917,1.2917,1.2904,1.2911,9488.0 +1702000380000,1.2911,1.2915,1.2906,1.2915,5860.0 +1702000440000,1.2915,1.294,1.291,1.2914,8752.0 +1702000500000,1.2912,1.2912,1.2887,1.2892,6726.0 +1702000560000,1.2889,1.2896,1.2864,1.2875,10752.0 +1702000620000,1.2875,1.2901,1.2873,1.2901,4510.0 +1702000680000,1.29,1.2901,1.2897,1.29,1405.0 +1702000740000,1.2899,1.2899,1.2886,1.289,4490.0 +1702000800000,1.2885,1.2907,1.2885,1.2907,2196.0 +1702000860000,1.2907,1.2907,1.289,1.2894,5300.0 +1702000920000,1.2893,1.2897,1.2888,1.2897,5405.0 +1702000980000,1.2898,1.2915,1.2898,1.2907,3549.0 +1702001040000,1.2906,1.2906,1.2898,1.2898,1412.0 +1702001100000,1.2895,1.2901,1.2885,1.2901,5088.0 +1702001160000,1.29,1.2912,1.29,1.2908,2847.0 +1702001220000,1.2907,1.2907,1.2887,1.2887,6993.0 +1702001280000,1.2887,1.2901,1.2886,1.2896,6201.0 +1702001340000,1.2898,1.2898,1.2883,1.289,5874.0 +1702001400000,1.2889,1.2906,1.2888,1.2903,4934.0 +1702001460000,1.2903,1.2904,1.2895,1.2897,5035.0 +1702001520000,1.2898,1.2904,1.2892,1.2895,9743.0 +1702001580000,1.2896,1.291,1.2896,1.2902,2966.0 +1702001640000,1.2901,1.2902,1.2898,1.2901,1167.0 +1702001700000,1.2902,1.2911,1.2902,1.2906,3692.0 +1702001760000,1.2903,1.2916,1.2896,1.2916,6034.0 +1702001820000,1.2914,1.2914,1.2901,1.2901,3046.0 +1702001880000,1.29,1.29,1.2876,1.2877,2316.0 +1702001940000,1.2876,1.2898,1.2876,1.2898,8592.0 +1702002000000,1.2902,1.2905,1.2886,1.2889,4092.0 +1702002060000,1.2891,1.2891,1.2878,1.2885,4564.0 +1702002120000,1.2887,1.2927,1.2885,1.2927,7849.0 +1702002180000,1.2927,1.2939,1.2921,1.2939,4613.0 +1702002240000,1.2939,1.2966,1.2937,1.2966,7356.0 +1702002300000,1.2967,1.2975,1.2967,1.2975,2439.0 +1702002360000,1.2978,1.3011,1.2978,1.3011,4076.0 +1702002420000,1.3012,1.3012,1.3002,1.3002,8121.0 +1702002480000,1.3001,1.3005,1.2988,1.2995,9940.0 +1702002540000,1.2994,1.2994,1.2962,1.2965,16773.0 +1702002600000,1.2962,1.2992,1.2962,1.2986,4098.0 +1702002660000,1.2983,1.2983,1.2932,1.2934,5869.0 +1702002720000,1.2934,1.2934,1.2905,1.2918,18358.0 +1702002780000,1.292,1.2925,1.2906,1.2916,6691.0 +1702002840000,1.291,1.291,1.2876,1.2889,12567.0 +1702002900000,1.2887,1.2896,1.2876,1.2889,6789.0 +1702002960000,1.2888,1.2888,1.2877,1.2884,15015.0 +1702003020000,1.2885,1.2893,1.288,1.2885,6922.0 +1702003080000,1.2885,1.2902,1.2883,1.2901,3252.0 +1702003140000,1.29,1.2903,1.2892,1.2901,8554.0 +1702003200000,1.2902,1.2922,1.2902,1.2922,3936.0 +1702003260000,1.2924,1.2924,1.2896,1.2898,15101.0 +1702003320000,1.2897,1.2912,1.2893,1.291,3615.0 +1702003380000,1.2911,1.2932,1.2905,1.2932,7462.0 +1702003440000,1.2934,1.2949,1.2934,1.2945,2537.0 +1702003500000,1.2944,1.2956,1.2938,1.2955,4321.0 +1702003560000,1.2955,1.2959,1.2921,1.2928,5664.0 +1702003620000,1.2929,1.293,1.2908,1.2917,3436.0 +1702003680000,1.2918,1.2918,1.2879,1.2888,14525.0 +1702003740000,1.2892,1.2907,1.2872,1.2878,9196.0 +1702003800000,1.2878,1.2935,1.2878,1.2935,4430.0 +1702003860000,1.2932,1.2934,1.2913,1.2933,8316.0 +1702003920000,1.2926,1.2962,1.2922,1.2962,7416.0 +1702003980000,1.2962,1.301,1.2948,1.3007,17370.0 +1702004040000,1.3009,1.3029,1.2996,1.3012,24061.0 +1702004100000,1.3012,1.3012,1.2998,1.3006,4775.0 +1702004160000,1.3005,1.304,1.3004,1.3035,15933.0 +1702004220000,1.3032,1.3032,1.3022,1.3024,4217.0 +1702004280000,1.3022,1.3022,1.301,1.3017,3900.0 +1702004340000,1.3013,1.3028,1.3011,1.3013,20319.0 +1702004400000,1.3015,1.3026,1.3012,1.3018,3191.0 +1702004460000,1.3015,1.3015,1.2973,1.2991,16813.0 +1702004520000,1.298,1.2995,1.298,1.2981,8059.0 +1702004580000,1.298,1.2996,1.2976,1.2991,2354.0 +1702004640000,1.299,1.2991,1.2974,1.2974,2359.0 +1702004700000,1.2974,1.3005,1.297,1.2976,6968.0 +1702004760000,1.2975,1.2975,1.293,1.2936,43814.0 +1702004820000,1.2938,1.2938,1.2926,1.2928,4526.0 +1702004880000,1.2928,1.2933,1.2907,1.2912,7379.0 +1702004940000,1.2913,1.2918,1.291,1.2918,2954.0 +1702005000000,1.2919,1.2925,1.2895,1.2898,14037.0 +1702005060000,1.2898,1.2901,1.2896,1.2896,7003.0 +1702005120000,1.2897,1.2899,1.2894,1.2895,6654.0 +1702005180000,1.2894,1.2894,1.289,1.2894,4815.0 +1702005240000,1.2893,1.2893,1.2885,1.289,9169.0 +1702005300000,1.289,1.2905,1.2886,1.2901,6268.0 +1702005360000,1.2899,1.2902,1.2889,1.2895,10510.0 +1702005420000,1.2899,1.2914,1.2899,1.2911,3022.0 +1702005480000,1.2913,1.292,1.2908,1.2916,6388.0 +1702005540000,1.2918,1.2935,1.2918,1.2927,4935.0 +1702005600000,1.2932,1.2982,1.2932,1.298,29348.0 +1702005660000,1.298,1.3008,1.2978,1.2997,21208.0 +1702005720000,1.2996,1.3017,1.2982,1.3011,17057.0 +1702005780000,1.3012,1.3019,1.3005,1.3009,14507.0 +1702005840000,1.3009,1.3009,1.2995,1.2995,11738.0 +1702005900000,1.2994,1.3,1.2974,1.2982,9183.0 +1702005960000,1.298,1.299,1.297,1.297,7453.0 +1702006020000,1.2972,1.2974,1.2963,1.297,2742.0 +1702006080000,1.2971,1.2972,1.2957,1.2972,6607.0 +1702006140000,1.2973,1.298,1.2967,1.2976,4192.0 +1702006200000,1.2974,1.2977,1.2956,1.2956,5513.0 +1702006260000,1.2955,1.2955,1.2939,1.2947,5464.0 +1702006320000,1.2947,1.2965,1.2947,1.2957,8059.0 +1702006380000,1.2958,1.2961,1.2956,1.2957,2521.0 +1702006440000,1.2957,1.2973,1.2953,1.2968,13202.0 +1702006500000,1.2968,1.2978,1.2962,1.2974,6188.0 +1702006560000,1.2975,1.2992,1.2975,1.298,12068.0 +1702006620000,1.2983,1.2994,1.2969,1.2994,9421.0 +1702006680000,1.2996,1.3,1.2988,1.2993,4199.0 +1702006740000,1.2993,1.3004,1.299,1.299,11957.0 +1702006800000,1.2991,1.2993,1.2957,1.2958,7273.0 +1702006860000,1.2959,1.2968,1.2957,1.2967,14328.0 +1702006920000,1.2964,1.2983,1.2963,1.2968,3912.0 +1702006980000,1.2978,1.2998,1.2976,1.2992,9532.0 +1702007040000,1.2993,1.3016,1.2993,1.3015,8536.0 +1702007100000,1.3014,1.3014,1.2987,1.299,2423.0 +1702007160000,1.2993,1.3021,1.2993,1.3007,8250.0 +1702007220000,1.3008,1.302,1.3008,1.3011,772.0 +1702007280000,1.301,1.3059,1.3004,1.3014,52274.0 +1702007340000,1.3017,1.3052,1.3017,1.304,8194.0 +1702007400000,1.304,1.3101,1.304,1.3062,53539.0 +1702007460000,1.3064,1.3066,1.3012,1.3012,23656.0 +1702007520000,1.3013,1.304,1.3011,1.3026,11706.0 +1702007580000,1.3027,1.3029,1.3006,1.3009,5738.0 +1702007640000,1.3006,1.3014,1.3004,1.3011,10964.0 +1702007700000,1.3013,1.3014,1.3005,1.3011,8962.0 +1702007760000,1.3012,1.3031,1.3012,1.3024,25381.0 +1702007820000,1.3023,1.3023,1.3014,1.3014,7491.0 +1702007880000,1.3015,1.3021,1.3008,1.301,4274.0 +1702007940000,1.301,1.301,1.3001,1.3002,11927.0 +1702008000000,1.3002,1.3007,1.2998,1.2998,6921.0 +1702008060000,1.2999,1.2999,1.2973,1.2994,7742.0 +1702008120000,1.2992,1.3012,1.2988,1.3011,11518.0 +1702008180000,1.3012,1.3016,1.2985,1.2995,5658.0 +1702008240000,1.2994,1.2994,1.2943,1.2951,23870.0 +1702008300000,1.2955,1.2962,1.2923,1.2942,40541.0 +1702008360000,1.2941,1.2944,1.2929,1.2932,14032.0 +1702008420000,1.2932,1.2936,1.2929,1.2931,2967.0 +1702008480000,1.2929,1.2931,1.2913,1.2914,8078.0 +1702008540000,1.2917,1.2921,1.2911,1.2918,12546.0 +1702008600000,1.2919,1.2926,1.2913,1.2923,10056.0 +1702008660000,1.2923,1.2927,1.291,1.2926,17509.0 +1702008720000,1.2926,1.2946,1.292,1.2944,8019.0 +1702008780000,1.2944,1.2954,1.2935,1.2949,9908.0 +1702008840000,1.2947,1.2963,1.2939,1.2962,7961.0 +1702008900000,1.2962,1.2986,1.2959,1.2964,14406.0 +1702008960000,1.2965,1.2973,1.2962,1.2965,7691.0 +1702009020000,1.2964,1.2965,1.2951,1.2963,4582.0 +1702009080000,1.2959,1.2959,1.2928,1.2936,31827.0 +1702009140000,1.2937,1.2946,1.2932,1.2938,9697.0 +1702009200000,1.2942,1.295,1.2938,1.2939,5201.0 +1702009260000,1.2941,1.2945,1.2919,1.2937,5351.0 +1702009320000,1.2938,1.2938,1.292,1.2923,2008.0 +1702009380000,1.2923,1.2981,1.2919,1.2955,48182.0 +1702009440000,1.2953,1.2965,1.295,1.2956,8121.0 +1702009500000,1.2959,1.2959,1.2946,1.2946,1850.0 +1702009560000,1.2946,1.2946,1.2932,1.2934,1953.0 +1702009620000,1.2936,1.2966,1.2926,1.2966,8185.0 +1702009680000,1.2966,1.298,1.2958,1.2978,7582.0 +1702009740000,1.2975,1.2976,1.2967,1.2968,7518.0 +1702009800000,1.2968,1.2978,1.2963,1.2978,1066.0 +1702009860000,1.2975,1.2975,1.2964,1.2965,5664.0 +1702009920000,1.2964,1.2966,1.2951,1.2954,2616.0 +1702009980000,1.2954,1.297,1.2954,1.2969,4613.0 +1702010040000,1.2969,1.2969,1.2947,1.2948,4099.0 +1702010100000,1.2947,1.2948,1.2924,1.293,3425.0 +1702010160000,1.2928,1.293,1.2924,1.2926,3482.0 +1702010220000,1.2926,1.2933,1.292,1.293,6880.0 +1702010280000,1.2928,1.2931,1.2887,1.289,11281.0 +1702010340000,1.289,1.2896,1.2877,1.2896,9409.0 +1702010400000,1.2896,1.2902,1.2881,1.2884,3275.0 +1702010460000,1.2882,1.2883,1.2841,1.2842,27928.0 +1702010520000,1.2845,1.2857,1.2845,1.285,5406.0 +1702010580000,1.2853,1.2858,1.2849,1.2853,12191.0 +1702010640000,1.2852,1.2853,1.2825,1.2835,21416.0 +1702010700000,1.2834,1.2837,1.2823,1.2832,9510.0 +1702010760000,1.2833,1.2839,1.2823,1.2831,18064.0 +1702010820000,1.2834,1.2837,1.2822,1.2828,4152.0 +1702010880000,1.2827,1.2827,1.2813,1.2815,3560.0 +1702010940000,1.2813,1.2815,1.2805,1.2809,4787.0 +1702011000000,1.2806,1.2811,1.2799,1.2806,11773.0 +1702011060000,1.2806,1.2806,1.2789,1.2791,6985.0 +1702011120000,1.2791,1.2803,1.2787,1.279,15256.0 +1702011180000,1.2793,1.2798,1.2793,1.2795,942.0 +1702011240000,1.2797,1.2798,1.2779,1.2788,16314.0 +1702011300000,1.2786,1.2787,1.2776,1.2781,8670.0 +1702011360000,1.2783,1.2795,1.2783,1.2793,10044.0 +1702011420000,1.2793,1.2798,1.2792,1.2792,10370.0 +1702011480000,1.2795,1.28,1.279,1.28,4666.0 +1702011540000,1.2803,1.2814,1.2803,1.2809,8732.0 +1702011600000,1.2808,1.282,1.28,1.28,10306.0 +1702011660000,1.2803,1.2812,1.2798,1.2799,7298.0 +1702011720000,1.2799,1.2812,1.2792,1.2809,5406.0 +1702011780000,1.2809,1.2811,1.2797,1.2797,5517.0 +1702011840000,1.2796,1.28,1.2784,1.2793,5454.0 +1702011900000,1.2791,1.2808,1.2788,1.2808,7539.0 +1702011960000,1.2807,1.2807,1.2798,1.2799,10334.0 +1702012020000,1.2797,1.2799,1.2772,1.2792,6100.0 +1702012080000,1.2792,1.28,1.2788,1.28,2690.0 +1702012140000,1.2801,1.2811,1.28,1.2811,9751.0 +1702012200000,1.2811,1.2812,1.2799,1.2804,5172.0 +1702012260000,1.2802,1.2808,1.2801,1.2806,3183.0 +1702012320000,1.2806,1.2815,1.2806,1.2815,4802.0 +1702012380000,1.2818,1.2825,1.2818,1.2825,1891.0 +1702012440000,1.2822,1.2826,1.2812,1.2813,14775.0 +1702012500000,1.2814,1.2826,1.2814,1.2825,2670.0 +1702012560000,1.2827,1.283,1.2827,1.283,741.0 +1702012620000,1.2831,1.285,1.2831,1.2837,7483.0 +1702012680000,1.2841,1.2864,1.2841,1.2864,14067.0 +1702012740000,1.2866,1.2873,1.2865,1.2866,10125.0 +1702012800000,1.2865,1.2866,1.2856,1.2866,6468.0 +1702012860000,1.2867,1.2876,1.2867,1.2872,5050.0 +1702012920000,1.2873,1.2887,1.2869,1.2886,9584.0 +1702012980000,1.2885,1.2885,1.286,1.286,7242.0 +1702013040000,1.286,1.2863,1.2853,1.2863,3824.0 +1702013100000,1.2859,1.2868,1.2857,1.2857,2665.0 +1702013160000,1.2856,1.2877,1.2856,1.2876,5870.0 +1702013220000,1.2877,1.2881,1.287,1.2875,1457.0 +1702013280000,1.2873,1.2875,1.2861,1.2871,1933.0 +1702013340000,1.2872,1.2878,1.2869,1.2877,3086.0 +1702013400000,1.2875,1.2875,1.2869,1.2873,1378.0 +1702013460000,1.2871,1.2873,1.2858,1.2859,17425.0 +1702013520000,1.2858,1.2858,1.2791,1.2797,116994.0 +1702013580000,1.2799,1.28,1.2779,1.2783,8095.0 +1702013640000,1.2783,1.2789,1.2771,1.2778,9242.0 +1702013700000,1.2781,1.2798,1.2781,1.2794,5296.0 +1702013760000,1.2797,1.2808,1.2795,1.2797,6966.0 +1702013820000,1.2798,1.2799,1.2791,1.2791,6714.0 +1702013880000,1.2788,1.2798,1.2788,1.2798,2659.0 +1702013940000,1.2799,1.2801,1.2795,1.2797,13278.0 +1702014000000,1.2797,1.2797,1.2781,1.2785,4842.0 +1702014060000,1.2786,1.2805,1.2786,1.2803,7128.0 +1702014120000,1.2803,1.281,1.28,1.281,7835.0 +1702014180000,1.2811,1.2818,1.2811,1.2814,2895.0 +1702014240000,1.2812,1.2813,1.2807,1.2811,372.0 +1702014300000,1.2812,1.2821,1.2812,1.282,6586.0 +1702014360000,1.2819,1.2827,1.2815,1.2816,6412.0 +1702014420000,1.2818,1.2828,1.2818,1.2827,4797.0 +1702014480000,1.2826,1.2837,1.2822,1.2837,3682.0 +1702014540000,1.2838,1.284,1.2835,1.2835,6761.0 +1702014600000,1.2836,1.2843,1.2832,1.2843,13392.0 +1702014660000,1.2841,1.2843,1.2837,1.2837,6253.0 +1702014720000,1.2838,1.284,1.2833,1.2833,1327.0 +1702014780000,1.2833,1.284,1.2832,1.2834,3964.0 +1702014840000,1.2832,1.2846,1.2829,1.2845,8434.0 +1702014900000,1.2846,1.2849,1.2841,1.2845,4898.0 +1702014960000,1.2845,1.2849,1.2841,1.2841,3389.0 +1702015020000,1.2844,1.2844,1.2841,1.2841,2038.0 +1702015080000,1.2841,1.2845,1.2837,1.2845,1403.0 +1702015140000,1.2842,1.2859,1.2842,1.2859,4825.0 +1702015200000,1.2859,1.2865,1.2858,1.2858,4046.0 +1702015260000,1.2859,1.2861,1.2849,1.285,7874.0 +1702015320000,1.2848,1.2855,1.2844,1.2855,1949.0 +1702015380000,1.2854,1.2876,1.2854,1.2875,7882.0 +1702015440000,1.2875,1.2876,1.287,1.2874,4287.0 +1702015500000,1.2875,1.2885,1.2875,1.2882,14589.0 +1702015560000,1.2882,1.2899,1.2882,1.2898,10904.0 +1702015620000,1.2895,1.2905,1.2895,1.2902,6923.0 +1702015680000,1.2899,1.2915,1.2898,1.2913,5499.0 +1702015740000,1.2912,1.2918,1.2911,1.2918,9397.0 +1702015800000,1.2916,1.2928,1.2916,1.2928,8965.0 +1702015860000,1.2928,1.294,1.2927,1.294,2874.0 +1702015920000,1.294,1.295,1.2935,1.295,13778.0 +1702015980000,1.2952,1.2963,1.2952,1.2963,5086.0 +1702016040000,1.2964,1.297,1.2963,1.2969,2590.0 +1702016100000,1.2969,1.297,1.2962,1.2964,15844.0 +1702016160000,1.2964,1.2967,1.2961,1.2965,23060.0 +1702016220000,1.2964,1.2969,1.296,1.2967,6560.0 +1702016280000,1.2967,1.2984,1.2967,1.2978,17323.0 +1702016340000,1.2979,1.2984,1.2978,1.2982,15916.0 +1702016400000,1.2981,1.2981,1.2972,1.2974,12102.0 +1702016460000,1.2975,1.2992,1.2975,1.2981,17842.0 +1702016520000,1.2979,1.299,1.2978,1.2989,7240.0 +1702016580000,1.299,1.2992,1.2985,1.2989,11625.0 +1702016640000,1.299,1.2994,1.299,1.2992,6448.0 +1702016700000,1.2992,1.2992,1.2983,1.2985,5360.0 +1702016760000,1.2984,1.2984,1.2978,1.2981,1444.0 +1702016820000,1.2982,1.2987,1.2976,1.2983,8357.0 +1702016880000,1.2983,1.2987,1.2982,1.2983,2756.0 +1702016940000,1.2985,1.2995,1.2985,1.299,3761.0 +1702017000000,1.2992,1.2992,1.2977,1.2978,7891.0 +1702017060000,1.2974,1.298,1.2959,1.298,5621.0 +1702017120000,1.2979,1.2982,1.2968,1.297,3067.0 +1702017180000,1.2973,1.2979,1.295,1.295,6313.0 +1702017240000,1.2956,1.2956,1.2916,1.2925,16339.0 +1702017300000,1.2925,1.2933,1.2916,1.293,3440.0 +1702017360000,1.2929,1.2956,1.2929,1.2947,5709.0 +1702017420000,1.2947,1.2949,1.2938,1.2947,5752.0 +1702017480000,1.2948,1.2948,1.2928,1.2931,2056.0 +1702017540000,1.2929,1.2931,1.2924,1.2931,3658.0 +1702017600000,1.2929,1.2933,1.2924,1.2925,3942.0 +1702017660000,1.2924,1.2928,1.2893,1.2906,21249.0 +1702017720000,1.2902,1.2911,1.2887,1.2902,21591.0 +1702017780000,1.2902,1.2913,1.2895,1.2903,8871.0 +1702017840000,1.2903,1.2904,1.2876,1.2878,21170.0 +1702017900000,1.2875,1.2901,1.2872,1.2901,8407.0 +1702017960000,1.2902,1.2915,1.2897,1.2915,8045.0 +1702018020000,1.2915,1.2915,1.2875,1.2884,7715.0 +1702018080000,1.2885,1.2908,1.2885,1.2904,5678.0 +1702018140000,1.2905,1.2924,1.2905,1.2921,5022.0 +1702018200000,1.292,1.294,1.2919,1.2929,9350.0 +1702018260000,1.293,1.2936,1.2918,1.2933,14777.0 +1702018320000,1.2933,1.2972,1.2933,1.296,33680.0 +1702018380000,1.296,1.2978,1.296,1.2975,6023.0 +1702018440000,1.2976,1.3005,1.2976,1.3005,15688.0 +1702018500000,1.3005,1.301,1.2991,1.2994,7902.0 +1702018560000,1.2993,1.3,1.2982,1.3,13371.0 +1702018620000,1.2998,1.3038,1.2998,1.3026,22864.0 +1702018680000,1.3025,1.303,1.3007,1.3027,17584.0 +1702018740000,1.3028,1.3037,1.3015,1.3016,20417.0 +1702018800000,1.3016,1.3024,1.2999,1.3007,5314.0 +1702018860000,1.3006,1.3006,1.2942,1.2947,11406.0 +1702018920000,1.2947,1.2955,1.2939,1.295,6927.0 +1702018980000,1.2949,1.2961,1.2944,1.295,7442.0 +1702019040000,1.295,1.295,1.2919,1.292,5690.0 +1702019100000,1.2919,1.2927,1.2902,1.2902,2321.0 +1702019160000,1.2899,1.2899,1.2875,1.2886,10893.0 +1702019220000,1.2887,1.2915,1.2886,1.2913,11101.0 +1702019280000,1.2911,1.2936,1.2911,1.2934,7376.0 +1702019340000,1.2935,1.2945,1.2935,1.2943,4029.0 +1702019400000,1.2943,1.2946,1.2911,1.2912,8043.0 +1702019460000,1.2912,1.2926,1.2899,1.2899,3425.0 +1702019520000,1.29,1.29,1.2879,1.2886,9486.0 +1702019580000,1.2887,1.2906,1.2887,1.2897,8834.0 +1702019640000,1.2898,1.2898,1.2885,1.2886,3656.0 +1702019700000,1.2886,1.2901,1.2884,1.2901,8940.0 +1702019760000,1.2901,1.2905,1.2897,1.2899,4129.0 +1702019820000,1.29,1.29,1.2882,1.2886,5868.0 +1702019880000,1.2887,1.2898,1.2884,1.2884,2051.0 +1702019940000,1.2884,1.2885,1.2863,1.2875,15086.0 +1702020000000,1.2874,1.2876,1.2846,1.2861,12819.0 +1702020060000,1.2858,1.2858,1.2831,1.284,9823.0 +1702020120000,1.2839,1.2844,1.2827,1.2827,9537.0 +1702020180000,1.2828,1.2828,1.2793,1.2818,32388.0 +1702020240000,1.282,1.2822,1.2791,1.2799,25033.0 +1702020300000,1.28,1.281,1.28,1.2803,6013.0 +1702020360000,1.2803,1.2821,1.2803,1.2809,22853.0 +1702020420000,1.2808,1.2813,1.2801,1.2803,10574.0 +1702020480000,1.2802,1.2802,1.2765,1.2771,13062.0 +1702020540000,1.2771,1.2771,1.2748,1.2749,16233.0 +1702020600000,1.2749,1.2757,1.2728,1.2736,12231.0 +1702020660000,1.2736,1.2768,1.2721,1.2768,30864.0 +1702020720000,1.2768,1.278,1.2743,1.2748,17862.0 +1702020780000,1.2748,1.2769,1.2748,1.2763,8106.0 +1702020840000,1.2759,1.2767,1.2751,1.2764,6738.0 +1702020900000,1.2764,1.2818,1.2764,1.2815,14672.0 +1702020960000,1.2816,1.2816,1.2794,1.2806,4636.0 +1702021020000,1.2806,1.2816,1.2803,1.2803,3039.0 +1702021080000,1.2803,1.2807,1.2788,1.2807,2396.0 +1702021140000,1.2811,1.2822,1.2811,1.2817,6002.0 +1702021200000,1.2818,1.2826,1.2815,1.2825,1953.0 +1702021260000,1.2828,1.2839,1.2806,1.281,22983.0 +1702021320000,1.281,1.2827,1.281,1.2822,2197.0 +1702021380000,1.2819,1.2821,1.2792,1.2796,4039.0 +1702021440000,1.2796,1.2808,1.2794,1.2794,6265.0 +1702021500000,1.2794,1.2803,1.2791,1.2791,3371.0 +1702021560000,1.2797,1.2838,1.2797,1.2838,2713.0 +1702021620000,1.2836,1.2857,1.2833,1.2841,11348.0 +1702021680000,1.2839,1.2839,1.2815,1.2824,733.0 +1702021740000,1.282,1.2839,1.2812,1.2832,16946.0 +1702021800000,1.2829,1.2841,1.2828,1.2831,1852.0 +1702021860000,1.2831,1.2832,1.2816,1.2816,1196.0 +1702021920000,1.2816,1.282,1.2802,1.2807,2695.0 +1702021980000,1.2809,1.2822,1.2802,1.2802,5014.0 +1702022040000,1.2802,1.2815,1.2802,1.2806,5290.0 +1702022100000,1.2802,1.281,1.2802,1.2809,998.0 +1702022160000,1.2807,1.2807,1.28,1.28,2833.0 +1702022220000,1.2802,1.2802,1.2779,1.278,5570.0 +1702022280000,1.2783,1.2795,1.2774,1.2775,2388.0 +1702022340000,1.2776,1.2786,1.2728,1.2746,34355.0 +1702022400000,1.2747,1.276,1.2743,1.2758,3463.0 +1702022460000,1.2759,1.2763,1.2717,1.2717,6207.0 +1702022520000,1.2717,1.2719,1.2598,1.2663,196358.0 +1702022580000,1.2662,1.2691,1.2662,1.2682,38118.0 +1702022640000,1.2681,1.2698,1.2673,1.2695,9192.0 +1702022700000,1.269,1.269,1.2677,1.2681,15523.0 +1702022760000,1.2681,1.2683,1.2662,1.2665,8569.0 +1702022820000,1.2665,1.2668,1.2636,1.2646,26877.0 +1702022880000,1.2644,1.2697,1.2638,1.2691,22346.0 +1702022940000,1.2689,1.2689,1.2651,1.2652,12389.0 +1702023000000,1.2651,1.266,1.2635,1.2638,4798.0 +1702023060000,1.2637,1.2696,1.2637,1.2696,22693.0 +1702023120000,1.2696,1.2705,1.2684,1.2702,14669.0 +1702023180000,1.2702,1.2719,1.2702,1.2718,10553.0 +1702023240000,1.2718,1.2736,1.2718,1.2735,10150.0 +1702023300000,1.2736,1.2736,1.2701,1.2712,15500.0 +1702023360000,1.2711,1.2711,1.2682,1.2682,6726.0 +1702023420000,1.2683,1.2702,1.2675,1.2675,6881.0 +1702023480000,1.2676,1.2693,1.2675,1.2693,1861.0 +1702023540000,1.2691,1.2702,1.2687,1.2687,4871.0 +1702023600000,1.2688,1.2707,1.2685,1.2707,3601.0 +1702023660000,1.2705,1.2727,1.2688,1.2727,6703.0 +1702023720000,1.2726,1.2749,1.2724,1.2728,15999.0 +1702023780000,1.2731,1.2739,1.2731,1.2737,3362.0 +1702023840000,1.2731,1.2733,1.2725,1.2729,3215.0 +1702023900000,1.2729,1.2735,1.2723,1.2733,4811.0 +1702023960000,1.2735,1.275,1.2732,1.2737,8978.0 +1702024020000,1.2736,1.2739,1.2729,1.2731,4214.0 +1702024080000,1.2734,1.2747,1.2733,1.2739,6307.0 +1702024140000,1.274,1.275,1.2732,1.2737,12068.0 +1702024200000,1.2735,1.2736,1.2717,1.2719,2221.0 +1702024260000,1.272,1.2729,1.272,1.2726,4309.0 +1702024320000,1.2727,1.2752,1.2727,1.2747,17977.0 +1702024380000,1.2742,1.2751,1.2736,1.2749,4079.0 +1702024440000,1.275,1.2755,1.275,1.2755,3065.0 +1702024500000,1.2755,1.2763,1.2754,1.276,3677.0 +1702024560000,1.276,1.276,1.2739,1.2753,4739.0 +1702024620000,1.2747,1.2762,1.2744,1.2762,6535.0 +1702024680000,1.2758,1.2772,1.2758,1.2765,7400.0 +1702024740000,1.2771,1.2773,1.2705,1.2719,61865.0 +1702024800000,1.2722,1.2722,1.2694,1.2695,10571.0 +1702024860000,1.2695,1.2706,1.2693,1.2706,5203.0 +1702024920000,1.2707,1.2707,1.2685,1.2685,10129.0 +1702024980000,1.2689,1.2695,1.2689,1.2694,1948.0 +1702025040000,1.269,1.2691,1.2675,1.2675,6795.0 +1702025100000,1.2684,1.2688,1.2678,1.2678,2040.0 +1702025160000,1.2676,1.2685,1.2669,1.2678,8568.0 +1702025220000,1.2676,1.2686,1.267,1.2673,5243.0 +1702025280000,1.2672,1.2672,1.2664,1.2664,6108.0 +1702025340000,1.2662,1.268,1.2658,1.268,8921.0 +1702025400000,1.268,1.2693,1.2674,1.2684,5223.0 +1702025460000,1.2688,1.2688,1.2653,1.2661,6753.0 +1702025520000,1.2663,1.2678,1.2662,1.2678,1423.0 +1702025580000,1.2673,1.2687,1.2671,1.2678,4300.0 +1702025640000,1.2679,1.2679,1.2671,1.2675,3315.0 +1702025700000,1.2679,1.2681,1.2661,1.2666,2347.0 +1702025760000,1.2668,1.267,1.2647,1.2647,11181.0 +1702025820000,1.2648,1.2662,1.2647,1.2657,1455.0 +1702025880000,1.2655,1.2655,1.2637,1.2639,1778.0 +1702025940000,1.2638,1.2651,1.2638,1.2646,7687.0 +1702026000000,1.2644,1.2659,1.2644,1.2654,3586.0 +1702026060000,1.2656,1.2687,1.2652,1.2683,4988.0 +1702026120000,1.2681,1.2685,1.2655,1.2668,5742.0 +1702026180000,1.2666,1.2672,1.2647,1.2653,6525.0 +1702026240000,1.2652,1.2669,1.2652,1.2665,4083.0 +1702026300000,1.2664,1.2692,1.2656,1.2692,8454.0 +1702026360000,1.2689,1.2694,1.2681,1.269,9361.0 +1702026420000,1.2691,1.2705,1.2685,1.2697,33345.0 +1702026480000,1.2697,1.2697,1.2662,1.2664,6250.0 +1702026540000,1.2664,1.2677,1.2661,1.2661,26040.0 +1702026600000,1.2661,1.2663,1.2627,1.2631,24789.0 +1702026660000,1.263,1.2635,1.2624,1.2624,20879.0 +1702026720000,1.2623,1.2642,1.2622,1.2642,14219.0 +1702026780000,1.264,1.2647,1.2635,1.2638,22342.0 +1702026840000,1.2638,1.2639,1.2616,1.2619,9453.0 +1702026900000,1.2618,1.2623,1.2604,1.2608,14898.0 +1702026960000,1.2608,1.2629,1.2608,1.262,18283.0 +1702027020000,1.2623,1.2639,1.2623,1.2639,12839.0 +1702027080000,1.2639,1.2666,1.2639,1.2666,1767.0 +1702027140000,1.2667,1.2677,1.2666,1.2669,5582.0 +1702027200000,1.2668,1.2672,1.2658,1.2668,10817.0 +1702027260000,1.2668,1.2674,1.2659,1.2659,4634.0 +1702027320000,1.266,1.2664,1.2651,1.2655,7969.0 +1702027380000,1.2656,1.2663,1.2654,1.2658,4573.0 +1702027440000,1.2656,1.2656,1.264,1.2643,10296.0 +1702027500000,1.2643,1.2656,1.2637,1.2652,4478.0 +1702027560000,1.2653,1.2662,1.2648,1.2651,5102.0 +1702027620000,1.2653,1.2658,1.2621,1.263,23870.0 +1702027680000,1.2635,1.2642,1.2624,1.2626,5007.0 +1702027740000,1.2627,1.2628,1.261,1.2615,5735.0 +1702027800000,1.2614,1.2618,1.2607,1.2614,15173.0 +1702027860000,1.2614,1.2614,1.2583,1.2589,31485.0 +1702027920000,1.259,1.264,1.259,1.2638,6005.0 +1702027980000,1.2641,1.2641,1.2624,1.2625,4814.0 +1702028040000,1.2625,1.2636,1.2625,1.2634,4821.0 +1702028100000,1.2631,1.2633,1.2614,1.2625,1335.0 +1702028160000,1.2619,1.2619,1.2601,1.2607,7216.0 +1702028220000,1.2605,1.261,1.2587,1.2588,8816.0 +1702028280000,1.2589,1.2604,1.2575,1.2579,58860.0 +1702028340000,1.2582,1.2585,1.2555,1.2568,18464.0 +1702028400000,1.2567,1.2572,1.2556,1.2556,5143.0 +1702028460000,1.256,1.2575,1.2539,1.2554,15664.0 +1702028520000,1.2556,1.2572,1.2556,1.2565,23369.0 +1702028580000,1.2563,1.2563,1.254,1.2551,19974.0 +1702028640000,1.2549,1.2556,1.253,1.2534,24896.0 +1702028700000,1.2533,1.2548,1.2527,1.2547,12911.0 +1702028760000,1.2547,1.2557,1.254,1.2557,22383.0 +1702028820000,1.2557,1.2575,1.2543,1.2544,24621.0 +1702028880000,1.2544,1.2547,1.2524,1.253,8825.0 +1702028940000,1.2534,1.2545,1.2531,1.2531,19170.0 +1702029000000,1.2527,1.2532,1.2514,1.2526,25426.0 +1702029060000,1.2519,1.2527,1.251,1.2518,23489.0 +1702029120000,1.2518,1.2523,1.25,1.2504,20552.0 +1702029180000,1.2501,1.2504,1.2483,1.2486,20833.0 +1702029240000,1.2486,1.2502,1.2473,1.2483,22881.0 +1702029300000,1.2486,1.2505,1.2475,1.2488,11779.0 +1702029360000,1.2491,1.2506,1.2485,1.249,17911.0 +1702029420000,1.2493,1.25,1.2468,1.2472,31669.0 +1702029480000,1.2473,1.248,1.2458,1.2466,16393.0 +1702029540000,1.2472,1.2477,1.2458,1.2463,16369.0 +1702029600000,1.2463,1.2473,1.2456,1.2463,11463.0 +1702029660000,1.2463,1.2513,1.2461,1.2483,17493.0 +1702029720000,1.2481,1.2481,1.2458,1.2462,15686.0 +1702029780000,1.2462,1.2478,1.2459,1.2478,5484.0 +1702029840000,1.2477,1.2484,1.2471,1.2484,6574.0 +1702029900000,1.2484,1.2485,1.2472,1.2482,14393.0 +1702029960000,1.2482,1.2488,1.2478,1.2481,4872.0 +1702030020000,1.248,1.2502,1.2468,1.2498,20075.0 +1702030080000,1.2498,1.2532,1.2494,1.2532,15252.0 +1702030140000,1.2533,1.2539,1.2523,1.2523,18844.0 +1702030200000,1.2524,1.2536,1.2524,1.2536,2677.0 +1702030260000,1.2533,1.2533,1.2518,1.2519,9428.0 +1702030320000,1.2521,1.2525,1.2518,1.252,14504.0 +1702030380000,1.252,1.252,1.251,1.2514,3043.0 +1702030440000,1.2514,1.2514,1.2508,1.2508,2707.0 +1702030500000,1.2508,1.2516,1.2506,1.2508,2030.0 +1702030560000,1.2509,1.251,1.2502,1.2504,5549.0 +1702030620000,1.2503,1.2504,1.2497,1.2504,3498.0 +1702030680000,1.25,1.25,1.2467,1.2467,11405.0 +1702030740000,1.2468,1.2508,1.2468,1.2508,4174.0 +1702030800000,1.2507,1.2514,1.2507,1.2508,3994.0 +1702030860000,1.2506,1.252,1.2502,1.2517,8132.0 +1702030920000,1.2516,1.2546,1.2516,1.2543,9909.0 +1702030980000,1.2544,1.2544,1.2517,1.2526,11018.0 +1702031040000,1.2526,1.2527,1.2511,1.2525,8276.0 +1702031100000,1.2527,1.2528,1.252,1.252,2473.0 +1702031160000,1.2521,1.2523,1.2505,1.2505,6786.0 +1702031220000,1.251,1.2525,1.251,1.2511,10831.0 +1702031280000,1.2517,1.2529,1.2516,1.2528,3671.0 +1702031340000,1.2527,1.2527,1.2523,1.2523,4954.0 +1702031400000,1.2521,1.253,1.2521,1.2525,2404.0 +1702031460000,1.2522,1.2522,1.2505,1.2508,2499.0 +1702031520000,1.2508,1.2511,1.2495,1.2495,6672.0 +1702031580000,1.2488,1.2498,1.2476,1.2483,9090.0 +1702031640000,1.2479,1.2488,1.2476,1.2481,5877.0 +1702031700000,1.2479,1.2487,1.2478,1.2487,1278.0 +1702031760000,1.2487,1.2487,1.247,1.247,3852.0 +1702031820000,1.2473,1.2489,1.2473,1.2482,5712.0 +1702031880000,1.2485,1.2493,1.2482,1.2489,3343.0 +1702031940000,1.2491,1.2501,1.2491,1.2501,1623.0 +1702032000000,1.2501,1.2507,1.25,1.2503,2765.0 +1702032060000,1.2504,1.2514,1.2504,1.2504,6108.0 +1702032120000,1.2505,1.2528,1.2497,1.2522,5350.0 +1702032180000,1.2523,1.2536,1.2523,1.2534,3977.0 +1702032240000,1.2536,1.2549,1.2535,1.2546,2927.0 +1702032300000,1.2545,1.256,1.2541,1.255,14693.0 +1702032360000,1.2551,1.2564,1.2544,1.256,9476.0 +1702032420000,1.2559,1.2678,1.2559,1.2644,145208.0 +1702032480000,1.2642,1.2651,1.2614,1.2631,62482.0 +1702032540000,1.2631,1.2633,1.2624,1.2632,3094.0 +1702032600000,1.2631,1.2634,1.262,1.262,11433.0 +1702032660000,1.2621,1.2629,1.2613,1.2616,12955.0 +1702032720000,1.2616,1.2623,1.2613,1.2617,12772.0 +1702032780000,1.2616,1.2658,1.2615,1.2658,30582.0 +1702032840000,1.2656,1.2666,1.2642,1.2644,8432.0 +1702032900000,1.2642,1.2652,1.2641,1.2646,3114.0 +1702032960000,1.2644,1.2644,1.2625,1.2629,7372.0 +1702033020000,1.2627,1.264,1.2626,1.2638,7004.0 +1702033080000,1.2637,1.2665,1.2637,1.2665,4688.0 +1702033140000,1.2667,1.2667,1.2658,1.2667,7273.0 +1702033200000,1.2665,1.2678,1.2665,1.267,3746.0 +1702033260000,1.267,1.2679,1.267,1.2678,5597.0 +1702033320000,1.2674,1.2687,1.2674,1.2681,8956.0 +1702033380000,1.2681,1.2681,1.2673,1.2673,9224.0 +1702033440000,1.2673,1.2684,1.2658,1.266,8670.0 +1702033500000,1.266,1.2674,1.266,1.2663,16630.0 +1702033560000,1.2663,1.2676,1.266,1.2676,6495.0 +1702033620000,1.2677,1.2683,1.2676,1.268,8270.0 +1702033680000,1.268,1.2685,1.268,1.2681,5082.0 +1702033740000,1.2682,1.2687,1.2677,1.2681,11980.0 +1702033800000,1.2682,1.2691,1.2682,1.2684,4815.0 +1702033860000,1.2684,1.269,1.2681,1.269,2616.0 +1702033920000,1.269,1.2699,1.269,1.2699,11785.0 +1702033980000,1.2698,1.2708,1.2683,1.2706,17030.0 +1702034040000,1.2705,1.2719,1.2704,1.2719,21020.0 +1702034100000,1.2717,1.2718,1.2704,1.2706,17264.0 +1702034160000,1.2706,1.2709,1.2702,1.2707,2679.0 +1702034220000,1.2708,1.2739,1.2707,1.2736,38617.0 +1702034280000,1.2737,1.2754,1.2736,1.2743,10916.0 +1702034340000,1.2745,1.2755,1.2745,1.2751,20409.0 +1702034400000,1.2751,1.2751,1.2725,1.2725,23119.0 +1702034460000,1.2725,1.2727,1.272,1.2722,7552.0 +1702034520000,1.272,1.2739,1.272,1.2735,8762.0 +1702034580000,1.2737,1.2739,1.2727,1.2728,19769.0 +1702034640000,1.2728,1.2733,1.2707,1.2707,5505.0 +1702034700000,1.2706,1.2756,1.2705,1.275,19073.0 +1702034760000,1.2753,1.2766,1.274,1.2746,55306.0 +1702034820000,1.2747,1.2764,1.2738,1.2746,15724.0 +1702034880000,1.2745,1.2751,1.2743,1.2743,2797.0 +1702034940000,1.2743,1.2769,1.2738,1.2758,8060.0 +1702035000000,1.2763,1.2776,1.2757,1.2776,10003.0 +1702035060000,1.2775,1.2775,1.2758,1.2758,12319.0 +1702035120000,1.276,1.2796,1.275,1.2771,19042.0 +1702035180000,1.2769,1.2784,1.2755,1.2783,6392.0 +1702035240000,1.2783,1.2802,1.2778,1.2796,15334.0 +1702035300000,1.2795,1.2808,1.2778,1.2794,37651.0 +1702035360000,1.2792,1.2812,1.2785,1.2811,7314.0 +1702035420000,1.281,1.2824,1.2805,1.2812,14161.0 +1702035480000,1.2815,1.2828,1.2814,1.2821,12878.0 +1702035540000,1.2822,1.2831,1.2816,1.2828,11167.0 +1702035600000,1.2829,1.284,1.2822,1.2834,16669.0 +1702035660000,1.2834,1.2846,1.2833,1.2839,6426.0 +1702035720000,1.2839,1.2856,1.2835,1.2855,15880.0 +1702035780000,1.2854,1.2854,1.2843,1.2853,28575.0 +1702035840000,1.2852,1.2857,1.285,1.2855,8872.0 +1702035900000,1.2855,1.2863,1.2825,1.2842,19903.0 +1702035960000,1.2843,1.2851,1.2837,1.2845,7937.0 +1702036020000,1.2844,1.2862,1.2833,1.286,15648.0 +1702036080000,1.2864,1.288,1.2864,1.2874,9893.0 +1702036140000,1.2873,1.2883,1.2859,1.2875,19223.0 +1702036200000,1.2872,1.2881,1.2866,1.2873,6163.0 +1702036260000,1.2871,1.2871,1.2863,1.2871,2295.0 +1702036320000,1.287,1.2872,1.2856,1.2856,6672.0 +1702036380000,1.2857,1.2889,1.2848,1.2883,13121.0 +1702036440000,1.2879,1.2879,1.2864,1.2864,7635.0 +1702036500000,1.2863,1.2863,1.2849,1.2854,10094.0 +1702036560000,1.2853,1.2853,1.2846,1.2846,3454.0 +1702036620000,1.2847,1.2848,1.2807,1.2807,13145.0 +1702036680000,1.2814,1.2826,1.2812,1.2822,2289.0 +1702036740000,1.2823,1.2843,1.2822,1.2832,7825.0 +1702036800000,1.283,1.2838,1.282,1.2831,3215.0 +1702036860000,1.2831,1.2831,1.275,1.2772,42295.0 +1702036920000,1.277,1.2772,1.2753,1.2764,17330.0 +1702036980000,1.2761,1.2762,1.2758,1.2761,671.0 +1702037040000,1.2762,1.2762,1.2731,1.2748,12064.0 +1702037100000,1.2746,1.2746,1.2689,1.2734,56462.0 +1702037160000,1.2736,1.2743,1.2714,1.2737,19991.0 +1702037220000,1.2738,1.2744,1.2735,1.2738,10338.0 +1702037280000,1.2737,1.2745,1.2735,1.2744,18302.0 +1702037340000,1.2743,1.2762,1.2742,1.2744,7456.0 +1702037400000,1.2742,1.2756,1.2735,1.2742,1616.0 +1702037460000,1.2745,1.2746,1.2737,1.2742,1568.0 +1702037520000,1.2743,1.2745,1.2726,1.2732,7617.0 +1702037580000,1.2731,1.2731,1.2724,1.2725,2428.0 +1702037640000,1.2722,1.2732,1.272,1.2731,5077.0 +1702037700000,1.2729,1.2731,1.2718,1.2731,3463.0 +1702037760000,1.273,1.274,1.2716,1.2736,14466.0 +1702037820000,1.2736,1.2742,1.2731,1.274,5248.0 +1702037880000,1.274,1.2753,1.274,1.2747,2420.0 +1702037940000,1.2747,1.2748,1.2725,1.2728,9798.0 +1702038000000,1.2726,1.2734,1.2722,1.2732,4721.0 +1702038060000,1.2734,1.2736,1.2732,1.2732,3006.0 +1702038120000,1.2732,1.2742,1.2732,1.2738,7865.0 +1702038180000,1.2739,1.274,1.2736,1.2736,5721.0 +1702038240000,1.2734,1.2734,1.2715,1.2715,5349.0 +1702038300000,1.2717,1.274,1.2709,1.2713,8907.0 +1702038360000,1.2715,1.2724,1.2715,1.2724,2712.0 +1702038420000,1.2725,1.2749,1.2723,1.2749,3569.0 +1702038480000,1.2751,1.2761,1.2751,1.2753,8436.0 +1702038540000,1.2753,1.2754,1.2737,1.2739,4586.0 +1702038600000,1.2738,1.2738,1.2725,1.2728,6754.0 +1702038660000,1.2725,1.2725,1.2701,1.2704,7253.0 +1702038720000,1.2705,1.2716,1.2705,1.2714,5284.0 +1702038780000,1.2713,1.2716,1.2701,1.2709,12463.0 +1702038840000,1.2713,1.2715,1.2711,1.2711,718.0 +1702038900000,1.271,1.2711,1.2708,1.271,2001.0 +1702038960000,1.271,1.2711,1.2703,1.2708,3076.0 +1702039020000,1.2706,1.2708,1.2696,1.2708,8575.0 +1702039080000,1.2709,1.2717,1.2708,1.2714,1548.0 +1702039140000,1.2713,1.2713,1.2703,1.2706,2483.0 +1702039200000,1.2706,1.2712,1.2704,1.271,3385.0 +1702039260000,1.2713,1.2714,1.2708,1.2709,2659.0 +1702039320000,1.271,1.2721,1.271,1.2721,11946.0 +1702039380000,1.2722,1.2724,1.2715,1.2724,3138.0 +1702039440000,1.2725,1.2731,1.2718,1.2719,3305.0 +1702039500000,1.2716,1.2716,1.2709,1.2712,856.0 +1702039560000,1.2709,1.2714,1.2709,1.271,1742.0 +1702039620000,1.271,1.2711,1.2704,1.2711,2580.0 +1702039680000,1.2706,1.2706,1.2691,1.2691,7413.0 +1702039740000,1.269,1.2691,1.2676,1.2683,10653.0 +1702039800000,1.2682,1.2692,1.2681,1.2692,6598.0 +1702039860000,1.2693,1.2697,1.2693,1.2694,2678.0 +1702039920000,1.269,1.2698,1.2688,1.2692,8252.0 +1702039980000,1.2688,1.2709,1.2687,1.2709,12094.0 +1702040040000,1.2709,1.2721,1.2698,1.2705,9563.0 +1702040100000,1.2716,1.2725,1.2712,1.2725,13556.0 +1702040160000,1.2726,1.273,1.2722,1.2726,6161.0 +1702040220000,1.2725,1.2753,1.2725,1.2747,22087.0 +1702040280000,1.2747,1.2751,1.274,1.2742,3700.0 +1702040340000,1.2743,1.2747,1.2727,1.2727,9446.0 +1702040400000,1.2729,1.2733,1.271,1.271,6528.0 +1702040460000,1.271,1.271,1.2664,1.2673,16825.0 +1702040520000,1.2672,1.2679,1.2662,1.2663,7739.0 +1702040580000,1.266,1.266,1.2642,1.2646,8689.0 +1702040640000,1.2646,1.2687,1.2642,1.2687,18338.0 +1702040700000,1.2686,1.2694,1.2675,1.2675,14234.0 +1702040760000,1.2671,1.2682,1.267,1.267,5097.0 +1702040820000,1.2672,1.2677,1.2668,1.2677,6314.0 +1702040880000,1.2678,1.2686,1.2677,1.2678,6088.0 +1702040940000,1.2678,1.268,1.2665,1.2672,8945.0 +1702041000000,1.2673,1.2677,1.2647,1.2677,7678.0 +1702041060000,1.2677,1.2677,1.2665,1.2669,2919.0 +1702041120000,1.267,1.2673,1.265,1.2662,8466.0 +1702041180000,1.2661,1.2677,1.2661,1.2674,2805.0 +1702041240000,1.2675,1.2679,1.2672,1.2675,3147.0 +1702041300000,1.2676,1.2681,1.2645,1.2645,7638.0 +1702041360000,1.2645,1.2674,1.2641,1.2669,6465.0 +1702041420000,1.267,1.268,1.265,1.265,8061.0 +1702041480000,1.2649,1.2668,1.2649,1.2659,3242.0 +1702041540000,1.2662,1.2674,1.2662,1.2674,3858.0 +1702041600000,1.2674,1.2682,1.2674,1.2682,3057.0 +1702041660000,1.2683,1.2686,1.2678,1.2678,2199.0 +1702041720000,1.2676,1.2692,1.2676,1.2685,1889.0 +1702041780000,1.2683,1.2708,1.2683,1.2693,5631.0 +1702041840000,1.2695,1.27,1.2687,1.2691,6294.0 +1702041900000,1.269,1.2711,1.2686,1.2711,5400.0 +1702041960000,1.2708,1.2714,1.2705,1.2714,2578.0 +1702042020000,1.2711,1.2711,1.2691,1.2698,11011.0 +1702042080000,1.2697,1.2741,1.2697,1.273,43597.0 +1702042140000,1.2732,1.2732,1.2721,1.2731,20084.0 +1702042200000,1.2732,1.2737,1.2609,1.2664,40591.0 +1702042260000,1.2669,1.2692,1.2629,1.2692,19616.0 +1702042320000,1.269,1.269,1.2657,1.2657,9709.0 +1702042380000,1.2657,1.2693,1.2654,1.2688,17523.0 +1702042440000,1.2686,1.2727,1.268,1.2727,5503.0 +1702042500000,1.2725,1.2725,1.2676,1.2676,4280.0 +1702042560000,1.2676,1.2684,1.2653,1.2663,18738.0 +1702042620000,1.2657,1.2672,1.2648,1.2671,6602.0 +1702042680000,1.2666,1.2666,1.2638,1.2642,5875.0 +1702042740000,1.2641,1.2656,1.2641,1.2642,7507.0 +1702042800000,1.2643,1.2677,1.2633,1.2674,7153.0 +1702042860000,1.2675,1.2675,1.2634,1.2656,15692.0 +1702042920000,1.2652,1.2669,1.2648,1.2667,2924.0 +1702042980000,1.267,1.2679,1.2662,1.2673,4847.0 +1702043040000,1.2669,1.2685,1.2669,1.2679,3397.0 +1702043100000,1.2679,1.2679,1.2656,1.2671,8503.0 +1702043160000,1.2666,1.2678,1.2656,1.2662,2039.0 +1702043220000,1.266,1.2695,1.266,1.269,7155.0 +1702043280000,1.269,1.2692,1.268,1.2684,4114.0 +1702043340000,1.2684,1.2706,1.2683,1.2704,6343.0 +1702043400000,1.2704,1.2704,1.2694,1.2695,1949.0 +1702043460000,1.2694,1.2695,1.2674,1.2681,4306.0 +1702043520000,1.2681,1.2683,1.2675,1.2675,1377.0 +1702043580000,1.2675,1.2675,1.2652,1.2652,1127.0 +1702043640000,1.2655,1.2665,1.2655,1.266,4313.0 +1702043700000,1.2663,1.2666,1.2653,1.2654,2911.0 +1702043760000,1.2652,1.2652,1.2634,1.2634,4265.0 +1702043820000,1.2631,1.2631,1.2618,1.2627,4443.0 +1702043880000,1.2627,1.263,1.2609,1.2621,5099.0 +1702043940000,1.2619,1.2631,1.2608,1.2609,6485.0 +1702044000000,1.2608,1.2658,1.2608,1.2658,13081.0 +1702044060000,1.265,1.2661,1.2641,1.2656,7322.0 +1702044120000,1.2655,1.2662,1.2643,1.2653,6838.0 +1702044180000,1.2656,1.268,1.265,1.2659,10392.0 +1702044240000,1.2663,1.2668,1.2641,1.265,9087.0 +1702044300000,1.265,1.265,1.2607,1.2607,12228.0 +1702044360000,1.2613,1.2629,1.26,1.2608,11070.0 +1702044420000,1.2608,1.2609,1.2579,1.2582,14600.0 +1702044480000,1.2587,1.2599,1.258,1.2596,15219.0 +1702044540000,1.2592,1.2613,1.2584,1.2611,9705.0 +1702044600000,1.2612,1.2638,1.261,1.2622,9889.0 +1702044660000,1.2629,1.2634,1.2598,1.2598,9546.0 +1702044720000,1.2604,1.2612,1.2586,1.2586,4072.0 +1702044780000,1.2588,1.26,1.2586,1.26,3641.0 +1702044840000,1.2598,1.2598,1.2594,1.2594,956.0 +1702044900000,1.2594,1.2616,1.259,1.2614,8442.0 +1702044960000,1.2619,1.2634,1.2582,1.2592,31478.0 +1702045020000,1.2586,1.2599,1.2582,1.2584,10461.0 +1702045080000,1.259,1.2633,1.259,1.2633,38373.0 +1702045140000,1.2634,1.2651,1.2634,1.2651,18383.0 +1702045200000,1.265,1.2653,1.2598,1.2617,43813.0 +1702045260000,1.2617,1.2625,1.2547,1.2585,103380.0 +1702045320000,1.2583,1.2584,1.256,1.256,19190.0 +1702045380000,1.2561,1.2562,1.255,1.2555,7368.0 +1702045440000,1.2553,1.2573,1.2551,1.2571,5391.0 +1702045500000,1.2571,1.258,1.2567,1.2569,7635.0 +1702045560000,1.2568,1.2568,1.2536,1.2552,7947.0 +1702045620000,1.2554,1.2568,1.251,1.2536,38123.0 +1702045680000,1.2537,1.2573,1.2537,1.2573,3439.0 +1702045740000,1.2568,1.2568,1.2555,1.2565,9186.0 +1702045800000,1.2561,1.2562,1.2553,1.256,5082.0 +1702045860000,1.2563,1.2578,1.2563,1.2578,6825.0 +1702045920000,1.2578,1.2597,1.2576,1.2593,3187.0 +1702045980000,1.2593,1.2616,1.2593,1.2615,3548.0 +1702046040000,1.2614,1.2627,1.2614,1.2624,2543.0 +1702046100000,1.2624,1.2627,1.262,1.2623,3848.0 +1702046160000,1.2623,1.2623,1.2616,1.2616,2931.0 +1702046220000,1.2616,1.2622,1.2551,1.2571,58515.0 +1702046280000,1.2573,1.2586,1.252,1.2548,101140.0 +1702046340000,1.2548,1.2559,1.2548,1.2559,17675.0 +1702046400000,1.2557,1.256,1.2542,1.2557,10515.0 +1702046460000,1.2556,1.2557,1.2548,1.2551,5938.0 +1702046520000,1.2553,1.2553,1.2545,1.2548,2210.0 +1702046580000,1.2547,1.2547,1.2527,1.2544,4978.0 +1702046640000,1.2542,1.2552,1.254,1.2551,7695.0 +1702046700000,1.2549,1.2563,1.2546,1.2548,21181.0 +1702046760000,1.255,1.2551,1.2536,1.2543,3899.0 +1702046820000,1.2543,1.2588,1.2543,1.2577,19142.0 +1702046880000,1.2579,1.26,1.2578,1.2589,7112.0 +1702046940000,1.2591,1.2591,1.2583,1.2585,4604.0 +1702047000000,1.2584,1.2588,1.2577,1.2585,1066.0 +1702047060000,1.2587,1.2594,1.2519,1.2536,110780.0 +1702047120000,1.2537,1.2545,1.2526,1.2534,25245.0 +1702047180000,1.253,1.253,1.2509,1.2513,11247.0 +1702047240000,1.2516,1.2546,1.2516,1.254,10605.0 +1702047300000,1.2544,1.2553,1.2535,1.2535,2053.0 +1702047360000,1.2544,1.2566,1.2544,1.2566,7880.0 +1702047420000,1.2563,1.2573,1.2512,1.2548,35781.0 +1702047480000,1.2553,1.2562,1.2548,1.2554,4160.0 +1702047540000,1.2554,1.2554,1.2507,1.2522,32594.0 +1702047600000,1.2523,1.2612,1.252,1.261,90795.0 +1702047660000,1.2611,1.2677,1.261,1.2673,35381.0 +1702047720000,1.2674,1.2679,1.265,1.2661,19149.0 +1702047780000,1.2662,1.2676,1.2657,1.2668,13084.0 +1702047840000,1.2663,1.2673,1.2619,1.2658,41173.0 +1702047900000,1.2656,1.2656,1.2549,1.2557,83773.0 +1702047960000,1.2558,1.2595,1.2558,1.2589,22627.0 +1702048020000,1.2586,1.2597,1.2581,1.259,9323.0 +1702048080000,1.259,1.2591,1.2582,1.2584,6910.0 +1702048140000,1.2587,1.2595,1.2587,1.2595,9553.0 +1702048200000,1.2592,1.2605,1.2585,1.2593,7865.0 +1702048260000,1.2592,1.2592,1.2519,1.2528,70015.0 +1702048320000,1.2527,1.2539,1.252,1.2526,19293.0 +1702048380000,1.2527,1.2536,1.2525,1.2531,6162.0 +1702048440000,1.2529,1.2539,1.2529,1.2536,4520.0 +1702048500000,1.2538,1.2545,1.2414,1.2447,110911.0 +1702048560000,1.2444,1.2479,1.2444,1.2473,15151.0 +1702048620000,1.2474,1.2492,1.2463,1.2491,26605.0 +1702048680000,1.2488,1.2495,1.2479,1.2479,10001.0 +1702048740000,1.2479,1.2514,1.2479,1.2509,8860.0 +1702048800000,1.2509,1.2514,1.2479,1.2485,20366.0 +1702048860000,1.2491,1.2499,1.2472,1.2477,6092.0 +1702048920000,1.248,1.2495,1.2477,1.2492,4447.0 +1702048980000,1.2489,1.249,1.2469,1.2469,628.0 +1702049040000,1.247,1.2475,1.2461,1.2471,4897.0 +1702049100000,1.2471,1.2486,1.2471,1.2486,15214.0 +1702049160000,1.2483,1.2483,1.2463,1.2468,12190.0 +1702049220000,1.2468,1.2478,1.2461,1.2477,14885.0 +1702049280000,1.2475,1.2477,1.2465,1.247,4764.0 +1702049340000,1.2468,1.2468,1.2436,1.2441,8601.0 +1702049400000,1.2443,1.2452,1.2437,1.2448,3517.0 +1702049460000,1.2449,1.2457,1.2432,1.2438,15242.0 +1702049520000,1.244,1.2466,1.244,1.2466,6233.0 +1702049580000,1.2465,1.2474,1.2465,1.2473,6619.0 +1702049640000,1.2469,1.2479,1.2469,1.2472,4103.0 +1702049700000,1.2474,1.2488,1.2474,1.2488,3860.0 +1702049760000,1.2489,1.2492,1.2478,1.2489,6282.0 +1702049820000,1.2488,1.2491,1.2475,1.248,6276.0 +1702049880000,1.248,1.2484,1.2474,1.2474,3950.0 +1702049940000,1.2478,1.2501,1.2478,1.2489,10243.0 +1702050000000,1.2494,1.25,1.2493,1.25,3965.0 +1702050060000,1.25,1.2506,1.2492,1.2492,4899.0 +1702050120000,1.2495,1.2505,1.2493,1.2503,5044.0 +1702050180000,1.2503,1.2516,1.2503,1.2516,4621.0 +1702050240000,1.2519,1.254,1.2519,1.2533,19533.0 +1702050300000,1.2534,1.2535,1.2502,1.2502,9095.0 +1702050360000,1.2501,1.2515,1.2501,1.251,7255.0 +1702050420000,1.2511,1.2529,1.2511,1.2522,5607.0 +1702050480000,1.2522,1.253,1.2515,1.252,4593.0 +1702050540000,1.252,1.2522,1.2516,1.2516,3826.0 +1702050600000,1.2514,1.2514,1.2495,1.2497,4321.0 +1702050660000,1.2495,1.2498,1.2459,1.2459,8427.0 +1702050720000,1.2463,1.2475,1.2462,1.2462,2608.0 +1702050780000,1.2463,1.2468,1.241,1.2422,32820.0 +1702050840000,1.2415,1.2415,1.24,1.2413,6880.0 +1702050900000,1.2411,1.2433,1.2406,1.2425,9175.0 +1702050960000,1.2426,1.2441,1.2408,1.2441,23872.0 +1702051020000,1.2443,1.2462,1.2441,1.2454,4577.0 +1702051080000,1.2453,1.2462,1.2448,1.2455,13649.0 +1702051140000,1.2455,1.2464,1.245,1.2464,11538.0 +1702051200000,1.2462,1.2483,1.2453,1.2482,11277.0 +1702051260000,1.2479,1.2508,1.2474,1.2474,15306.0 +1702051320000,1.2476,1.2527,1.2475,1.2527,13160.0 +1702051380000,1.2522,1.2528,1.251,1.251,11244.0 +1702051440000,1.2512,1.2523,1.2508,1.2514,6070.0 +1702051500000,1.2515,1.2518,1.2498,1.251,17010.0 +1702051560000,1.2512,1.2528,1.251,1.2519,2725.0 +1702051620000,1.2516,1.2519,1.2493,1.2499,12126.0 +1702051680000,1.2501,1.2512,1.2496,1.2512,4444.0 +1702051740000,1.2508,1.2508,1.2482,1.2483,10366.0 +1702051800000,1.2482,1.2482,1.2464,1.2464,3760.0 +1702051860000,1.2466,1.2494,1.2466,1.2494,11109.0 +1702051920000,1.249,1.2493,1.2479,1.2479,1966.0 +1702051980000,1.2479,1.2492,1.2478,1.2484,2812.0 +1702052040000,1.2485,1.25,1.2485,1.25,23029.0 +1702052100000,1.25,1.2508,1.25,1.2505,1502.0 +1702052160000,1.2507,1.2511,1.2501,1.251,5884.0 +1702052220000,1.2507,1.2507,1.2497,1.2497,4056.0 +1702052280000,1.2495,1.2495,1.2484,1.2486,3215.0 +1702052340000,1.2483,1.2497,1.2483,1.2488,6195.0 +1702052400000,1.2488,1.2505,1.2488,1.2501,9629.0 +1702052460000,1.25,1.25,1.2486,1.2499,11698.0 +1702052520000,1.2503,1.2517,1.2503,1.2515,4618.0 +1702052580000,1.2515,1.2528,1.2515,1.2523,8735.0 +1702052640000,1.2525,1.2528,1.2516,1.2518,6476.0 +1702052700000,1.2513,1.2513,1.2498,1.2502,3432.0 +1702052760000,1.2498,1.2498,1.2493,1.2493,2188.0 +1702052820000,1.2493,1.2495,1.2492,1.2492,349.0 +1702052880000,1.2493,1.2493,1.2487,1.2489,1200.0 +1702052940000,1.2489,1.2498,1.2489,1.2498,4427.0 +1702053000000,1.2498,1.2499,1.249,1.2496,2252.0 +1702053060000,1.2498,1.2502,1.2493,1.2496,4214.0 +1702053120000,1.2498,1.2515,1.2498,1.251,9497.0 +1702053180000,1.2509,1.2512,1.2505,1.2505,528.0 +1702053240000,1.2508,1.2515,1.2487,1.2507,21747.0 +1702053300000,1.2504,1.251,1.25,1.2506,2723.0 +1702053360000,1.2506,1.2508,1.2491,1.2504,4703.0 +1702053420000,1.2503,1.252,1.2503,1.2513,5771.0 +1702053480000,1.2514,1.2524,1.2512,1.2524,4402.0 +1702053540000,1.2525,1.2541,1.2525,1.2539,14357.0 +1702053600000,1.2538,1.254,1.2529,1.2535,4005.0 +1702053660000,1.2537,1.2537,1.253,1.253,1425.0 +1702053720000,1.2535,1.2538,1.2533,1.2535,4407.0 +1702053780000,1.2534,1.2534,1.2517,1.2517,11517.0 +1702053840000,1.2516,1.2516,1.2508,1.251,4378.0 +1702053900000,1.251,1.2513,1.2509,1.2511,569.0 +1702053960000,1.2511,1.2529,1.2511,1.2521,14737.0 +1702054020000,1.2521,1.2522,1.251,1.251,1075.0 +1702054080000,1.2512,1.2514,1.25,1.25,6288.0 +1702054140000,1.2503,1.2503,1.2486,1.2488,1488.0 +1702054200000,1.2486,1.2492,1.2471,1.2471,6293.0 +1702054260000,1.2473,1.249,1.2473,1.2481,8640.0 +1702054320000,1.2482,1.2492,1.2482,1.2486,5891.0 +1702054380000,1.2484,1.2485,1.2478,1.2483,2477.0 +1702054440000,1.2482,1.2482,1.2472,1.2474,2938.0 +1702054500000,1.2475,1.248,1.2473,1.2473,5883.0 +1702054560000,1.2476,1.2476,1.2472,1.2472,1812.0 +1702054620000,1.2471,1.2474,1.2461,1.2471,2918.0 +1702054680000,1.2471,1.248,1.2471,1.2473,1038.0 +1702054740000,1.2474,1.2474,1.2469,1.2473,4252.0 +1702054800000,1.2471,1.2488,1.2471,1.2476,10148.0 +1702054860000,1.2472,1.2476,1.2454,1.2454,3447.0 +1702054920000,1.2453,1.246,1.2448,1.2454,5092.0 +1702054980000,1.2453,1.2455,1.2429,1.2439,9269.0 +1702055040000,1.2435,1.2457,1.2435,1.2457,6207.0 +1702055100000,1.2457,1.2489,1.2457,1.248,20984.0 +1702055160000,1.2481,1.2499,1.2481,1.2497,12567.0 +1702055220000,1.2496,1.2496,1.2468,1.2468,34690.0 +1702055280000,1.2469,1.2469,1.2407,1.2411,19558.0 +1702055340000,1.2411,1.2424,1.2401,1.2423,17728.0 +1702055400000,1.2425,1.2448,1.2425,1.2448,6070.0 +1702055460000,1.2446,1.2446,1.2406,1.2419,11052.0 +1702055520000,1.242,1.2449,1.242,1.2448,10150.0 +1702055580000,1.2447,1.2455,1.2447,1.2447,5492.0 +1702055640000,1.2447,1.2447,1.2411,1.2411,6999.0 +1702055700000,1.2421,1.243,1.2414,1.2414,4140.0 +1702055760000,1.242,1.2434,1.242,1.2431,9299.0 +1702055820000,1.243,1.245,1.243,1.245,2204.0 +1702055880000,1.2447,1.2447,1.2423,1.2424,3364.0 +1702055940000,1.2423,1.2437,1.2413,1.2436,9679.0 +1702056000000,1.2439,1.2464,1.2439,1.2453,6344.0 +1702056060000,1.246,1.2485,1.246,1.248,3491.0 +1702056120000,1.2485,1.2493,1.2458,1.2458,11893.0 +1702056180000,1.246,1.2468,1.2446,1.2455,4173.0 +1702056240000,1.2451,1.2451,1.2396,1.2415,12558.0 +1702056300000,1.2411,1.2434,1.241,1.2434,5499.0 +1702056360000,1.2434,1.2445,1.2434,1.2442,3863.0 +1702056420000,1.2443,1.2443,1.2396,1.2411,17411.0 +1702056480000,1.2413,1.243,1.2406,1.2408,3080.0 +1702056540000,1.2408,1.2419,1.2396,1.2406,16429.0 +1702056600000,1.2407,1.2413,1.2391,1.2396,8707.0 +1702056660000,1.2396,1.2415,1.2395,1.2413,5414.0 +1702056720000,1.2412,1.2434,1.2412,1.2425,3391.0 +1702056780000,1.2423,1.2428,1.2418,1.2428,2194.0 +1702056840000,1.243,1.2434,1.2426,1.2432,2978.0 +1702056900000,1.2431,1.2457,1.2431,1.2457,1924.0 +1702056960000,1.2461,1.2476,1.2461,1.2476,1324.0 +1702057020000,1.2476,1.2478,1.2454,1.2456,5944.0 +1702057080000,1.2454,1.247,1.2453,1.2466,3267.0 +1702057140000,1.247,1.2473,1.2444,1.2447,8860.0 +1702057200000,1.2447,1.2447,1.2423,1.2423,2281.0 +1702057260000,1.2425,1.2446,1.2425,1.2443,6482.0 +1702057320000,1.2443,1.2443,1.2427,1.243,4082.0 +1702057380000,1.2425,1.2433,1.2416,1.2424,2057.0 +1702057440000,1.2425,1.243,1.2416,1.243,5380.0 +1702057500000,1.243,1.2442,1.2422,1.2423,9475.0 +1702057560000,1.2422,1.2426,1.2406,1.2425,5832.0 +1702057620000,1.2428,1.2486,1.2428,1.2486,39338.0 +1702057680000,1.2486,1.2498,1.248,1.2496,11743.0 +1702057740000,1.2496,1.2496,1.2475,1.2476,8821.0 +1702057800000,1.2476,1.2483,1.2466,1.2483,2741.0 +1702057860000,1.2485,1.2492,1.2484,1.2486,6016.0 +1702057920000,1.2486,1.2486,1.2466,1.2479,6419.0 +1702057980000,1.2479,1.2488,1.2479,1.2482,1335.0 +1702058040000,1.2487,1.2518,1.2487,1.2514,29790.0 +1702058100000,1.2514,1.2514,1.2493,1.2495,5989.0 +1702058160000,1.2495,1.2513,1.249,1.2507,11301.0 +1702058220000,1.2508,1.2513,1.2497,1.2497,1095.0 +1702058280000,1.2497,1.2508,1.2497,1.2502,2390.0 +1702058340000,1.2504,1.251,1.2503,1.2506,3999.0 +1702058400000,1.2504,1.251,1.2504,1.2506,1058.0 +1702058460000,1.2507,1.2512,1.2489,1.2489,4293.0 +1702058520000,1.2493,1.2504,1.2493,1.2502,1844.0 +1702058580000,1.2504,1.2508,1.2499,1.2499,1039.0 +1702058640000,1.2503,1.2521,1.2503,1.2521,15507.0 +1702058700000,1.2522,1.2531,1.252,1.2522,12667.0 +1702058760000,1.2523,1.2543,1.2517,1.2529,15558.0 +1702058820000,1.253,1.2533,1.2522,1.2531,4684.0 +1702058880000,1.2531,1.2531,1.2521,1.2531,2289.0 +1702058940000,1.2532,1.2535,1.2517,1.2517,14968.0 +1702059000000,1.2518,1.2537,1.2518,1.2532,4620.0 +1702059060000,1.2532,1.2532,1.2509,1.2517,7890.0 +1702059120000,1.2519,1.254,1.2519,1.2538,3568.0 +1702059180000,1.2541,1.2545,1.2538,1.2545,797.0 +1702059240000,1.2546,1.2548,1.2541,1.2541,9244.0 +1702059300000,1.2542,1.2543,1.2518,1.2533,18911.0 +1702059360000,1.2535,1.2537,1.2529,1.2531,1243.0 +1702059420000,1.2535,1.2535,1.2528,1.2531,3051.0 +1702059480000,1.2531,1.2539,1.2531,1.2535,4732.0 +1702059540000,1.2536,1.254,1.2531,1.2534,4501.0 +1702059600000,1.2539,1.2545,1.2538,1.2541,2008.0 +1702059660000,1.2542,1.2546,1.2536,1.2536,3370.0 +1702059720000,1.2537,1.2549,1.2532,1.2539,14325.0 +1702059780000,1.2541,1.2557,1.2536,1.2537,22057.0 +1702059840000,1.2538,1.2549,1.2537,1.2545,3004.0 +1702059900000,1.2544,1.255,1.2536,1.255,3356.0 +1702059960000,1.2543,1.2545,1.2531,1.2536,2712.0 +1702060020000,1.2536,1.2536,1.253,1.2532,1317.0 +1702060080000,1.2533,1.2535,1.2531,1.2532,1240.0 +1702060140000,1.2529,1.2539,1.2529,1.2535,5198.0 +1702060200000,1.2538,1.256,1.2538,1.255,12378.0 +1702060260000,1.255,1.2552,1.2541,1.2541,3385.0 +1702060320000,1.2539,1.2554,1.2534,1.2554,5218.0 +1702060380000,1.2551,1.2554,1.2549,1.2554,1087.0 +1702060440000,1.2555,1.2559,1.2551,1.2559,2051.0 +1702060500000,1.2557,1.2557,1.2506,1.2506,12210.0 +1702060560000,1.2504,1.2521,1.2502,1.252,7349.0 +1702060620000,1.2519,1.2524,1.2513,1.2523,2242.0 +1702060680000,1.2522,1.2522,1.2518,1.2519,3292.0 +1702060740000,1.2522,1.2532,1.2522,1.253,1758.0 +1702060800000,1.2531,1.2531,1.2506,1.2511,5439.0 +1702060860000,1.2512,1.252,1.2512,1.2513,2396.0 +1702060920000,1.2514,1.2518,1.2509,1.2509,736.0 +1702060980000,1.2511,1.2536,1.2511,1.2532,3702.0 +1702061040000,1.2532,1.254,1.2526,1.254,1673.0 +1702061100000,1.254,1.2541,1.2531,1.2539,2740.0 +1702061160000,1.2538,1.2548,1.2538,1.2548,2766.0 +1702061220000,1.2549,1.2556,1.2547,1.2556,2295.0 +1702061280000,1.2557,1.2558,1.2557,1.2558,260.0 +1702061340000,1.2558,1.2565,1.2548,1.2548,8568.0 +1702061400000,1.2552,1.2553,1.2541,1.2546,1924.0 +1702061460000,1.2549,1.2551,1.2542,1.2542,1974.0 +1702061520000,1.2539,1.2539,1.2527,1.2531,2564.0 +1702061580000,1.253,1.2533,1.2527,1.2532,1427.0 +1702061640000,1.2533,1.2544,1.2527,1.2527,3613.0 +1702061700000,1.2526,1.2531,1.2524,1.2531,1264.0 +1702061760000,1.2535,1.256,1.2535,1.2543,15377.0 +1702061820000,1.2542,1.2553,1.2536,1.2546,3576.0 +1702061880000,1.2546,1.255,1.253,1.253,3567.0 +1702061940000,1.253,1.253,1.2511,1.2517,5227.0 +1702062000000,1.2517,1.2521,1.2505,1.2511,14330.0 +1702062060000,1.251,1.2524,1.2508,1.2524,9500.0 +1702062120000,1.2524,1.2535,1.2524,1.2525,3343.0 +1702062180000,1.2528,1.2528,1.2514,1.2514,4073.0 +1702062240000,1.2514,1.2532,1.2514,1.2532,2953.0 +1702062300000,1.2533,1.2542,1.253,1.2542,2763.0 +1702062360000,1.2542,1.2558,1.2542,1.2547,16788.0 +1702062420000,1.2547,1.2549,1.2536,1.2545,3466.0 +1702062480000,1.2544,1.2559,1.2544,1.2557,10796.0 +1702062540000,1.2557,1.2558,1.2555,1.2557,3821.0 +1702062600000,1.2557,1.256,1.2554,1.256,1146.0 +1702062660000,1.256,1.2565,1.2548,1.2551,2693.0 +1702062720000,1.2551,1.2556,1.255,1.2551,1085.0 +1702062780000,1.255,1.2557,1.2548,1.2553,5171.0 +1702062840000,1.2556,1.2564,1.2556,1.2557,8699.0 +1702062900000,1.2561,1.2569,1.2554,1.2569,4999.0 +1702062960000,1.2568,1.2568,1.256,1.256,1014.0 +1702063020000,1.256,1.256,1.2553,1.2553,3767.0 +1702063080000,1.2555,1.2563,1.2554,1.2562,2401.0 +1702063140000,1.2561,1.2562,1.2558,1.256,2900.0 +1702063200000,1.2559,1.2559,1.2551,1.2554,2066.0 +1702063260000,1.2554,1.2554,1.2547,1.2551,3574.0 +1702063320000,1.2551,1.2554,1.255,1.2553,3061.0 +1702063380000,1.2553,1.2563,1.2553,1.2562,4600.0 +1702063440000,1.256,1.2565,1.2556,1.2559,5569.0 +1702063500000,1.2558,1.2558,1.255,1.2553,544.0 +1702063560000,1.2553,1.2562,1.2553,1.2559,4063.0 +1702063620000,1.2559,1.2566,1.2559,1.2566,1740.0 +1702063680000,1.2564,1.2565,1.2546,1.2549,1496.0 +1702063740000,1.2547,1.2551,1.2547,1.2549,2475.0 +1702063800000,1.2549,1.2569,1.2549,1.2569,3507.0 +1702063860000,1.2568,1.2569,1.2561,1.2566,1698.0 +1702063920000,1.2566,1.257,1.2564,1.257,3058.0 +1702063980000,1.2568,1.2577,1.2568,1.2577,4556.0 +1702064040000,1.2577,1.2584,1.2577,1.2584,9115.0 +1702064100000,1.2584,1.2594,1.2584,1.2588,15084.0 +1702064160000,1.2587,1.26,1.2587,1.26,9929.0 +1702064220000,1.2599,1.2601,1.2591,1.2591,2806.0 +1702064280000,1.2593,1.2593,1.2587,1.2588,1978.0 +1702064340000,1.2588,1.2595,1.2588,1.2595,152.0 +1702064400000,1.2598,1.2603,1.259,1.2592,5291.0 +1702064460000,1.2593,1.2595,1.2592,1.2592,468.0 +1702064520000,1.2593,1.2603,1.2593,1.2603,3713.0 +1702064580000,1.2601,1.2607,1.2601,1.2607,4469.0 +1702064640000,1.2607,1.2608,1.2607,1.2608,2216.0 +1702064700000,1.2609,1.2611,1.2608,1.2609,2149.0 +1702064760000,1.261,1.2611,1.2608,1.2608,1242.0 +1702064820000,1.2608,1.2608,1.2597,1.2597,6049.0 +1702064880000,1.2601,1.2602,1.2595,1.2595,2401.0 +1702064940000,1.2598,1.2598,1.2593,1.2598,976.0 +1702065000000,1.2597,1.2597,1.2583,1.2586,3531.0 +1702065060000,1.2586,1.2587,1.2581,1.2583,2589.0 +1702065120000,1.2583,1.2589,1.258,1.2586,5835.0 +1702065180000,1.2587,1.259,1.2578,1.2587,3953.0 +1702065240000,1.2585,1.2585,1.2572,1.258,12283.0 +1702065300000,1.2581,1.2587,1.2581,1.2587,1321.0 +1702065360000,1.2587,1.2588,1.2579,1.258,1920.0 +1702065420000,1.2581,1.2586,1.2581,1.2585,3517.0 +1702065480000,1.2585,1.2587,1.2583,1.2587,1182.0 +1702065540000,1.2587,1.2596,1.2586,1.2588,4822.0 +1702065600000,1.259,1.2593,1.2585,1.2586,9995.0 +1702065660000,1.2585,1.2589,1.2575,1.2589,5078.0 +1702065720000,1.2589,1.2611,1.2589,1.2611,5740.0 +1702065780000,1.2611,1.2616,1.2604,1.2616,6927.0 +1702065840000,1.2617,1.2619,1.2615,1.2619,2663.0 +1702065900000,1.2618,1.2618,1.2595,1.26,19050.0 +1702065960000,1.2601,1.261,1.2588,1.2602,4511.0 +1702066020000,1.2603,1.2606,1.2597,1.2599,2385.0 +1702066080000,1.2604,1.2606,1.2591,1.2594,8061.0 +1702066140000,1.2594,1.2601,1.2594,1.2595,4439.0 +1702066200000,1.2597,1.2606,1.2589,1.2601,6773.0 +1702066260000,1.2603,1.2604,1.259,1.2594,3065.0 +1702066320000,1.2592,1.2594,1.2592,1.2593,203.0 +1702066380000,1.2593,1.2593,1.2582,1.2587,2991.0 +1702066440000,1.2588,1.2588,1.2578,1.2578,8187.0 +1702066500000,1.2581,1.2585,1.2578,1.2583,3945.0 +1702066560000,1.2583,1.2584,1.2578,1.2579,2257.0 +1702066620000,1.2578,1.2585,1.2575,1.2576,3234.0 +1702066680000,1.2576,1.2576,1.2572,1.2572,2894.0 +1702066740000,1.2575,1.2582,1.2575,1.2582,3233.0 +1702066800000,1.2581,1.2583,1.2581,1.2581,1577.0 +1702066860000,1.2582,1.2583,1.258,1.2583,449.0 +1702066920000,1.2583,1.2584,1.258,1.258,3493.0 +1702066980000,1.258,1.258,1.2573,1.2573,674.0 +1702067040000,1.2576,1.2576,1.2574,1.2574,2971.0 +1702067100000,1.2576,1.2587,1.2576,1.2586,2530.0 +1702067160000,1.2587,1.2595,1.2587,1.2592,2635.0 +1702067220000,1.2592,1.2592,1.2585,1.2586,1006.0 +1702067280000,1.2587,1.26,1.2587,1.2592,3539.0 +1702067340000,1.2593,1.2599,1.2593,1.2599,381.0 +1702067400000,1.26,1.2606,1.2599,1.2602,1750.0 +1702067460000,1.2602,1.2602,1.2595,1.26,1463.0 +1702067520000,1.26,1.2602,1.2599,1.2602,3910.0 +1702067580000,1.2602,1.261,1.2602,1.2602,3556.0 +1702067640000,1.2603,1.2617,1.2597,1.2598,11792.0 +1702067700000,1.2597,1.2601,1.2591,1.2592,4528.0 +1702067760000,1.2593,1.2593,1.2576,1.258,4030.0 +1702067820000,1.2578,1.2586,1.2575,1.2586,1918.0 +1702067880000,1.2584,1.259,1.2584,1.2587,677.0 +1702067940000,1.2587,1.2597,1.2587,1.259,2788.0 +1702068000000,1.259,1.2594,1.2585,1.2594,2784.0 +1702068060000,1.2595,1.2602,1.2595,1.2602,3377.0 +1702068120000,1.2604,1.2617,1.2604,1.2615,1440.0 +1702068180000,1.2614,1.2619,1.2614,1.2619,3624.0 +1702068240000,1.262,1.2621,1.2614,1.2614,9350.0 +1702068300000,1.2614,1.2614,1.26,1.26,2178.0 +1702068360000,1.2603,1.261,1.2592,1.2592,5580.0 +1702068420000,1.2594,1.2597,1.2582,1.2582,5209.0 +1702068480000,1.2584,1.2589,1.2575,1.2586,10009.0 +1702068540000,1.2587,1.2618,1.2587,1.2618,6111.0 +1702068600000,1.2611,1.2618,1.261,1.2618,1453.0 +1702068660000,1.2617,1.262,1.2611,1.2618,1757.0 +1702068720000,1.2618,1.2622,1.2612,1.2622,4913.0 +1702068780000,1.2622,1.2625,1.2622,1.2623,6932.0 +1702068840000,1.2625,1.2632,1.2622,1.2632,8293.0 +1702068900000,1.2628,1.2632,1.2626,1.2632,420.0 +1702068960000,1.263,1.2631,1.2627,1.2631,2462.0 +1702069020000,1.263,1.2639,1.263,1.2635,5077.0 +1702069080000,1.2635,1.2639,1.2634,1.2635,3467.0 +1702069140000,1.2634,1.2635,1.2629,1.2635,6141.0 +1702069200000,1.2635,1.264,1.2632,1.264,8312.0 +1702069260000,1.2641,1.2642,1.2636,1.2638,5302.0 +1702069320000,1.2642,1.2656,1.2642,1.2656,11620.0 +1702069380000,1.2656,1.2658,1.2647,1.265,5961.0 +1702069440000,1.2649,1.2649,1.2631,1.2631,8455.0 +1702069500000,1.2631,1.2634,1.2625,1.263,6481.0 +1702069560000,1.263,1.263,1.2613,1.2613,6871.0 +1702069620000,1.2613,1.2617,1.26,1.2608,20566.0 +1702069680000,1.2609,1.2627,1.2587,1.2618,68801.0 +1702069740000,1.2614,1.2622,1.2596,1.2614,20428.0 +1702069800000,1.2615,1.2631,1.2614,1.2631,4171.0 +1702069860000,1.2629,1.2631,1.2621,1.2622,3210.0 +1702069920000,1.2622,1.2622,1.2601,1.2614,10376.0 +1702069980000,1.2614,1.2632,1.2614,1.2632,21387.0 +1702070040000,1.2632,1.2638,1.2629,1.2638,11425.0 +1702070100000,1.2636,1.2647,1.2636,1.2645,4176.0 +1702070160000,1.2645,1.2645,1.264,1.2643,5696.0 +1702070220000,1.2642,1.2667,1.2642,1.2666,22118.0 +1702070280000,1.2666,1.2667,1.2662,1.2665,6900.0 +1702070340000,1.2663,1.2669,1.2654,1.2662,11563.0 +1702070400000,1.2662,1.2666,1.2661,1.2666,2451.0 +1702070460000,1.2664,1.2664,1.2656,1.2657,2878.0 +1702070520000,1.2656,1.2673,1.2653,1.2669,15219.0 +1702070580000,1.2667,1.2692,1.2667,1.2672,12800.0 +1702070640000,1.2676,1.2682,1.2667,1.2669,3490.0 +1702070700000,1.2671,1.2677,1.2661,1.2676,5970.0 +1702070760000,1.2677,1.2678,1.2649,1.2665,15536.0 +1702070820000,1.2663,1.267,1.2659,1.267,7923.0 +1702070880000,1.2673,1.2689,1.2673,1.2684,6946.0 +1702070940000,1.2683,1.269,1.2683,1.2687,4836.0 +1702071000000,1.269,1.2699,1.269,1.2699,1897.0 +1702071060000,1.2697,1.2697,1.2688,1.2689,5604.0 +1702071120000,1.2691,1.2702,1.2691,1.2702,5043.0 +1702071180000,1.2703,1.2708,1.2701,1.2704,2087.0 +1702071240000,1.2705,1.2705,1.2699,1.27,2535.0 +1702071300000,1.2699,1.2708,1.2699,1.2704,2652.0 +1702071360000,1.2703,1.2704,1.2699,1.2702,503.0 +1702071420000,1.2701,1.2702,1.2696,1.2698,1368.0 +1702071480000,1.2698,1.2704,1.2692,1.2695,3904.0 +1702071540000,1.2694,1.2696,1.2681,1.2681,5416.0 +1702071600000,1.2682,1.2683,1.2671,1.2677,4043.0 +1702071660000,1.267,1.267,1.2655,1.2655,1451.0 +1702071720000,1.2654,1.2654,1.2612,1.262,9487.0 +1702071780000,1.2618,1.2629,1.2606,1.2606,8984.0 +1702071840000,1.2606,1.2627,1.2605,1.2621,13231.0 +1702071900000,1.2626,1.2639,1.2623,1.263,3396.0 +1702071960000,1.2632,1.2644,1.2632,1.264,1921.0 +1702072020000,1.2638,1.2639,1.2623,1.2629,2326.0 +1702072080000,1.2626,1.2626,1.2592,1.2596,7134.0 +1702072140000,1.2593,1.2611,1.2592,1.2611,10591.0 +1702072200000,1.2614,1.2623,1.2614,1.2623,1222.0 +1702072260000,1.2625,1.2633,1.2625,1.2628,952.0 +1702072320000,1.2627,1.2628,1.2615,1.2627,7049.0 +1702072380000,1.2627,1.2649,1.2627,1.2649,6778.0 +1702072440000,1.2652,1.2665,1.2648,1.2665,4157.0 +1702072500000,1.2666,1.2679,1.2666,1.2673,1209.0 +1702072560000,1.2676,1.2678,1.2672,1.2678,798.0 +1702072620000,1.2679,1.2687,1.2679,1.2687,872.0 +1702072680000,1.2685,1.2685,1.2681,1.2681,582.0 +1702072740000,1.268,1.2693,1.2678,1.2693,7715.0 +1702072800000,1.2693,1.2697,1.2686,1.2686,4378.0 +1702072860000,1.2688,1.2689,1.2651,1.2651,11106.0 +1702072920000,1.2656,1.2676,1.2656,1.267,7299.0 +1702072980000,1.2671,1.2672,1.2665,1.2672,918.0 +1702073040000,1.267,1.267,1.2649,1.2656,3942.0 +1702073100000,1.2655,1.2667,1.2655,1.2667,1682.0 +1702073160000,1.2666,1.2672,1.2664,1.2666,2197.0 +1702073220000,1.2666,1.2672,1.2666,1.267,1167.0 +1702073280000,1.2672,1.2674,1.2672,1.2673,846.0 +1702073340000,1.2672,1.2672,1.2659,1.2662,662.0 +1702073400000,1.2663,1.2668,1.266,1.2665,1823.0 +1702073460000,1.2665,1.2665,1.266,1.266,471.0 +1702073520000,1.2659,1.266,1.2655,1.2655,2517.0 +1702073580000,1.2658,1.2658,1.2647,1.2648,2258.0 +1702073640000,1.2648,1.2659,1.2647,1.2659,9056.0 +1702073700000,1.2662,1.2665,1.2662,1.2663,1916.0 +1702073760000,1.2663,1.2663,1.2652,1.2654,1072.0 +1702073820000,1.2652,1.2653,1.2649,1.2653,535.0 +1702073880000,1.2655,1.2687,1.2652,1.2686,19393.0 +1702073940000,1.2684,1.2694,1.2642,1.2649,31142.0 +1702074000000,1.265,1.2651,1.265,1.2651,631.0 +1702074060000,1.2652,1.2655,1.2646,1.2655,1822.0 +1702074120000,1.2651,1.2653,1.2645,1.2645,1959.0 +1702074180000,1.2647,1.2647,1.2639,1.2646,1421.0 +1702074240000,1.2643,1.2643,1.2639,1.2639,2832.0 +1702074300000,1.264,1.2641,1.2638,1.2641,476.0 +1702074360000,1.2639,1.2639,1.2626,1.2637,17536.0 +1702074420000,1.2637,1.2652,1.2637,1.2645,6356.0 +1702074480000,1.2644,1.2659,1.2643,1.2658,11189.0 +1702074540000,1.2658,1.2662,1.2658,1.2662,1204.0 +1702074600000,1.2662,1.2662,1.2648,1.2648,13405.0 +1702074660000,1.2647,1.2647,1.2637,1.2639,7797.0 +1702074720000,1.2644,1.2653,1.2644,1.2652,2596.0 +1702074780000,1.2652,1.2653,1.2647,1.2652,7610.0 +1702074840000,1.265,1.2654,1.2649,1.2654,5159.0 +1702074900000,1.2653,1.2659,1.2651,1.2659,3113.0 +1702074960000,1.2659,1.266,1.2658,1.2658,5445.0 +1702075020000,1.2658,1.2658,1.265,1.2651,2088.0 +1702075080000,1.2651,1.2657,1.2651,1.2654,6676.0 +1702075140000,1.2651,1.2651,1.2639,1.2639,624.0 +1702075200000,1.2643,1.2646,1.2638,1.2638,4785.0 +1702075260000,1.2639,1.2639,1.2633,1.2633,158.0 +1702075320000,1.2634,1.2634,1.2627,1.2631,2836.0 +1702075380000,1.2629,1.2629,1.2616,1.2625,6058.0 +1702075440000,1.2619,1.2626,1.2618,1.2623,4750.0 +1702075500000,1.2623,1.2631,1.2623,1.2625,4572.0 +1702075560000,1.2625,1.2625,1.2618,1.2621,5766.0 +1702075620000,1.2621,1.2624,1.262,1.2622,318.0 +1702075680000,1.2622,1.2641,1.2621,1.264,5155.0 +1702075740000,1.264,1.264,1.264,1.264,9.0 +1702075800000,1.2641,1.2649,1.264,1.2648,7405.0 +1702075860000,1.2648,1.2648,1.2628,1.2634,16316.0 +1702075920000,1.2634,1.2634,1.263,1.263,2441.0 +1702075980000,1.263,1.263,1.2624,1.2627,1918.0 +1702076040000,1.2626,1.2627,1.2622,1.2627,2156.0 +1702076100000,1.2626,1.2636,1.2626,1.2633,5507.0 +1702076160000,1.2633,1.2646,1.2633,1.2646,2938.0 +1702076220000,1.2647,1.2647,1.2637,1.2637,2751.0 +1702076280000,1.2637,1.2637,1.2628,1.2628,590.0 +1702076340000,1.2627,1.2627,1.2601,1.2601,6813.0 +1702076400000,1.2601,1.2611,1.2601,1.2607,4789.0 +1702076460000,1.2607,1.2607,1.2599,1.2601,1135.0 +1702076520000,1.2601,1.2614,1.26,1.2605,7308.0 +1702076580000,1.2607,1.2612,1.2606,1.2612,619.0 +1702076640000,1.2613,1.2619,1.2613,1.2619,951.0 +1702076700000,1.2617,1.2622,1.2617,1.2622,575.0 +1702076760000,1.2622,1.2624,1.2619,1.2623,1167.0 +1702076820000,1.2623,1.2623,1.2618,1.2618,1173.0 +1702076880000,1.2617,1.2617,1.2614,1.2617,162.0 +1702076940000,1.2618,1.2622,1.2617,1.2617,620.0 +1702077000000,1.2619,1.2619,1.2616,1.2618,489.0 +1702077060000,1.2616,1.2618,1.2613,1.2615,6872.0 +1702077120000,1.2616,1.2619,1.2615,1.2619,2341.0 +1702077180000,1.2617,1.2618,1.261,1.261,24320.0 +1702077240000,1.2611,1.2614,1.2607,1.261,3737.0 +1702077300000,1.2609,1.2613,1.2609,1.2611,9279.0 +1702077360000,1.2614,1.2615,1.2611,1.2614,2235.0 +1702077420000,1.2615,1.2615,1.2613,1.2613,1694.0 +1702077480000,1.2615,1.2615,1.2606,1.2613,3817.0 +1702077540000,1.2614,1.2616,1.2614,1.2614,2079.0 +1702077600000,1.2615,1.262,1.2614,1.2616,1122.0 +1702077660000,1.2616,1.262,1.2615,1.2615,2195.0 +1702077720000,1.2616,1.2616,1.2611,1.2611,818.0 +1702077780000,1.2613,1.2616,1.2613,1.2616,92.0 +1702077840000,1.2616,1.2622,1.2616,1.2621,8143.0 +1702077900000,1.2621,1.2626,1.262,1.2626,3046.0 +1702077960000,1.2621,1.2627,1.2621,1.2622,2440.0 +1702078020000,1.2624,1.2638,1.2622,1.2638,10169.0 +1702078080000,1.2637,1.2647,1.2637,1.2647,1322.0 +1702078140000,1.265,1.2666,1.265,1.2666,1271.0 +1702078200000,1.2666,1.2668,1.2664,1.2666,2986.0 +1702078260000,1.2665,1.2668,1.266,1.2667,6440.0 +1702078320000,1.2665,1.2671,1.2665,1.267,1892.0 +1702078380000,1.2669,1.2676,1.2664,1.2664,10745.0 +1702078440000,1.2665,1.2666,1.2663,1.2664,3898.0 +1702078500000,1.2665,1.2665,1.2653,1.2653,10235.0 +1702078560000,1.2653,1.2657,1.2653,1.2656,945.0 +1702078620000,1.2656,1.2658,1.2654,1.2655,2151.0 +1702078680000,1.2654,1.2654,1.2647,1.2651,7709.0 +1702078740000,1.2651,1.2651,1.2645,1.2647,3043.0 +1702078800000,1.2647,1.2647,1.2639,1.2639,1885.0 +1702078860000,1.2638,1.2643,1.2636,1.2642,5022.0 +1702078920000,1.2642,1.265,1.2637,1.265,3980.0 +1702078980000,1.2652,1.2653,1.2636,1.2636,3423.0 +1702079040000,1.2638,1.2638,1.2631,1.2631,2734.0 +1702079100000,1.2631,1.2631,1.2622,1.2622,4221.0 +1702079160000,1.2621,1.2622,1.2614,1.2621,7013.0 +1702079220000,1.2621,1.2622,1.2618,1.2622,333.0 +1702079280000,1.2618,1.2621,1.2616,1.2616,2797.0 +1702079340000,1.2617,1.2619,1.2616,1.2619,663.0 +1702079400000,1.2618,1.2632,1.2618,1.2632,2599.0 +1702079460000,1.2632,1.2635,1.2624,1.2626,1063.0 +1702079520000,1.2626,1.2631,1.2625,1.2628,778.0 +1702079580000,1.2629,1.263,1.2628,1.263,294.0 +1702079640000,1.2628,1.2631,1.2628,1.2631,1089.0 +1702079700000,1.263,1.2634,1.2629,1.2632,901.0 +1702079760000,1.263,1.2632,1.2621,1.2622,1313.0 +1702079820000,1.2618,1.2618,1.2608,1.2611,2079.0 +1702079880000,1.261,1.2612,1.2606,1.2606,2420.0 +1702079940000,1.2606,1.2606,1.2604,1.2605,978.0 +1702080000000,1.2607,1.2626,1.2606,1.2626,2499.0 +1702080060000,1.2628,1.2639,1.2628,1.2635,2347.0 +1702080120000,1.2636,1.2636,1.2632,1.2633,759.0 +1702080180000,1.2634,1.264,1.2634,1.264,2310.0 +1702080240000,1.2643,1.2647,1.2636,1.2646,3608.0 +1702080300000,1.2646,1.2658,1.2646,1.2658,2027.0 +1702080360000,1.266,1.267,1.266,1.267,1446.0 +1702080420000,1.2673,1.2679,1.2664,1.2664,4329.0 +1702080480000,1.2665,1.2665,1.2652,1.2657,7838.0 +1702080540000,1.2658,1.2668,1.2658,1.2668,582.0 +1702080600000,1.2668,1.2686,1.2668,1.2683,5580.0 +1702080660000,1.2683,1.2683,1.2671,1.2681,10840.0 +1702080720000,1.2682,1.2683,1.2678,1.2682,4516.0 +1702080780000,1.2683,1.2687,1.2683,1.2687,3108.0 +1702080840000,1.2685,1.2687,1.2679,1.2679,8652.0 +1702080900000,1.2681,1.2686,1.2676,1.2682,2022.0 +1702080960000,1.2683,1.2684,1.2682,1.2683,698.0 +1702081020000,1.2683,1.2683,1.2673,1.2673,2664.0 +1702081080000,1.2674,1.2674,1.2671,1.2672,620.0 +1702081140000,1.2674,1.2688,1.2673,1.2687,5063.0 +1702081200000,1.2689,1.27,1.2686,1.27,2756.0 +1702081260000,1.2699,1.2705,1.2697,1.2703,2755.0 +1702081320000,1.2705,1.2712,1.2703,1.2712,9457.0 +1702081380000,1.2709,1.2709,1.2695,1.2695,6767.0 +1702081440000,1.2694,1.27,1.2694,1.27,186.0 +1702081500000,1.2698,1.2698,1.2683,1.2694,6576.0 +1702081560000,1.2694,1.2701,1.2694,1.2698,4134.0 +1702081620000,1.2698,1.2713,1.2698,1.2712,3418.0 +1702081680000,1.2714,1.2725,1.2714,1.2724,874.0 +1702081740000,1.2726,1.2731,1.2721,1.2721,5501.0 +1702081800000,1.2723,1.2728,1.2722,1.2727,2608.0 +1702081860000,1.2723,1.2794,1.2723,1.2733,66237.0 +1702081920000,1.2731,1.2745,1.2731,1.2744,9689.0 +1702081980000,1.2745,1.2758,1.2745,1.2755,9553.0 +1702082040000,1.2755,1.277,1.2755,1.2763,11837.0 +1702082100000,1.2762,1.2769,1.2742,1.2743,46377.0 +1702082160000,1.2742,1.2757,1.274,1.2743,10116.0 +1702082220000,1.2744,1.2759,1.2716,1.2757,32322.0 +1702082280000,1.2757,1.2765,1.275,1.275,5207.0 +1702082340000,1.2747,1.2754,1.2737,1.2737,4317.0 +1702082400000,1.2738,1.275,1.2724,1.2743,15215.0 +1702082460000,1.2742,1.2749,1.2739,1.274,2045.0 +1702082520000,1.2738,1.2738,1.2727,1.2731,6003.0 +1702082580000,1.2729,1.2739,1.2729,1.2736,1693.0 +1702082640000,1.2739,1.2739,1.2733,1.2737,7679.0 +1702082700000,1.2737,1.2749,1.2737,1.274,2762.0 +1702082760000,1.2739,1.274,1.2739,1.2739,448.0 +1702082820000,1.2739,1.2739,1.2727,1.273,3004.0 +1702082880000,1.2731,1.2733,1.2731,1.2732,345.0 +1702082940000,1.2734,1.2743,1.2733,1.2743,2131.0 +1702083000000,1.274,1.274,1.2732,1.2732,2252.0 +1702083060000,1.2732,1.2732,1.2722,1.2722,3208.0 +1702083120000,1.2722,1.2722,1.2718,1.2718,796.0 +1702083180000,1.2716,1.2716,1.2706,1.2706,7144.0 +1702083240000,1.2707,1.2707,1.2694,1.2696,5617.0 +1702083300000,1.2696,1.271,1.2695,1.271,11316.0 +1702083360000,1.2705,1.2709,1.2703,1.2704,1291.0 +1702083420000,1.2704,1.2707,1.2698,1.2707,5965.0 +1702083480000,1.2707,1.2734,1.2705,1.2721,9311.0 +1702083540000,1.2719,1.2733,1.2719,1.2729,6100.0 +1702083600000,1.2729,1.273,1.2704,1.2704,1651.0 +1702083660000,1.2705,1.2709,1.2698,1.2699,1106.0 +1702083720000,1.2699,1.2699,1.2662,1.2662,4361.0 +1702083780000,1.2663,1.2664,1.2638,1.2639,3330.0 +1702083840000,1.2637,1.2637,1.2622,1.2628,4785.0 +1702083900000,1.2625,1.2626,1.2596,1.2611,29661.0 +1702083960000,1.2611,1.2632,1.259,1.2594,30710.0 +1702084020000,1.2592,1.2596,1.2567,1.2567,7213.0 +1702084080000,1.2566,1.2566,1.253,1.2548,19937.0 +1702084140000,1.2548,1.255,1.2524,1.2524,7208.0 +1702084200000,1.2525,1.2555,1.2516,1.2548,8988.0 +1702084260000,1.2551,1.2551,1.2528,1.2539,6206.0 +1702084320000,1.2539,1.2547,1.2534,1.2545,14475.0 +1702084380000,1.2544,1.2544,1.2526,1.2529,7037.0 +1702084440000,1.2529,1.2544,1.2529,1.2535,22541.0 +1702084500000,1.2535,1.2593,1.2535,1.2593,9770.0 +1702084560000,1.2593,1.2607,1.2584,1.2606,3131.0 +1702084620000,1.2607,1.2611,1.2596,1.26,5669.0 +1702084680000,1.2603,1.2609,1.2597,1.2603,2605.0 +1702084740000,1.2605,1.2611,1.2599,1.2606,3795.0 +1702084800000,1.2608,1.2617,1.2606,1.2617,1959.0 +1702084860000,1.2615,1.2621,1.26,1.2621,4683.0 +1702084920000,1.2617,1.263,1.2616,1.2621,5534.0 +1702084980000,1.2622,1.2644,1.2622,1.2625,9328.0 +1702085040000,1.2626,1.2645,1.2623,1.2634,11007.0 +1702085100000,1.2636,1.2639,1.2619,1.2621,2134.0 +1702085160000,1.2622,1.2625,1.2614,1.2614,4643.0 +1702085220000,1.2612,1.2613,1.2611,1.2613,184.0 +1702085280000,1.2618,1.2624,1.2618,1.2624,156.0 +1702085340000,1.2621,1.2626,1.2619,1.2622,2385.0 +1702085400000,1.2622,1.2622,1.2604,1.2604,3314.0 +1702085460000,1.2607,1.2614,1.2601,1.2613,1632.0 +1702085520000,1.2611,1.2611,1.2606,1.2609,2042.0 +1702085580000,1.2611,1.2644,1.2611,1.2636,2063.0 +1702085640000,1.2641,1.2645,1.264,1.2645,425.0 +1702085700000,1.2648,1.267,1.2639,1.267,4016.0 +1702085760000,1.267,1.2683,1.267,1.2683,9086.0 +1702085820000,1.2681,1.2682,1.2679,1.2679,1055.0 +1702085880000,1.2682,1.2688,1.2677,1.2688,10621.0 +1702085940000,1.2686,1.2692,1.2679,1.2679,13002.0 +1702086000000,1.2677,1.2681,1.2668,1.2678,5557.0 +1702086060000,1.2678,1.2678,1.2654,1.2669,5859.0 +1702086120000,1.2667,1.2667,1.2665,1.2665,89.0 +1702086180000,1.2664,1.267,1.2664,1.2669,1209.0 +1702086240000,1.2666,1.2673,1.2662,1.2673,2635.0 +1702086300000,1.2673,1.2673,1.2659,1.2661,2579.0 +1702086360000,1.266,1.266,1.2657,1.2657,892.0 +1702086420000,1.266,1.267,1.266,1.2667,1836.0 +1702086480000,1.267,1.2675,1.267,1.2675,98.0 +1702086540000,1.2672,1.2673,1.2666,1.2669,1227.0 +1702086600000,1.2671,1.2682,1.2665,1.2665,6519.0 +1702086660000,1.2662,1.2662,1.2636,1.2656,3199.0 +1702086720000,1.2653,1.2655,1.2643,1.2645,4928.0 +1702086780000,1.2652,1.2656,1.2647,1.2656,3004.0 +1702086840000,1.2657,1.2662,1.2648,1.2659,1470.0 +1702086900000,1.2651,1.2651,1.2645,1.2648,442.0 +1702086960000,1.265,1.2661,1.265,1.2661,2651.0 +1702087020000,1.2663,1.2674,1.2663,1.2674,2399.0 +1702087080000,1.2674,1.2678,1.2672,1.2672,1045.0 +1702087140000,1.2668,1.2669,1.2666,1.2666,2120.0 +1702087200000,1.2664,1.2667,1.2655,1.2655,3260.0 +1702087260000,1.2648,1.2649,1.2643,1.2643,396.0 +1702087320000,1.2642,1.2642,1.2621,1.2621,2404.0 +1702087380000,1.262,1.2629,1.2613,1.2629,2401.0 +1702087440000,1.263,1.263,1.2611,1.2617,2146.0 +1702087500000,1.2619,1.2636,1.2619,1.2636,3268.0 +1702087560000,1.2633,1.2635,1.2624,1.2633,3553.0 +1702087620000,1.2631,1.2636,1.2629,1.2636,1527.0 +1702087680000,1.2634,1.2634,1.2612,1.2612,566.0 +1702087740000,1.2612,1.2616,1.2609,1.2616,1620.0 +1702087800000,1.2616,1.2616,1.2607,1.2611,2852.0 +1702087860000,1.2608,1.2608,1.2603,1.2604,1611.0 +1702087920000,1.2602,1.2602,1.2585,1.259,20279.0 +1702087980000,1.2591,1.2593,1.2589,1.259,1185.0 +1702088040000,1.259,1.2596,1.2586,1.2595,5061.0 +1702088100000,1.2592,1.2592,1.2584,1.2584,5609.0 +1702088160000,1.2584,1.2592,1.2583,1.2585,6393.0 +1702088220000,1.2582,1.2587,1.2577,1.2577,5442.0 +1702088280000,1.2579,1.2583,1.2572,1.2581,6074.0 +1702088340000,1.2579,1.2588,1.2577,1.2583,6270.0 +1702088400000,1.2585,1.259,1.2582,1.259,2220.0 +1702088460000,1.259,1.259,1.2584,1.2584,1581.0 +1702088520000,1.2584,1.2586,1.2575,1.2575,1453.0 +1702088580000,1.2571,1.2571,1.2569,1.2571,672.0 +1702088640000,1.2573,1.2587,1.2573,1.2587,1657.0 +1702088700000,1.2588,1.2608,1.2588,1.2606,5851.0 +1702088760000,1.2602,1.2605,1.2599,1.2603,465.0 +1702088820000,1.2603,1.2615,1.2603,1.2615,2453.0 +1702088880000,1.2615,1.2617,1.2612,1.2616,3236.0 +1702088940000,1.2611,1.2614,1.2603,1.2603,1755.0 +1702089000000,1.2603,1.2614,1.2603,1.2614,1102.0 +1702089060000,1.2612,1.2614,1.261,1.2614,372.0 +1702089120000,1.2615,1.2626,1.2615,1.2626,4107.0 +1702089180000,1.2623,1.2629,1.2621,1.2624,4590.0 +1702089240000,1.2625,1.2625,1.2623,1.2623,467.0 +1702089300000,1.2625,1.2631,1.2624,1.2624,2483.0 +1702089360000,1.2623,1.2625,1.2617,1.2617,3239.0 +1702089420000,1.2612,1.2615,1.2591,1.2596,4152.0 +1702089480000,1.2594,1.2598,1.2579,1.2582,739.0 +1702089540000,1.2583,1.2583,1.2568,1.2575,1597.0 +1702089600000,1.2577,1.2579,1.2562,1.2562,1894.0 +1702089660000,1.2568,1.258,1.2568,1.258,1812.0 +1702089720000,1.2584,1.2584,1.2579,1.2582,269.0 +1702089780000,1.2579,1.2579,1.2578,1.2579,302.0 +1702089840000,1.258,1.2582,1.258,1.2582,26.0 +1702089900000,1.2583,1.2592,1.2583,1.2592,1372.0 +1702089960000,1.259,1.2592,1.259,1.2592,615.0 +1702090020000,1.2594,1.2599,1.2587,1.2587,1979.0 +1702090080000,1.2583,1.2588,1.258,1.2588,169.0 +1702090140000,1.2589,1.2594,1.2589,1.2594,179.0 +1702090200000,1.2594,1.26,1.2594,1.2595,601.0 +1702090260000,1.2593,1.2593,1.259,1.259,40.0 +1702090320000,1.2591,1.2595,1.2591,1.2595,537.0 +1702090380000,1.2593,1.2593,1.2588,1.2588,336.0 +1702090440000,1.2592,1.2602,1.2592,1.2602,2781.0 +1702090500000,1.2601,1.2605,1.2599,1.2599,510.0 +1702090560000,1.2605,1.261,1.2597,1.2597,4017.0 +1702090620000,1.2598,1.2605,1.2598,1.2605,751.0 +1702090680000,1.2605,1.2608,1.2605,1.2605,637.0 +1702090740000,1.2607,1.2607,1.2605,1.2606,609.0 +1702090800000,1.2609,1.2619,1.2609,1.2616,1804.0 +1702090860000,1.2621,1.2625,1.262,1.2621,1084.0 +1702090920000,1.2623,1.2633,1.2621,1.2633,5556.0 +1702090980000,1.2634,1.2636,1.2633,1.2634,2219.0 +1702091040000,1.2634,1.2637,1.2628,1.2637,2940.0 +1702091100000,1.2639,1.2649,1.2639,1.2649,2208.0 +1702091160000,1.2651,1.2663,1.2651,1.2663,2212.0 +1702091220000,1.2663,1.2668,1.2662,1.2668,1350.0 +1702091280000,1.2669,1.2669,1.2665,1.2668,2213.0 +1702091340000,1.2668,1.2679,1.2668,1.2679,5477.0 +1702091400000,1.2679,1.2688,1.2679,1.2687,1952.0 +1702091460000,1.2688,1.2688,1.2683,1.2685,1027.0 +1702091520000,1.2686,1.2693,1.2686,1.269,3841.0 +1702091580000,1.2691,1.2704,1.2688,1.27,18741.0 +1702091640000,1.2699,1.2705,1.2699,1.2702,3192.0 +1702091700000,1.2703,1.2704,1.2702,1.2702,6188.0 +1702091760000,1.2704,1.2717,1.2704,1.2712,11801.0 +1702091820000,1.2714,1.2718,1.2714,1.2716,10702.0 +1702091880000,1.2717,1.2722,1.2714,1.2722,1492.0 +1702091940000,1.2723,1.2734,1.2723,1.2734,1651.0 +1702092000000,1.2734,1.2734,1.2718,1.2723,6988.0 +1702092060000,1.2722,1.2723,1.2708,1.271,15539.0 +1702092120000,1.2711,1.2719,1.2709,1.2719,1643.0 +1702092180000,1.2716,1.2722,1.2715,1.2715,2312.0 +1702092240000,1.272,1.273,1.272,1.273,3170.0 +1702092300000,1.273,1.2733,1.2729,1.2732,1243.0 +1702092360000,1.2731,1.2735,1.2728,1.2735,2930.0 +1702092420000,1.2734,1.274,1.273,1.274,5510.0 +1702092480000,1.2738,1.2739,1.2737,1.2739,728.0 +1702092540000,1.2738,1.2746,1.2738,1.2746,1810.0 +1702092600000,1.2747,1.2752,1.2746,1.2746,615.0 +1702092660000,1.2747,1.2747,1.2715,1.2731,8532.0 +1702092720000,1.2734,1.2738,1.2729,1.2729,1702.0 +1702092780000,1.2728,1.2732,1.2721,1.2731,479.0 +1702092840000,1.2727,1.2741,1.2724,1.2741,2267.0 +1702092900000,1.2741,1.2742,1.2726,1.2726,4583.0 +1702092960000,1.2725,1.2728,1.2718,1.2725,6251.0 +1702093020000,1.2725,1.2731,1.2725,1.2727,1291.0 +1702093080000,1.273,1.273,1.2726,1.2728,445.0 +1702093140000,1.2728,1.2732,1.2728,1.2732,486.0 +1702093200000,1.2733,1.2736,1.2726,1.2728,2026.0 +1702093260000,1.2727,1.2727,1.2708,1.2718,11281.0 +1702093320000,1.2715,1.2715,1.2708,1.2709,893.0 +1702093380000,1.2709,1.2709,1.27,1.2706,3236.0 +1702093440000,1.2709,1.2714,1.2707,1.2712,1515.0 +1702093500000,1.2712,1.2715,1.2709,1.2715,305.0 +1702093560000,1.2717,1.2722,1.2709,1.271,3713.0 +1702093620000,1.271,1.2712,1.2695,1.2707,5202.0 +1702093680000,1.2708,1.2711,1.2704,1.2704,1006.0 +1702093740000,1.2707,1.2718,1.2703,1.2713,1588.0 +1702093800000,1.2717,1.2719,1.271,1.2715,2022.0 +1702093860000,1.2716,1.2725,1.2715,1.2725,933.0 +1702093920000,1.2725,1.2745,1.2725,1.2731,18196.0 +1702093980000,1.2731,1.2736,1.272,1.2736,3980.0 +1702094040000,1.2736,1.2738,1.2734,1.2735,791.0 +1702094100000,1.2735,1.2736,1.271,1.2716,2945.0 +1702094160000,1.2716,1.272,1.2714,1.272,2020.0 +1702094220000,1.2716,1.2716,1.2705,1.2709,1196.0 +1702094280000,1.2709,1.271,1.27,1.2701,1493.0 +1702094340000,1.2704,1.2711,1.2703,1.2711,2497.0 +1702094400000,1.2711,1.2719,1.271,1.2716,1187.0 +1702094460000,1.2715,1.2715,1.2701,1.271,1598.0 +1702094520000,1.2705,1.2707,1.2699,1.2706,2105.0 +1702094580000,1.271,1.2722,1.271,1.2722,2209.0 +1702094640000,1.272,1.272,1.2715,1.2715,1648.0 +1702094700000,1.2714,1.2715,1.2711,1.2711,6228.0 +1702094760000,1.2712,1.2712,1.2711,1.2711,2610.0 +1702094820000,1.2711,1.2713,1.2711,1.2712,3163.0 +1702094880000,1.2713,1.2713,1.2689,1.2692,17650.0 +1702094940000,1.269,1.269,1.2674,1.2679,12912.0 +1702095000000,1.2679,1.2679,1.2662,1.2662,4354.0 +1702095060000,1.2664,1.2665,1.2656,1.266,3877.0 +1702095120000,1.2659,1.2663,1.2653,1.2653,2946.0 +1702095180000,1.2656,1.2661,1.2647,1.2653,7237.0 +1702095240000,1.2652,1.2652,1.2643,1.2643,1041.0 +1702095300000,1.2643,1.2647,1.2632,1.2639,7891.0 +1702095360000,1.2636,1.2647,1.2636,1.2643,2156.0 +1702095420000,1.264,1.2642,1.2635,1.2639,4390.0 +1702095480000,1.2638,1.2639,1.2632,1.2636,2158.0 +1702095540000,1.2638,1.2644,1.2638,1.2641,3674.0 +1702095600000,1.2641,1.2646,1.264,1.2646,2397.0 +1702095660000,1.2644,1.2644,1.2639,1.2639,514.0 +1702095720000,1.2638,1.2649,1.2637,1.2649,3440.0 +1702095780000,1.265,1.2658,1.265,1.2658,882.0 +1702095840000,1.2657,1.2657,1.2654,1.2656,786.0 +1702095900000,1.2657,1.2676,1.2657,1.2676,6663.0 +1702095960000,1.268,1.2701,1.268,1.2701,4380.0 +1702096020000,1.27,1.2705,1.2699,1.27,5649.0 +1702096080000,1.2702,1.2704,1.2702,1.2704,170.0 +1702096140000,1.2701,1.2701,1.269,1.269,4503.0 +1702096200000,1.2685,1.2685,1.2674,1.2678,2268.0 +1702096260000,1.2674,1.2678,1.2669,1.2672,1279.0 +1702096320000,1.2672,1.2681,1.2672,1.268,2569.0 +1702096380000,1.2676,1.2676,1.267,1.2674,3341.0 +1702096440000,1.2675,1.2682,1.2675,1.268,842.0 +1702096500000,1.2678,1.2678,1.2666,1.2669,2031.0 +1702096560000,1.2668,1.2675,1.2663,1.2663,1969.0 +1702096620000,1.2665,1.2677,1.2665,1.2677,1280.0 +1702096680000,1.2669,1.2669,1.2667,1.2667,50.0 +1702096740000,1.2666,1.2677,1.2666,1.2677,691.0 +1702096800000,1.2678,1.2679,1.2668,1.267,1434.0 +1702096860000,1.2669,1.2672,1.2658,1.2658,3483.0 +1702096920000,1.2656,1.2656,1.2651,1.2652,5889.0 +1702096980000,1.2649,1.2651,1.2641,1.2641,2758.0 +1702097040000,1.2641,1.2649,1.264,1.2647,2708.0 +1702097100000,1.265,1.2661,1.265,1.2657,587.0 +1702097160000,1.2658,1.2674,1.2658,1.267,267.0 +1702097220000,1.2667,1.2693,1.2667,1.2686,5105.0 +1702097280000,1.269,1.2696,1.269,1.2696,40.0 +1702097340000,1.2699,1.2703,1.2698,1.2702,2160.0 +1702097400000,1.2701,1.2701,1.2699,1.2699,1574.0 +1702097460000,1.2699,1.2704,1.2699,1.2702,3428.0 +1702097520000,1.2703,1.271,1.2703,1.2709,1147.0 +1702097580000,1.2708,1.271,1.2708,1.271,23.0 +1702097640000,1.2709,1.2714,1.2709,1.2714,2529.0 +1702097700000,1.2715,1.2727,1.2715,1.272,6303.0 +1702097760000,1.272,1.2722,1.272,1.2722,25.0 +1702097820000,1.2724,1.2738,1.2724,1.2732,6257.0 +1702097880000,1.2734,1.2736,1.2731,1.2731,2495.0 +1702097940000,1.2736,1.2737,1.2726,1.2726,3032.0 +1702098000000,1.2727,1.2731,1.2727,1.273,342.0 +1702098060000,1.2729,1.2735,1.2727,1.2728,1815.0 +1702098120000,1.2729,1.2737,1.2728,1.2731,3627.0 +1702098180000,1.2734,1.2736,1.273,1.2735,2170.0 +1702098240000,1.2736,1.2736,1.2727,1.2727,5970.0 +1702098300000,1.2729,1.2734,1.2729,1.273,508.0 +1702098360000,1.273,1.273,1.2713,1.2713,1635.0 +1702098420000,1.271,1.2713,1.2709,1.2713,2907.0 +1702098480000,1.2714,1.2719,1.2711,1.2713,794.0 +1702098540000,1.2716,1.2722,1.2716,1.2722,791.0 +1702098600000,1.2726,1.2727,1.2726,1.2726,718.0 +1702098660000,1.2726,1.2728,1.272,1.2721,1908.0 +1702098720000,1.2723,1.273,1.2723,1.2726,6487.0 +1702098780000,1.2731,1.2732,1.2722,1.2725,3094.0 +1702098840000,1.272,1.272,1.2716,1.2716,463.0 +1702098900000,1.2713,1.2723,1.2713,1.2723,431.0 +1702098960000,1.2721,1.2723,1.2719,1.2722,438.0 +1702099020000,1.2722,1.2727,1.2719,1.2726,3510.0 +1702099080000,1.2725,1.2727,1.272,1.272,191.0 +1702099140000,1.2718,1.2718,1.2704,1.2709,2295.0 +1702099200000,1.2706,1.2707,1.2699,1.2707,4926.0 +1702099260000,1.2701,1.2702,1.2684,1.2684,396.0 +1702099320000,1.2684,1.2684,1.2672,1.2676,1657.0 +1702099380000,1.2671,1.2674,1.2662,1.2662,1229.0 +1702099440000,1.2661,1.2664,1.2654,1.2661,6022.0 +1702099500000,1.2658,1.2673,1.2655,1.2672,7690.0 +1702099560000,1.2675,1.2687,1.2675,1.2684,1872.0 +1702099620000,1.2683,1.2692,1.2677,1.2692,10639.0 +1702099680000,1.269,1.269,1.2681,1.2689,7482.0 +1702099740000,1.2685,1.269,1.2685,1.269,552.0 +1702099800000,1.269,1.2704,1.269,1.2704,6634.0 +1702099860000,1.2704,1.2712,1.2703,1.2712,3763.0 +1702099920000,1.2711,1.2715,1.271,1.2714,3277.0 +1702099980000,1.2715,1.2722,1.2715,1.2722,2861.0 +1702100040000,1.2725,1.273,1.2722,1.2726,3870.0 +1702100100000,1.2725,1.2727,1.2712,1.2716,4297.0 +1702100160000,1.2717,1.273,1.2717,1.273,1447.0 +1702100220000,1.2731,1.2739,1.2731,1.2739,2764.0 +1702100280000,1.274,1.2748,1.2739,1.2746,16012.0 +1702100340000,1.2743,1.2752,1.2737,1.2752,7190.0 +1702100400000,1.275,1.2766,1.275,1.2759,3321.0 +1702100460000,1.276,1.2763,1.2758,1.276,786.0 +1702100520000,1.276,1.2768,1.276,1.2768,2680.0 +1702100580000,1.2765,1.2765,1.2756,1.2761,5320.0 +1702100640000,1.2763,1.2772,1.2763,1.2772,3607.0 +1702100700000,1.2771,1.2778,1.2771,1.2778,5320.0 +1702100760000,1.278,1.2782,1.2772,1.2774,7979.0 +1702100820000,1.2772,1.2775,1.2769,1.2771,2664.0 +1702100880000,1.2772,1.2776,1.2769,1.2769,2985.0 +1702100940000,1.2768,1.2768,1.2756,1.276,1071.0 +1702101000000,1.276,1.2763,1.2753,1.2754,1132.0 +1702101060000,1.2753,1.2776,1.2753,1.277,3421.0 +1702101120000,1.2768,1.2771,1.2768,1.277,313.0 +1702101180000,1.2768,1.2789,1.2766,1.2781,6969.0 +1702101240000,1.2781,1.2782,1.2762,1.2762,5053.0 +1702101300000,1.2762,1.2769,1.2745,1.2769,13134.0 +1702101360000,1.2769,1.278,1.2769,1.278,3413.0 +1702101420000,1.278,1.2785,1.2772,1.2781,5229.0 +1702101480000,1.2779,1.2782,1.2776,1.2782,3443.0 +1702101540000,1.2782,1.2789,1.278,1.2787,3212.0 +1702101600000,1.2786,1.2801,1.2786,1.2801,12990.0 +1702101660000,1.2801,1.2812,1.2798,1.2805,7137.0 +1702101720000,1.2805,1.2805,1.2799,1.2801,3291.0 +1702101780000,1.2803,1.2808,1.2791,1.2791,5546.0 +1702101840000,1.2791,1.2791,1.2775,1.2775,3104.0 +1702101900000,1.2775,1.2776,1.2759,1.276,10333.0 +1702101960000,1.276,1.276,1.2733,1.2733,3545.0 +1702102020000,1.2733,1.276,1.2722,1.276,31002.0 +1702102080000,1.2756,1.2769,1.275,1.2758,10724.0 +1702102140000,1.2759,1.2762,1.2748,1.2748,9483.0 +1702102200000,1.2749,1.2749,1.2719,1.2719,3071.0 +1702102260000,1.2718,1.2724,1.2709,1.2712,4455.0 +1702102320000,1.2712,1.2732,1.2711,1.2729,11925.0 +1702102380000,1.273,1.2734,1.2722,1.2726,2885.0 +1702102440000,1.2725,1.2732,1.2717,1.2719,2113.0 +1702102500000,1.2718,1.2721,1.2713,1.272,1491.0 +1702102560000,1.2721,1.2748,1.2721,1.2742,3546.0 +1702102620000,1.2741,1.2753,1.2741,1.275,1528.0 +1702102680000,1.2751,1.2776,1.2751,1.2775,5366.0 +1702102740000,1.2772,1.2776,1.2764,1.2768,6049.0 +1702102800000,1.2767,1.2772,1.2763,1.2763,1636.0 +1702102860000,1.277,1.2779,1.2767,1.2773,1490.0 +1702102920000,1.2775,1.2779,1.277,1.2777,609.0 +1702102980000,1.2778,1.2789,1.2778,1.2786,2529.0 +1702103040000,1.2788,1.2795,1.2785,1.2795,674.0 +1702103100000,1.2796,1.2798,1.2779,1.2798,5398.0 +1702103160000,1.2798,1.2801,1.2777,1.2781,2740.0 +1702103220000,1.278,1.278,1.2763,1.2769,2662.0 +1702103280000,1.2769,1.2775,1.2762,1.2762,3238.0 +1702103340000,1.2766,1.2771,1.2757,1.2757,3056.0 +1702103400000,1.2757,1.2765,1.2749,1.2753,3027.0 +1702103460000,1.2751,1.2751,1.2746,1.2746,1965.0 +1702103520000,1.2749,1.276,1.2749,1.2759,1501.0 +1702103580000,1.2759,1.2797,1.2759,1.2797,12918.0 +1702103640000,1.2792,1.2796,1.2775,1.2775,10601.0 +1702103700000,1.2777,1.2777,1.2761,1.2763,367.0 +1702103760000,1.2761,1.2763,1.276,1.2763,810.0 +1702103820000,1.2767,1.2769,1.2764,1.2767,1111.0 +1702103880000,1.2766,1.2767,1.2761,1.2763,2420.0 +1702103940000,1.276,1.276,1.2747,1.2747,5075.0 +1702104000000,1.2746,1.2748,1.2743,1.2747,1136.0 +1702104060000,1.2745,1.2755,1.2745,1.2747,1472.0 +1702104120000,1.2745,1.2745,1.2741,1.2741,420.0 +1702104180000,1.2742,1.2746,1.2742,1.2746,689.0 +1702104240000,1.2745,1.2745,1.2735,1.274,844.0 +1702104300000,1.2734,1.2748,1.2727,1.2746,6890.0 +1702104360000,1.2745,1.2753,1.2745,1.2745,1617.0 +1702104420000,1.2746,1.2746,1.2742,1.2742,364.0 +1702104480000,1.2744,1.2747,1.2738,1.2745,2544.0 +1702104540000,1.2746,1.2757,1.2746,1.2757,1022.0 +1702104600000,1.2757,1.2771,1.2756,1.2762,2804.0 +1702104660000,1.2763,1.2781,1.2763,1.278,3907.0 +1702104720000,1.278,1.2793,1.2776,1.2793,6853.0 +1702104780000,1.2791,1.2799,1.2789,1.2796,4024.0 +1702104840000,1.2796,1.2802,1.2794,1.2802,2825.0 +1702104900000,1.28,1.2807,1.28,1.2807,2520.0 +1702104960000,1.2807,1.2816,1.2807,1.2811,5002.0 +1702105020000,1.281,1.2811,1.2798,1.2801,8667.0 +1702105080000,1.2801,1.2806,1.2798,1.2799,3432.0 +1702105140000,1.2797,1.2797,1.2736,1.2752,48551.0 +1702105200000,1.2748,1.2789,1.2748,1.2789,7522.0 +1702105260000,1.279,1.279,1.275,1.2767,7683.0 +1702105320000,1.2766,1.2779,1.2763,1.2774,2357.0 +1702105380000,1.2776,1.2786,1.2776,1.2785,1071.0 +1702105440000,1.2786,1.2798,1.2786,1.2793,8292.0 +1702105500000,1.2793,1.2793,1.2784,1.2786,5682.0 +1702105560000,1.2786,1.2786,1.2772,1.2772,3103.0 +1702105620000,1.277,1.2778,1.2745,1.2778,31771.0 +1702105680000,1.2777,1.2793,1.2777,1.2793,3937.0 +1702105740000,1.2793,1.2796,1.2791,1.2795,7213.0 +1702105800000,1.2794,1.2804,1.2794,1.28,3411.0 +1702105860000,1.2802,1.2806,1.2784,1.2795,12730.0 +1702105920000,1.2797,1.2803,1.2794,1.28,4786.0 +1702105980000,1.2799,1.2805,1.2795,1.2803,1431.0 +1702106040000,1.2803,1.2814,1.2803,1.2807,6649.0 +1702106100000,1.281,1.2819,1.2802,1.2807,7023.0 +1702106160000,1.2807,1.2809,1.28,1.28,656.0 +1702106220000,1.2798,1.2798,1.2783,1.2783,727.0 +1702106280000,1.2782,1.2787,1.2778,1.2778,939.0 +1702106340000,1.278,1.2786,1.2777,1.2785,2418.0 +1702106400000,1.2782,1.2785,1.2763,1.2785,6509.0 +1702106460000,1.2784,1.279,1.278,1.2787,3547.0 +1702106520000,1.2786,1.2789,1.2781,1.2782,1536.0 +1702106580000,1.2783,1.2785,1.2771,1.2773,6528.0 +1702106640000,1.2773,1.2793,1.2771,1.2787,4980.0 +1702106700000,1.2787,1.2798,1.2787,1.2798,2407.0 +1702106760000,1.2797,1.281,1.2797,1.281,4156.0 +1702106820000,1.2808,1.2814,1.2796,1.2809,6233.0 +1702106880000,1.2812,1.2824,1.2812,1.2816,5589.0 +1702106940000,1.2816,1.2816,1.2808,1.2808,2136.0 +1702107000000,1.2808,1.2813,1.2777,1.2777,5443.0 +1702107060000,1.2777,1.2802,1.2776,1.279,7007.0 +1702107120000,1.2788,1.2792,1.2787,1.2792,1293.0 +1702107180000,1.279,1.28,1.279,1.2794,1265.0 +1702107240000,1.2795,1.2805,1.2794,1.2801,4010.0 +1702107300000,1.2799,1.2802,1.2795,1.2802,1424.0 +1702107360000,1.2802,1.2804,1.2798,1.2801,1125.0 +1702107420000,1.2801,1.2801,1.2798,1.2801,182.0 +1702107480000,1.28,1.28,1.2785,1.2791,7757.0 +1702107540000,1.279,1.2792,1.2787,1.2792,315.0 +1702107600000,1.2792,1.2795,1.2788,1.2793,1975.0 +1702107660000,1.2792,1.2796,1.279,1.2796,1759.0 +1702107720000,1.2792,1.2818,1.2792,1.2815,5180.0 +1702107780000,1.2817,1.282,1.2811,1.2813,2471.0 +1702107840000,1.2814,1.2842,1.2814,1.2834,8312.0 +1702107900000,1.2835,1.2843,1.283,1.2839,2818.0 +1702107960000,1.284,1.288,1.284,1.2875,20125.0 +1702108020000,1.2876,1.2881,1.2874,1.2876,2876.0 +1702108080000,1.2876,1.2886,1.2868,1.288,9284.0 +1702108140000,1.2882,1.2882,1.2872,1.2882,5190.0 +1702108200000,1.2884,1.289,1.2872,1.2872,3272.0 +1702108260000,1.2872,1.2881,1.2872,1.2874,2207.0 +1702108320000,1.2872,1.2872,1.2863,1.2869,4484.0 +1702108380000,1.2863,1.2866,1.2844,1.2845,2063.0 +1702108440000,1.2847,1.2873,1.2847,1.2868,9917.0 +1702108500000,1.2869,1.2895,1.2869,1.289,4749.0 +1702108560000,1.2895,1.2896,1.2872,1.2872,1650.0 +1702108620000,1.2871,1.2871,1.2856,1.2861,3062.0 +1702108680000,1.2862,1.2871,1.2862,1.2863,1500.0 +1702108740000,1.2863,1.2864,1.2846,1.2847,7514.0 +1702108800000,1.2845,1.2857,1.2833,1.284,14636.0 +1702108860000,1.2842,1.2865,1.2839,1.2855,1827.0 +1702108920000,1.2855,1.2856,1.284,1.2841,12241.0 +1702108980000,1.2845,1.288,1.2841,1.2877,3479.0 +1702109040000,1.2877,1.2896,1.2877,1.2892,11161.0 +1702109100000,1.2895,1.2904,1.289,1.289,6796.0 +1702109160000,1.289,1.2902,1.289,1.2893,8433.0 +1702109220000,1.2893,1.2894,1.2872,1.2877,15622.0 +1702109280000,1.2877,1.288,1.287,1.287,5332.0 +1702109340000,1.287,1.2871,1.2855,1.2856,21451.0 +1702109400000,1.2856,1.2881,1.2852,1.2852,10366.0 +1702109460000,1.2854,1.2863,1.2849,1.286,8442.0 +1702109520000,1.2861,1.2863,1.2857,1.286,5360.0 +1702109580000,1.2857,1.2859,1.284,1.2845,10620.0 +1702109640000,1.2843,1.2852,1.2843,1.2845,1768.0 +1702109700000,1.2846,1.2863,1.2846,1.2861,10862.0 +1702109760000,1.2859,1.2877,1.2859,1.2873,4827.0 +1702109820000,1.2871,1.2879,1.2869,1.2876,2918.0 +1702109880000,1.2875,1.2885,1.2873,1.288,2214.0 +1702109940000,1.2879,1.2881,1.2872,1.2877,4557.0 +1702110000000,1.2878,1.2895,1.2876,1.2878,3765.0 +1702110060000,1.2883,1.2904,1.2883,1.2902,6172.0 +1702110120000,1.2902,1.2906,1.2883,1.2898,9087.0 +1702110180000,1.2898,1.2908,1.2873,1.2874,10695.0 +1702110240000,1.2876,1.2884,1.2871,1.2878,4341.0 +1702110300000,1.2878,1.2885,1.2873,1.2884,4104.0 +1702110360000,1.2882,1.2921,1.2881,1.2917,25273.0 +1702110420000,1.2918,1.2919,1.2899,1.2899,6287.0 +1702110480000,1.2902,1.2904,1.2893,1.2894,4498.0 +1702110540000,1.2892,1.2894,1.2879,1.2891,6634.0 +1702110600000,1.2891,1.2904,1.2875,1.288,4980.0 +1702110660000,1.2878,1.2879,1.2826,1.2828,8377.0 +1702110720000,1.2828,1.2837,1.2822,1.2829,5868.0 +1702110780000,1.283,1.2831,1.2789,1.2792,13562.0 +1702110840000,1.2794,1.2795,1.2764,1.2768,32428.0 +1702110900000,1.2769,1.277,1.2736,1.2749,31922.0 +1702110960000,1.2752,1.2752,1.2677,1.2707,100464.0 +1702111020000,1.2701,1.2702,1.2539,1.2601,125788.0 +1702111080000,1.2594,1.2655,1.2547,1.2641,40288.0 +1702111140000,1.2652,1.2653,1.2573,1.2573,35510.0 +1702111200000,1.2572,1.2631,1.2534,1.2613,36854.0 +1702111260000,1.2624,1.2625,1.2603,1.261,29873.0 +1702111320000,1.261,1.261,1.2481,1.2481,61304.0 +1702111380000,1.2481,1.253,1.2416,1.2524,79383.0 +1702111440000,1.2531,1.2572,1.2469,1.2553,48407.0 +1702111500000,1.2548,1.2613,1.2547,1.2613,10995.0 +1702111560000,1.2608,1.2621,1.259,1.2605,21468.0 +1702111620000,1.2606,1.2641,1.2606,1.2641,13549.0 +1702111680000,1.2634,1.2644,1.2613,1.2629,12336.0 +1702111740000,1.2629,1.2647,1.2629,1.263,11164.0 +1702111800000,1.263,1.2649,1.2617,1.2629,20287.0 +1702111860000,1.2635,1.2673,1.2635,1.2673,13345.0 +1702111920000,1.2668,1.2668,1.2651,1.2652,8467.0 +1702111980000,1.2656,1.2668,1.2652,1.2664,5698.0 +1702112040000,1.2664,1.2676,1.2631,1.2634,26273.0 +1702112100000,1.2634,1.2662,1.2632,1.2662,6088.0 +1702112160000,1.266,1.2666,1.2636,1.2654,10946.0 +1702112220000,1.2651,1.2651,1.2623,1.264,11626.0 +1702112280000,1.2638,1.2638,1.2609,1.2626,5482.0 +1702112340000,1.262,1.2643,1.2619,1.2632,5863.0 +1702112400000,1.2634,1.2677,1.2634,1.2671,11656.0 +1702112460000,1.2671,1.2694,1.2668,1.2694,20320.0 +1702112520000,1.2693,1.2694,1.2679,1.2681,23199.0 +1702112580000,1.2679,1.2682,1.2663,1.2675,3106.0 +1702112640000,1.2678,1.2696,1.2678,1.269,23556.0 +1702112700000,1.2694,1.2698,1.2661,1.2661,7325.0 +1702112760000,1.266,1.266,1.2638,1.2643,17200.0 +1702112820000,1.2639,1.2644,1.2606,1.2609,9604.0 +1702112880000,1.2608,1.2623,1.2596,1.2623,11383.0 +1702112940000,1.2624,1.2647,1.2624,1.2647,2063.0 +1702113000000,1.2645,1.2652,1.2636,1.2647,8903.0 +1702113060000,1.2647,1.265,1.2638,1.2647,12403.0 +1702113120000,1.2643,1.2659,1.2642,1.2652,12375.0 +1702113180000,1.2651,1.2665,1.264,1.2662,15147.0 +1702113240000,1.2663,1.2684,1.2663,1.2678,4737.0 +1702113300000,1.2678,1.2689,1.2646,1.2689,9383.0 +1702113360000,1.2686,1.2726,1.2686,1.2726,14178.0 +1702113420000,1.2721,1.2741,1.2714,1.2739,6743.0 +1702113480000,1.2736,1.2743,1.2734,1.2742,6861.0 +1702113540000,1.2742,1.2752,1.2736,1.2738,10939.0 +1702113600000,1.274,1.275,1.2739,1.2749,14416.0 +1702113660000,1.2751,1.2781,1.275,1.2762,13198.0 +1702113720000,1.2765,1.2792,1.276,1.2783,15217.0 +1702113780000,1.2785,1.2789,1.2777,1.2785,24734.0 +1702113840000,1.2786,1.2798,1.2775,1.2775,18168.0 +1702113900000,1.2776,1.2798,1.2776,1.2789,17392.0 +1702113960000,1.279,1.2791,1.2751,1.2752,5269.0 +1702114020000,1.2755,1.2791,1.2755,1.2774,15881.0 +1702114080000,1.2774,1.2798,1.2774,1.2778,9371.0 +1702114140000,1.2779,1.2805,1.2779,1.2798,9796.0 +1702114200000,1.2796,1.2796,1.2768,1.2768,9652.0 +1702114260000,1.2767,1.2788,1.2764,1.2787,7431.0 +1702114320000,1.2788,1.2816,1.2787,1.2787,8246.0 +1702114380000,1.2791,1.2804,1.2782,1.2782,7983.0 +1702114440000,1.2787,1.2793,1.2773,1.2778,4501.0 +1702114500000,1.2778,1.2785,1.2755,1.2755,6189.0 +1702114560000,1.2754,1.2754,1.2726,1.2727,8705.0 +1702114620000,1.2729,1.2729,1.2693,1.2705,4248.0 +1702114680000,1.2702,1.2728,1.2692,1.2706,11758.0 +1702114740000,1.2705,1.2708,1.269,1.2703,6031.0 +1702114800000,1.2704,1.2707,1.2687,1.2704,13801.0 +1702114860000,1.2702,1.2702,1.2654,1.2668,16433.0 +1702114920000,1.267,1.2702,1.267,1.2698,34071.0 +1702114980000,1.2697,1.27,1.2664,1.2668,10488.0 +1702115040000,1.267,1.2683,1.2624,1.2649,18406.0 +1702115100000,1.265,1.2695,1.2608,1.2673,63491.0 +1702115160000,1.2674,1.2706,1.2645,1.2678,25654.0 +1702115220000,1.2678,1.2702,1.2619,1.2632,8736.0 +1702115280000,1.2637,1.2676,1.2637,1.2661,5172.0 +1702115340000,1.2661,1.2677,1.2654,1.2665,9002.0 +1702115400000,1.2674,1.2679,1.2645,1.2645,8132.0 +1702115460000,1.2643,1.2664,1.2639,1.2655,5915.0 +1702115520000,1.2658,1.266,1.2633,1.2635,5150.0 +1702115580000,1.2634,1.2634,1.2597,1.2606,6139.0 +1702115640000,1.2604,1.263,1.2601,1.263,11627.0 +1702115700000,1.263,1.2665,1.261,1.266,10235.0 +1702115760000,1.2661,1.2668,1.2633,1.2633,10389.0 +1702115820000,1.2632,1.2649,1.2628,1.2631,3219.0 +1702115880000,1.263,1.2647,1.2615,1.2619,4025.0 +1702115940000,1.2621,1.2637,1.2613,1.262,8824.0 +1702116000000,1.262,1.2654,1.2619,1.2646,6260.0 +1702116060000,1.2649,1.2669,1.2644,1.2657,10469.0 +1702116120000,1.2656,1.2678,1.2655,1.2678,3232.0 +1702116180000,1.2681,1.2722,1.2679,1.2712,20541.0 +1702116240000,1.271,1.273,1.2673,1.2684,24494.0 +1702116300000,1.2684,1.269,1.2652,1.2662,6001.0 +1702116360000,1.2667,1.2676,1.2649,1.2666,8426.0 +1702116420000,1.2666,1.2689,1.2666,1.2689,3182.0 +1702116480000,1.2692,1.2731,1.2692,1.2709,17063.0 +1702116540000,1.2709,1.272,1.2703,1.2717,6799.0 +1702116600000,1.2718,1.2726,1.2712,1.2712,1571.0 +1702116660000,1.2714,1.2721,1.2711,1.2714,2499.0 +1702116720000,1.2712,1.2717,1.2697,1.2706,9380.0 +1702116780000,1.2706,1.2706,1.2688,1.2702,3941.0 +1702116840000,1.2703,1.2715,1.2703,1.2706,4136.0 +1702116900000,1.2704,1.2705,1.269,1.2704,3272.0 +1702116960000,1.2702,1.2705,1.2681,1.2681,2783.0 +1702117020000,1.2681,1.2681,1.2666,1.2676,4590.0 +1702117080000,1.2676,1.2683,1.2668,1.2683,1581.0 +1702117140000,1.2687,1.2709,1.2687,1.2707,1590.0 +1702117200000,1.2707,1.2707,1.2672,1.2674,3359.0 +1702117260000,1.2677,1.2684,1.2655,1.2657,4404.0 +1702117320000,1.2659,1.2676,1.2658,1.2667,2808.0 +1702117380000,1.2673,1.2673,1.2659,1.2663,3050.0 +1702117440000,1.2664,1.2671,1.2652,1.2658,2113.0 +1702117500000,1.2659,1.2676,1.2659,1.2666,1650.0 +1702117560000,1.2667,1.2685,1.2653,1.266,9110.0 +1702117620000,1.2664,1.2666,1.2635,1.2645,5047.0 +1702117680000,1.2645,1.2674,1.2645,1.266,6805.0 +1702117740000,1.2658,1.2658,1.2641,1.2646,2998.0 +1702117800000,1.2646,1.2653,1.2638,1.2647,786.0 +1702117860000,1.2646,1.2653,1.2645,1.2648,1431.0 +1702117920000,1.2647,1.268,1.2647,1.268,5611.0 +1702117980000,1.2685,1.2694,1.2684,1.2685,3511.0 +1702118040000,1.2687,1.2697,1.2687,1.2688,2217.0 +1702118100000,1.269,1.2705,1.269,1.2702,3385.0 +1702118160000,1.2706,1.2712,1.2706,1.2708,813.0 +1702118220000,1.2712,1.2714,1.2704,1.2704,2834.0 +1702118280000,1.2707,1.2709,1.2683,1.2685,5601.0 +1702118340000,1.2685,1.2685,1.2674,1.2674,824.0 +1702118400000,1.2674,1.2708,1.266,1.2707,6912.0 +1702118460000,1.2702,1.2711,1.2698,1.2703,3448.0 +1702118520000,1.2706,1.2707,1.269,1.269,2857.0 +1702118580000,1.2688,1.2698,1.2687,1.2698,866.0 +1702118640000,1.2699,1.2699,1.2693,1.2693,259.0 +1702118700000,1.2692,1.2692,1.2686,1.2691,436.0 +1702118760000,1.2691,1.2707,1.2688,1.269,2280.0 +1702118820000,1.2688,1.2697,1.2686,1.2692,2023.0 +1702118880000,1.2689,1.2693,1.2665,1.2685,14135.0 +1702118940000,1.2684,1.2693,1.2684,1.2691,1427.0 +1702119000000,1.2693,1.2714,1.2693,1.2713,7803.0 +1702119060000,1.2713,1.2719,1.2704,1.2718,4190.0 +1702119120000,1.2717,1.2723,1.2698,1.2698,9983.0 +1702119180000,1.2698,1.2702,1.2691,1.2691,1132.0 +1702119240000,1.2694,1.2701,1.2682,1.2699,4041.0 +1702119300000,1.2697,1.2699,1.2677,1.2692,16653.0 +1702119360000,1.269,1.2691,1.2649,1.2665,24111.0 +1702119420000,1.2662,1.2666,1.2654,1.2665,3599.0 +1702119480000,1.2663,1.2663,1.2651,1.2656,2438.0 +1702119540000,1.2657,1.2663,1.2656,1.2663,946.0 +1702119600000,1.2658,1.2672,1.2646,1.2651,3592.0 +1702119660000,1.2651,1.2665,1.2642,1.2665,4363.0 +1702119720000,1.2668,1.2676,1.2655,1.2664,6231.0 +1702119780000,1.2663,1.2665,1.2645,1.2656,4993.0 +1702119840000,1.2652,1.2656,1.2636,1.2649,6145.0 +1702119900000,1.2652,1.2656,1.2648,1.2649,770.0 +1702119960000,1.2649,1.2652,1.2644,1.265,1502.0 +1702120020000,1.2651,1.2671,1.2651,1.2671,1539.0 +1702120080000,1.2672,1.2681,1.2667,1.2678,2599.0 +1702120140000,1.2681,1.2681,1.2672,1.2677,1709.0 +1702120200000,1.2675,1.2675,1.2648,1.2649,1061.0 +1702120260000,1.2652,1.2666,1.2652,1.2656,2358.0 +1702120320000,1.2655,1.2658,1.265,1.2656,1270.0 +1702120380000,1.2654,1.2664,1.265,1.265,13315.0 +1702120440000,1.2647,1.2659,1.2644,1.2644,1304.0 +1702120500000,1.2643,1.2652,1.2641,1.2652,3064.0 +1702120560000,1.2645,1.2645,1.2629,1.2632,7887.0 +1702120620000,1.2631,1.2638,1.2628,1.2638,1701.0 +1702120680000,1.2636,1.2656,1.2635,1.2654,9249.0 +1702120740000,1.2657,1.2674,1.2657,1.2664,2978.0 +1702120800000,1.266,1.2665,1.2647,1.2654,5814.0 +1702120860000,1.2653,1.2661,1.2653,1.2661,402.0 +1702120920000,1.2662,1.2664,1.2652,1.2655,1624.0 +1702120980000,1.2652,1.2652,1.2638,1.2638,598.0 +1702121040000,1.2635,1.2635,1.2625,1.2625,2074.0 +1702121100000,1.2625,1.2625,1.2604,1.2604,10350.0 +1702121160000,1.2604,1.262,1.2603,1.2613,7383.0 +1702121220000,1.2614,1.2618,1.2611,1.2612,868.0 +1702121280000,1.2615,1.2621,1.2605,1.2605,3351.0 +1702121340000,1.2605,1.2605,1.2577,1.2584,14273.0 +1702121400000,1.2584,1.2601,1.258,1.2599,8333.0 +1702121460000,1.2597,1.2612,1.2592,1.2611,1468.0 +1702121520000,1.2611,1.2643,1.2609,1.2643,4250.0 +1702121580000,1.2641,1.2641,1.2626,1.2626,2426.0 +1702121640000,1.2625,1.2627,1.2598,1.2598,3200.0 +1702121700000,1.2606,1.2608,1.26,1.2601,1092.0 +1702121760000,1.2601,1.2621,1.2601,1.2621,895.0 +1702121820000,1.262,1.2626,1.2611,1.2613,2224.0 +1702121880000,1.2619,1.262,1.2607,1.261,2870.0 +1702121940000,1.2611,1.2618,1.2611,1.2615,770.0 +1702122000000,1.2614,1.2619,1.2608,1.261,682.0 +1702122060000,1.2608,1.2622,1.2608,1.2622,885.0 +1702122120000,1.2621,1.2623,1.2604,1.2604,8670.0 +1702122180000,1.2604,1.2605,1.2598,1.2601,1461.0 +1702122240000,1.26,1.2601,1.2582,1.2583,1755.0 +1702122300000,1.2579,1.2579,1.2569,1.2569,5050.0 +1702122360000,1.2569,1.2587,1.256,1.258,4584.0 +1702122420000,1.2578,1.2583,1.2574,1.258,3669.0 +1702122480000,1.2583,1.2601,1.2581,1.26,1597.0 +1702122540000,1.2602,1.2608,1.2601,1.2606,951.0 +1702122600000,1.261,1.2618,1.2606,1.2618,637.0 +1702122660000,1.2618,1.2624,1.261,1.261,1398.0 +1702122720000,1.2609,1.262,1.2608,1.262,2511.0 +1702122780000,1.262,1.2631,1.262,1.263,836.0 +1702122840000,1.2629,1.2629,1.2621,1.2624,1062.0 +1702122900000,1.2623,1.2623,1.2615,1.2619,365.0 +1702122960000,1.2619,1.2619,1.2607,1.2613,2191.0 +1702123020000,1.2615,1.2617,1.2603,1.2603,3574.0 +1702123080000,1.2606,1.261,1.2603,1.2603,6813.0 +1702123140000,1.2606,1.261,1.2605,1.2605,7404.0 +1702123200000,1.2603,1.2603,1.2597,1.2602,3601.0 +1702123260000,1.2598,1.2598,1.2573,1.2592,7745.0 +1702123320000,1.2592,1.2592,1.2584,1.2585,1578.0 +1702123380000,1.2587,1.2593,1.258,1.2589,4009.0 +1702123440000,1.2586,1.2604,1.2584,1.2604,1685.0 +1702123500000,1.2605,1.2611,1.2599,1.2611,3740.0 +1702123560000,1.2608,1.2642,1.2608,1.2642,6627.0 +1702123620000,1.264,1.2646,1.2638,1.2646,533.0 +1702123680000,1.2646,1.266,1.2644,1.266,7177.0 +1702123740000,1.2662,1.2669,1.2659,1.2669,2568.0 +1702123800000,1.267,1.2679,1.267,1.2679,3362.0 +1702123860000,1.2679,1.2686,1.2674,1.2686,3301.0 +1702123920000,1.2684,1.2688,1.2677,1.2688,1349.0 +1702123980000,1.2688,1.269,1.2672,1.2674,3352.0 +1702124040000,1.2673,1.2674,1.265,1.2655,1757.0 +1702124100000,1.2657,1.2667,1.2653,1.2666,4313.0 +1702124160000,1.2664,1.2664,1.2655,1.2655,1083.0 +1702124220000,1.2654,1.2654,1.2619,1.2623,2974.0 +1702124280000,1.262,1.2632,1.262,1.2623,3454.0 +1702124340000,1.2621,1.2626,1.2614,1.2617,4872.0 +1702124400000,1.2621,1.2641,1.2606,1.2636,5770.0 +1702124460000,1.2633,1.2641,1.2618,1.2618,3619.0 +1702124520000,1.2624,1.2635,1.2622,1.2628,4227.0 +1702124580000,1.2628,1.263,1.261,1.2618,3284.0 +1702124640000,1.2619,1.2624,1.2615,1.2624,1293.0 +1702124700000,1.2622,1.2626,1.2607,1.2607,2691.0 +1702124760000,1.2607,1.2624,1.2602,1.2624,10684.0 +1702124820000,1.2622,1.2639,1.262,1.2639,5777.0 +1702124880000,1.2635,1.2663,1.2632,1.2656,6951.0 +1702124940000,1.2655,1.2662,1.2638,1.2638,5274.0 +1702125000000,1.2638,1.2641,1.261,1.2614,5819.0 +1702125060000,1.2615,1.262,1.26,1.2611,8591.0 +1702125120000,1.2612,1.2638,1.2611,1.2628,4313.0 +1702125180000,1.2624,1.2632,1.2617,1.2632,3703.0 +1702125240000,1.2632,1.2646,1.2627,1.2646,1954.0 +1702125300000,1.2647,1.2654,1.2629,1.2636,7487.0 +1702125360000,1.2637,1.2639,1.2607,1.2611,4743.0 +1702125420000,1.2609,1.2622,1.2603,1.2616,8421.0 +1702125480000,1.2616,1.2635,1.2607,1.2635,3167.0 +1702125540000,1.2635,1.2655,1.2635,1.2655,1495.0 +1702125600000,1.2649,1.2653,1.2642,1.2648,1940.0 +1702125660000,1.2648,1.2654,1.2633,1.2638,4502.0 +1702125720000,1.2633,1.2633,1.2619,1.2627,854.0 +1702125780000,1.2626,1.2635,1.2623,1.2625,2264.0 +1702125840000,1.2626,1.2626,1.2607,1.2607,1600.0 +1702125900000,1.2609,1.2638,1.2609,1.2638,11142.0 +1702125960000,1.2638,1.2671,1.2636,1.2669,3023.0 +1702126020000,1.2668,1.2686,1.2665,1.2682,10078.0 +1702126080000,1.2681,1.2694,1.2678,1.2694,5397.0 +1702126140000,1.2691,1.2695,1.2677,1.2677,7993.0 +1702126200000,1.2679,1.2685,1.265,1.2676,22003.0 +1702126260000,1.2675,1.2697,1.2675,1.2696,7539.0 +1702126320000,1.2691,1.2691,1.2674,1.268,14727.0 +1702126380000,1.268,1.2692,1.2679,1.2687,5911.0 +1702126440000,1.2686,1.2696,1.2676,1.2696,4253.0 +1702126500000,1.2693,1.2693,1.2682,1.2683,802.0 +1702126560000,1.2685,1.2693,1.2677,1.2683,7471.0 +1702126620000,1.2683,1.2694,1.2681,1.2692,4278.0 +1702126680000,1.2692,1.2705,1.2692,1.2705,7253.0 +1702126740000,1.2701,1.2711,1.2699,1.2711,2624.0 +1702126800000,1.271,1.2712,1.2691,1.2702,11023.0 +1702126860000,1.2696,1.2704,1.268,1.2703,7997.0 +1702126920000,1.27,1.271,1.2692,1.2699,15289.0 +1702126980000,1.2699,1.2717,1.2699,1.2709,16487.0 +1702127040000,1.2708,1.2713,1.27,1.271,9576.0 +1702127100000,1.2711,1.2717,1.2702,1.2709,4764.0 +1702127160000,1.2709,1.2734,1.2706,1.2726,23268.0 +1702127220000,1.2723,1.2729,1.2722,1.2727,5137.0 +1702127280000,1.2726,1.274,1.2725,1.2732,11656.0 +1702127340000,1.2732,1.2737,1.2723,1.2727,1721.0 +1702127400000,1.2727,1.2728,1.2705,1.2714,9494.0 +1702127460000,1.2712,1.2734,1.271,1.2723,16194.0 +1702127520000,1.2723,1.2735,1.2717,1.2719,7492.0 +1702127580000,1.2719,1.2725,1.2716,1.2721,2335.0 +1702127640000,1.2718,1.2722,1.2714,1.272,2223.0 +1702127700000,1.272,1.2722,1.271,1.271,2710.0 +1702127760000,1.2712,1.2714,1.2705,1.271,2863.0 +1702127820000,1.2707,1.2712,1.27,1.2701,9532.0 +1702127880000,1.2701,1.2711,1.2697,1.2699,5018.0 +1702127940000,1.27,1.27,1.2682,1.2684,9399.0 +1702128000000,1.2684,1.2686,1.2682,1.2684,1020.0 +1702128060000,1.2685,1.2717,1.2682,1.2717,5529.0 +1702128120000,1.2716,1.2717,1.2685,1.2691,3393.0 +1702128180000,1.2691,1.2711,1.2691,1.2708,2679.0 +1702128240000,1.2708,1.2718,1.27,1.2702,8188.0 +1702128300000,1.2703,1.2704,1.27,1.2703,1498.0 +1702128360000,1.2702,1.2702,1.268,1.2681,3430.0 +1702128420000,1.2682,1.2703,1.2681,1.2691,10903.0 +1702128480000,1.269,1.269,1.2664,1.2666,5199.0 +1702128540000,1.2667,1.2672,1.2661,1.267,1817.0 +1702128600000,1.2668,1.2669,1.265,1.265,4710.0 +1702128660000,1.265,1.265,1.2618,1.2638,13342.0 +1702128720000,1.2637,1.2648,1.2637,1.2646,6858.0 +1702128780000,1.265,1.2701,1.265,1.2699,9225.0 +1702128840000,1.2702,1.2714,1.2658,1.2665,25944.0 +1702128900000,1.2665,1.2673,1.2662,1.2664,1731.0 +1702128960000,1.2664,1.2681,1.2661,1.2673,8574.0 +1702129020000,1.2669,1.2674,1.2653,1.2658,6368.0 +1702129080000,1.2659,1.2666,1.2655,1.2659,1791.0 +1702129140000,1.2659,1.2674,1.2655,1.2674,3743.0 +1702129200000,1.2673,1.2673,1.2653,1.2653,2195.0 +1702129260000,1.2653,1.2653,1.2638,1.2646,4566.0 +1702129320000,1.2647,1.2651,1.2642,1.2645,6038.0 +1702129380000,1.2646,1.2679,1.2643,1.267,6701.0 +1702129440000,1.2669,1.2673,1.2645,1.2646,5386.0 +1702129500000,1.2645,1.2684,1.2645,1.2684,2789.0 +1702129560000,1.2688,1.2692,1.2678,1.2681,1159.0 +1702129620000,1.2682,1.2705,1.2681,1.2705,3614.0 +1702129680000,1.2705,1.2722,1.2705,1.2707,8798.0 +1702129740000,1.2703,1.2707,1.2697,1.2707,1412.0 +1702129800000,1.2707,1.2708,1.2699,1.2706,2619.0 +1702129860000,1.2706,1.271,1.2702,1.2706,2410.0 +1702129920000,1.2704,1.2706,1.2693,1.2693,2871.0 +1702129980000,1.2695,1.2714,1.2695,1.2709,2416.0 +1702130040000,1.271,1.2714,1.2699,1.2711,2735.0 +1702130100000,1.2714,1.2719,1.2705,1.2708,1583.0 +1702130160000,1.2712,1.2726,1.2705,1.2715,7063.0 +1702130220000,1.2712,1.2723,1.2711,1.2718,2066.0 +1702130280000,1.2721,1.2721,1.271,1.2713,1093.0 +1702130340000,1.2713,1.2725,1.2713,1.2718,3142.0 +1702130400000,1.2715,1.2734,1.2709,1.2728,2845.0 +1702130460000,1.2728,1.2731,1.2701,1.2701,9335.0 +1702130520000,1.2701,1.272,1.2701,1.2715,3365.0 +1702130580000,1.2712,1.2713,1.2705,1.2707,1426.0 +1702130640000,1.2708,1.2708,1.2697,1.2701,782.0 +1702130700000,1.2704,1.2713,1.2697,1.2713,4594.0 +1702130760000,1.2714,1.2728,1.2698,1.2728,20632.0 +1702130820000,1.2727,1.2742,1.2721,1.2721,6263.0 +1702130880000,1.2723,1.2724,1.2715,1.272,2272.0 +1702130940000,1.2723,1.2732,1.2723,1.2732,622.0 +1702131000000,1.2731,1.2731,1.2721,1.2729,3514.0 +1702131060000,1.2731,1.2732,1.2722,1.2722,1379.0 +1702131120000,1.2724,1.2739,1.2723,1.2735,3310.0 +1702131180000,1.2735,1.2738,1.2726,1.2726,1034.0 +1702131240000,1.2725,1.2739,1.2716,1.2734,8025.0 +1702131300000,1.2731,1.2731,1.2714,1.2724,2828.0 +1702131360000,1.2724,1.273,1.272,1.2725,2087.0 +1702131420000,1.2728,1.2729,1.2719,1.2724,6310.0 +1702131480000,1.2726,1.2732,1.2717,1.2723,1181.0 +1702131540000,1.2727,1.2742,1.2727,1.2742,1878.0 +1702131600000,1.2742,1.2755,1.2733,1.2733,5115.0 +1702131660000,1.2736,1.2751,1.2735,1.2749,4001.0 +1702131720000,1.2748,1.2751,1.2742,1.2751,3919.0 +1702131780000,1.2751,1.2752,1.2739,1.274,2401.0 +1702131840000,1.2741,1.275,1.2736,1.275,1424.0 +1702131900000,1.2751,1.2757,1.2739,1.2739,4755.0 +1702131960000,1.2742,1.2754,1.2742,1.2748,1660.0 +1702132020000,1.2747,1.2747,1.2726,1.2732,5992.0 +1702132080000,1.273,1.274,1.273,1.273,3063.0 +1702132140000,1.273,1.2744,1.273,1.2744,738.0 +1702132200000,1.2743,1.2744,1.2728,1.2732,3204.0 +1702132260000,1.2731,1.2731,1.2724,1.2724,3548.0 +1702132320000,1.2726,1.2738,1.2724,1.2728,7711.0 +1702132380000,1.2726,1.2726,1.2722,1.2723,583.0 +1702132440000,1.2721,1.2721,1.2709,1.2714,2125.0 +1702132500000,1.2711,1.2711,1.2694,1.2704,5937.0 +1702132560000,1.27,1.27,1.2662,1.2662,12320.0 +1702132620000,1.2666,1.2674,1.2648,1.265,17207.0 +1702132680000,1.2651,1.2652,1.2636,1.2643,20984.0 +1702132740000,1.2639,1.2641,1.261,1.262,19018.0 +1702132800000,1.262,1.2623,1.26,1.2615,19238.0 +1702132860000,1.2613,1.2629,1.2589,1.2594,19418.0 +1702132920000,1.259,1.259,1.2568,1.2572,6717.0 +1702132980000,1.2572,1.2574,1.2507,1.2535,29892.0 +1702133040000,1.2529,1.2566,1.2529,1.2546,17775.0 +1702133100000,1.2546,1.258,1.2537,1.258,28031.0 +1702133160000,1.258,1.2585,1.2541,1.2568,20728.0 +1702133220000,1.2566,1.257,1.2558,1.256,4765.0 +1702133280000,1.256,1.256,1.2484,1.2484,19013.0 +1702133340000,1.2483,1.2506,1.2472,1.2478,21233.0 +1702133400000,1.2482,1.2541,1.2482,1.2505,15141.0 +1702133460000,1.2513,1.2534,1.2513,1.2531,22800.0 +1702133520000,1.2531,1.2531,1.2508,1.2518,14674.0 +1702133580000,1.2519,1.2521,1.2485,1.2497,12275.0 +1702133640000,1.2499,1.2525,1.2495,1.2519,4265.0 +1702133700000,1.2519,1.2527,1.2509,1.2524,7888.0 +1702133760000,1.2529,1.2544,1.2527,1.2541,20969.0 +1702133820000,1.254,1.2571,1.254,1.2566,3201.0 +1702133880000,1.2566,1.258,1.2563,1.2577,2554.0 +1702133940000,1.2576,1.258,1.2569,1.2577,12678.0 +1702134000000,1.2575,1.2587,1.2564,1.2582,6010.0 +1702134060000,1.2581,1.2583,1.2534,1.254,8494.0 +1702134120000,1.254,1.2552,1.2532,1.2552,7929.0 +1702134180000,1.2553,1.2587,1.2553,1.2587,5263.0 +1702134240000,1.2582,1.2595,1.2563,1.2563,8190.0 +1702134300000,1.2563,1.2563,1.2529,1.2532,7329.0 +1702134360000,1.2533,1.2553,1.252,1.252,9054.0 +1702134420000,1.2522,1.2539,1.252,1.2533,5193.0 +1702134480000,1.253,1.253,1.2497,1.2498,21729.0 +1702134540000,1.2499,1.2539,1.2498,1.2539,19025.0 +1702134600000,1.2537,1.2574,1.2521,1.2565,23475.0 +1702134660000,1.2566,1.2566,1.2529,1.253,8084.0 +1702134720000,1.2533,1.2535,1.2508,1.2512,1839.0 +1702134780000,1.2513,1.2516,1.2502,1.2511,4694.0 +1702134840000,1.251,1.2514,1.2493,1.25,9751.0 +1702134900000,1.25,1.2542,1.2496,1.2512,15513.0 +1702134960000,1.2514,1.2537,1.2509,1.2526,13543.0 +1702135020000,1.2528,1.2539,1.2521,1.2535,5418.0 +1702135080000,1.2536,1.2547,1.2532,1.2541,2975.0 +1702135140000,1.2541,1.2546,1.2531,1.2531,4263.0 +1702135200000,1.2539,1.254,1.2533,1.2534,376.0 +1702135260000,1.2534,1.2536,1.2517,1.2523,5574.0 +1702135320000,1.2521,1.2535,1.2518,1.2535,1370.0 +1702135380000,1.2533,1.2533,1.2505,1.2528,10665.0 +1702135440000,1.2529,1.2529,1.2515,1.2515,1341.0 +1702135500000,1.2519,1.2534,1.2519,1.2534,1186.0 +1702135560000,1.2536,1.2538,1.253,1.2534,1132.0 +1702135620000,1.2536,1.2538,1.2522,1.2522,1361.0 +1702135680000,1.2521,1.2521,1.2517,1.2517,543.0 +1702135740000,1.2514,1.2526,1.2512,1.2526,3240.0 +1702135800000,1.2525,1.2554,1.252,1.2525,4281.0 +1702135860000,1.2525,1.255,1.2524,1.2548,1791.0 +1702135920000,1.2548,1.2571,1.2548,1.2565,3475.0 +1702135980000,1.2567,1.2591,1.2565,1.2591,2687.0 +1702136040000,1.2591,1.2601,1.2582,1.2588,5344.0 +1702136100000,1.2587,1.2593,1.2583,1.2588,2144.0 +1702136160000,1.2588,1.2588,1.2575,1.258,8621.0 +1702136220000,1.2581,1.2591,1.2529,1.2588,60547.0 +1702136280000,1.259,1.2591,1.2577,1.2577,6465.0 +1702136340000,1.2574,1.2585,1.2571,1.2575,1404.0 +1702136400000,1.2575,1.2579,1.2564,1.2577,3506.0 +1702136460000,1.2577,1.2595,1.2576,1.2594,1990.0 +1702136520000,1.2591,1.2598,1.2587,1.2597,5055.0 +1702136580000,1.2595,1.2597,1.259,1.2596,4135.0 +1702136640000,1.2593,1.2598,1.259,1.259,2621.0 +1702136700000,1.2593,1.2597,1.259,1.2596,2491.0 +1702136760000,1.2596,1.2603,1.259,1.2593,12589.0 +1702136820000,1.2593,1.2604,1.259,1.2595,6664.0 +1702136880000,1.2599,1.2621,1.2596,1.2621,10494.0 +1702136940000,1.262,1.2632,1.2615,1.2622,1855.0 +1702137000000,1.2628,1.2628,1.2623,1.2626,2266.0 +1702137060000,1.2626,1.264,1.2623,1.2631,7014.0 +1702137120000,1.2631,1.2654,1.2631,1.2649,2779.0 +1702137180000,1.2651,1.2665,1.265,1.2662,1326.0 +1702137240000,1.2662,1.2671,1.266,1.2663,5187.0 +1702137300000,1.2669,1.2684,1.2663,1.2678,3894.0 +1702137360000,1.2679,1.2686,1.2674,1.2684,4471.0 +1702137420000,1.2685,1.2687,1.2675,1.2677,2598.0 +1702137480000,1.2678,1.2682,1.2675,1.268,11519.0 +1702137540000,1.2681,1.2694,1.2681,1.2692,8750.0 +1702137600000,1.2694,1.2714,1.2694,1.2714,10136.0 +1702137660000,1.2713,1.2721,1.2697,1.2697,18007.0 +1702137720000,1.2692,1.2701,1.269,1.2701,24424.0 +1702137780000,1.2701,1.2723,1.2694,1.27,10321.0 +1702137840000,1.27,1.2701,1.2695,1.2698,1183.0 +1702137900000,1.2699,1.2711,1.2691,1.2705,8575.0 +1702137960000,1.2706,1.2714,1.2701,1.2712,2130.0 +1702138020000,1.2712,1.2716,1.2698,1.2698,6261.0 +1702138080000,1.2701,1.2702,1.2695,1.2695,2848.0 +1702138140000,1.2698,1.2703,1.2693,1.2703,2340.0 +1702138200000,1.2703,1.2703,1.2675,1.2675,1827.0 +1702138260000,1.2676,1.2683,1.2673,1.2675,4928.0 +1702138320000,1.2675,1.2678,1.2666,1.2671,8019.0 +1702138380000,1.2674,1.2682,1.2665,1.2672,11016.0 +1702138440000,1.2667,1.2667,1.2653,1.2653,5499.0 +1702138500000,1.2653,1.2661,1.265,1.2655,1011.0 +1702138560000,1.2653,1.2676,1.2645,1.2645,3245.0 +1702138620000,1.2645,1.2645,1.2596,1.2605,13446.0 +1702138680000,1.2609,1.2609,1.2592,1.2597,4703.0 +1702138740000,1.2596,1.2602,1.2593,1.2599,6661.0 +1702138800000,1.2602,1.2629,1.2602,1.2617,3519.0 +1702138860000,1.2617,1.2621,1.259,1.259,9446.0 +1702138920000,1.259,1.259,1.2556,1.256,9280.0 +1702138980000,1.2559,1.2565,1.2532,1.2557,15903.0 +1702139040000,1.2556,1.2565,1.2552,1.2552,1021.0 +1702139100000,1.2553,1.2567,1.2529,1.255,16513.0 +1702139160000,1.2551,1.256,1.253,1.2535,5729.0 +1702139220000,1.2535,1.2543,1.2503,1.2508,7246.0 +1702139280000,1.2507,1.2523,1.2484,1.2516,22834.0 +1702139340000,1.2518,1.2541,1.2514,1.254,12193.0 +1702139400000,1.2539,1.2544,1.2491,1.2521,20143.0 +1702139460000,1.2521,1.2562,1.2504,1.2562,15718.0 +1702139520000,1.2561,1.2583,1.2556,1.2581,11832.0 +1702139580000,1.2579,1.2579,1.2564,1.2573,4827.0 +1702139640000,1.2571,1.2574,1.2555,1.2557,4658.0 +1702139700000,1.2557,1.2587,1.2557,1.2587,7369.0 +1702139760000,1.2583,1.2583,1.2557,1.2568,4992.0 +1702139820000,1.2566,1.2568,1.2546,1.2563,3904.0 +1702139880000,1.256,1.2562,1.2555,1.2559,2883.0 +1702139940000,1.2559,1.2559,1.2542,1.255,3964.0 +1702140000000,1.2553,1.2569,1.2544,1.2554,9867.0 +1702140060000,1.2548,1.2561,1.2539,1.2545,5830.0 +1702140120000,1.2546,1.2546,1.2536,1.2541,10367.0 +1702140180000,1.2541,1.2551,1.2541,1.2551,2304.0 +1702140240000,1.2544,1.2556,1.2544,1.2556,805.0 +1702140300000,1.256,1.257,1.2547,1.2555,14500.0 +1702140360000,1.2557,1.2567,1.2552,1.2562,12365.0 +1702140420000,1.2559,1.2562,1.2559,1.2562,292.0 +1702140480000,1.2558,1.2561,1.2553,1.2553,4786.0 +1702140540000,1.2553,1.2554,1.2536,1.2536,1634.0 +1702140600000,1.2541,1.2556,1.2532,1.2552,1438.0 +1702140660000,1.2553,1.2553,1.2522,1.2522,2940.0 +1702140720000,1.2523,1.2531,1.2517,1.2517,1585.0 +1702140780000,1.2515,1.2524,1.2492,1.2504,17267.0 +1702140840000,1.2505,1.251,1.2486,1.25,11335.0 +1702140900000,1.2504,1.2524,1.2502,1.2518,3512.0 +1702140960000,1.252,1.252,1.2498,1.2519,12725.0 +1702141020000,1.2513,1.2513,1.2498,1.2498,5983.0 +1702141080000,1.25,1.2514,1.2499,1.2514,1412.0 +1702141140000,1.251,1.2531,1.2507,1.2527,3638.0 +1702141200000,1.2524,1.2529,1.2508,1.252,3641.0 +1702141260000,1.2517,1.2523,1.2493,1.2517,13140.0 +1702141320000,1.2518,1.2526,1.25,1.25,3784.0 +1702141380000,1.2498,1.2498,1.2485,1.2489,6372.0 +1702141440000,1.249,1.2492,1.2479,1.2485,9973.0 +1702141500000,1.2479,1.2482,1.2441,1.2448,33516.0 +1702141560000,1.2445,1.2455,1.2433,1.2442,26550.0 +1702141620000,1.2439,1.2448,1.2388,1.241,113050.0 +1702141680000,1.2412,1.2426,1.24,1.241,13728.0 +1702141740000,1.2407,1.2407,1.2371,1.238,32677.0 +1702141800000,1.238,1.2408,1.2331,1.2344,95479.0 +1702141860000,1.2344,1.2404,1.2337,1.239,36346.0 +1702141920000,1.2388,1.2396,1.2355,1.2375,6903.0 +1702141980000,1.2376,1.2382,1.236,1.238,9978.0 +1702142040000,1.2379,1.2384,1.2349,1.2357,9426.0 +1702142100000,1.2359,1.242,1.2359,1.2411,16877.0 +1702142160000,1.2413,1.2426,1.2402,1.2424,11028.0 +1702142220000,1.2423,1.2443,1.242,1.2431,7189.0 +1702142280000,1.2431,1.2436,1.2414,1.2414,4319.0 +1702142340000,1.2418,1.2432,1.2418,1.2418,5211.0 +1702142400000,1.242,1.2444,1.2385,1.2411,32760.0 +1702142460000,1.2412,1.2423,1.2404,1.2423,9011.0 +1702142520000,1.2424,1.2438,1.2392,1.2392,10418.0 +1702142580000,1.2394,1.2402,1.2381,1.2392,7561.0 +1702142640000,1.239,1.24,1.2379,1.24,8179.0 +1702142700000,1.2396,1.2423,1.2395,1.2423,3603.0 +1702142760000,1.2424,1.2424,1.2366,1.238,20600.0 +1702142820000,1.238,1.2396,1.2378,1.2396,4709.0 +1702142880000,1.2397,1.2408,1.2381,1.2385,8733.0 +1702142940000,1.2387,1.24,1.2375,1.2383,6289.0 +1702143000000,1.2387,1.239,1.2366,1.2366,6869.0 +1702143060000,1.2376,1.2395,1.2376,1.2395,3939.0 +1702143120000,1.2396,1.2406,1.2396,1.2399,2998.0 +1702143180000,1.2399,1.2417,1.2398,1.2416,2553.0 +1702143240000,1.2416,1.2425,1.2416,1.2421,5384.0 +1702143300000,1.2421,1.2427,1.2418,1.2419,9566.0 +1702143360000,1.2421,1.2422,1.2402,1.2402,7561.0 +1702143420000,1.2401,1.2414,1.2401,1.2406,2530.0 +1702143480000,1.2408,1.242,1.2403,1.2403,8281.0 +1702143540000,1.2404,1.2408,1.2389,1.2389,4025.0 +1702143600000,1.2385,1.2389,1.238,1.238,2290.0 +1702143660000,1.2381,1.2381,1.237,1.2372,2349.0 +1702143720000,1.2376,1.2406,1.2376,1.2405,4962.0 +1702143780000,1.2406,1.241,1.2397,1.2399,3833.0 +1702143840000,1.2402,1.2402,1.2385,1.2396,5086.0 +1702143900000,1.2389,1.2399,1.2378,1.2394,5958.0 +1702143960000,1.2392,1.2395,1.2383,1.2383,3194.0 +1702144020000,1.2384,1.2394,1.2381,1.2394,2531.0 +1702144080000,1.2391,1.2391,1.2371,1.2373,1665.0 +1702144140000,1.2375,1.2382,1.2373,1.2379,1367.0 +1702144200000,1.2371,1.2371,1.2366,1.2366,208.0 +1702144260000,1.2364,1.2384,1.2362,1.2376,2363.0 +1702144320000,1.2375,1.2385,1.2375,1.238,861.0 +1702144380000,1.2379,1.2411,1.2379,1.2407,1491.0 +1702144440000,1.2408,1.2408,1.2397,1.2399,495.0 +1702144500000,1.2406,1.2406,1.2391,1.2405,1454.0 +1702144560000,1.2404,1.2413,1.2396,1.2413,1528.0 +1702144620000,1.2411,1.2411,1.2374,1.2374,6369.0 +1702144680000,1.2378,1.2382,1.2343,1.2359,6861.0 +1702144740000,1.2354,1.2354,1.2316,1.2323,6219.0 +1702144800000,1.2322,1.2353,1.2321,1.2345,12384.0 +1702144860000,1.2346,1.2368,1.2343,1.2352,2640.0 +1702144920000,1.2356,1.2361,1.2325,1.2326,8286.0 +1702144980000,1.2326,1.2343,1.2304,1.2333,19175.0 +1702145040000,1.2336,1.2358,1.233,1.2352,7268.0 +1702145100000,1.235,1.2381,1.2333,1.2367,7011.0 +1702145160000,1.2366,1.2377,1.2364,1.2376,1724.0 +1702145220000,1.2376,1.2396,1.2376,1.2391,2438.0 +1702145280000,1.2393,1.2402,1.2382,1.2383,2813.0 +1702145340000,1.2382,1.2387,1.237,1.237,875.0 +1702145400000,1.2371,1.2374,1.2349,1.2354,4069.0 +1702145460000,1.2355,1.2359,1.2341,1.2359,7496.0 +1702145520000,1.2356,1.2378,1.2355,1.2378,1370.0 +1702145580000,1.2377,1.238,1.2362,1.237,2000.0 +1702145640000,1.2372,1.2383,1.2372,1.2374,1845.0 +1702145700000,1.238,1.2397,1.238,1.2396,4276.0 +1702145760000,1.2395,1.2409,1.239,1.2406,5223.0 +1702145820000,1.2409,1.241,1.2395,1.24,22645.0 +1702145880000,1.2399,1.24,1.2387,1.2387,15299.0 +1702145940000,1.2386,1.2386,1.2373,1.2377,14016.0 +1702146000000,1.2377,1.2389,1.2377,1.2389,4570.0 +1702146060000,1.2392,1.2402,1.2392,1.24,884.0 +1702146120000,1.2403,1.2409,1.2389,1.24,15560.0 +1702146180000,1.24,1.2402,1.2392,1.2397,2614.0 +1702146240000,1.2396,1.24,1.2393,1.2398,2128.0 +1702146300000,1.2399,1.2408,1.2398,1.2408,1623.0 +1702146360000,1.2412,1.2422,1.2412,1.2416,3794.0 +1702146420000,1.2413,1.2413,1.24,1.24,644.0 +1702146480000,1.2403,1.2404,1.2401,1.2403,968.0 +1702146540000,1.2402,1.2402,1.2398,1.2398,468.0 +1702146600000,1.2401,1.2413,1.2401,1.2405,2928.0 +1702146660000,1.241,1.2413,1.24,1.24,5105.0 +1702146720000,1.2398,1.2409,1.2394,1.2394,2427.0 +1702146780000,1.2391,1.2446,1.2386,1.2424,31347.0 +1702146840000,1.2423,1.2432,1.2417,1.2417,4708.0 +1702146900000,1.2418,1.2426,1.2411,1.2416,4515.0 +1702146960000,1.2416,1.2437,1.2416,1.2432,3499.0 +1702147020000,1.2431,1.2431,1.2413,1.2413,3623.0 +1702147080000,1.2422,1.2442,1.2421,1.2421,4172.0 +1702147140000,1.2423,1.243,1.242,1.2427,7457.0 +1702147200000,1.2427,1.243,1.2419,1.2426,5314.0 +1702147260000,1.2426,1.2426,1.2407,1.2417,14669.0 +1702147320000,1.2422,1.2427,1.2413,1.2413,6776.0 +1702147380000,1.2419,1.2425,1.2419,1.2425,791.0 +1702147440000,1.2423,1.2428,1.2416,1.2428,3630.0 +1702147500000,1.2426,1.2437,1.2415,1.2415,15383.0 +1702147560000,1.2415,1.2433,1.2415,1.2428,2751.0 +1702147620000,1.2428,1.2428,1.2412,1.2412,1930.0 +1702147680000,1.2413,1.2414,1.241,1.241,151.0 +1702147740000,1.2412,1.2418,1.2399,1.2408,8316.0 +1702147800000,1.241,1.2426,1.241,1.2424,3096.0 +1702147860000,1.2427,1.2431,1.2418,1.2419,2129.0 +1702147920000,1.2417,1.2417,1.2395,1.2397,6902.0 +1702147980000,1.24,1.2401,1.2396,1.2399,1914.0 +1702148040000,1.2402,1.2408,1.2402,1.2405,1763.0 +1702148100000,1.2407,1.2407,1.2392,1.2394,2779.0 +1702148160000,1.2397,1.2399,1.2397,1.2398,810.0 +1702148220000,1.2399,1.24,1.2396,1.24,316.0 +1702148280000,1.24,1.2404,1.2399,1.2404,1583.0 +1702148340000,1.2402,1.2404,1.2385,1.2404,5122.0 +1702148400000,1.2402,1.2402,1.2385,1.2394,10022.0 +1702148460000,1.2394,1.2401,1.2383,1.2393,6703.0 +1702148520000,1.2397,1.2409,1.2391,1.2397,9281.0 +1702148580000,1.2399,1.2406,1.2392,1.2392,5498.0 +1702148640000,1.2395,1.2403,1.2395,1.2395,788.0 +1702148700000,1.2395,1.2402,1.2394,1.24,3496.0 +1702148760000,1.2401,1.2406,1.2393,1.2393,6785.0 +1702148820000,1.2394,1.2394,1.238,1.2386,4427.0 +1702148880000,1.2386,1.2386,1.2371,1.2378,7728.0 +1702148940000,1.2379,1.2392,1.2379,1.239,9952.0 +1702149000000,1.2392,1.2413,1.2391,1.241,11129.0 +1702149060000,1.2409,1.2418,1.2402,1.2416,12218.0 +1702149120000,1.2415,1.2418,1.2407,1.2407,1030.0 +1702149180000,1.241,1.2415,1.241,1.2415,731.0 +1702149240000,1.2415,1.2423,1.2415,1.2423,528.0 +1702149300000,1.2421,1.2424,1.2414,1.2424,5408.0 +1702149360000,1.2424,1.243,1.2412,1.242,9068.0 +1702149420000,1.2417,1.2421,1.2397,1.2401,2898.0 +1702149480000,1.2398,1.2409,1.2398,1.2402,2903.0 +1702149540000,1.2398,1.24,1.2395,1.2396,476.0 +1702149600000,1.2396,1.2398,1.239,1.2392,977.0 +1702149660000,1.2392,1.2401,1.2392,1.2401,1379.0 +1702149720000,1.2405,1.2406,1.2389,1.2391,2213.0 +1702149780000,1.2392,1.2408,1.2392,1.2405,912.0 +1702149840000,1.2408,1.2408,1.2401,1.2401,640.0 +1702149900000,1.2402,1.2406,1.2402,1.2403,172.0 +1702149960000,1.2408,1.2424,1.2408,1.2424,1114.0 +1702150020000,1.2424,1.2428,1.2416,1.2422,3737.0 +1702150080000,1.2423,1.2423,1.241,1.2417,3218.0 +1702150140000,1.2418,1.2419,1.2409,1.2413,1672.0 +1702150200000,1.2413,1.2413,1.2405,1.2409,1295.0 +1702150260000,1.241,1.2425,1.241,1.2422,4678.0 +1702150320000,1.2421,1.244,1.2421,1.244,4021.0 +1702150380000,1.2436,1.244,1.2432,1.2435,2421.0 +1702150440000,1.2435,1.2437,1.2434,1.2437,1120.0 +1702150500000,1.2437,1.2449,1.2437,1.2448,15615.0 +1702150560000,1.2448,1.2455,1.2443,1.245,7038.0 +1702150620000,1.2449,1.2458,1.2449,1.2452,2559.0 +1702150680000,1.245,1.2452,1.2435,1.2435,7095.0 +1702150740000,1.2431,1.2434,1.2426,1.2434,5769.0 +1702150800000,1.2432,1.2437,1.2432,1.2437,741.0 +1702150860000,1.2433,1.2441,1.2433,1.2441,1395.0 +1702150920000,1.2441,1.2441,1.2434,1.2434,793.0 +1702150980000,1.2434,1.2436,1.2434,1.2435,130.0 +1702151040000,1.2436,1.2437,1.2436,1.2436,129.0 +1702151100000,1.2437,1.2437,1.2427,1.2427,6303.0 +1702151160000,1.2426,1.2427,1.2419,1.2422,7194.0 +1702151220000,1.2422,1.2423,1.2407,1.2414,9789.0 +1702151280000,1.2412,1.2412,1.2399,1.2399,6536.0 +1702151340000,1.2398,1.2404,1.2396,1.2404,2394.0 +1702151400000,1.2403,1.241,1.2403,1.2404,5536.0 +1702151460000,1.2405,1.2405,1.2395,1.2395,12699.0 +1702151520000,1.2396,1.2396,1.2379,1.2387,6008.0 +1702151580000,1.2385,1.239,1.2381,1.239,3556.0 +1702151640000,1.2388,1.2399,1.2383,1.2395,4832.0 +1702151700000,1.2394,1.2406,1.2394,1.2403,1333.0 +1702151760000,1.2403,1.2412,1.2403,1.2408,1428.0 +1702151820000,1.2405,1.2405,1.2391,1.2391,5302.0 +1702151880000,1.2394,1.24,1.2394,1.24,393.0 +1702151940000,1.2395,1.2399,1.2395,1.2399,1240.0 +1702152000000,1.2397,1.2399,1.239,1.2391,577.0 +1702152060000,1.2394,1.2397,1.2393,1.2397,135.0 +1702152120000,1.2398,1.2415,1.2398,1.2413,2189.0 +1702152180000,1.2411,1.2421,1.2411,1.2413,1131.0 +1702152240000,1.2415,1.2419,1.2411,1.2412,2213.0 +1702152300000,1.2414,1.2414,1.2388,1.2391,6775.0 +1702152360000,1.2393,1.24,1.2393,1.24,228.0 +1702152420000,1.2399,1.2404,1.2399,1.24,1221.0 +1702152480000,1.24,1.24,1.238,1.2382,4512.0 +1702152540000,1.2382,1.2392,1.238,1.2392,640.0 +1702152600000,1.2392,1.2392,1.238,1.2392,7415.0 +1702152660000,1.2389,1.2392,1.2389,1.2392,31.0 +1702152720000,1.2389,1.2389,1.2375,1.2379,3763.0 +1702152780000,1.2376,1.2376,1.235,1.2355,10048.0 +1702152840000,1.2355,1.2359,1.2349,1.2349,3441.0 +1702152900000,1.2346,1.2346,1.2331,1.2331,1119.0 +1702152960000,1.2331,1.2336,1.2319,1.2322,6147.0 +1702153020000,1.2322,1.2324,1.2321,1.2321,1499.0 +1702153080000,1.2319,1.233,1.2318,1.2329,4567.0 +1702153140000,1.2326,1.2333,1.2322,1.2333,1048.0 +1702153200000,1.2329,1.2344,1.2329,1.2344,2790.0 +1702153260000,1.2345,1.2368,1.2343,1.2368,2179.0 +1702153320000,1.2367,1.2367,1.2348,1.2348,2711.0 +1702153380000,1.2345,1.2345,1.2323,1.2323,558.0 +1702153440000,1.2324,1.2333,1.2307,1.2312,8819.0 +1702153500000,1.2316,1.2355,1.2316,1.2341,23244.0 +1702153560000,1.2341,1.2349,1.2336,1.2342,3292.0 +1702153620000,1.2342,1.2342,1.2324,1.2324,2906.0 +1702153680000,1.232,1.232,1.2303,1.2309,4796.0 +1702153740000,1.2308,1.2353,1.2282,1.2302,71436.0 +1702153800000,1.2305,1.232,1.23,1.2307,13641.0 +1702153860000,1.2305,1.2305,1.2274,1.2281,19720.0 +1702153920000,1.228,1.2298,1.228,1.2295,6043.0 +1702153980000,1.2297,1.2305,1.2294,1.2294,3687.0 +1702154040000,1.2289,1.2292,1.2282,1.2287,6565.0 +1702154100000,1.2286,1.2303,1.2281,1.2299,8450.0 +1702154160000,1.2299,1.2332,1.2297,1.2329,4054.0 +1702154220000,1.2329,1.2331,1.2301,1.2303,5105.0 +1702154280000,1.2304,1.2313,1.2303,1.2308,1915.0 +1702154340000,1.2307,1.2336,1.2307,1.2325,7749.0 +1702154400000,1.2326,1.2357,1.2326,1.2357,1808.0 +1702154460000,1.2358,1.2374,1.2358,1.2368,15766.0 +1702154520000,1.2369,1.2376,1.2361,1.2371,7278.0 +1702154580000,1.2371,1.2371,1.2368,1.2369,1237.0 +1702154640000,1.2371,1.2376,1.2371,1.2372,652.0 +1702154700000,1.2371,1.2371,1.2367,1.2369,5940.0 +1702154760000,1.2368,1.2368,1.2342,1.2345,1098.0 +1702154820000,1.2344,1.2357,1.2344,1.2355,1731.0 +1702154880000,1.2355,1.2365,1.2345,1.2365,6138.0 +1702154940000,1.2367,1.2372,1.2363,1.2363,354.0 +1702155000000,1.236,1.2363,1.235,1.235,1992.0 +1702155060000,1.235,1.2353,1.2339,1.2353,1767.0 +1702155120000,1.2353,1.2356,1.2349,1.2353,1241.0 +1702155180000,1.2352,1.2356,1.2349,1.2356,1811.0 +1702155240000,1.2356,1.2357,1.2352,1.2352,416.0 +1702155300000,1.2351,1.2357,1.2332,1.2332,5848.0 +1702155360000,1.2333,1.2354,1.2333,1.2353,2050.0 +1702155420000,1.2352,1.2353,1.2341,1.2351,2049.0 +1702155480000,1.235,1.2351,1.2344,1.2351,327.0 +1702155540000,1.2349,1.2354,1.2348,1.2354,1035.0 +1702155600000,1.2354,1.2354,1.2329,1.2333,2957.0 +1702155660000,1.2329,1.2329,1.2319,1.2325,977.0 +1702155720000,1.2325,1.233,1.2325,1.2327,3798.0 +1702155780000,1.2329,1.2337,1.2329,1.2337,880.0 +1702155840000,1.2336,1.2336,1.2326,1.2327,1018.0 +1702155900000,1.2328,1.2332,1.2312,1.2314,1504.0 +1702155960000,1.2314,1.2332,1.2314,1.2332,1346.0 +1702156020000,1.2331,1.2331,1.2317,1.2323,1444.0 +1702156080000,1.2325,1.2325,1.2319,1.2319,220.0 +1702156140000,1.2317,1.2324,1.2312,1.2312,2526.0 +1702156200000,1.2312,1.2313,1.2301,1.2302,1415.0 +1702156260000,1.2301,1.2304,1.2298,1.2304,5515.0 +1702156320000,1.2302,1.2302,1.2262,1.2267,8988.0 +1702156380000,1.2265,1.2284,1.2265,1.2282,4793.0 +1702156440000,1.2282,1.2294,1.2276,1.2286,4636.0 +1702156500000,1.2284,1.2298,1.2267,1.2294,4163.0 +1702156560000,1.23,1.2302,1.2287,1.2302,4603.0 +1702156620000,1.2298,1.2298,1.2283,1.229,1055.0 +1702156680000,1.2289,1.2304,1.2286,1.2302,1248.0 +1702156740000,1.2301,1.231,1.2301,1.231,2322.0 +1702156800000,1.2309,1.2325,1.2309,1.2323,4866.0 +1702156860000,1.2325,1.2327,1.2322,1.2323,1188.0 +1702156920000,1.2323,1.2326,1.2315,1.2315,3338.0 +1702156980000,1.2314,1.2316,1.2313,1.2315,864.0 +1702157040000,1.2315,1.2319,1.2305,1.2315,5736.0 +1702157100000,1.2316,1.2316,1.2306,1.2316,1646.0 +1702157160000,1.2312,1.2332,1.2309,1.2311,45444.0 +1702157220000,1.231,1.2317,1.2307,1.2317,22775.0 +1702157280000,1.232,1.2324,1.2316,1.232,2323.0 +1702157340000,1.2316,1.2357,1.2292,1.2297,99481.0 +1702157400000,1.2302,1.2315,1.23,1.2304,7799.0 +1702157460000,1.2308,1.232,1.2308,1.2319,1949.0 +1702157520000,1.2321,1.2332,1.2321,1.233,727.0 +1702157580000,1.2329,1.2334,1.2325,1.2333,5294.0 +1702157640000,1.2333,1.2355,1.233,1.2352,4008.0 +1702157700000,1.2354,1.2356,1.234,1.2353,3943.0 +1702157760000,1.2356,1.2364,1.2346,1.235,8344.0 +1702157820000,1.2354,1.2363,1.2354,1.2362,829.0 +1702157880000,1.2363,1.2387,1.2357,1.2377,14466.0 +1702157940000,1.2381,1.2394,1.2372,1.2383,7524.0 +1702158000000,1.2381,1.2381,1.2371,1.2378,2744.0 +1702158060000,1.2379,1.2386,1.2376,1.2386,666.0 +1702158120000,1.2384,1.2388,1.2376,1.2376,1820.0 +1702158180000,1.2378,1.238,1.2373,1.2374,1417.0 +1702158240000,1.2376,1.2381,1.2372,1.238,2106.0 +1702158300000,1.2379,1.2379,1.2371,1.2371,774.0 +1702158360000,1.237,1.2373,1.2366,1.2373,2618.0 +1702158420000,1.2371,1.2373,1.2369,1.2369,495.0 +1702158480000,1.2366,1.2372,1.2366,1.2371,594.0 +1702158540000,1.2371,1.2371,1.2365,1.2369,202.0 +1702158600000,1.2367,1.2379,1.2366,1.2379,3593.0 +1702158660000,1.2381,1.2384,1.2366,1.2366,1660.0 +1702158720000,1.2364,1.2379,1.2364,1.2379,3229.0 +1702158780000,1.2378,1.2378,1.2367,1.2367,1070.0 +1702158840000,1.2367,1.2372,1.2367,1.2367,338.0 +1702158900000,1.2367,1.2369,1.2365,1.2365,449.0 +1702158960000,1.2365,1.2373,1.2365,1.2373,1024.0 +1702159020000,1.2373,1.2376,1.2373,1.2373,697.0 +1702159080000,1.2372,1.2377,1.2372,1.2377,787.0 +1702159140000,1.2377,1.2377,1.2374,1.2375,700.0 +1702159200000,1.2373,1.2378,1.2363,1.2363,1796.0 +1702159260000,1.2362,1.2376,1.2361,1.2376,815.0 +1702159320000,1.2378,1.2378,1.2364,1.2371,2274.0 +1702159380000,1.2371,1.2373,1.237,1.237,63.0 +1702159440000,1.2373,1.2383,1.2372,1.2382,5361.0 +1702159500000,1.2383,1.2389,1.238,1.2384,6054.0 +1702159560000,1.238,1.238,1.2371,1.2376,2379.0 +1702159620000,1.2378,1.2387,1.2378,1.2384,4668.0 +1702159680000,1.2381,1.2385,1.2378,1.238,801.0 +1702159740000,1.2381,1.2407,1.2381,1.2404,15326.0 +1702159800000,1.2405,1.2414,1.2405,1.2414,1765.0 +1702159860000,1.2413,1.2424,1.2413,1.2424,6001.0 +1702159920000,1.2424,1.2441,1.2424,1.244,8695.0 +1702159980000,1.2439,1.2439,1.2432,1.2439,4642.0 +1702160040000,1.2434,1.2442,1.2434,1.2442,1961.0 +1702160100000,1.2442,1.2445,1.2436,1.2437,2260.0 +1702160160000,1.244,1.2445,1.2431,1.2431,6520.0 +1702160220000,1.2427,1.2427,1.2408,1.2416,18294.0 +1702160280000,1.2416,1.2421,1.2416,1.2417,1151.0 +1702160340000,1.2417,1.2417,1.2393,1.2397,2695.0 +1702160400000,1.2399,1.2402,1.2393,1.2399,2305.0 +1702160460000,1.2398,1.2398,1.2387,1.2398,1192.0 +1702160520000,1.2396,1.2396,1.2389,1.2389,581.0 +1702160580000,1.2389,1.2394,1.2389,1.239,689.0 +1702160640000,1.2391,1.2398,1.2391,1.2398,4243.0 +1702160700000,1.2398,1.2401,1.2396,1.2399,3942.0 +1702160760000,1.24,1.2406,1.2398,1.24,2385.0 +1702160820000,1.2401,1.2404,1.2401,1.2404,764.0 +1702160880000,1.2404,1.2429,1.2404,1.2421,7381.0 +1702160940000,1.242,1.2427,1.2415,1.2425,9441.0 +1702161000000,1.2426,1.2426,1.2422,1.2425,3124.0 +1702161060000,1.2423,1.2423,1.2419,1.242,2818.0 +1702161120000,1.242,1.2424,1.2411,1.2417,5649.0 +1702161180000,1.2418,1.2422,1.2417,1.2419,540.0 +1702161240000,1.2415,1.2418,1.2414,1.2418,488.0 +1702161300000,1.2421,1.2422,1.2414,1.2414,304.0 +1702161360000,1.2414,1.2417,1.2406,1.2409,489.0 +1702161420000,1.2404,1.2423,1.2402,1.2415,18305.0 +1702161480000,1.2413,1.2413,1.2402,1.2407,1198.0 +1702161540000,1.2404,1.2422,1.2402,1.241,4466.0 +1702161600000,1.2409,1.241,1.2402,1.2402,6672.0 +1702161660000,1.2404,1.241,1.2404,1.2406,359.0 +1702161720000,1.2405,1.2415,1.2397,1.2397,8498.0 +1702161780000,1.2404,1.2412,1.2404,1.2412,2106.0 +1702161840000,1.2411,1.2418,1.241,1.2414,1922.0 +1702161900000,1.2414,1.2425,1.2411,1.2419,9442.0 +1702161960000,1.2417,1.242,1.2413,1.2413,3358.0 +1702162020000,1.2414,1.2414,1.2412,1.2412,711.0 +1702162080000,1.2411,1.2426,1.2411,1.2424,12724.0 +1702162140000,1.2424,1.2434,1.2422,1.2425,10473.0 +1702162200000,1.2423,1.2436,1.2421,1.2431,6556.0 +1702162260000,1.2431,1.245,1.2426,1.2436,13966.0 +1702162320000,1.2436,1.2437,1.2435,1.2435,2659.0 +1702162380000,1.2435,1.2452,1.2435,1.2436,15023.0 +1702162440000,1.2434,1.2434,1.2419,1.2419,1123.0 +1702162500000,1.2418,1.243,1.2403,1.2403,6063.0 +1702162560000,1.2402,1.2402,1.2386,1.2386,6452.0 +1702162620000,1.2384,1.2386,1.2368,1.238,9711.0 +1702162680000,1.238,1.2413,1.238,1.241,7600.0 +1702162740000,1.2411,1.2411,1.2401,1.2403,1867.0 +1702162800000,1.2404,1.2414,1.2393,1.2409,9511.0 +1702162860000,1.2411,1.2417,1.2406,1.2409,4237.0 +1702162920000,1.241,1.243,1.2408,1.243,4497.0 +1702162980000,1.2426,1.2432,1.242,1.2431,4162.0 +1702163040000,1.2426,1.2426,1.24,1.24,7763.0 +1702163100000,1.2397,1.2401,1.2393,1.2401,6951.0 +1702163160000,1.24,1.2402,1.2385,1.2385,3389.0 +1702163220000,1.2382,1.2392,1.2382,1.239,7327.0 +1702163280000,1.239,1.2391,1.2377,1.2383,4374.0 +1702163340000,1.2382,1.2393,1.2382,1.2393,860.0 +1702163400000,1.2393,1.2415,1.2393,1.2411,2098.0 +1702163460000,1.2409,1.2409,1.2403,1.2405,1853.0 +1702163520000,1.2405,1.2408,1.2403,1.2406,841.0 +1702163580000,1.2404,1.2404,1.2395,1.2399,1715.0 +1702163640000,1.2398,1.2398,1.2389,1.239,598.0 +1702163700000,1.2393,1.241,1.2393,1.2408,2647.0 +1702163760000,1.2408,1.2411,1.2406,1.2407,1694.0 +1702163820000,1.2407,1.241,1.239,1.2391,7468.0 +1702163880000,1.239,1.239,1.2383,1.2384,1062.0 +1702163940000,1.2383,1.2385,1.2379,1.2383,1197.0 +1702164000000,1.2385,1.239,1.235,1.2359,5474.0 +1702164060000,1.2361,1.2364,1.2348,1.2348,1974.0 +1702164120000,1.2347,1.2347,1.232,1.232,7924.0 +1702164180000,1.2321,1.2323,1.23,1.2302,9854.0 +1702164240000,1.2303,1.2306,1.2285,1.2293,16602.0 +1702164300000,1.2293,1.2311,1.2293,1.2303,18808.0 +1702164360000,1.2301,1.2303,1.2279,1.2279,8832.0 +1702164420000,1.2279,1.2282,1.2268,1.2269,2696.0 +1702164480000,1.2272,1.2275,1.2252,1.2257,14576.0 +1702164540000,1.2254,1.2254,1.2233,1.2244,23107.0 +1702164600000,1.2247,1.2263,1.2238,1.2257,12186.0 +1702164660000,1.2258,1.2267,1.2226,1.2233,15776.0 +1702164720000,1.2232,1.2235,1.2156,1.2209,50853.0 +1702164780000,1.2205,1.2209,1.213,1.2176,56700.0 +1702164840000,1.2178,1.2189,1.2143,1.2153,36356.0 +1702164900000,1.2151,1.2175,1.2143,1.215,17101.0 +1702164960000,1.2152,1.2178,1.2149,1.2173,18578.0 +1702165020000,1.2172,1.2204,1.2171,1.2203,6385.0 +1702165080000,1.2204,1.2213,1.2203,1.2211,6689.0 +1702165140000,1.2213,1.2214,1.2171,1.2191,17060.0 +1702165200000,1.2191,1.2222,1.2175,1.2215,6942.0 +1702165260000,1.2215,1.2224,1.2215,1.2218,1713.0 +1702165320000,1.2217,1.2234,1.2213,1.2223,7872.0 +1702165380000,1.2222,1.2226,1.2208,1.2226,2194.0 +1702165440000,1.2224,1.2225,1.2201,1.2201,3281.0 +1702165500000,1.2203,1.222,1.2188,1.2194,5782.0 +1702165560000,1.2192,1.223,1.2185,1.223,5721.0 +1702165620000,1.2229,1.2234,1.2219,1.2227,2199.0 +1702165680000,1.2228,1.2232,1.2207,1.2209,9992.0 +1702165740000,1.2209,1.2221,1.2202,1.2212,10176.0 +1702165800000,1.2212,1.2223,1.2211,1.2222,6231.0 +1702165860000,1.2223,1.224,1.2223,1.2238,5845.0 +1702165920000,1.2238,1.2247,1.2231,1.2242,2562.0 +1702165980000,1.2244,1.2246,1.2232,1.2237,2027.0 +1702166040000,1.2239,1.2251,1.2233,1.2233,5063.0 +1702166100000,1.2233,1.2233,1.2201,1.2212,9568.0 +1702166160000,1.2209,1.2221,1.22,1.222,5252.0 +1702166220000,1.222,1.2222,1.2213,1.2218,1905.0 +1702166280000,1.222,1.2228,1.2219,1.2227,864.0 +1702166340000,1.2227,1.2231,1.222,1.222,923.0 +1702166400000,1.2222,1.2264,1.222,1.2261,11787.0 +1702166460000,1.2261,1.2297,1.2261,1.2297,6167.0 +1702166520000,1.2292,1.2308,1.2281,1.2285,12884.0 +1702166580000,1.2284,1.2289,1.2276,1.2284,3220.0 +1702166640000,1.2282,1.2284,1.2271,1.2279,1965.0 +1702166700000,1.228,1.2283,1.2272,1.2272,1323.0 +1702166760000,1.2269,1.2269,1.2245,1.2247,7248.0 +1702166820000,1.2247,1.2254,1.2247,1.2254,1018.0 +1702166880000,1.225,1.2257,1.2238,1.2242,1281.0 +1702166940000,1.2243,1.2248,1.2208,1.223,21972.0 +1702167000000,1.223,1.2235,1.2217,1.2217,1812.0 +1702167060000,1.2218,1.2229,1.2218,1.2226,2829.0 +1702167120000,1.2226,1.2266,1.2226,1.2243,7619.0 +1702167180000,1.2244,1.2278,1.2244,1.2271,4599.0 +1702167240000,1.2271,1.2276,1.2266,1.2269,2616.0 +1702167300000,1.2269,1.2276,1.2268,1.2269,4424.0 +1702167360000,1.2269,1.2279,1.2269,1.2276,2247.0 +1702167420000,1.2274,1.2283,1.2273,1.2279,1458.0 +1702167480000,1.2278,1.229,1.2278,1.229,1638.0 +1702167540000,1.2288,1.2298,1.2287,1.2298,1103.0 +1702167600000,1.2298,1.23,1.2293,1.2296,3827.0 +1702167660000,1.2296,1.2318,1.2296,1.2315,14355.0 +1702167720000,1.2317,1.2324,1.2317,1.2323,3653.0 +1702167780000,1.2323,1.2326,1.2318,1.2324,11192.0 +1702167840000,1.2325,1.2328,1.2321,1.2328,7952.0 +1702167900000,1.2326,1.2326,1.2319,1.2325,3420.0 +1702167960000,1.2325,1.2331,1.2325,1.2331,2131.0 +1702168020000,1.2329,1.2334,1.2328,1.2333,1755.0 +1702168080000,1.2332,1.2333,1.2325,1.2329,3340.0 +1702168140000,1.2329,1.2335,1.2329,1.2329,2312.0 +1702168200000,1.2334,1.2345,1.2331,1.2331,2474.0 +1702168260000,1.2332,1.2349,1.2331,1.2346,2560.0 +1702168320000,1.2343,1.2354,1.2341,1.2342,4553.0 +1702168380000,1.2344,1.2353,1.2344,1.2349,6383.0 +1702168440000,1.2349,1.2362,1.2349,1.2354,3448.0 +1702168500000,1.2352,1.2352,1.2344,1.2351,3532.0 +1702168560000,1.2351,1.2358,1.2351,1.2358,541.0 +1702168620000,1.2359,1.2371,1.2359,1.2366,3745.0 +1702168680000,1.2367,1.2367,1.2357,1.2357,1152.0 +1702168740000,1.2357,1.2358,1.2357,1.2357,220.0 +1702168800000,1.2357,1.2368,1.2355,1.2368,2405.0 +1702168860000,1.2368,1.237,1.2361,1.2366,2768.0 +1702168920000,1.2364,1.2365,1.2356,1.2358,1059.0 +1702168980000,1.2359,1.2369,1.2332,1.2332,8947.0 +1702169040000,1.2336,1.2343,1.2332,1.2341,15566.0 +1702169100000,1.2342,1.2358,1.2342,1.2358,1115.0 +1702169160000,1.2359,1.2364,1.2346,1.2346,2818.0 +1702169220000,1.2346,1.2346,1.2332,1.2337,2221.0 +1702169280000,1.2338,1.2349,1.2338,1.2344,1802.0 +1702169340000,1.2345,1.2349,1.2338,1.2344,4086.0 +1702169400000,1.2343,1.2351,1.2343,1.2351,1367.0 +1702169460000,1.2349,1.2355,1.2349,1.2355,740.0 +1702169520000,1.2353,1.2356,1.2349,1.2356,2169.0 +1702169580000,1.2357,1.236,1.2357,1.2358,320.0 +1702169640000,1.236,1.2376,1.236,1.2374,2957.0 +1702169700000,1.2373,1.2383,1.2371,1.2381,1919.0 +1702169760000,1.2382,1.2405,1.2382,1.2392,11298.0 +1702169820000,1.2392,1.2402,1.2387,1.2388,2715.0 +1702169880000,1.2387,1.2387,1.2374,1.2375,1379.0 +1702169940000,1.2377,1.238,1.2377,1.2379,3524.0 +1702170000000,1.238,1.2392,1.238,1.239,4144.0 +1702170060000,1.2391,1.2392,1.2376,1.239,8027.0 +1702170120000,1.2386,1.2391,1.2372,1.2373,3591.0 +1702170180000,1.2373,1.2375,1.2367,1.2367,1664.0 +1702170240000,1.2366,1.2368,1.2362,1.2368,1400.0 +1702170300000,1.2367,1.2372,1.2362,1.2364,2554.0 +1702170360000,1.2363,1.2366,1.2358,1.2361,4526.0 +1702170420000,1.2361,1.2368,1.2358,1.2362,2537.0 +1702170480000,1.2363,1.2363,1.2355,1.2356,2256.0 +1702170540000,1.2358,1.2358,1.2348,1.2351,1935.0 +1702170600000,1.2349,1.2362,1.2345,1.2354,3714.0 +1702170660000,1.2353,1.2353,1.2348,1.2348,2457.0 +1702170720000,1.2348,1.2359,1.2345,1.2359,24825.0 +1702170780000,1.2359,1.2377,1.2323,1.2335,35471.0 +1702170840000,1.2332,1.2334,1.2324,1.2331,3319.0 +1702170900000,1.233,1.233,1.2313,1.2314,8505.0 +1702170960000,1.2314,1.2333,1.2313,1.2333,3422.0 +1702171020000,1.2331,1.2357,1.2331,1.235,1480.0 +1702171080000,1.235,1.2356,1.235,1.2356,900.0 +1702171140000,1.2356,1.2356,1.2353,1.2353,271.0 +1702171200000,1.2355,1.2383,1.2355,1.2383,849.0 +1702171260000,1.2381,1.2389,1.2381,1.2389,521.0 +1702171320000,1.2389,1.2404,1.2389,1.2403,1442.0 +1702171380000,1.2403,1.2417,1.2401,1.2404,13432.0 +1702171440000,1.2404,1.2414,1.2404,1.2411,1350.0 +1702171500000,1.2412,1.2416,1.2406,1.2406,817.0 +1702171560000,1.2407,1.2414,1.2407,1.2412,719.0 +1702171620000,1.2413,1.2413,1.2406,1.241,5026.0 +1702171680000,1.241,1.243,1.241,1.243,3990.0 +1702171740000,1.2431,1.2433,1.2425,1.2425,3333.0 +1702171800000,1.2425,1.2436,1.2425,1.2425,3883.0 +1702171860000,1.2425,1.2427,1.2416,1.2417,1503.0 +1702171920000,1.2418,1.2424,1.2418,1.2424,1858.0 +1702171980000,1.2424,1.2425,1.2419,1.2425,5347.0 +1702172040000,1.2423,1.2423,1.2416,1.2416,499.0 +1702172100000,1.2416,1.2416,1.2406,1.2408,1038.0 +1702172160000,1.2408,1.2414,1.2405,1.2411,7912.0 +1702172220000,1.241,1.241,1.2406,1.2407,107.0 +1702172280000,1.2408,1.2415,1.2408,1.2414,1222.0 +1702172340000,1.2414,1.2414,1.2398,1.2398,1044.0 +1702172400000,1.2398,1.2406,1.2398,1.2404,1412.0 +1702172460000,1.2404,1.2422,1.2404,1.2418,1883.0 +1702172520000,1.2417,1.2421,1.2406,1.2406,3034.0 +1702172580000,1.2406,1.2407,1.2392,1.2393,6907.0 +1702172640000,1.2392,1.2393,1.2388,1.239,3771.0 +1702172700000,1.239,1.2398,1.239,1.2395,1041.0 +1702172760000,1.2396,1.2399,1.2389,1.2391,1796.0 +1702172820000,1.2391,1.2395,1.239,1.2393,1311.0 +1702172880000,1.2394,1.2395,1.2392,1.2393,4146.0 +1702172940000,1.2394,1.2395,1.2394,1.2395,370.0 +1702173000000,1.2394,1.2403,1.2393,1.2403,2215.0 +1702173060000,1.2407,1.2409,1.2403,1.2407,850.0 +1702173120000,1.2406,1.2406,1.2396,1.2397,1579.0 +1702173180000,1.2397,1.2397,1.239,1.2392,449.0 +1702173240000,1.2393,1.2402,1.2393,1.2402,1048.0 +1702173300000,1.2399,1.2408,1.2399,1.2408,940.0 +1702173360000,1.2407,1.241,1.2406,1.2409,654.0 +1702173420000,1.2409,1.2423,1.2409,1.2423,5450.0 +1702173480000,1.2422,1.2424,1.2422,1.2423,577.0 +1702173540000,1.2422,1.2422,1.2407,1.2407,1420.0 +1702173600000,1.2409,1.2443,1.2403,1.2442,4802.0 +1702173660000,1.2441,1.2442,1.2418,1.2418,3420.0 +1702173720000,1.2419,1.2435,1.2419,1.2427,5363.0 +1702173780000,1.2428,1.2428,1.2419,1.2425,1636.0 +1702173840000,1.2422,1.2429,1.2421,1.2428,4001.0 +1702173900000,1.243,1.2438,1.243,1.2431,1653.0 +1702173960000,1.243,1.243,1.2418,1.2418,11163.0 +1702174020000,1.2417,1.2419,1.2414,1.2414,697.0 +1702174080000,1.2415,1.2425,1.2415,1.2422,6270.0 +1702174140000,1.2422,1.2422,1.241,1.2411,2122.0 +1702174200000,1.2412,1.2414,1.238,1.238,4802.0 +1702174260000,1.238,1.238,1.237,1.237,9032.0 +1702174320000,1.237,1.2389,1.237,1.2376,18166.0 +1702174380000,1.2375,1.2375,1.237,1.2371,2648.0 +1702174440000,1.2372,1.2381,1.2369,1.2369,3212.0 +1702174500000,1.237,1.237,1.2351,1.2351,2362.0 +1702174560000,1.2351,1.2357,1.235,1.2357,7156.0 +1702174620000,1.2355,1.2366,1.2353,1.2366,1567.0 +1702174680000,1.2366,1.237,1.2366,1.237,2008.0 +1702174740000,1.2371,1.2382,1.2363,1.2363,4323.0 +1702174800000,1.2362,1.2367,1.2355,1.2367,1329.0 +1702174860000,1.2367,1.2397,1.2367,1.2397,2437.0 +1702174920000,1.2398,1.2411,1.2398,1.2411,2329.0 +1702174980000,1.2412,1.242,1.2412,1.2418,1787.0 +1702175040000,1.2417,1.2421,1.2414,1.2421,1114.0 +1702175100000,1.2421,1.2426,1.2419,1.2424,1512.0 +1702175160000,1.2421,1.2421,1.2412,1.2412,8506.0 +1702175220000,1.2413,1.2413,1.2407,1.2411,1752.0 +1702175280000,1.2408,1.2408,1.2402,1.2402,451.0 +1702175340000,1.2402,1.2402,1.2374,1.2393,7708.0 +1702175400000,1.2395,1.241,1.2389,1.241,2441.0 +1702175460000,1.2411,1.2424,1.2384,1.2385,3620.0 +1702175520000,1.2386,1.2389,1.2381,1.2381,2968.0 +1702175580000,1.2381,1.2381,1.2378,1.238,1426.0 +1702175640000,1.2379,1.238,1.2379,1.2379,306.0 +1702175700000,1.238,1.2402,1.238,1.2399,3879.0 +1702175760000,1.2399,1.2407,1.2392,1.2407,1566.0 +1702175820000,1.2408,1.2412,1.2406,1.2406,489.0 +1702175880000,1.2407,1.2407,1.2406,1.2407,235.0 +1702175940000,1.2406,1.2406,1.2402,1.2405,865.0 +1702176000000,1.2407,1.2428,1.2407,1.2428,1869.0 +1702176060000,1.2427,1.2432,1.2407,1.243,11384.0 +1702176120000,1.243,1.243,1.2426,1.2426,1373.0 +1702176180000,1.2424,1.2429,1.2422,1.2422,861.0 +1702176240000,1.2422,1.2423,1.2415,1.2415,971.0 +1702176300000,1.2416,1.242,1.2415,1.242,482.0 +1702176360000,1.2419,1.2419,1.2396,1.2396,1966.0 +1702176420000,1.2403,1.2403,1.2391,1.2392,1414.0 +1702176480000,1.2388,1.2401,1.2385,1.2401,6004.0 +1702176540000,1.2399,1.2399,1.2381,1.2381,2755.0 +1702176600000,1.238,1.238,1.2371,1.2374,1723.0 +1702176660000,1.2374,1.2401,1.2373,1.24,4003.0 +1702176720000,1.2404,1.2414,1.2404,1.2404,1951.0 +1702176780000,1.2405,1.2408,1.2396,1.2396,788.0 +1702176840000,1.2395,1.2396,1.2393,1.2393,209.0 +1702176900000,1.2392,1.2392,1.2379,1.2379,2898.0 +1702176960000,1.2383,1.2388,1.2376,1.2376,1270.0 +1702177020000,1.2376,1.2376,1.2357,1.2358,1235.0 +1702177080000,1.2356,1.2357,1.2353,1.2356,1069.0 +1702177140000,1.2357,1.2365,1.2357,1.2365,1154.0 +1702177200000,1.2364,1.2392,1.2361,1.2392,3430.0 +1702177260000,1.2392,1.2394,1.2384,1.2391,1588.0 +1702177320000,1.2391,1.2403,1.2391,1.2395,1394.0 +1702177380000,1.2396,1.2396,1.2381,1.2382,2212.0 +1702177440000,1.238,1.2383,1.2373,1.2373,261.0 +1702177500000,1.2372,1.2382,1.2359,1.2382,4833.0 +1702177560000,1.2382,1.239,1.2382,1.2387,317.0 +1702177620000,1.2388,1.2388,1.2381,1.2381,1728.0 +1702177680000,1.2381,1.2386,1.2381,1.2385,581.0 +1702177740000,1.2386,1.2389,1.2386,1.2387,255.0 +1702177800000,1.2385,1.2389,1.2384,1.2387,689.0 +1702177860000,1.2383,1.2387,1.2383,1.2387,299.0 +1702177920000,1.2386,1.239,1.2386,1.2387,1200.0 +1702177980000,1.2389,1.2421,1.2386,1.2421,5805.0 +1702178040000,1.2418,1.2424,1.2415,1.2417,2730.0 +1702178100000,1.2417,1.2429,1.2412,1.2426,3826.0 +1702178160000,1.2427,1.2428,1.2417,1.2417,3693.0 +1702178220000,1.2419,1.2423,1.2394,1.2394,3259.0 +1702178280000,1.2396,1.2396,1.2383,1.2383,7366.0 +1702178340000,1.2382,1.2391,1.2381,1.2391,1600.0 +1702178400000,1.2389,1.2408,1.2389,1.2406,2055.0 +1702178460000,1.2405,1.2411,1.2401,1.2411,446.0 +1702178520000,1.2412,1.2425,1.2412,1.2425,1266.0 +1702178580000,1.2424,1.2426,1.2385,1.2385,23595.0 +1702178640000,1.2389,1.2398,1.2384,1.2384,3383.0 +1702178700000,1.2385,1.2424,1.2381,1.2424,9650.0 +1702178760000,1.2424,1.2425,1.2405,1.2405,2145.0 +1702178820000,1.2403,1.2405,1.2383,1.2389,5377.0 +1702178880000,1.2385,1.2391,1.2368,1.2373,5905.0 +1702178940000,1.2374,1.2392,1.2374,1.2392,4980.0 +1702179000000,1.2392,1.2423,1.2392,1.2415,3038.0 +1702179060000,1.242,1.2425,1.2415,1.2422,5455.0 +1702179120000,1.2419,1.2425,1.2416,1.2425,1483.0 +1702179180000,1.2426,1.2426,1.2425,1.2425,42.0 +1702179240000,1.2424,1.2425,1.2422,1.2423,377.0 +1702179300000,1.2423,1.2428,1.2423,1.2428,964.0 +1702179360000,1.2428,1.2442,1.2428,1.2437,2629.0 +1702179420000,1.244,1.2461,1.244,1.2451,28957.0 +1702179480000,1.245,1.245,1.2438,1.2439,2752.0 +1702179540000,1.2441,1.2446,1.2441,1.2446,1633.0 +1702179600000,1.2441,1.2447,1.244,1.2447,985.0 +1702179660000,1.2447,1.2452,1.2447,1.2452,196.0 +1702179720000,1.2452,1.2455,1.245,1.2455,484.0 +1702179780000,1.2454,1.2454,1.2443,1.2443,5521.0 +1702179840000,1.2444,1.2446,1.2441,1.2443,627.0 +1702179900000,1.2443,1.2445,1.2441,1.2443,1177.0 +1702179960000,1.2443,1.246,1.2443,1.2452,4192.0 +1702180020000,1.2455,1.2461,1.2455,1.2461,221.0 +1702180080000,1.246,1.2467,1.2439,1.2439,9178.0 +1702180140000,1.2438,1.2443,1.2437,1.2437,2079.0 +1702180200000,1.244,1.2443,1.2432,1.2442,5809.0 +1702180260000,1.244,1.2445,1.2438,1.2444,679.0 +1702180320000,1.2445,1.2447,1.244,1.244,742.0 +1702180380000,1.2441,1.2446,1.2441,1.2442,532.0 +1702180440000,1.2441,1.2446,1.2441,1.2442,281.0 +1702180500000,1.2442,1.2444,1.2441,1.2444,223.0 +1702180560000,1.2442,1.2457,1.2442,1.2457,1782.0 +1702180620000,1.2456,1.2466,1.2456,1.2466,1131.0 +1702180680000,1.2466,1.2482,1.2464,1.2473,6910.0 +1702180740000,1.2475,1.2479,1.2475,1.2476,2111.0 +1702180800000,1.2476,1.2478,1.2464,1.2472,12570.0 +1702180860000,1.2471,1.2505,1.247,1.2485,53730.0 +1702180920000,1.2484,1.251,1.2484,1.2507,9954.0 +1702180980000,1.2507,1.2508,1.2502,1.2508,8343.0 +1702181040000,1.2506,1.2507,1.2497,1.2497,6710.0 +1702181100000,1.2499,1.2501,1.2497,1.2497,2069.0 +1702181160000,1.2497,1.2497,1.2486,1.2486,2115.0 +1702181220000,1.2485,1.2486,1.2479,1.248,3952.0 +1702181280000,1.2479,1.2483,1.2474,1.2474,1838.0 +1702181340000,1.2476,1.2477,1.247,1.247,217.0 +1702181400000,1.2469,1.2469,1.2453,1.2453,1389.0 +1702181460000,1.2453,1.2462,1.2452,1.2455,1601.0 +1702181520000,1.2453,1.2453,1.2441,1.2442,5611.0 +1702181580000,1.2441,1.2444,1.2437,1.244,1187.0 +1702181640000,1.2439,1.2462,1.2438,1.2459,3445.0 +1702181700000,1.2459,1.2459,1.2455,1.2455,1015.0 +1702181760000,1.2456,1.2458,1.2452,1.2452,624.0 +1702181820000,1.2452,1.2459,1.2451,1.2455,1622.0 +1702181880000,1.2458,1.2467,1.2455,1.2465,651.0 +1702181940000,1.2465,1.2472,1.2464,1.2471,2790.0 +1702182000000,1.2474,1.2478,1.2474,1.2477,229.0 +1702182060000,1.2478,1.248,1.2471,1.2473,949.0 +1702182120000,1.2473,1.2491,1.2473,1.2489,4131.0 +1702182180000,1.2492,1.2492,1.2483,1.2483,1053.0 +1702182240000,1.2483,1.2487,1.248,1.2482,461.0 +1702182300000,1.2486,1.2523,1.2486,1.251,5605.0 +1702182360000,1.2509,1.251,1.2503,1.2504,1629.0 +1702182420000,1.2507,1.2509,1.2506,1.2506,1482.0 +1702182480000,1.2506,1.251,1.2504,1.2506,921.0 +1702182540000,1.2505,1.251,1.2504,1.2504,617.0 +1702182600000,1.2507,1.2514,1.2502,1.2513,16694.0 +1702182660000,1.2515,1.2523,1.2511,1.2511,5384.0 +1702182720000,1.251,1.251,1.2502,1.2502,9907.0 +1702182780000,1.2503,1.2503,1.2496,1.2496,1920.0 +1702182840000,1.2496,1.2498,1.2495,1.2495,260.0 +1702182900000,1.2495,1.2504,1.2495,1.2504,262.0 +1702182960000,1.2504,1.2514,1.2503,1.2505,4400.0 +1702183020000,1.2505,1.2505,1.2501,1.2501,779.0 +1702183080000,1.2502,1.2546,1.2502,1.2534,11363.0 +1702183140000,1.2537,1.2538,1.2522,1.2523,710.0 +1702183200000,1.2524,1.2552,1.2523,1.2523,5396.0 +1702183260000,1.2522,1.2547,1.252,1.2539,5053.0 +1702183320000,1.2539,1.2541,1.2522,1.2522,4000.0 +1702183380000,1.252,1.2524,1.2517,1.2522,393.0 +1702183440000,1.2523,1.2541,1.2523,1.2541,5462.0 +1702183500000,1.2549,1.2549,1.2534,1.2534,2026.0 +1702183560000,1.253,1.253,1.2519,1.2524,1906.0 +1702183620000,1.2523,1.2523,1.2522,1.2522,884.0 +1702183680000,1.252,1.252,1.2511,1.2511,1463.0 +1702183740000,1.2511,1.2515,1.2503,1.2515,2118.0 +1702183800000,1.2514,1.2521,1.2514,1.2515,2572.0 +1702183860000,1.2515,1.2515,1.2514,1.2514,138.0 +1702183920000,1.2515,1.2516,1.2509,1.2511,342.0 +1702183980000,1.2512,1.2516,1.2511,1.2512,953.0 +1702184040000,1.2512,1.2512,1.25,1.2505,5294.0 +1702184100000,1.2508,1.2514,1.2508,1.2514,926.0 +1702184160000,1.2513,1.2513,1.2507,1.2507,443.0 +1702184220000,1.2507,1.2511,1.2505,1.2506,1641.0 +1702184280000,1.2508,1.2508,1.2483,1.2496,21733.0 +1702184340000,1.2497,1.2507,1.2497,1.2503,818.0 +1702184400000,1.2506,1.2509,1.2505,1.2508,516.0 +1702184460000,1.251,1.251,1.2496,1.2497,1163.0 +1702184520000,1.2496,1.2496,1.2487,1.2489,251.0 +1702184580000,1.2489,1.249,1.2481,1.2483,1492.0 +1702184640000,1.2484,1.2487,1.2473,1.248,3999.0 +1702184700000,1.2478,1.2486,1.2471,1.2472,2873.0 +1702184760000,1.2471,1.2472,1.2466,1.2472,1224.0 +1702184820000,1.2471,1.2471,1.2467,1.2467,529.0 +1702184880000,1.2466,1.2466,1.2458,1.2465,3825.0 +1702184940000,1.2462,1.2467,1.2462,1.2467,654.0 +1702185000000,1.2465,1.2479,1.2464,1.2479,1219.0 +1702185060000,1.2479,1.2483,1.2477,1.2483,1124.0 +1702185120000,1.2481,1.2483,1.2476,1.2483,1248.0 +1702185180000,1.2483,1.2485,1.2477,1.2477,1232.0 +1702185240000,1.2476,1.2478,1.2473,1.2477,3702.0 +1702185300000,1.2476,1.2476,1.2466,1.2467,1586.0 +1702185360000,1.2469,1.2482,1.2467,1.248,1852.0 +1702185420000,1.248,1.248,1.2474,1.2477,1536.0 +1702185480000,1.248,1.2487,1.248,1.2486,594.0 +1702185540000,1.2485,1.2501,1.2484,1.2496,2515.0 +1702185600000,1.2498,1.25,1.2489,1.2489,744.0 +1702185660000,1.2488,1.2489,1.2482,1.2487,1032.0 +1702185720000,1.2489,1.2508,1.2483,1.2508,4003.0 +1702185780000,1.2511,1.2513,1.2503,1.2507,601.0 +1702185840000,1.251,1.251,1.2504,1.2504,408.0 +1702185900000,1.2505,1.2505,1.2503,1.2505,295.0 +1702185960000,1.2505,1.2508,1.2503,1.2504,555.0 +1702186020000,1.2505,1.2509,1.2504,1.2509,365.0 +1702186080000,1.2509,1.2515,1.2509,1.2513,419.0 +1702186140000,1.2513,1.2515,1.2509,1.2509,381.0 +1702186200000,1.2514,1.2518,1.2512,1.2512,433.0 +1702186260000,1.2515,1.252,1.2515,1.2516,484.0 +1702186320000,1.2516,1.2518,1.2513,1.2516,384.0 +1702186380000,1.2516,1.2523,1.2508,1.251,2088.0 +1702186440000,1.251,1.2515,1.2509,1.2509,259.0 +1702186500000,1.2511,1.2518,1.2508,1.2518,1228.0 +1702186560000,1.2514,1.252,1.2507,1.2518,1017.0 +1702186620000,1.2517,1.2532,1.2517,1.2523,3493.0 +1702186680000,1.2523,1.253,1.252,1.2525,863.0 +1702186740000,1.2527,1.253,1.2518,1.2518,1585.0 +1702186800000,1.2518,1.2522,1.2518,1.2519,301.0 +1702186860000,1.2517,1.2524,1.2513,1.2517,1059.0 +1702186920000,1.2518,1.2529,1.2518,1.2518,2812.0 +1702186980000,1.2524,1.2527,1.252,1.252,557.0 +1702187040000,1.2521,1.2521,1.2519,1.2519,229.0 +1702187100000,1.2521,1.2525,1.252,1.2524,470.0 +1702187160000,1.252,1.2525,1.2518,1.2519,2031.0 +1702187220000,1.2518,1.2521,1.2514,1.252,731.0 +1702187280000,1.2516,1.2519,1.2508,1.2512,506.0 +1702187340000,1.2513,1.2517,1.25,1.25,460.0 +1702187400000,1.2498,1.2509,1.2495,1.2509,935.0 +1702187460000,1.2508,1.2513,1.2507,1.2511,382.0 +1702187520000,1.251,1.2513,1.2508,1.251,469.0 +1702187580000,1.2511,1.2513,1.2508,1.2509,360.0 +1702187640000,1.2509,1.2516,1.2508,1.2508,325.0 +1702187700000,1.251,1.2517,1.251,1.2511,1008.0 +1702187760000,1.2512,1.2524,1.2512,1.2524,2495.0 +1702187820000,1.2525,1.2532,1.2522,1.2532,3933.0 +1702187880000,1.2533,1.2535,1.2532,1.2535,306.0 +1702187940000,1.2535,1.2543,1.2534,1.2543,1952.0 +1702188000000,1.2537,1.2542,1.253,1.2535,1271.0 +1702188060000,1.2536,1.2539,1.2525,1.2525,2656.0 +1702188120000,1.2524,1.2526,1.2518,1.2518,1388.0 +1702188180000,1.2519,1.2521,1.2516,1.2521,536.0 +1702188240000,1.2522,1.2528,1.2522,1.2525,964.0 +1702188300000,1.2525,1.253,1.2524,1.2524,569.0 +1702188360000,1.2524,1.2526,1.2521,1.2521,623.0 +1702188420000,1.2522,1.2522,1.251,1.251,721.0 +1702188480000,1.2511,1.2521,1.2511,1.2511,2055.0 +1702188540000,1.2513,1.2514,1.2471,1.2471,6422.0 +1702188600000,1.2477,1.2491,1.2476,1.2488,2777.0 +1702188660000,1.2492,1.2493,1.249,1.249,661.0 +1702188720000,1.249,1.249,1.2484,1.2485,3274.0 +1702188780000,1.2485,1.2488,1.248,1.2488,1014.0 +1702188840000,1.2486,1.2486,1.2474,1.2481,2600.0 +1702188900000,1.2481,1.2481,1.2481,1.2481,998.0 +1702188960000,1.2483,1.2487,1.2481,1.2481,1842.0 +1702189020000,1.2481,1.2484,1.2478,1.2478,1443.0 +1702189080000,1.2478,1.2478,1.2471,1.2473,1391.0 +1702189140000,1.2473,1.2479,1.2469,1.2478,3062.0 +1702189200000,1.2478,1.2484,1.2475,1.2475,1703.0 +1702189260000,1.2471,1.2472,1.2469,1.247,10944.0 +1702189320000,1.247,1.2477,1.2469,1.2472,2025.0 +1702189380000,1.2472,1.2472,1.2469,1.2469,3827.0 +1702189440000,1.2469,1.2469,1.2469,1.2469,409.0 +1702189500000,1.2469,1.2471,1.2459,1.2459,2041.0 +1702189560000,1.2458,1.2459,1.245,1.245,2826.0 +1702189620000,1.245,1.2458,1.245,1.2457,2940.0 +1702189680000,1.2456,1.2456,1.245,1.2452,1648.0 +1702189740000,1.2454,1.2457,1.2454,1.2457,927.0 +1702189800000,1.2456,1.2456,1.2439,1.2439,1210.0 +1702189860000,1.2439,1.2439,1.2428,1.2436,3961.0 +1702189920000,1.2434,1.2438,1.2434,1.2435,989.0 +1702189980000,1.2431,1.2431,1.2423,1.2425,2257.0 +1702190040000,1.2422,1.2434,1.2422,1.2434,562.0 +1702190100000,1.2436,1.2439,1.243,1.2438,3841.0 +1702190160000,1.2437,1.244,1.2433,1.2438,1718.0 +1702190220000,1.2435,1.2435,1.2426,1.2434,2033.0 +1702190280000,1.2433,1.2433,1.2431,1.2432,183.0 +1702190340000,1.2431,1.2431,1.2417,1.2417,2719.0 +1702190400000,1.2421,1.2421,1.2417,1.2417,38.0 +1702190460000,1.2417,1.2421,1.2417,1.242,1119.0 +1702190520000,1.2424,1.244,1.2424,1.2438,2241.0 +1702190580000,1.2437,1.244,1.2435,1.2435,382.0 +1702190640000,1.2433,1.2437,1.243,1.2437,824.0 +1702190700000,1.2437,1.2455,1.2437,1.2455,2509.0 +1702190760000,1.2456,1.2456,1.2434,1.2436,2646.0 +1702190820000,1.2436,1.2438,1.2434,1.2437,710.0 +1702190880000,1.2438,1.2438,1.2425,1.2425,1820.0 +1702190940000,1.2425,1.2431,1.2424,1.2431,290.0 +1702191000000,1.2429,1.2431,1.2417,1.2417,2060.0 +1702191060000,1.2417,1.2421,1.2409,1.2409,1843.0 +1702191120000,1.241,1.2414,1.241,1.2414,472.0 +1702191180000,1.2412,1.2428,1.241,1.2425,2690.0 +1702191240000,1.2422,1.2422,1.2416,1.2416,463.0 +1702191300000,1.2416,1.2416,1.2408,1.2408,199.0 +1702191360000,1.2408,1.2429,1.2407,1.2429,2247.0 +1702191420000,1.2433,1.2435,1.2423,1.2426,1214.0 +1702191480000,1.2426,1.2429,1.2422,1.2429,217.0 +1702191540000,1.2425,1.2429,1.2423,1.2429,105.0 +1702191600000,1.2428,1.2439,1.2428,1.2439,619.0 +1702191660000,1.2439,1.2439,1.2423,1.2423,2071.0 +1702191720000,1.2423,1.2427,1.2407,1.2407,2354.0 +1702191780000,1.2406,1.2411,1.2405,1.2405,2119.0 +1702191840000,1.2405,1.2406,1.24,1.2406,3414.0 +1702191900000,1.2403,1.2406,1.2401,1.2404,3637.0 +1702191960000,1.2403,1.2412,1.2401,1.2401,4328.0 +1702192020000,1.24,1.2401,1.2396,1.2396,16417.0 +1702192080000,1.2398,1.2398,1.2387,1.2387,1859.0 +1702192140000,1.2387,1.2387,1.2387,1.2387,0.0 +1702192200000,1.239,1.2393,1.2388,1.2391,1724.0 +1702192260000,1.239,1.239,1.2377,1.2386,9519.0 +1702192320000,1.2385,1.2403,1.2384,1.2403,6027.0 +1702192380000,1.2402,1.2411,1.2401,1.2411,2672.0 +1702192440000,1.2404,1.2412,1.2404,1.2406,1974.0 +1702192500000,1.2404,1.2409,1.2395,1.2395,4252.0 +1702192560000,1.2396,1.2398,1.2391,1.2391,860.0 +1702192620000,1.2391,1.2391,1.2377,1.2377,1531.0 +1702192680000,1.2377,1.2377,1.236,1.236,2317.0 +1702192740000,1.236,1.236,1.2346,1.2352,4767.0 +1702192800000,1.2349,1.2355,1.2343,1.2343,6587.0 +1702192860000,1.2341,1.2341,1.2311,1.2317,16550.0 +1702192920000,1.2317,1.2341,1.2304,1.234,21238.0 +1702192980000,1.2337,1.2337,1.2326,1.2328,4383.0 +1702193040000,1.2326,1.2326,1.2308,1.2308,3663.0 +1702193100000,1.2309,1.2353,1.2309,1.2343,5669.0 +1702193160000,1.2342,1.2342,1.2324,1.2334,2136.0 +1702193220000,1.2334,1.2344,1.2334,1.2344,160.0 +1702193280000,1.2342,1.2348,1.2325,1.2325,2203.0 +1702193340000,1.2329,1.2344,1.2329,1.2343,208.0 +1702193400000,1.2346,1.2364,1.2344,1.2364,3738.0 +1702193460000,1.2365,1.237,1.2358,1.2358,2736.0 +1702193520000,1.2357,1.2357,1.2346,1.2351,1405.0 +1702193580000,1.2352,1.2352,1.2338,1.2338,3898.0 +1702193640000,1.2337,1.2337,1.2311,1.2311,491.0 +1702193700000,1.2313,1.2313,1.2305,1.2305,845.0 +1702193760000,1.2304,1.2304,1.2299,1.2299,2090.0 +1702193820000,1.2298,1.2298,1.2274,1.2292,12056.0 +1702193880000,1.2288,1.2292,1.2277,1.2277,5792.0 +1702193940000,1.2278,1.2292,1.2277,1.2287,4820.0 +1702194000000,1.2291,1.2307,1.2289,1.2307,5729.0 +1702194060000,1.2308,1.2309,1.2293,1.2307,6351.0 +1702194120000,1.2306,1.2333,1.2306,1.2333,2454.0 +1702194180000,1.2327,1.2327,1.2316,1.2318,4230.0 +1702194240000,1.2322,1.2344,1.2322,1.2344,1130.0 +1702194300000,1.2346,1.2349,1.2344,1.2349,312.0 +1702194360000,1.235,1.2366,1.2347,1.2366,4151.0 +1702194420000,1.2366,1.2378,1.2366,1.2378,1911.0 +1702194480000,1.2378,1.239,1.2378,1.2384,4865.0 +1702194540000,1.2387,1.2392,1.2377,1.2377,8491.0 +1702194600000,1.2374,1.2374,1.2369,1.2369,1421.0 +1702194660000,1.237,1.2381,1.2359,1.238,2131.0 +1702194720000,1.2379,1.2379,1.2361,1.2361,3506.0 +1702194780000,1.2364,1.2368,1.2361,1.2361,760.0 +1702194840000,1.2362,1.2362,1.2349,1.236,3368.0 +1702194900000,1.2359,1.2367,1.2358,1.2367,278.0 +1702194960000,1.2371,1.2385,1.2371,1.2377,2937.0 +1702195020000,1.2377,1.2377,1.2365,1.2369,953.0 +1702195080000,1.2371,1.24,1.2371,1.2394,2810.0 +1702195140000,1.2394,1.2398,1.2376,1.2379,2198.0 +1702195200000,1.2379,1.2384,1.2373,1.2377,755.0 +1702195260000,1.2379,1.2402,1.2379,1.2402,2373.0 +1702195320000,1.2402,1.2404,1.2398,1.2399,2340.0 +1702195380000,1.24,1.2413,1.2389,1.2394,6986.0 +1702195440000,1.2396,1.2396,1.2346,1.2358,16512.0 +1702195500000,1.2357,1.2357,1.2344,1.2344,10680.0 +1702195560000,1.2343,1.2343,1.2334,1.2334,5294.0 +1702195620000,1.2334,1.2338,1.2323,1.2324,2929.0 +1702195680000,1.2323,1.2323,1.2303,1.2316,14226.0 +1702195740000,1.231,1.2328,1.2303,1.2328,4906.0 +1702195800000,1.233,1.2342,1.2322,1.2322,5380.0 +1702195860000,1.2326,1.2334,1.2319,1.2319,3333.0 +1702195920000,1.232,1.2324,1.2314,1.2317,564.0 +1702195980000,1.2318,1.2323,1.2318,1.2321,485.0 +1702196040000,1.2321,1.2331,1.2321,1.2329,4396.0 +1702196100000,1.2329,1.2329,1.2321,1.2321,3395.0 +1702196160000,1.2321,1.2385,1.2321,1.2372,55644.0 +1702196220000,1.2372,1.2377,1.2352,1.236,2805.0 +1702196280000,1.236,1.2362,1.2351,1.2357,3301.0 +1702196340000,1.2353,1.2363,1.2353,1.2362,4864.0 +1702196400000,1.2363,1.2371,1.236,1.2371,2730.0 +1702196460000,1.237,1.237,1.2352,1.2354,5001.0 +1702196520000,1.2353,1.2354,1.235,1.2353,15288.0 +1702196580000,1.2353,1.2356,1.235,1.235,2123.0 +1702196640000,1.235,1.235,1.2335,1.2335,32460.0 +1702196700000,1.2336,1.234,1.2325,1.2339,36363.0 +1702196760000,1.2341,1.2341,1.2321,1.2325,7125.0 +1702196820000,1.2326,1.2335,1.2323,1.2332,1917.0 +1702196880000,1.2331,1.2331,1.2327,1.2327,960.0 +1702196940000,1.2326,1.2328,1.2321,1.2328,4279.0 +1702197000000,1.2325,1.2331,1.2321,1.2324,11446.0 +1702197060000,1.2323,1.2335,1.2315,1.233,22554.0 +1702197120000,1.2331,1.2342,1.2331,1.2337,2129.0 +1702197180000,1.2336,1.235,1.2336,1.2336,5007.0 +1702197240000,1.234,1.2353,1.234,1.2349,1200.0 +1702197300000,1.2349,1.2358,1.2349,1.2352,2402.0 +1702197360000,1.2355,1.2355,1.2345,1.2354,2342.0 +1702197420000,1.2353,1.2387,1.2349,1.2365,35202.0 +1702197480000,1.2365,1.2379,1.2361,1.2376,6581.0 +1702197540000,1.2376,1.2382,1.2373,1.2381,5558.0 +1702197600000,1.2382,1.2382,1.2372,1.2377,4759.0 +1702197660000,1.2376,1.2377,1.2353,1.2353,6336.0 +1702197720000,1.2353,1.2371,1.2352,1.2362,3850.0 +1702197780000,1.2364,1.2364,1.2354,1.2354,1164.0 +1702197840000,1.2357,1.2363,1.2355,1.2359,1201.0 +1702197900000,1.2358,1.2383,1.2358,1.2372,2523.0 +1702197960000,1.2375,1.239,1.2369,1.2389,2713.0 +1702198020000,1.239,1.239,1.237,1.2376,6018.0 +1702198080000,1.2374,1.238,1.2372,1.2372,6193.0 +1702198140000,1.2373,1.2378,1.2362,1.2374,4145.0 +1702198200000,1.2373,1.2373,1.2346,1.235,30160.0 +1702198260000,1.2349,1.2355,1.2342,1.2342,4518.0 +1702198320000,1.2347,1.2363,1.2346,1.2354,4547.0 +1702198380000,1.236,1.2365,1.2353,1.236,1527.0 +1702198440000,1.2359,1.2359,1.2344,1.2345,2913.0 +1702198500000,1.2349,1.2364,1.2347,1.2356,2372.0 +1702198560000,1.236,1.237,1.236,1.2368,2848.0 +1702198620000,1.2367,1.2368,1.2364,1.2367,1143.0 +1702198680000,1.2366,1.2367,1.2356,1.2356,675.0 +1702198740000,1.2359,1.2377,1.2353,1.2377,4760.0 +1702198800000,1.2377,1.2388,1.2355,1.2361,7606.0 +1702198860000,1.2367,1.2374,1.2364,1.2368,1312.0 +1702198920000,1.237,1.2388,1.2369,1.2388,1502.0 +1702198980000,1.2388,1.2392,1.2387,1.239,366.0 +1702199040000,1.2389,1.2402,1.2385,1.2393,7588.0 +1702199100000,1.2391,1.2396,1.2387,1.2393,3406.0 +1702199160000,1.2389,1.2397,1.2389,1.2393,8113.0 +1702199220000,1.2392,1.2392,1.2387,1.2387,1894.0 +1702199280000,1.239,1.2394,1.239,1.2391,2955.0 +1702199340000,1.239,1.239,1.2377,1.2377,7158.0 +1702199400000,1.2377,1.2386,1.2374,1.2384,5872.0 +1702199460000,1.2384,1.2384,1.2374,1.2374,1992.0 +1702199520000,1.2375,1.2375,1.2371,1.2373,316.0 +1702199580000,1.2371,1.2371,1.2355,1.2355,1162.0 +1702199640000,1.2354,1.2358,1.2351,1.2354,918.0 +1702199700000,1.2355,1.2356,1.2348,1.2356,5979.0 +1702199760000,1.2356,1.2357,1.2355,1.2356,410.0 +1702199820000,1.2355,1.2357,1.2352,1.2352,1614.0 +1702199880000,1.2356,1.2356,1.2351,1.2352,1548.0 +1702199940000,1.2352,1.2355,1.2351,1.2355,416.0 +1702200000000,1.2353,1.2353,1.2343,1.2345,13714.0 +1702200060000,1.2342,1.2346,1.2342,1.2345,9691.0 +1702200120000,1.2343,1.2348,1.2342,1.2342,4285.0 +1702200180000,1.2342,1.2343,1.2332,1.2335,10552.0 +1702200240000,1.2333,1.2336,1.2332,1.2332,4913.0 +1702200300000,1.2333,1.2337,1.2319,1.2323,23011.0 +1702200360000,1.232,1.2323,1.2304,1.2318,16231.0 +1702200420000,1.231,1.2316,1.2305,1.2316,2086.0 +1702200480000,1.2316,1.2316,1.2304,1.2305,507.0 +1702200540000,1.2303,1.231,1.23,1.2309,3316.0 +1702200600000,1.2307,1.2311,1.23,1.2311,5763.0 +1702200660000,1.2308,1.2311,1.2304,1.2306,3469.0 +1702200720000,1.2304,1.2308,1.23,1.2301,18004.0 +1702200780000,1.2301,1.2305,1.23,1.2302,6051.0 +1702200840000,1.2301,1.2301,1.2279,1.228,26328.0 +1702200900000,1.228,1.2287,1.2278,1.228,21209.0 +1702200960000,1.2283,1.2303,1.2283,1.2293,10040.0 +1702201020000,1.2293,1.2296,1.2289,1.2296,2572.0 +1702201080000,1.2294,1.2299,1.2282,1.2284,6689.0 +1702201140000,1.2284,1.2291,1.2282,1.2287,1390.0 +1702201200000,1.2287,1.2295,1.2284,1.2286,2124.0 +1702201260000,1.2288,1.2289,1.2278,1.2278,3967.0 +1702201320000,1.2279,1.2283,1.2278,1.2281,8660.0 +1702201380000,1.228,1.2282,1.2278,1.2279,8621.0 +1702201440000,1.2278,1.228,1.2275,1.2276,17441.0 +1702201500000,1.2276,1.2292,1.2276,1.2284,21958.0 +1702201560000,1.2283,1.2283,1.2275,1.2275,16642.0 +1702201620000,1.2277,1.2278,1.2261,1.2261,19094.0 +1702201680000,1.2261,1.2263,1.2251,1.2254,10856.0 +1702201740000,1.2255,1.2256,1.225,1.2255,10529.0 +1702201800000,1.2254,1.226,1.225,1.2259,6274.0 +1702201860000,1.226,1.226,1.2251,1.2253,2546.0 +1702201920000,1.225,1.2253,1.225,1.225,13093.0 +1702201980000,1.2251,1.2251,1.225,1.225,891.0 +1702202040000,1.225,1.2251,1.225,1.225,5335.0 +1702202100000,1.2251,1.226,1.2227,1.2227,19987.0 +1702202160000,1.2227,1.2227,1.2212,1.2214,9755.0 +1702202220000,1.2213,1.2213,1.2185,1.2189,14158.0 +1702202280000,1.2189,1.2191,1.2169,1.217,15781.0 +1702202340000,1.217,1.2175,1.2141,1.2149,13809.0 +1702202400000,1.2148,1.2166,1.2141,1.2166,22583.0 +1702202460000,1.2165,1.2166,1.2149,1.215,19176.0 +1702202520000,1.215,1.2175,1.2149,1.2159,10407.0 +1702202580000,1.216,1.2186,1.216,1.2178,14198.0 +1702202640000,1.2178,1.2197,1.2178,1.2197,1811.0 +1702202700000,1.2194,1.22,1.2187,1.2196,14711.0 +1702202760000,1.2196,1.2203,1.2188,1.2193,17506.0 +1702202820000,1.2192,1.2192,1.2169,1.2174,8013.0 +1702202880000,1.2174,1.2176,1.2167,1.2168,3378.0 +1702202940000,1.216,1.218,1.2154,1.2172,11256.0 +1702203000000,1.217,1.2171,1.2161,1.2165,5330.0 +1702203060000,1.2165,1.2166,1.2158,1.2158,2547.0 +1702203120000,1.2158,1.2186,1.2155,1.2186,6696.0 +1702203180000,1.2186,1.2186,1.2171,1.2171,2999.0 +1702203240000,1.2172,1.2189,1.2172,1.2181,3794.0 +1702203300000,1.2182,1.2205,1.2181,1.2205,4150.0 +1702203360000,1.2204,1.2217,1.2204,1.221,4664.0 +1702203420000,1.2211,1.2217,1.2211,1.2217,1268.0 +1702203480000,1.2218,1.2225,1.2217,1.222,1630.0 +1702203540000,1.222,1.222,1.2201,1.2207,3785.0 +1702203600000,1.2208,1.2214,1.2207,1.2214,1407.0 +1702203660000,1.2216,1.2221,1.2216,1.222,969.0 +1702203720000,1.2222,1.2222,1.2211,1.2221,2269.0 +1702203780000,1.2221,1.2234,1.2221,1.2233,4100.0 +1702203840000,1.2234,1.2244,1.2234,1.2243,2809.0 +1702203900000,1.2242,1.2249,1.2242,1.2249,1555.0 +1702203960000,1.2249,1.2257,1.2247,1.2255,2000.0 +1702204020000,1.2255,1.2255,1.2228,1.2232,9391.0 +1702204080000,1.2232,1.2236,1.2232,1.2234,836.0 +1702204140000,1.2237,1.2245,1.2237,1.2245,732.0 +1702204200000,1.2247,1.2248,1.2235,1.2235,825.0 +1702204260000,1.2236,1.2248,1.2236,1.224,2484.0 +1702204320000,1.224,1.2249,1.224,1.2249,1551.0 +1702204380000,1.2248,1.2248,1.2238,1.224,699.0 +1702204440000,1.224,1.2242,1.2239,1.2239,115.0 +1702204500000,1.2237,1.2237,1.2228,1.2237,1193.0 +1702204560000,1.224,1.2243,1.2227,1.2227,1414.0 +1702204620000,1.2225,1.2228,1.2211,1.2211,1602.0 +1702204680000,1.2209,1.2209,1.2196,1.2201,2486.0 +1702204740000,1.22,1.2209,1.22,1.2209,3563.0 +1702204800000,1.2209,1.2209,1.2201,1.2201,119.0 +1702204860000,1.2204,1.2211,1.2199,1.221,1394.0 +1702204920000,1.2204,1.221,1.22,1.2208,4226.0 +1702204980000,1.2207,1.2208,1.2184,1.2195,17257.0 +1702205040000,1.2195,1.2197,1.2186,1.2186,4513.0 +1702205100000,1.2188,1.2188,1.2175,1.2179,6172.0 +1702205160000,1.2179,1.2188,1.2174,1.2187,3561.0 +1702205220000,1.2189,1.2212,1.2188,1.2212,4240.0 +1702205280000,1.2213,1.2224,1.2213,1.2216,3039.0 +1702205340000,1.2215,1.2215,1.2194,1.2194,6098.0 +1702205400000,1.2193,1.22,1.2188,1.22,1947.0 +1702205460000,1.22,1.2219,1.22,1.2215,1456.0 +1702205520000,1.2217,1.2226,1.2217,1.2223,1077.0 +1702205580000,1.2224,1.2228,1.2221,1.2228,840.0 +1702205640000,1.223,1.224,1.223,1.224,258.0 +1702205700000,1.2239,1.2244,1.2236,1.2238,1731.0 +1702205760000,1.2238,1.2246,1.2238,1.2244,5523.0 +1702205820000,1.2246,1.225,1.2243,1.2246,1487.0 +1702205880000,1.2245,1.2246,1.2242,1.2246,185.0 +1702205940000,1.2246,1.2248,1.2244,1.2244,602.0 +1702206000000,1.2243,1.2252,1.2243,1.2252,1662.0 +1702206060000,1.2251,1.2254,1.2246,1.2246,1420.0 +1702206120000,1.2246,1.2249,1.2225,1.2229,2156.0 +1702206180000,1.223,1.2245,1.223,1.2245,2238.0 +1702206240000,1.2247,1.2247,1.2224,1.2232,8165.0 +1702206300000,1.2229,1.2229,1.2219,1.2226,1181.0 +1702206360000,1.2226,1.2233,1.2226,1.2231,2136.0 +1702206420000,1.2234,1.2254,1.2234,1.2249,2106.0 +1702206480000,1.2249,1.2257,1.2238,1.2238,1886.0 +1702206540000,1.2238,1.2238,1.2234,1.2234,153.0 +1702206600000,1.2236,1.2254,1.2236,1.2246,6010.0 +1702206660000,1.225,1.2259,1.2235,1.2241,2591.0 +1702206720000,1.2242,1.2246,1.2241,1.2241,3295.0 +1702206780000,1.2242,1.2242,1.2242,1.2242,15.0 +1702206840000,1.2243,1.2246,1.2242,1.2242,574.0 +1702206900000,1.2241,1.2242,1.2225,1.2225,2672.0 +1702206960000,1.2227,1.2229,1.2226,1.2226,443.0 +1702207020000,1.2223,1.2232,1.2218,1.2232,3042.0 +1702207080000,1.2232,1.2232,1.222,1.2229,1405.0 +1702207140000,1.2229,1.2237,1.2229,1.2237,258.0 +1702207200000,1.2238,1.2242,1.2238,1.2242,499.0 +1702207260000,1.2244,1.225,1.2244,1.2246,920.0 +1702207320000,1.2245,1.2245,1.2231,1.2231,1057.0 +1702207380000,1.2231,1.2234,1.2227,1.2227,361.0 +1702207440000,1.2228,1.2228,1.2223,1.2223,709.0 +1702207500000,1.2223,1.2234,1.2223,1.2225,4230.0 +1702207560000,1.2227,1.2231,1.2226,1.2231,1795.0 +1702207620000,1.2228,1.2228,1.2219,1.2219,1612.0 +1702207680000,1.2223,1.2227,1.2219,1.222,1263.0 +1702207740000,1.222,1.2223,1.2213,1.2218,2964.0 +1702207800000,1.2216,1.2216,1.2187,1.2199,10397.0 +1702207860000,1.2198,1.2207,1.2198,1.2202,4551.0 +1702207920000,1.2203,1.2205,1.2194,1.2194,5196.0 +1702207980000,1.2196,1.2197,1.2193,1.2196,1181.0 +1702208040000,1.2196,1.2196,1.2194,1.2194,871.0 +1702208100000,1.2195,1.2196,1.2192,1.2192,368.0 +1702208160000,1.2193,1.2197,1.219,1.2193,8832.0 +1702208220000,1.2194,1.2198,1.2184,1.2191,7633.0 +1702208280000,1.2191,1.2195,1.2184,1.2184,1591.0 +1702208340000,1.2183,1.2184,1.2176,1.2184,7916.0 +1702208400000,1.2183,1.2183,1.2168,1.2168,5674.0 +1702208460000,1.2173,1.2185,1.2173,1.2185,5217.0 +1702208520000,1.2184,1.2184,1.2179,1.2179,3738.0 +1702208580000,1.2176,1.2176,1.2169,1.2169,2242.0 +1702208640000,1.2173,1.2173,1.2161,1.2166,5291.0 +1702208700000,1.2161,1.2172,1.216,1.217,5523.0 +1702208760000,1.217,1.2179,1.2164,1.2164,5312.0 +1702208820000,1.2161,1.217,1.2159,1.2162,2547.0 +1702208880000,1.2166,1.2166,1.2159,1.2159,1943.0 +1702208940000,1.2159,1.2159,1.2157,1.2157,173.0 +1702209000000,1.2159,1.2167,1.2159,1.2166,1592.0 +1702209060000,1.2167,1.2178,1.2167,1.2178,4720.0 +1702209120000,1.2176,1.2188,1.2175,1.2177,4353.0 +1702209180000,1.2176,1.218,1.2172,1.2176,3405.0 +1702209240000,1.2179,1.2181,1.2175,1.2177,708.0 +1702209300000,1.2174,1.2175,1.2159,1.216,2250.0 +1702209360000,1.216,1.2164,1.216,1.2164,578.0 +1702209420000,1.2162,1.2172,1.2162,1.2172,3344.0 +1702209480000,1.2166,1.2169,1.2165,1.2168,1775.0 +1702209540000,1.2167,1.2169,1.2165,1.2165,433.0 +1702209600000,1.2166,1.2171,1.2165,1.2166,1679.0 +1702209660000,1.2168,1.2168,1.2159,1.2167,1812.0 +1702209720000,1.2169,1.219,1.2169,1.2188,15650.0 +1702209780000,1.2188,1.2202,1.2188,1.2201,11136.0 +1702209840000,1.2202,1.2202,1.2173,1.2173,21129.0 +1702209900000,1.2173,1.2179,1.2172,1.2177,10810.0 +1702209960000,1.2175,1.2189,1.2175,1.2189,1053.0 +1702210020000,1.2189,1.2208,1.2189,1.2208,1155.0 +1702210080000,1.2209,1.2209,1.22,1.2203,1308.0 +1702210140000,1.2204,1.2205,1.2204,1.2205,164.0 +1702210200000,1.2205,1.2208,1.2202,1.2208,508.0 +1702210260000,1.2206,1.221,1.2204,1.2209,921.0 +1702210320000,1.2209,1.2212,1.2208,1.2212,923.0 +1702210380000,1.2211,1.2223,1.2211,1.2219,4845.0 +1702210440000,1.2216,1.2227,1.2216,1.2227,711.0 +1702210500000,1.2225,1.2247,1.2225,1.2245,26424.0 +1702210560000,1.2243,1.2262,1.2243,1.2256,10697.0 +1702210620000,1.2256,1.2265,1.2256,1.2265,1072.0 +1702210680000,1.2265,1.2273,1.2265,1.2271,2112.0 +1702210740000,1.2272,1.2275,1.2272,1.2274,310.0 +1702210800000,1.2274,1.2291,1.2274,1.2287,3335.0 +1702210860000,1.2287,1.2292,1.2284,1.2289,2747.0 +1702210920000,1.2289,1.2291,1.2287,1.2291,1024.0 +1702210980000,1.2292,1.2293,1.2287,1.2289,8488.0 +1702211040000,1.2289,1.2296,1.2289,1.229,3079.0 +1702211100000,1.229,1.2293,1.229,1.2291,4782.0 +1702211160000,1.2293,1.2296,1.2284,1.2285,7363.0 +1702211220000,1.2285,1.2299,1.2285,1.2297,5808.0 +1702211280000,1.2298,1.2301,1.2295,1.2296,662.0 +1702211340000,1.2297,1.2303,1.2297,1.2303,1647.0 +1702211400000,1.2304,1.2307,1.2302,1.2303,1704.0 +1702211460000,1.2302,1.2304,1.2301,1.2302,1732.0 +1702211520000,1.2301,1.2301,1.2285,1.2286,959.0 +1702211580000,1.2284,1.2287,1.2284,1.2286,769.0 +1702211640000,1.2287,1.2289,1.2287,1.2288,245.0 +1702211700000,1.2288,1.2288,1.2284,1.2285,1556.0 +1702211760000,1.2284,1.2285,1.2263,1.2266,8108.0 +1702211820000,1.2268,1.2284,1.2268,1.2282,6925.0 +1702211880000,1.2284,1.2296,1.2284,1.2292,4724.0 +1702211940000,1.229,1.229,1.2275,1.2275,516.0 +1702212000000,1.2279,1.2284,1.2279,1.2284,626.0 +1702212060000,1.2284,1.2285,1.2276,1.2278,1195.0 +1702212120000,1.228,1.2299,1.228,1.2297,3007.0 +1702212180000,1.23,1.2312,1.23,1.2312,1492.0 +1702212240000,1.231,1.2318,1.2307,1.2318,944.0 +1702212300000,1.2319,1.2319,1.2314,1.2318,989.0 +1702212360000,1.2318,1.2329,1.2318,1.2321,2778.0 +1702212420000,1.2324,1.2338,1.2321,1.2335,7903.0 +1702212480000,1.2334,1.2335,1.2325,1.2325,2374.0 +1702212540000,1.2325,1.2342,1.2324,1.2342,3604.0 +1702212600000,1.2343,1.2361,1.2343,1.2359,2256.0 +1702212660000,1.2358,1.2362,1.2349,1.236,6819.0 +1702212720000,1.236,1.2366,1.236,1.2364,843.0 +1702212780000,1.2365,1.2382,1.2365,1.238,6213.0 +1702212840000,1.238,1.2381,1.2378,1.2379,1401.0 +1702212900000,1.2379,1.2383,1.2378,1.238,2172.0 +1702212960000,1.2381,1.239,1.2379,1.2386,3605.0 +1702213020000,1.2382,1.2388,1.238,1.2387,5125.0 +1702213080000,1.2387,1.2387,1.2381,1.2384,6656.0 +1702213140000,1.2385,1.239,1.2385,1.239,3672.0 +1702213200000,1.239,1.2391,1.2388,1.2389,1996.0 +1702213260000,1.2389,1.239,1.2386,1.2388,4144.0 +1702213320000,1.2387,1.2387,1.2361,1.2364,18247.0 +1702213380000,1.2367,1.2392,1.2367,1.2392,1912.0 +1702213440000,1.2393,1.2399,1.2392,1.2399,3436.0 +1702213500000,1.2396,1.2396,1.235,1.235,12735.0 +1702213560000,1.2349,1.2368,1.2344,1.2365,33771.0 +1702213620000,1.2364,1.2364,1.2356,1.2356,1235.0 +1702213680000,1.2357,1.2361,1.2357,1.2361,1535.0 +1702213740000,1.236,1.236,1.2347,1.2347,3889.0 +1702213800000,1.2348,1.2352,1.2339,1.2352,8809.0 +1702213860000,1.2355,1.2386,1.2355,1.2386,2245.0 +1702213920000,1.238,1.2391,1.2367,1.2367,8690.0 +1702213980000,1.2367,1.2367,1.2357,1.2358,3994.0 +1702214040000,1.2357,1.2387,1.2356,1.2386,9165.0 +1702214100000,1.2383,1.2383,1.2365,1.2373,3818.0 +1702214160000,1.2374,1.2376,1.2364,1.2364,2305.0 +1702214220000,1.2367,1.2367,1.2357,1.2358,1158.0 +1702214280000,1.2357,1.2357,1.2347,1.2351,782.0 +1702214340000,1.235,1.2353,1.2343,1.2343,1550.0 +1702214400000,1.2347,1.2347,1.2336,1.2336,846.0 +1702214460000,1.2334,1.2334,1.2277,1.2317,32683.0 +1702214520000,1.2315,1.2342,1.2315,1.2338,3876.0 +1702214580000,1.2337,1.2337,1.233,1.2334,1122.0 +1702214640000,1.2334,1.2337,1.2331,1.2337,348.0 +1702214700000,1.2339,1.2357,1.2337,1.235,23457.0 +1702214760000,1.2352,1.2353,1.2319,1.2324,3983.0 +1702214820000,1.2322,1.2322,1.2316,1.232,475.0 +1702214880000,1.2316,1.2318,1.2304,1.2306,1625.0 +1702214940000,1.2303,1.2336,1.23,1.2336,4504.0 +1702215000000,1.2338,1.234,1.2328,1.233,6251.0 +1702215060000,1.2332,1.2336,1.233,1.2332,993.0 +1702215120000,1.2328,1.2347,1.232,1.2347,2979.0 +1702215180000,1.2345,1.2349,1.2335,1.2335,1649.0 +1702215240000,1.2336,1.2339,1.2336,1.2339,274.0 +1702215300000,1.234,1.2342,1.2326,1.2341,3149.0 +1702215360000,1.2342,1.2342,1.2325,1.2337,3956.0 +1702215420000,1.2342,1.2349,1.2342,1.2348,2238.0 +1702215480000,1.235,1.2359,1.235,1.2359,717.0 +1702215540000,1.2355,1.2355,1.2346,1.2346,654.0 +1702215600000,1.2348,1.2361,1.2348,1.2361,2069.0 +1702215660000,1.2364,1.238,1.2364,1.2374,1619.0 +1702215720000,1.2376,1.2381,1.2376,1.2381,580.0 +1702215780000,1.2382,1.2382,1.2373,1.2379,1187.0 +1702215840000,1.2375,1.2387,1.2375,1.2381,500.0 +1702215900000,1.2383,1.2387,1.2383,1.2385,409.0 +1702215960000,1.2386,1.2399,1.2386,1.2396,5755.0 +1702216020000,1.2396,1.2403,1.2392,1.2395,3647.0 +1702216080000,1.2395,1.2402,1.2391,1.24,2033.0 +1702216140000,1.24,1.2409,1.24,1.2403,5196.0 +1702216200000,1.2398,1.2405,1.2385,1.2392,2223.0 +1702216260000,1.2392,1.2408,1.2392,1.24,5859.0 +1702216320000,1.2401,1.2407,1.239,1.2398,4170.0 +1702216380000,1.2397,1.2405,1.2396,1.2402,469.0 +1702216440000,1.2397,1.24,1.2395,1.24,561.0 +1702216500000,1.24,1.2401,1.2387,1.2388,1341.0 +1702216560000,1.2386,1.2394,1.2384,1.2389,1054.0 +1702216620000,1.239,1.2398,1.239,1.2395,1024.0 +1702216680000,1.2395,1.2403,1.2395,1.2401,2904.0 +1702216740000,1.2403,1.2409,1.2403,1.2405,2425.0 +1702216800000,1.2404,1.2405,1.2391,1.2404,9579.0 +1702216860000,1.2408,1.2412,1.2407,1.2411,5065.0 +1702216920000,1.2408,1.2408,1.2394,1.2394,9111.0 +1702216980000,1.2391,1.2391,1.2382,1.2382,1232.0 +1702217040000,1.2385,1.2421,1.2385,1.2408,9100.0 +1702217100000,1.2406,1.2413,1.24,1.241,1135.0 +1702217160000,1.2409,1.2423,1.2407,1.2418,4511.0 +1702217220000,1.2419,1.2442,1.2419,1.2436,14552.0 +1702217280000,1.2437,1.2437,1.2423,1.2431,3000.0 +1702217340000,1.243,1.243,1.2423,1.2423,1187.0 +1702217400000,1.2425,1.245,1.2425,1.2433,7376.0 +1702217460000,1.2431,1.246,1.2431,1.2445,5662.0 +1702217520000,1.2443,1.2447,1.2433,1.2433,12695.0 +1702217580000,1.2433,1.244,1.2427,1.2427,2603.0 +1702217640000,1.2434,1.2441,1.2431,1.244,564.0 +1702217700000,1.244,1.2447,1.2428,1.2435,3271.0 +1702217760000,1.2434,1.2453,1.2434,1.2453,2316.0 +1702217820000,1.2444,1.2444,1.2425,1.2428,5411.0 +1702217880000,1.2426,1.2432,1.2423,1.2432,2241.0 +1702217940000,1.2432,1.2443,1.2432,1.2441,1219.0 +1702218000000,1.2437,1.2437,1.2423,1.2423,386.0 +1702218060000,1.2421,1.2421,1.2401,1.2407,2305.0 +1702218120000,1.2411,1.2434,1.2411,1.243,10593.0 +1702218180000,1.243,1.2439,1.2429,1.2436,861.0 +1702218240000,1.244,1.244,1.2436,1.2436,1168.0 +1702218300000,1.2436,1.2441,1.2424,1.2426,2619.0 +1702218360000,1.2424,1.2437,1.2422,1.2435,1017.0 +1702218420000,1.2434,1.2443,1.2425,1.2443,2665.0 +1702218480000,1.2442,1.2445,1.244,1.2441,364.0 +1702218540000,1.244,1.2445,1.2426,1.2445,10731.0 +1702218600000,1.2442,1.2451,1.2442,1.2446,858.0 +1702218660000,1.2446,1.2446,1.243,1.243,2129.0 +1702218720000,1.2428,1.2428,1.2404,1.2422,8120.0 +1702218780000,1.242,1.242,1.2406,1.2411,820.0 +1702218840000,1.2409,1.241,1.2394,1.2403,1011.0 +1702218900000,1.2404,1.242,1.2403,1.242,1076.0 +1702218960000,1.242,1.2444,1.242,1.2444,2601.0 +1702219020000,1.2442,1.2442,1.2431,1.2431,396.0 +1702219080000,1.2429,1.2429,1.2415,1.2415,1828.0 +1702219140000,1.2414,1.2421,1.2414,1.2421,400.0 +1702219200000,1.242,1.2445,1.242,1.2437,2647.0 +1702219260000,1.2437,1.2446,1.243,1.2445,2057.0 +1702219320000,1.2443,1.2444,1.2433,1.2433,1666.0 +1702219380000,1.2437,1.2458,1.2437,1.2458,3326.0 +1702219440000,1.2459,1.246,1.2455,1.246,913.0 +1702219500000,1.2458,1.2462,1.2453,1.2458,1560.0 +1702219560000,1.2458,1.2469,1.2455,1.2467,4306.0 +1702219620000,1.2467,1.2467,1.246,1.2467,4702.0 +1702219680000,1.2468,1.2483,1.2465,1.2474,4810.0 +1702219740000,1.2481,1.2489,1.2471,1.2478,10090.0 +1702219800000,1.2482,1.2495,1.2473,1.2476,9910.0 +1702219860000,1.2477,1.2491,1.2477,1.2488,2975.0 +1702219920000,1.2491,1.2491,1.248,1.2484,1842.0 +1702219980000,1.2484,1.2486,1.2478,1.2483,2596.0 +1702220040000,1.2481,1.2491,1.2481,1.2487,305.0 +1702220100000,1.2488,1.2496,1.2486,1.2493,1044.0 +1702220160000,1.2493,1.2493,1.2473,1.2473,5664.0 +1702220220000,1.2475,1.2475,1.2463,1.2464,281.0 +1702220280000,1.2467,1.248,1.2467,1.248,1714.0 +1702220340000,1.2477,1.2477,1.247,1.247,1481.0 +1702220400000,1.2471,1.2477,1.2466,1.2474,4241.0 +1702220460000,1.2473,1.2481,1.2436,1.2438,6800.0 +1702220520000,1.2437,1.2462,1.2437,1.245,6013.0 +1702220580000,1.245,1.2453,1.2442,1.2444,963.0 +1702220640000,1.2443,1.2459,1.2436,1.2455,4507.0 +1702220700000,1.2453,1.2455,1.2445,1.2445,1226.0 +1702220760000,1.2446,1.2451,1.2442,1.2448,4636.0 +1702220820000,1.2448,1.2456,1.2434,1.2434,8586.0 +1702220880000,1.2434,1.2452,1.2434,1.2438,18749.0 +1702220940000,1.244,1.2444,1.2433,1.2433,3011.0 +1702221000000,1.2433,1.2443,1.2423,1.2423,7882.0 +1702221060000,1.2423,1.2426,1.2394,1.2395,12207.0 +1702221120000,1.2393,1.2426,1.2393,1.241,4826.0 +1702221180000,1.241,1.2437,1.241,1.2437,3298.0 +1702221240000,1.2439,1.2462,1.2439,1.2458,4524.0 +1702221300000,1.2455,1.2458,1.2435,1.2457,5530.0 +1702221360000,1.2458,1.2471,1.2457,1.2468,2529.0 +1702221420000,1.2469,1.2473,1.2462,1.2462,2161.0 +1702221480000,1.2462,1.2495,1.2454,1.2495,5394.0 +1702221540000,1.2492,1.2492,1.2456,1.2456,4681.0 +1702221600000,1.2455,1.2466,1.2438,1.2459,7441.0 +1702221660000,1.2462,1.2492,1.2462,1.2492,4899.0 +1702221720000,1.2491,1.2491,1.2473,1.2478,2023.0 +1702221780000,1.2477,1.2477,1.2458,1.247,3117.0 +1702221840000,1.2473,1.2491,1.2473,1.2479,5714.0 +1702221900000,1.248,1.2488,1.2462,1.2466,5209.0 +1702221960000,1.2462,1.2474,1.246,1.2474,8178.0 +1702222020000,1.2471,1.2484,1.247,1.2475,2376.0 +1702222080000,1.2476,1.2476,1.2468,1.2468,735.0 +1702222140000,1.2472,1.2479,1.2472,1.2473,410.0 +1702222200000,1.2473,1.2479,1.2471,1.2477,275.0 +1702222260000,1.2475,1.2483,1.246,1.246,5925.0 +1702222320000,1.2459,1.2459,1.2446,1.245,1633.0 +1702222380000,1.245,1.2456,1.245,1.2456,197.0 +1702222440000,1.2456,1.2459,1.2445,1.2445,977.0 +1702222500000,1.2448,1.2458,1.2448,1.2458,568.0 +1702222560000,1.2454,1.2454,1.2448,1.2448,510.0 +1702222620000,1.2446,1.2458,1.2446,1.2458,672.0 +1702222680000,1.2457,1.2461,1.2457,1.246,638.0 +1702222740000,1.2457,1.2463,1.2457,1.246,224.0 +1702222800000,1.2463,1.2466,1.2459,1.246,1428.0 +1702222860000,1.2463,1.2465,1.2455,1.246,4161.0 +1702222920000,1.246,1.246,1.2459,1.2459,173.0 +1702222980000,1.2461,1.2467,1.2461,1.2467,1577.0 +1702223040000,1.2467,1.2467,1.2451,1.2451,331.0 +1702223100000,1.2452,1.2461,1.2452,1.2461,1094.0 +1702223160000,1.2461,1.2465,1.2458,1.2465,1133.0 +1702223220000,1.246,1.246,1.2437,1.2437,2239.0 +1702223280000,1.2435,1.2448,1.2435,1.2446,558.0 +1702223340000,1.2441,1.2441,1.2435,1.2435,24.0 +1702223400000,1.2436,1.2446,1.2436,1.2445,969.0 +1702223460000,1.2442,1.2442,1.2428,1.2435,8971.0 +1702223520000,1.2433,1.2439,1.2423,1.2429,1611.0 +1702223580000,1.2429,1.2429,1.2417,1.2421,2802.0 +1702223640000,1.2418,1.2425,1.2414,1.2421,1120.0 +1702223700000,1.2422,1.2438,1.2422,1.2437,1489.0 +1702223760000,1.2438,1.2459,1.2438,1.2459,3347.0 +1702223820000,1.2458,1.2476,1.2458,1.2466,4410.0 +1702223880000,1.2469,1.247,1.2457,1.247,2911.0 +1702223940000,1.247,1.2472,1.2465,1.2465,1709.0 +1702224000000,1.2466,1.2482,1.2466,1.2482,1684.0 +1702224060000,1.2482,1.2502,1.2482,1.2493,2503.0 +1702224120000,1.2491,1.2491,1.2471,1.2476,1889.0 +1702224180000,1.2478,1.2501,1.2478,1.2501,1022.0 +1702224240000,1.2499,1.2499,1.2485,1.2489,2435.0 +1702224300000,1.2491,1.2501,1.2483,1.2483,9914.0 +1702224360000,1.2479,1.2498,1.2475,1.2498,7506.0 +1702224420000,1.2496,1.2499,1.2489,1.2489,1480.0 +1702224480000,1.2487,1.2488,1.2465,1.2472,7436.0 +1702224540000,1.2468,1.2478,1.2461,1.2468,5554.0 +1702224600000,1.2463,1.247,1.246,1.247,5603.0 +1702224660000,1.2471,1.2473,1.2463,1.2463,3399.0 +1702224720000,1.2463,1.2475,1.2459,1.2474,6233.0 +1702224780000,1.2474,1.2514,1.2474,1.2513,6408.0 +1702224840000,1.2507,1.2514,1.2499,1.2499,4698.0 +1702224900000,1.2494,1.2502,1.2487,1.2487,2843.0 +1702224960000,1.2486,1.2486,1.2477,1.2481,2389.0 +1702225020000,1.248,1.2481,1.2476,1.2477,1368.0 +1702225080000,1.2477,1.2478,1.2463,1.2463,2948.0 +1702225140000,1.2462,1.2464,1.2442,1.2458,5938.0 +1702225200000,1.2459,1.2486,1.2459,1.2486,1591.0 +1702225260000,1.2487,1.25,1.2486,1.2498,1967.0 +1702225320000,1.2496,1.25,1.2489,1.2489,2545.0 +1702225380000,1.2489,1.2489,1.2475,1.2477,2479.0 +1702225440000,1.2477,1.2477,1.2458,1.2458,1195.0 +1702225500000,1.2462,1.2462,1.246,1.2462,124.0 +1702225560000,1.2465,1.2467,1.2462,1.2463,916.0 +1702225620000,1.2461,1.2461,1.2453,1.2453,1809.0 +1702225680000,1.2455,1.2455,1.2447,1.2447,3663.0 +1702225740000,1.2448,1.2453,1.2448,1.2453,239.0 +1702225800000,1.2449,1.245,1.2441,1.2441,989.0 +1702225860000,1.2443,1.2463,1.2442,1.246,3357.0 +1702225920000,1.2462,1.2466,1.2456,1.2465,871.0 +1702225980000,1.2462,1.2462,1.2444,1.2444,849.0 +1702226040000,1.2445,1.2446,1.2439,1.2445,2135.0 +1702226100000,1.2441,1.2448,1.2439,1.2448,1650.0 +1702226160000,1.2445,1.2447,1.243,1.2436,3694.0 +1702226220000,1.2436,1.245,1.2436,1.245,1890.0 +1702226280000,1.2452,1.2463,1.2451,1.2451,628.0 +1702226340000,1.245,1.2451,1.2445,1.2449,292.0 +1702226400000,1.2452,1.246,1.2445,1.2445,2735.0 +1702226460000,1.2445,1.2463,1.2445,1.2463,3316.0 +1702226520000,1.2463,1.2468,1.2456,1.2467,1312.0 +1702226580000,1.2465,1.2467,1.2455,1.2461,2099.0 +1702226640000,1.2459,1.2464,1.2459,1.2461,230.0 +1702226700000,1.2463,1.247,1.2458,1.2461,1154.0 +1702226760000,1.2463,1.2482,1.2463,1.2473,5255.0 +1702226820000,1.2476,1.2478,1.2466,1.247,1464.0 +1702226880000,1.2468,1.2471,1.2443,1.2447,6530.0 +1702226940000,1.2447,1.2483,1.2447,1.248,20380.0 +1702227000000,1.2477,1.2488,1.2477,1.2488,1571.0 +1702227060000,1.2484,1.2488,1.2479,1.2479,2521.0 +1702227120000,1.2478,1.248,1.2476,1.2479,222.0 +1702227180000,1.2477,1.2477,1.247,1.2472,1776.0 +1702227240000,1.2473,1.2481,1.2473,1.2481,851.0 +1702227300000,1.248,1.248,1.2472,1.2477,296.0 +1702227360000,1.248,1.2483,1.2476,1.2483,1031.0 +1702227420000,1.2482,1.2492,1.2482,1.2487,4577.0 +1702227480000,1.2483,1.2488,1.2482,1.2485,1386.0 +1702227540000,1.2488,1.2494,1.2488,1.2493,353.0 +1702227600000,1.2493,1.2499,1.2486,1.2492,4138.0 +1702227660000,1.249,1.2497,1.2489,1.249,736.0 +1702227720000,1.249,1.2499,1.249,1.2493,3717.0 +1702227780000,1.2493,1.2509,1.2491,1.2509,8862.0 +1702227840000,1.2507,1.2511,1.2502,1.2502,719.0 +1702227900000,1.2503,1.2503,1.247,1.247,4615.0 +1702227960000,1.2471,1.2477,1.2471,1.2475,3062.0 +1702228020000,1.2471,1.2471,1.2444,1.2447,22565.0 +1702228080000,1.2449,1.2467,1.2449,1.2466,1798.0 +1702228140000,1.2463,1.2466,1.2461,1.2461,2295.0 +1702228200000,1.246,1.2469,1.246,1.2469,3894.0 +1702228260000,1.2468,1.2478,1.2449,1.2478,12629.0 +1702228320000,1.2481,1.2494,1.2448,1.2448,9969.0 +1702228380000,1.2452,1.2457,1.2452,1.2454,801.0 +1702228440000,1.2452,1.2452,1.2446,1.2446,293.0 +1702228500000,1.2445,1.2452,1.2437,1.2437,5987.0 +1702228560000,1.2436,1.2457,1.2436,1.2456,896.0 +1702228620000,1.2455,1.2475,1.2453,1.2473,10878.0 +1702228680000,1.2472,1.2473,1.2462,1.2463,4404.0 +1702228740000,1.2463,1.2466,1.2456,1.2463,1289.0 +1702228800000,1.2458,1.2458,1.2438,1.2441,10288.0 +1702228860000,1.2441,1.2457,1.2433,1.2452,3479.0 +1702228920000,1.2455,1.2468,1.2449,1.2466,4727.0 +1702228980000,1.2468,1.2479,1.2468,1.2479,2784.0 +1702229040000,1.2481,1.2484,1.2478,1.2482,2436.0 +1702229100000,1.2484,1.2484,1.2449,1.2449,1976.0 +1702229160000,1.245,1.2459,1.2441,1.2443,1836.0 +1702229220000,1.244,1.2443,1.2438,1.2442,550.0 +1702229280000,1.2442,1.2461,1.2439,1.2439,14531.0 +1702229340000,1.2437,1.2464,1.2437,1.2463,3302.0 +1702229400000,1.2461,1.2481,1.2461,1.2468,1737.0 +1702229460000,1.2471,1.2495,1.2471,1.2494,5188.0 +1702229520000,1.2491,1.2496,1.2491,1.2495,261.0 +1702229580000,1.2494,1.2494,1.249,1.249,866.0 +1702229640000,1.249,1.249,1.2484,1.2484,184.0 +1702229700000,1.2482,1.2483,1.2477,1.2477,609.0 +1702229760000,1.248,1.248,1.2465,1.2465,675.0 +1702229820000,1.2458,1.2459,1.2448,1.245,742.0 +1702229880000,1.2452,1.246,1.2452,1.246,437.0 +1702229940000,1.2459,1.2463,1.2459,1.246,250.0 +1702230000000,1.246,1.2479,1.2458,1.2479,882.0 +1702230060000,1.2478,1.2478,1.2466,1.2466,1286.0 +1702230120000,1.2465,1.2465,1.2439,1.2439,1553.0 +1702230180000,1.244,1.244,1.2421,1.2421,5083.0 +1702230240000,1.2425,1.2425,1.2414,1.2419,2182.0 +1702230300000,1.2418,1.2421,1.2415,1.2421,498.0 +1702230360000,1.2422,1.2443,1.2422,1.2437,5292.0 +1702230420000,1.2436,1.2443,1.243,1.2443,1628.0 +1702230480000,1.2442,1.2442,1.242,1.2421,809.0 +1702230540000,1.2423,1.2428,1.2423,1.2424,489.0 +1702230600000,1.2425,1.2425,1.2402,1.2402,4668.0 +1702230660000,1.2406,1.2414,1.2406,1.241,1209.0 +1702230720000,1.241,1.2423,1.2405,1.2423,1415.0 +1702230780000,1.2421,1.2442,1.242,1.2442,1330.0 +1702230840000,1.2439,1.2454,1.2433,1.2452,1164.0 +1702230900000,1.2453,1.2458,1.2453,1.2453,331.0 +1702230960000,1.2455,1.2458,1.2455,1.2458,105.0 +1702231020000,1.2462,1.2463,1.2458,1.2458,238.0 +1702231080000,1.2457,1.2459,1.245,1.2458,1301.0 +1702231140000,1.2457,1.2457,1.2452,1.2456,801.0 +1702231200000,1.2457,1.2459,1.2447,1.2458,3261.0 +1702231260000,1.2455,1.2469,1.2455,1.2459,1154.0 +1702231320000,1.2463,1.2473,1.2463,1.2469,737.0 +1702231380000,1.2469,1.2495,1.2466,1.2495,7413.0 +1702231440000,1.2495,1.2496,1.2484,1.2484,1976.0 +1702231500000,1.2482,1.2482,1.2454,1.2454,6318.0 +1702231560000,1.2454,1.2457,1.2448,1.245,4152.0 +1702231620000,1.2448,1.2448,1.2429,1.2429,6326.0 +1702231680000,1.2429,1.2434,1.2429,1.243,7942.0 +1702231740000,1.2431,1.2438,1.2428,1.2434,2854.0 +1702231800000,1.2435,1.2439,1.2429,1.2429,3523.0 +1702231860000,1.2428,1.2432,1.2428,1.2428,2666.0 +1702231920000,1.2429,1.2441,1.2429,1.2441,4560.0 +1702231980000,1.2442,1.2458,1.2442,1.2454,2240.0 +1702232040000,1.2456,1.2468,1.2456,1.246,3953.0 +1702232100000,1.2459,1.2462,1.2451,1.2451,521.0 +1702232160000,1.2453,1.2454,1.2451,1.2454,379.0 +1702232220000,1.2455,1.2466,1.2455,1.2466,303.0 +1702232280000,1.2467,1.2483,1.2465,1.2482,1990.0 +1702232340000,1.2487,1.2499,1.2483,1.2483,2833.0 +1702232400000,1.2483,1.2483,1.2474,1.2482,1144.0 +1702232460000,1.2483,1.2483,1.248,1.248,740.0 +1702232520000,1.2484,1.2486,1.2483,1.2486,303.0 +1702232580000,1.2483,1.2487,1.2483,1.2487,12.0 +1702232640000,1.2486,1.2488,1.2484,1.2488,363.0 +1702232700000,1.2492,1.2496,1.2492,1.2493,2367.0 +1702232760000,1.2495,1.2509,1.2495,1.2506,3259.0 +1702232820000,1.2509,1.252,1.2508,1.2518,1186.0 +1702232880000,1.2521,1.2542,1.2515,1.2531,23461.0 +1702232940000,1.2529,1.2529,1.2522,1.2526,1183.0 +1702233000000,1.2524,1.2535,1.2518,1.2532,7353.0 +1702233060000,1.2532,1.2537,1.2525,1.2527,10709.0 +1702233120000,1.2524,1.2524,1.2516,1.2516,554.0 +1702233180000,1.2515,1.2528,1.2512,1.2528,3626.0 +1702233240000,1.253,1.2533,1.2529,1.253,774.0 +1702233300000,1.2532,1.2536,1.2515,1.2518,1034.0 +1702233360000,1.2517,1.2539,1.2517,1.2533,4715.0 +1702233420000,1.2531,1.2534,1.2526,1.253,4958.0 +1702233480000,1.2528,1.2537,1.2528,1.2529,1873.0 +1702233540000,1.2531,1.2531,1.2526,1.2528,279.0 +1702233600000,1.2529,1.2549,1.2528,1.2549,2350.0 +1702233660000,1.255,1.2553,1.2541,1.2543,3425.0 +1702233720000,1.2542,1.2543,1.2538,1.2538,341.0 +1702233780000,1.2536,1.2549,1.2536,1.2538,4137.0 +1702233840000,1.2537,1.2537,1.2526,1.2532,2049.0 +1702233900000,1.2532,1.2532,1.2526,1.2531,2832.0 +1702233960000,1.2532,1.2544,1.2526,1.2526,2818.0 +1702234020000,1.2525,1.2525,1.2503,1.2505,2023.0 +1702234080000,1.2506,1.2523,1.2506,1.2511,5172.0 +1702234140000,1.2511,1.2512,1.2507,1.2508,479.0 +1702234200000,1.251,1.2518,1.2507,1.2518,2005.0 +1702234260000,1.252,1.253,1.2518,1.2518,1295.0 +1702234320000,1.2518,1.2518,1.2518,1.2518,0.0 +1702234380000,1.2518,1.2518,1.2486,1.2487,1887.0 +1702234440000,1.2491,1.2505,1.2491,1.2505,2325.0 +1702234500000,1.2501,1.2503,1.2497,1.2497,154.0 +1702234560000,1.2499,1.2504,1.2495,1.2504,929.0 +1702234620000,1.2497,1.2501,1.2494,1.2499,956.0 +1702234680000,1.25,1.2513,1.25,1.251,607.0 +1702234740000,1.251,1.251,1.2504,1.2504,1426.0 +1702234800000,1.2509,1.2509,1.2506,1.2506,88.0 +1702234860000,1.2506,1.251,1.2492,1.2509,2269.0 +1702234920000,1.2511,1.2515,1.2498,1.2498,1364.0 +1702234980000,1.2506,1.2556,1.2506,1.2553,33991.0 +1702235040000,1.2557,1.2564,1.2499,1.2516,20386.0 +1702235100000,1.2516,1.2517,1.248,1.2496,40355.0 +1702235160000,1.2498,1.2526,1.2498,1.2521,18408.0 +1702235220000,1.2521,1.2531,1.2506,1.2518,10912.0 +1702235280000,1.2517,1.2519,1.2511,1.2515,2775.0 +1702235340000,1.2513,1.2519,1.2503,1.2503,4043.0 +1702235400000,1.2502,1.2513,1.2502,1.2513,4942.0 +1702235460000,1.2513,1.2517,1.2513,1.2513,3948.0 +1702235520000,1.2514,1.255,1.2514,1.2543,6572.0 +1702235580000,1.2544,1.2544,1.251,1.2515,35005.0 +1702235640000,1.2515,1.2515,1.251,1.2514,1094.0 +1702235700000,1.2516,1.2527,1.2514,1.2527,896.0 +1702235760000,1.2521,1.2534,1.2516,1.2523,11539.0 +1702235820000,1.2522,1.2529,1.2517,1.2529,1796.0 +1702235880000,1.2531,1.2531,1.2528,1.253,375.0 +1702235940000,1.2528,1.2528,1.2522,1.2525,214.0 +1702236000000,1.2526,1.2532,1.2521,1.2526,1091.0 +1702236060000,1.2524,1.2538,1.2523,1.2533,2433.0 +1702236120000,1.2531,1.2531,1.2531,1.2531,29.0 +1702236180000,1.2528,1.2528,1.2528,1.2528,43.0 +1702236240000,1.2528,1.2549,1.2528,1.2547,2424.0 +1702236300000,1.2547,1.2569,1.2547,1.2568,10586.0 +1702236360000,1.2564,1.2579,1.2552,1.2571,6699.0 +1702236420000,1.2569,1.2574,1.2567,1.2567,1075.0 +1702236480000,1.2572,1.262,1.2569,1.2589,50936.0 +1702236540000,1.2588,1.2602,1.2578,1.2593,9127.0 +1702236600000,1.2592,1.2592,1.2552,1.2557,16831.0 +1702236660000,1.2556,1.2565,1.2553,1.256,2969.0 +1702236720000,1.2564,1.2566,1.2564,1.2566,413.0 +1702236780000,1.2566,1.257,1.2565,1.257,887.0 +1702236840000,1.257,1.257,1.2558,1.256,5965.0 +1702236900000,1.2559,1.2568,1.2558,1.2562,4645.0 +1702236960000,1.2568,1.2586,1.2568,1.2578,2273.0 +1702237020000,1.2576,1.2576,1.2567,1.2568,2149.0 +1702237080000,1.2569,1.2574,1.2564,1.2564,1562.0 +1702237140000,1.2564,1.2565,1.2564,1.2565,25.0 +1702237200000,1.2566,1.2575,1.2566,1.2571,600.0 +1702237260000,1.2568,1.2573,1.2568,1.257,1452.0 +1702237320000,1.2567,1.2567,1.2564,1.2564,720.0 +1702237380000,1.2563,1.2564,1.2563,1.2564,182.0 +1702237440000,1.2562,1.2564,1.2558,1.2564,1456.0 +1702237500000,1.2561,1.2567,1.2561,1.2567,179.0 +1702237560000,1.2564,1.2564,1.255,1.2556,4723.0 +1702237620000,1.2556,1.2558,1.2533,1.2541,15628.0 +1702237680000,1.2541,1.2541,1.2532,1.2533,769.0 +1702237740000,1.2533,1.2538,1.2527,1.2536,914.0 +1702237800000,1.2538,1.256,1.2538,1.2559,4407.0 +1702237860000,1.2561,1.2566,1.2556,1.2559,3345.0 +1702237920000,1.256,1.2565,1.256,1.2564,2744.0 +1702237980000,1.2559,1.2559,1.2551,1.2551,847.0 +1702238040000,1.2549,1.259,1.2546,1.2584,9107.0 +1702238100000,1.2585,1.2589,1.2584,1.2585,541.0 +1702238160000,1.2585,1.2585,1.2582,1.2583,454.0 +1702238220000,1.2583,1.2583,1.2583,1.2583,49.0 +1702238280000,1.2585,1.2596,1.2583,1.2583,6646.0 +1702238340000,1.2582,1.2586,1.258,1.2586,774.0 +1702238400000,1.2584,1.2584,1.2571,1.2574,3816.0 +1702238460000,1.2576,1.258,1.2558,1.2565,15205.0 +1702238520000,1.2568,1.2576,1.2567,1.2576,3511.0 +1702238580000,1.2578,1.2583,1.2578,1.2582,397.0 +1702238640000,1.2582,1.2582,1.2549,1.2549,8687.0 +1702238700000,1.255,1.255,1.2546,1.2548,630.0 +1702238760000,1.2546,1.2546,1.2537,1.2537,2541.0 +1702238820000,1.2538,1.2548,1.2537,1.2545,19742.0 +1702238880000,1.2546,1.2546,1.2535,1.2535,7452.0 +1702238940000,1.2534,1.2548,1.253,1.2543,7914.0 +1702239000000,1.2542,1.2548,1.2542,1.2543,1349.0 +1702239060000,1.2543,1.2544,1.2535,1.2537,2677.0 +1702239120000,1.2537,1.2551,1.2537,1.2551,4239.0 +1702239180000,1.2552,1.256,1.2543,1.2546,3159.0 +1702239240000,1.2546,1.2548,1.2546,1.2546,498.0 +1702239300000,1.2546,1.2548,1.2521,1.2523,17298.0 +1702239360000,1.2525,1.2532,1.2525,1.2531,2706.0 +1702239420000,1.2533,1.2543,1.2533,1.2533,2141.0 +1702239480000,1.2533,1.2546,1.2533,1.2546,2381.0 +1702239540000,1.2547,1.2551,1.2547,1.2551,276.0 +1702239600000,1.2554,1.2556,1.2533,1.2535,3760.0 +1702239660000,1.2537,1.2537,1.2537,1.2537,463.0 +1702239720000,1.2537,1.2537,1.2536,1.2536,558.0 +1702239780000,1.2536,1.2549,1.2536,1.2549,1018.0 +1702239840000,1.2549,1.2574,1.2549,1.2557,5472.0 +1702239900000,1.2559,1.2561,1.2544,1.2548,1031.0 +1702239960000,1.2548,1.2564,1.2546,1.2553,4911.0 +1702240020000,1.2557,1.2562,1.2557,1.2558,691.0 +1702240080000,1.256,1.2567,1.2558,1.2558,4515.0 +1702240140000,1.2557,1.2557,1.2551,1.2551,153.0 +1702240200000,1.2551,1.2551,1.2522,1.2532,24743.0 +1702240260000,1.2532,1.2534,1.2531,1.2534,300.0 +1702240320000,1.2536,1.2558,1.2536,1.2558,7709.0 +1702240380000,1.2558,1.2569,1.2558,1.2569,4040.0 +1702240440000,1.2568,1.257,1.2565,1.257,583.0 +1702240500000,1.2567,1.2577,1.2567,1.2577,1136.0 +1702240560000,1.2574,1.2574,1.257,1.2573,2150.0 +1702240620000,1.2573,1.2575,1.2564,1.2564,4295.0 +1702240680000,1.2569,1.258,1.2569,1.258,1109.0 +1702240740000,1.2583,1.259,1.2583,1.2584,1429.0 +1702240800000,1.2583,1.2583,1.2567,1.2573,4823.0 +1702240860000,1.2575,1.2592,1.2575,1.2592,1225.0 +1702240920000,1.2596,1.2607,1.2596,1.2602,5402.0 +1702240980000,1.2603,1.2612,1.26,1.2607,4408.0 +1702241040000,1.2607,1.2626,1.2606,1.2612,7491.0 +1702241100000,1.2611,1.2612,1.2587,1.2598,6367.0 +1702241160000,1.2601,1.261,1.2601,1.2605,2948.0 +1702241220000,1.2608,1.2614,1.2604,1.2611,1860.0 +1702241280000,1.2609,1.2615,1.2607,1.2615,1852.0 +1702241340000,1.2615,1.2627,1.2608,1.2614,6735.0 +1702241400000,1.2612,1.2615,1.2608,1.2615,719.0 +1702241460000,1.2615,1.2629,1.2609,1.2623,2771.0 +1702241520000,1.2623,1.2636,1.261,1.2625,13246.0 +1702241580000,1.2625,1.2644,1.2625,1.2632,12143.0 +1702241640000,1.2635,1.2636,1.2631,1.2632,2544.0 +1702241700000,1.2631,1.2631,1.2626,1.2631,1502.0 +1702241760000,1.263,1.2636,1.263,1.2635,94.0 +1702241820000,1.2633,1.2633,1.2616,1.2625,3359.0 +1702241880000,1.2625,1.2637,1.2624,1.2637,454.0 +1702241940000,1.2637,1.2638,1.2627,1.2638,2602.0 +1702242000000,1.2637,1.2643,1.263,1.2631,3142.0 +1702242060000,1.263,1.2633,1.2613,1.2614,17099.0 +1702242120000,1.2612,1.2612,1.2587,1.2593,4116.0 +1702242180000,1.2593,1.2593,1.258,1.2584,2397.0 +1702242240000,1.2584,1.261,1.2584,1.2608,6513.0 +1702242300000,1.2607,1.2615,1.2601,1.2613,4387.0 +1702242360000,1.2614,1.2617,1.2602,1.2607,4631.0 +1702242420000,1.2611,1.262,1.2609,1.2613,7894.0 +1702242480000,1.2613,1.2627,1.2612,1.2626,2941.0 +1702242540000,1.2626,1.2632,1.2621,1.2626,1418.0 +1702242600000,1.2623,1.2624,1.2607,1.2612,3643.0 +1702242660000,1.2613,1.2625,1.2602,1.261,4239.0 +1702242720000,1.2609,1.2611,1.2603,1.2603,3845.0 +1702242780000,1.2602,1.2602,1.2587,1.259,9680.0 +1702242840000,1.2592,1.2592,1.2584,1.259,2341.0 +1702242900000,1.2586,1.2586,1.2573,1.2583,12198.0 +1702242960000,1.258,1.259,1.2576,1.2588,4449.0 +1702243020000,1.2587,1.2593,1.2585,1.2587,7711.0 +1702243080000,1.2594,1.2602,1.2594,1.2602,1083.0 +1702243140000,1.2598,1.2598,1.2582,1.2585,1260.0 +1702243200000,1.2587,1.2588,1.2587,1.2588,498.0 +1702243260000,1.2586,1.2589,1.2582,1.2588,12735.0 +1702243320000,1.2585,1.2594,1.2573,1.2579,22542.0 +1702243380000,1.2582,1.2583,1.2568,1.2568,4891.0 +1702243440000,1.2575,1.2592,1.2564,1.2592,16662.0 +1702243500000,1.2592,1.2595,1.2581,1.2581,2940.0 +1702243560000,1.2579,1.2583,1.2572,1.2573,8758.0 +1702243620000,1.2572,1.2574,1.2524,1.2536,25589.0 +1702243680000,1.2535,1.2558,1.251,1.2526,30192.0 +1702243740000,1.2524,1.2555,1.2521,1.2555,5746.0 +1702243800000,1.2552,1.2573,1.2545,1.2573,2936.0 +1702243860000,1.2571,1.2576,1.2563,1.2573,6397.0 +1702243920000,1.2566,1.2566,1.2539,1.2545,6360.0 +1702243980000,1.2537,1.2548,1.2524,1.2547,5284.0 +1702244040000,1.2549,1.2561,1.2547,1.2559,2941.0 +1702244100000,1.256,1.2579,1.256,1.2575,5065.0 +1702244160000,1.2577,1.258,1.2572,1.2572,6947.0 +1702244220000,1.2572,1.2572,1.2566,1.2566,3809.0 +1702244280000,1.2565,1.2566,1.2565,1.2566,252.0 +1702244340000,1.2567,1.2567,1.2554,1.2554,2687.0 +1702244400000,1.2554,1.256,1.2552,1.256,951.0 +1702244460000,1.2556,1.2556,1.2524,1.2529,32337.0 +1702244520000,1.2531,1.2538,1.2518,1.2536,6289.0 +1702244580000,1.2537,1.2549,1.2536,1.2549,2533.0 +1702244640000,1.255,1.2558,1.2544,1.2544,5883.0 +1702244700000,1.2546,1.2565,1.2546,1.2562,2971.0 +1702244760000,1.2564,1.257,1.2564,1.257,1162.0 +1702244820000,1.2569,1.2569,1.2546,1.2546,3227.0 +1702244880000,1.2548,1.2556,1.2547,1.2556,526.0 +1702244940000,1.2558,1.2561,1.2555,1.2558,1616.0 +1702245000000,1.2556,1.2564,1.2556,1.2558,2843.0 +1702245060000,1.2555,1.2555,1.2551,1.2551,996.0 +1702245120000,1.2553,1.2554,1.2552,1.2552,82.0 +1702245180000,1.2552,1.2559,1.255,1.2559,919.0 +1702245240000,1.2559,1.256,1.2559,1.256,88.0 +1702245300000,1.2558,1.257,1.2553,1.2567,11213.0 +1702245360000,1.2564,1.2564,1.2553,1.2554,1058.0 +1702245420000,1.2555,1.2561,1.2555,1.2558,1111.0 +1702245480000,1.2556,1.2556,1.2534,1.2548,1716.0 +1702245540000,1.2548,1.2548,1.2508,1.2512,10346.0 +1702245600000,1.2512,1.2551,1.2512,1.2539,26923.0 +1702245660000,1.2542,1.2543,1.2509,1.2509,9442.0 +1702245720000,1.2511,1.2534,1.2511,1.2533,4853.0 +1702245780000,1.2533,1.2549,1.2531,1.2549,1278.0 +1702245840000,1.2546,1.2555,1.2546,1.2552,189.0 +1702245900000,1.2554,1.2567,1.2553,1.2566,2755.0 +1702245960000,1.2567,1.2578,1.2567,1.2578,707.0 +1702246020000,1.2575,1.2575,1.2572,1.2575,399.0 +1702246080000,1.2575,1.2576,1.2567,1.2569,3635.0 +1702246140000,1.2566,1.2571,1.2564,1.2567,5179.0 +1702246200000,1.2566,1.2566,1.2558,1.2559,995.0 +1702246260000,1.2561,1.2564,1.2561,1.2562,312.0 +1702246320000,1.2563,1.2573,1.2563,1.2573,3227.0 +1702246380000,1.2573,1.2578,1.2571,1.2578,642.0 +1702246440000,1.258,1.2588,1.2573,1.2585,1546.0 +1702246500000,1.2584,1.2584,1.2565,1.2567,2087.0 +1702246560000,1.2571,1.2571,1.2562,1.2567,650.0 +1702246620000,1.2566,1.2577,1.2565,1.257,848.0 +1702246680000,1.2572,1.2576,1.2569,1.2569,302.0 +1702246740000,1.2571,1.2585,1.2571,1.2583,2275.0 +1702246800000,1.258,1.2587,1.258,1.258,1464.0 +1702246860000,1.2582,1.2582,1.2579,1.2579,202.0 +1702246920000,1.2578,1.2578,1.2575,1.2575,197.0 +1702246980000,1.2574,1.2576,1.257,1.2573,760.0 +1702247040000,1.2574,1.2577,1.2568,1.2577,6891.0 +1702247100000,1.2576,1.2593,1.2576,1.2593,2677.0 +1702247160000,1.2593,1.2601,1.2593,1.2601,1457.0 +1702247220000,1.26,1.2603,1.26,1.2603,726.0 +1702247280000,1.2602,1.2607,1.2594,1.2599,3351.0 +1702247340000,1.2601,1.2602,1.2597,1.2602,1537.0 +1702247400000,1.2604,1.261,1.2604,1.261,885.0 +1702247460000,1.261,1.2611,1.2592,1.2592,3405.0 +1702247520000,1.259,1.259,1.2583,1.2583,556.0 +1702247580000,1.2584,1.2584,1.2576,1.2576,204.0 +1702247640000,1.2578,1.2578,1.2551,1.2551,4574.0 +1702247700000,1.2553,1.2573,1.2553,1.2573,2208.0 +1702247760000,1.2572,1.2579,1.2572,1.2579,416.0 +1702247820000,1.2577,1.2577,1.2557,1.2557,1457.0 +1702247880000,1.2559,1.2561,1.2559,1.2561,39.0 +1702247940000,1.2561,1.2564,1.2558,1.2564,216.0 +1702248000000,1.2562,1.2562,1.2553,1.2553,167.0 +1702248060000,1.256,1.2561,1.2551,1.2551,1944.0 +1702248120000,1.2554,1.2566,1.2554,1.2566,2865.0 +1702248180000,1.2561,1.2563,1.2556,1.2556,593.0 +1702248240000,1.2556,1.2556,1.2554,1.2554,49.0 +1702248300000,1.2554,1.2557,1.2544,1.2557,3537.0 +1702248360000,1.2557,1.2557,1.2557,1.2557,26.0 +1702248420000,1.2557,1.2557,1.2552,1.2552,628.0 +1702248480000,1.2546,1.2547,1.2537,1.2539,2149.0 +1702248540000,1.2537,1.2538,1.2532,1.2532,1294.0 +1702248600000,1.2534,1.2536,1.2534,1.2536,77.0 +1702248660000,1.2536,1.2537,1.2533,1.2534,230.0 +1702248720000,1.2537,1.2551,1.2537,1.2543,3687.0 +1702248780000,1.2546,1.255,1.2542,1.2547,430.0 +1702248840000,1.2546,1.2548,1.2546,1.2548,330.0 +1702248900000,1.2547,1.2551,1.2545,1.2549,208.0 +1702248960000,1.2554,1.2558,1.2553,1.2558,232.0 +1702249020000,1.2559,1.2561,1.2559,1.2561,144.0 +1702249080000,1.2562,1.2574,1.2562,1.2572,457.0 +1702249140000,1.2573,1.2575,1.2573,1.2575,915.0 +1702249200000,1.2576,1.2602,1.2576,1.2601,2561.0 +1702249260000,1.2601,1.2625,1.2601,1.2625,11691.0 +1702249320000,1.2618,1.2619,1.2607,1.2608,971.0 +1702249380000,1.2606,1.2623,1.26,1.261,21621.0 +1702249440000,1.2612,1.2612,1.2609,1.2609,125.0 +1702249500000,1.261,1.2621,1.261,1.261,1218.0 +1702249560000,1.2608,1.2608,1.2586,1.2586,2329.0 +1702249620000,1.2584,1.2584,1.2572,1.2573,2492.0 +1702249680000,1.2572,1.2572,1.2563,1.2566,1574.0 +1702249740000,1.2564,1.2572,1.2563,1.2572,2878.0 +1702249800000,1.2573,1.2573,1.2565,1.2565,257.0 +1702249860000,1.2565,1.2566,1.2561,1.2561,3147.0 +1702249920000,1.2562,1.2562,1.2558,1.2558,833.0 +1702249980000,1.2559,1.2559,1.2545,1.2545,3051.0 +1702250040000,1.2546,1.2546,1.2536,1.2536,3005.0 +1702250100000,1.2536,1.2537,1.2521,1.2521,1936.0 +1702250160000,1.2521,1.2526,1.2505,1.2515,12029.0 +1702250220000,1.2516,1.2529,1.2495,1.2496,12276.0 +1702250280000,1.2496,1.2496,1.2469,1.2481,8953.0 +1702250340000,1.2482,1.2496,1.2482,1.2495,1419.0 +1702250400000,1.2493,1.2502,1.2487,1.2487,2607.0 +1702250460000,1.2485,1.2485,1.2461,1.2462,3505.0 +1702250520000,1.246,1.246,1.243,1.2443,12703.0 +1702250580000,1.2439,1.2458,1.2436,1.2448,13468.0 +1702250640000,1.2449,1.2474,1.2449,1.2474,13481.0 +1702250700000,1.2475,1.2477,1.2475,1.2477,1325.0 +1702250760000,1.248,1.2492,1.248,1.2491,2482.0 +1702250820000,1.2492,1.2492,1.2481,1.2482,11544.0 +1702250880000,1.2482,1.2488,1.2464,1.2468,8888.0 +1702250940000,1.2468,1.2476,1.2456,1.2462,9484.0 +1702251000000,1.2461,1.2472,1.2449,1.247,11166.0 +1702251060000,1.2465,1.247,1.2453,1.2453,19719.0 +1702251120000,1.245,1.2457,1.2439,1.244,11006.0 +1702251180000,1.2441,1.2471,1.2441,1.2471,6343.0 +1702251240000,1.2469,1.2482,1.2463,1.2471,12733.0 +1702251300000,1.247,1.2487,1.247,1.2481,9975.0 +1702251360000,1.2481,1.2481,1.2467,1.2467,7872.0 +1702251420000,1.2466,1.248,1.2466,1.2476,3545.0 +1702251480000,1.2475,1.2489,1.2475,1.248,10721.0 +1702251540000,1.248,1.249,1.248,1.249,11517.0 +1702251600000,1.2491,1.2493,1.2487,1.249,2902.0 +1702251660000,1.2487,1.2493,1.2484,1.2489,4272.0 +1702251720000,1.2488,1.2489,1.2486,1.2487,1695.0 +1702251780000,1.2487,1.2489,1.248,1.2482,6625.0 +1702251840000,1.2482,1.2484,1.248,1.248,745.0 +1702251900000,1.2479,1.2484,1.2467,1.247,7271.0 +1702251960000,1.247,1.2484,1.247,1.2474,7387.0 +1702252020000,1.2475,1.249,1.2474,1.2489,1494.0 +1702252080000,1.2491,1.2504,1.249,1.2504,5092.0 +1702252140000,1.2505,1.2512,1.2504,1.2512,468.0 +1702252200000,1.2512,1.2514,1.2505,1.2512,1064.0 +1702252260000,1.2512,1.2518,1.2511,1.2518,3961.0 +1702252320000,1.2517,1.2521,1.2516,1.2519,2666.0 +1702252380000,1.2518,1.2519,1.2515,1.2515,608.0 +1702252440000,1.2516,1.2523,1.2516,1.252,679.0 +1702252500000,1.2519,1.2523,1.2515,1.2519,2666.0 +1702252560000,1.2518,1.2518,1.2513,1.2513,922.0 +1702252620000,1.2514,1.252,1.2514,1.252,3305.0 +1702252680000,1.2523,1.2536,1.2522,1.2533,1408.0 +1702252740000,1.2534,1.2534,1.2529,1.2534,398.0 +1702252800000,1.2537,1.2549,1.2533,1.2533,3596.0 +1702252860000,1.2537,1.254,1.2531,1.254,2534.0 +1702252920000,1.2538,1.2543,1.2536,1.2541,3142.0 +1702252980000,1.2542,1.2544,1.2541,1.2543,1548.0 +1702253040000,1.2543,1.2544,1.2542,1.2542,137.0 +1702253100000,1.2543,1.2556,1.2542,1.2556,1480.0 +1702253160000,1.2556,1.2558,1.2556,1.2558,190.0 +1702253220000,1.2559,1.2574,1.2559,1.2574,4864.0 +1702253280000,1.2572,1.2578,1.2571,1.2578,2318.0 +1702253340000,1.2578,1.2579,1.2577,1.2579,177.0 +1702253400000,1.2577,1.2577,1.2534,1.2534,14176.0 +1702253460000,1.2535,1.2535,1.2513,1.2513,3926.0 +1702253520000,1.2512,1.2524,1.251,1.251,2557.0 +1702253580000,1.2508,1.2514,1.2501,1.2501,574.0 +1702253640000,1.25,1.25,1.2488,1.2495,4644.0 +1702253700000,1.2495,1.2506,1.2488,1.2488,4449.0 +1702253760000,1.2487,1.2512,1.2487,1.2512,7677.0 +1702253820000,1.2512,1.2512,1.2497,1.2498,2123.0 +1702253880000,1.2496,1.2505,1.2488,1.2505,1884.0 +1702253940000,1.2508,1.2517,1.2499,1.2513,1921.0 +1702254000000,1.2513,1.253,1.2504,1.253,5815.0 +1702254060000,1.2531,1.254,1.2527,1.253,3022.0 +1702254120000,1.253,1.2535,1.2529,1.2529,1855.0 +1702254180000,1.2527,1.2527,1.2497,1.2497,857.0 +1702254240000,1.2497,1.2517,1.2497,1.2513,2178.0 +1702254300000,1.2512,1.2512,1.2499,1.2511,489.0 +1702254360000,1.251,1.2519,1.2504,1.2513,687.0 +1702254420000,1.2513,1.2526,1.2513,1.2515,2999.0 +1702254480000,1.2515,1.2521,1.2508,1.2508,3038.0 +1702254540000,1.2508,1.2508,1.2494,1.2494,1565.0 +1702254600000,1.2499,1.2514,1.2498,1.2498,1164.0 +1702254660000,1.2498,1.2525,1.2498,1.2522,1064.0 +1702254720000,1.2522,1.2528,1.252,1.2527,3047.0 +1702254780000,1.2529,1.254,1.2529,1.2536,1402.0 +1702254840000,1.2536,1.2544,1.2535,1.2535,923.0 +1702254900000,1.2535,1.2535,1.2511,1.2511,2623.0 +1702254960000,1.251,1.2522,1.2507,1.2513,3050.0 +1702255020000,1.2512,1.2513,1.2506,1.2506,3238.0 +1702255080000,1.2505,1.2505,1.249,1.25,3726.0 +1702255140000,1.2501,1.2511,1.2501,1.2511,1619.0 +1702255200000,1.251,1.251,1.2487,1.2494,2455.0 +1702255260000,1.2494,1.2507,1.2473,1.2482,19493.0 +1702255320000,1.2482,1.2492,1.2462,1.2469,10910.0 +1702255380000,1.2469,1.2473,1.2462,1.2464,1446.0 +1702255440000,1.2465,1.2466,1.2462,1.2465,816.0 +1702255500000,1.2464,1.2467,1.2459,1.2463,4506.0 +1702255560000,1.2461,1.2464,1.2456,1.2464,8791.0 +1702255620000,1.2465,1.2471,1.2462,1.2462,874.0 +1702255680000,1.2464,1.2476,1.2464,1.2475,1823.0 +1702255740000,1.2478,1.248,1.2478,1.248,31.0 +1702255800000,1.2478,1.2478,1.2461,1.2461,1805.0 +1702255860000,1.2461,1.2462,1.2454,1.2461,8648.0 +1702255920000,1.2459,1.2464,1.2459,1.246,574.0 +1702255980000,1.2457,1.2461,1.2456,1.2458,5148.0 +1702256040000,1.2459,1.2459,1.2455,1.2455,3925.0 +1702256100000,1.2455,1.2456,1.2452,1.2454,8104.0 +1702256160000,1.2455,1.2456,1.2453,1.2455,19795.0 +1702256220000,1.2453,1.2458,1.2452,1.2455,4588.0 +1702256280000,1.2453,1.2457,1.2451,1.2453,8013.0 +1702256340000,1.2453,1.246,1.2452,1.2458,7592.0 +1702256400000,1.2454,1.2455,1.2434,1.2436,12553.0 +1702256460000,1.2435,1.2439,1.243,1.2436,15491.0 +1702256520000,1.2434,1.2438,1.2428,1.2431,16601.0 +1702256580000,1.2432,1.2435,1.2428,1.2434,19601.0 +1702256640000,1.2435,1.2436,1.2429,1.2433,12107.0 +1702256700000,1.2433,1.2441,1.2428,1.2434,23964.0 +1702256760000,1.2434,1.2464,1.243,1.2452,22096.0 +1702256820000,1.2451,1.2451,1.243,1.2434,6302.0 +1702256880000,1.2434,1.2461,1.2416,1.2457,61470.0 +1702256940000,1.2452,1.2452,1.2424,1.2434,24546.0 +1702257000000,1.2434,1.2467,1.2427,1.2454,26536.0 +1702257060000,1.2453,1.2453,1.2435,1.2435,13098.0 +1702257120000,1.2442,1.2454,1.2441,1.2449,8405.0 +1702257180000,1.245,1.2462,1.2445,1.2462,7497.0 +1702257240000,1.2461,1.2472,1.2461,1.2464,6426.0 +1702257300000,1.2467,1.2467,1.2435,1.2448,7949.0 +1702257360000,1.245,1.2461,1.2449,1.246,2250.0 +1702257420000,1.2457,1.2461,1.2448,1.2451,1987.0 +1702257480000,1.2451,1.2463,1.2444,1.2448,11437.0 +1702257540000,1.245,1.245,1.2437,1.2443,1214.0 +1702257600000,1.2444,1.2444,1.243,1.2437,2808.0 +1702257660000,1.2436,1.245,1.2436,1.245,1421.0 +1702257720000,1.2445,1.245,1.2444,1.2449,1622.0 +1702257780000,1.2449,1.2456,1.2449,1.2452,5923.0 +1702257840000,1.2456,1.246,1.2456,1.2456,694.0 +1702257900000,1.2457,1.2457,1.2445,1.2445,13715.0 +1702257960000,1.2447,1.2458,1.2445,1.2449,3670.0 +1702258020000,1.2449,1.2451,1.2446,1.2446,3076.0 +1702258080000,1.2446,1.2446,1.2439,1.244,1638.0 +1702258140000,1.2441,1.2444,1.2435,1.2435,2198.0 +1702258200000,1.2434,1.2452,1.2434,1.2446,2184.0 +1702258260000,1.2446,1.2455,1.2446,1.2455,1256.0 +1702258320000,1.2457,1.2461,1.2454,1.2458,1987.0 +1702258380000,1.2459,1.2467,1.2459,1.246,2435.0 +1702258440000,1.2459,1.2462,1.2458,1.246,598.0 +1702258500000,1.2457,1.2457,1.2447,1.2447,445.0 +1702258560000,1.2449,1.2449,1.2437,1.2439,2847.0 +1702258620000,1.2438,1.2446,1.2436,1.2446,2877.0 +1702258680000,1.2447,1.2459,1.2446,1.2452,1368.0 +1702258740000,1.2453,1.2468,1.2452,1.2465,1930.0 +1702258800000,1.2468,1.247,1.2467,1.2467,679.0 +1702258860000,1.2469,1.2481,1.2469,1.248,4856.0 +1702258920000,1.2477,1.2487,1.2475,1.2475,5370.0 +1702258980000,1.2474,1.2475,1.2453,1.2455,1265.0 +1702259040000,1.2454,1.251,1.2453,1.2495,12109.0 +1702259100000,1.2497,1.2502,1.2497,1.2501,1103.0 +1702259160000,1.2502,1.2514,1.2502,1.2505,5334.0 +1702259220000,1.2501,1.2514,1.2485,1.2514,7119.0 +1702259280000,1.2512,1.2524,1.2509,1.2516,9203.0 +1702259340000,1.2519,1.2536,1.2517,1.2523,8706.0 +1702259400000,1.2524,1.2549,1.2524,1.2549,11302.0 +1702259460000,1.2546,1.2553,1.2543,1.255,5375.0 +1702259520000,1.255,1.2559,1.2548,1.2552,10915.0 +1702259580000,1.2551,1.2565,1.255,1.2562,2378.0 +1702259640000,1.2562,1.2588,1.2562,1.2581,8762.0 +1702259700000,1.2581,1.2582,1.2568,1.2571,3282.0 +1702259760000,1.2572,1.2576,1.2569,1.2573,2248.0 +1702259820000,1.2573,1.2575,1.2569,1.2569,11229.0 +1702259880000,1.2571,1.2575,1.2569,1.2575,6253.0 +1702259940000,1.2572,1.2574,1.2563,1.2563,7916.0 +1702260000000,1.2561,1.2561,1.2527,1.2556,8285.0 +1702260060000,1.2552,1.2553,1.2533,1.2539,5950.0 +1702260120000,1.2538,1.2538,1.2487,1.2488,29567.0 +1702260180000,1.2487,1.2488,1.247,1.247,4301.0 +1702260240000,1.2474,1.2476,1.2425,1.2429,10286.0 +1702260300000,1.2429,1.2433,1.2331,1.2388,61505.0 +1702260360000,1.2393,1.2403,1.2366,1.2366,19920.0 +1702260420000,1.2364,1.2364,1.225,1.2323,64237.0 +1702260480000,1.2303,1.2319,1.2279,1.2313,45851.0 +1702260540000,1.2313,1.2331,1.2307,1.2319,26167.0 +1702260600000,1.2315,1.2316,1.2222,1.2256,68501.0 +1702260660000,1.2252,1.2263,1.2141,1.2141,73818.0 +1702260720000,1.2146,1.215,1.1126,1.1126,733422.0 +1702260780000,1.1127,1.1153,1.0005,1.0628,1433288.0 +1702260840000,1.0645,1.1318,1.0512,1.1281,399247.0 +1702260900000,1.1284,1.2026,1.1278,1.183,528375.0 +1702260960000,1.1836,1.1841,1.138,1.1436,206402.0 +1702261020000,1.1449,1.1586,1.1449,1.1528,111744.0 +1702261080000,1.1506,1.1635,1.1504,1.1605,107999.0 +1702261140000,1.1617,1.1636,1.1576,1.1627,76205.0 +1702261200000,1.1634,1.1679,1.1616,1.1618,113099.0 +1702261260000,1.1618,1.1681,1.1618,1.1671,74287.0 +1702261320000,1.1674,1.1721,1.166,1.1696,71111.0 +1702261380000,1.17,1.1702,1.1659,1.1678,41254.0 +1702261440000,1.168,1.1702,1.1631,1.168,83046.0 +1702261500000,1.168,1.169,1.1598,1.1609,125132.0 +1702261560000,1.1609,1.1617,1.1493,1.1508,170722.0 +1702261620000,1.1509,1.1603,1.1498,1.1603,216237.0 +1702261680000,1.1603,1.1626,1.1573,1.1611,82524.0 +1702261740000,1.1611,1.1643,1.1605,1.1619,51933.0 +1702261800000,1.1619,1.1624,1.159,1.1605,42944.0 +1702261860000,1.1605,1.1613,1.1575,1.1576,40329.0 +1702261920000,1.1576,1.1584,1.1534,1.1537,30434.0 +1702261980000,1.1542,1.1613,1.1538,1.1572,73530.0 +1702262040000,1.1574,1.1618,1.1574,1.1611,33315.0 +1702262100000,1.1612,1.1661,1.1572,1.1574,58270.0 +1702262160000,1.1574,1.1628,1.1568,1.1582,35145.0 +1702262220000,1.1582,1.1593,1.1488,1.1552,76007.0 +1702262280000,1.1552,1.156,1.1512,1.1512,14020.0 +1702262340000,1.1515,1.1571,1.1503,1.1549,27114.0 +1702262400000,1.1551,1.1557,1.1514,1.1517,27678.0 +1702262460000,1.1517,1.1534,1.1466,1.1469,27220.0 +1702262520000,1.147,1.1506,1.1447,1.1452,28460.0 +1702262580000,1.1453,1.1463,1.1368,1.1429,68049.0 +1702262640000,1.1435,1.1462,1.1395,1.1456,41924.0 +1702262700000,1.1456,1.1486,1.1444,1.1444,26636.0 +1702262760000,1.1449,1.1449,1.1382,1.1409,31964.0 +1702262820000,1.1409,1.1417,1.1357,1.1361,26398.0 +1702262880000,1.1361,1.1449,1.1354,1.141,25298.0 +1702262940000,1.1397,1.1443,1.1389,1.1389,18928.0 +1702263000000,1.1391,1.1467,1.138,1.1442,20360.0 +1702263060000,1.1443,1.1464,1.1415,1.1452,25824.0 +1702263120000,1.1453,1.1493,1.1442,1.1475,27047.0 +1702263180000,1.1475,1.1497,1.1454,1.1493,22521.0 +1702263240000,1.1495,1.1501,1.1484,1.1495,8210.0 +1702263300000,1.1494,1.1504,1.1479,1.1483,17943.0 +1702263360000,1.1484,1.1506,1.143,1.143,22257.0 +1702263420000,1.143,1.1437,1.1403,1.1419,16956.0 +1702263480000,1.1419,1.1436,1.1411,1.1418,13585.0 +1702263540000,1.1418,1.1445,1.1416,1.1433,19165.0 +1702263600000,1.1436,1.1477,1.1409,1.1472,21690.0 +1702263660000,1.1473,1.15,1.1434,1.1444,21172.0 +1702263720000,1.1442,1.1473,1.1422,1.1423,16126.0 +1702263780000,1.1424,1.1466,1.1424,1.145,19211.0 +1702263840000,1.145,1.1462,1.1435,1.144,17194.0 +1702263900000,1.144,1.1514,1.1436,1.1512,16401.0 +1702263960000,1.1512,1.1526,1.1507,1.1523,17201.0 +1702264020000,1.1523,1.1536,1.1518,1.1532,14581.0 +1702264080000,1.1532,1.1544,1.1529,1.1543,21663.0 +1702264140000,1.1545,1.1551,1.1536,1.1548,15743.0 +1702264200000,1.155,1.1563,1.1532,1.1533,11962.0 +1702264260000,1.1533,1.1544,1.1531,1.1534,8569.0 +1702264320000,1.1534,1.1559,1.1534,1.1557,10977.0 +1702264380000,1.1557,1.1571,1.1553,1.156,8261.0 +1702264440000,1.156,1.1581,1.156,1.1578,7514.0 +1702264500000,1.1579,1.1579,1.1558,1.1561,23467.0 +1702264560000,1.1561,1.1587,1.1535,1.1578,10180.0 +1702264620000,1.1579,1.1585,1.1544,1.1548,20677.0 +1702264680000,1.1548,1.1551,1.1522,1.1524,20924.0 +1702264740000,1.1525,1.1537,1.1508,1.1508,7508.0 +1702264800000,1.1508,1.1528,1.1505,1.1518,14830.0 +1702264860000,1.1518,1.1522,1.1507,1.1511,5490.0 +1702264920000,1.1511,1.1518,1.1498,1.1499,17372.0 +1702264980000,1.1499,1.1511,1.1498,1.1501,15950.0 +1702265040000,1.1501,1.1501,1.1485,1.1486,12461.0 +1702265100000,1.1486,1.1512,1.1479,1.1504,20417.0 +1702265160000,1.1504,1.1533,1.1492,1.1513,70774.0 +1702265220000,1.1513,1.1521,1.1498,1.151,9073.0 +1702265280000,1.151,1.1536,1.1507,1.1524,10633.0 +1702265340000,1.1529,1.1561,1.1523,1.1554,15059.0 +1702265400000,1.1554,1.1574,1.1546,1.1561,8361.0 +1702265460000,1.1561,1.1562,1.1536,1.1536,9242.0 +1702265520000,1.1537,1.156,1.1518,1.1552,11692.0 +1702265580000,1.1552,1.156,1.1546,1.1559,4813.0 +1702265640000,1.1559,1.1596,1.1558,1.1585,10752.0 +1702265700000,1.1588,1.1591,1.1577,1.1589,6784.0 +1702265760000,1.1589,1.1596,1.1587,1.1592,6257.0 +1702265820000,1.1592,1.1599,1.159,1.1592,11817.0 +1702265880000,1.1592,1.1632,1.1592,1.1629,13168.0 +1702265940000,1.163,1.1651,1.1628,1.1647,13036.0 +1702266000000,1.1647,1.1654,1.1635,1.165,14130.0 +1702266060000,1.1651,1.1673,1.1646,1.1669,10076.0 +1702266120000,1.1672,1.1676,1.1659,1.1659,14660.0 +1702266180000,1.166,1.168,1.1659,1.1661,11311.0 +1702266240000,1.1661,1.1681,1.1659,1.1663,30186.0 +1702266300000,1.1663,1.1663,1.1626,1.1629,8724.0 +1702266360000,1.1629,1.1665,1.1619,1.165,18185.0 +1702266420000,1.165,1.167,1.1648,1.1653,7337.0 +1702266480000,1.1653,1.1673,1.1652,1.1655,9746.0 +1702266540000,1.1655,1.166,1.1631,1.1637,6496.0 +1702266600000,1.1637,1.1648,1.1604,1.1622,9969.0 +1702266660000,1.1622,1.1642,1.1613,1.1614,9153.0 +1702266720000,1.1614,1.1623,1.1612,1.1613,6517.0 +1702266780000,1.1614,1.1629,1.1606,1.1607,7271.0 +1702266840000,1.1607,1.1616,1.1606,1.1613,6527.0 +1702266900000,1.1616,1.166,1.1614,1.1651,8793.0 +1702266960000,1.1652,1.1652,1.1634,1.1645,6805.0 +1702267020000,1.1646,1.1648,1.1629,1.163,7325.0 +1702267080000,1.1629,1.1631,1.1606,1.1617,5749.0 +1702267140000,1.1616,1.1624,1.1606,1.1606,5464.0 +1702267200000,1.1606,1.1606,1.1584,1.1592,16211.0 +1702267260000,1.159,1.1606,1.155,1.1579,48759.0 +1702267320000,1.1579,1.1602,1.1562,1.1594,23737.0 +1702267380000,1.1594,1.1597,1.1563,1.1587,9423.0 +1702267440000,1.1585,1.1599,1.1569,1.1596,16214.0 +1702267500000,1.1596,1.162,1.159,1.1619,17595.0 +1702267560000,1.1619,1.1653,1.1617,1.1651,18854.0 +1702267620000,1.1648,1.1668,1.1647,1.1663,19744.0 +1702267680000,1.1663,1.1695,1.1657,1.1673,22575.0 +1702267740000,1.1673,1.1677,1.1662,1.1676,25016.0 +1702267800000,1.1676,1.1681,1.166,1.1665,10081.0 +1702267860000,1.1666,1.1666,1.164,1.1644,9891.0 +1702267920000,1.1644,1.1651,1.1635,1.1638,9775.0 +1702267980000,1.1638,1.1644,1.1632,1.1639,12582.0 +1702268040000,1.1639,1.1649,1.1634,1.1636,6252.0 +1702268100000,1.1636,1.1669,1.1636,1.1649,13345.0 +1702268160000,1.1649,1.1669,1.1633,1.1656,13001.0 +1702268220000,1.1656,1.1656,1.1616,1.1616,11331.0 +1702268280000,1.1616,1.1629,1.1612,1.1619,7169.0 +1702268340000,1.1619,1.1631,1.1618,1.1619,5140.0 +1702268400000,1.1619,1.1627,1.1608,1.1611,10669.0 +1702268460000,1.1612,1.162,1.1586,1.1588,15723.0 +1702268520000,1.1588,1.1607,1.1588,1.16,7308.0 +1702268580000,1.16,1.16,1.1555,1.1559,27403.0 +1702268640000,1.1559,1.1561,1.1536,1.155,12597.0 +1702268700000,1.155,1.1576,1.155,1.1575,10548.0 +1702268760000,1.1575,1.1576,1.153,1.1537,10352.0 +1702268820000,1.1537,1.1544,1.1518,1.1542,11167.0 +1702268880000,1.1546,1.1556,1.1539,1.1545,6695.0 +1702268940000,1.1545,1.1583,1.1544,1.1568,17834.0 +1702269000000,1.1568,1.1581,1.1516,1.1532,12622.0 +1702269060000,1.1532,1.1561,1.1532,1.1546,12103.0 +1702269120000,1.1545,1.1545,1.1511,1.1523,20143.0 +1702269180000,1.1523,1.1525,1.1508,1.1508,8979.0 +1702269240000,1.1508,1.1541,1.1508,1.1535,9501.0 +1702269300000,1.1536,1.1544,1.1514,1.1519,8097.0 +1702269360000,1.152,1.1549,1.152,1.1537,10405.0 +1702269420000,1.1537,1.1539,1.1519,1.1527,4696.0 +1702269480000,1.1527,1.1527,1.1508,1.1508,6438.0 +1702269540000,1.1513,1.1515,1.1498,1.1503,6701.0 +1702269600000,1.1504,1.1504,1.1495,1.1499,5637.0 +1702269660000,1.1499,1.1571,1.1498,1.154,14279.0 +1702269720000,1.1538,1.1538,1.152,1.1533,4694.0 +1702269780000,1.1531,1.1548,1.1496,1.1511,42402.0 +1702269840000,1.1512,1.1562,1.151,1.154,37822.0 +1702269900000,1.1542,1.1558,1.1525,1.1528,9275.0 +1702269960000,1.1528,1.1535,1.1513,1.1525,7015.0 +1702270020000,1.1521,1.1525,1.151,1.151,4964.0 +1702270080000,1.151,1.1517,1.1495,1.1497,31045.0 +1702270140000,1.1497,1.1521,1.1495,1.1518,8473.0 +1702270200000,1.1518,1.1529,1.1497,1.1523,6452.0 +1702270260000,1.1523,1.1525,1.1517,1.1517,3889.0 +1702270320000,1.1517,1.1543,1.1517,1.1528,9672.0 +1702270380000,1.1528,1.1558,1.1527,1.1555,4364.0 +1702270440000,1.1555,1.1568,1.1555,1.1562,4062.0 +1702270500000,1.1562,1.1571,1.154,1.1541,4422.0 +1702270560000,1.1541,1.1554,1.1538,1.1549,6070.0 +1702270620000,1.1549,1.1555,1.154,1.154,10087.0 +1702270680000,1.1539,1.1542,1.1527,1.1529,11551.0 +1702270740000,1.153,1.153,1.1524,1.1524,3303.0 +1702270800000,1.1524,1.1533,1.1509,1.1509,7816.0 +1702270860000,1.151,1.1534,1.1508,1.1524,5832.0 +1702270920000,1.1523,1.1531,1.1506,1.1507,7233.0 +1702270980000,1.1507,1.1536,1.1506,1.1536,5332.0 +1702271040000,1.1536,1.1554,1.1532,1.1551,12682.0 +1702271100000,1.1551,1.1583,1.155,1.1572,30847.0 +1702271160000,1.1574,1.1591,1.1573,1.1589,9824.0 +1702271220000,1.1589,1.1601,1.1589,1.1598,7687.0 +1702271280000,1.1598,1.1622,1.1593,1.1615,20983.0 +1702271340000,1.1615,1.162,1.1612,1.1619,5621.0 +1702271400000,1.1619,1.1621,1.1609,1.1609,5743.0 +1702271460000,1.1611,1.162,1.1603,1.1604,8061.0 +1702271520000,1.1604,1.1614,1.1603,1.1604,5056.0 +1702271580000,1.1604,1.1631,1.1603,1.1613,8669.0 +1702271640000,1.1613,1.1616,1.1606,1.1612,5033.0 +1702271700000,1.1612,1.1618,1.1608,1.1608,3695.0 +1702271760000,1.1608,1.163,1.1607,1.1619,9931.0 +1702271820000,1.1619,1.1621,1.1609,1.1613,3308.0 +1702271880000,1.1613,1.1631,1.161,1.1613,5274.0 +1702271940000,1.1613,1.1621,1.1608,1.1609,6641.0 +1702272000000,1.1609,1.1612,1.1559,1.1559,17229.0 +1702272060000,1.1559,1.1562,1.154,1.1542,10690.0 +1702272120000,1.1542,1.1547,1.1534,1.1536,5194.0 +1702272180000,1.1536,1.1546,1.1535,1.1536,4568.0 +1702272240000,1.1536,1.1539,1.15,1.1511,14288.0 +1702272300000,1.1512,1.1541,1.1499,1.1531,21817.0 +1702272360000,1.1531,1.1531,1.1495,1.1497,14962.0 +1702272420000,1.1497,1.1497,1.1476,1.1476,8320.0 +1702272480000,1.1476,1.148,1.1452,1.1457,13774.0 +1702272540000,1.1457,1.148,1.1447,1.1479,6599.0 +1702272600000,1.1479,1.1516,1.1478,1.15,20212.0 +1702272660000,1.1501,1.151,1.1483,1.1492,11333.0 +1702272720000,1.1493,1.1493,1.1455,1.147,8207.0 +1702272780000,1.1467,1.1498,1.1467,1.1493,5087.0 +1702272840000,1.1495,1.1497,1.1478,1.1494,3836.0 +1702272900000,1.1494,1.1524,1.1494,1.1508,4278.0 +1702272960000,1.151,1.151,1.1478,1.1486,4284.0 +1702273020000,1.1486,1.1496,1.148,1.1483,1436.0 +1702273080000,1.148,1.1482,1.1474,1.1478,1071.0 +1702273140000,1.1475,1.1483,1.1475,1.1483,838.0 +1702273200000,1.1483,1.1497,1.1477,1.149,3125.0 +1702273260000,1.1478,1.1498,1.1457,1.1491,16030.0 +1702273320000,1.1492,1.1492,1.146,1.1462,3375.0 +1702273380000,1.1461,1.1472,1.1461,1.1464,5037.0 +1702273440000,1.146,1.1473,1.145,1.1463,5004.0 +1702273500000,1.1463,1.1471,1.1075,1.1396,559967.0 +1702273560000,1.1403,1.1429,1.1373,1.1373,33679.0 +1702273620000,1.1374,1.1454,1.1367,1.1452,50040.0 +1702273680000,1.145,1.1457,1.1406,1.143,31472.0 +1702273740000,1.1429,1.1457,1.1418,1.1457,17891.0 +1702273800000,1.1454,1.1485,1.1446,1.1471,19589.0 +1702273860000,1.1469,1.1484,1.1458,1.1478,18956.0 +1702273920000,1.1477,1.1481,1.1472,1.1475,11394.0 +1702273980000,1.1474,1.1487,1.1472,1.1486,10593.0 +1702274040000,1.1485,1.1485,1.1471,1.1482,5006.0 +1702274100000,1.1479,1.1496,1.1476,1.1496,5725.0 +1702274160000,1.1497,1.1509,1.1494,1.1506,21010.0 +1702274220000,1.1502,1.1519,1.1498,1.1513,6329.0 +1702274280000,1.1513,1.1548,1.1512,1.1547,10043.0 +1702274340000,1.1547,1.1552,1.1532,1.1534,6218.0 +1702274400000,1.1537,1.1541,1.1515,1.1517,5571.0 +1702274460000,1.1515,1.152,1.1508,1.1508,4246.0 +1702274520000,1.1507,1.153,1.1507,1.151,18917.0 +1702274580000,1.1511,1.1536,1.1507,1.1532,12423.0 +1702274640000,1.1529,1.1548,1.1527,1.1546,3227.0 +1702274700000,1.1545,1.1549,1.1529,1.1544,17577.0 +1702274760000,1.1544,1.1546,1.1537,1.1542,10869.0 +1702274820000,1.154,1.1544,1.1535,1.1536,6619.0 +1702274880000,1.1534,1.1547,1.153,1.1546,12731.0 +1702274940000,1.1546,1.155,1.1542,1.1549,11566.0 +1702275000000,1.1548,1.1569,1.1545,1.1563,31477.0 +1702275060000,1.1563,1.1571,1.1553,1.1556,10678.0 +1702275120000,1.1558,1.1563,1.155,1.155,5215.0 +1702275180000,1.1551,1.1556,1.1545,1.1553,7160.0 +1702275240000,1.1556,1.1558,1.1545,1.1553,6915.0 +1702275300000,1.155,1.155,1.1541,1.1543,8762.0 +1702275360000,1.1543,1.1568,1.1536,1.1541,10924.0 +1702275420000,1.1537,1.1537,1.1506,1.151,3046.0 +1702275480000,1.151,1.1531,1.15,1.1502,8321.0 +1702275540000,1.1501,1.1521,1.1498,1.1513,10925.0 +1702275600000,1.1514,1.1521,1.1507,1.151,6861.0 +1702275660000,1.1508,1.151,1.1493,1.1493,8579.0 +1702275720000,1.1491,1.1496,1.1424,1.1471,39914.0 +1702275780000,1.1472,1.1472,1.1416,1.1441,53547.0 +1702275840000,1.1445,1.1493,1.1445,1.1488,11740.0 +1702275900000,1.1486,1.1492,1.1455,1.1458,3643.0 +1702275960000,1.1461,1.1473,1.1433,1.1438,13957.0 +1702276020000,1.1441,1.1459,1.1434,1.1434,4839.0 +1702276080000,1.1435,1.1453,1.1435,1.1444,2998.0 +1702276140000,1.1447,1.1469,1.1447,1.1469,1762.0 +1702276200000,1.1468,1.1471,1.1462,1.1467,2966.0 +1702276260000,1.1466,1.1466,1.1427,1.1429,5039.0 +1702276320000,1.1428,1.1469,1.1428,1.1446,23261.0 +1702276380000,1.1447,1.1465,1.1429,1.1451,4201.0 +1702276440000,1.1443,1.1447,1.1436,1.1442,704.0 +1702276500000,1.1442,1.1449,1.1432,1.1447,3435.0 +1702276560000,1.1445,1.1446,1.1436,1.1436,1801.0 +1702276620000,1.1438,1.1438,1.1417,1.1419,4781.0 +1702276680000,1.1426,1.1427,1.1396,1.1403,12852.0 +1702276740000,1.1403,1.1409,1.1385,1.1397,4883.0 +1702276800000,1.1386,1.1395,1.1371,1.1375,3715.0 +1702276860000,1.1375,1.1428,1.1347,1.1425,23998.0 +1702276920000,1.1418,1.1433,1.1413,1.1415,5606.0 +1702276980000,1.1418,1.143,1.1418,1.143,1647.0 +1702277040000,1.143,1.1451,1.143,1.1447,3188.0 +1702277100000,1.1451,1.1452,1.1441,1.1444,4104.0 +1702277160000,1.1443,1.1443,1.1419,1.1423,5798.0 +1702277220000,1.1421,1.1421,1.1398,1.1399,2042.0 +1702277280000,1.1397,1.1397,1.1382,1.1382,2259.0 +1702277340000,1.138,1.138,1.1367,1.137,10038.0 +1702277400000,1.1377,1.1419,1.1377,1.1409,8710.0 +1702277460000,1.1409,1.1416,1.1407,1.1409,3159.0 +1702277520000,1.1412,1.1441,1.1412,1.1441,7156.0 +1702277580000,1.1444,1.1476,1.1444,1.1476,11140.0 +1702277640000,1.1476,1.1482,1.1473,1.1479,3435.0 +1702277700000,1.148,1.1482,1.1465,1.1479,15389.0 +1702277760000,1.1477,1.1505,1.1473,1.1505,8263.0 +1702277820000,1.1507,1.1511,1.1494,1.15,3413.0 +1702277880000,1.15,1.15,1.1494,1.1494,1216.0 +1702277940000,1.1494,1.1507,1.1492,1.1502,811.0 +1702278000000,1.1502,1.1508,1.1497,1.1501,29937.0 +1702278060000,1.1502,1.1518,1.15,1.1505,15424.0 +1702278120000,1.151,1.1529,1.1507,1.1529,4600.0 +1702278180000,1.1525,1.153,1.1519,1.153,2306.0 +1702278240000,1.1531,1.1549,1.1531,1.1539,10447.0 +1702278300000,1.1541,1.1568,1.1538,1.1568,18985.0 +1702278360000,1.1567,1.1579,1.1552,1.1579,11277.0 +1702278420000,1.1578,1.1586,1.1572,1.1576,11200.0 +1702278480000,1.1579,1.1589,1.1564,1.1589,22121.0 +1702278540000,1.1589,1.1592,1.1586,1.1592,2894.0 +1702278600000,1.1589,1.1592,1.1562,1.1572,21575.0 +1702278660000,1.157,1.1573,1.1558,1.1565,1115.0 +1702278720000,1.1565,1.1578,1.1565,1.1578,1038.0 +1702278780000,1.1574,1.1574,1.157,1.157,448.0 +1702278840000,1.1574,1.16,1.1574,1.1585,12550.0 +1702278900000,1.159,1.1594,1.1587,1.1589,148.0 +1702278960000,1.159,1.161,1.159,1.1596,7945.0 +1702279020000,1.1596,1.1599,1.1592,1.1596,2045.0 +1702279080000,1.1597,1.1597,1.157,1.1576,2899.0 +1702279140000,1.1579,1.158,1.1539,1.1552,6891.0 +1702279200000,1.1552,1.1553,1.1525,1.1528,3952.0 +1702279260000,1.1528,1.1537,1.1526,1.1529,8503.0 +1702279320000,1.1527,1.155,1.1527,1.1549,9494.0 +1702279380000,1.1546,1.1546,1.1525,1.1525,5494.0 +1702279440000,1.1528,1.1534,1.1528,1.1532,2077.0 +1702279500000,1.1532,1.1553,1.1525,1.1553,5684.0 +1702279560000,1.1554,1.1567,1.1513,1.1527,10147.0 +1702279620000,1.153,1.1534,1.1521,1.1529,2204.0 +1702279680000,1.1524,1.1531,1.1517,1.1521,3121.0 +1702279740000,1.1518,1.1525,1.1513,1.1515,2680.0 +1702279800000,1.1513,1.1524,1.1511,1.1524,10901.0 +1702279860000,1.1522,1.1523,1.151,1.151,8603.0 +1702279920000,1.1515,1.1515,1.15,1.1512,25936.0 +1702279980000,1.1512,1.1512,1.1497,1.1498,6722.0 +1702280040000,1.1501,1.1508,1.1482,1.149,5098.0 +1702280100000,1.1493,1.1502,1.1493,1.1494,4447.0 +1702280160000,1.1494,1.1501,1.1491,1.1496,11344.0 +1702280220000,1.1496,1.1501,1.1496,1.1499,8606.0 +1702280280000,1.1496,1.1496,1.1483,1.1486,9596.0 +1702280340000,1.1487,1.1487,1.1462,1.1474,8680.0 +1702280400000,1.1477,1.1487,1.1472,1.1476,2377.0 +1702280460000,1.1475,1.1478,1.1461,1.1461,2323.0 +1702280520000,1.1464,1.1465,1.1449,1.1459,4998.0 +1702280580000,1.1459,1.1464,1.1459,1.1461,623.0 +1702280640000,1.146,1.1462,1.1436,1.1444,10286.0 +1702280700000,1.1444,1.1456,1.1442,1.1456,12495.0 +1702280760000,1.1457,1.1499,1.1457,1.1493,6095.0 +1702280820000,1.1489,1.1489,1.1463,1.1463,2037.0 +1702280880000,1.1462,1.1462,1.1447,1.1447,1265.0 +1702280940000,1.1452,1.1455,1.1446,1.145,3742.0 +1702281000000,1.1453,1.1454,1.144,1.1444,9865.0 +1702281060000,1.1447,1.1447,1.1428,1.1428,4433.0 +1702281120000,1.1428,1.1438,1.1424,1.1438,5361.0 +1702281180000,1.1433,1.1439,1.1418,1.1425,3548.0 +1702281240000,1.1425,1.1434,1.1422,1.1431,6182.0 +1702281300000,1.1432,1.1438,1.1421,1.1438,2950.0 +1702281360000,1.1438,1.1451,1.1436,1.1451,6740.0 +1702281420000,1.1449,1.1459,1.1442,1.1442,11076.0 +1702281480000,1.1445,1.1449,1.1437,1.1438,2326.0 +1702281540000,1.1435,1.1435,1.1429,1.1434,1527.0 +1702281600000,1.1431,1.1433,1.1424,1.143,3318.0 +1702281660000,1.1429,1.1429,1.14,1.141,5591.0 +1702281720000,1.1411,1.1432,1.1411,1.1429,6417.0 +1702281780000,1.143,1.1443,1.143,1.144,1368.0 +1702281840000,1.1442,1.1457,1.1436,1.1457,5283.0 +1702281900000,1.1458,1.1483,1.1453,1.1482,5479.0 +1702281960000,1.1483,1.1491,1.1464,1.1467,26544.0 +1702282020000,1.1468,1.1477,1.1462,1.1476,11288.0 +1702282080000,1.1475,1.1475,1.1431,1.1431,9089.0 +1702282140000,1.143,1.143,1.1409,1.1409,2309.0 +1702282200000,1.1414,1.1428,1.1404,1.1405,5444.0 +1702282260000,1.1405,1.1431,1.138,1.1423,15006.0 +1702282320000,1.1422,1.1451,1.1415,1.1442,7449.0 +1702282380000,1.1441,1.1441,1.1421,1.1426,5188.0 +1702282440000,1.1426,1.1436,1.142,1.1436,2758.0 +1702282500000,1.1439,1.1445,1.1405,1.1431,7469.0 +1702282560000,1.1429,1.1434,1.1416,1.142,2784.0 +1702282620000,1.1419,1.1443,1.1419,1.144,5831.0 +1702282680000,1.1444,1.1445,1.1418,1.1424,4137.0 +1702282740000,1.1431,1.1433,1.142,1.1421,4078.0 +1702282800000,1.142,1.1424,1.1393,1.1394,9967.0 +1702282860000,1.1395,1.1414,1.1391,1.1399,3289.0 +1702282920000,1.14,1.1405,1.1362,1.1362,6339.0 +1702282980000,1.1368,1.1377,1.1366,1.1374,8084.0 +1702283040000,1.1375,1.1378,1.1368,1.1375,2873.0 +1702283100000,1.1374,1.1377,1.1368,1.1369,6073.0 +1702283160000,1.1368,1.1404,1.1361,1.1404,5220.0 +1702283220000,1.1403,1.1405,1.138,1.1384,3958.0 +1702283280000,1.1383,1.1398,1.1362,1.1388,13665.0 +1702283340000,1.1386,1.139,1.1376,1.139,3423.0 +1702283400000,1.139,1.1425,1.139,1.1425,4226.0 +1702283460000,1.1424,1.1435,1.142,1.1429,4328.0 +1702283520000,1.1427,1.1429,1.1403,1.1403,7646.0 +1702283580000,1.1401,1.1406,1.1396,1.1396,1903.0 +1702283640000,1.1395,1.1407,1.1385,1.1407,6303.0 +1702283700000,1.1406,1.1449,1.1404,1.1445,5234.0 +1702283760000,1.1447,1.1451,1.1441,1.1451,3993.0 +1702283820000,1.1448,1.1454,1.1446,1.1448,3600.0 +1702283880000,1.145,1.1452,1.1444,1.1449,11066.0 +1702283940000,1.1444,1.1461,1.1433,1.1455,25725.0 +1702284000000,1.1455,1.15,1.1455,1.1496,12542.0 +1702284060000,1.1494,1.1496,1.1485,1.149,8435.0 +1702284120000,1.1491,1.1492,1.1481,1.1488,7242.0 +1702284180000,1.1489,1.1494,1.1486,1.149,251.0 +1702284240000,1.1491,1.1503,1.1481,1.1503,4589.0 +1702284300000,1.1503,1.1513,1.1497,1.1508,11362.0 +1702284360000,1.1507,1.1537,1.1506,1.1537,5012.0 +1702284420000,1.153,1.1559,1.153,1.1546,10273.0 +1702284480000,1.1551,1.1557,1.1548,1.1555,7373.0 +1702284540000,1.1554,1.1557,1.1554,1.1554,731.0 +1702284600000,1.1552,1.1552,1.1522,1.1524,13576.0 +1702284660000,1.1524,1.1525,1.1503,1.1522,8388.0 +1702284720000,1.1522,1.1522,1.1514,1.1516,2173.0 +1702284780000,1.152,1.152,1.1505,1.1505,3479.0 +1702284840000,1.1504,1.1506,1.1502,1.1506,942.0 +1702284900000,1.1506,1.1531,1.1506,1.1531,10869.0 +1702284960000,1.1529,1.1533,1.152,1.1522,2160.0 +1702285020000,1.1521,1.1521,1.1496,1.1518,4065.0 +1702285080000,1.1517,1.1535,1.1514,1.1528,5068.0 +1702285140000,1.1532,1.1545,1.1526,1.1545,5894.0 +1702285200000,1.1538,1.1553,1.1531,1.1552,7303.0 +1702285260000,1.1547,1.1549,1.1516,1.152,5045.0 +1702285320000,1.1519,1.1534,1.1504,1.1512,13587.0 +1702285380000,1.1513,1.1513,1.1501,1.1504,926.0 +1702285440000,1.1503,1.1504,1.1496,1.1502,1353.0 +1702285500000,1.1503,1.1531,1.1503,1.1519,13464.0 +1702285560000,1.1517,1.153,1.1507,1.1524,9146.0 +1702285620000,1.1525,1.1525,1.1488,1.1504,16769.0 +1702285680000,1.1504,1.1509,1.1504,1.1506,714.0 +1702285740000,1.1506,1.1524,1.1506,1.1522,9653.0 +1702285800000,1.1521,1.1528,1.1517,1.1528,2925.0 +1702285860000,1.153,1.1552,1.153,1.1535,8477.0 +1702285920000,1.1536,1.1536,1.1527,1.153,1774.0 +1702285980000,1.1533,1.1541,1.1531,1.1538,3814.0 +1702286040000,1.1536,1.155,1.1536,1.1544,1898.0 +1702286100000,1.1547,1.1556,1.1545,1.1556,3958.0 +1702286160000,1.1557,1.1566,1.1555,1.1558,4967.0 +1702286220000,1.1559,1.1566,1.1559,1.1565,909.0 +1702286280000,1.1567,1.1576,1.1563,1.157,2437.0 +1702286340000,1.157,1.1574,1.1559,1.1569,959.0 +1702286400000,1.1571,1.1572,1.1565,1.1565,3081.0 +1702286460000,1.1565,1.1565,1.1555,1.1557,3872.0 +1702286520000,1.1555,1.1558,1.1549,1.1549,4421.0 +1702286580000,1.1551,1.1561,1.1544,1.1546,5534.0 +1702286640000,1.1547,1.1551,1.1537,1.1548,2204.0 +1702286700000,1.1547,1.156,1.1545,1.156,2468.0 +1702286760000,1.1557,1.1557,1.1541,1.1542,13052.0 +1702286820000,1.1547,1.1548,1.1538,1.1548,2427.0 +1702286880000,1.1549,1.1549,1.1533,1.1536,3066.0 +1702286940000,1.1534,1.1538,1.1527,1.1538,1660.0 +1702287000000,1.1535,1.1538,1.1532,1.1532,3250.0 +1702287060000,1.1531,1.1531,1.1523,1.1527,3268.0 +1702287120000,1.1523,1.1531,1.1523,1.1531,2274.0 +1702287180000,1.1532,1.1554,1.1532,1.1553,5494.0 +1702287240000,1.1554,1.1556,1.1547,1.1548,2002.0 +1702287300000,1.1549,1.1556,1.1548,1.1553,3274.0 +1702287360000,1.1555,1.1568,1.1555,1.1567,4034.0 +1702287420000,1.1566,1.1566,1.1559,1.1559,2762.0 +1702287480000,1.1557,1.1557,1.1536,1.1536,5027.0 +1702287540000,1.1538,1.1559,1.1538,1.1559,5149.0 +1702287600000,1.1554,1.1577,1.1553,1.1577,4817.0 +1702287660000,1.1572,1.1574,1.1568,1.1573,1857.0 +1702287720000,1.1572,1.1574,1.1564,1.1564,5380.0 +1702287780000,1.1564,1.1583,1.1564,1.1579,3732.0 +1702287840000,1.1573,1.1581,1.1571,1.1581,201.0 +1702287900000,1.1582,1.1584,1.1568,1.1576,5090.0 +1702287960000,1.158,1.158,1.1569,1.1571,4026.0 +1702288020000,1.1573,1.1579,1.1562,1.1562,14109.0 +1702288080000,1.1563,1.1564,1.1555,1.1555,2889.0 +1702288140000,1.1556,1.1557,1.155,1.1553,1720.0 +1702288200000,1.155,1.155,1.1532,1.1539,5819.0 +1702288260000,1.1538,1.1539,1.1534,1.1535,1928.0 +1702288320000,1.1534,1.1536,1.1531,1.1531,2396.0 +1702288380000,1.1532,1.1542,1.1526,1.1538,4670.0 +1702288440000,1.1539,1.154,1.153,1.1533,8180.0 +1702288500000,1.1534,1.1564,1.1533,1.156,9905.0 +1702288560000,1.1557,1.156,1.1539,1.1539,10852.0 +1702288620000,1.1538,1.1544,1.1537,1.1538,1499.0 +1702288680000,1.1537,1.1537,1.153,1.1533,2651.0 +1702288740000,1.1532,1.1541,1.1524,1.1541,6038.0 +1702288800000,1.1541,1.1569,1.1528,1.1557,11706.0 +1702288860000,1.156,1.1571,1.1559,1.1571,5453.0 +1702288920000,1.157,1.1574,1.1547,1.1547,11237.0 +1702288980000,1.1546,1.1552,1.1543,1.1552,2397.0 +1702289040000,1.1553,1.1557,1.1534,1.1541,2659.0 +1702289100000,1.1543,1.1556,1.1543,1.1556,2260.0 +1702289160000,1.1559,1.1569,1.155,1.155,5294.0 +1702289220000,1.1548,1.1548,1.1543,1.1545,165.0 +1702289280000,1.1544,1.1558,1.1544,1.1558,1959.0 +1702289340000,1.1557,1.1568,1.1557,1.1568,1336.0 +1702289400000,1.1568,1.1568,1.1544,1.1548,8103.0 +1702289460000,1.1549,1.1555,1.1546,1.1554,4215.0 +1702289520000,1.1554,1.1555,1.1542,1.1543,549.0 +1702289580000,1.1544,1.1548,1.1542,1.1546,2056.0 +1702289640000,1.1543,1.1546,1.1541,1.1542,1515.0 +1702289700000,1.1541,1.1543,1.1519,1.1519,3424.0 +1702289760000,1.1518,1.1523,1.1509,1.1523,6890.0 +1702289820000,1.1522,1.1542,1.1522,1.1541,3709.0 +1702289880000,1.154,1.154,1.1528,1.1535,9868.0 +1702289940000,1.1532,1.1536,1.1503,1.1503,10041.0 +1702290000000,1.1502,1.151,1.1498,1.1505,9354.0 +1702290060000,1.1501,1.1505,1.1501,1.1502,1098.0 +1702290120000,1.1501,1.1503,1.1489,1.1501,9650.0 +1702290180000,1.1505,1.1509,1.1499,1.1499,4085.0 +1702290240000,1.1498,1.1498,1.148,1.148,3644.0 +1702290300000,1.1478,1.1494,1.1468,1.1494,10898.0 +1702290360000,1.1494,1.1508,1.1489,1.1495,6198.0 +1702290420000,1.1496,1.1507,1.1495,1.1501,2611.0 +1702290480000,1.1497,1.1497,1.1486,1.1486,2274.0 +1702290540000,1.1486,1.1488,1.1484,1.1488,1346.0 +1702290600000,1.1488,1.1494,1.1488,1.1494,1929.0 +1702290660000,1.1492,1.1492,1.1481,1.1491,3386.0 +1702290720000,1.1491,1.1491,1.1471,1.1487,6474.0 +1702290780000,1.1488,1.1488,1.1474,1.1484,4981.0 +1702290840000,1.1484,1.1491,1.1479,1.1479,3987.0 +1702290900000,1.1481,1.1483,1.1469,1.1469,1284.0 +1702290960000,1.1473,1.1473,1.1468,1.1469,918.0 +1702291020000,1.147,1.1486,1.147,1.1486,3489.0 +1702291080000,1.1488,1.149,1.1487,1.1487,3616.0 +1702291140000,1.1484,1.1489,1.1482,1.1487,2667.0 +1702291200000,1.1486,1.1486,1.148,1.1481,471.0 +1702291260000,1.148,1.148,1.146,1.1466,5914.0 +1702291320000,1.1465,1.1483,1.1461,1.1482,26466.0 +1702291380000,1.1483,1.15,1.1445,1.1448,75198.0 +1702291440000,1.1449,1.1459,1.1449,1.1457,3422.0 +1702291500000,1.1454,1.1467,1.1439,1.1455,15039.0 +1702291560000,1.1461,1.1474,1.146,1.146,4151.0 +1702291620000,1.1459,1.1479,1.1459,1.1479,1027.0 +1702291680000,1.1481,1.1488,1.1481,1.1485,2114.0 +1702291740000,1.1483,1.1483,1.1469,1.1472,3490.0 +1702291800000,1.1472,1.1472,1.1466,1.1466,502.0 +1702291860000,1.1462,1.1471,1.1461,1.1471,1025.0 +1702291920000,1.1465,1.1465,1.1457,1.1462,566.0 +1702291980000,1.1464,1.1477,1.1464,1.1477,236.0 +1702292040000,1.148,1.148,1.1476,1.1478,686.0 +1702292100000,1.1475,1.1477,1.1475,1.1477,186.0 +1702292160000,1.1478,1.1479,1.1473,1.1473,1615.0 +1702292220000,1.1475,1.1477,1.1474,1.1476,1741.0 +1702292280000,1.1478,1.1478,1.1473,1.1473,164.0 +1702292340000,1.1473,1.1474,1.1473,1.1474,139.0 +1702292400000,1.1473,1.1496,1.1471,1.1486,4608.0 +1702292460000,1.1487,1.1491,1.1469,1.1469,3584.0 +1702292520000,1.1466,1.1469,1.1465,1.1469,812.0 +1702292580000,1.1465,1.1465,1.1458,1.1465,2106.0 +1702292640000,1.1467,1.1518,1.1467,1.1518,2906.0 +1702292700000,1.1516,1.1516,1.1497,1.15,10155.0 +1702292760000,1.1503,1.1512,1.1503,1.151,3352.0 +1702292820000,1.151,1.1511,1.1504,1.151,6150.0 +1702292880000,1.1513,1.1518,1.151,1.1518,4077.0 +1702292940000,1.1518,1.1522,1.1516,1.1516,8138.0 +1702293000000,1.1515,1.1518,1.1508,1.1516,5081.0 +1702293060000,1.1515,1.1526,1.1513,1.1526,3050.0 +1702293120000,1.1526,1.1537,1.1526,1.1534,2423.0 +1702293180000,1.1535,1.1543,1.1535,1.1543,1389.0 +1702293240000,1.1544,1.1549,1.1544,1.1547,4186.0 +1702293300000,1.1547,1.1547,1.1543,1.1547,4385.0 +1702293360000,1.1547,1.1569,1.1547,1.1566,11357.0 +1702293420000,1.1565,1.1567,1.1562,1.1562,1501.0 +1702293480000,1.1562,1.1563,1.1555,1.1556,4491.0 +1702293540000,1.1555,1.1559,1.1541,1.1552,4678.0 +1702293600000,1.1548,1.1557,1.1545,1.1547,1108.0 +1702293660000,1.1548,1.1556,1.1539,1.1539,2132.0 +1702293720000,1.1541,1.1548,1.1541,1.1543,1365.0 +1702293780000,1.1541,1.1541,1.1529,1.1529,177.0 +1702293840000,1.1525,1.1525,1.1502,1.1502,2768.0 +1702293900000,1.1503,1.1512,1.1503,1.151,1559.0 +1702293960000,1.1507,1.1515,1.1507,1.1515,455.0 +1702294020000,1.1516,1.154,1.1516,1.1533,3500.0 +1702294080000,1.1531,1.1531,1.1525,1.1526,762.0 +1702294140000,1.1522,1.1522,1.1486,1.1506,13594.0 +1702294200000,1.1505,1.1514,1.1488,1.1494,1891.0 +1702294260000,1.1496,1.1501,1.1476,1.1487,6544.0 +1702294320000,1.1484,1.1489,1.1477,1.1477,849.0 +1702294380000,1.1481,1.1486,1.1478,1.148,885.0 +1702294440000,1.1481,1.15,1.1481,1.1496,5417.0 +1702294500000,1.1492,1.1511,1.1489,1.1511,3824.0 +1702294560000,1.1509,1.1516,1.1508,1.1512,357.0 +1702294620000,1.1508,1.151,1.1507,1.1508,237.0 +1702294680000,1.1507,1.152,1.1507,1.151,793.0 +1702294740000,1.1509,1.1509,1.1504,1.1504,1341.0 +1702294800000,1.1503,1.1536,1.1502,1.1527,4460.0 +1702294860000,1.1528,1.153,1.1513,1.1513,1443.0 +1702294920000,1.1515,1.1522,1.1515,1.1519,1802.0 +1702294980000,1.1511,1.1531,1.1511,1.1531,368.0 +1702295040000,1.1535,1.1536,1.1524,1.1525,3525.0 +1702295100000,1.1525,1.155,1.1525,1.154,5930.0 +1702295160000,1.154,1.1546,1.1539,1.1546,1378.0 +1702295220000,1.1542,1.1545,1.1539,1.1539,597.0 +1702295280000,1.1539,1.1539,1.1515,1.1515,6353.0 +1702295340000,1.1516,1.1523,1.1516,1.1519,454.0 +1702295400000,1.1519,1.1548,1.1519,1.1545,9076.0 +1702295460000,1.1548,1.1555,1.1548,1.1553,1073.0 +1702295520000,1.155,1.1561,1.1547,1.1557,1748.0 +1702295580000,1.1555,1.1556,1.1547,1.1549,5721.0 +1702295640000,1.1547,1.1548,1.1543,1.1545,384.0 +1702295700000,1.1546,1.1556,1.154,1.1542,1805.0 +1702295760000,1.1543,1.1558,1.1543,1.1558,539.0 +1702295820000,1.1559,1.1563,1.1547,1.1563,5157.0 +1702295880000,1.1562,1.1566,1.1562,1.1566,120.0 +1702295940000,1.1565,1.1565,1.1559,1.1564,2509.0 +1702296000000,1.1559,1.157,1.1558,1.1568,1888.0 +1702296060000,1.1567,1.1585,1.1567,1.1576,8593.0 +1702296120000,1.1576,1.1585,1.1574,1.1577,905.0 +1702296180000,1.1575,1.1575,1.1556,1.1556,9581.0 +1702296240000,1.1558,1.1559,1.1554,1.1556,4396.0 +1702296300000,1.1555,1.1583,1.1552,1.1552,8035.0 +1702296360000,1.1552,1.1565,1.1551,1.1565,1424.0 +1702296420000,1.1565,1.1565,1.1545,1.1554,9342.0 +1702296480000,1.1554,1.1564,1.1548,1.1564,1915.0 +1702296540000,1.1567,1.1572,1.1544,1.1547,15619.0 +1702296600000,1.1546,1.1547,1.1534,1.1543,13133.0 +1702296660000,1.154,1.1546,1.1531,1.1546,8484.0 +1702296720000,1.1546,1.1553,1.1543,1.155,2042.0 +1702296780000,1.155,1.1551,1.1539,1.1539,806.0 +1702296840000,1.154,1.1547,1.1539,1.1547,2742.0 +1702296900000,1.1545,1.1555,1.1543,1.1553,2968.0 +1702296960000,1.1553,1.1561,1.1553,1.1558,2518.0 +1702297020000,1.1559,1.1567,1.1559,1.1567,942.0 +1702297080000,1.1566,1.1566,1.1554,1.1562,1922.0 +1702297140000,1.1561,1.1561,1.1553,1.1559,92.0 +1702297200000,1.1556,1.1556,1.1548,1.1548,721.0 +1702297260000,1.1546,1.1551,1.1538,1.1551,1651.0 +1702297320000,1.1552,1.1565,1.1549,1.1561,2018.0 +1702297380000,1.1562,1.1566,1.1561,1.1561,704.0 +1702297440000,1.1565,1.1566,1.1565,1.1566,159.0 +1702297500000,1.1564,1.157,1.1556,1.1556,11552.0 +1702297560000,1.1558,1.1566,1.1558,1.1564,596.0 +1702297620000,1.156,1.1618,1.156,1.1613,45116.0 +1702297680000,1.1609,1.1613,1.1587,1.1602,35163.0 +1702297740000,1.1599,1.1638,1.1593,1.1627,103819.0 +1702297800000,1.1628,1.1665,1.1623,1.1656,105245.0 +1702297860000,1.1656,1.1658,1.1629,1.1637,25028.0 +1702297920000,1.1638,1.1649,1.1629,1.1633,14525.0 +1702297980000,1.1633,1.1658,1.1629,1.1653,18345.0 +1702298040000,1.1655,1.166,1.1646,1.1646,13487.0 +1702298100000,1.1648,1.165,1.1626,1.1626,10777.0 +1702298160000,1.1627,1.1629,1.1577,1.1588,82830.0 +1702298220000,1.1587,1.1587,1.1576,1.158,8421.0 +1702298280000,1.1582,1.1621,1.1582,1.1616,9561.0 +1702298340000,1.1617,1.1617,1.1585,1.1585,6599.0 +1702298400000,1.1583,1.1583,1.1553,1.1576,24003.0 +1702298460000,1.1574,1.1576,1.1552,1.1557,8628.0 +1702298520000,1.156,1.1565,1.1536,1.1554,6820.0 +1702298580000,1.1554,1.1554,1.1542,1.155,1075.0 +1702298640000,1.1551,1.1551,1.1507,1.1541,34982.0 +1702298700000,1.1541,1.1549,1.1533,1.1538,6419.0 +1702298760000,1.1537,1.1542,1.1533,1.1538,2053.0 +1702298820000,1.154,1.1542,1.1532,1.1536,5907.0 +1702298880000,1.1537,1.1548,1.1536,1.1536,6294.0 +1702298940000,1.1536,1.1556,1.1536,1.1546,10100.0 +1702299000000,1.1544,1.1557,1.1544,1.1557,1360.0 +1702299060000,1.1557,1.1564,1.1553,1.1562,3802.0 +1702299120000,1.156,1.156,1.1541,1.1541,2103.0 +1702299180000,1.1535,1.154,1.152,1.1522,5014.0 +1702299240000,1.152,1.1532,1.1513,1.1526,7740.0 +1702299300000,1.1527,1.1538,1.1521,1.1531,3074.0 +1702299360000,1.1534,1.1561,1.1534,1.1551,8207.0 +1702299420000,1.1553,1.1553,1.1534,1.1536,2506.0 +1702299480000,1.1537,1.1544,1.1532,1.1532,4905.0 +1702299540000,1.1534,1.1538,1.1527,1.1532,3912.0 +1702299600000,1.1534,1.1543,1.1525,1.1536,6652.0 +1702299660000,1.1539,1.1544,1.1538,1.154,763.0 +1702299720000,1.1542,1.1552,1.1542,1.1544,4371.0 +1702299780000,1.1542,1.1544,1.1534,1.1544,1552.0 +1702299840000,1.1545,1.1553,1.154,1.1544,2369.0 +1702299900000,1.1544,1.1544,1.1533,1.1541,2470.0 +1702299960000,1.1541,1.1541,1.1538,1.1539,255.0 +1702300020000,1.154,1.1549,1.154,1.1549,2387.0 +1702300080000,1.1548,1.1556,1.1542,1.1554,6262.0 +1702300140000,1.1551,1.1558,1.1551,1.1557,1930.0 +1702300200000,1.1557,1.1557,1.1539,1.1539,2484.0 +1702300260000,1.154,1.1545,1.154,1.1545,632.0 +1702300320000,1.1545,1.1562,1.1545,1.1556,9388.0 +1702300380000,1.1556,1.1558,1.1551,1.1556,2509.0 +1702300440000,1.1555,1.1574,1.1555,1.1569,13766.0 +1702300500000,1.1569,1.1569,1.1535,1.1535,2883.0 +1702300560000,1.1534,1.1536,1.1522,1.1522,7473.0 +1702300620000,1.1522,1.1537,1.1522,1.1537,8581.0 +1702300680000,1.1537,1.1541,1.1531,1.1534,3004.0 +1702300740000,1.1535,1.1535,1.1527,1.1529,5552.0 +1702300800000,1.1529,1.1537,1.1526,1.1535,3109.0 +1702300860000,1.1534,1.1539,1.1529,1.1529,2032.0 +1702300920000,1.1526,1.1527,1.1517,1.1523,3852.0 +1702300980000,1.1524,1.1524,1.1518,1.152,1675.0 +1702301040000,1.1521,1.1524,1.1518,1.1518,5141.0 +1702301100000,1.1518,1.1534,1.1517,1.1523,15274.0 +1702301160000,1.1523,1.1524,1.1507,1.1507,5505.0 +1702301220000,1.1505,1.1505,1.1492,1.1496,15418.0 +1702301280000,1.1495,1.151,1.1494,1.15,8150.0 +1702301340000,1.1496,1.1497,1.1496,1.1496,22.0 +1702301400000,1.1497,1.1512,1.1495,1.1506,3937.0 +1702301460000,1.1505,1.1506,1.1492,1.1492,4066.0 +1702301520000,1.149,1.1498,1.1473,1.1495,23856.0 +1702301580000,1.1493,1.1498,1.1477,1.1494,6546.0 +1702301640000,1.1493,1.1493,1.1464,1.1475,5496.0 +1702301700000,1.1475,1.1475,1.145,1.145,12053.0 +1702301760000,1.1453,1.1461,1.1439,1.145,7208.0 +1702301820000,1.1448,1.1459,1.1438,1.1445,4226.0 +1702301880000,1.1444,1.1447,1.1431,1.1444,5216.0 +1702301940000,1.1434,1.1435,1.1429,1.1435,1959.0 +1702302000000,1.1435,1.1452,1.1431,1.1442,5997.0 +1702302060000,1.1441,1.1442,1.1427,1.1434,6703.0 +1702302120000,1.1435,1.145,1.1435,1.1443,1865.0 +1702302180000,1.1442,1.1466,1.1439,1.1439,29946.0 +1702302240000,1.1436,1.1455,1.1432,1.1455,2986.0 +1702302300000,1.1448,1.1453,1.1439,1.1444,1775.0 +1702302360000,1.1445,1.1445,1.1423,1.1423,5536.0 +1702302420000,1.142,1.142,1.14,1.1405,13439.0 +1702302480000,1.1406,1.1406,1.1371,1.139,27484.0 +1702302540000,1.1389,1.1397,1.1379,1.1391,8999.0 +1702302600000,1.1388,1.1418,1.135,1.1406,62703.0 +1702302660000,1.1402,1.146,1.1393,1.1447,24068.0 +1702302720000,1.1448,1.1479,1.1448,1.1479,4162.0 +1702302780000,1.1474,1.1474,1.145,1.1462,20754.0 +1702302840000,1.1465,1.1503,1.1465,1.1495,5444.0 +1702302900000,1.1495,1.151,1.1495,1.1505,1808.0 +1702302960000,1.1506,1.1509,1.1463,1.1463,1922.0 +1702303020000,1.1466,1.1486,1.146,1.1463,6577.0 +1702303080000,1.1463,1.1474,1.1456,1.1459,5440.0 +1702303140000,1.1458,1.1463,1.1441,1.1443,1384.0 +1702303200000,1.1445,1.1472,1.1443,1.146,6428.0 +1702303260000,1.1463,1.1497,1.1462,1.1497,7891.0 +1702303320000,1.1499,1.1499,1.1468,1.1479,5413.0 +1702303380000,1.1479,1.1506,1.1479,1.1494,1597.0 +1702303440000,1.1495,1.15,1.1486,1.1492,12968.0 +1702303500000,1.1492,1.1509,1.1458,1.1459,13374.0 +1702303560000,1.1457,1.1457,1.1419,1.143,13726.0 +1702303620000,1.1428,1.1459,1.1427,1.1443,4256.0 +1702303680000,1.1446,1.146,1.1446,1.1454,6838.0 +1702303740000,1.1458,1.1483,1.1458,1.1475,4557.0 +1702303800000,1.1472,1.1492,1.1455,1.149,4084.0 +1702303860000,1.1485,1.1485,1.1453,1.1455,2017.0 +1702303920000,1.1454,1.1454,1.1428,1.1437,4842.0 +1702303980000,1.1437,1.1449,1.1433,1.144,1613.0 +1702304040000,1.1438,1.1438,1.1425,1.1432,6432.0 +1702304100000,1.1431,1.1436,1.1399,1.1433,9282.0 +1702304160000,1.1431,1.1449,1.1431,1.1431,4052.0 +1702304220000,1.1427,1.1429,1.1415,1.1415,1034.0 +1702304280000,1.1416,1.1417,1.1397,1.1399,1358.0 +1702304340000,1.1396,1.1399,1.1362,1.1399,13218.0 +1702304400000,1.1397,1.1422,1.1392,1.1422,16437.0 +1702304460000,1.1423,1.1426,1.1382,1.1393,27023.0 +1702304520000,1.1395,1.1399,1.1378,1.1385,6611.0 +1702304580000,1.1386,1.1395,1.1373,1.1395,4921.0 +1702304640000,1.1391,1.1396,1.1371,1.1372,4091.0 +1702304700000,1.1383,1.1394,1.1357,1.1364,8310.0 +1702304760000,1.1361,1.1367,1.1326,1.1349,22262.0 +1702304820000,1.135,1.1354,1.1332,1.1332,4316.0 +1702304880000,1.133,1.1333,1.129,1.1304,32849.0 +1702304940000,1.1303,1.1353,1.1273,1.1342,35163.0 +1702305000000,1.1342,1.1408,1.1339,1.1408,12308.0 +1702305060000,1.1408,1.1418,1.1352,1.1361,11834.0 +1702305120000,1.1358,1.1358,1.131,1.1312,11932.0 +1702305180000,1.1313,1.1352,1.1304,1.1304,5136.0 +1702305240000,1.1305,1.135,1.1293,1.1329,12472.0 +1702305300000,1.1328,1.1361,1.1316,1.1355,14428.0 +1702305360000,1.1357,1.1373,1.1346,1.1372,11832.0 +1702305420000,1.1371,1.1396,1.1363,1.1372,3304.0 +1702305480000,1.1375,1.1411,1.1375,1.1411,1735.0 +1702305540000,1.1413,1.142,1.1398,1.1407,5682.0 +1702305600000,1.1405,1.141,1.1387,1.1387,4990.0 +1702305660000,1.1388,1.1388,1.1354,1.1354,2906.0 +1702305720000,1.1352,1.1353,1.1321,1.1329,3700.0 +1702305780000,1.1329,1.1341,1.1325,1.1326,8442.0 +1702305840000,1.1329,1.1356,1.1327,1.1347,2640.0 +1702305900000,1.1346,1.1381,1.1346,1.1378,2279.0 +1702305960000,1.1376,1.1409,1.1373,1.1409,4477.0 +1702306020000,1.141,1.144,1.1405,1.1413,13618.0 +1702306080000,1.1412,1.1417,1.1403,1.1406,3485.0 +1702306140000,1.1406,1.1412,1.138,1.138,4271.0 +1702306200000,1.1379,1.1381,1.1348,1.1353,6636.0 +1702306260000,1.135,1.139,1.135,1.139,3862.0 +1702306320000,1.1387,1.1405,1.1351,1.1369,6133.0 +1702306380000,1.1368,1.1387,1.1358,1.1376,8686.0 +1702306440000,1.1376,1.1391,1.1374,1.1388,1967.0 +1702306500000,1.139,1.1399,1.1362,1.1375,7833.0 +1702306560000,1.1375,1.1385,1.1369,1.1383,390.0 +1702306620000,1.1383,1.1384,1.1352,1.1352,1003.0 +1702306680000,1.135,1.1363,1.1317,1.1333,50565.0 +1702306740000,1.133,1.1342,1.1322,1.1332,10193.0 +1702306800000,1.1332,1.1359,1.1332,1.1359,2969.0 +1702306860000,1.1361,1.1364,1.131,1.1322,15597.0 +1702306920000,1.1331,1.1359,1.1331,1.1342,8355.0 +1702306980000,1.1345,1.1351,1.1329,1.1351,7070.0 +1702307040000,1.1351,1.1369,1.1338,1.1369,20043.0 +1702307100000,1.1369,1.1387,1.1331,1.134,9300.0 +1702307160000,1.1338,1.1383,1.1326,1.1328,14429.0 +1702307220000,1.1332,1.1363,1.1325,1.1353,14960.0 +1702307280000,1.1351,1.137,1.1341,1.1365,13440.0 +1702307340000,1.1365,1.1369,1.1343,1.1357,5201.0 +1702307400000,1.1356,1.137,1.1336,1.1364,9306.0 +1702307460000,1.1366,1.1389,1.1363,1.1384,2171.0 +1702307520000,1.1386,1.1397,1.1382,1.1393,4601.0 +1702307580000,1.1394,1.14,1.139,1.1395,9122.0 +1702307640000,1.14,1.1422,1.14,1.1408,5755.0 +1702307700000,1.1411,1.1423,1.1405,1.1416,5735.0 +1702307760000,1.1416,1.1437,1.1416,1.1431,4421.0 +1702307820000,1.143,1.1438,1.1424,1.1437,6960.0 +1702307880000,1.1434,1.144,1.142,1.1425,7742.0 +1702307940000,1.1424,1.1424,1.141,1.1412,2504.0 +1702308000000,1.141,1.141,1.1384,1.1395,11996.0 +1702308060000,1.1394,1.1394,1.1384,1.1388,2778.0 +1702308120000,1.1382,1.1403,1.138,1.1395,5501.0 +1702308180000,1.1395,1.1411,1.1395,1.1411,4580.0 +1702308240000,1.1408,1.1408,1.1378,1.1378,5190.0 +1702308300000,1.1377,1.1378,1.1354,1.1354,7344.0 +1702308360000,1.1354,1.1369,1.1336,1.1349,10079.0 +1702308420000,1.135,1.1351,1.1342,1.135,336.0 +1702308480000,1.135,1.136,1.1326,1.1349,24265.0 +1702308540000,1.1347,1.1361,1.1335,1.1345,6811.0 +1702308600000,1.1346,1.1359,1.1334,1.1347,3666.0 +1702308660000,1.1349,1.1354,1.1342,1.1349,3221.0 +1702308720000,1.1348,1.1369,1.1343,1.1369,2738.0 +1702308780000,1.137,1.137,1.1349,1.135,876.0 +1702308840000,1.1344,1.1362,1.1343,1.1353,340.0 +1702308900000,1.135,1.135,1.1323,1.1323,3451.0 +1702308960000,1.1328,1.1333,1.1323,1.1326,2840.0 +1702309020000,1.1328,1.1335,1.1327,1.1331,3376.0 +1702309080000,1.1331,1.1334,1.133,1.133,496.0 +1702309140000,1.1332,1.1355,1.1332,1.1347,6995.0 +1702309200000,1.1349,1.1362,1.1349,1.1359,2136.0 +1702309260000,1.1359,1.1364,1.1344,1.1344,2921.0 +1702309320000,1.1344,1.1344,1.1337,1.1339,3019.0 +1702309380000,1.1339,1.1341,1.1311,1.132,3112.0 +1702309440000,1.1317,1.1317,1.1311,1.1312,3315.0 +1702309500000,1.131,1.1328,1.1246,1.1305,47937.0 +1702309560000,1.1305,1.1379,1.129,1.1379,19683.0 +1702309620000,1.1376,1.1398,1.1372,1.1385,4579.0 +1702309680000,1.1387,1.1393,1.1383,1.1387,1694.0 +1702309740000,1.1381,1.1391,1.1356,1.1356,2560.0 +1702309800000,1.136,1.1374,1.1357,1.1368,4235.0 +1702309860000,1.1368,1.1393,1.1364,1.1393,1654.0 +1702309920000,1.1394,1.1409,1.1357,1.1359,20804.0 +1702309980000,1.136,1.1377,1.1355,1.136,9669.0 +1702310040000,1.1364,1.1377,1.1363,1.1376,4011.0 +1702310100000,1.1375,1.1376,1.1356,1.1356,8384.0 +1702310160000,1.1359,1.1368,1.1351,1.1356,6327.0 +1702310220000,1.1353,1.1371,1.1351,1.1359,1862.0 +1702310280000,1.1363,1.1369,1.1363,1.1366,650.0 +1702310340000,1.1366,1.1366,1.1361,1.1365,1547.0 +1702310400000,1.1366,1.1371,1.1362,1.1366,963.0 +1702310460000,1.1366,1.1388,1.135,1.1388,5868.0 +1702310520000,1.1388,1.1392,1.136,1.136,4514.0 +1702310580000,1.1362,1.1374,1.1345,1.1347,1824.0 +1702310640000,1.1348,1.1348,1.1331,1.1333,12316.0 +1702310700000,1.1334,1.1343,1.1316,1.1342,5167.0 +1702310760000,1.1341,1.1341,1.1326,1.1331,6466.0 +1702310820000,1.1329,1.1332,1.1319,1.1332,7422.0 +1702310880000,1.133,1.1348,1.1322,1.1323,15352.0 +1702310940000,1.1324,1.1345,1.1322,1.1343,9696.0 +1702311000000,1.1342,1.1359,1.1313,1.1327,17631.0 +1702311060000,1.1326,1.1355,1.1322,1.1322,12409.0 +1702311120000,1.1322,1.1323,1.1291,1.1296,17932.0 +1702311180000,1.1298,1.1299,1.125,1.1269,23403.0 +1702311240000,1.1264,1.1317,1.1247,1.1317,18088.0 +1702311300000,1.1318,1.1327,1.1312,1.1324,5462.0 +1702311360000,1.1319,1.1319,1.1251,1.1258,19672.0 +1702311420000,1.1261,1.1289,1.1229,1.1289,23509.0 +1702311480000,1.1289,1.1299,1.1229,1.1237,81425.0 +1702311540000,1.1244,1.1257,1.123,1.1238,17805.0 +1702311600000,1.1239,1.1286,1.1228,1.1283,23885.0 +1702311660000,1.1284,1.129,1.1223,1.1249,34483.0 +1702311720000,1.1247,1.1255,1.123,1.1249,16359.0 +1702311780000,1.1246,1.1255,1.1237,1.1253,10416.0 +1702311840000,1.1255,1.1303,1.125,1.1302,12878.0 +1702311900000,1.1303,1.131,1.1285,1.1293,9097.0 +1702311960000,1.1298,1.1337,1.1292,1.1332,12680.0 +1702312020000,1.1332,1.1344,1.1328,1.1342,6054.0 +1702312080000,1.1342,1.1361,1.1339,1.1356,14956.0 +1702312140000,1.1356,1.1366,1.1355,1.1364,1734.0 +1702312200000,1.1368,1.1371,1.1342,1.1342,6439.0 +1702312260000,1.1339,1.1348,1.1322,1.1339,5126.0 +1702312320000,1.1337,1.134,1.1333,1.1333,1174.0 +1702312380000,1.1331,1.1335,1.1302,1.1303,6772.0 +1702312440000,1.1305,1.1312,1.1291,1.1312,14765.0 +1702312500000,1.1315,1.1349,1.1304,1.1341,4771.0 +1702312560000,1.1341,1.1357,1.1329,1.1351,7995.0 +1702312620000,1.135,1.1388,1.1346,1.1388,3637.0 +1702312680000,1.1379,1.1399,1.1373,1.1399,2843.0 +1702312740000,1.1398,1.1405,1.1384,1.1392,17188.0 +1702312800000,1.1393,1.1393,1.1366,1.1367,6811.0 +1702312860000,1.1364,1.1373,1.1359,1.1372,3627.0 +1702312920000,1.1372,1.1377,1.1363,1.1363,7640.0 +1702312980000,1.1362,1.1376,1.1362,1.1376,397.0 +1702313040000,1.1375,1.1387,1.1371,1.1381,3245.0 +1702313100000,1.1384,1.1398,1.1384,1.1393,3890.0 +1702313160000,1.1388,1.1388,1.1372,1.1376,9012.0 +1702313220000,1.1378,1.1385,1.1371,1.1374,1987.0 +1702313280000,1.1375,1.1378,1.1361,1.1362,16831.0 +1702313340000,1.1359,1.1379,1.1347,1.1379,20233.0 +1702313400000,1.1379,1.1385,1.1374,1.1375,10723.0 +1702313460000,1.1379,1.1415,1.1379,1.1411,13586.0 +1702313520000,1.1411,1.1419,1.1401,1.1419,4573.0 +1702313580000,1.1419,1.142,1.1408,1.141,2414.0 +1702313640000,1.1399,1.1409,1.1393,1.1409,3292.0 +1702313700000,1.1407,1.1418,1.1401,1.1415,673.0 +1702313760000,1.1415,1.1423,1.141,1.1415,2080.0 +1702313820000,1.1415,1.1449,1.1415,1.1449,12568.0 +1702313880000,1.1443,1.1448,1.1438,1.1442,3810.0 +1702313940000,1.1442,1.1454,1.1442,1.1454,1087.0 +1702314000000,1.1454,1.1454,1.1419,1.1421,6628.0 +1702314060000,1.1419,1.1436,1.1411,1.1421,9397.0 +1702314120000,1.1416,1.1422,1.1377,1.1412,49919.0 +1702314180000,1.1413,1.1447,1.1408,1.1434,57384.0 +1702314240000,1.143,1.1433,1.1417,1.1417,1687.0 +1702314300000,1.1417,1.143,1.1417,1.1426,4616.0 +1702314360000,1.1423,1.1434,1.1417,1.1417,2642.0 +1702314420000,1.1417,1.1418,1.1401,1.1401,246.0 +1702314480000,1.1397,1.1398,1.1361,1.1373,4924.0 +1702314540000,1.1366,1.1377,1.1363,1.1371,13191.0 +1702314600000,1.1371,1.1371,1.1347,1.1359,6259.0 +1702314660000,1.1359,1.1367,1.1359,1.1363,1351.0 +1702314720000,1.1363,1.1382,1.1362,1.1382,1436.0 +1702314780000,1.1383,1.1393,1.1377,1.1391,2039.0 +1702314840000,1.1384,1.1384,1.1357,1.1357,2861.0 +1702314900000,1.1357,1.1361,1.135,1.1351,2012.0 +1702314960000,1.1356,1.1361,1.1335,1.1339,777.0 +1702315020000,1.1337,1.1337,1.1313,1.132,12344.0 +1702315080000,1.1318,1.1335,1.1311,1.1321,9737.0 +1702315140000,1.1324,1.1326,1.1304,1.1308,10646.0 +1702315200000,1.1308,1.1308,1.1253,1.1262,31125.0 +1702315260000,1.1261,1.1287,1.125,1.1286,19845.0 +1702315320000,1.1286,1.1292,1.1268,1.1292,8432.0 +1702315380000,1.1292,1.1331,1.1292,1.1293,51952.0 +1702315440000,1.1296,1.1311,1.1289,1.1311,4640.0 +1702315500000,1.1308,1.1312,1.1288,1.1294,6718.0 +1702315560000,1.1294,1.1307,1.1282,1.1287,1271.0 +1702315620000,1.1289,1.1303,1.1286,1.1288,2393.0 +1702315680000,1.1291,1.1316,1.1291,1.1309,2757.0 +1702315740000,1.1309,1.1309,1.1295,1.1301,384.0 +1702315800000,1.1303,1.1303,1.1278,1.1293,2742.0 +1702315860000,1.1295,1.1298,1.1289,1.1289,1499.0 +1702315920000,1.1284,1.1284,1.1275,1.1281,1464.0 +1702315980000,1.1279,1.1282,1.1256,1.1261,25746.0 +1702316040000,1.1261,1.1266,1.125,1.1262,1141.0 +1702316100000,1.1262,1.1262,1.1247,1.1256,1876.0 +1702316160000,1.1259,1.1264,1.1258,1.1259,791.0 +1702316220000,1.1259,1.1274,1.1259,1.1265,6838.0 +1702316280000,1.1265,1.1291,1.1265,1.1291,6698.0 +1702316340000,1.1292,1.1301,1.1282,1.1301,7076.0 +1702316400000,1.1299,1.1303,1.1269,1.1274,2713.0 +1702316460000,1.1276,1.1291,1.1266,1.1266,17322.0 +1702316520000,1.1267,1.1292,1.1265,1.1292,2463.0 +1702316580000,1.1287,1.1295,1.1285,1.1295,597.0 +1702316640000,1.1294,1.1299,1.129,1.129,3928.0 +1702316700000,1.1288,1.1303,1.1277,1.1303,3311.0 +1702316760000,1.1305,1.1308,1.13,1.1304,77.0 +1702316820000,1.1306,1.1306,1.1282,1.1282,1087.0 +1702316880000,1.1283,1.1286,1.1268,1.1269,2088.0 +1702316940000,1.1268,1.1274,1.1263,1.1266,360.0 +1702317000000,1.1269,1.1291,1.1262,1.1262,55330.0 +1702317060000,1.1262,1.1262,1.1248,1.1252,3311.0 +1702317120000,1.1254,1.1264,1.1241,1.1247,1411.0 +1702317180000,1.125,1.125,1.124,1.124,504.0 +1702317240000,1.1239,1.1239,1.1201,1.1205,20535.0 +1702317300000,1.121,1.1219,1.1206,1.1211,2896.0 +1702317360000,1.1211,1.1242,1.1209,1.1238,4090.0 +1702317420000,1.1237,1.124,1.1222,1.1226,4252.0 +1702317480000,1.1221,1.1227,1.1202,1.1212,26915.0 +1702317540000,1.1209,1.1213,1.1193,1.1203,9579.0 +1702317600000,1.1198,1.12,1.1113,1.1145,43630.0 +1702317660000,1.1145,1.1218,1.1135,1.1156,65891.0 +1702317720000,1.1156,1.1221,1.1156,1.1213,21080.0 +1702317780000,1.1214,1.1221,1.1202,1.1212,5441.0 +1702317840000,1.1214,1.124,1.1211,1.1221,15340.0 +1702317900000,1.1222,1.1225,1.1161,1.1186,25804.0 +1702317960000,1.1191,1.1192,1.1164,1.1174,17700.0 +1702318020000,1.1173,1.1213,1.1173,1.12,13276.0 +1702318080000,1.1201,1.1212,1.1195,1.1211,9496.0 +1702318140000,1.121,1.1241,1.117,1.117,76208.0 +1702318200000,1.1171,1.1177,1.114,1.116,49861.0 +1702318260000,1.1158,1.1178,1.1141,1.1149,5176.0 +1702318320000,1.1153,1.1155,1.1093,1.1122,46895.0 +1702318380000,1.1128,1.1144,1.1062,1.1086,20237.0 +1702318440000,1.1087,1.1123,1.108,1.1091,9134.0 +1702318500000,1.1094,1.1157,1.1089,1.1157,5802.0 +1702318560000,1.1155,1.1169,1.1119,1.1121,8631.0 +1702318620000,1.1119,1.1146,1.1095,1.1146,7679.0 +1702318680000,1.1147,1.1158,1.1147,1.1157,3434.0 +1702318740000,1.1158,1.1164,1.1142,1.1151,3714.0 +1702318800000,1.1151,1.1154,1.113,1.113,2730.0 +1702318860000,1.1129,1.1132,1.1112,1.1113,2331.0 +1702318920000,1.1115,1.1121,1.1091,1.1101,7778.0 +1702318980000,1.1098,1.1099,1.1079,1.1096,4986.0 +1702319040000,1.1096,1.1096,1.0999,1.1049,58358.0 +1702319100000,1.1053,1.1112,1.1037,1.1063,20527.0 +1702319160000,1.1063,1.1074,1.1045,1.105,5546.0 +1702319220000,1.105,1.1053,1.0964,1.1046,63992.0 +1702319280000,1.1042,1.1042,1.0964,1.0978,42386.0 +1702319340000,1.0973,1.1001,1.0935,1.0982,32173.0 +1702319400000,1.0983,1.1036,1.093,1.095,36075.0 +1702319460000,1.0941,1.0996,1.0865,1.0988,99350.0 +1702319520000,1.0991,1.1053,1.0991,1.1053,14102.0 +1702319580000,1.1055,1.1077,1.1044,1.1053,9301.0 +1702319640000,1.1052,1.1074,1.1031,1.1031,11879.0 +1702319700000,1.1035,1.1046,1.1011,1.1019,21982.0 +1702319760000,1.102,1.1061,1.102,1.1033,10974.0 +1702319820000,1.1033,1.1065,1.1024,1.1041,14652.0 +1702319880000,1.1042,1.1062,1.1042,1.1053,3874.0 +1702319940000,1.1059,1.108,1.1058,1.1075,4379.0 +1702320000000,1.1072,1.1075,1.1048,1.1054,16731.0 +1702320060000,1.1056,1.108,1.1056,1.1072,3789.0 +1702320120000,1.1072,1.1077,1.1055,1.1066,4395.0 +1702320180000,1.1063,1.1063,1.1034,1.1038,2542.0 +1702320240000,1.1043,1.1044,1.1024,1.1043,3688.0 +1702320300000,1.1042,1.106,1.1022,1.106,2982.0 +1702320360000,1.1065,1.1088,1.1065,1.1088,2439.0 +1702320420000,1.1092,1.1111,1.1092,1.1111,2337.0 +1702320480000,1.1112,1.1127,1.1111,1.1113,3626.0 +1702320540000,1.1117,1.1122,1.1107,1.1116,1690.0 +1702320600000,1.1114,1.1121,1.1095,1.11,2961.0 +1702320660000,1.1098,1.1115,1.1086,1.1108,7503.0 +1702320720000,1.1111,1.1122,1.1095,1.1095,8293.0 +1702320780000,1.1099,1.1108,1.1099,1.1105,3784.0 +1702320840000,1.1105,1.1111,1.1099,1.1105,1964.0 +1702320900000,1.1103,1.1107,1.1094,1.1104,1364.0 +1702320960000,1.1098,1.1098,1.1086,1.1086,510.0 +1702321020000,1.1085,1.1103,1.1071,1.1103,5359.0 +1702321080000,1.1103,1.112,1.1091,1.1115,9710.0 +1702321140000,1.1116,1.1116,1.1106,1.1111,2190.0 +1702321200000,1.1114,1.1118,1.1091,1.1106,8516.0 +1702321260000,1.1109,1.1133,1.1109,1.1129,8459.0 +1702321320000,1.113,1.113,1.1113,1.1127,2898.0 +1702321380000,1.1127,1.1132,1.1119,1.1129,2498.0 +1702321440000,1.1123,1.1133,1.1118,1.1127,2732.0 +1702321500000,1.1126,1.1135,1.1114,1.1115,3919.0 +1702321560000,1.1116,1.1116,1.1097,1.1097,2981.0 +1702321620000,1.1095,1.1104,1.1091,1.1098,5676.0 +1702321680000,1.1098,1.1098,1.107,1.107,8816.0 +1702321740000,1.1073,1.1077,1.1062,1.1062,5065.0 +1702321800000,1.107,1.1075,1.1047,1.1074,9892.0 +1702321860000,1.1074,1.1074,1.1072,1.1072,462.0 +1702321920000,1.1065,1.1067,1.1054,1.1064,4877.0 +1702321980000,1.1065,1.1074,1.1063,1.1074,555.0 +1702322040000,1.1071,1.1072,1.1053,1.1057,1995.0 +1702322100000,1.1058,1.1075,1.1058,1.107,1109.0 +1702322160000,1.1073,1.108,1.1033,1.1039,3431.0 +1702322220000,1.104,1.1055,1.1033,1.1047,2306.0 +1702322280000,1.1053,1.1055,1.1015,1.102,1729.0 +1702322340000,1.1019,1.1019,1.0988,1.1008,9206.0 +1702322400000,1.101,1.1033,1.1001,1.1032,4328.0 +1702322460000,1.1027,1.1053,1.1027,1.1031,2855.0 +1702322520000,1.1036,1.1051,1.1029,1.1037,2182.0 +1702322580000,1.1036,1.1036,1.1011,1.1025,1824.0 +1702322640000,1.1022,1.1022,1.0984,1.0996,8689.0 +1702322700000,1.0997,1.102,1.0983,1.1012,4662.0 +1702322760000,1.1012,1.1016,1.0985,1.0985,3311.0 +1702322820000,1.0988,1.0995,1.0969,1.0989,9247.0 +1702322880000,1.0988,1.1001,1.0987,1.0989,3611.0 +1702322940000,1.0989,1.0994,1.0972,1.0994,2762.0 +1702323000000,1.0995,1.1,1.0983,1.0996,3663.0 +1702323060000,1.0999,1.101,1.0973,1.0988,1506.0 +1702323120000,1.0994,1.1013,1.0994,1.0999,1980.0 +1702323180000,1.1001,1.1031,1.1,1.1027,20464.0 +1702323240000,1.103,1.1031,1.1026,1.1029,1721.0 +1702323300000,1.103,1.103,1.1005,1.1006,1782.0 +1702323360000,1.1005,1.1009,1.0998,1.0998,7627.0 +1702323420000,1.0998,1.1,1.0961,1.097,1747.0 +1702323480000,1.0968,1.0981,1.096,1.0981,2843.0 +1702323540000,1.0975,1.0989,1.0968,1.0971,8794.0 +1702323600000,1.0974,1.0989,1.0955,1.0961,5051.0 +1702323660000,1.0962,1.0967,1.0922,1.0945,8569.0 +1702323720000,1.0947,1.1013,1.0946,1.1013,5722.0 +1702323780000,1.1013,1.1021,1.0999,1.102,14608.0 +1702323840000,1.1019,1.1042,1.1014,1.1015,3331.0 +1702323900000,1.1016,1.1039,1.1016,1.1039,4454.0 +1702323960000,1.1038,1.1049,1.1033,1.1049,8634.0 +1702324020000,1.1048,1.108,1.1047,1.1068,4080.0 +1702324080000,1.1073,1.1083,1.1072,1.1083,3483.0 +1702324140000,1.1078,1.1104,1.1076,1.1092,4217.0 +1702324200000,1.1093,1.1109,1.1091,1.1102,3464.0 +1702324260000,1.1102,1.1106,1.1078,1.1078,7167.0 +1702324320000,1.1082,1.1092,1.1061,1.1066,23886.0 +1702324380000,1.1061,1.1075,1.1058,1.1069,9184.0 +1702324440000,1.107,1.1077,1.1067,1.107,1618.0 +1702324500000,1.1072,1.1086,1.1069,1.1077,2006.0 +1702324560000,1.108,1.11,1.108,1.1095,1412.0 +1702324620000,1.1095,1.1101,1.1089,1.1098,2542.0 +1702324680000,1.1097,1.1123,1.1097,1.1116,31710.0 +1702324740000,1.1114,1.112,1.1109,1.1112,2893.0 +1702324800000,1.1113,1.1117,1.1096,1.1096,5794.0 +1702324860000,1.1097,1.1103,1.1084,1.1091,1798.0 +1702324920000,1.109,1.1119,1.109,1.1115,2731.0 +1702324980000,1.1114,1.113,1.1114,1.1128,707.0 +1702325040000,1.1129,1.113,1.1107,1.1111,3318.0 +1702325100000,1.111,1.1121,1.1097,1.1097,2239.0 +1702325160000,1.1096,1.1096,1.1087,1.109,1731.0 +1702325220000,1.1087,1.1087,1.1076,1.1082,2584.0 +1702325280000,1.1085,1.1086,1.1049,1.1056,4606.0 +1702325340000,1.106,1.1066,1.1051,1.106,801.0 +1702325400000,1.1062,1.1062,1.1047,1.1055,1222.0 +1702325460000,1.1055,1.108,1.1055,1.1076,5891.0 +1702325520000,1.1074,1.1086,1.107,1.1072,1308.0 +1702325580000,1.1072,1.1096,1.1072,1.1092,1829.0 +1702325640000,1.1095,1.1097,1.1091,1.1091,537.0 +1702325700000,1.109,1.1094,1.1088,1.109,264.0 +1702325760000,1.109,1.109,1.1061,1.1063,1019.0 +1702325820000,1.1063,1.1072,1.1062,1.1062,1214.0 +1702325880000,1.1057,1.1072,1.1048,1.1072,3035.0 +1702325940000,1.1073,1.1087,1.1073,1.1087,960.0 +1702326000000,1.1089,1.1104,1.1089,1.1104,290.0 +1702326060000,1.1104,1.1106,1.1084,1.1086,4390.0 +1702326120000,1.109,1.109,1.1075,1.108,1957.0 +1702326180000,1.1079,1.1084,1.106,1.1061,398.0 +1702326240000,1.1062,1.1067,1.1043,1.1046,5935.0 +1702326300000,1.1043,1.1063,1.1043,1.1063,2430.0 +1702326360000,1.1062,1.1062,1.104,1.1047,2195.0 +1702326420000,1.1048,1.1058,1.1041,1.1055,2689.0 +1702326480000,1.1058,1.1067,1.1058,1.1067,588.0 +1702326540000,1.1066,1.1089,1.1066,1.1089,2281.0 +1702326600000,1.1089,1.1094,1.108,1.1094,956.0 +1702326660000,1.1094,1.1096,1.1065,1.1065,2951.0 +1702326720000,1.1068,1.1068,1.1055,1.1055,358.0 +1702326780000,1.1054,1.1055,1.1043,1.1043,414.0 +1702326840000,1.105,1.105,1.1038,1.1038,502.0 +1702326900000,1.1037,1.1051,1.1031,1.1051,2911.0 +1702326960000,1.105,1.1056,1.1038,1.1045,626.0 +1702327020000,1.1047,1.1073,1.1047,1.1069,1055.0 +1702327080000,1.1068,1.107,1.1063,1.1065,912.0 +1702327140000,1.1065,1.1071,1.1058,1.1058,9496.0 +1702327200000,1.1053,1.1054,1.1039,1.105,5685.0 +1702327260000,1.1049,1.1056,1.1032,1.1032,462.0 +1702327320000,1.1036,1.1061,1.1036,1.1061,1118.0 +1702327380000,1.1061,1.1076,1.1058,1.1075,1917.0 +1702327440000,1.1077,1.1082,1.1076,1.1077,849.0 +1702327500000,1.1079,1.1108,1.1078,1.1102,5594.0 +1702327560000,1.1106,1.112,1.1102,1.111,1760.0 +1702327620000,1.1112,1.1123,1.1112,1.1121,3512.0 +1702327680000,1.1122,1.1125,1.1116,1.1121,3725.0 +1702327740000,1.1122,1.113,1.1118,1.1118,2257.0 +1702327800000,1.112,1.1148,1.112,1.1134,29322.0 +1702327860000,1.1135,1.1159,1.1127,1.1153,10677.0 +1702327920000,1.1152,1.1163,1.115,1.1156,2612.0 +1702327980000,1.1153,1.1153,1.1145,1.1146,2491.0 +1702328040000,1.1146,1.1147,1.114,1.1141,2773.0 +1702328100000,1.1141,1.1144,1.1134,1.1134,693.0 +1702328160000,1.1136,1.1148,1.1136,1.1145,1609.0 +1702328220000,1.1142,1.1153,1.1142,1.1151,797.0 +1702328280000,1.1151,1.116,1.1151,1.1156,2786.0 +1702328340000,1.1155,1.116,1.1151,1.1155,1398.0 +1702328400000,1.1154,1.117,1.1154,1.1168,6145.0 +1702328460000,1.1169,1.119,1.1167,1.1181,17060.0 +1702328520000,1.1181,1.119,1.1178,1.1179,745.0 +1702328580000,1.118,1.1193,1.1175,1.1191,6562.0 +1702328640000,1.1187,1.1194,1.1178,1.1188,8991.0 +1702328700000,1.1182,1.1183,1.1171,1.1181,6886.0 +1702328760000,1.1182,1.1191,1.1182,1.1191,833.0 +1702328820000,1.1189,1.1198,1.1189,1.1195,1986.0 +1702328880000,1.1199,1.1218,1.1199,1.1213,7535.0 +1702328940000,1.1212,1.1222,1.1212,1.1219,2079.0 +1702329000000,1.1219,1.122,1.1207,1.1212,1038.0 +1702329060000,1.1212,1.1224,1.1212,1.1222,4701.0 +1702329120000,1.1219,1.1227,1.1214,1.1216,4863.0 +1702329180000,1.1216,1.1221,1.1215,1.1221,521.0 +1702329240000,1.1222,1.1228,1.122,1.1224,2423.0 +1702329300000,1.1226,1.1266,1.1226,1.1261,4793.0 +1702329360000,1.1263,1.1278,1.126,1.1272,2482.0 +1702329420000,1.1269,1.1269,1.1249,1.1251,3240.0 +1702329480000,1.1249,1.1254,1.1245,1.125,5846.0 +1702329540000,1.125,1.1253,1.1234,1.124,3381.0 +1702329600000,1.1241,1.1245,1.1222,1.1223,2938.0 +1702329660000,1.1221,1.1228,1.1217,1.1224,1159.0 +1702329720000,1.1221,1.1228,1.1217,1.1227,1989.0 +1702329780000,1.1226,1.1236,1.1222,1.1232,2504.0 +1702329840000,1.1233,1.1235,1.1231,1.1235,1489.0 +1702329900000,1.1238,1.1272,1.1238,1.1272,12140.0 +1702329960000,1.1265,1.1268,1.1234,1.125,32414.0 +1702330020000,1.1249,1.1256,1.1248,1.1253,1881.0 +1702330080000,1.1254,1.1262,1.1248,1.1259,2748.0 +1702330140000,1.126,1.1266,1.1254,1.1258,4061.0 +1702330200000,1.1257,1.1267,1.1256,1.1256,1467.0 +1702330260000,1.1257,1.1266,1.1256,1.1261,1076.0 +1702330320000,1.1262,1.1281,1.1258,1.1281,8694.0 +1702330380000,1.1283,1.1284,1.1278,1.1279,4580.0 +1702330440000,1.1278,1.1293,1.1277,1.1286,7194.0 +1702330500000,1.1286,1.1292,1.1264,1.1269,15146.0 +1702330560000,1.127,1.1286,1.127,1.1277,5387.0 +1702330620000,1.1278,1.1278,1.1265,1.1275,11916.0 +1702330680000,1.1272,1.1272,1.127,1.1272,889.0 +1702330740000,1.1274,1.1293,1.1274,1.1293,3013.0 +1702330800000,1.1297,1.1301,1.1297,1.1301,1264.0 +1702330860000,1.1302,1.1302,1.1286,1.1289,5057.0 +1702330920000,1.1287,1.1296,1.1282,1.1291,4129.0 +1702330980000,1.1292,1.1296,1.1285,1.1296,2165.0 +1702331040000,1.1298,1.1303,1.1291,1.1292,3638.0 +1702331100000,1.1293,1.1305,1.1293,1.1303,8807.0 +1702331160000,1.1302,1.1302,1.1278,1.1284,2820.0 +1702331220000,1.1283,1.1294,1.1283,1.1294,2511.0 +1702331280000,1.1293,1.1301,1.1293,1.1295,4276.0 +1702331340000,1.1297,1.1305,1.1295,1.1302,3530.0 +1702331400000,1.1305,1.1313,1.1305,1.1308,3753.0 +1702331460000,1.1308,1.1309,1.1288,1.1288,4995.0 +1702331520000,1.129,1.1311,1.129,1.1305,3463.0 +1702331580000,1.1306,1.1314,1.1306,1.131,928.0 +1702331640000,1.1307,1.131,1.129,1.1305,1425.0 +1702331700000,1.1309,1.1312,1.1292,1.13,1996.0 +1702331760000,1.13,1.1308,1.1297,1.1297,604.0 +1702331820000,1.1296,1.1298,1.1288,1.1294,1698.0 +1702331880000,1.1293,1.1296,1.1289,1.1296,287.0 +1702331940000,1.1299,1.1316,1.1297,1.1315,1635.0 +1702332000000,1.1315,1.1323,1.1308,1.1308,2741.0 +1702332060000,1.131,1.1326,1.1306,1.1326,948.0 +1702332120000,1.1327,1.1331,1.1322,1.1327,3347.0 +1702332180000,1.1324,1.1324,1.1323,1.1324,25.0 +1702332240000,1.1325,1.1327,1.1322,1.1323,1002.0 +1702332300000,1.1322,1.1329,1.1317,1.1317,2026.0 +1702332360000,1.1316,1.1319,1.1313,1.1313,922.0 +1702332420000,1.1313,1.1316,1.1304,1.1305,1551.0 +1702332480000,1.1303,1.1303,1.1288,1.129,4856.0 +1702332540000,1.1292,1.1292,1.1287,1.1287,157.0 +1702332600000,1.1288,1.1289,1.1281,1.1281,1796.0 +1702332660000,1.1281,1.1281,1.1276,1.1276,1136.0 +1702332720000,1.1274,1.1274,1.1271,1.1271,553.0 +1702332780000,1.1272,1.1292,1.1272,1.1287,4715.0 +1702332840000,1.1284,1.1284,1.1277,1.128,819.0 +1702332900000,1.128,1.1297,1.1276,1.1289,5858.0 +1702332960000,1.1292,1.1314,1.1292,1.1314,2942.0 +1702333020000,1.1309,1.1309,1.1299,1.1308,3314.0 +1702333080000,1.1309,1.133,1.1309,1.133,1389.0 +1702333140000,1.133,1.133,1.1317,1.1328,5628.0 +1702333200000,1.1327,1.1327,1.1326,1.1326,38.0 +1702333260000,1.1328,1.1335,1.1328,1.1333,615.0 +1702333320000,1.1333,1.1333,1.1308,1.131,4413.0 +1702333380000,1.1309,1.1327,1.1309,1.1318,3876.0 +1702333440000,1.1318,1.1318,1.1312,1.1315,699.0 +1702333500000,1.1315,1.1329,1.1308,1.1324,9850.0 +1702333560000,1.1322,1.1322,1.1317,1.1317,498.0 +1702333620000,1.1316,1.1316,1.1306,1.1306,2432.0 +1702333680000,1.1305,1.1308,1.1303,1.1306,2907.0 +1702333740000,1.1305,1.1305,1.1295,1.1302,15838.0 +1702333800000,1.1302,1.1303,1.1293,1.1296,12488.0 +1702333860000,1.1296,1.1296,1.1279,1.128,10526.0 +1702333920000,1.1279,1.1279,1.1265,1.127,5300.0 +1702333980000,1.1271,1.1283,1.1271,1.1283,7631.0 +1702334040000,1.128,1.128,1.1273,1.1278,2155.0 +1702334100000,1.1277,1.1278,1.1276,1.1278,1987.0 +1702334160000,1.128,1.1286,1.1277,1.1277,3013.0 +1702334220000,1.1277,1.1279,1.1275,1.1275,460.0 +1702334280000,1.1276,1.1276,1.1276,1.1276,81.0 +1702334340000,1.1277,1.1281,1.1274,1.128,1062.0 +1702334400000,1.1285,1.1292,1.1285,1.1286,676.0 +1702334460000,1.1286,1.1295,1.1286,1.1295,798.0 +1702334520000,1.1295,1.1298,1.1295,1.1297,273.0 +1702334580000,1.1298,1.1298,1.1298,1.1298,17.0 +1702334640000,1.1297,1.1299,1.1286,1.1291,4287.0 +1702334700000,1.1291,1.1291,1.1291,1.1291,55.0 +1702334760000,1.1292,1.1294,1.1292,1.1294,126.0 +1702334820000,1.1292,1.1296,1.1288,1.1294,2088.0 +1702334880000,1.1293,1.1296,1.1293,1.1296,1034.0 +1702334940000,1.1297,1.1298,1.1297,1.1298,75.0 +1702335000000,1.1298,1.1298,1.1298,1.1298,5.0 +1702335060000,1.1297,1.1304,1.1297,1.1301,225.0 +1702335120000,1.1303,1.131,1.1302,1.1306,1547.0 +1702335180000,1.1307,1.1311,1.1307,1.131,2857.0 +1702335240000,1.131,1.1311,1.131,1.131,3613.0 +1702335300000,1.1311,1.1311,1.1299,1.1299,3039.0 +1702335360000,1.13,1.1306,1.1298,1.1304,1384.0 +1702335420000,1.1304,1.1305,1.1297,1.1298,797.0 +1702335480000,1.1297,1.1311,1.1296,1.1296,7692.0 +1702335540000,1.1296,1.1296,1.129,1.1296,2046.0 +1702335600000,1.1293,1.1296,1.1288,1.1288,1635.0 +1702335660000,1.1288,1.1291,1.1281,1.1283,2322.0 +1702335720000,1.1284,1.1284,1.1281,1.1281,587.0 +1702335780000,1.1281,1.1285,1.1269,1.1272,3392.0 +1702335840000,1.1271,1.1271,1.1265,1.1271,1509.0 +1702335900000,1.1271,1.1273,1.1265,1.1269,4369.0 +1702335960000,1.1269,1.1279,1.1269,1.1279,3874.0 +1702336020000,1.1275,1.1279,1.1273,1.1275,899.0 +1702336080000,1.1274,1.128,1.1274,1.1278,2143.0 +1702336140000,1.1277,1.1277,1.1277,1.1277,17.0 +1702336200000,1.1276,1.1279,1.1271,1.1274,650.0 +1702336260000,1.1274,1.1278,1.1274,1.1278,285.0 +1702336320000,1.1277,1.1278,1.1273,1.1273,602.0 +1702336380000,1.1274,1.1278,1.1262,1.1267,3339.0 +1702336440000,1.1267,1.1269,1.1263,1.1269,1411.0 +1702336500000,1.1268,1.1269,1.1264,1.1269,507.0 +1702336560000,1.1269,1.1269,1.1266,1.1267,288.0 +1702336620000,1.1265,1.1269,1.1265,1.1269,846.0 +1702336680000,1.1269,1.1275,1.1269,1.1275,248.0 +1702336740000,1.1275,1.1285,1.1275,1.1281,1574.0 +1702336800000,1.1282,1.129,1.1275,1.1275,5600.0 +1702336860000,1.1273,1.1277,1.1269,1.1275,2436.0 +1702336920000,1.1281,1.1306,1.1281,1.1306,1409.0 +1702336980000,1.1305,1.1307,1.1299,1.1299,1149.0 +1702337040000,1.13,1.1301,1.1294,1.1297,1221.0 +1702337100000,1.1296,1.1301,1.1293,1.13,2096.0 +1702337160000,1.1299,1.1302,1.1292,1.1302,5110.0 +1702337220000,1.1303,1.1308,1.13,1.13,3685.0 +1702337280000,1.1303,1.1304,1.1289,1.1293,5786.0 +1702337340000,1.1294,1.1304,1.1294,1.1304,818.0 +1702337400000,1.1303,1.1313,1.1303,1.1309,7913.0 +1702337460000,1.131,1.1331,1.131,1.1328,2964.0 +1702337520000,1.1328,1.1329,1.1326,1.1329,1053.0 +1702337580000,1.1332,1.1344,1.1332,1.1337,3258.0 +1702337640000,1.1338,1.1339,1.1333,1.1335,906.0 +1702337700000,1.1332,1.1334,1.132,1.1323,5063.0 +1702337760000,1.132,1.132,1.1307,1.1308,1490.0 +1702337820000,1.1305,1.1321,1.1302,1.1311,1900.0 +1702337880000,1.1311,1.1323,1.1311,1.1319,1069.0 +1702337940000,1.1321,1.1321,1.1311,1.1313,839.0 +1702338000000,1.1315,1.1326,1.1304,1.1326,2665.0 +1702338060000,1.1326,1.1332,1.1326,1.1331,296.0 +1702338120000,1.1331,1.1333,1.1306,1.1319,8934.0 +1702338180000,1.1321,1.1329,1.1321,1.1327,1614.0 +1702338240000,1.1328,1.1335,1.1328,1.1333,2498.0 +1702338300000,1.1334,1.1335,1.1312,1.1312,1001.0 +1702338360000,1.131,1.1316,1.131,1.1315,566.0 +1702338420000,1.1316,1.1318,1.1312,1.1318,602.0 +1702338480000,1.1318,1.1322,1.1318,1.132,225.0 +1702338540000,1.1321,1.1322,1.1301,1.1301,1246.0 +1702338600000,1.13,1.1316,1.1298,1.1302,642.0 +1702338660000,1.1299,1.1317,1.1296,1.1317,1212.0 +1702338720000,1.1319,1.1319,1.1312,1.1319,281.0 +1702338780000,1.1318,1.1318,1.13,1.1305,821.0 +1702338840000,1.1307,1.1312,1.1307,1.1308,850.0 +1702338900000,1.1312,1.1327,1.1312,1.1327,443.0 +1702338960000,1.1327,1.1337,1.1326,1.1337,2127.0 +1702339020000,1.1335,1.134,1.1327,1.1339,2736.0 +1702339080000,1.1339,1.1345,1.1331,1.1333,4068.0 +1702339140000,1.1334,1.1334,1.1327,1.1327,1284.0 +1702339200000,1.1328,1.1339,1.1328,1.1333,747.0 +1702339260000,1.1331,1.1368,1.1331,1.1348,22255.0 +1702339320000,1.1346,1.1362,1.1344,1.1362,5068.0 +1702339380000,1.1363,1.1375,1.1362,1.1371,3393.0 +1702339440000,1.1369,1.1373,1.1342,1.1352,9153.0 +1702339500000,1.135,1.1362,1.1343,1.135,1296.0 +1702339560000,1.1349,1.1349,1.1333,1.1333,3354.0 +1702339620000,1.1334,1.134,1.1326,1.1326,515.0 +1702339680000,1.1325,1.1341,1.1325,1.1341,1400.0 +1702339740000,1.1342,1.1363,1.1342,1.1347,4378.0 +1702339800000,1.1355,1.1356,1.1347,1.1349,4938.0 +1702339860000,1.1348,1.1355,1.1335,1.1337,2459.0 +1702339920000,1.1338,1.1351,1.1328,1.1332,3667.0 +1702339980000,1.1331,1.1335,1.1329,1.1332,538.0 +1702340040000,1.1334,1.134,1.1321,1.1329,8628.0 +1702340100000,1.1331,1.134,1.1327,1.134,705.0 +1702340160000,1.1342,1.1356,1.1333,1.1356,2166.0 +1702340220000,1.1353,1.1366,1.1353,1.1366,2131.0 +1702340280000,1.1364,1.1388,1.1364,1.1383,4670.0 +1702340340000,1.1384,1.1385,1.1374,1.1378,880.0 +1702340400000,1.1377,1.1385,1.1375,1.1385,1032.0 +1702340460000,1.1386,1.1393,1.1383,1.1393,3000.0 +1702340520000,1.1395,1.141,1.1389,1.141,6467.0 +1702340580000,1.1406,1.1414,1.1399,1.1414,1034.0 +1702340640000,1.1417,1.1438,1.1417,1.1436,4486.0 +1702340700000,1.1436,1.1436,1.1422,1.1424,8748.0 +1702340760000,1.1427,1.1436,1.142,1.1429,5049.0 +1702340820000,1.1427,1.1431,1.142,1.1424,1868.0 +1702340880000,1.1422,1.1443,1.1422,1.1441,3732.0 +1702340940000,1.144,1.1442,1.1428,1.1428,1925.0 +1702341000000,1.1432,1.1432,1.1411,1.1412,5719.0 +1702341060000,1.1412,1.1425,1.1412,1.1421,2797.0 +1702341120000,1.1417,1.1417,1.1391,1.1391,5441.0 +1702341180000,1.1391,1.1394,1.1387,1.1393,3512.0 +1702341240000,1.139,1.1394,1.1381,1.139,1977.0 +1702341300000,1.1392,1.1408,1.1385,1.14,5150.0 +1702341360000,1.1399,1.142,1.1399,1.142,1342.0 +1702341420000,1.1419,1.1419,1.1414,1.1417,681.0 +1702341480000,1.1416,1.1426,1.1411,1.1426,2814.0 +1702341540000,1.1428,1.143,1.1416,1.1424,2556.0 +1702341600000,1.1422,1.1424,1.1414,1.1423,2196.0 +1702341660000,1.1425,1.143,1.1413,1.142,5453.0 +1702341720000,1.1418,1.142,1.1416,1.142,413.0 +1702341780000,1.142,1.1426,1.1417,1.1417,4191.0 +1702341840000,1.1417,1.1419,1.1414,1.1414,88.0 +1702341900000,1.1413,1.1415,1.1396,1.1396,2329.0 +1702341960000,1.1394,1.1423,1.1391,1.1423,1902.0 +1702342020000,1.1425,1.1425,1.141,1.1422,3753.0 +1702342080000,1.1421,1.1429,1.1394,1.1406,7640.0 +1702342140000,1.1406,1.1417,1.1405,1.1416,1968.0 +1702342200000,1.1416,1.1416,1.1398,1.14,1122.0 +1702342260000,1.1403,1.1407,1.14,1.1406,1295.0 +1702342320000,1.1405,1.1409,1.1366,1.1387,42392.0 +1702342380000,1.1385,1.1405,1.1384,1.1405,2314.0 +1702342440000,1.1403,1.1408,1.1403,1.1408,867.0 +1702342500000,1.141,1.1412,1.1404,1.1404,2171.0 +1702342560000,1.1403,1.1404,1.1396,1.1403,3949.0 +1702342620000,1.1403,1.1403,1.1386,1.1393,6830.0 +1702342680000,1.1393,1.1398,1.1381,1.1381,2128.0 +1702342740000,1.1381,1.1386,1.1379,1.1386,2252.0 +1702342800000,1.1388,1.1393,1.1382,1.1393,4121.0 +1702342860000,1.1391,1.1395,1.1388,1.1394,2030.0 +1702342920000,1.1393,1.1399,1.1378,1.1381,3455.0 +1702342980000,1.138,1.1397,1.1372,1.1397,2565.0 +1702343040000,1.1398,1.1402,1.1394,1.1394,1773.0 +1702343100000,1.1393,1.1397,1.1384,1.1397,2072.0 +1702343160000,1.1397,1.1432,1.1397,1.143,9399.0 +1702343220000,1.1429,1.1434,1.1423,1.1428,5071.0 +1702343280000,1.1427,1.1434,1.1427,1.143,1153.0 +1702343340000,1.1428,1.143,1.1421,1.1422,2423.0 +1702343400000,1.1424,1.1424,1.1416,1.1419,1441.0 +1702343460000,1.1419,1.1445,1.1419,1.1438,2243.0 +1702343520000,1.1444,1.1451,1.1437,1.1444,4181.0 +1702343580000,1.1444,1.145,1.1437,1.1441,3332.0 +1702343640000,1.1442,1.1446,1.1442,1.1445,161.0 +1702343700000,1.1447,1.1451,1.144,1.1445,2724.0 +1702343760000,1.1449,1.1451,1.1445,1.1449,1404.0 +1702343820000,1.145,1.1455,1.145,1.145,4742.0 +1702343880000,1.1452,1.1459,1.1449,1.1449,6711.0 +1702343940000,1.1451,1.1454,1.144,1.1441,7329.0 +1702344000000,1.1441,1.1446,1.1427,1.1427,2703.0 +1702344060000,1.143,1.1439,1.143,1.1437,1706.0 +1702344120000,1.1435,1.1443,1.1433,1.1437,3037.0 +1702344180000,1.1436,1.1436,1.143,1.1432,444.0 +1702344240000,1.1434,1.1435,1.1421,1.1423,6762.0 +1702344300000,1.1421,1.1439,1.1421,1.1439,3368.0 +1702344360000,1.1437,1.1453,1.1435,1.1453,6624.0 +1702344420000,1.1454,1.1457,1.1444,1.145,4312.0 +1702344480000,1.1455,1.1464,1.1445,1.1455,5650.0 +1702344540000,1.1456,1.1461,1.145,1.1461,2837.0 +1702344600000,1.1462,1.1465,1.1445,1.1445,4939.0 +1702344660000,1.1448,1.1469,1.1448,1.1461,4226.0 +1702344720000,1.1462,1.1478,1.1462,1.1467,8737.0 +1702344780000,1.1467,1.1469,1.1453,1.1453,4157.0 +1702344840000,1.1454,1.1454,1.1441,1.1444,1042.0 +1702344900000,1.1447,1.146,1.1447,1.1459,2623.0 +1702344960000,1.1458,1.1461,1.1449,1.145,3087.0 +1702345020000,1.145,1.1474,1.145,1.1474,7197.0 +1702345080000,1.1473,1.1478,1.1469,1.1473,2472.0 +1702345140000,1.1474,1.1485,1.1473,1.1475,6802.0 +1702345200000,1.1475,1.1478,1.147,1.1478,1199.0 +1702345260000,1.1472,1.1478,1.1465,1.147,3131.0 +1702345320000,1.147,1.1477,1.1467,1.1477,2710.0 +1702345380000,1.1476,1.1476,1.146,1.1464,8594.0 +1702345440000,1.1461,1.1477,1.1447,1.1447,12683.0 +1702345500000,1.1447,1.1462,1.1446,1.1462,3678.0 +1702345560000,1.1462,1.1471,1.145,1.1452,4350.0 +1702345620000,1.1454,1.146,1.1447,1.1447,2581.0 +1702345680000,1.1449,1.1453,1.1447,1.1451,361.0 +1702345740000,1.1449,1.1453,1.1443,1.1443,2815.0 +1702345800000,1.1448,1.1454,1.1446,1.1453,1134.0 +1702345860000,1.1454,1.1454,1.1442,1.1446,5742.0 +1702345920000,1.1446,1.1461,1.1446,1.1458,1184.0 +1702345980000,1.1461,1.1469,1.146,1.1464,823.0 +1702346040000,1.1462,1.1467,1.1458,1.1461,1284.0 +1702346100000,1.146,1.1465,1.1447,1.1461,3102.0 +1702346160000,1.1461,1.1468,1.1454,1.1461,877.0 +1702346220000,1.1461,1.1467,1.1455,1.1457,615.0 +1702346280000,1.1457,1.1457,1.1449,1.1452,1674.0 +1702346340000,1.1453,1.1459,1.1449,1.1456,1367.0 +1702346400000,1.1454,1.1459,1.1448,1.1458,2567.0 +1702346460000,1.1459,1.1471,1.1459,1.1471,3357.0 +1702346520000,1.1471,1.1489,1.1471,1.1481,6514.0 +1702346580000,1.1481,1.1492,1.1481,1.1489,3136.0 +1702346640000,1.1485,1.1489,1.1485,1.1489,389.0 +1702346700000,1.1488,1.1488,1.1445,1.1449,20107.0 +1702346760000,1.1449,1.1453,1.1443,1.1443,7200.0 +1702346820000,1.1443,1.1451,1.1443,1.1447,8826.0 +1702346880000,1.1446,1.1455,1.1443,1.1447,8513.0 +1702346940000,1.1446,1.1452,1.1446,1.1452,2825.0 +1702347000000,1.1453,1.1471,1.1453,1.147,1315.0 +1702347060000,1.147,1.1489,1.147,1.1485,2973.0 +1702347120000,1.1484,1.1492,1.1484,1.1488,1029.0 +1702347180000,1.1487,1.15,1.1487,1.1493,4252.0 +1702347240000,1.1492,1.1494,1.1492,1.1493,570.0 +1702347300000,1.1493,1.1504,1.1493,1.1504,1807.0 +1702347360000,1.1505,1.1521,1.1505,1.152,2588.0 +1702347420000,1.1519,1.1529,1.1519,1.1524,2451.0 +1702347480000,1.1525,1.1533,1.1525,1.153,910.0 +1702347540000,1.1533,1.1537,1.1523,1.1537,1520.0 +1702347600000,1.1537,1.1538,1.1519,1.1519,2703.0 +1702347660000,1.1519,1.1534,1.1519,1.153,9725.0 +1702347720000,1.1529,1.1533,1.1526,1.1532,3764.0 +1702347780000,1.1533,1.1541,1.153,1.1531,2135.0 +1702347840000,1.1528,1.1528,1.1514,1.1515,23567.0 +1702347900000,1.1514,1.1525,1.1513,1.1525,5651.0 +1702347960000,1.1526,1.1545,1.1526,1.1538,6753.0 +1702348020000,1.1541,1.1549,1.1537,1.154,11764.0 +1702348080000,1.1541,1.1542,1.1537,1.1541,1094.0 +1702348140000,1.1542,1.155,1.1542,1.155,8121.0 +1702348200000,1.1551,1.1554,1.1535,1.1538,5446.0 +1702348260000,1.1542,1.1547,1.1541,1.1543,2039.0 +1702348320000,1.1542,1.1542,1.152,1.153,2050.0 +1702348380000,1.1531,1.1531,1.1513,1.1516,1551.0 +1702348440000,1.1519,1.1521,1.1513,1.1513,410.0 +1702348500000,1.1517,1.1539,1.1517,1.1539,1509.0 +1702348560000,1.154,1.1551,1.1538,1.1544,2519.0 +1702348620000,1.1541,1.1546,1.1541,1.1546,359.0 +1702348680000,1.1544,1.1554,1.1541,1.1554,2000.0 +1702348740000,1.1555,1.1556,1.154,1.1547,3637.0 +1702348800000,1.1547,1.1554,1.154,1.1551,1062.0 +1702348860000,1.1554,1.1556,1.1546,1.1552,1060.0 +1702348920000,1.1554,1.1556,1.1551,1.1553,1492.0 +1702348980000,1.1552,1.1552,1.1537,1.1543,4961.0 +1702349040000,1.1542,1.1553,1.1541,1.1553,1812.0 +1702349100000,1.1554,1.1559,1.1549,1.1553,2657.0 +1702349160000,1.1553,1.1557,1.1536,1.1537,3600.0 +1702349220000,1.1543,1.1559,1.1543,1.1545,3264.0 +1702349280000,1.1543,1.1543,1.1533,1.1536,762.0 +1702349340000,1.1538,1.1558,1.1538,1.1558,2436.0 +1702349400000,1.1558,1.1562,1.1551,1.1562,1723.0 +1702349460000,1.1562,1.1562,1.1548,1.1549,5719.0 +1702349520000,1.1552,1.1561,1.1552,1.156,6380.0 +1702349580000,1.156,1.1574,1.156,1.1572,15040.0 +1702349640000,1.1573,1.1573,1.1563,1.157,5179.0 +1702349700000,1.1569,1.1572,1.1568,1.1572,1128.0 +1702349760000,1.1571,1.1579,1.1568,1.1579,7530.0 +1702349820000,1.1577,1.158,1.1576,1.1576,1127.0 +1702349880000,1.1578,1.1578,1.1554,1.156,17224.0 +1702349940000,1.1562,1.1572,1.156,1.1572,4506.0 +1702350000000,1.157,1.1577,1.1569,1.1571,3021.0 +1702350060000,1.1572,1.1579,1.1562,1.1562,6953.0 +1702350120000,1.1562,1.1565,1.1538,1.1541,4042.0 +1702350180000,1.1542,1.1556,1.1536,1.1556,2090.0 +1702350240000,1.1554,1.1559,1.1548,1.1559,1092.0 +1702350300000,1.1559,1.1569,1.1541,1.1557,18564.0 +1702350360000,1.156,1.1605,1.156,1.1601,49964.0 +1702350420000,1.1601,1.1603,1.1586,1.1586,23999.0 +1702350480000,1.1583,1.1603,1.1583,1.1602,27878.0 +1702350540000,1.1602,1.1625,1.1599,1.1617,48162.0 +1702350600000,1.1618,1.1637,1.1618,1.1637,13914.0 +1702350660000,1.1637,1.1648,1.1636,1.1644,8772.0 +1702350720000,1.1643,1.1644,1.1631,1.1638,9604.0 +1702350780000,1.1636,1.1649,1.1635,1.1647,7728.0 +1702350840000,1.1646,1.165,1.1646,1.165,2417.0 +1702350900000,1.1648,1.1651,1.1641,1.1648,6248.0 +1702350960000,1.1647,1.1657,1.1647,1.1656,2285.0 +1702351020000,1.1656,1.1656,1.164,1.164,5226.0 +1702351080000,1.1639,1.1639,1.1617,1.1617,2596.0 +1702351140000,1.1616,1.1618,1.161,1.1614,6392.0 +1702351200000,1.1615,1.1623,1.1611,1.1611,3717.0 +1702351260000,1.1613,1.164,1.161,1.1637,9854.0 +1702351320000,1.1637,1.1649,1.1633,1.1649,7160.0 +1702351380000,1.165,1.1651,1.1645,1.1651,1977.0 +1702351440000,1.1649,1.1653,1.1646,1.1651,6214.0 +1702351500000,1.1649,1.1649,1.1628,1.1628,3334.0 +1702351560000,1.1628,1.1644,1.1628,1.1642,2739.0 +1702351620000,1.1638,1.1641,1.1637,1.1641,863.0 +1702351680000,1.1641,1.1646,1.1636,1.1642,2685.0 +1702351740000,1.1644,1.1663,1.1644,1.1663,3399.0 +1702351800000,1.1662,1.1665,1.1655,1.1656,4779.0 +1702351860000,1.1655,1.1655,1.1637,1.1641,1694.0 +1702351920000,1.164,1.164,1.1621,1.1621,911.0 +1702351980000,1.162,1.1626,1.1615,1.1623,2774.0 +1702352040000,1.1623,1.1642,1.1623,1.164,3492.0 +1702352100000,1.164,1.1644,1.1631,1.1638,1199.0 +1702352160000,1.1639,1.1639,1.1614,1.1616,2675.0 +1702352220000,1.1611,1.1612,1.1602,1.1602,712.0 +1702352280000,1.1605,1.1605,1.1584,1.1584,3342.0 +1702352340000,1.1586,1.1593,1.1582,1.1593,4391.0 +1702352400000,1.1592,1.16,1.1562,1.1564,10021.0 +1702352460000,1.1563,1.1567,1.1557,1.1564,3533.0 +1702352520000,1.1568,1.1576,1.1568,1.1572,3268.0 +1702352580000,1.1571,1.1578,1.1566,1.157,2758.0 +1702352640000,1.157,1.1591,1.1561,1.1578,8550.0 +1702352700000,1.1573,1.1578,1.1568,1.1578,721.0 +1702352760000,1.1577,1.1598,1.1577,1.1592,14927.0 +1702352820000,1.1592,1.1596,1.1592,1.1596,1445.0 +1702352880000,1.1591,1.1591,1.1586,1.1586,18331.0 +1702352940000,1.1584,1.1585,1.1558,1.1561,11297.0 +1702353000000,1.1561,1.1562,1.1548,1.1555,3638.0 +1702353060000,1.1554,1.1568,1.1549,1.1567,4156.0 +1702353120000,1.1565,1.1565,1.1553,1.1553,1719.0 +1702353180000,1.1551,1.1551,1.1544,1.1549,524.0 +1702353240000,1.1549,1.1553,1.1547,1.1553,1195.0 +1702353300000,1.1553,1.1555,1.155,1.1555,2406.0 +1702353360000,1.1553,1.1562,1.1543,1.156,6153.0 +1702353420000,1.156,1.1568,1.1551,1.1565,3429.0 +1702353480000,1.1566,1.157,1.1563,1.1566,4143.0 +1702353540000,1.1562,1.1582,1.1556,1.1576,6148.0 +1702353600000,1.1574,1.1585,1.157,1.1579,6832.0 +1702353660000,1.1583,1.1591,1.1565,1.1567,6605.0 +1702353720000,1.1565,1.1565,1.154,1.1549,11978.0 +1702353780000,1.1549,1.1553,1.1543,1.1552,3195.0 +1702353840000,1.1555,1.1584,1.1555,1.1584,2879.0 +1702353900000,1.1585,1.1595,1.1565,1.1565,9140.0 +1702353960000,1.1563,1.1563,1.1556,1.1556,4672.0 +1702354020000,1.1556,1.156,1.1545,1.1545,17843.0 +1702354080000,1.1544,1.1561,1.1543,1.1561,8112.0 +1702354140000,1.1561,1.1567,1.156,1.156,6481.0 +1702354200000,1.156,1.1571,1.1556,1.1571,7561.0 +1702354260000,1.1571,1.1579,1.1571,1.1578,3907.0 +1702354320000,1.158,1.1586,1.1576,1.1586,12413.0 +1702354380000,1.1587,1.1589,1.157,1.157,10070.0 +1702354440000,1.1569,1.1579,1.1567,1.1579,4830.0 +1702354500000,1.1579,1.1581,1.1567,1.1567,3985.0 +1702354560000,1.1565,1.1565,1.1554,1.1554,2432.0 +1702354620000,1.1553,1.157,1.1553,1.1567,5890.0 +1702354680000,1.1567,1.1571,1.1567,1.1568,667.0 +1702354740000,1.1568,1.1575,1.1566,1.1574,904.0 +1702354800000,1.1574,1.1577,1.1562,1.1562,2512.0 +1702354860000,1.156,1.156,1.1547,1.1547,4452.0 +1702354920000,1.1547,1.1547,1.154,1.154,5161.0 +1702354980000,1.1539,1.1539,1.1528,1.1535,9644.0 +1702355040000,1.1535,1.1539,1.1529,1.1534,11069.0 +1702355100000,1.1534,1.1552,1.1534,1.1547,3975.0 +1702355160000,1.1549,1.155,1.1536,1.1538,4998.0 +1702355220000,1.1538,1.1541,1.1538,1.1539,955.0 +1702355280000,1.1539,1.1543,1.1529,1.1541,14155.0 +1702355340000,1.154,1.154,1.1536,1.1537,1729.0 +1702355400000,1.1536,1.1568,1.1536,1.1566,9225.0 +1702355460000,1.1566,1.1566,1.1547,1.1549,8684.0 +1702355520000,1.1549,1.1563,1.1546,1.1556,5136.0 +1702355580000,1.1555,1.1555,1.1533,1.1543,3374.0 +1702355640000,1.1542,1.1557,1.154,1.1553,7989.0 +1702355700000,1.1554,1.1557,1.1544,1.1548,2540.0 +1702355760000,1.1546,1.1548,1.1529,1.1539,4559.0 +1702355820000,1.1538,1.154,1.1534,1.1534,342.0 +1702355880000,1.1534,1.1535,1.153,1.1533,715.0 +1702355940000,1.1534,1.1534,1.1529,1.1532,2602.0 +1702356000000,1.1531,1.1535,1.1528,1.1528,2694.0 +1702356060000,1.1529,1.1529,1.1509,1.1511,5746.0 +1702356120000,1.1511,1.1512,1.1498,1.1512,5041.0 +1702356180000,1.151,1.1513,1.15,1.15,784.0 +1702356240000,1.15,1.1502,1.146,1.1468,34252.0 +1702356300000,1.1467,1.1492,1.1467,1.1485,5367.0 +1702356360000,1.1485,1.1485,1.1446,1.147,21845.0 +1702356420000,1.1472,1.1499,1.1472,1.1496,8933.0 +1702356480000,1.1497,1.1514,1.1496,1.1504,2627.0 +1702356540000,1.1507,1.152,1.1505,1.1517,689.0 +1702356600000,1.1519,1.152,1.1506,1.1514,3914.0 +1702356660000,1.1513,1.1513,1.1493,1.1493,4015.0 +1702356720000,1.1492,1.1492,1.149,1.149,623.0 +1702356780000,1.1489,1.1489,1.1482,1.1482,1489.0 +1702356840000,1.1481,1.1481,1.1471,1.1477,1935.0 +1702356900000,1.1476,1.149,1.1476,1.1486,652.0 +1702356960000,1.1488,1.1489,1.1485,1.1485,345.0 +1702357020000,1.1485,1.1485,1.1466,1.1466,3408.0 +1702357080000,1.1466,1.1466,1.1421,1.1435,11577.0 +1702357140000,1.1435,1.1438,1.1397,1.142,27699.0 +1702357200000,1.1422,1.1455,1.1421,1.1437,8821.0 +1702357260000,1.1437,1.1446,1.1437,1.1446,2738.0 +1702357320000,1.1447,1.1455,1.1442,1.1452,3119.0 +1702357380000,1.1449,1.1459,1.1449,1.1457,7165.0 +1702357440000,1.1458,1.1461,1.1457,1.1458,325.0 +1702357500000,1.1459,1.1462,1.1453,1.1458,6792.0 +1702357560000,1.1459,1.1473,1.1458,1.1471,6330.0 +1702357620000,1.1471,1.1486,1.147,1.1486,10106.0 +1702357680000,1.1482,1.1485,1.1467,1.1471,3693.0 +1702357740000,1.147,1.1471,1.147,1.147,2477.0 +1702357800000,1.1469,1.1469,1.1457,1.1469,4240.0 +1702357860000,1.1467,1.1487,1.1467,1.1486,1754.0 +1702357920000,1.1487,1.1497,1.1487,1.1493,2585.0 +1702357980000,1.1493,1.1496,1.149,1.1496,1077.0 +1702358040000,1.1494,1.1495,1.1477,1.1484,4044.0 +1702358100000,1.1484,1.1501,1.1484,1.1501,5539.0 +1702358160000,1.1501,1.1513,1.1494,1.1499,2660.0 +1702358220000,1.1503,1.1523,1.1503,1.1523,1055.0 +1702358280000,1.1523,1.1544,1.1523,1.1539,4297.0 +1702358340000,1.154,1.1541,1.1526,1.1532,1794.0 +1702358400000,1.1536,1.1549,1.1536,1.1549,840.0 +1702358460000,1.1546,1.1546,1.1414,1.1448,213703.0 +1702358520000,1.145,1.1467,1.1449,1.1463,19835.0 +1702358580000,1.1462,1.1471,1.1462,1.1471,5250.0 +1702358640000,1.1471,1.1477,1.1471,1.1477,5327.0 +1702358700000,1.1477,1.1479,1.1476,1.1477,2191.0 +1702358760000,1.1479,1.1483,1.1479,1.1479,3167.0 +1702358820000,1.1478,1.1481,1.1478,1.148,4136.0 +1702358880000,1.1479,1.1492,1.1479,1.1489,4329.0 +1702358940000,1.1488,1.1495,1.1487,1.1495,4999.0 +1702359000000,1.1496,1.1496,1.1484,1.149,8273.0 +1702359060000,1.1488,1.1489,1.1479,1.1486,6523.0 +1702359120000,1.1485,1.1497,1.1485,1.1493,13051.0 +1702359180000,1.1493,1.1493,1.1481,1.1481,1056.0 +1702359240000,1.1481,1.1483,1.1476,1.1479,2121.0 +1702359300000,1.1478,1.1483,1.1478,1.1482,2790.0 +1702359360000,1.1484,1.1491,1.1484,1.1491,4787.0 +1702359420000,1.1492,1.1494,1.1488,1.1488,1110.0 +1702359480000,1.149,1.149,1.1488,1.149,908.0 +1702359540000,1.1489,1.1489,1.1485,1.1486,1079.0 +1702359600000,1.1486,1.1493,1.1486,1.1489,880.0 +1702359660000,1.1489,1.1502,1.1487,1.1502,3800.0 +1702359720000,1.1502,1.1506,1.1497,1.1501,1794.0 +1702359780000,1.1498,1.1498,1.149,1.1492,1393.0 +1702359840000,1.1494,1.15,1.1494,1.15,855.0 +1702359900000,1.15,1.1501,1.1494,1.1497,1742.0 +1702359960000,1.1497,1.1497,1.1485,1.1485,3231.0 +1702360020000,1.1485,1.1488,1.1479,1.1488,2794.0 +1702360080000,1.1488,1.1514,1.1488,1.1506,11325.0 +1702360140000,1.1506,1.1506,1.1479,1.1496,11762.0 +1702360200000,1.1496,1.1503,1.1496,1.1501,1696.0 +1702360260000,1.1505,1.1505,1.1491,1.1493,3168.0 +1702360320000,1.1492,1.1492,1.1489,1.1489,180.0 +1702360380000,1.1483,1.1491,1.1482,1.149,2096.0 +1702360440000,1.1489,1.1491,1.1487,1.1489,154.0 +1702360500000,1.1489,1.1501,1.1485,1.1501,6295.0 +1702360560000,1.15,1.15,1.1495,1.1497,1791.0 +1702360620000,1.1496,1.1496,1.1485,1.1485,3816.0 +1702360680000,1.1486,1.1495,1.1486,1.1495,1722.0 +1702360740000,1.1495,1.1496,1.1495,1.1496,209.0 +1702360800000,1.1496,1.1503,1.149,1.1503,6023.0 +1702360860000,1.1503,1.1504,1.1484,1.1487,10400.0 +1702360920000,1.1493,1.1496,1.1493,1.1493,1031.0 +1702360980000,1.1494,1.1503,1.1491,1.1503,525.0 +1702361040000,1.1502,1.1502,1.1491,1.1491,1012.0 +1702361100000,1.149,1.149,1.1476,1.1479,5532.0 +1702361160000,1.1476,1.1476,1.1465,1.1467,1148.0 +1702361220000,1.1464,1.1464,1.1457,1.1458,686.0 +1702361280000,1.1459,1.1461,1.1457,1.1457,728.0 +1702361340000,1.1456,1.1456,1.1449,1.145,1107.0 +1702361400000,1.1451,1.1464,1.144,1.1464,4986.0 +1702361460000,1.1465,1.1474,1.1463,1.1474,1930.0 +1702361520000,1.1475,1.1476,1.1457,1.1458,3032.0 +1702361580000,1.1459,1.1467,1.1458,1.1459,737.0 +1702361640000,1.146,1.1471,1.1458,1.1465,3995.0 +1702361700000,1.1469,1.1469,1.1456,1.1458,1574.0 +1702361760000,1.1458,1.1459,1.1454,1.1458,499.0 +1702361820000,1.1451,1.1451,1.1438,1.1446,2972.0 +1702361880000,1.1444,1.1444,1.142,1.1426,1663.0 +1702361940000,1.1427,1.1443,1.1427,1.1443,1860.0 +1702362000000,1.1443,1.1445,1.1433,1.1433,668.0 +1702362060000,1.1437,1.1445,1.1435,1.1442,3679.0 +1702362120000,1.1442,1.1445,1.1427,1.1436,1712.0 +1702362180000,1.1433,1.1433,1.1419,1.142,2051.0 +1702362240000,1.1417,1.1417,1.1394,1.1399,11004.0 +1702362300000,1.1398,1.1432,1.1398,1.1418,9189.0 +1702362360000,1.142,1.142,1.1379,1.138,11935.0 +1702362420000,1.1391,1.1391,1.1367,1.1377,5836.0 +1702362480000,1.1378,1.1383,1.135,1.1379,13037.0 +1702362540000,1.138,1.138,1.137,1.137,813.0 +1702362600000,1.137,1.1386,1.1355,1.1385,10032.0 +1702362660000,1.1386,1.1405,1.1386,1.1404,4147.0 +1702362720000,1.1403,1.1418,1.1402,1.1418,3097.0 +1702362780000,1.1417,1.1419,1.1415,1.1415,2693.0 +1702362840000,1.1415,1.1416,1.1405,1.1408,1785.0 +1702362900000,1.1408,1.1417,1.139,1.139,5753.0 +1702362960000,1.1385,1.1398,1.1382,1.1394,1778.0 +1702363020000,1.1393,1.1395,1.1389,1.1392,1694.0 +1702363080000,1.1396,1.1427,1.1396,1.1427,11531.0 +1702363140000,1.1427,1.1431,1.1417,1.1428,9030.0 +1702363200000,1.1425,1.1454,1.1425,1.1454,7572.0 +1702363260000,1.1454,1.1465,1.1454,1.1465,2671.0 +1702363320000,1.1465,1.1474,1.1459,1.1474,5589.0 +1702363380000,1.1474,1.1481,1.147,1.1474,11075.0 +1702363440000,1.1473,1.1474,1.1467,1.1471,11085.0 +1702363500000,1.1472,1.1499,1.147,1.1482,7768.0 +1702363560000,1.1482,1.1496,1.1481,1.1494,3407.0 +1702363620000,1.1495,1.1503,1.1481,1.1481,7069.0 +1702363680000,1.148,1.1497,1.1479,1.1486,13488.0 +1702363740000,1.1486,1.149,1.1483,1.149,2147.0 +1702363800000,1.149,1.1496,1.1481,1.1495,8430.0 +1702363860000,1.1495,1.1506,1.1488,1.1501,7008.0 +1702363920000,1.1499,1.1528,1.1497,1.1509,19376.0 +1702363980000,1.1514,1.1538,1.1514,1.1535,9118.0 +1702364040000,1.1535,1.154,1.153,1.1538,2874.0 +1702364100000,1.1537,1.1539,1.1521,1.1524,5405.0 +1702364160000,1.1525,1.154,1.1525,1.154,3770.0 +1702364220000,1.154,1.1541,1.1516,1.153,5145.0 +1702364280000,1.1528,1.1548,1.1528,1.1541,1581.0 +1702364340000,1.1541,1.1544,1.1533,1.1544,2316.0 +1702364400000,1.1544,1.1561,1.1541,1.156,2850.0 +1702364460000,1.1561,1.1565,1.1544,1.1558,10919.0 +1702364520000,1.1555,1.157,1.1551,1.1567,3801.0 +1702364580000,1.1568,1.158,1.1565,1.1577,2135.0 +1702364640000,1.158,1.1593,1.1568,1.1591,14792.0 +1702364700000,1.159,1.1603,1.158,1.158,6986.0 +1702364760000,1.1579,1.1581,1.1552,1.1555,8697.0 +1702364820000,1.1554,1.1562,1.1549,1.1549,11296.0 +1702364880000,1.1548,1.1553,1.1546,1.1546,9490.0 +1702364940000,1.1546,1.1553,1.1546,1.1552,3697.0 +1702365000000,1.1552,1.1562,1.1552,1.1562,4033.0 +1702365060000,1.1562,1.1565,1.1554,1.1561,1340.0 +1702365120000,1.1557,1.1558,1.1536,1.1558,9779.0 +1702365180000,1.1555,1.1569,1.155,1.156,6796.0 +1702365240000,1.1561,1.1567,1.1552,1.1553,3939.0 +1702365300000,1.1555,1.1559,1.1545,1.1559,4423.0 +1702365360000,1.1556,1.1565,1.1546,1.1555,5002.0 +1702365420000,1.1553,1.1556,1.1545,1.1556,2916.0 +1702365480000,1.1555,1.1559,1.1551,1.1551,1172.0 +1702365540000,1.1552,1.1563,1.1552,1.1555,1185.0 +1702365600000,1.1555,1.1563,1.1554,1.1563,1850.0 +1702365660000,1.1566,1.1583,1.1563,1.1577,3148.0 +1702365720000,1.158,1.1583,1.1569,1.1572,2340.0 +1702365780000,1.1571,1.1584,1.1571,1.1584,2730.0 +1702365840000,1.1581,1.1581,1.155,1.1558,18703.0 +1702365900000,1.1556,1.156,1.155,1.156,6481.0 +1702365960000,1.1559,1.1579,1.1559,1.1579,31723.0 +1702366020000,1.158,1.1587,1.1563,1.1565,50315.0 +1702366080000,1.1564,1.1564,1.1558,1.1561,3436.0 +1702366140000,1.1561,1.1566,1.1553,1.1557,5637.0 +1702366200000,1.156,1.1565,1.1552,1.1558,17043.0 +1702366260000,1.1555,1.1555,1.1538,1.1543,6463.0 +1702366320000,1.1543,1.1558,1.1538,1.1557,10893.0 +1702366380000,1.1552,1.1553,1.1529,1.1536,9023.0 +1702366440000,1.1535,1.1551,1.1534,1.1551,5345.0 +1702366500000,1.1548,1.1548,1.154,1.1542,764.0 +1702366560000,1.1541,1.1561,1.1541,1.1561,1218.0 +1702366620000,1.1561,1.157,1.1558,1.156,3981.0 +1702366680000,1.1561,1.1564,1.1555,1.1556,3147.0 +1702366740000,1.1555,1.1561,1.1549,1.1549,1643.0 +1702366800000,1.1549,1.1591,1.1549,1.1582,28423.0 +1702366860000,1.158,1.1612,1.158,1.1597,12421.0 +1702366920000,1.1597,1.16,1.1581,1.1594,2301.0 +1702366980000,1.1592,1.1597,1.1589,1.1597,1062.0 +1702367040000,1.1598,1.1598,1.1591,1.1593,842.0 +1702367100000,1.1595,1.1598,1.1594,1.1598,185.0 +1702367160000,1.1599,1.161,1.1599,1.1606,4023.0 +1702367220000,1.1605,1.1612,1.1605,1.1605,10772.0 +1702367280000,1.1608,1.161,1.16,1.16,6626.0 +1702367340000,1.1602,1.1613,1.1602,1.1609,2146.0 +1702367400000,1.1613,1.1617,1.161,1.1612,4620.0 +1702367460000,1.1612,1.1624,1.1606,1.1624,6549.0 +1702367520000,1.1626,1.1635,1.1624,1.1628,3376.0 +1702367580000,1.1629,1.1638,1.1629,1.1638,985.0 +1702367640000,1.1638,1.1639,1.1631,1.1637,4537.0 +1702367700000,1.1634,1.1641,1.1632,1.1634,911.0 +1702367760000,1.1635,1.1657,1.1626,1.1627,9262.0 +1702367820000,1.1627,1.1627,1.1614,1.1614,3573.0 +1702367880000,1.1615,1.1617,1.1608,1.1613,4447.0 +1702367940000,1.1613,1.1623,1.1613,1.1623,7834.0 +1702368000000,1.1623,1.1636,1.1623,1.1635,3815.0 +1702368060000,1.1632,1.1632,1.161,1.161,3172.0 +1702368120000,1.161,1.161,1.1591,1.1598,13178.0 +1702368180000,1.1603,1.1603,1.1582,1.1589,12548.0 +1702368240000,1.159,1.1592,1.1584,1.1584,1577.0 +1702368300000,1.1585,1.159,1.1538,1.1552,25149.0 +1702368360000,1.1551,1.1554,1.1541,1.1554,8628.0 +1702368420000,1.1555,1.1557,1.1551,1.1557,3134.0 +1702368480000,1.1557,1.1557,1.1542,1.1542,5001.0 +1702368540000,1.1544,1.1545,1.1541,1.1542,5039.0 +1702368600000,1.1542,1.155,1.1542,1.1549,5380.0 +1702368660000,1.1549,1.157,1.1539,1.155,17209.0 +1702368720000,1.1548,1.1558,1.1545,1.1558,3394.0 +1702368780000,1.1556,1.1556,1.1549,1.1549,581.0 +1702368840000,1.1548,1.1549,1.1533,1.1534,7071.0 +1702368900000,1.1536,1.1561,1.1536,1.156,2326.0 +1702368960000,1.156,1.156,1.1542,1.1544,1297.0 +1702369020000,1.1544,1.155,1.1542,1.1542,2424.0 +1702369080000,1.1542,1.1547,1.1534,1.1545,2378.0 +1702369140000,1.1538,1.1538,1.1515,1.1528,5321.0 +1702369200000,1.1528,1.155,1.1528,1.155,1308.0 +1702369260000,1.1549,1.1552,1.1541,1.1552,3037.0 +1702369320000,1.1552,1.1552,1.154,1.154,1500.0 +1702369380000,1.1541,1.1541,1.1531,1.1531,401.0 +1702369440000,1.153,1.1543,1.1527,1.1543,1419.0 +1702369500000,1.1546,1.1553,1.1536,1.1536,945.0 +1702369560000,1.1537,1.1556,1.1535,1.1548,3421.0 +1702369620000,1.1549,1.1555,1.1534,1.1534,935.0 +1702369680000,1.1535,1.1535,1.1521,1.1521,1422.0 +1702369740000,1.1522,1.1534,1.1522,1.1534,400.0 +1702369800000,1.1533,1.1545,1.1533,1.1545,619.0 +1702369860000,1.1545,1.1553,1.1525,1.1531,3919.0 +1702369920000,1.1532,1.155,1.1532,1.1537,1324.0 +1702369980000,1.1532,1.1543,1.153,1.1536,1047.0 +1702370040000,1.1536,1.1552,1.1536,1.1541,1379.0 +1702370100000,1.1542,1.1546,1.1541,1.1541,835.0 +1702370160000,1.1539,1.1547,1.1538,1.1546,2770.0 +1702370220000,1.1547,1.1552,1.1541,1.1551,3278.0 +1702370280000,1.1549,1.1549,1.1528,1.1529,1281.0 +1702370340000,1.1529,1.1555,1.1528,1.1541,2267.0 +1702370400000,1.1542,1.1556,1.1542,1.1551,1185.0 +1702370460000,1.1553,1.1564,1.1551,1.1564,623.0 +1702370520000,1.1564,1.1573,1.1564,1.1569,1056.0 +1702370580000,1.1567,1.1567,1.1563,1.1565,966.0 +1702370640000,1.1566,1.1567,1.1565,1.1565,41.0 +1702370700000,1.1564,1.159,1.1563,1.1588,4597.0 +1702370760000,1.1587,1.1606,1.1587,1.1606,1846.0 +1702370820000,1.1605,1.1623,1.1605,1.1622,3772.0 +1702370880000,1.1622,1.1623,1.1608,1.1609,3925.0 +1702370940000,1.1608,1.1612,1.16,1.1609,3755.0 +1702371000000,1.1604,1.1605,1.1596,1.1596,264.0 +1702371060000,1.1594,1.1599,1.1576,1.1587,5993.0 +1702371120000,1.1587,1.1607,1.1587,1.1607,2462.0 +1702371180000,1.1604,1.1617,1.1596,1.1616,3750.0 +1702371240000,1.1617,1.1619,1.1616,1.1616,144.0 +1702371300000,1.1617,1.1621,1.1615,1.1616,1686.0 +1702371360000,1.1618,1.1633,1.1616,1.163,2320.0 +1702371420000,1.1626,1.1632,1.1618,1.163,6232.0 +1702371480000,1.163,1.1636,1.1614,1.1619,2517.0 +1702371540000,1.1618,1.1618,1.161,1.1615,3151.0 +1702371600000,1.1615,1.1615,1.1605,1.1606,2669.0 +1702371660000,1.1608,1.1613,1.1573,1.1581,6087.0 +1702371720000,1.1581,1.1589,1.1564,1.157,6120.0 +1702371780000,1.1571,1.1583,1.157,1.1581,1833.0 +1702371840000,1.1576,1.1583,1.1549,1.1561,5488.0 +1702371900000,1.1561,1.1561,1.155,1.155,6191.0 +1702371960000,1.1553,1.1554,1.1524,1.1541,32805.0 +1702372020000,1.1541,1.1544,1.1528,1.1529,5428.0 +1702372080000,1.1527,1.1532,1.1517,1.1523,4023.0 +1702372140000,1.1523,1.1529,1.1519,1.1521,2797.0 +1702372200000,1.1523,1.1524,1.1516,1.1518,5985.0 +1702372260000,1.1517,1.1526,1.1515,1.152,5900.0 +1702372320000,1.1521,1.1527,1.1517,1.1523,6383.0 +1702372380000,1.1521,1.1522,1.1502,1.1502,7927.0 +1702372440000,1.1502,1.1513,1.1496,1.1503,6332.0 +1702372500000,1.1503,1.1542,1.1498,1.1534,2939.0 +1702372560000,1.1536,1.154,1.1506,1.1526,6914.0 +1702372620000,1.1527,1.1532,1.1524,1.1528,1738.0 +1702372680000,1.1528,1.1532,1.1526,1.1527,587.0 +1702372740000,1.1526,1.1527,1.152,1.1527,3727.0 +1702372800000,1.1528,1.1555,1.1528,1.1555,2324.0 +1702372860000,1.1554,1.1555,1.1527,1.1537,4772.0 +1702372920000,1.1538,1.1546,1.1536,1.1546,897.0 +1702372980000,1.1544,1.1553,1.1544,1.1553,999.0 +1702373040000,1.1553,1.1554,1.1539,1.1539,2513.0 +1702373100000,1.1538,1.1546,1.1534,1.1538,2571.0 +1702373160000,1.1538,1.1545,1.1538,1.1545,1459.0 +1702373220000,1.1545,1.1552,1.1545,1.1546,1333.0 +1702373280000,1.1545,1.1552,1.1543,1.1546,2078.0 +1702373340000,1.1551,1.1566,1.1551,1.1561,4791.0 +1702373400000,1.1559,1.1578,1.1554,1.1554,20001.0 +1702373460000,1.1553,1.1553,1.1548,1.1548,847.0 +1702373520000,1.1547,1.1547,1.1543,1.1543,368.0 +1702373580000,1.154,1.1548,1.1531,1.1536,7569.0 +1702373640000,1.1535,1.1535,1.1523,1.1529,5350.0 +1702373700000,1.1532,1.1562,1.1532,1.1561,2633.0 +1702373760000,1.1558,1.1582,1.1546,1.1577,25912.0 +1702373820000,1.1579,1.1579,1.1553,1.1553,3753.0 +1702373880000,1.1551,1.1565,1.1551,1.156,887.0 +1702373940000,1.1555,1.156,1.1554,1.156,926.0 +1702374000000,1.1559,1.1574,1.155,1.1573,6047.0 +1702374060000,1.1572,1.1576,1.1566,1.1576,1701.0 +1702374120000,1.1576,1.1577,1.1573,1.1573,305.0 +1702374180000,1.1574,1.1577,1.1561,1.1562,6139.0 +1702374240000,1.156,1.156,1.1542,1.1554,3897.0 +1702374300000,1.1558,1.1577,1.1552,1.1557,4503.0 +1702374360000,1.1556,1.1559,1.1556,1.1559,247.0 +1702374420000,1.1558,1.1558,1.154,1.1553,1652.0 +1702374480000,1.1555,1.1555,1.1539,1.1539,1080.0 +1702374540000,1.1538,1.1563,1.153,1.1562,16359.0 +1702374600000,1.156,1.1571,1.1553,1.1563,6485.0 +1702374660000,1.1562,1.1564,1.156,1.1564,246.0 +1702374720000,1.1563,1.1582,1.1563,1.158,499.0 +1702374780000,1.1576,1.1576,1.1571,1.1571,354.0 +1702374840000,1.1572,1.1578,1.1565,1.1567,1415.0 +1702374900000,1.1565,1.1577,1.1565,1.1577,865.0 +1702374960000,1.1577,1.1577,1.1553,1.1556,1887.0 +1702375020000,1.1555,1.1558,1.1554,1.1557,232.0 +1702375080000,1.1557,1.1563,1.1557,1.1558,1109.0 +1702375140000,1.1554,1.1557,1.155,1.1556,1284.0 +1702375200000,1.1554,1.1568,1.1544,1.1546,7422.0 +1702375260000,1.1547,1.1553,1.1545,1.1548,3007.0 +1702375320000,1.155,1.1551,1.1535,1.1535,2098.0 +1702375380000,1.1531,1.1531,1.1527,1.1527,560.0 +1702375440000,1.1528,1.1536,1.1521,1.1534,12734.0 +1702375500000,1.1535,1.1546,1.1535,1.1546,1293.0 +1702375560000,1.1546,1.1551,1.1536,1.1539,3524.0 +1702375620000,1.154,1.1547,1.1536,1.154,1130.0 +1702375680000,1.1545,1.1545,1.1531,1.1532,1054.0 +1702375740000,1.1529,1.1529,1.1512,1.1523,13220.0 +1702375800000,1.1527,1.155,1.1527,1.155,3274.0 +1702375860000,1.1548,1.1561,1.1548,1.1561,952.0 +1702375920000,1.1564,1.1564,1.1561,1.1561,456.0 +1702375980000,1.1563,1.1563,1.154,1.1541,1180.0 +1702376040000,1.1542,1.1559,1.1542,1.1557,1561.0 +1702376100000,1.1556,1.1556,1.1549,1.1552,321.0 +1702376160000,1.155,1.155,1.1545,1.1549,216.0 +1702376220000,1.1548,1.1552,1.1517,1.1522,3595.0 +1702376280000,1.1524,1.154,1.1524,1.1539,626.0 +1702376340000,1.1538,1.1541,1.1533,1.1533,3868.0 +1702376400000,1.1532,1.1539,1.1532,1.1539,1485.0 +1702376460000,1.1543,1.1543,1.1538,1.1538,896.0 +1702376520000,1.1541,1.1542,1.1531,1.1533,1965.0 +1702376580000,1.1531,1.1531,1.152,1.1524,1210.0 +1702376640000,1.1522,1.1522,1.1516,1.1516,1272.0 +1702376700000,1.1518,1.1522,1.1513,1.1522,2664.0 +1702376760000,1.1522,1.1523,1.1519,1.1521,254.0 +1702376820000,1.1521,1.1528,1.1521,1.1528,391.0 +1702376880000,1.1534,1.1537,1.1534,1.1537,394.0 +1702376940000,1.1535,1.1535,1.152,1.152,1182.0 +1702377000000,1.1519,1.1527,1.1513,1.1527,3677.0 +1702377060000,1.1527,1.153,1.1521,1.1525,677.0 +1702377120000,1.1523,1.1523,1.1512,1.1514,3088.0 +1702377180000,1.1514,1.1514,1.1491,1.1496,5643.0 +1702377240000,1.1497,1.1506,1.1488,1.1504,3481.0 +1702377300000,1.1502,1.1517,1.1502,1.1517,771.0 +1702377360000,1.1519,1.1521,1.1509,1.1517,1151.0 +1702377420000,1.1515,1.1516,1.1515,1.1516,70.0 +1702377480000,1.1517,1.1517,1.1488,1.149,2578.0 +1702377540000,1.1496,1.1515,1.1496,1.1515,576.0 +1702377600000,1.1515,1.1518,1.1511,1.1516,309.0 +1702377660000,1.1514,1.1517,1.1512,1.1517,283.0 +1702377720000,1.1515,1.1519,1.1508,1.1508,4262.0 +1702377780000,1.1508,1.1512,1.1505,1.1505,553.0 +1702377840000,1.1504,1.1504,1.1496,1.1503,2156.0 +1702377900000,1.1504,1.1522,1.1502,1.1515,7240.0 +1702377960000,1.1518,1.1523,1.1518,1.152,533.0 +1702378020000,1.152,1.1528,1.1498,1.1499,3482.0 +1702378080000,1.1499,1.1502,1.1491,1.1491,1420.0 +1702378140000,1.149,1.1494,1.1486,1.1494,1308.0 +1702378200000,1.1493,1.1495,1.1486,1.149,2991.0 +1702378260000,1.1492,1.1499,1.1492,1.1499,1272.0 +1702378320000,1.15,1.15,1.1498,1.1498,60.0 +1702378380000,1.15,1.15,1.15,1.15,16.0 +1702378440000,1.15,1.1504,1.15,1.1504,499.0 +1702378500000,1.1506,1.1518,1.1505,1.1516,659.0 +1702378560000,1.1516,1.1519,1.1516,1.1516,319.0 +1702378620000,1.1516,1.1516,1.1513,1.1513,507.0 +1702378680000,1.1514,1.1518,1.1507,1.1507,1965.0 +1702378740000,1.1507,1.1515,1.1507,1.1515,390.0 +1702378800000,1.1517,1.1521,1.151,1.1521,1192.0 +1702378860000,1.1518,1.1518,1.1503,1.151,2701.0 +1702378920000,1.1511,1.1513,1.1502,1.1502,786.0 +1702378980000,1.1499,1.1499,1.1487,1.149,3553.0 +1702379040000,1.1487,1.1496,1.1485,1.1493,1680.0 +1702379100000,1.1502,1.151,1.1502,1.1505,1081.0 +1702379160000,1.1498,1.1498,1.1486,1.1493,1491.0 +1702379220000,1.149,1.1504,1.149,1.1502,597.0 +1702379280000,1.1502,1.1507,1.1502,1.1505,1091.0 +1702379340000,1.1504,1.1506,1.15,1.1501,1025.0 +1702379400000,1.1501,1.1506,1.1489,1.1489,1106.0 +1702379460000,1.1486,1.1493,1.1486,1.1487,974.0 +1702379520000,1.1486,1.149,1.1475,1.1478,760.0 +1702379580000,1.1479,1.1479,1.1471,1.1471,187.0 +1702379640000,1.1471,1.1471,1.1468,1.1469,184.0 +1702379700000,1.1467,1.149,1.1466,1.149,1338.0 +1702379760000,1.1489,1.1493,1.1487,1.1493,673.0 +1702379820000,1.1493,1.1494,1.1479,1.1491,2906.0 +1702379880000,1.1492,1.1492,1.1472,1.1472,197.0 +1702379940000,1.1471,1.1475,1.1458,1.1475,1337.0 +1702380000000,1.1472,1.1482,1.1472,1.1482,1082.0 +1702380060000,1.1479,1.1487,1.1479,1.1487,452.0 +1702380120000,1.1488,1.1488,1.1479,1.1481,366.0 +1702380180000,1.1482,1.1482,1.1473,1.1475,443.0 +1702380240000,1.1476,1.1493,1.1474,1.1493,1702.0 +1702380300000,1.1493,1.1498,1.1484,1.1486,2249.0 +1702380360000,1.1488,1.1488,1.1479,1.1481,963.0 +1702380420000,1.148,1.1492,1.1478,1.1486,7696.0 +1702380480000,1.1487,1.1489,1.1486,1.1487,639.0 +1702380540000,1.1487,1.1489,1.1487,1.1489,307.0 +1702380600000,1.1487,1.1488,1.1479,1.1485,1163.0 +1702380660000,1.1483,1.1483,1.1466,1.1467,2110.0 +1702380720000,1.1467,1.148,1.1467,1.1474,1155.0 +1702380780000,1.1472,1.1472,1.1445,1.1447,1585.0 +1702380840000,1.1447,1.1466,1.1443,1.1463,6247.0 +1702380900000,1.1463,1.1466,1.144,1.1445,9751.0 +1702380960000,1.1445,1.1446,1.1427,1.1446,9072.0 +1702381020000,1.1447,1.1451,1.1445,1.1451,1126.0 +1702381080000,1.1452,1.1461,1.1448,1.1458,1974.0 +1702381140000,1.1458,1.1458,1.1446,1.1453,3129.0 +1702381200000,1.1453,1.146,1.1438,1.1449,2952.0 +1702381260000,1.1448,1.1448,1.1433,1.1438,2105.0 +1702381320000,1.1438,1.1448,1.1421,1.1429,2564.0 +1702381380000,1.1432,1.144,1.1431,1.1437,1398.0 +1702381440000,1.1437,1.1439,1.1431,1.1434,1660.0 +1702381500000,1.1434,1.1451,1.1433,1.1449,2907.0 +1702381560000,1.1449,1.145,1.144,1.1449,1523.0 +1702381620000,1.1451,1.1451,1.1435,1.1437,985.0 +1702381680000,1.1437,1.1437,1.1427,1.1431,582.0 +1702381740000,1.1429,1.1435,1.1429,1.1434,1866.0 +1702381800000,1.1435,1.1435,1.1425,1.1426,1201.0 +1702381860000,1.1431,1.1433,1.1431,1.1431,400.0 +1702381920000,1.1431,1.1432,1.1427,1.1428,1470.0 +1702381980000,1.1429,1.1429,1.1421,1.1429,504.0 +1702382040000,1.1429,1.1431,1.1428,1.1431,252.0 +1702382100000,1.1431,1.1432,1.1411,1.1413,5983.0 +1702382160000,1.1415,1.1415,1.139,1.1397,4662.0 +1702382220000,1.1398,1.1398,1.1388,1.1389,4155.0 +1702382280000,1.1389,1.1389,1.1382,1.1384,2072.0 +1702382340000,1.1381,1.1383,1.1369,1.1381,2867.0 +1702382400000,1.1383,1.1397,1.1383,1.1394,5367.0 +1702382460000,1.139,1.14,1.139,1.1394,5383.0 +1702382520000,1.1394,1.1394,1.1387,1.1393,1089.0 +1702382580000,1.1393,1.1393,1.1367,1.1387,14729.0 +1702382640000,1.1385,1.1399,1.1384,1.1391,2991.0 +1702382700000,1.139,1.1401,1.1372,1.1401,16995.0 +1702382760000,1.1401,1.1423,1.1401,1.1417,1812.0 +1702382820000,1.1417,1.1417,1.1396,1.1403,2739.0 +1702382880000,1.1404,1.141,1.1379,1.138,2376.0 +1702382940000,1.1379,1.1389,1.137,1.1375,2942.0 +1702383000000,1.1373,1.1384,1.1364,1.1364,8857.0 +1702383060000,1.1364,1.1382,1.1352,1.1375,5742.0 +1702383120000,1.1374,1.1383,1.1369,1.1377,2497.0 +1702383180000,1.1378,1.1391,1.1378,1.1388,1391.0 +1702383240000,1.1388,1.1398,1.1388,1.1398,7610.0 +1702383300000,1.1397,1.141,1.1397,1.1403,4060.0 +1702383360000,1.1404,1.1424,1.1404,1.1422,2192.0 +1702383420000,1.142,1.1437,1.1419,1.1437,2067.0 +1702383480000,1.1434,1.1434,1.1427,1.1432,1060.0 +1702383540000,1.1429,1.1445,1.1428,1.1445,1344.0 +1702383600000,1.1446,1.1458,1.1444,1.1456,1300.0 +1702383660000,1.1457,1.1466,1.1454,1.1463,1474.0 +1702383720000,1.1465,1.1466,1.1447,1.1455,4386.0 +1702383780000,1.1455,1.1459,1.1439,1.1457,1666.0 +1702383840000,1.1455,1.1466,1.1455,1.1465,2387.0 +1702383900000,1.1464,1.1468,1.1462,1.1465,1473.0 +1702383960000,1.1465,1.1469,1.146,1.1469,1668.0 +1702384020000,1.1468,1.1468,1.1458,1.1459,3386.0 +1702384080000,1.1459,1.1459,1.1454,1.1457,800.0 +1702384140000,1.1459,1.1468,1.1459,1.1468,1025.0 +1702384200000,1.1465,1.1471,1.1463,1.1471,313.0 +1702384260000,1.1473,1.1482,1.1472,1.1477,577.0 +1702384320000,1.1478,1.1486,1.1477,1.1477,10881.0 +1702384380000,1.1479,1.1481,1.1462,1.1463,4141.0 +1702384440000,1.1463,1.1469,1.1461,1.1464,3359.0 +1702384500000,1.1465,1.1468,1.1464,1.1465,731.0 +1702384560000,1.1465,1.1475,1.1462,1.1465,2509.0 +1702384620000,1.1466,1.1466,1.1463,1.1463,60.0 +1702384680000,1.1461,1.1468,1.1458,1.1462,5233.0 +1702384740000,1.1462,1.1474,1.1462,1.147,841.0 +1702384800000,1.1469,1.1469,1.1446,1.145,1380.0 +1702384860000,1.1448,1.1459,1.1447,1.1455,1196.0 +1702384920000,1.1455,1.1455,1.1439,1.1444,3212.0 +1702384980000,1.1444,1.1462,1.1444,1.1461,4362.0 +1702385040000,1.1462,1.1474,1.1462,1.1465,2736.0 +1702385100000,1.1468,1.1491,1.1468,1.149,1461.0 +1702385160000,1.149,1.1493,1.148,1.148,679.0 +1702385220000,1.1481,1.1492,1.1481,1.1491,474.0 +1702385280000,1.1492,1.1504,1.1492,1.15,2022.0 +1702385340000,1.1501,1.1506,1.1491,1.1499,1954.0 +1702385400000,1.15,1.1503,1.148,1.1483,1517.0 +1702385460000,1.1487,1.15,1.1487,1.15,1333.0 +1702385520000,1.1497,1.1497,1.1495,1.1495,260.0 +1702385580000,1.1495,1.1495,1.1484,1.1486,617.0 +1702385640000,1.1486,1.1493,1.1486,1.1493,76.0 +1702385700000,1.1494,1.1496,1.1488,1.1493,987.0 +1702385760000,1.1493,1.15,1.1493,1.1499,312.0 +1702385820000,1.1496,1.1506,1.149,1.1503,5149.0 +1702385880000,1.1504,1.1505,1.1479,1.1492,10167.0 +1702385940000,1.1492,1.1507,1.1492,1.1507,3205.0 +1702386000000,1.1508,1.16,1.1508,1.1595,111681.0 +1702386060000,1.1593,1.1598,1.1571,1.1578,43241.0 +1702386120000,1.1579,1.1582,1.1561,1.1563,29852.0 +1702386180000,1.1562,1.1562,1.1543,1.1547,15847.0 +1702386240000,1.1548,1.1548,1.1494,1.1527,43063.0 +1702386300000,1.1524,1.1529,1.151,1.1511,4174.0 +1702386360000,1.1511,1.1517,1.1506,1.1517,8248.0 +1702386420000,1.1517,1.1517,1.1513,1.1514,6191.0 +1702386480000,1.1515,1.1543,1.1515,1.1534,18671.0 +1702386540000,1.1534,1.1534,1.1524,1.1524,6314.0 +1702386600000,1.1524,1.1524,1.1516,1.1524,6124.0 +1702386660000,1.1523,1.1535,1.1521,1.1521,4813.0 +1702386720000,1.152,1.152,1.1509,1.1515,2024.0 +1702386780000,1.1513,1.1513,1.15,1.15,1506.0 +1702386840000,1.1501,1.1507,1.1499,1.1499,412.0 +1702386900000,1.1499,1.1504,1.1494,1.1497,7004.0 +1702386960000,1.1496,1.1496,1.1485,1.1487,2887.0 +1702387020000,1.1488,1.1488,1.1457,1.146,18427.0 +1702387080000,1.1461,1.1468,1.1456,1.1465,7515.0 +1702387140000,1.1463,1.1468,1.146,1.1467,1112.0 +1702387200000,1.1463,1.1463,1.1444,1.1451,2306.0 +1702387260000,1.145,1.1452,1.1443,1.1444,2887.0 +1702387320000,1.1445,1.1445,1.1416,1.1423,18723.0 +1702387380000,1.1426,1.1427,1.1417,1.1421,4055.0 +1702387440000,1.142,1.1425,1.1416,1.142,2129.0 +1702387500000,1.142,1.1421,1.1407,1.1407,6624.0 +1702387560000,1.1409,1.1429,1.1402,1.1421,3524.0 +1702387620000,1.1421,1.1438,1.1416,1.1438,2136.0 +1702387680000,1.1439,1.1439,1.1423,1.1439,3355.0 +1702387740000,1.1437,1.1487,1.1437,1.1469,5680.0 +1702387800000,1.1467,1.1527,1.1438,1.152,24780.0 +1702387860000,1.1526,1.1562,1.1526,1.1553,15947.0 +1702387920000,1.1549,1.1574,1.1484,1.1529,19706.0 +1702387980000,1.152,1.1535,1.1499,1.1502,15056.0 +1702388040000,1.1498,1.1522,1.144,1.1522,13440.0 +1702388100000,1.1523,1.154,1.1489,1.154,13322.0 +1702388160000,1.154,1.1566,1.154,1.1564,3059.0 +1702388220000,1.1564,1.158,1.1564,1.1572,5291.0 +1702388280000,1.1572,1.1579,1.1557,1.1579,2731.0 +1702388340000,1.1583,1.1593,1.158,1.1584,1780.0 +1702388400000,1.1581,1.1584,1.1557,1.1562,7783.0 +1702388460000,1.1567,1.1587,1.1559,1.1587,3186.0 +1702388520000,1.1584,1.1588,1.1569,1.1585,5172.0 +1702388580000,1.1582,1.159,1.1577,1.1578,479.0 +1702388640000,1.1578,1.1592,1.1569,1.1582,10242.0 +1702388700000,1.1579,1.1583,1.1575,1.1583,2579.0 +1702388760000,1.1582,1.1589,1.1565,1.1565,2287.0 +1702388820000,1.1568,1.1582,1.1554,1.1554,7576.0 +1702388880000,1.1556,1.1572,1.1556,1.1572,1352.0 +1702388940000,1.1572,1.1575,1.1561,1.1561,571.0 +1702389000000,1.1562,1.1594,1.1562,1.1592,5549.0 +1702389060000,1.1588,1.1589,1.1572,1.1572,1757.0 +1702389120000,1.1571,1.1582,1.1569,1.1569,1428.0 +1702389180000,1.1565,1.157,1.1553,1.1563,5028.0 +1702389240000,1.1564,1.157,1.1548,1.1549,2406.0 +1702389300000,1.155,1.1558,1.155,1.155,1657.0 +1702389360000,1.1551,1.1571,1.1551,1.1571,5722.0 +1702389420000,1.157,1.158,1.1569,1.1573,15188.0 +1702389480000,1.1573,1.1579,1.1572,1.1576,332.0 +1702389540000,1.1576,1.1578,1.157,1.1575,2779.0 +1702389600000,1.1573,1.1584,1.1566,1.1583,7434.0 +1702389660000,1.1584,1.1593,1.1576,1.1583,1713.0 +1702389720000,1.1578,1.1578,1.154,1.1542,14928.0 +1702389780000,1.1541,1.1548,1.1536,1.1542,2864.0 +1702389840000,1.1541,1.1565,1.154,1.1565,2778.0 +1702389900000,1.1569,1.1572,1.155,1.155,9671.0 +1702389960000,1.1549,1.1549,1.1518,1.1533,21244.0 +1702390020000,1.1534,1.1547,1.1529,1.1547,4288.0 +1702390080000,1.1547,1.1551,1.1537,1.1538,6102.0 +1702390140000,1.154,1.1545,1.154,1.1545,1129.0 +1702390200000,1.1542,1.1548,1.1538,1.1545,3228.0 +1702390260000,1.1545,1.1545,1.1527,1.1538,13726.0 +1702390320000,1.1538,1.1539,1.1516,1.1517,3097.0 +1702390380000,1.1517,1.1525,1.1517,1.152,950.0 +1702390440000,1.152,1.152,1.1498,1.1498,4295.0 +1702390500000,1.1497,1.1511,1.1493,1.1507,4234.0 +1702390560000,1.1508,1.1532,1.1506,1.1532,7459.0 +1702390620000,1.1528,1.1528,1.152,1.1528,5570.0 +1702390680000,1.1529,1.1548,1.1529,1.1548,2434.0 +1702390740000,1.1546,1.1546,1.1515,1.1517,4337.0 +1702390800000,1.1519,1.1526,1.1515,1.1524,3468.0 +1702390860000,1.1521,1.1521,1.1501,1.152,4125.0 +1702390920000,1.1519,1.1519,1.1513,1.1513,653.0 +1702390980000,1.1515,1.1517,1.1509,1.1515,814.0 +1702391040000,1.1512,1.1519,1.151,1.1519,772.0 +1702391100000,1.152,1.1543,1.152,1.1543,4226.0 +1702391160000,1.1541,1.1545,1.1537,1.1543,988.0 +1702391220000,1.1543,1.1543,1.1517,1.1517,3059.0 +1702391280000,1.1517,1.1526,1.1512,1.1512,1214.0 +1702391340000,1.151,1.1516,1.1505,1.1514,2092.0 +1702391400000,1.1511,1.1529,1.1511,1.1527,1301.0 +1702391460000,1.153,1.1543,1.153,1.1533,2731.0 +1702391520000,1.1533,1.1538,1.1521,1.1521,3813.0 +1702391580000,1.1528,1.1539,1.1528,1.1539,1427.0 +1702391640000,1.1539,1.1543,1.1539,1.1542,337.0 +1702391700000,1.1541,1.1541,1.151,1.151,1335.0 +1702391760000,1.151,1.151,1.1485,1.1502,3148.0 +1702391820000,1.1502,1.1502,1.1469,1.1489,8335.0 +1702391880000,1.1492,1.1533,1.1492,1.1524,5422.0 +1702391940000,1.1526,1.1531,1.1509,1.1509,2585.0 +1702392000000,1.1509,1.1532,1.1505,1.1532,3013.0 +1702392060000,1.1531,1.1531,1.1515,1.1515,4660.0 +1702392120000,1.1517,1.1518,1.149,1.1506,5659.0 +1702392180000,1.1507,1.1513,1.1484,1.149,3195.0 +1702392240000,1.1487,1.1497,1.1487,1.1492,513.0 +1702392300000,1.1494,1.1507,1.1451,1.1507,19550.0 +1702392360000,1.151,1.153,1.147,1.1484,20205.0 +1702392420000,1.148,1.1514,1.148,1.1511,6167.0 +1702392480000,1.151,1.1518,1.149,1.1492,3312.0 +1702392540000,1.1491,1.1524,1.1491,1.1511,2341.0 +1702392600000,1.1505,1.1522,1.1486,1.1512,4434.0 +1702392660000,1.1512,1.1512,1.1473,1.1477,2928.0 +1702392720000,1.1479,1.1494,1.1465,1.1475,3040.0 +1702392780000,1.1473,1.1486,1.145,1.145,5241.0 +1702392840000,1.1458,1.1462,1.1438,1.1445,11317.0 +1702392900000,1.145,1.1463,1.1414,1.1418,31972.0 +1702392960000,1.142,1.1424,1.1379,1.1405,16503.0 +1702393020000,1.1406,1.1458,1.1406,1.1446,12381.0 +1702393080000,1.1448,1.1461,1.144,1.1461,13819.0 +1702393140000,1.1459,1.1462,1.144,1.1455,18108.0 +1702393200000,1.1454,1.1461,1.1425,1.143,13913.0 +1702393260000,1.1431,1.1451,1.1422,1.1445,15342.0 +1702393320000,1.1445,1.1458,1.1437,1.1442,13147.0 +1702393380000,1.1449,1.1454,1.1435,1.1444,23882.0 +1702393440000,1.1444,1.1445,1.1381,1.1402,65746.0 +1702393500000,1.1399,1.1407,1.1355,1.1407,51760.0 +1702393560000,1.1403,1.1414,1.1367,1.1388,32167.0 +1702393620000,1.1388,1.1419,1.1381,1.141,36719.0 +1702393680000,1.1408,1.1422,1.1386,1.139,21604.0 +1702393740000,1.1395,1.1419,1.1395,1.1402,14654.0 +1702393800000,1.1404,1.1413,1.1375,1.1378,20855.0 +1702393860000,1.138,1.139,1.1374,1.1374,13775.0 +1702393920000,1.137,1.1386,1.1353,1.1384,22679.0 +1702393980000,1.1386,1.1405,1.1371,1.1394,38392.0 +1702394040000,1.1393,1.1398,1.1347,1.1356,46897.0 +1702394100000,1.1351,1.1379,1.1324,1.133,22824.0 +1702394160000,1.1328,1.1364,1.1306,1.133,32777.0 +1702394220000,1.133,1.1347,1.1301,1.1301,24374.0 +1702394280000,1.1308,1.1352,1.1305,1.1321,25930.0 +1702394340000,1.1322,1.135,1.1322,1.1346,9062.0 +1702394400000,1.1348,1.135,1.1294,1.1308,23582.0 +1702394460000,1.131,1.1314,1.128,1.1284,39094.0 +1702394520000,1.1284,1.1299,1.126,1.1269,27304.0 +1702394580000,1.1268,1.1268,1.1207,1.1262,45921.0 +1702394640000,1.1258,1.126,1.12,1.1215,39237.0 +1702394700000,1.1216,1.1242,1.1166,1.1229,52002.0 +1702394760000,1.1231,1.1252,1.1156,1.117,28135.0 +1702394820000,1.1171,1.1251,1.1165,1.1229,48522.0 +1702394880000,1.1231,1.1246,1.1194,1.1215,14168.0 +1702394940000,1.1205,1.1237,1.1198,1.1201,7937.0 +1702395000000,1.1199,1.1239,1.1186,1.1234,57790.0 +1702395060000,1.1236,1.1256,1.1233,1.1254,12040.0 +1702395120000,1.1256,1.1279,1.1256,1.1278,5659.0 +1702395180000,1.1276,1.1286,1.1265,1.1283,14427.0 +1702395240000,1.1283,1.1289,1.1269,1.1289,13678.0 +1702395300000,1.1288,1.13,1.1263,1.1263,11098.0 +1702395360000,1.1262,1.13,1.1254,1.1261,17836.0 +1702395420000,1.1262,1.1287,1.1262,1.1267,10349.0 +1702395480000,1.1267,1.1281,1.1267,1.1279,5808.0 +1702395540000,1.1278,1.129,1.1273,1.1288,14113.0 +1702395600000,1.1286,1.1297,1.128,1.1294,4526.0 +1702395660000,1.1292,1.13,1.1286,1.129,8385.0 +1702395720000,1.1291,1.1307,1.1291,1.1297,8841.0 +1702395780000,1.1299,1.13,1.127,1.1277,6521.0 +1702395840000,1.1274,1.1285,1.1272,1.1283,7299.0 +1702395900000,1.1284,1.129,1.1269,1.1287,3273.0 +1702395960000,1.1287,1.1296,1.1266,1.128,9488.0 +1702396020000,1.1282,1.1284,1.1255,1.1257,5848.0 +1702396080000,1.1259,1.127,1.1255,1.1255,2746.0 +1702396140000,1.1256,1.1272,1.1254,1.1264,2869.0 +1702396200000,1.1264,1.1264,1.1229,1.1231,6813.0 +1702396260000,1.123,1.1242,1.1224,1.1227,10109.0 +1702396320000,1.1227,1.1235,1.1221,1.1226,4846.0 +1702396380000,1.1226,1.1227,1.1221,1.1225,1391.0 +1702396440000,1.1224,1.1228,1.1209,1.1215,3446.0 +1702396500000,1.1212,1.1237,1.1212,1.1237,6882.0 +1702396560000,1.1238,1.1266,1.1237,1.1255,4654.0 +1702396620000,1.1256,1.1257,1.1229,1.1231,4085.0 +1702396680000,1.1232,1.1241,1.1231,1.1241,3865.0 +1702396740000,1.1238,1.1245,1.1234,1.1238,5621.0 +1702396800000,1.1236,1.1241,1.123,1.1241,8957.0 +1702396860000,1.1241,1.1245,1.1228,1.1234,11718.0 +1702396920000,1.1234,1.1237,1.1216,1.1235,11719.0 +1702396980000,1.123,1.1258,1.1223,1.1254,15872.0 +1702397040000,1.1255,1.1261,1.1248,1.1257,18756.0 +1702397100000,1.1256,1.1257,1.122,1.122,9163.0 +1702397160000,1.1219,1.1223,1.1204,1.1223,9302.0 +1702397220000,1.1224,1.1239,1.1213,1.1216,16670.0 +1702397280000,1.1215,1.1229,1.1203,1.1209,23084.0 +1702397340000,1.1211,1.1221,1.1182,1.1188,19016.0 +1702397400000,1.1191,1.1193,1.116,1.1179,25777.0 +1702397460000,1.1171,1.121,1.117,1.12,20862.0 +1702397520000,1.1201,1.1206,1.1161,1.1174,32842.0 +1702397580000,1.1172,1.119,1.1172,1.1184,10175.0 +1702397640000,1.1179,1.1203,1.1179,1.1202,7306.0 +1702397700000,1.1206,1.1207,1.1165,1.1166,15864.0 +1702397760000,1.1167,1.1201,1.116,1.1186,14454.0 +1702397820000,1.1186,1.1191,1.1171,1.1178,8331.0 +1702397880000,1.1179,1.1182,1.1141,1.1156,16326.0 +1702397940000,1.1157,1.117,1.1149,1.1163,12593.0 +1702398000000,1.1162,1.1165,1.1145,1.115,8169.0 +1702398060000,1.1148,1.1182,1.1147,1.1174,15377.0 +1702398120000,1.1174,1.1185,1.1169,1.1179,13656.0 +1702398180000,1.1176,1.1192,1.1176,1.1192,25530.0 +1702398240000,1.1195,1.1208,1.1187,1.1193,26658.0 +1702398300000,1.1195,1.1203,1.1183,1.1193,10432.0 +1702398360000,1.1196,1.12,1.1193,1.1194,1434.0 +1702398420000,1.1194,1.1215,1.1194,1.1212,5563.0 +1702398480000,1.1212,1.1213,1.1207,1.1207,1972.0 +1702398540000,1.1207,1.1209,1.1195,1.1198,4122.0 +1702398600000,1.1199,1.1208,1.119,1.1207,3079.0 +1702398660000,1.1209,1.1217,1.1209,1.1213,1319.0 +1702398720000,1.1217,1.1237,1.1217,1.1237,5358.0 +1702398780000,1.1237,1.1248,1.1237,1.1243,1953.0 +1702398840000,1.1244,1.1248,1.1242,1.1243,1317.0 +1702398900000,1.1243,1.1243,1.1218,1.1218,4255.0 +1702398960000,1.1222,1.1228,1.1214,1.1214,2777.0 +1702399020000,1.1213,1.1213,1.1188,1.1193,2474.0 +1702399080000,1.1189,1.1196,1.1177,1.1177,2739.0 +1702399140000,1.1175,1.1179,1.1165,1.1174,1606.0 +1702399200000,1.1174,1.1176,1.1164,1.1164,914.0 +1702399260000,1.1165,1.1178,1.1158,1.1162,3748.0 +1702399320000,1.116,1.1198,1.1158,1.1194,3373.0 +1702399380000,1.1193,1.1193,1.1172,1.1172,903.0 +1702399440000,1.1175,1.1198,1.1175,1.1195,4205.0 +1702399500000,1.1198,1.1205,1.1197,1.1202,1022.0 +1702399560000,1.12,1.1205,1.1189,1.1199,1364.0 +1702399620000,1.1201,1.1215,1.1187,1.1187,2113.0 +1702399680000,1.1191,1.12,1.1184,1.1187,1061.0 +1702399740000,1.1181,1.1185,1.1166,1.1166,1458.0 +1702399800000,1.1167,1.1182,1.1167,1.1182,1422.0 +1702399860000,1.1177,1.1188,1.1166,1.1188,1310.0 +1702399920000,1.1188,1.1199,1.1184,1.1194,1907.0 +1702399980000,1.1192,1.1216,1.1192,1.1213,2099.0 +1702400040000,1.1212,1.1215,1.1205,1.1205,600.0 +1702400100000,1.1207,1.1208,1.1194,1.1194,905.0 +1702400160000,1.1198,1.1204,1.1198,1.1202,393.0 +1702400220000,1.1205,1.121,1.1196,1.12,1948.0 +1702400280000,1.12,1.1206,1.12,1.12,247.0 +1702400340000,1.1206,1.1214,1.1202,1.1214,317.0 +1702400400000,1.1212,1.1213,1.1178,1.1191,2576.0 +1702400460000,1.1192,1.1207,1.1187,1.1187,1187.0 +1702400520000,1.1183,1.1192,1.1182,1.1182,905.0 +1702400580000,1.1184,1.1186,1.1175,1.1177,674.0 +1702400640000,1.1178,1.1189,1.1173,1.1184,4720.0 +1702400700000,1.1185,1.1202,1.1185,1.12,619.0 +1702400760000,1.1199,1.1199,1.1167,1.1169,836.0 +1702400820000,1.1171,1.1179,1.116,1.116,5635.0 +1702400880000,1.1161,1.1166,1.1147,1.1153,5423.0 +1702400940000,1.1154,1.116,1.1141,1.115,9004.0 +1702401000000,1.1144,1.1153,1.1141,1.1143,1060.0 +1702401060000,1.1145,1.1146,1.1122,1.1124,3706.0 +1702401120000,1.1125,1.1135,1.1103,1.1113,11831.0 +1702401180000,1.1114,1.1156,1.1114,1.1152,9642.0 +1702401240000,1.115,1.115,1.1117,1.1129,1187.0 +1702401300000,1.1125,1.113,1.1108,1.1127,3523.0 +1702401360000,1.1129,1.1133,1.1125,1.1133,962.0 +1702401420000,1.1133,1.1152,1.1133,1.114,1612.0 +1702401480000,1.114,1.1141,1.114,1.1141,35.0 +1702401540000,1.1144,1.1153,1.1144,1.1151,1695.0 +1702401600000,1.1147,1.1147,1.1119,1.1135,3890.0 +1702401660000,1.1133,1.1133,1.1108,1.1111,1163.0 +1702401720000,1.1109,1.1109,1.1082,1.1088,13911.0 +1702401780000,1.1088,1.109,1.1069,1.1072,11695.0 +1702401840000,1.1072,1.1076,1.1037,1.1043,26613.0 +1702401900000,1.1039,1.1059,1.1037,1.1058,5889.0 +1702401960000,1.1057,1.1069,1.103,1.1045,8934.0 +1702402020000,1.1043,1.1071,1.1042,1.1047,13402.0 +1702402080000,1.105,1.1061,1.1038,1.105,5242.0 +1702402140000,1.1053,1.1069,1.1047,1.1049,7618.0 +1702402200000,1.105,1.1082,1.1043,1.1082,8189.0 +1702402260000,1.108,1.1082,1.1055,1.1059,1449.0 +1702402320000,1.1059,1.1077,1.1046,1.1048,1187.0 +1702402380000,1.105,1.1059,1.1017,1.1019,10275.0 +1702402440000,1.1022,1.1025,1.0985,1.0987,10442.0 +1702402500000,1.0987,1.1017,1.0985,1.1016,6892.0 +1702402560000,1.1017,1.1042,1.1016,1.102,5627.0 +1702402620000,1.1021,1.1041,1.1021,1.1037,1937.0 +1702402680000,1.1037,1.1038,1.1034,1.1037,857.0 +1702402740000,1.104,1.1048,1.1024,1.1024,5017.0 +1702402800000,1.1026,1.1035,1.1026,1.103,224.0 +1702402860000,1.1032,1.1042,1.1029,1.104,2698.0 +1702402920000,1.1042,1.1053,1.1041,1.1043,2741.0 +1702402980000,1.1045,1.1053,1.1045,1.1048,2791.0 +1702403040000,1.1049,1.1049,1.1011,1.1011,2884.0 +1702403100000,1.1016,1.1049,1.1016,1.1035,30375.0 +1702403160000,1.1036,1.1043,1.0996,1.0996,51103.0 +1702403220000,1.0998,1.1023,1.0995,1.1011,20598.0 +1702403280000,1.1012,1.1032,1.1012,1.1017,1817.0 +1702403340000,1.1016,1.1042,1.1006,1.1037,3274.0 +1702403400000,1.1037,1.1039,1.1007,1.1011,1625.0 +1702403460000,1.1017,1.1022,1.0993,1.0996,4275.0 +1702403520000,1.0996,1.1041,1.0996,1.1009,48161.0 +1702403580000,1.1014,1.1019,1.101,1.1014,1270.0 +1702403640000,1.1012,1.1021,1.0994,1.0995,4175.0 +1702403700000,1.1,1.1006,1.0978,1.1005,6796.0 +1702403760000,1.1,1.1012,1.0995,1.1001,7483.0 +1702403820000,1.0996,1.1004,1.0988,1.0993,5862.0 +1702403880000,1.099,1.1004,1.0975,1.098,10238.0 +1702403940000,1.0981,1.0981,1.0964,1.097,1848.0 +1702404000000,1.097,1.0996,1.0966,1.098,5441.0 +1702404060000,1.0984,1.0993,1.0969,1.0993,2770.0 +1702404120000,1.0992,1.1004,1.0991,1.1,13026.0 +1702404180000,1.1,1.1022,1.0999,1.1021,3030.0 +1702404240000,1.1018,1.1043,1.1018,1.1043,9797.0 +1702404300000,1.1043,1.1051,1.1025,1.103,47102.0 +1702404360000,1.1034,1.1055,1.1032,1.1055,7022.0 +1702404420000,1.1054,1.1073,1.1052,1.106,17921.0 +1702404480000,1.1061,1.1095,1.1058,1.1095,10037.0 +1702404540000,1.1088,1.1098,1.1076,1.1077,12599.0 +1702404600000,1.1077,1.1078,1.1069,1.1069,2765.0 +1702404660000,1.1071,1.1074,1.1051,1.1057,24344.0 +1702404720000,1.1058,1.1066,1.1057,1.106,3558.0 +1702404780000,1.1062,1.1072,1.1054,1.1072,6773.0 +1702404840000,1.107,1.109,1.1063,1.1086,7518.0 +1702404900000,1.1085,1.1099,1.1078,1.1099,8560.0 +1702404960000,1.11,1.1128,1.1095,1.1127,12252.0 +1702405020000,1.1124,1.1145,1.1108,1.1124,24694.0 +1702405080000,1.1125,1.1132,1.1104,1.111,7144.0 +1702405140000,1.1113,1.1126,1.1098,1.1104,4981.0 +1702405200000,1.1105,1.1121,1.1104,1.1121,3635.0 +1702405260000,1.1122,1.1141,1.1118,1.113,4271.0 +1702405320000,1.113,1.1139,1.1126,1.1138,4284.0 +1702405380000,1.1135,1.1145,1.1131,1.1142,4171.0 +1702405440000,1.1145,1.116,1.1142,1.1158,7873.0 +1702405500000,1.1158,1.1159,1.1131,1.1138,13436.0 +1702405560000,1.1141,1.1155,1.1141,1.1148,5280.0 +1702405620000,1.1147,1.116,1.1147,1.1159,1910.0 +1702405680000,1.1159,1.1174,1.1156,1.1171,9913.0 +1702405740000,1.1171,1.1171,1.116,1.1162,7325.0 +1702405800000,1.1163,1.117,1.1145,1.1145,12623.0 +1702405860000,1.1146,1.1147,1.1119,1.1119,5399.0 +1702405920000,1.1118,1.1119,1.1099,1.1099,7627.0 +1702405980000,1.1099,1.1099,1.1084,1.1099,12471.0 +1702406040000,1.1099,1.1099,1.109,1.1095,3066.0 +1702406100000,1.1093,1.1097,1.1083,1.1083,7948.0 +1702406160000,1.108,1.1085,1.1069,1.1076,8944.0 +1702406220000,1.1074,1.1097,1.1068,1.1092,6720.0 +1702406280000,1.1092,1.1111,1.108,1.1106,17218.0 +1702406340000,1.1106,1.1122,1.1105,1.1113,4478.0 +1702406400000,1.1112,1.1113,1.1097,1.1107,3911.0 +1702406460000,1.1107,1.1112,1.1106,1.1112,3780.0 +1702406520000,1.1113,1.1115,1.1095,1.1099,5829.0 +1702406580000,1.1098,1.1109,1.1095,1.1103,3516.0 +1702406640000,1.11,1.11,1.1093,1.1098,1336.0 +1702406700000,1.1101,1.1107,1.1092,1.1107,3286.0 +1702406760000,1.1106,1.1106,1.1073,1.1081,4391.0 +1702406820000,1.108,1.1098,1.1078,1.1096,2253.0 +1702406880000,1.1092,1.1101,1.1084,1.1097,6604.0 +1702406940000,1.1098,1.1104,1.1095,1.1095,2608.0 +1702407000000,1.1095,1.1095,1.1053,1.1062,32470.0 +1702407060000,1.1064,1.1067,1.1048,1.1051,17749.0 +1702407120000,1.1053,1.106,1.1045,1.106,7195.0 +1702407180000,1.1055,1.106,1.1043,1.1043,5973.0 +1702407240000,1.1042,1.1043,1.1035,1.104,8707.0 +1702407300000,1.1041,1.1046,1.1035,1.1041,5655.0 +1702407360000,1.1041,1.1047,1.1036,1.1047,5696.0 +1702407420000,1.1043,1.1045,1.1035,1.1044,3222.0 +1702407480000,1.1043,1.1045,1.1026,1.1027,8331.0 +1702407540000,1.1027,1.1027,1.1011,1.1025,7317.0 +1702407600000,1.1026,1.103,1.1016,1.1018,13345.0 +1702407660000,1.1018,1.1019,1.0997,1.0999,12551.0 +1702407720000,1.0997,1.1024,1.0997,1.1021,6260.0 +1702407780000,1.1018,1.1024,1.1003,1.1006,8296.0 +1702407840000,1.1007,1.101,1.1001,1.1004,6466.0 +1702407900000,1.1005,1.1016,1.0999,1.1013,16146.0 +1702407960000,1.1014,1.1038,1.1014,1.1032,35015.0 +1702408020000,1.1031,1.1031,1.1006,1.1011,9917.0 +1702408080000,1.1012,1.1032,1.1007,1.103,12076.0 +1702408140000,1.103,1.1058,1.1029,1.1057,12305.0 +1702408200000,1.1059,1.1059,1.1049,1.1053,5836.0 +1702408260000,1.1054,1.1056,1.1049,1.1052,2537.0 +1702408320000,1.1054,1.106,1.1053,1.106,7172.0 +1702408380000,1.106,1.1067,1.1054,1.106,4787.0 +1702408440000,1.1062,1.1062,1.105,1.105,6222.0 +1702408500000,1.1052,1.1052,1.1029,1.1031,7776.0 +1702408560000,1.1031,1.1047,1.1029,1.1047,4525.0 +1702408620000,1.1045,1.1046,1.1034,1.104,1210.0 +1702408680000,1.104,1.1042,1.1027,1.1027,1735.0 +1702408740000,1.1029,1.1032,1.1006,1.1014,3106.0 +1702408800000,1.1014,1.1035,1.1014,1.1032,4760.0 +1702408860000,1.1031,1.1033,1.1019,1.1019,1853.0 +1702408920000,1.1021,1.1022,1.0986,1.0992,4104.0 +1702408980000,1.099,1.0995,1.0982,1.0994,5040.0 +1702409040000,1.0996,1.101,1.0996,1.1,2158.0 +1702409100000,1.1,1.1001,1.0972,1.098,7822.0 +1702409160000,1.0979,1.0984,1.0968,1.0971,3949.0 +1702409220000,1.0972,1.0973,1.0951,1.0961,8106.0 +1702409280000,1.0958,1.0958,1.0906,1.0908,69215.0 +1702409340000,1.0909,1.0929,1.0906,1.0928,16091.0 +1702409400000,1.093,1.0958,1.0929,1.0946,11961.0 +1702409460000,1.0948,1.0978,1.0948,1.0973,8226.0 +1702409520000,1.0965,1.0972,1.0953,1.0967,3651.0 +1702409580000,1.0966,1.0983,1.0957,1.0982,6968.0 +1702409640000,1.0983,1.1011,1.0983,1.0997,17636.0 +1702409700000,1.0996,1.1003,1.0985,1.1002,4589.0 +1702409760000,1.1,1.1003,1.0982,1.0986,4605.0 +1702409820000,1.0986,1.0995,1.0972,1.0995,5532.0 +1702409880000,1.0994,1.1,1.0988,1.0989,1543.0 +1702409940000,1.0987,1.0987,1.0976,1.0979,1992.0 +1702410000000,1.0979,1.0992,1.0979,1.0986,1990.0 +1702410060000,1.0988,1.0999,1.0987,1.0993,2258.0 +1702410120000,1.0996,1.0999,1.099,1.0995,2888.0 +1702410180000,1.0995,1.0999,1.0991,1.0999,1273.0 +1702410240000,1.0995,1.0995,1.0988,1.0989,2664.0 +1702410300000,1.0988,1.0992,1.0964,1.099,7121.0 +1702410360000,1.0992,1.0992,1.0978,1.0983,2706.0 +1702410420000,1.0982,1.0982,1.0941,1.0942,5717.0 +1702410480000,1.0943,1.096,1.0943,1.0948,949.0 +1702410540000,1.0947,1.0979,1.0947,1.0971,7891.0 +1702410600000,1.0971,1.0983,1.0957,1.098,3320.0 +1702410660000,1.098,1.0989,1.0977,1.0987,4559.0 +1702410720000,1.0983,1.099,1.0978,1.099,1018.0 +1702410780000,1.0993,1.1013,1.0993,1.101,8542.0 +1702410840000,1.101,1.1011,1.0997,1.1003,1271.0 +1702410900000,1.1005,1.101,1.099,1.099,4290.0 +1702410960000,1.0989,1.099,1.0979,1.0979,2555.0 +1702411020000,1.0979,1.098,1.0955,1.096,2494.0 +1702411080000,1.0961,1.0979,1.0961,1.0974,1463.0 +1702411140000,1.0975,1.099,1.0975,1.099,2123.0 +1702411200000,1.0988,1.0994,1.0981,1.0991,8691.0 +1702411260000,1.0988,1.1018,1.0988,1.1011,6146.0 +1702411320000,1.101,1.1022,1.0995,1.1022,5533.0 +1702411380000,1.1019,1.1024,1.1013,1.1017,9958.0 +1702411440000,1.1016,1.1027,1.1012,1.1022,7291.0 +1702411500000,1.1023,1.1027,1.1018,1.1018,9340.0 +1702411560000,1.1016,1.1016,1.1005,1.1007,5093.0 +1702411620000,1.1005,1.1011,1.1005,1.1007,4242.0 +1702411680000,1.1009,1.1031,1.1008,1.1031,11988.0 +1702411740000,1.1031,1.1032,1.1017,1.1025,7155.0 +1702411800000,1.1023,1.1025,1.0998,1.1,5434.0 +1702411860000,1.0998,1.101,1.0996,1.1009,4737.0 +1702411920000,1.1004,1.1017,1.1001,1.1011,3654.0 +1702411980000,1.1011,1.1017,1.101,1.1012,572.0 +1702412040000,1.1011,1.1011,1.0989,1.0997,2737.0 +1702412100000,1.0997,1.1001,1.0987,1.0988,2428.0 +1702412160000,1.0988,1.0988,1.0972,1.0973,6236.0 +1702412220000,1.0973,1.0974,1.0951,1.0954,2782.0 +1702412280000,1.0954,1.0959,1.094,1.0946,9191.0 +1702412340000,1.0943,1.0943,1.0928,1.0931,4496.0 +1702412400000,1.0931,1.0947,1.093,1.0946,4359.0 +1702412460000,1.0942,1.0971,1.0942,1.0971,7691.0 +1702412520000,1.0971,1.0979,1.0966,1.0966,3575.0 +1702412580000,1.0968,1.097,1.0925,1.0941,6630.0 +1702412640000,1.0941,1.0948,1.0909,1.092,7481.0 +1702412700000,1.092,1.0924,1.0906,1.0922,4174.0 +1702412760000,1.0918,1.0919,1.0907,1.0908,693.0 +1702412820000,1.0909,1.093,1.0909,1.093,4053.0 +1702412880000,1.0932,1.0934,1.0923,1.0924,1709.0 +1702412940000,1.0923,1.094,1.0919,1.094,2026.0 +1702413000000,1.0939,1.0949,1.0929,1.0932,3075.0 +1702413060000,1.0934,1.0937,1.0926,1.0937,1820.0 +1702413120000,1.0935,1.0935,1.0911,1.0911,292.0 +1702413180000,1.091,1.091,1.09,1.0904,3564.0 +1702413240000,1.0905,1.0923,1.0903,1.0913,3334.0 +1702413300000,1.0911,1.093,1.0908,1.0927,1477.0 +1702413360000,1.0926,1.0936,1.0926,1.0936,3898.0 +1702413420000,1.0934,1.0973,1.0934,1.0973,9871.0 +1702413480000,1.0976,1.0979,1.0965,1.0975,2111.0 +1702413540000,1.0977,1.0979,1.0963,1.0963,1912.0 +1702413600000,1.0961,1.0964,1.0946,1.0946,835.0 +1702413660000,1.0946,1.0972,1.0932,1.0961,20274.0 +1702413720000,1.0952,1.0952,1.0937,1.0941,15046.0 +1702413780000,1.0938,1.0938,1.0916,1.0916,3667.0 +1702413840000,1.0913,1.0924,1.0907,1.0924,1474.0 +1702413900000,1.0921,1.0966,1.0919,1.096,27534.0 +1702413960000,1.0956,1.0961,1.0939,1.0957,6113.0 +1702414020000,1.0954,1.0963,1.0947,1.0958,1107.0 +1702414080000,1.0958,1.0968,1.0953,1.0968,3154.0 +1702414140000,1.097,1.0989,1.0969,1.098,1961.0 +1702414200000,1.0984,1.0996,1.0969,1.098,2842.0 +1702414260000,1.0976,1.098,1.0971,1.0971,1050.0 +1702414320000,1.0974,1.0995,1.0974,1.0993,2558.0 +1702414380000,1.0994,1.1008,1.0989,1.1008,5248.0 +1702414440000,1.1008,1.1018,1.1008,1.1016,1553.0 +1702414500000,1.1015,1.102,1.1001,1.1004,4976.0 +1702414560000,1.1008,1.1024,1.1008,1.1023,1402.0 +1702414620000,1.1023,1.1027,1.1014,1.1016,3177.0 +1702414680000,1.1019,1.1022,1.1012,1.1012,865.0 +1702414740000,1.1014,1.1014,1.1007,1.1012,2015.0 +1702414800000,1.1013,1.1022,1.1007,1.1012,9355.0 +1702414860000,1.101,1.1024,1.0998,1.1024,8581.0 +1702414920000,1.1025,1.1029,1.1025,1.1029,474.0 +1702414980000,1.103,1.1048,1.103,1.1041,4269.0 +1702415040000,1.1043,1.1068,1.1043,1.1064,10245.0 +1702415100000,1.1064,1.1066,1.1057,1.1062,17257.0 +1702415160000,1.1063,1.1067,1.1061,1.1063,4507.0 +1702415220000,1.1063,1.1068,1.1059,1.1068,7274.0 +1702415280000,1.1065,1.1066,1.1048,1.1048,8187.0 +1702415340000,1.1051,1.1054,1.1049,1.1052,1831.0 +1702415400000,1.1053,1.1062,1.105,1.1057,9098.0 +1702415460000,1.1057,1.1065,1.1052,1.1055,3276.0 +1702415520000,1.1055,1.1075,1.1055,1.1066,17024.0 +1702415580000,1.1069,1.1095,1.1069,1.1088,9429.0 +1702415640000,1.1086,1.1087,1.1078,1.1078,1254.0 +1702415700000,1.1078,1.1086,1.1074,1.1075,3458.0 +1702415760000,1.1073,1.1103,1.1069,1.11,19918.0 +1702415820000,1.1097,1.1106,1.1083,1.1087,6901.0 +1702415880000,1.1088,1.1106,1.1088,1.1099,14562.0 +1702415940000,1.1098,1.1112,1.1098,1.1106,5595.0 +1702416000000,1.1106,1.1117,1.1103,1.1103,7009.0 +1702416060000,1.1104,1.1114,1.1102,1.1107,10584.0 +1702416120000,1.1108,1.1112,1.1105,1.1112,5459.0 +1702416180000,1.111,1.1115,1.1102,1.1107,7223.0 +1702416240000,1.1108,1.1117,1.1107,1.1117,15487.0 +1702416300000,1.1117,1.113,1.1117,1.1125,10836.0 +1702416360000,1.1126,1.1134,1.1111,1.1111,7899.0 +1702416420000,1.1112,1.1134,1.1112,1.1124,5042.0 +1702416480000,1.1123,1.1135,1.1123,1.1135,2397.0 +1702416540000,1.1132,1.1136,1.1113,1.1113,2464.0 +1702416600000,1.1112,1.1112,1.1094,1.1098,15774.0 +1702416660000,1.1095,1.1108,1.1084,1.1108,4226.0 +1702416720000,1.1107,1.1118,1.1097,1.1116,3688.0 +1702416780000,1.1115,1.1133,1.1111,1.113,3672.0 +1702416840000,1.1127,1.1131,1.1111,1.1119,3761.0 +1702416900000,1.1116,1.1127,1.1116,1.1125,692.0 +1702416960000,1.1125,1.1129,1.1125,1.1127,3279.0 +1702417020000,1.1127,1.113,1.1124,1.1124,1471.0 +1702417080000,1.1128,1.1132,1.1125,1.1132,837.0 +1702417140000,1.1132,1.1135,1.1129,1.1131,1151.0 +1702417200000,1.1131,1.1131,1.1116,1.1121,3079.0 +1702417260000,1.1119,1.112,1.1105,1.1114,721.0 +1702417320000,1.1114,1.1118,1.1105,1.1112,2528.0 +1702417380000,1.1113,1.1118,1.1112,1.1112,913.0 +1702417440000,1.1107,1.1107,1.1083,1.1087,4235.0 +1702417500000,1.1089,1.1095,1.108,1.1086,3570.0 +1702417560000,1.1081,1.1081,1.1062,1.1064,13118.0 +1702417620000,1.1063,1.1064,1.1053,1.1053,3630.0 +1702417680000,1.1053,1.1057,1.1048,1.105,1862.0 +1702417740000,1.1048,1.1048,1.1043,1.1047,2472.0 +1702417800000,1.1047,1.1079,1.1047,1.1065,35923.0 +1702417860000,1.1064,1.1072,1.1007,1.1013,69776.0 +1702417920000,1.1013,1.1019,1.098,1.099,19440.0 +1702417980000,1.099,1.1017,1.099,1.0994,8360.0 +1702418040000,1.0999,1.1015,1.0996,1.1015,4520.0 +1702418100000,1.1014,1.1016,1.0999,1.1015,7349.0 +1702418160000,1.1016,1.1018,1.0996,1.1001,5480.0 +1702418220000,1.1001,1.1006,1.0984,1.0994,5042.0 +1702418280000,1.0995,1.1006,1.0988,1.0991,10087.0 +1702418340000,1.0992,1.0998,1.0983,1.0992,2690.0 +1702418400000,1.099,1.099,1.0964,1.0984,11447.0 +1702418460000,1.0985,1.0993,1.0983,1.0992,4468.0 +1702418520000,1.0995,1.1007,1.0979,1.0979,4037.0 +1702418580000,1.0978,1.1011,1.0973,1.1009,2709.0 +1702418640000,1.1004,1.1022,1.0999,1.1022,3706.0 +1702418700000,1.1021,1.1023,1.1015,1.102,1221.0 +1702418760000,1.1022,1.1029,1.1004,1.1008,6932.0 +1702418820000,1.1008,1.1009,1.0989,1.0996,7608.0 +1702418880000,1.0997,1.1013,1.0997,1.1007,3637.0 +1702418940000,1.1005,1.102,1.1004,1.1018,2794.0 +1702419000000,1.1018,1.102,1.1009,1.102,1217.0 +1702419060000,1.1017,1.1017,1.1007,1.1011,708.0 +1702419120000,1.1008,1.1013,1.1006,1.1011,639.0 +1702419180000,1.101,1.1039,1.1006,1.1039,7984.0 +1702419240000,1.1034,1.1049,1.1034,1.1044,4014.0 +1702419300000,1.1045,1.1045,1.1038,1.1041,533.0 +1702419360000,1.104,1.1043,1.1028,1.1028,1500.0 +1702419420000,1.1031,1.1031,1.1006,1.1006,3036.0 +1702419480000,1.1008,1.1012,1.1,1.1011,9915.0 +1702419540000,1.1011,1.1015,1.0991,1.0991,6571.0 +1702419600000,1.0994,1.0995,1.099,1.0995,1050.0 +1702419660000,1.0996,1.1018,1.0996,1.1017,5140.0 +1702419720000,1.1015,1.1028,1.1015,1.1027,3846.0 +1702419780000,1.1026,1.1026,1.1018,1.1019,1020.0 +1702419840000,1.1019,1.1024,1.1017,1.1022,2832.0 +1702419900000,1.1024,1.1027,1.1023,1.1023,1897.0 +1702419960000,1.1024,1.1027,1.1011,1.1022,2617.0 +1702420020000,1.1023,1.1023,1.1022,1.1022,38.0 +1702420080000,1.1022,1.1027,1.102,1.1022,1288.0 +1702420140000,1.1022,1.1028,1.1022,1.1024,695.0 +1702420200000,1.1026,1.1027,1.1022,1.1023,364.0 +1702420260000,1.1027,1.1036,1.1027,1.1036,3461.0 +1702420320000,1.1038,1.1056,1.1038,1.1052,2446.0 +1702420380000,1.1054,1.1055,1.1042,1.1051,2839.0 +1702420440000,1.1051,1.1068,1.1051,1.1063,8755.0 +1702420500000,1.1067,1.1076,1.1067,1.1072,3528.0 +1702420560000,1.1074,1.1086,1.1074,1.1083,10030.0 +1702420620000,1.1082,1.1083,1.108,1.1083,291.0 +1702420680000,1.1085,1.109,1.1085,1.109,387.0 +1702420740000,1.109,1.1092,1.1087,1.1088,1307.0 +1702420800000,1.1089,1.109,1.1073,1.1074,1477.0 +1702420860000,1.1074,1.1074,1.1061,1.1061,1555.0 +1702420920000,1.1064,1.1067,1.1059,1.1059,542.0 +1702420980000,1.1064,1.1066,1.1062,1.1063,837.0 +1702421040000,1.1063,1.1064,1.1057,1.1061,1301.0 +1702421100000,1.1061,1.1065,1.1061,1.1062,759.0 +1702421160000,1.1062,1.1062,1.1058,1.1061,440.0 +1702421220000,1.1057,1.106,1.1049,1.1057,3556.0 +1702421280000,1.1056,1.106,1.1044,1.1044,1774.0 +1702421340000,1.1047,1.1047,1.1042,1.1045,724.0 +1702421400000,1.1045,1.1047,1.1045,1.1046,263.0 +1702421460000,1.1045,1.1057,1.1043,1.1057,1803.0 +1702421520000,1.1056,1.1057,1.1055,1.1057,196.0 +1702421580000,1.1058,1.1065,1.1058,1.1065,153.0 +1702421640000,1.1066,1.1087,1.1065,1.1085,3047.0 +1702421700000,1.1084,1.1088,1.1078,1.108,2292.0 +1702421760000,1.1081,1.1093,1.1081,1.1092,626.0 +1702421820000,1.109,1.1092,1.1084,1.1086,1742.0 +1702421880000,1.1086,1.1092,1.1079,1.1085,6093.0 +1702421940000,1.1082,1.1083,1.1073,1.1074,460.0 +1702422000000,1.1074,1.1084,1.1073,1.108,2235.0 +1702422060000,1.108,1.1084,1.1077,1.1077,812.0 +1702422120000,1.1077,1.1078,1.1072,1.1072,1692.0 +1702422180000,1.1072,1.1077,1.1071,1.1077,828.0 +1702422240000,1.1078,1.1106,1.1078,1.1105,12738.0 +1702422300000,1.1107,1.1113,1.1107,1.1112,10713.0 +1702422360000,1.1112,1.1122,1.111,1.1121,10482.0 +1702422420000,1.1122,1.1124,1.1118,1.1124,3528.0 +1702422480000,1.1125,1.1148,1.1125,1.1139,16172.0 +1702422540000,1.1139,1.115,1.1138,1.115,1171.0 +1702422600000,1.1151,1.1168,1.1151,1.116,9749.0 +1702422660000,1.1161,1.1166,1.116,1.1162,4793.0 +1702422720000,1.116,1.1161,1.1141,1.1148,6068.0 +1702422780000,1.1148,1.1156,1.1146,1.1152,4828.0 +1702422840000,1.1153,1.1156,1.1153,1.1156,616.0 +1702422900000,1.1154,1.1156,1.1148,1.1148,2962.0 +1702422960000,1.1148,1.1168,1.1139,1.1139,6626.0 +1702423020000,1.1141,1.1155,1.114,1.1155,20915.0 +1702423080000,1.1154,1.1174,1.1154,1.1174,2900.0 +1702423140000,1.1176,1.1218,1.1176,1.1214,9279.0 +1702423200000,1.1215,1.122,1.1184,1.1207,19341.0 +1702423260000,1.1208,1.1221,1.1199,1.1221,15984.0 +1702423320000,1.122,1.122,1.119,1.1194,15557.0 +1702423380000,1.1193,1.1205,1.1193,1.1197,4573.0 +1702423440000,1.1195,1.1224,1.1195,1.1219,6263.0 +1702423500000,1.1214,1.1228,1.1209,1.1228,3460.0 +1702423560000,1.1229,1.1241,1.1227,1.1236,5782.0 +1702423620000,1.1238,1.1238,1.1205,1.1211,14876.0 +1702423680000,1.1212,1.123,1.1208,1.1208,7380.0 +1702423740000,1.1207,1.1219,1.1207,1.1219,1729.0 +1702423800000,1.1221,1.1227,1.1208,1.1208,4382.0 +1702423860000,1.1205,1.1287,1.1198,1.1252,172669.0 +1702423920000,1.1251,1.1287,1.1247,1.1279,15096.0 +1702423980000,1.128,1.1289,1.126,1.1261,7107.0 +1702424040000,1.1262,1.1274,1.1259,1.1272,1853.0 +1702424100000,1.127,1.1317,1.1266,1.1307,33761.0 +1702424160000,1.1309,1.133,1.1309,1.1328,6110.0 +1702424220000,1.1327,1.1336,1.132,1.133,8346.0 +1702424280000,1.1329,1.133,1.1326,1.1328,1378.0 +1702424340000,1.1327,1.1328,1.1323,1.1323,1296.0 +1702424400000,1.1324,1.1328,1.1314,1.1314,3556.0 +1702424460000,1.1314,1.1324,1.1308,1.1324,2250.0 +1702424520000,1.1325,1.1325,1.1312,1.1313,1163.0 +1702424580000,1.1314,1.1321,1.1314,1.1321,499.0 +1702424640000,1.1324,1.1344,1.1324,1.1339,7485.0 +1702424700000,1.1338,1.1354,1.1324,1.1326,11286.0 +1702424760000,1.1326,1.1343,1.1324,1.1324,3847.0 +1702424820000,1.1324,1.1324,1.1312,1.1312,4534.0 +1702424880000,1.1313,1.1319,1.1297,1.1317,10182.0 +1702424940000,1.1317,1.133,1.1317,1.1328,3534.0 +1702425000000,1.133,1.1347,1.133,1.1339,4947.0 +1702425060000,1.1339,1.1341,1.1333,1.1338,1305.0 +1702425120000,1.1338,1.1339,1.1312,1.1317,2607.0 +1702425180000,1.1315,1.1319,1.1307,1.1319,2307.0 +1702425240000,1.132,1.1348,1.132,1.1337,10792.0 +1702425300000,1.1336,1.1336,1.1303,1.1303,3891.0 +1702425360000,1.1305,1.1316,1.1303,1.1309,1239.0 +1702425420000,1.131,1.1333,1.1309,1.132,5216.0 +1702425480000,1.132,1.1325,1.1286,1.1298,5696.0 +1702425540000,1.1295,1.1314,1.1285,1.1305,12388.0 +1702425600000,1.1306,1.1329,1.1303,1.1316,3284.0 +1702425660000,1.1314,1.1319,1.1281,1.1309,8647.0 +1702425720000,1.1312,1.1315,1.125,1.1253,13458.0 +1702425780000,1.1252,1.1288,1.1252,1.1286,16899.0 +1702425840000,1.1286,1.1294,1.1267,1.1283,8619.0 +1702425900000,1.1284,1.1297,1.127,1.1296,7754.0 +1702425960000,1.1299,1.1322,1.1299,1.131,12553.0 +1702426020000,1.1309,1.1318,1.1283,1.1294,10128.0 +1702426080000,1.1297,1.1297,1.127,1.1272,16833.0 +1702426140000,1.1273,1.1302,1.1269,1.1289,10711.0 +1702426200000,1.1294,1.1317,1.1282,1.1317,10604.0 +1702426260000,1.1313,1.1313,1.1277,1.1279,3659.0 +1702426320000,1.1278,1.1282,1.1263,1.1271,3877.0 +1702426380000,1.1271,1.1275,1.1262,1.1272,1151.0 +1702426440000,1.1272,1.1301,1.1271,1.1301,2151.0 +1702426500000,1.1299,1.1325,1.1288,1.1315,6611.0 +1702426560000,1.1322,1.1324,1.1291,1.1291,1657.0 +1702426620000,1.1293,1.1299,1.1278,1.1299,6338.0 +1702426680000,1.1298,1.1313,1.1297,1.1297,2224.0 +1702426740000,1.1296,1.1301,1.1287,1.1287,3020.0 +1702426800000,1.1287,1.1297,1.1279,1.1283,1796.0 +1702426860000,1.1283,1.1291,1.1276,1.1281,957.0 +1702426920000,1.128,1.128,1.1264,1.1267,1756.0 +1702426980000,1.1266,1.1266,1.1248,1.1253,2971.0 +1702427040000,1.1253,1.1257,1.1248,1.1248,1241.0 +1702427100000,1.1246,1.1262,1.1246,1.1262,2637.0 +1702427160000,1.1262,1.1283,1.1262,1.1275,2106.0 +1702427220000,1.1276,1.1285,1.1276,1.1285,713.0 +1702427280000,1.1286,1.1296,1.1285,1.1296,897.0 +1702427340000,1.1294,1.1297,1.1293,1.1297,613.0 +1702427400000,1.1295,1.1304,1.1271,1.1271,4412.0 +1702427460000,1.1274,1.1296,1.1274,1.1285,4963.0 +1702427520000,1.1283,1.1289,1.1282,1.1288,1641.0 +1702427580000,1.1292,1.1292,1.128,1.1289,2157.0 +1702427640000,1.1293,1.1293,1.1286,1.1286,168.0 +1702427700000,1.1285,1.1285,1.1272,1.1276,1742.0 +1702427760000,1.1277,1.1289,1.1277,1.1286,5341.0 +1702427820000,1.1285,1.1285,1.1272,1.1278,2357.0 +1702427880000,1.1273,1.1275,1.1256,1.1256,2815.0 +1702427940000,1.1256,1.1265,1.1253,1.1261,3304.0 +1702428000000,1.1261,1.128,1.1261,1.1274,4941.0 +1702428060000,1.1274,1.1279,1.1273,1.1275,1569.0 +1702428120000,1.1275,1.1281,1.1269,1.1279,1604.0 +1702428180000,1.1281,1.1281,1.1265,1.1265,3393.0 +1702428240000,1.1264,1.1278,1.126,1.1278,2840.0 +1702428300000,1.1277,1.1282,1.1256,1.1263,5806.0 +1702428360000,1.126,1.1268,1.125,1.1268,3038.0 +1702428420000,1.1266,1.1266,1.1256,1.1256,265.0 +1702428480000,1.1255,1.1255,1.1238,1.1238,1544.0 +1702428540000,1.1238,1.1238,1.123,1.123,560.0 +1702428600000,1.1232,1.1241,1.1227,1.1231,3216.0 +1702428660000,1.123,1.1237,1.123,1.1234,2300.0 +1702428720000,1.123,1.1234,1.1225,1.1234,2195.0 +1702428780000,1.1235,1.1243,1.1231,1.1242,2030.0 +1702428840000,1.1243,1.1249,1.1238,1.1245,3148.0 +1702428900000,1.1241,1.1241,1.1233,1.1237,3628.0 +1702428960000,1.1234,1.1234,1.121,1.1214,5044.0 +1702429020000,1.1213,1.1227,1.121,1.1227,3343.0 +1702429080000,1.1228,1.124,1.1228,1.1231,1163.0 +1702429140000,1.1227,1.1227,1.1223,1.1223,79.0 +1702429200000,1.1226,1.1227,1.122,1.1227,2249.0 +1702429260000,1.1223,1.1223,1.1198,1.1199,7637.0 +1702429320000,1.12,1.1222,1.12,1.1222,3296.0 +1702429380000,1.1218,1.1218,1.1196,1.1196,5300.0 +1702429440000,1.1196,1.1197,1.1192,1.1194,3319.0 +1702429500000,1.1198,1.1207,1.1193,1.1193,4833.0 +1702429560000,1.1195,1.1195,1.1173,1.1186,13279.0 +1702429620000,1.1185,1.1194,1.1183,1.119,6410.0 +1702429680000,1.1188,1.1191,1.1179,1.1179,14211.0 +1702429740000,1.1178,1.118,1.1166,1.1166,6371.0 +1702429800000,1.1167,1.1171,1.1154,1.1169,6519.0 +1702429860000,1.1171,1.1187,1.116,1.1166,23616.0 +1702429920000,1.1166,1.1169,1.1156,1.1156,7261.0 +1702429980000,1.1157,1.1164,1.1153,1.1153,2648.0 +1702430040000,1.1156,1.1158,1.1142,1.1142,2912.0 +1702430100000,1.1144,1.1144,1.1116,1.1125,6413.0 +1702430160000,1.1124,1.1128,1.1091,1.1101,12268.0 +1702430220000,1.11,1.11,1.1066,1.1079,28564.0 +1702430280000,1.1081,1.1092,1.1081,1.1088,1123.0 +1702430340000,1.1086,1.1091,1.1084,1.1086,1743.0 +1702430400000,1.1084,1.1088,1.1045,1.1049,10358.0 +1702430460000,1.1048,1.1056,1.1016,1.1054,18000.0 +1702430520000,1.1054,1.106,1.105,1.1052,3593.0 +1702430580000,1.1052,1.1052,1.1033,1.1036,7924.0 +1702430640000,1.1037,1.1046,1.1025,1.103,25947.0 +1702430700000,1.103,1.105,1.1023,1.1033,15511.0 +1702430760000,1.1031,1.1031,1.0954,1.096,19914.0 +1702430820000,1.0961,1.1027,1.094,1.1011,40175.0 +1702430880000,1.1008,1.1021,1.0978,1.0978,16201.0 +1702430940000,1.0981,1.0993,1.0956,1.0963,15473.0 +1702431000000,1.0969,1.0996,1.0969,1.0996,16842.0 +1702431060000,1.0997,1.1024,1.0996,1.1013,6738.0 +1702431120000,1.1014,1.1044,1.1012,1.1044,13326.0 +1702431180000,1.1038,1.1049,1.1038,1.1045,1966.0 +1702431240000,1.1043,1.105,1.1038,1.1038,4098.0 +1702431300000,1.1043,1.1056,1.1014,1.1014,7178.0 +1702431360000,1.1014,1.1018,1.0986,1.0987,7423.0 +1702431420000,1.0986,1.1014,1.0986,1.1009,9327.0 +1702431480000,1.1011,1.1013,1.0997,1.0997,1346.0 +1702431540000,1.1002,1.1008,1.0996,1.0996,3967.0 +1702431600000,1.0996,1.1011,1.0983,1.0998,23475.0 +1702431660000,1.1001,1.1001,1.0982,1.0982,1718.0 +1702431720000,1.0986,1.1,1.0986,1.0989,3845.0 +1702431780000,1.0986,1.0986,1.097,1.0977,7167.0 +1702431840000,1.0981,1.0985,1.0969,1.0978,3026.0 +1702431900000,1.0979,1.0981,1.0961,1.0974,13811.0 +1702431960000,1.0974,1.0987,1.097,1.0973,4720.0 +1702432020000,1.097,1.0973,1.0953,1.0953,12038.0 +1702432080000,1.0954,1.0957,1.0908,1.0908,42381.0 +1702432140000,1.0913,1.0919,1.0889,1.0911,28402.0 +1702432200000,1.0912,1.0956,1.0906,1.0939,16869.0 +1702432260000,1.0939,1.094,1.0886,1.0905,12584.0 +1702432320000,1.0908,1.0928,1.0902,1.0903,5029.0 +1702432380000,1.0909,1.0915,1.0902,1.091,2042.0 +1702432440000,1.091,1.0916,1.0891,1.0916,18238.0 +1702432500000,1.0917,1.0948,1.0911,1.0938,21834.0 +1702432560000,1.0935,1.0942,1.0921,1.0931,6883.0 +1702432620000,1.0925,1.093,1.0914,1.0914,4097.0 +1702432680000,1.0916,1.0929,1.0916,1.0918,2136.0 +1702432740000,1.0911,1.0911,1.086,1.086,13375.0 +1702432800000,1.0861,1.0912,1.0857,1.0883,17568.0 +1702432860000,1.0886,1.093,1.0886,1.0927,7654.0 +1702432920000,1.0928,1.0939,1.0928,1.0939,2251.0 +1702432980000,1.0938,1.0939,1.0923,1.0925,3728.0 +1702433040000,1.0925,1.0956,1.0925,1.0956,9769.0 +1702433100000,1.0958,1.0974,1.095,1.0961,24151.0 +1702433160000,1.0963,1.0968,1.0958,1.0961,1812.0 +1702433220000,1.0966,1.0982,1.0966,1.0966,11799.0 +1702433280000,1.0962,1.0963,1.0922,1.0923,4209.0 +1702433340000,1.0927,1.0943,1.0923,1.0927,10550.0 +1702433400000,1.0924,1.0937,1.0907,1.0908,10215.0 +1702433460000,1.0915,1.0916,1.0863,1.0864,12155.0 +1702433520000,1.0866,1.0869,1.0805,1.086,153335.0 +1702433580000,1.0864,1.0882,1.0864,1.0876,18854.0 +1702433640000,1.0876,1.0905,1.0876,1.0903,5812.0 +1702433700000,1.0906,1.0932,1.0885,1.0928,12582.0 +1702433760000,1.0929,1.0943,1.0906,1.0906,10582.0 +1702433820000,1.0912,1.0921,1.0903,1.0921,6624.0 +1702433880000,1.0918,1.0921,1.0909,1.0909,851.0 +1702433940000,1.0913,1.0916,1.089,1.089,7209.0 +1702434000000,1.0886,1.0886,1.0802,1.0835,35960.0 +1702434060000,1.0836,1.0869,1.0825,1.0843,24188.0 +1702434120000,1.0848,1.0855,1.0806,1.0815,64141.0 +1702434180000,1.0822,1.0836,1.0808,1.0826,14639.0 +1702434240000,1.0831,1.0845,1.0788,1.079,20191.0 +1702434300000,1.0788,1.0852,1.0788,1.084,22629.0 +1702434360000,1.0843,1.0845,1.0798,1.0811,16680.0 +1702434420000,1.0812,1.0825,1.0764,1.0769,53031.0 +1702434480000,1.0773,1.0834,1.0716,1.0828,64464.0 +1702434540000,1.0834,1.0863,1.083,1.0856,16216.0 +1702434600000,1.0859,1.088,1.0847,1.0849,12750.0 +1702434660000,1.0849,1.0859,1.0827,1.0858,12428.0 +1702434720000,1.0861,1.0875,1.0851,1.0869,9544.0 +1702434780000,1.0867,1.0882,1.0853,1.0872,9046.0 +1702434840000,1.0878,1.0881,1.0862,1.0866,2234.0 +1702434900000,1.0865,1.0869,1.0851,1.0858,3892.0 +1702434960000,1.0858,1.0858,1.082,1.083,17374.0 +1702435020000,1.0827,1.0848,1.0827,1.0843,1019.0 +1702435080000,1.0847,1.0859,1.0847,1.0859,670.0 +1702435140000,1.0862,1.0871,1.0836,1.0836,10887.0 +1702435200000,1.0842,1.0842,1.0822,1.0827,5646.0 +1702435260000,1.0829,1.0847,1.0821,1.0835,8866.0 +1702435320000,1.0838,1.0859,1.0838,1.085,4850.0 +1702435380000,1.085,1.0856,1.0841,1.0854,1661.0 +1702435440000,1.0855,1.0861,1.0854,1.086,3117.0 +1702435500000,1.0861,1.0878,1.0861,1.0872,9659.0 +1702435560000,1.0874,1.0877,1.0849,1.087,3930.0 +1702435620000,1.0867,1.0867,1.0859,1.0867,1679.0 +1702435680000,1.0864,1.0865,1.086,1.086,1610.0 +1702435740000,1.0859,1.0859,1.085,1.0855,810.0 +1702435800000,1.0856,1.0862,1.0851,1.0862,1687.0 +1702435860000,1.0863,1.0871,1.0847,1.0847,2623.0 +1702435920000,1.0849,1.0867,1.0849,1.0867,3558.0 +1702435980000,1.0862,1.0862,1.0851,1.0862,2049.0 +1702436040000,1.0857,1.0857,1.0846,1.0857,1517.0 +1702436100000,1.0854,1.087,1.0851,1.0865,2070.0 +1702436160000,1.0868,1.0884,1.0868,1.0874,1909.0 +1702436220000,1.0876,1.0879,1.0876,1.0877,93.0 +1702436280000,1.0877,1.0893,1.0873,1.0889,2749.0 +1702436340000,1.0891,1.0906,1.0891,1.0906,2829.0 +1702436400000,1.0902,1.091,1.0895,1.0898,2030.0 +1702436460000,1.0896,1.0896,1.0875,1.0875,1778.0 +1702436520000,1.0875,1.0881,1.0864,1.0864,2884.0 +1702436580000,1.0863,1.0877,1.0855,1.0874,6182.0 +1702436640000,1.0875,1.0881,1.0869,1.0881,1378.0 +1702436700000,1.0881,1.0903,1.088,1.0903,4222.0 +1702436760000,1.0902,1.0906,1.0892,1.0906,4702.0 +1702436820000,1.0907,1.0925,1.0907,1.0923,7482.0 +1702436880000,1.0925,1.0934,1.0925,1.0934,2737.0 +1702436940000,1.0934,1.0934,1.092,1.0922,2343.0 +1702437000000,1.092,1.092,1.0897,1.0897,11772.0 +1702437060000,1.0897,1.0897,1.0888,1.0889,1516.0 +1702437120000,1.0886,1.0887,1.0878,1.0882,1330.0 +1702437180000,1.0883,1.0883,1.0873,1.0873,917.0 +1702437240000,1.0874,1.0875,1.0867,1.0872,1612.0 +1702437300000,1.0871,1.0883,1.0869,1.0882,965.0 +1702437360000,1.088,1.0886,1.088,1.0885,366.0 +1702437420000,1.0884,1.0886,1.0875,1.0886,873.0 +1702437480000,1.0886,1.0886,1.0864,1.0864,2476.0 +1702437540000,1.0866,1.0866,1.0859,1.0866,311.0 +1702437600000,1.0863,1.0863,1.0849,1.086,721.0 +1702437660000,1.0857,1.0857,1.0846,1.0856,4529.0 +1702437720000,1.0855,1.0872,1.0849,1.0868,3732.0 +1702437780000,1.0866,1.0866,1.0825,1.0835,12478.0 +1702437840000,1.0833,1.0838,1.0828,1.0828,3120.0 +1702437900000,1.0826,1.0826,1.0784,1.0792,4808.0 +1702437960000,1.0792,1.0822,1.0787,1.0822,7225.0 +1702438020000,1.0822,1.0829,1.081,1.0824,3665.0 +1702438080000,1.0828,1.0829,1.0806,1.0815,6413.0 +1702438140000,1.0816,1.0829,1.0812,1.0829,1246.0 +1702438200000,1.0831,1.0851,1.0831,1.0833,6649.0 +1702438260000,1.0838,1.0842,1.0838,1.0841,411.0 +1702438320000,1.0843,1.0873,1.0843,1.0869,4341.0 +1702438380000,1.0869,1.0886,1.0869,1.0882,2713.0 +1702438440000,1.0884,1.0886,1.088,1.088,2587.0 +1702438500000,1.0882,1.0882,1.0863,1.0863,3810.0 +1702438560000,1.0862,1.0868,1.0858,1.0863,1705.0 +1702438620000,1.0867,1.0868,1.0856,1.0862,1715.0 +1702438680000,1.0861,1.0872,1.0859,1.0865,1268.0 +1702438740000,1.0871,1.0874,1.0851,1.0864,1334.0 +1702438800000,1.0866,1.0876,1.0858,1.0858,2123.0 +1702438860000,1.0862,1.0869,1.0861,1.0869,668.0 +1702438920000,1.0872,1.0902,1.0872,1.0901,7283.0 +1702438980000,1.0901,1.0901,1.0867,1.0868,7717.0 +1702439040000,1.0866,1.0866,1.0812,1.0815,27943.0 +1702439100000,1.0815,1.0822,1.0808,1.0815,7374.0 +1702439160000,1.0815,1.0831,1.0805,1.0824,26291.0 +1702439220000,1.0825,1.0836,1.0805,1.0807,9872.0 +1702439280000,1.0808,1.0826,1.0792,1.0795,7735.0 +1702439340000,1.0795,1.0797,1.0754,1.0759,7880.0 +1702439400000,1.0763,1.0784,1.0763,1.0771,2838.0 +1702439460000,1.0774,1.0816,1.0773,1.0812,12081.0 +1702439520000,1.0808,1.0808,1.0778,1.0779,5012.0 +1702439580000,1.0777,1.078,1.0735,1.0746,12746.0 +1702439640000,1.0748,1.0785,1.0748,1.0774,16723.0 +1702439700000,1.0777,1.0789,1.0752,1.0776,10886.0 +1702439760000,1.077,1.077,1.0745,1.0762,3821.0 +1702439820000,1.0757,1.0762,1.075,1.0762,2381.0 +1702439880000,1.0763,1.078,1.0763,1.0775,3160.0 +1702439940000,1.0775,1.0778,1.0759,1.0762,2239.0 +1702440000000,1.0759,1.0772,1.0727,1.0772,15364.0 +1702440060000,1.0775,1.0782,1.073,1.0752,40182.0 +1702440120000,1.0753,1.077,1.0708,1.0718,34974.0 +1702440180000,1.0714,1.0759,1.0708,1.0759,20024.0 +1702440240000,1.0753,1.0779,1.0753,1.0779,16246.0 +1702440300000,1.0778,1.0778,1.0746,1.0746,6869.0 +1702440360000,1.0744,1.0763,1.0728,1.0732,17314.0 +1702440420000,1.0733,1.0769,1.0731,1.0756,72089.0 +1702440480000,1.0755,1.0767,1.0743,1.0766,8106.0 +1702440540000,1.0768,1.0769,1.0735,1.0754,10960.0 +1702440600000,1.0752,1.0773,1.0736,1.0736,18071.0 +1702440660000,1.0736,1.0753,1.0718,1.0722,17304.0 +1702440720000,1.0722,1.0722,1.0679,1.0682,18291.0 +1702440780000,1.0683,1.0692,1.0642,1.066,47313.0 +1702440840000,1.0658,1.0681,1.065,1.0671,8698.0 +1702440900000,1.0667,1.0699,1.0667,1.0696,12749.0 +1702440960000,1.0696,1.0706,1.0671,1.0681,4300.0 +1702441020000,1.0677,1.0705,1.0673,1.0699,4737.0 +1702441080000,1.0705,1.0705,1.067,1.067,2418.0 +1702441140000,1.0669,1.0672,1.0626,1.0635,6432.0 +1702441200000,1.0636,1.069,1.0613,1.0672,15269.0 +1702441260000,1.0674,1.0703,1.0647,1.0697,24137.0 +1702441320000,1.0699,1.0708,1.0692,1.0696,3745.0 +1702441380000,1.0697,1.07,1.0685,1.0694,2634.0 +1702441440000,1.0694,1.0717,1.0694,1.0707,2301.0 +1702441500000,1.0707,1.0719,1.0701,1.0719,2220.0 +1702441560000,1.0719,1.0722,1.0696,1.07,1794.0 +1702441620000,1.0703,1.0712,1.0702,1.0712,481.0 +1702441680000,1.0708,1.0718,1.0705,1.0718,932.0 +1702441740000,1.0718,1.0721,1.071,1.0721,590.0 +1702441800000,1.072,1.0735,1.072,1.0735,667.0 +1702441860000,1.0733,1.075,1.0729,1.0747,2100.0 +1702441920000,1.0745,1.076,1.0741,1.0756,1095.0 +1702441980000,1.0759,1.0777,1.0756,1.0759,11824.0 +1702442040000,1.076,1.076,1.0743,1.0745,10698.0 +1702442100000,1.0748,1.0749,1.074,1.0742,1078.0 +1702442160000,1.0744,1.0753,1.0744,1.0746,2183.0 +1702442220000,1.0745,1.0745,1.0735,1.074,3183.0 +1702442280000,1.0741,1.0759,1.0741,1.0756,1316.0 +1702442340000,1.0756,1.0762,1.0744,1.075,3025.0 +1702442400000,1.0754,1.0766,1.0753,1.076,2072.0 +1702442460000,1.0763,1.0772,1.0763,1.0769,1764.0 +1702442520000,1.0769,1.0777,1.0766,1.0771,2644.0 +1702442580000,1.0771,1.0771,1.0747,1.0758,3653.0 +1702442640000,1.0759,1.0759,1.0751,1.0757,690.0 +1702442700000,1.0756,1.0767,1.0754,1.0763,796.0 +1702442760000,1.0765,1.078,1.0765,1.0774,1642.0 +1702442820000,1.0774,1.0785,1.0773,1.0781,1337.0 +1702442880000,1.0781,1.0784,1.0759,1.076,4160.0 +1702442940000,1.0759,1.0768,1.0747,1.0763,2216.0 +1702443000000,1.076,1.0766,1.0753,1.0766,2108.0 +1702443060000,1.076,1.076,1.075,1.0752,402.0 +1702443120000,1.0753,1.0785,1.0753,1.0785,7831.0 +1702443180000,1.0785,1.0786,1.0782,1.0782,117.0 +1702443240000,1.0785,1.0791,1.0785,1.0788,319.0 +1702443300000,1.0787,1.0792,1.0782,1.079,795.0 +1702443360000,1.0791,1.0808,1.0791,1.0806,4424.0 +1702443420000,1.0804,1.0808,1.0797,1.0799,7409.0 +1702443480000,1.0805,1.0805,1.08,1.08,985.0 +1702443540000,1.0801,1.0811,1.0801,1.0811,586.0 +1702443600000,1.0812,1.0815,1.0805,1.0815,3467.0 +1702443660000,1.0814,1.0814,1.0797,1.0799,1882.0 +1702443720000,1.0801,1.0811,1.0801,1.081,8933.0 +1702443780000,1.081,1.0814,1.081,1.081,573.0 +1702443840000,1.0811,1.0812,1.0802,1.0802,3519.0 +1702443900000,1.0801,1.0808,1.0795,1.0795,11754.0 +1702443960000,1.0795,1.0798,1.0782,1.0782,666.0 +1702444020000,1.0786,1.0792,1.0785,1.0792,1050.0 +1702444080000,1.0788,1.0809,1.0788,1.0809,6248.0 +1702444140000,1.081,1.0813,1.0785,1.0789,10181.0 +1702444200000,1.0788,1.0788,1.0768,1.077,2143.0 +1702444260000,1.0766,1.0766,1.0758,1.0758,665.0 +1702444320000,1.0762,1.0763,1.0758,1.0759,552.0 +1702444380000,1.0759,1.0759,1.0733,1.0737,5162.0 +1702444440000,1.0737,1.075,1.0737,1.075,2388.0 +1702444500000,1.0749,1.0764,1.0745,1.0764,2024.0 +1702444560000,1.0764,1.077,1.0764,1.0767,413.0 +1702444620000,1.0768,1.0772,1.0746,1.0749,6443.0 +1702444680000,1.075,1.0756,1.0748,1.0748,374.0 +1702444740000,1.0748,1.0758,1.0732,1.0758,12066.0 +1702444800000,1.0756,1.0783,1.0754,1.0781,3375.0 +1702444860000,1.0781,1.0808,1.0781,1.0808,4152.0 +1702444920000,1.0806,1.0822,1.0805,1.0813,1545.0 +1702444980000,1.0813,1.0813,1.0794,1.0794,2349.0 +1702445040000,1.0793,1.0801,1.0785,1.0801,676.0 +1702445100000,1.0802,1.0804,1.0788,1.0788,985.0 +1702445160000,1.0788,1.0804,1.0788,1.0804,669.0 +1702445220000,1.0802,1.0802,1.0791,1.0797,924.0 +1702445280000,1.0795,1.0805,1.0795,1.0805,2202.0 +1702445340000,1.0805,1.0819,1.0805,1.0819,1229.0 +1702445400000,1.0819,1.0821,1.0811,1.0814,1232.0 +1702445460000,1.0812,1.0812,1.0779,1.078,3473.0 +1702445520000,1.0779,1.0788,1.0779,1.0788,802.0 +1702445580000,1.0785,1.0796,1.0785,1.0787,1713.0 +1702445640000,1.079,1.0817,1.079,1.0817,3967.0 +1702445700000,1.0817,1.0818,1.0803,1.0815,3748.0 +1702445760000,1.0817,1.0817,1.08,1.0805,2477.0 +1702445820000,1.0805,1.0816,1.0805,1.0812,1517.0 +1702445880000,1.0814,1.0827,1.0814,1.0819,5141.0 +1702445940000,1.0819,1.0819,1.0785,1.0794,15807.0 +1702446000000,1.0795,1.0809,1.0792,1.0792,1172.0 +1702446060000,1.0795,1.0811,1.0795,1.08,2739.0 +1702446120000,1.08,1.0816,1.08,1.0816,877.0 +1702446180000,1.0816,1.0825,1.0816,1.0823,627.0 +1702446240000,1.0825,1.0833,1.0824,1.0826,8345.0 +1702446300000,1.0825,1.083,1.081,1.0812,2370.0 +1702446360000,1.0813,1.0829,1.0813,1.0828,747.0 +1702446420000,1.0831,1.0833,1.0812,1.0818,2344.0 +1702446480000,1.0822,1.0839,1.0822,1.0839,1406.0 +1702446540000,1.0839,1.0843,1.0831,1.0836,2648.0 +1702446600000,1.0835,1.0835,1.0809,1.081,5982.0 +1702446660000,1.0808,1.0825,1.0808,1.0821,217.0 +1702446720000,1.0819,1.0821,1.0815,1.0815,854.0 +1702446780000,1.0813,1.0818,1.0807,1.0815,2497.0 +1702446840000,1.0814,1.0817,1.081,1.0817,234.0 +1702446900000,1.0817,1.0846,1.0817,1.084,5998.0 +1702446960000,1.0841,1.0842,1.0833,1.0839,623.0 +1702447020000,1.0843,1.0843,1.0839,1.0842,1482.0 +1702447080000,1.0842,1.085,1.0842,1.0843,2246.0 +1702447140000,1.0845,1.1191,1.0827,1.0881,359756.0 +1702447200000,1.0882,1.0939,1.0879,1.0924,64053.0 +1702447260000,1.0923,1.0945,1.0905,1.094,25926.0 +1702447320000,1.0941,1.0954,1.0924,1.0928,59828.0 +1702447380000,1.093,1.0974,1.093,1.0967,36568.0 +1702447440000,1.0968,1.0968,1.0944,1.0954,19884.0 +1702447500000,1.0956,1.0974,1.0949,1.0954,25312.0 +1702447560000,1.0953,1.0965,1.094,1.0963,11590.0 +1702447620000,1.0961,1.0977,1.0945,1.095,16895.0 +1702447680000,1.095,1.097,1.0947,1.0969,6479.0 +1702447740000,1.0969,1.0981,1.0966,1.0981,5585.0 +1702447800000,1.098,1.0983,1.096,1.0962,24049.0 +1702447860000,1.0962,1.0979,1.0962,1.097,3909.0 +1702447920000,1.0972,1.0978,1.0932,1.0937,26723.0 +1702447980000,1.0936,1.0976,1.0928,1.0973,8992.0 +1702448040000,1.0975,1.0984,1.0963,1.0981,14405.0 +1702448100000,1.0979,1.0987,1.0954,1.0976,15627.0 +1702448160000,1.0972,1.0975,1.0955,1.0962,4246.0 +1702448220000,1.0961,1.0983,1.0955,1.0982,7749.0 +1702448280000,1.0983,1.0989,1.0974,1.0978,10367.0 +1702448340000,1.0977,1.099,1.0971,1.0985,4033.0 +1702448400000,1.0985,1.0994,1.0972,1.0981,13770.0 +1702448460000,1.0985,1.0985,1.0983,1.0983,172.0 +1702448520000,1.0983,1.0983,1.0977,1.0977,1582.0 +1702448580000,1.0976,1.0982,1.0949,1.0956,9841.0 +1702448640000,1.0957,1.0978,1.0957,1.0969,4042.0 +1702448700000,1.0967,1.0969,1.0947,1.0961,9745.0 +1702448760000,1.0961,1.0969,1.0939,1.0939,9376.0 +1702448820000,1.0939,1.0967,1.0939,1.0953,6037.0 +1702448880000,1.0954,1.0954,1.0945,1.0948,2322.0 +1702448940000,1.0946,1.0952,1.0933,1.0944,6992.0 +1702449000000,1.0946,1.0957,1.0923,1.0925,10721.0 +1702449060000,1.0928,1.0938,1.0921,1.0921,7771.0 +1702449120000,1.0926,1.0927,1.0917,1.0927,6294.0 +1702449180000,1.0927,1.0948,1.0917,1.0924,14864.0 +1702449240000,1.0921,1.0934,1.0905,1.0927,17163.0 +1702449300000,1.0927,1.0939,1.0917,1.0934,4901.0 +1702449360000,1.0932,1.0947,1.0927,1.0927,5994.0 +1702449420000,1.0925,1.0925,1.0887,1.0913,11569.0 +1702449480000,1.0915,1.0917,1.0879,1.0898,7138.0 +1702449540000,1.0899,1.09,1.087,1.0878,10553.0 +1702449600000,1.0879,1.0891,1.0862,1.0872,7948.0 +1702449660000,1.0871,1.0889,1.0867,1.0879,7463.0 +1702449720000,1.0877,1.0881,1.0865,1.0869,9249.0 +1702449780000,1.0867,1.0867,1.0847,1.0849,7847.0 +1702449840000,1.085,1.0859,1.0841,1.0842,11612.0 +1702449900000,1.0841,1.0856,1.0824,1.0848,14936.0 +1702449960000,1.0846,1.0864,1.082,1.0836,20824.0 +1702450020000,1.0835,1.0839,1.0797,1.0813,13876.0 +1702450080000,1.0813,1.0831,1.0806,1.082,12113.0 +1702450140000,1.082,1.082,1.0809,1.0809,4394.0 +1702450200000,1.0808,1.0809,1.0782,1.0796,10573.0 +1702450260000,1.0796,1.0806,1.0784,1.0787,16788.0 +1702450320000,1.0787,1.0796,1.0779,1.0779,9557.0 +1702450380000,1.0779,1.0795,1.0773,1.079,6871.0 +1702450440000,1.0791,1.0798,1.0762,1.0765,7476.0 +1702450500000,1.0762,1.0776,1.0749,1.0752,12664.0 +1702450560000,1.0751,1.0752,1.0724,1.0736,16835.0 +1702450620000,1.0729,1.0748,1.0724,1.074,9823.0 +1702450680000,1.0744,1.0776,1.0723,1.0731,12341.0 +1702450740000,1.0734,1.0758,1.0725,1.0739,7495.0 +1702450800000,1.0737,1.0769,1.0662,1.0769,62104.0 +1702450860000,1.0765,1.0812,1.0757,1.0793,47567.0 +1702450920000,1.0795,1.0808,1.0742,1.0808,27301.0 +1702450980000,1.0807,1.0811,1.0789,1.0795,4766.0 +1702451040000,1.0795,1.0796,1.0783,1.0785,5810.0 +1702451100000,1.0787,1.0799,1.0787,1.0797,3959.0 +1702451160000,1.0796,1.0817,1.0795,1.0815,7410.0 +1702451220000,1.0814,1.0854,1.0812,1.0854,9206.0 +1702451280000,1.085,1.0879,1.0843,1.0866,8586.0 +1702451340000,1.0868,1.0879,1.0859,1.0859,3457.0 +1702451400000,1.0857,1.086,1.0841,1.0841,7485.0 +1702451460000,1.0842,1.0856,1.0842,1.0856,2945.0 +1702451520000,1.085,1.085,1.0824,1.0838,8310.0 +1702451580000,1.0836,1.0851,1.0835,1.084,1165.0 +1702451640000,1.0839,1.0847,1.0839,1.0844,1514.0 +1702451700000,1.0844,1.0857,1.0844,1.0848,930.0 +1702451760000,1.0847,1.0871,1.0846,1.0871,2662.0 +1702451820000,1.0866,1.0868,1.0865,1.0867,1153.0 +1702451880000,1.0869,1.0884,1.0866,1.0875,5747.0 +1702451940000,1.0871,1.0871,1.0851,1.0851,1055.0 +1702452000000,1.085,1.0859,1.0812,1.0821,3664.0 +1702452060000,1.0822,1.0841,1.0822,1.0831,5217.0 +1702452120000,1.0829,1.084,1.0825,1.0837,8271.0 +1702452180000,1.0836,1.0857,1.0835,1.0836,19215.0 +1702452240000,1.0836,1.0851,1.0829,1.0846,5475.0 +1702452300000,1.0846,1.0894,1.0846,1.0892,12161.0 +1702452360000,1.0891,1.0904,1.0882,1.0898,21055.0 +1702452420000,1.0896,1.0898,1.087,1.0879,4021.0 +1702452480000,1.0878,1.0891,1.0877,1.0878,5790.0 +1702452540000,1.0877,1.0887,1.0871,1.0875,1660.0 +1702452600000,1.0877,1.0881,1.0871,1.0875,3618.0 +1702452660000,1.0874,1.0891,1.0868,1.0871,9461.0 +1702452720000,1.0872,1.0883,1.0872,1.0878,3573.0 +1702452780000,1.0877,1.0881,1.0848,1.0863,8962.0 +1702452840000,1.0863,1.0892,1.0859,1.0892,4744.0 +1702452900000,1.0892,1.09,1.0866,1.0874,16623.0 +1702452960000,1.0871,1.0871,1.0859,1.0866,7483.0 +1702453020000,1.0862,1.0876,1.0853,1.0865,6520.0 +1702453080000,1.0864,1.089,1.0854,1.0885,8398.0 +1702453140000,1.0881,1.0908,1.0862,1.0888,9523.0 +1702453200000,1.0886,1.0897,1.0868,1.0877,13383.0 +1702453260000,1.087,1.0896,1.0869,1.0895,13849.0 +1702453320000,1.0892,1.0917,1.0889,1.0912,9001.0 +1702453380000,1.0909,1.0909,1.0889,1.0895,13001.0 +1702453440000,1.0895,1.0905,1.0887,1.0898,6927.0 +1702453500000,1.0896,1.091,1.0893,1.0908,5947.0 +1702453560000,1.0906,1.0906,1.0857,1.087,7657.0 +1702453620000,1.0869,1.0876,1.086,1.0865,2511.0 +1702453680000,1.0865,1.0869,1.0855,1.0866,5562.0 +1702453740000,1.0866,1.0877,1.0862,1.087,9607.0 +1702453800000,1.0868,1.0875,1.0864,1.0872,5005.0 +1702453860000,1.087,1.0896,1.087,1.0894,5392.0 +1702453920000,1.0894,1.0911,1.0888,1.0891,5714.0 +1702453980000,1.0891,1.0917,1.0891,1.0892,13628.0 +1702454040000,1.0891,1.0891,1.0871,1.0871,5032.0 +1702454100000,1.0869,1.0895,1.0862,1.0892,9664.0 +1702454160000,1.0892,1.0897,1.0874,1.0893,6254.0 +1702454220000,1.0895,1.0897,1.0874,1.0886,7491.0 +1702454280000,1.0885,1.0888,1.0874,1.0879,2813.0 +1702454340000,1.0879,1.089,1.0864,1.089,7011.0 +1702454400000,1.0891,1.0917,1.086,1.0906,33803.0 +1702454460000,1.0907,1.0921,1.0864,1.0911,38409.0 +1702454520000,1.0913,1.0921,1.0906,1.0907,12566.0 +1702454580000,1.0907,1.0907,1.0891,1.0902,6082.0 +1702454640000,1.0903,1.0922,1.0903,1.0922,4713.0 +1702454700000,1.0922,1.0922,1.0891,1.0891,3698.0 +1702454760000,1.0891,1.0907,1.0891,1.0899,1606.0 +1702454820000,1.0899,1.092,1.0899,1.0918,2004.0 +1702454880000,1.092,1.0938,1.092,1.0934,4813.0 +1702454940000,1.0938,1.0954,1.0936,1.094,7808.0 +1702455000000,1.0942,1.0955,1.0931,1.0931,15486.0 +1702455060000,1.093,1.0931,1.0904,1.0913,16642.0 +1702455120000,1.0916,1.094,1.0915,1.0939,11988.0 +1702455180000,1.0937,1.0937,1.0929,1.0934,1300.0 +1702455240000,1.0937,1.094,1.093,1.093,4698.0 +1702455300000,1.0929,1.0941,1.0921,1.094,5210.0 +1702455360000,1.0939,1.0943,1.0932,1.0937,918.0 +1702455420000,1.0939,1.0939,1.0926,1.0932,2538.0 +1702455480000,1.0934,1.0938,1.0922,1.0922,1081.0 +1702455540000,1.0925,1.0951,1.0925,1.0947,7168.0 +1702455600000,1.0946,1.0965,1.0946,1.0947,8063.0 +1702455660000,1.0945,1.0957,1.0941,1.0952,7617.0 +1702455720000,1.0952,1.0955,1.0944,1.0951,3817.0 +1702455780000,1.0952,1.0965,1.0952,1.0958,8904.0 +1702455840000,1.0958,1.0983,1.0956,1.0973,16688.0 +1702455900000,1.0973,1.0973,1.0948,1.0952,9550.0 +1702455960000,1.0955,1.0986,1.0955,1.0986,8754.0 +1702456020000,1.0984,1.0984,1.0966,1.0975,11858.0 +1702456080000,1.0974,1.099,1.0974,1.0978,9541.0 +1702456140000,1.0981,1.099,1.0981,1.0989,3859.0 +1702456200000,1.0986,1.0991,1.0982,1.0985,2542.0 +1702456260000,1.0987,1.0997,1.0986,1.0992,2120.0 +1702456320000,1.0991,1.0994,1.0988,1.099,1352.0 +1702456380000,1.0991,1.0998,1.0991,1.0992,1113.0 +1702456440000,1.0993,1.1001,1.0993,1.0998,1614.0 +1702456500000,1.1001,1.1024,1.0999,1.1024,6135.0 +1702456560000,1.1024,1.1027,1.1012,1.1013,3563.0 +1702456620000,1.1013,1.1013,1.0977,1.0995,16966.0 +1702456680000,1.0996,1.0996,1.0986,1.099,1731.0 +1702456740000,1.0988,1.0988,1.0977,1.0981,3818.0 +1702456800000,1.0979,1.0984,1.0972,1.0977,3344.0 +1702456860000,1.0979,1.0989,1.0979,1.0986,1388.0 +1702456920000,1.0988,1.1004,1.0987,1.0998,2351.0 +1702456980000,1.0998,1.0999,1.0979,1.0992,10835.0 +1702457040000,1.0986,1.0991,1.0986,1.0988,273.0 +1702457100000,1.0987,1.1007,1.0987,1.1006,1681.0 +1702457160000,1.1004,1.1004,1.0996,1.0996,570.0 +1702457220000,1.0996,1.1004,1.0994,1.0994,326.0 +1702457280000,1.0993,1.0993,1.0983,1.0988,1039.0 +1702457340000,1.0989,1.0994,1.0981,1.0989,2340.0 +1702457400000,1.0989,1.1023,1.0989,1.1018,6748.0 +1702457460000,1.1019,1.1019,1.0973,1.0983,23489.0 +1702457520000,1.098,1.0983,1.0979,1.0983,330.0 +1702457580000,1.0982,1.0985,1.0961,1.0967,3054.0 +1702457640000,1.0968,1.0978,1.0964,1.0978,2797.0 +1702457700000,1.0978,1.0985,1.0972,1.0985,6257.0 +1702457760000,1.0986,1.1002,1.0986,1.0989,4416.0 +1702457820000,1.0989,1.0989,1.0973,1.0987,5020.0 +1702457880000,1.0987,1.0998,1.0987,1.0998,2025.0 +1702457940000,1.0998,1.1004,1.0992,1.0994,6617.0 +1702458000000,1.0991,1.0991,1.0974,1.0975,1885.0 +1702458060000,1.0976,1.0994,1.0976,1.0986,6343.0 +1702458120000,1.0987,1.0987,1.0958,1.0965,11887.0 +1702458180000,1.0965,1.0968,1.0953,1.0961,4177.0 +1702458240000,1.0959,1.0978,1.0959,1.0975,4318.0 +1702458300000,1.0973,1.0973,1.0954,1.0955,4583.0 +1702458360000,1.0954,1.0987,1.0946,1.0987,6871.0 +1702458420000,1.0987,1.0988,1.0959,1.0961,5996.0 +1702458480000,1.0961,1.0982,1.096,1.097,9610.0 +1702458540000,1.0973,1.0983,1.0967,1.0972,6417.0 +1702458600000,1.0972,1.0975,1.096,1.0963,943.0 +1702458660000,1.0962,1.0962,1.0947,1.0956,7626.0 +1702458720000,1.0953,1.096,1.095,1.0958,3080.0 +1702458780000,1.0958,1.0958,1.0953,1.0954,1273.0 +1702458840000,1.0954,1.0963,1.0949,1.0957,3023.0 +1702458900000,1.0955,1.0959,1.0946,1.0956,1052.0 +1702458960000,1.0956,1.0957,1.0929,1.0933,6577.0 +1702459020000,1.0934,1.095,1.0934,1.095,2690.0 +1702459080000,1.095,1.0952,1.0939,1.0945,3616.0 +1702459140000,1.0949,1.0957,1.0948,1.0957,731.0 +1702459200000,1.0958,1.0959,1.0942,1.0942,728.0 +1702459260000,1.0941,1.0948,1.0937,1.0946,1289.0 +1702459320000,1.0944,1.0948,1.094,1.0946,1834.0 +1702459380000,1.0943,1.0943,1.094,1.0943,547.0 +1702459440000,1.0944,1.0946,1.0942,1.0945,1283.0 +1702459500000,1.0944,1.0944,1.0921,1.0926,3589.0 +1702459560000,1.0926,1.0928,1.0917,1.0917,833.0 +1702459620000,1.0915,1.0921,1.0915,1.0919,1557.0 +1702459680000,1.0919,1.0941,1.0917,1.0938,7330.0 +1702459740000,1.0937,1.0937,1.0929,1.0929,1560.0 +1702459800000,1.0929,1.0932,1.0917,1.0923,3302.0 +1702459860000,1.0924,1.0925,1.0917,1.0923,526.0 +1702459920000,1.0924,1.0932,1.0923,1.0927,1156.0 +1702459980000,1.0927,1.0941,1.0927,1.0935,968.0 +1702460040000,1.0936,1.0943,1.0927,1.0929,2434.0 +1702460100000,1.093,1.0938,1.0907,1.0913,4590.0 +1702460160000,1.0913,1.0919,1.0906,1.0913,1846.0 +1702460220000,1.0914,1.0914,1.0902,1.0905,4463.0 +1702460280000,1.0905,1.0905,1.0888,1.0892,5466.0 +1702460340000,1.0895,1.0897,1.0876,1.0883,1983.0 +1702460400000,1.0882,1.0897,1.0879,1.0885,2796.0 +1702460460000,1.0886,1.0901,1.0886,1.0893,10384.0 +1702460520000,1.0894,1.0911,1.0894,1.0911,1774.0 +1702460580000,1.0909,1.0909,1.0895,1.0905,1849.0 +1702460640000,1.0906,1.0907,1.0895,1.0907,2667.0 +1702460700000,1.0908,1.0933,1.0908,1.0919,8549.0 +1702460760000,1.0919,1.0919,1.0908,1.0908,1650.0 +1702460820000,1.0906,1.0913,1.0898,1.0913,8861.0 +1702460880000,1.0913,1.0933,1.0912,1.0933,2945.0 +1702460940000,1.0933,1.0933,1.0922,1.093,2073.0 +1702461000000,1.0935,1.0948,1.0935,1.0945,593.0 +1702461060000,1.0943,1.0943,1.093,1.0934,1837.0 +1702461120000,1.0936,1.0946,1.0936,1.0946,702.0 +1702461180000,1.0947,1.0955,1.0944,1.0944,2103.0 +1702461240000,1.0942,1.0963,1.0939,1.0963,2827.0 +1702461300000,1.0956,1.0956,1.0936,1.0953,2227.0 +1702461360000,1.0956,1.0961,1.095,1.0952,1308.0 +1702461420000,1.0952,1.0952,1.0946,1.0946,1067.0 +1702461480000,1.0945,1.0949,1.0941,1.0941,1700.0 +1702461540000,1.0942,1.0942,1.0934,1.0936,790.0 +1702461600000,1.0937,1.094,1.0925,1.0925,5872.0 +1702461660000,1.0924,1.0927,1.0915,1.0915,2536.0 +1702461720000,1.0915,1.0916,1.0908,1.0912,3193.0 +1702461780000,1.0914,1.0918,1.0896,1.0912,7103.0 +1702461840000,1.0912,1.0933,1.0912,1.0926,2230.0 +1702461900000,1.0925,1.0925,1.0901,1.0901,2110.0 +1702461960000,1.0901,1.0911,1.0898,1.0911,3421.0 +1702462020000,1.091,1.091,1.0899,1.0904,4259.0 +1702462080000,1.0905,1.0907,1.0901,1.0901,1658.0 +1702462140000,1.0901,1.0905,1.0895,1.0904,1828.0 +1702462200000,1.0904,1.0904,1.0899,1.0899,4498.0 +1702462260000,1.0899,1.0908,1.0894,1.0906,2735.0 +1702462320000,1.0907,1.0917,1.0906,1.0914,1712.0 +1702462380000,1.0914,1.0919,1.0909,1.0918,1071.0 +1702462440000,1.0916,1.0929,1.0914,1.0923,2287.0 +1702462500000,1.0918,1.0926,1.0909,1.0909,3861.0 +1702462560000,1.0908,1.0908,1.0884,1.0884,6000.0 +1702462620000,1.0888,1.0904,1.0884,1.0886,5988.0 +1702462680000,1.0888,1.0899,1.0884,1.0884,2729.0 +1702462740000,1.0884,1.0887,1.0876,1.0876,3335.0 +1702462800000,1.0876,1.088,1.0865,1.0868,11255.0 +1702462860000,1.0867,1.0878,1.0863,1.0868,11746.0 +1702462920000,1.087,1.087,1.0857,1.0858,4025.0 +1702462980000,1.0858,1.0858,1.0848,1.0852,3405.0 +1702463040000,1.0853,1.0863,1.0835,1.0862,16485.0 +1702463100000,1.0864,1.0865,1.0846,1.0846,10884.0 +1702463160000,1.0849,1.0849,1.0829,1.0829,4592.0 +1702463220000,1.0833,1.0834,1.0818,1.0818,4659.0 +1702463280000,1.0818,1.0843,1.0818,1.0843,5643.0 +1702463340000,1.0842,1.0843,1.0824,1.083,1733.0 +1702463400000,1.0831,1.0836,1.0816,1.0821,2503.0 +1702463460000,1.0826,1.0834,1.0806,1.0806,14580.0 +1702463520000,1.0806,1.0836,1.0806,1.0832,4253.0 +1702463580000,1.0831,1.0841,1.083,1.0841,2806.0 +1702463640000,1.0843,1.0852,1.0837,1.0842,6638.0 +1702463700000,1.084,1.084,1.0833,1.084,3719.0 +1702463760000,1.084,1.0881,1.0835,1.0875,9624.0 +1702463820000,1.0874,1.0874,1.0855,1.0855,3658.0 +1702463880000,1.0856,1.0868,1.0851,1.0851,10637.0 +1702463940000,1.0855,1.0861,1.0852,1.0857,1057.0 +1702464000000,1.0859,1.0867,1.0859,1.0865,895.0 +1702464060000,1.0865,1.0865,1.0842,1.0859,2128.0 +1702464120000,1.086,1.0861,1.0854,1.0861,1869.0 +1702464180000,1.086,1.0863,1.0831,1.0842,16470.0 +1702464240000,1.0843,1.085,1.0841,1.0847,1676.0 +1702464300000,1.0845,1.0845,1.0831,1.0831,659.0 +1702464360000,1.0831,1.0833,1.0817,1.0827,6500.0 +1702464420000,1.0826,1.0834,1.0819,1.083,10768.0 +1702464480000,1.0831,1.0836,1.0819,1.0819,2160.0 +1702464540000,1.082,1.0822,1.0812,1.0812,3889.0 +1702464600000,1.0814,1.0825,1.0812,1.0815,1542.0 +1702464660000,1.0817,1.0826,1.0817,1.0826,1311.0 +1702464720000,1.0828,1.0843,1.0828,1.084,1690.0 +1702464780000,1.084,1.0842,1.0835,1.0835,1095.0 +1702464840000,1.0834,1.0841,1.0831,1.0841,1086.0 +1702464900000,1.0841,1.086,1.0833,1.0859,8724.0 +1702464960000,1.0859,1.0869,1.0846,1.0847,4498.0 +1702465020000,1.0846,1.0852,1.0837,1.0838,2039.0 +1702465080000,1.0837,1.0843,1.0832,1.0843,4292.0 +1702465140000,1.0846,1.0851,1.0841,1.0848,2784.0 +1702465200000,1.0847,1.0871,1.0847,1.0864,4785.0 +1702465260000,1.0863,1.0869,1.0855,1.0861,3778.0 +1702465320000,1.0864,1.0869,1.0846,1.0849,6230.0 +1702465380000,1.0854,1.0864,1.0845,1.0864,5543.0 +1702465440000,1.0861,1.0869,1.0861,1.0868,1182.0 +1702465500000,1.0869,1.088,1.0868,1.0879,1952.0 +1702465560000,1.088,1.0882,1.0871,1.088,4057.0 +1702465620000,1.0881,1.0893,1.0881,1.0885,3151.0 +1702465680000,1.0891,1.0901,1.0889,1.0894,2793.0 +1702465740000,1.0896,1.09,1.0888,1.0893,1982.0 +1702465800000,1.0892,1.0894,1.0887,1.0891,1997.0 +1702465860000,1.0888,1.0891,1.088,1.0888,3776.0 +1702465920000,1.0887,1.0889,1.0883,1.0883,2641.0 +1702465980000,1.0883,1.0883,1.087,1.0874,4636.0 +1702466040000,1.0875,1.0888,1.0873,1.0885,723.0 +1702466100000,1.0884,1.0903,1.088,1.0903,2728.0 +1702466160000,1.0899,1.0916,1.0899,1.0916,2427.0 +1702466220000,1.0911,1.0914,1.0899,1.09,3330.0 +1702466280000,1.0901,1.0906,1.09,1.0902,476.0 +1702466340000,1.0902,1.0902,1.0884,1.0885,1796.0 +1702466400000,1.0883,1.0883,1.0867,1.0874,5376.0 +1702466460000,1.0873,1.0878,1.0859,1.0861,3537.0 +1702466520000,1.0861,1.0879,1.0861,1.0879,1163.0 +1702466580000,1.0881,1.0887,1.0879,1.0887,1274.0 +1702466640000,1.0887,1.0892,1.0882,1.0888,3052.0 +1702466700000,1.0887,1.0889,1.0876,1.0878,2764.0 +1702466760000,1.0878,1.088,1.0866,1.0878,1009.0 +1702466820000,1.088,1.0883,1.0878,1.0878,641.0 +1702466880000,1.088,1.0898,1.088,1.0897,8413.0 +1702466940000,1.0894,1.0904,1.0891,1.0901,3184.0 +1702467000000,1.0905,1.0912,1.0901,1.0905,2263.0 +1702467060000,1.0903,1.0903,1.0877,1.088,2396.0 +1702467120000,1.088,1.0891,1.088,1.0881,2438.0 +1702467180000,1.0882,1.0882,1.0858,1.0866,3283.0 +1702467240000,1.0867,1.0873,1.086,1.0869,2181.0 +1702467300000,1.0869,1.087,1.0858,1.0861,1021.0 +1702467360000,1.0863,1.0865,1.0849,1.0854,906.0 +1702467420000,1.0857,1.086,1.0841,1.0849,3880.0 +1702467480000,1.0846,1.0846,1.0834,1.0838,7258.0 +1702467540000,1.0837,1.0848,1.0837,1.0845,2849.0 +1702467600000,1.0842,1.0852,1.0837,1.0851,1179.0 +1702467660000,1.0852,1.0852,1.0833,1.0843,1352.0 +1702467720000,1.0843,1.0857,1.0843,1.0855,1624.0 +1702467780000,1.0851,1.0852,1.0845,1.0845,1377.0 +1702467840000,1.0844,1.0844,1.0825,1.0836,1052.0 +1702467900000,1.0836,1.0848,1.0836,1.0848,561.0 +1702467960000,1.085,1.0856,1.0844,1.0855,3361.0 +1702468020000,1.0855,1.0857,1.0838,1.084,1196.0 +1702468080000,1.0836,1.0836,1.082,1.082,2932.0 +1702468140000,1.0822,1.0825,1.0818,1.0818,679.0 +1702468200000,1.0818,1.0818,1.081,1.0816,727.0 +1702468260000,1.0818,1.083,1.0818,1.082,3135.0 +1702468320000,1.082,1.0821,1.0807,1.0814,1802.0 +1702468380000,1.0814,1.0823,1.0812,1.0823,3063.0 +1702468440000,1.0824,1.0824,1.0814,1.0817,1800.0 +1702468500000,1.0816,1.0816,1.0795,1.08,12376.0 +1702468560000,1.0803,1.0808,1.0794,1.08,5618.0 +1702468620000,1.0798,1.0803,1.0787,1.079,3085.0 +1702468680000,1.0788,1.0802,1.0788,1.0796,4990.0 +1702468740000,1.0791,1.0807,1.0791,1.0805,1004.0 +1702468800000,1.0802,1.0827,1.0789,1.0825,13198.0 +1702468860000,1.0826,1.0829,1.0804,1.0815,5599.0 +1702468920000,1.0815,1.0832,1.0815,1.0831,2608.0 +1702468980000,1.0831,1.0836,1.0824,1.0824,4740.0 +1702469040000,1.0826,1.0826,1.0795,1.0795,4584.0 +1702469100000,1.0797,1.0803,1.0766,1.0791,9009.0 +1702469160000,1.0792,1.0822,1.0792,1.0815,8865.0 +1702469220000,1.0815,1.0819,1.0798,1.0802,6752.0 +1702469280000,1.0799,1.0809,1.0793,1.0803,7896.0 +1702469340000,1.0803,1.0804,1.0796,1.0796,21679.0 +1702469400000,1.08,1.0801,1.0791,1.0793,5432.0 +1702469460000,1.0793,1.0798,1.0785,1.0788,6114.0 +1702469520000,1.0788,1.0789,1.0783,1.0785,4774.0 +1702469580000,1.0787,1.0795,1.0785,1.0793,860.0 +1702469640000,1.0793,1.0799,1.0789,1.0798,8430.0 +1702469700000,1.0801,1.082,1.0798,1.0815,10907.0 +1702469760000,1.0815,1.0816,1.0806,1.081,6823.0 +1702469820000,1.081,1.0826,1.081,1.0826,1331.0 +1702469880000,1.0826,1.084,1.0823,1.0823,13493.0 +1702469940000,1.0826,1.0827,1.0807,1.081,19402.0 +1702470000000,1.0808,1.0813,1.0793,1.0795,9410.0 +1702470060000,1.0798,1.0802,1.0798,1.0799,1755.0 +1702470120000,1.08,1.0802,1.0788,1.0802,6362.0 +1702470180000,1.0803,1.0848,1.08,1.0831,51337.0 +1702470240000,1.083,1.0841,1.083,1.084,5280.0 +1702470300000,1.084,1.0843,1.0829,1.0832,6371.0 +1702470360000,1.0833,1.0839,1.083,1.0838,4784.0 +1702470420000,1.0837,1.0848,1.0832,1.0842,10829.0 +1702470480000,1.0844,1.0853,1.0841,1.0844,4101.0 +1702470540000,1.0844,1.0845,1.0835,1.0841,2612.0 +1702470600000,1.0837,1.0844,1.0837,1.0843,1662.0 +1702470660000,1.0846,1.087,1.0846,1.087,4082.0 +1702470720000,1.0863,1.0865,1.0858,1.0858,3406.0 +1702470780000,1.0861,1.0865,1.0859,1.0861,1731.0 +1702470840000,1.0863,1.0872,1.0863,1.0871,2210.0 +1702470900000,1.0869,1.0869,1.084,1.0856,14689.0 +1702470960000,1.0857,1.0857,1.0836,1.0851,13267.0 +1702471020000,1.0848,1.0848,1.0828,1.0835,2996.0 +1702471080000,1.0839,1.0844,1.0838,1.084,1701.0 +1702471140000,1.0838,1.0839,1.0825,1.0825,1366.0 +1702471200000,1.0824,1.0827,1.0805,1.0812,2944.0 +1702471260000,1.0813,1.0825,1.0813,1.0822,1072.0 +1702471320000,1.0823,1.0827,1.0823,1.0824,2058.0 +1702471380000,1.0825,1.0848,1.0825,1.0848,2172.0 +1702471440000,1.0847,1.0847,1.0835,1.0835,2101.0 +1702471500000,1.0834,1.0834,1.0832,1.0832,233.0 +1702471560000,1.0831,1.0831,1.0821,1.0826,4905.0 +1702471620000,1.0823,1.0825,1.0811,1.0811,2114.0 +1702471680000,1.081,1.0814,1.0806,1.0806,1922.0 +1702471740000,1.0808,1.081,1.0792,1.0792,1022.0 +1702471800000,1.0795,1.0811,1.0792,1.081,4079.0 +1702471860000,1.0811,1.082,1.0807,1.0809,732.0 +1702471920000,1.0807,1.0807,1.0796,1.0798,1087.0 +1702471980000,1.0801,1.0803,1.0796,1.0799,495.0 +1702472040000,1.08,1.0819,1.08,1.0817,2216.0 +1702472100000,1.0818,1.0832,1.0818,1.0829,1130.0 +1702472160000,1.083,1.0843,1.083,1.0843,758.0 +1702472220000,1.0842,1.0842,1.0825,1.0834,3814.0 +1702472280000,1.0832,1.0834,1.0827,1.0827,411.0 +1702472340000,1.0827,1.0829,1.0824,1.0826,547.0 +1702472400000,1.0831,1.0841,1.0826,1.0829,2343.0 +1702472460000,1.0828,1.0835,1.0826,1.0835,1119.0 +1702472520000,1.0835,1.084,1.0832,1.0836,4287.0 +1702472580000,1.0838,1.0838,1.0821,1.0825,4105.0 +1702472640000,1.0819,1.0828,1.0811,1.0828,2347.0 +1702472700000,1.083,1.0847,1.083,1.0844,4604.0 +1702472760000,1.0845,1.0846,1.0833,1.0835,4431.0 +1702472820000,1.0834,1.0839,1.0831,1.0838,1935.0 +1702472880000,1.0841,1.0865,1.0841,1.0864,3046.0 +1702472940000,1.0867,1.0872,1.0864,1.0871,2821.0 +1702473000000,1.0872,1.0877,1.0868,1.0874,1969.0 +1702473060000,1.0877,1.0883,1.0874,1.0877,7269.0 +1702473120000,1.0877,1.0885,1.0876,1.0885,5512.0 +1702473180000,1.0883,1.0893,1.0883,1.0893,3321.0 +1702473240000,1.0895,1.0899,1.0895,1.0898,234.0 +1702473300000,1.0898,1.0907,1.0897,1.0907,1706.0 +1702473360000,1.0907,1.091,1.0896,1.091,5102.0 +1702473420000,1.0913,1.0923,1.0909,1.0916,6241.0 +1702473480000,1.0913,1.0919,1.0912,1.0917,683.0 +1702473540000,1.0915,1.0923,1.0912,1.0923,2333.0 +1702473600000,1.0923,1.0936,1.092,1.0924,13194.0 +1702473660000,1.0925,1.095,1.0923,1.095,22395.0 +1702473720000,1.0948,1.0957,1.0948,1.0954,14178.0 +1702473780000,1.0955,1.0956,1.0949,1.0955,4381.0 +1702473840000,1.0956,1.0963,1.0954,1.0956,4895.0 +1702473900000,1.0954,1.0965,1.0946,1.0963,13162.0 +1702473960000,1.0962,1.0967,1.0954,1.0963,17915.0 +1702474020000,1.0964,1.0973,1.0963,1.0968,5727.0 +1702474080000,1.0968,1.0981,1.0967,1.0969,4200.0 +1702474140000,1.097,1.0977,1.0967,1.097,8917.0 +1702474200000,1.0971,1.1003,1.0971,1.0991,11387.0 +1702474260000,1.0991,1.1016,1.0987,1.1009,16282.0 +1702474320000,1.1011,1.1016,1.1003,1.1005,10376.0 +1702474380000,1.1006,1.1007,1.0986,1.0989,18731.0 +1702474440000,1.099,1.0999,1.0979,1.0984,4403.0 +1702474500000,1.0982,1.0997,1.098,1.0982,2306.0 +1702474560000,1.0982,1.0988,1.0976,1.0978,4151.0 +1702474620000,1.0978,1.0978,1.096,1.0971,4733.0 +1702474680000,1.0973,1.0974,1.0959,1.0968,1793.0 +1702474740000,1.0969,1.0977,1.0966,1.0973,6716.0 +1702474800000,1.0972,1.0977,1.0964,1.0977,11702.0 +1702474860000,1.0976,1.0997,1.0976,1.0992,5065.0 +1702474920000,1.0991,1.0997,1.0986,1.0988,13480.0 +1702474980000,1.0992,1.1011,1.0992,1.0995,12604.0 +1702475040000,1.0998,1.1001,1.0995,1.0996,2770.0 +1702475100000,1.0998,1.1005,1.0977,1.098,23535.0 +1702475160000,1.0978,1.0983,1.097,1.097,3018.0 +1702475220000,1.0968,1.0971,1.0957,1.0964,10035.0 +1702475280000,1.0964,1.0964,1.0948,1.0951,1722.0 +1702475340000,1.0949,1.0949,1.0931,1.0946,4520.0 +1702475400000,1.0946,1.0981,1.0946,1.0975,14510.0 +1702475460000,1.0974,1.0974,1.0954,1.0954,1749.0 +1702475520000,1.0958,1.0986,1.0958,1.0978,8009.0 +1702475580000,1.0978,1.0981,1.0974,1.0979,1136.0 +1702475640000,1.0979,1.1003,1.0978,1.1003,10120.0 +1702475700000,1.0997,1.0999,1.0983,1.0991,3564.0 +1702475760000,1.0991,1.0991,1.0971,1.0971,3320.0 +1702475820000,1.0971,1.0978,1.0967,1.097,5130.0 +1702475880000,1.0971,1.0989,1.0971,1.098,3609.0 +1702475940000,1.0974,1.0978,1.097,1.097,659.0 +1702476000000,1.0972,1.098,1.0961,1.0972,5443.0 +1702476060000,1.0973,1.0987,1.0973,1.0981,3295.0 +1702476120000,1.0981,1.0981,1.097,1.0972,11850.0 +1702476180000,1.0969,1.099,1.0963,1.0965,3488.0 +1702476240000,1.0964,1.0975,1.0951,1.0967,2840.0 +1702476300000,1.0962,1.0974,1.0952,1.0974,5174.0 +1702476360000,1.0978,1.0989,1.0973,1.0974,6985.0 +1702476420000,1.0973,1.0975,1.0966,1.0966,2171.0 +1702476480000,1.0964,1.0964,1.0946,1.0949,4187.0 +1702476540000,1.0955,1.0966,1.0944,1.095,9936.0 +1702476600000,1.095,1.0962,1.0939,1.0962,6716.0 +1702476660000,1.0963,1.0976,1.096,1.0971,3523.0 +1702476720000,1.0971,1.0971,1.0955,1.0963,1563.0 +1702476780000,1.0961,1.0965,1.0947,1.0963,5118.0 +1702476840000,1.0966,1.0968,1.0954,1.0954,585.0 +1702476900000,1.0953,1.0965,1.095,1.0965,2005.0 +1702476960000,1.0966,1.0989,1.0966,1.0977,3856.0 +1702477020000,1.0979,1.0985,1.0974,1.0974,2032.0 +1702477080000,1.0974,1.0975,1.0961,1.0966,9778.0 +1702477140000,1.0964,1.0964,1.0948,1.0955,4369.0 +1702477200000,1.0949,1.0949,1.0929,1.0929,2846.0 +1702477260000,1.0928,1.0933,1.092,1.092,3201.0 +1702477320000,1.0921,1.0921,1.09,1.0906,4138.0 +1702477380000,1.0907,1.0908,1.0882,1.0903,19999.0 +1702477440000,1.0905,1.0945,1.0905,1.0931,13944.0 +1702477500000,1.0926,1.0938,1.0924,1.0927,1946.0 +1702477560000,1.093,1.0945,1.0928,1.0937,2304.0 +1702477620000,1.094,1.0941,1.092,1.0934,6531.0 +1702477680000,1.0933,1.0947,1.0933,1.0947,1291.0 +1702477740000,1.0947,1.0948,1.0945,1.0947,211.0 +1702477800000,1.0948,1.096,1.0947,1.0957,2526.0 +1702477860000,1.0956,1.0956,1.0921,1.0943,4042.0 +1702477920000,1.0942,1.0942,1.0926,1.0931,7100.0 +1702477980000,1.0932,1.0955,1.0932,1.0952,2090.0 +1702478040000,1.0954,1.098,1.0954,1.0975,9212.0 +1702478100000,1.0972,1.0973,1.0956,1.0967,2512.0 +1702478160000,1.097,1.0971,1.096,1.096,280.0 +1702478220000,1.0958,1.0973,1.0955,1.096,9744.0 +1702478280000,1.0959,1.0959,1.0939,1.0949,1220.0 +1702478340000,1.0947,1.0975,1.0945,1.097,6818.0 +1702478400000,1.0968,1.0968,1.0949,1.0956,2645.0 +1702478460000,1.0958,1.0974,1.0958,1.0963,2499.0 +1702478520000,1.0959,1.0979,1.0954,1.096,24952.0 +1702478580000,1.0965,1.0968,1.0949,1.0962,1415.0 +1702478640000,1.0961,1.0969,1.0957,1.0964,879.0 +1702478700000,1.0967,1.0973,1.0964,1.0964,559.0 +1702478760000,1.097,1.0992,1.097,1.0992,2890.0 +1702478820000,1.0989,1.0991,1.0987,1.0988,1190.0 +1702478880000,1.0987,1.0991,1.0986,1.0991,471.0 +1702478940000,1.099,1.0995,1.0974,1.0977,7727.0 +1702479000000,1.0977,1.0991,1.0977,1.0981,4813.0 +1702479060000,1.0981,1.0992,1.0978,1.0978,1448.0 +1702479120000,1.0977,1.0988,1.0974,1.0987,1678.0 +1702479180000,1.0985,1.099,1.0977,1.0989,5744.0 +1702479240000,1.0984,1.0989,1.097,1.097,3468.0 +1702479300000,1.0971,1.0978,1.0958,1.0963,772.0 +1702479360000,1.0963,1.0968,1.0961,1.0968,1232.0 +1702479420000,1.0971,1.0978,1.0969,1.0978,331.0 +1702479480000,1.0978,1.0978,1.0967,1.0971,2604.0 +1702479540000,1.0969,1.0971,1.096,1.0961,750.0 +1702479600000,1.096,1.0974,1.0958,1.0968,3605.0 +1702479660000,1.0962,1.1021,1.0949,1.1003,23843.0 +1702479720000,1.1003,1.1039,1.0984,1.1028,9083.0 +1702479780000,1.1028,1.1064,1.1028,1.1057,15861.0 +1702479840000,1.1061,1.109,1.1058,1.1073,11926.0 +1702479900000,1.1078,1.111,1.1078,1.1084,19693.0 +1702479960000,1.1083,1.1083,1.103,1.1066,9971.0 +1702480020000,1.1067,1.1103,1.1067,1.1081,23776.0 +1702480080000,1.1085,1.1105,1.1078,1.1086,22135.0 +1702480140000,1.1085,1.1092,1.1082,1.1088,4501.0 +1702480200000,1.1087,1.1128,1.108,1.1128,16147.0 +1702480260000,1.1127,1.1139,1.1116,1.1139,7884.0 +1702480320000,1.1137,1.1142,1.1111,1.1114,32470.0 +1702480380000,1.1115,1.1143,1.1111,1.1143,8773.0 +1702480440000,1.1139,1.1142,1.1116,1.1125,14574.0 +1702480500000,1.1127,1.1164,1.1125,1.1127,36603.0 +1702480560000,1.1133,1.1146,1.113,1.114,2320.0 +1702480620000,1.1138,1.1138,1.1125,1.1136,3128.0 +1702480680000,1.1134,1.1152,1.1128,1.1144,19410.0 +1702480740000,1.1144,1.1146,1.1127,1.1139,13111.0 +1702480800000,1.1143,1.115,1.1139,1.1144,2607.0 +1702480860000,1.1144,1.1144,1.1116,1.1116,10203.0 +1702480920000,1.1116,1.1131,1.1116,1.1131,6727.0 +1702480980000,1.1131,1.1162,1.1127,1.1158,4525.0 +1702481040000,1.1156,1.1162,1.1147,1.1147,2464.0 +1702481100000,1.1143,1.1143,1.1126,1.1131,3324.0 +1702481160000,1.1133,1.1133,1.111,1.112,5212.0 +1702481220000,1.1116,1.1121,1.1094,1.1094,8875.0 +1702481280000,1.1094,1.1128,1.1089,1.1123,5442.0 +1702481340000,1.1122,1.1122,1.1118,1.1119,1150.0 +1702481400000,1.1117,1.1118,1.1097,1.1117,20962.0 +1702481460000,1.1114,1.1119,1.1024,1.1059,173098.0 +1702481520000,1.1059,1.1092,1.1056,1.1084,29857.0 +1702481580000,1.1087,1.1092,1.1075,1.1077,4477.0 +1702481640000,1.1073,1.1073,1.1053,1.1066,4953.0 +1702481700000,1.1069,1.1087,1.1066,1.1086,12104.0 +1702481760000,1.1086,1.1108,1.1086,1.1102,4750.0 +1702481820000,1.11,1.1107,1.1091,1.1098,3879.0 +1702481880000,1.11,1.1107,1.1092,1.1096,5654.0 +1702481940000,1.1094,1.1107,1.1085,1.1085,5179.0 +1702482000000,1.1084,1.1091,1.1078,1.108,2490.0 +1702482060000,1.1082,1.1082,1.1075,1.1079,1339.0 +1702482120000,1.1081,1.1088,1.1075,1.1088,1603.0 +1702482180000,1.1087,1.1098,1.1087,1.1091,2081.0 +1702482240000,1.1093,1.1093,1.1073,1.1079,3800.0 +1702482300000,1.1078,1.1095,1.1078,1.108,2748.0 +1702482360000,1.1084,1.1088,1.1065,1.1068,2483.0 +1702482420000,1.1069,1.1093,1.1063,1.1074,14789.0 +1702482480000,1.1075,1.1075,1.1041,1.1046,34465.0 +1702482540000,1.1044,1.108,1.1044,1.1074,26686.0 +1702482600000,1.1074,1.1079,1.1065,1.1068,13237.0 +1702482660000,1.1067,1.1071,1.1055,1.1059,9136.0 +1702482720000,1.1058,1.1058,1.1042,1.1049,7288.0 +1702482780000,1.1046,1.1052,1.1044,1.1045,3205.0 +1702482840000,1.1043,1.1066,1.1043,1.1066,11661.0 +1702482900000,1.1064,1.1064,1.1043,1.1048,10208.0 +1702482960000,1.1049,1.1055,1.1036,1.1055,10933.0 +1702483020000,1.1056,1.1076,1.1036,1.105,35464.0 +1702483080000,1.1049,1.1056,1.1049,1.1054,650.0 +1702483140000,1.1053,1.1055,1.1049,1.1049,945.0 +1702483200000,1.1049,1.1056,1.1039,1.1056,4765.0 +1702483260000,1.1055,1.1055,1.1032,1.1046,10138.0 +1702483320000,1.1042,1.1043,1.1022,1.1022,8747.0 +1702483380000,1.1024,1.1025,1.1008,1.1008,4916.0 +1702483440000,1.1007,1.1026,1.1005,1.1023,3274.0 +1702483500000,1.1022,1.1052,1.1022,1.1044,6552.0 +1702483560000,1.1043,1.105,1.1036,1.1036,2535.0 +1702483620000,1.1036,1.1048,1.1036,1.1048,1216.0 +1702483680000,1.1049,1.1067,1.1049,1.1067,3395.0 +1702483740000,1.1067,1.1107,1.1067,1.1107,4254.0 +1702483800000,1.1107,1.1111,1.1083,1.1092,6506.0 +1702483860000,1.1088,1.11,1.1083,1.1094,2242.0 +1702483920000,1.1097,1.1098,1.1091,1.1098,2723.0 +1702483980000,1.1093,1.1098,1.108,1.1094,7704.0 +1702484040000,1.1089,1.1093,1.1075,1.1075,1993.0 +1702484100000,1.1076,1.1081,1.1057,1.1062,2738.0 +1702484160000,1.1063,1.1073,1.1035,1.1048,19879.0 +1702484220000,1.1048,1.1092,1.1046,1.1074,8759.0 +1702484280000,1.1073,1.1079,1.106,1.1073,1845.0 +1702484340000,1.107,1.107,1.1054,1.1066,2572.0 +1702484400000,1.106,1.1065,1.1048,1.1056,4017.0 +1702484460000,1.1056,1.1063,1.1051,1.1063,1481.0 +1702484520000,1.1061,1.1066,1.1059,1.1063,1308.0 +1702484580000,1.1062,1.1062,1.1038,1.1043,5063.0 +1702484640000,1.1041,1.1041,1.1026,1.1027,4461.0 +1702484700000,1.1028,1.1028,1.101,1.101,4668.0 +1702484760000,1.1008,1.1008,1.0982,1.0987,10845.0 +1702484820000,1.0991,1.1001,1.0987,1.0991,8267.0 +1702484880000,1.0995,1.1023,1.0995,1.1015,5576.0 +1702484940000,1.1013,1.1014,1.1005,1.1008,3152.0 +1702485000000,1.1008,1.1025,1.1005,1.102,1544.0 +1702485060000,1.102,1.1027,1.1015,1.1019,1439.0 +1702485120000,1.1014,1.1014,1.099,1.099,1031.0 +1702485180000,1.0993,1.0993,1.0961,1.0973,5124.0 +1702485240000,1.0972,1.0972,1.0951,1.0967,7220.0 +1702485300000,1.0966,1.0971,1.0959,1.0965,504.0 +1702485360000,1.0965,1.0969,1.0958,1.096,4891.0 +1702485420000,1.096,1.0972,1.096,1.0962,1902.0 +1702485480000,1.0959,1.0974,1.0958,1.0973,5610.0 +1702485540000,1.0972,1.0972,1.0945,1.0945,7574.0 +1702485600000,1.0952,1.0954,1.0939,1.0942,4407.0 +1702485660000,1.0943,1.0943,1.0929,1.0934,1875.0 +1702485720000,1.0937,1.0937,1.093,1.0932,525.0 +1702485780000,1.0936,1.0936,1.0919,1.0919,3741.0 +1702485840000,1.092,1.092,1.0893,1.0915,10281.0 +1702485900000,1.092,1.0953,1.0918,1.0953,7970.0 +1702485960000,1.0953,1.0963,1.0953,1.0956,1453.0 +1702486020000,1.096,1.0973,1.0958,1.0969,2037.0 +1702486080000,1.0968,1.0968,1.0957,1.0968,1575.0 +1702486140000,1.0969,1.0969,1.0951,1.0963,3506.0 +1702486200000,1.0961,1.0961,1.0935,1.0951,4014.0 +1702486260000,1.095,1.095,1.0934,1.0945,1821.0 +1702486320000,1.0939,1.094,1.0928,1.094,194.0 +1702486380000,1.0939,1.0944,1.0938,1.094,357.0 +1702486440000,1.0941,1.0944,1.0939,1.0939,1222.0 +1702486500000,1.0941,1.0943,1.0926,1.0935,1620.0 +1702486560000,1.0936,1.0936,1.0923,1.0928,4506.0 +1702486620000,1.0928,1.0932,1.0924,1.0924,1403.0 +1702486680000,1.0923,1.0924,1.0911,1.092,10673.0 +1702486740000,1.0922,1.0927,1.0917,1.0924,3180.0 +1702486800000,1.0927,1.0954,1.0927,1.0953,4022.0 +1702486860000,1.0957,1.0961,1.0938,1.094,2523.0 +1702486920000,1.0941,1.0954,1.0941,1.0946,3281.0 +1702486980000,1.0945,1.0945,1.0918,1.0926,6934.0 +1702487040000,1.0928,1.0941,1.0917,1.0941,4230.0 +1702487100000,1.0939,1.0942,1.0926,1.0932,1411.0 +1702487160000,1.0933,1.0942,1.0927,1.0942,4884.0 +1702487220000,1.0942,1.0958,1.0939,1.0939,1640.0 +1702487280000,1.0941,1.0945,1.0941,1.0944,228.0 +1702487340000,1.0939,1.0939,1.0922,1.0922,1096.0 +1702487400000,1.0924,1.094,1.0923,1.094,1214.0 +1702487460000,1.0942,1.095,1.0942,1.095,991.0 +1702487520000,1.095,1.0964,1.0948,1.0964,706.0 +1702487580000,1.0964,1.0968,1.0963,1.0965,1003.0 +1702487640000,1.0967,1.0977,1.0966,1.0977,1400.0 +1702487700000,1.0977,1.0978,1.0959,1.0961,2740.0 +1702487760000,1.0958,1.0961,1.0951,1.0958,1325.0 +1702487820000,1.0956,1.0959,1.0929,1.0937,19185.0 +1702487880000,1.094,1.0959,1.094,1.0942,2320.0 +1702487940000,1.0944,1.0952,1.0944,1.0948,305.0 +1702488000000,1.0944,1.0977,1.0939,1.0977,7493.0 +1702488060000,1.0975,1.099,1.0972,1.0975,3367.0 +1702488120000,1.0978,1.0988,1.0978,1.0988,889.0 +1702488180000,1.0988,1.0988,1.0971,1.0971,1805.0 +1702488240000,1.0972,1.0984,1.0972,1.0984,850.0 +1702488300000,1.0982,1.0983,1.0974,1.0983,1186.0 +1702488360000,1.0986,1.1012,1.0985,1.1012,4315.0 +1702488420000,1.1006,1.1006,1.0987,1.0987,3694.0 +1702488480000,1.099,1.099,1.0978,1.0987,717.0 +1702488540000,1.0985,1.1006,1.0959,1.097,66578.0 +1702488600000,1.0971,1.0978,1.0963,1.0963,2466.0 +1702488660000,1.0961,1.0983,1.0943,1.0974,43998.0 +1702488720000,1.0971,1.0979,1.097,1.0972,4398.0 +1702488780000,1.0974,1.0978,1.0951,1.0951,2149.0 +1702488840000,1.095,1.0968,1.095,1.0964,1215.0 +1702488900000,1.0964,1.0964,1.0937,1.094,4161.0 +1702488960000,1.0938,1.095,1.0931,1.095,3324.0 +1702489020000,1.0949,1.0957,1.0942,1.0952,1664.0 +1702489080000,1.0948,1.0948,1.0942,1.0947,1128.0 +1702489140000,1.0947,1.095,1.0937,1.094,1089.0 +1702489200000,1.0941,1.0948,1.0941,1.0947,933.0 +1702489260000,1.0947,1.0951,1.0946,1.0947,497.0 +1702489320000,1.0948,1.0948,1.0938,1.0938,3063.0 +1702489380000,1.0936,1.0944,1.0935,1.0938,1685.0 +1702489440000,1.0939,1.095,1.0939,1.0947,6202.0 +1702489500000,1.0946,1.0961,1.0945,1.0958,2711.0 +1702489560000,1.0956,1.0956,1.0933,1.0933,1952.0 +1702489620000,1.0932,1.0939,1.0919,1.0938,4889.0 +1702489680000,1.0931,1.0948,1.0931,1.0948,1115.0 +1702489740000,1.0947,1.0948,1.0943,1.0944,607.0 +1702489800000,1.0947,1.0953,1.0942,1.0946,1608.0 +1702489860000,1.0946,1.0946,1.0929,1.0931,1777.0 +1702489920000,1.093,1.0935,1.0922,1.0932,1194.0 +1702489980000,1.0933,1.0972,1.0933,1.0968,3063.0 +1702490040000,1.097,1.0978,1.0965,1.0967,3233.0 +1702490100000,1.0972,1.0977,1.0967,1.0977,1547.0 +1702490160000,1.0976,1.0983,1.0975,1.0978,1280.0 +1702490220000,1.0977,1.0977,1.0966,1.0974,1020.0 +1702490280000,1.0975,1.0988,1.0975,1.0983,1840.0 +1702490340000,1.098,1.0988,1.098,1.0988,527.0 +1702490400000,1.0984,1.0995,1.097,1.099,3683.0 +1702490460000,1.0992,1.1004,1.0985,1.0998,4060.0 +1702490520000,1.0995,1.0997,1.099,1.0991,1960.0 +1702490580000,1.0988,1.0999,1.0977,1.0999,2601.0 +1702490640000,1.0999,1.1012,1.0995,1.1006,1812.0 +1702490700000,1.1006,1.1016,1.1001,1.1002,2899.0 +1702490760000,1.1,1.1005,1.0993,1.1004,795.0 +1702490820000,1.1005,1.1011,1.1005,1.1005,568.0 +1702490880000,1.1005,1.101,1.1005,1.1007,1175.0 +1702490940000,1.1006,1.1006,1.0998,1.1,1204.0 +1702491000000,1.0998,1.1004,1.0988,1.0999,1858.0 +1702491060000,1.1,1.1017,1.0999,1.1016,1860.0 +1702491120000,1.1016,1.1021,1.1016,1.1019,2200.0 +1702491180000,1.1019,1.1022,1.1018,1.1022,77.0 +1702491240000,1.1022,1.1033,1.1022,1.1024,8212.0 +1702491300000,1.1026,1.1041,1.1026,1.1028,8936.0 +1702491360000,1.1026,1.1026,1.1017,1.1022,1993.0 +1702491420000,1.1021,1.1021,1.0994,1.0995,4233.0 +1702491480000,1.0996,1.102,1.0996,1.102,1258.0 +1702491540000,1.1017,1.1017,1.101,1.1017,826.0 +1702491600000,1.1012,1.1026,1.1012,1.1018,842.0 +1702491660000,1.1017,1.1017,1.1003,1.1005,1505.0 +1702491720000,1.1005,1.1006,1.0996,1.0997,775.0 +1702491780000,1.0996,1.0996,1.0982,1.0989,1246.0 +1702491840000,1.0987,1.099,1.0976,1.0985,1601.0 +1702491900000,1.0986,1.0998,1.0984,1.0998,2032.0 +1702491960000,1.0995,1.1007,1.0993,1.1007,3627.0 +1702492020000,1.1007,1.1007,1.0999,1.1007,1392.0 +1702492080000,1.1008,1.1012,1.1004,1.1006,2075.0 +1702492140000,1.1005,1.1005,1.0991,1.0995,3824.0 +1702492200000,1.0995,1.0995,1.0986,1.0986,323.0 +1702492260000,1.0988,1.0995,1.0986,1.0992,1243.0 +1702492320000,1.0992,1.1,1.0992,1.0993,1333.0 +1702492380000,1.0991,1.0995,1.0985,1.0992,1542.0 +1702492440000,1.0994,1.1007,1.0994,1.1007,417.0 +1702492500000,1.1008,1.1015,1.1006,1.1014,5925.0 +1702492560000,1.1014,1.1056,1.1014,1.1044,17722.0 +1702492620000,1.1048,1.1057,1.1043,1.1043,6053.0 +1702492680000,1.1044,1.1044,1.1029,1.1031,2353.0 +1702492740000,1.1034,1.1035,1.103,1.1035,317.0 +1702492800000,1.1036,1.1041,1.1033,1.1036,1809.0 +1702492860000,1.1034,1.1045,1.1034,1.1035,1117.0 +1702492920000,1.1037,1.1039,1.103,1.1037,561.0 +1702492980000,1.1036,1.1036,1.103,1.103,568.0 +1702493040000,1.103,1.105,1.103,1.1048,1051.0 +1702493100000,1.1049,1.105,1.1044,1.1048,2085.0 +1702493160000,1.1044,1.106,1.1038,1.106,3422.0 +1702493220000,1.1062,1.1069,1.1054,1.1059,2447.0 +1702493280000,1.1059,1.1062,1.1056,1.1056,612.0 +1702493340000,1.1052,1.1052,1.104,1.1044,1183.0 +1702493400000,1.1044,1.1044,1.1024,1.1027,1548.0 +1702493460000,1.1027,1.103,1.1023,1.1023,573.0 +1702493520000,1.1021,1.1024,1.1018,1.1022,2609.0 +1702493580000,1.102,1.1022,1.1018,1.102,387.0 +1702493640000,1.1022,1.1034,1.102,1.1031,1232.0 +1702493700000,1.1032,1.1032,1.1021,1.1021,472.0 +1702493760000,1.102,1.102,1.1007,1.101,1392.0 +1702493820000,1.101,1.1016,1.101,1.1013,164.0 +1702493880000,1.1016,1.1018,1.1016,1.1018,236.0 +1702493940000,1.1016,1.1024,1.1009,1.1018,2110.0 +1702494000000,1.1024,1.109,1.1023,1.109,20148.0 +1702494060000,1.109,1.1103,1.1072,1.1101,12959.0 +1702494120000,1.1092,1.1097,1.1079,1.1096,18269.0 +1702494180000,1.1096,1.1114,1.1089,1.1104,5753.0 +1702494240000,1.1105,1.1107,1.1091,1.1101,14330.0 +1702494300000,1.1106,1.113,1.1097,1.1125,8519.0 +1702494360000,1.1122,1.1129,1.108,1.1088,22635.0 +1702494420000,1.109,1.1127,1.109,1.112,3788.0 +1702494480000,1.1119,1.1127,1.1111,1.1122,10051.0 +1702494540000,1.1122,1.1134,1.1118,1.1119,4341.0 +1702494600000,1.1121,1.1166,1.1121,1.1157,29974.0 +1702494660000,1.1157,1.1162,1.1144,1.1159,7219.0 +1702494720000,1.116,1.1167,1.1157,1.1158,3607.0 +1702494780000,1.116,1.1174,1.1152,1.1167,12020.0 +1702494840000,1.1167,1.1174,1.1154,1.1155,4985.0 +1702494900000,1.1155,1.1166,1.1153,1.1153,6478.0 +1702494960000,1.1153,1.1153,1.1128,1.1133,4270.0 +1702495020000,1.1137,1.1142,1.1125,1.1134,4120.0 +1702495080000,1.1134,1.1136,1.1092,1.1097,14317.0 +1702495140000,1.1095,1.1138,1.1092,1.1135,7295.0 +1702495200000,1.1136,1.1147,1.1136,1.114,2564.0 +1702495260000,1.114,1.1157,1.113,1.113,9112.0 +1702495320000,1.1132,1.1145,1.1129,1.1135,7728.0 +1702495380000,1.1135,1.1138,1.1127,1.1132,1655.0 +1702495440000,1.1132,1.1145,1.1128,1.1133,1980.0 +1702495500000,1.1135,1.1144,1.1122,1.1144,3295.0 +1702495560000,1.1141,1.1142,1.1129,1.1129,804.0 +1702495620000,1.1131,1.1159,1.1131,1.115,8139.0 +1702495680000,1.115,1.1163,1.1147,1.1152,2211.0 +1702495740000,1.115,1.115,1.1141,1.1145,3275.0 +1702495800000,1.1144,1.1154,1.1134,1.1146,3858.0 +1702495860000,1.1145,1.1158,1.114,1.1148,12065.0 +1702495920000,1.1147,1.1147,1.1135,1.1142,10881.0 +1702495980000,1.1142,1.1177,1.1142,1.1175,16016.0 +1702496040000,1.1176,1.1185,1.115,1.1177,24882.0 +1702496100000,1.1176,1.1183,1.1166,1.1183,14067.0 +1702496160000,1.1174,1.1191,1.1168,1.1188,23984.0 +1702496220000,1.1188,1.1214,1.1182,1.1214,36460.0 +1702496280000,1.1214,1.1222,1.1197,1.1216,8530.0 +1702496340000,1.122,1.1225,1.1207,1.1216,8872.0 +1702496400000,1.1216,1.1235,1.1214,1.122,13367.0 +1702496460000,1.1221,1.1246,1.1221,1.1241,21524.0 +1702496520000,1.1241,1.126,1.1241,1.1253,8506.0 +1702496580000,1.1251,1.1251,1.124,1.1249,2105.0 +1702496640000,1.125,1.1254,1.1227,1.1238,9055.0 +1702496700000,1.1239,1.1276,1.1239,1.1272,17382.0 +1702496760000,1.127,1.1273,1.1262,1.1272,19055.0 +1702496820000,1.1272,1.1286,1.1269,1.1281,8193.0 +1702496880000,1.1282,1.1286,1.1271,1.1274,1745.0 +1702496940000,1.1273,1.1274,1.1248,1.1248,1537.0 +1702497000000,1.1248,1.126,1.1243,1.1243,5683.0 +1702497060000,1.1242,1.1267,1.1241,1.1261,4259.0 +1702497120000,1.126,1.1285,1.126,1.1281,5148.0 +1702497180000,1.1281,1.1286,1.1275,1.1286,626.0 +1702497240000,1.1286,1.1286,1.1272,1.1279,2370.0 +1702497300000,1.1281,1.1286,1.1272,1.1276,748.0 +1702497360000,1.1274,1.1283,1.1273,1.1277,715.0 +1702497420000,1.1273,1.1279,1.1225,1.1252,65466.0 +1702497480000,1.1248,1.1251,1.1236,1.1242,4881.0 +1702497540000,1.1245,1.1255,1.1236,1.1249,2777.0 +1702497600000,1.1251,1.1269,1.1245,1.126,9720.0 +1702497660000,1.1262,1.1268,1.1258,1.1265,2218.0 +1702497720000,1.1263,1.1265,1.1244,1.1249,2957.0 +1702497780000,1.1245,1.127,1.1229,1.1246,60058.0 +1702497840000,1.1246,1.1267,1.1244,1.1261,4834.0 +1702497900000,1.126,1.1274,1.1245,1.1274,11007.0 +1702497960000,1.1276,1.1305,1.127,1.1304,7702.0 +1702498020000,1.1305,1.1309,1.1262,1.1263,15758.0 +1702498080000,1.1264,1.1293,1.1264,1.129,5697.0 +1702498140000,1.1286,1.1292,1.1281,1.1291,8694.0 +1702498200000,1.1292,1.1306,1.1273,1.1277,8401.0 +1702498260000,1.1279,1.1296,1.1279,1.1292,2211.0 +1702498320000,1.129,1.1293,1.1251,1.1251,7897.0 +1702498380000,1.1249,1.1263,1.1226,1.1237,11495.0 +1702498440000,1.1232,1.124,1.1224,1.124,3584.0 +1702498500000,1.1236,1.1267,1.1216,1.1261,7498.0 +1702498560000,1.1259,1.1271,1.1257,1.1268,6216.0 +1702498620000,1.1267,1.128,1.1261,1.1271,3316.0 +1702498680000,1.1273,1.129,1.1273,1.1279,5304.0 +1702498740000,1.1278,1.1282,1.1266,1.1266,2873.0 +1702498800000,1.1264,1.1273,1.1241,1.1245,7816.0 +1702498860000,1.1247,1.129,1.1247,1.1287,12531.0 +1702498920000,1.1284,1.1284,1.127,1.128,6646.0 +1702498980000,1.1281,1.1281,1.1273,1.128,1740.0 +1702499040000,1.1272,1.1277,1.1266,1.1266,2763.0 +1702499100000,1.1265,1.1278,1.1263,1.1266,1839.0 +1702499160000,1.1267,1.1269,1.1252,1.1261,5016.0 +1702499220000,1.1261,1.1264,1.125,1.1252,979.0 +1702499280000,1.1251,1.1271,1.1251,1.1262,16526.0 +1702499340000,1.1267,1.1282,1.1263,1.1271,2562.0 +1702499400000,1.1269,1.1275,1.1264,1.1275,1030.0 +1702499460000,1.1275,1.128,1.1261,1.1269,2349.0 +1702499520000,1.1268,1.1284,1.1265,1.1277,2836.0 +1702499580000,1.1274,1.1283,1.1272,1.1274,1256.0 +1702499640000,1.1278,1.1281,1.1266,1.1266,2990.0 +1702499700000,1.1269,1.1279,1.1264,1.1279,4253.0 +1702499760000,1.1281,1.1312,1.1281,1.1312,2667.0 +1702499820000,1.1312,1.132,1.1306,1.132,4047.0 +1702499880000,1.1316,1.1318,1.1302,1.1303,5694.0 +1702499940000,1.1304,1.1304,1.1284,1.129,1422.0 +1702500000000,1.1294,1.1309,1.1294,1.1302,2024.0 +1702500060000,1.1303,1.1303,1.1294,1.1302,1610.0 +1702500120000,1.1299,1.1315,1.1298,1.1302,3039.0 +1702500180000,1.1301,1.131,1.1299,1.131,1921.0 +1702500240000,1.1311,1.1322,1.1303,1.1318,3245.0 +1702500300000,1.1319,1.132,1.1307,1.1313,2553.0 +1702500360000,1.131,1.1315,1.1305,1.1309,1128.0 +1702500420000,1.1313,1.1316,1.1306,1.1309,5040.0 +1702500480000,1.1309,1.1313,1.1309,1.1312,774.0 +1702500540000,1.1313,1.1315,1.1304,1.1304,2387.0 +1702500600000,1.1307,1.1315,1.1307,1.1312,644.0 +1702500660000,1.1313,1.132,1.1297,1.1297,11876.0 +1702500720000,1.1303,1.1307,1.1303,1.1305,758.0 +1702500780000,1.1302,1.1316,1.1302,1.1313,2657.0 +1702500840000,1.1313,1.1317,1.1307,1.1313,647.0 +1702500900000,1.1314,1.1332,1.1314,1.1324,4437.0 +1702500960000,1.1322,1.1368,1.1319,1.134,66033.0 +1702501020000,1.1339,1.1348,1.1323,1.1323,9558.0 +1702501080000,1.1324,1.1334,1.1324,1.1333,5255.0 +1702501140000,1.1334,1.1339,1.1329,1.133,6971.0 +1702501200000,1.133,1.1347,1.133,1.1335,7713.0 +1702501260000,1.1336,1.1336,1.1305,1.1314,6431.0 +1702501320000,1.1316,1.1316,1.1301,1.1303,6935.0 +1702501380000,1.1303,1.1317,1.1301,1.1309,2844.0 +1702501440000,1.1313,1.1318,1.1307,1.1307,1162.0 +1702501500000,1.1307,1.1311,1.1273,1.128,44174.0 +1702501560000,1.1281,1.1288,1.128,1.1288,15637.0 +1702501620000,1.1288,1.1302,1.1284,1.1288,3599.0 +1702501680000,1.1288,1.1288,1.1275,1.1279,8999.0 +1702501740000,1.1281,1.1285,1.1255,1.1255,8270.0 +1702501800000,1.1256,1.1256,1.1243,1.1243,13980.0 +1702501860000,1.1242,1.1244,1.1235,1.1243,27203.0 +1702501920000,1.1243,1.1267,1.1243,1.1251,12266.0 +1702501980000,1.1252,1.1262,1.1251,1.1262,2629.0 +1702502040000,1.1262,1.1276,1.1262,1.1267,5024.0 +1702502100000,1.1267,1.1292,1.1266,1.1282,2632.0 +1702502160000,1.1281,1.129,1.127,1.1289,5903.0 +1702502220000,1.129,1.129,1.1273,1.128,5194.0 +1702502280000,1.1281,1.1291,1.1267,1.1267,13458.0 +1702502340000,1.1262,1.1262,1.1253,1.126,4688.0 +1702502400000,1.126,1.1276,1.1259,1.1266,5688.0 +1702502460000,1.1265,1.1289,1.1265,1.1286,7685.0 +1702502520000,1.1288,1.1317,1.1288,1.1311,7590.0 +1702502580000,1.1313,1.1314,1.1298,1.131,1789.0 +1702502640000,1.131,1.1311,1.1287,1.1288,1852.0 +1702502700000,1.1291,1.1324,1.129,1.1321,1962.0 +1702502760000,1.132,1.1324,1.1291,1.1301,3685.0 +1702502820000,1.1299,1.131,1.1299,1.1303,1255.0 +1702502880000,1.1303,1.1316,1.1303,1.1312,2416.0 +1702502940000,1.1312,1.1313,1.1299,1.1301,2745.0 +1702503000000,1.1302,1.1321,1.1299,1.1321,2663.0 +1702503060000,1.132,1.1334,1.1317,1.1319,2595.0 +1702503120000,1.132,1.132,1.1288,1.1288,7521.0 +1702503180000,1.1287,1.1299,1.1287,1.1294,1428.0 +1702503240000,1.1294,1.1298,1.1286,1.1293,1391.0 +1702503300000,1.129,1.1302,1.1287,1.1292,1106.0 +1702503360000,1.129,1.129,1.1265,1.1268,4324.0 +1702503420000,1.1269,1.1285,1.1269,1.1283,5974.0 +1702503480000,1.1283,1.1307,1.1283,1.1302,3051.0 +1702503540000,1.1304,1.1307,1.1297,1.1306,2558.0 +1702503600000,1.1306,1.1313,1.1302,1.1313,4595.0 +1702503660000,1.131,1.131,1.1299,1.1301,1563.0 +1702503720000,1.1299,1.1299,1.1293,1.1294,756.0 +1702503780000,1.1292,1.1292,1.1282,1.129,2454.0 +1702503840000,1.1285,1.1299,1.1285,1.1299,2818.0 +1702503900000,1.1295,1.1303,1.1295,1.1303,849.0 +1702503960000,1.1305,1.1321,1.1305,1.1317,1945.0 +1702504020000,1.1316,1.1319,1.1311,1.1311,4271.0 +1702504080000,1.1312,1.1317,1.1307,1.1317,1034.0 +1702504140000,1.1318,1.1321,1.1314,1.1314,1217.0 +1702504200000,1.1312,1.1317,1.1303,1.1304,1855.0 +1702504260000,1.1307,1.132,1.1307,1.1314,1545.0 +1702504320000,1.1313,1.1313,1.1302,1.1311,1604.0 +1702504380000,1.1306,1.137,1.1306,1.1351,24720.0 +1702504440000,1.1355,1.1372,1.1333,1.1369,17742.0 +1702504500000,1.1369,1.137,1.1348,1.1354,6841.0 +1702504560000,1.1357,1.1376,1.1357,1.1374,2831.0 +1702504620000,1.1376,1.1377,1.1341,1.1346,17366.0 +1702504680000,1.1344,1.1369,1.1343,1.1346,4027.0 +1702504740000,1.1349,1.1363,1.1346,1.1352,5592.0 +1702504800000,1.1353,1.1382,1.1353,1.1371,5610.0 +1702504860000,1.137,1.1393,1.1353,1.1386,10041.0 +1702504920000,1.1391,1.1394,1.1376,1.1377,6425.0 +1702504980000,1.1378,1.1378,1.1353,1.1365,4950.0 +1702505040000,1.1366,1.1386,1.1361,1.1386,2004.0 +1702505100000,1.1384,1.1384,1.137,1.1371,12528.0 +1702505160000,1.137,1.1378,1.1358,1.1375,8953.0 +1702505220000,1.1373,1.1378,1.1354,1.1359,8309.0 +1702505280000,1.1361,1.1369,1.136,1.1364,2144.0 +1702505340000,1.1365,1.1371,1.1356,1.1359,17512.0 +1702505400000,1.1357,1.1364,1.1355,1.1357,4618.0 +1702505460000,1.1357,1.1372,1.1357,1.1371,3848.0 +1702505520000,1.1371,1.1396,1.1368,1.1375,20344.0 +1702505580000,1.1376,1.1428,1.1372,1.1416,23106.0 +1702505640000,1.1416,1.1418,1.1407,1.1409,4384.0 +1702505700000,1.1412,1.1416,1.1394,1.1413,5095.0 +1702505760000,1.1412,1.1417,1.1396,1.1411,10031.0 +1702505820000,1.1408,1.1408,1.1393,1.1395,3684.0 +1702505880000,1.1394,1.1419,1.1394,1.1413,5433.0 +1702505940000,1.1405,1.1423,1.1401,1.1418,5477.0 +1702506000000,1.1421,1.1438,1.1415,1.1438,8089.0 +1702506060000,1.1432,1.1432,1.1402,1.1402,5608.0 +1702506120000,1.1402,1.1436,1.1398,1.1429,4383.0 +1702506180000,1.1429,1.1433,1.1427,1.1427,1314.0 +1702506240000,1.1426,1.1433,1.1422,1.1428,2100.0 +1702506300000,1.143,1.1455,1.1414,1.1417,20988.0 +1702506360000,1.1419,1.1429,1.1416,1.1416,1534.0 +1702506420000,1.1416,1.1416,1.1406,1.141,1448.0 +1702506480000,1.1408,1.1408,1.1399,1.1401,3112.0 +1702506540000,1.1404,1.1407,1.1398,1.1407,2166.0 +1702506600000,1.1402,1.1402,1.137,1.138,15395.0 +1702506660000,1.1375,1.1375,1.1343,1.1345,4127.0 +1702506720000,1.1343,1.1343,1.1321,1.1328,7912.0 +1702506780000,1.1325,1.1347,1.1324,1.1342,5013.0 +1702506840000,1.1341,1.1344,1.1333,1.1341,811.0 +1702506900000,1.1342,1.1382,1.1342,1.1382,23837.0 +1702506960000,1.1382,1.1383,1.1369,1.1371,1407.0 +1702507020000,1.1371,1.1391,1.1371,1.1391,3586.0 +1702507080000,1.1392,1.1396,1.1375,1.1376,1563.0 +1702507140000,1.1375,1.1375,1.136,1.136,8058.0 +1702507200000,1.1363,1.1376,1.1363,1.1369,5736.0 +1702507260000,1.1365,1.1367,1.136,1.1363,553.0 +1702507320000,1.1361,1.1361,1.1345,1.1346,18692.0 +1702507380000,1.1346,1.1346,1.1333,1.1333,1406.0 +1702507440000,1.133,1.1334,1.132,1.1324,7030.0 +1702507500000,1.1324,1.1342,1.1319,1.1339,5762.0 +1702507560000,1.134,1.1348,1.134,1.1342,971.0 +1702507620000,1.134,1.1342,1.1339,1.1342,1313.0 +1702507680000,1.1343,1.136,1.1343,1.136,9061.0 +1702507740000,1.1359,1.1375,1.1359,1.1371,160.0 +1702507800000,1.1371,1.1374,1.1371,1.1371,549.0 +1702507860000,1.1369,1.1369,1.1365,1.1367,306.0 +1702507920000,1.1365,1.1365,1.1356,1.1362,717.0 +1702507980000,1.1364,1.1365,1.1359,1.1363,283.0 +1702508040000,1.1363,1.1363,1.1358,1.1361,442.0 +1702508100000,1.1358,1.1359,1.1346,1.1351,1167.0 +1702508160000,1.1348,1.1354,1.1341,1.135,1577.0 +1702508220000,1.135,1.1352,1.135,1.1352,291.0 +1702508280000,1.1351,1.1372,1.1351,1.1372,8530.0 +1702508340000,1.1369,1.1369,1.1352,1.1354,1109.0 +1702508400000,1.1356,1.1382,1.1355,1.1377,3127.0 +1702508460000,1.1374,1.1375,1.1367,1.1367,627.0 +1702508520000,1.1365,1.1365,1.1355,1.1358,821.0 +1702508580000,1.1357,1.138,1.1357,1.1358,4414.0 +1702508640000,1.136,1.1382,1.136,1.1375,1947.0 +1702508700000,1.1375,1.1381,1.1367,1.1373,7223.0 +1702508760000,1.1372,1.138,1.1369,1.1376,10635.0 +1702508820000,1.1379,1.138,1.1376,1.1377,5911.0 +1702508880000,1.1376,1.1379,1.136,1.1361,19831.0 +1702508940000,1.136,1.136,1.1344,1.1349,12119.0 +1702509000000,1.1346,1.1349,1.1339,1.1343,17744.0 +1702509060000,1.1341,1.1341,1.1335,1.1336,6245.0 +1702509120000,1.1336,1.1352,1.1332,1.1352,2827.0 +1702509180000,1.1349,1.135,1.1341,1.135,7368.0 +1702509240000,1.1351,1.1353,1.1342,1.1344,1498.0 +1702509300000,1.1344,1.1375,1.1344,1.137,9144.0 +1702509360000,1.137,1.137,1.1351,1.1352,2748.0 +1702509420000,1.1351,1.1355,1.1329,1.1333,2241.0 +1702509480000,1.1334,1.1346,1.1331,1.1331,903.0 +1702509540000,1.133,1.134,1.133,1.1334,606.0 +1702509600000,1.1336,1.1339,1.1332,1.1334,497.0 +1702509660000,1.1336,1.1336,1.1318,1.1318,7899.0 +1702509720000,1.1318,1.1321,1.1313,1.1313,2562.0 +1702509780000,1.1312,1.1326,1.1309,1.1321,5792.0 +1702509840000,1.1322,1.1332,1.1322,1.1332,2215.0 +1702509900000,1.1333,1.1348,1.1333,1.1348,4264.0 +1702509960000,1.1348,1.1361,1.134,1.1353,3723.0 +1702510020000,1.1353,1.1353,1.1335,1.1348,1423.0 +1702510080000,1.135,1.1351,1.1338,1.1341,580.0 +1702510140000,1.1342,1.1343,1.134,1.134,220.0 +1702510200000,1.1345,1.1348,1.1336,1.1336,1209.0 +1702510260000,1.1334,1.1344,1.1323,1.1339,2217.0 +1702510320000,1.1337,1.1337,1.1313,1.1316,2214.0 +1702510380000,1.1313,1.1321,1.1313,1.1321,1174.0 +1702510440000,1.1321,1.1323,1.1318,1.1322,837.0 +1702510500000,1.1319,1.1319,1.1292,1.1295,4226.0 +1702510560000,1.1295,1.1311,1.1295,1.1305,2252.0 +1702510620000,1.1304,1.1304,1.1289,1.1295,1842.0 +1702510680000,1.1292,1.1296,1.1282,1.1295,11545.0 +1702510740000,1.1295,1.1295,1.1291,1.1293,1766.0 +1702510800000,1.1295,1.1299,1.1283,1.1286,1709.0 +1702510860000,1.1289,1.1291,1.1272,1.1276,3727.0 +1702510920000,1.128,1.1281,1.1268,1.1268,1208.0 +1702510980000,1.1268,1.1276,1.1263,1.1263,1853.0 +1702511040000,1.1264,1.1269,1.1258,1.126,2588.0 +1702511100000,1.1259,1.1281,1.1259,1.1281,1665.0 +1702511160000,1.1278,1.1295,1.1266,1.1284,4117.0 +1702511220000,1.1284,1.1303,1.1284,1.1301,1459.0 +1702511280000,1.1301,1.1303,1.1298,1.1298,310.0 +1702511340000,1.1298,1.1303,1.1286,1.1303,1604.0 +1702511400000,1.1303,1.1322,1.1298,1.1321,1943.0 +1702511460000,1.1324,1.1333,1.1311,1.1314,7518.0 +1702511520000,1.131,1.1312,1.1296,1.1306,1618.0 +1702511580000,1.1306,1.1309,1.1306,1.1307,643.0 +1702511640000,1.1305,1.1313,1.1302,1.1313,2387.0 +1702511700000,1.1314,1.1328,1.1313,1.1328,3942.0 +1702511760000,1.1327,1.1335,1.132,1.1326,5807.0 +1702511820000,1.1327,1.1332,1.1326,1.1332,438.0 +1702511880000,1.1335,1.1336,1.132,1.1333,3499.0 +1702511940000,1.1326,1.1338,1.1322,1.133,3246.0 +1702512000000,1.1329,1.1361,1.1329,1.1352,6115.0 +1702512060000,1.1353,1.136,1.1342,1.1356,2980.0 +1702512120000,1.1355,1.1355,1.1331,1.1331,5234.0 +1702512180000,1.133,1.1332,1.1319,1.1319,2934.0 +1702512240000,1.1323,1.1323,1.1294,1.131,5732.0 +1702512300000,1.1307,1.1335,1.1302,1.1335,2543.0 +1702512360000,1.1332,1.1344,1.1328,1.1339,2088.0 +1702512420000,1.1343,1.1357,1.1341,1.1341,4932.0 +1702512480000,1.1341,1.1349,1.1334,1.1342,2793.0 +1702512540000,1.1341,1.1348,1.1328,1.1328,5045.0 +1702512600000,1.1328,1.1335,1.1306,1.1314,4898.0 +1702512660000,1.1314,1.1333,1.1314,1.1324,1156.0 +1702512720000,1.1329,1.1367,1.1329,1.1362,13836.0 +1702512780000,1.1362,1.1365,1.1347,1.1347,1267.0 +1702512840000,1.1353,1.1365,1.1353,1.1357,1631.0 +1702512900000,1.136,1.136,1.1345,1.1345,1101.0 +1702512960000,1.1344,1.1361,1.1338,1.1344,12517.0 +1702513020000,1.1343,1.1343,1.1326,1.1335,4900.0 +1702513080000,1.1336,1.1356,1.1336,1.1338,4901.0 +1702513140000,1.1346,1.1351,1.1336,1.1346,1969.0 +1702513200000,1.1344,1.1344,1.1313,1.1328,6849.0 +1702513260000,1.1326,1.1326,1.1306,1.1306,1897.0 +1702513320000,1.131,1.1326,1.1302,1.1302,4218.0 +1702513380000,1.1306,1.1307,1.1277,1.128,2612.0 +1702513440000,1.1284,1.1303,1.1276,1.1286,9846.0 +1702513500000,1.1287,1.1317,1.1287,1.1313,4423.0 +1702513560000,1.1313,1.1314,1.1292,1.1292,1915.0 +1702513620000,1.1289,1.1301,1.1285,1.1286,1049.0 +1702513680000,1.1284,1.1289,1.1279,1.128,614.0 +1702513740000,1.1284,1.1305,1.1284,1.1305,1603.0 +1702513800000,1.1307,1.1321,1.1307,1.1314,2886.0 +1702513860000,1.1315,1.1328,1.1314,1.1328,1391.0 +1702513920000,1.133,1.1352,1.1326,1.1352,3171.0 +1702513980000,1.1352,1.1354,1.1344,1.1354,1423.0 +1702514040000,1.135,1.1352,1.1326,1.1341,11480.0 +1702514100000,1.1343,1.1351,1.1326,1.1326,2202.0 +1702514160000,1.133,1.147,1.1327,1.146,207541.0 +1702514220000,1.1459,1.1468,1.1393,1.1452,92887.0 +1702514280000,1.1454,1.1465,1.1425,1.1445,32414.0 +1702514340000,1.1446,1.1502,1.1446,1.1477,55485.0 +1702514400000,1.1476,1.1491,1.1448,1.1448,23836.0 +1702514460000,1.1451,1.1452,1.1419,1.1425,28725.0 +1702514520000,1.1426,1.1431,1.1413,1.1424,19857.0 +1702514580000,1.1424,1.1424,1.1408,1.1415,15667.0 +1702514640000,1.1415,1.1415,1.138,1.1387,31926.0 +1702514700000,1.1393,1.14,1.1376,1.1376,17309.0 +1702514760000,1.1381,1.1382,1.1367,1.1368,8682.0 +1702514820000,1.1369,1.1387,1.1365,1.1387,13173.0 +1702514880000,1.1384,1.143,1.1381,1.143,10061.0 +1702514940000,1.1427,1.1427,1.1406,1.1413,3565.0 +1702515000000,1.1411,1.142,1.1411,1.1419,2404.0 +1702515060000,1.1419,1.1448,1.1417,1.1447,3089.0 +1702515120000,1.1447,1.1471,1.1441,1.146,10294.0 +1702515180000,1.1462,1.1464,1.1452,1.1452,2446.0 +1702515240000,1.1453,1.1458,1.1445,1.1445,3745.0 +1702515300000,1.1451,1.1459,1.1446,1.1459,1243.0 +1702515360000,1.146,1.147,1.1451,1.1458,4519.0 +1702515420000,1.1459,1.1467,1.1455,1.1467,1963.0 +1702515480000,1.1468,1.1471,1.1468,1.1471,823.0 +1702515540000,1.1471,1.1486,1.1471,1.1485,8975.0 +1702515600000,1.1484,1.1488,1.1452,1.1463,11332.0 +1702515660000,1.1461,1.1473,1.1457,1.1466,2294.0 +1702515720000,1.1468,1.1483,1.1465,1.1477,8909.0 +1702515780000,1.1476,1.1487,1.1473,1.1476,5571.0 +1702515840000,1.1476,1.1495,1.1473,1.1489,8730.0 +1702515900000,1.1485,1.1489,1.1473,1.1478,16948.0 +1702515960000,1.1477,1.1477,1.1439,1.1439,33969.0 +1702516020000,1.1438,1.1442,1.1426,1.1426,29461.0 +1702516080000,1.1426,1.1431,1.1419,1.1425,17074.0 +1702516140000,1.1425,1.1428,1.1413,1.1426,11153.0 +1702516200000,1.1428,1.1449,1.1428,1.1437,7409.0 +1702516260000,1.1438,1.1445,1.1427,1.1427,6660.0 +1702516320000,1.1428,1.1446,1.1427,1.1446,6259.0 +1702516380000,1.1447,1.1456,1.1447,1.1454,9848.0 +1702516440000,1.1454,1.1479,1.1454,1.1475,23954.0 +1702516500000,1.1476,1.1481,1.1425,1.1425,8222.0 +1702516560000,1.1425,1.1462,1.1425,1.1456,17694.0 +1702516620000,1.1455,1.1465,1.1443,1.1446,16790.0 +1702516680000,1.1448,1.1461,1.1441,1.1459,8065.0 +1702516740000,1.1458,1.1462,1.1449,1.1449,3383.0 +1702516800000,1.1446,1.1455,1.1443,1.1446,3176.0 +1702516860000,1.1445,1.1445,1.141,1.1412,1953.0 +1702516920000,1.141,1.1412,1.1386,1.1392,11433.0 +1702516980000,1.1392,1.1431,1.1389,1.142,11850.0 +1702517040000,1.1423,1.1445,1.142,1.1423,14288.0 +1702517100000,1.1421,1.1444,1.1407,1.1444,4548.0 +1702517160000,1.1443,1.1446,1.143,1.1443,8345.0 +1702517220000,1.1445,1.146,1.1445,1.1446,1337.0 +1702517280000,1.1446,1.1447,1.1423,1.1441,3642.0 +1702517340000,1.1441,1.1452,1.143,1.144,3087.0 +1702517400000,1.1443,1.1448,1.1427,1.1429,1375.0 +1702517460000,1.143,1.1453,1.143,1.145,5699.0 +1702517520000,1.1451,1.1469,1.1447,1.1454,13021.0 +1702517580000,1.1453,1.1453,1.1443,1.1451,3896.0 +1702517640000,1.1451,1.1457,1.1441,1.1455,2681.0 +1702517700000,1.1451,1.1452,1.1441,1.1446,845.0 +1702517760000,1.1445,1.1448,1.1441,1.1444,3846.0 +1702517820000,1.1445,1.1455,1.1428,1.1428,4301.0 +1702517880000,1.143,1.1448,1.143,1.1444,1767.0 +1702517940000,1.1442,1.1455,1.1442,1.1443,3300.0 +1702518000000,1.1443,1.1446,1.1435,1.1438,1874.0 +1702518060000,1.1439,1.1439,1.1429,1.1431,633.0 +1702518120000,1.143,1.143,1.1417,1.1422,1494.0 +1702518180000,1.1422,1.1432,1.1414,1.1432,3082.0 +1702518240000,1.1429,1.1432,1.1424,1.1427,861.0 +1702518300000,1.1427,1.1447,1.1424,1.1447,2423.0 +1702518360000,1.1448,1.1458,1.1432,1.1434,3620.0 +1702518420000,1.1434,1.1434,1.1415,1.1418,7935.0 +1702518480000,1.1416,1.1416,1.1394,1.1394,2731.0 +1702518540000,1.14,1.1419,1.14,1.141,940.0 +1702518600000,1.1411,1.1433,1.1405,1.143,3312.0 +1702518660000,1.143,1.143,1.1399,1.141,9893.0 +1702518720000,1.1409,1.1409,1.1402,1.1404,3194.0 +1702518780000,1.1406,1.1409,1.1395,1.1395,940.0 +1702518840000,1.1395,1.1406,1.1391,1.1405,933.0 +1702518900000,1.1407,1.1434,1.1407,1.1434,4091.0 +1702518960000,1.1435,1.1445,1.1432,1.1444,3262.0 +1702519020000,1.1441,1.1441,1.1428,1.1437,1357.0 +1702519080000,1.1435,1.1439,1.1432,1.1434,468.0 +1702519140000,1.1436,1.1448,1.1436,1.1441,989.0 +1702519200000,1.1439,1.1456,1.1437,1.1445,8019.0 +1702519260000,1.1443,1.1444,1.143,1.143,3045.0 +1702519320000,1.1431,1.1431,1.1411,1.1421,3599.0 +1702519380000,1.1422,1.1437,1.1412,1.1437,3635.0 +1702519440000,1.1433,1.1433,1.1423,1.1425,854.0 +1702519500000,1.1423,1.1425,1.1412,1.1417,6616.0 +1702519560000,1.1417,1.1417,1.1393,1.1398,15135.0 +1702519620000,1.1396,1.1396,1.1377,1.1379,12903.0 +1702519680000,1.1378,1.1393,1.1377,1.1393,16777.0 +1702519740000,1.1394,1.1425,1.1392,1.141,28003.0 +1702519800000,1.1412,1.1412,1.1393,1.1393,3716.0 +1702519860000,1.1394,1.1405,1.1393,1.1395,3551.0 +1702519920000,1.1394,1.1394,1.137,1.1382,9388.0 +1702519980000,1.1386,1.1389,1.1381,1.1381,2408.0 +1702520040000,1.1383,1.1389,1.1382,1.1384,974.0 +1702520100000,1.1384,1.1386,1.1372,1.1372,1171.0 +1702520160000,1.1369,1.1375,1.1358,1.1375,2436.0 +1702520220000,1.1376,1.1381,1.1371,1.1376,3205.0 +1702520280000,1.1373,1.1374,1.1363,1.1366,1649.0 +1702520340000,1.1365,1.1365,1.1351,1.136,6759.0 +1702520400000,1.1354,1.1355,1.1339,1.1343,8306.0 +1702520460000,1.1344,1.1367,1.1344,1.1365,5184.0 +1702520520000,1.1363,1.138,1.1363,1.1378,3008.0 +1702520580000,1.1378,1.14,1.1378,1.1398,3104.0 +1702520640000,1.1402,1.142,1.1402,1.142,6564.0 +1702520700000,1.1416,1.1416,1.1404,1.1406,2227.0 +1702520760000,1.1406,1.1412,1.137,1.137,7353.0 +1702520820000,1.1371,1.1377,1.1366,1.1377,1061.0 +1702520880000,1.1373,1.1373,1.1365,1.1365,625.0 +1702520940000,1.137,1.1376,1.137,1.1376,570.0 +1702521000000,1.1374,1.1375,1.1368,1.1372,2011.0 +1702521060000,1.1371,1.1371,1.1349,1.1352,6824.0 +1702521120000,1.1352,1.1357,1.1337,1.1337,4625.0 +1702521180000,1.134,1.1347,1.1335,1.1335,2569.0 +1702521240000,1.1335,1.1335,1.133,1.133,1989.0 +1702521300000,1.1332,1.1351,1.1329,1.1345,1810.0 +1702521360000,1.1344,1.1372,1.1344,1.1364,3622.0 +1702521420000,1.1365,1.1376,1.1365,1.1375,1086.0 +1702521480000,1.1374,1.1378,1.1367,1.1371,1442.0 +1702521540000,1.1373,1.1394,1.1373,1.1388,612.0 +1702521600000,1.1389,1.1664,1.1387,1.1464,320939.0 +1702521660000,1.146,1.1482,1.146,1.147,37545.0 +1702521720000,1.1468,1.1482,1.1455,1.1464,39067.0 +1702521780000,1.1464,1.1465,1.1446,1.146,19628.0 +1702521840000,1.1457,1.1479,1.1456,1.1469,16096.0 +1702521900000,1.1473,1.1482,1.1466,1.147,11431.0 +1702521960000,1.1472,1.1476,1.1452,1.1452,9724.0 +1702522020000,1.1455,1.1465,1.1454,1.1457,6448.0 +1702522080000,1.1461,1.1466,1.1454,1.1462,14637.0 +1702522140000,1.1463,1.1466,1.1462,1.1466,11166.0 +1702522200000,1.1466,1.1497,1.1464,1.1497,21380.0 +1702522260000,1.1497,1.1504,1.1481,1.1482,7751.0 +1702522320000,1.1482,1.1489,1.148,1.1488,11226.0 +1702522380000,1.1489,1.1492,1.1485,1.1485,8932.0 +1702522440000,1.1483,1.1531,1.1483,1.1494,43740.0 +1702522500000,1.1495,1.1507,1.1487,1.1495,8609.0 +1702522560000,1.1496,1.1504,1.1494,1.1503,6825.0 +1702522620000,1.1504,1.1516,1.1502,1.151,11224.0 +1702522680000,1.151,1.151,1.1496,1.1503,5971.0 +1702522740000,1.1505,1.1505,1.1498,1.1498,2225.0 +1702522800000,1.1499,1.1536,1.1498,1.1536,19755.0 +1702522860000,1.1536,1.1565,1.153,1.1544,28295.0 +1702522920000,1.1545,1.1551,1.1541,1.1549,7711.0 +1702522980000,1.1548,1.1548,1.153,1.1531,20397.0 +1702523040000,1.1533,1.1545,1.1533,1.1545,6760.0 +1702523100000,1.1544,1.1545,1.153,1.153,10989.0 +1702523160000,1.153,1.153,1.1518,1.1521,13000.0 +1702523220000,1.152,1.152,1.1505,1.1507,17373.0 +1702523280000,1.1507,1.1507,1.1483,1.1483,10748.0 +1702523340000,1.1483,1.1487,1.1454,1.1464,19533.0 +1702523400000,1.1463,1.1466,1.145,1.1455,7014.0 +1702523460000,1.1454,1.1459,1.1444,1.1444,12011.0 +1702523520000,1.1444,1.1464,1.1444,1.1459,6828.0 +1702523580000,1.1458,1.146,1.1453,1.1458,2468.0 +1702523640000,1.1457,1.1463,1.1455,1.1455,3521.0 +1702523700000,1.1455,1.1482,1.1449,1.1452,21168.0 +1702523760000,1.145,1.1459,1.1446,1.1446,11859.0 +1702523820000,1.1445,1.1447,1.1425,1.1447,13470.0 +1702523880000,1.1445,1.1451,1.1426,1.1451,8666.0 +1702523940000,1.1446,1.1464,1.1441,1.1458,12177.0 +1702524000000,1.1458,1.1458,1.1443,1.1443,2634.0 +1702524060000,1.1443,1.1458,1.1431,1.1446,17444.0 +1702524120000,1.1447,1.1447,1.1422,1.1433,6135.0 +1702524180000,1.1432,1.144,1.1417,1.1418,23068.0 +1702524240000,1.1418,1.1451,1.1418,1.1447,6896.0 +1702524300000,1.1446,1.1446,1.1415,1.1443,10402.0 +1702524360000,1.144,1.1447,1.1429,1.1447,2131.0 +1702524420000,1.1447,1.1447,1.1444,1.1444,2524.0 +1702524480000,1.1443,1.1443,1.1433,1.1433,4897.0 +1702524540000,1.1435,1.1442,1.1435,1.1442,821.0 +1702524600000,1.1442,1.1464,1.1442,1.1464,15792.0 +1702524660000,1.1465,1.1471,1.144,1.1441,3257.0 +1702524720000,1.1444,1.1448,1.1432,1.1448,7885.0 +1702524780000,1.1447,1.1447,1.1433,1.1443,6889.0 +1702524840000,1.1443,1.1453,1.1441,1.1453,3424.0 +1702524900000,1.1454,1.1464,1.1454,1.1459,2319.0 +1702524960000,1.146,1.146,1.1442,1.1442,5855.0 +1702525020000,1.1442,1.1442,1.1425,1.144,4252.0 +1702525080000,1.144,1.144,1.1419,1.142,2154.0 +1702525140000,1.1422,1.1442,1.1421,1.1441,3033.0 +1702525200000,1.1443,1.1457,1.1438,1.1453,2445.0 +1702525260000,1.1453,1.1454,1.1439,1.1445,2257.0 +1702525320000,1.1445,1.1448,1.1436,1.1445,7047.0 +1702525380000,1.1446,1.1458,1.1446,1.1454,2607.0 +1702525440000,1.1451,1.1455,1.145,1.1453,639.0 +1702525500000,1.1453,1.1464,1.1453,1.1457,1977.0 +1702525560000,1.1455,1.1459,1.145,1.1458,1884.0 +1702525620000,1.1459,1.1477,1.1458,1.1477,2893.0 +1702525680000,1.1476,1.1476,1.1467,1.1473,356.0 +1702525740000,1.1474,1.1474,1.1465,1.1465,1582.0 +1702525800000,1.1463,1.1466,1.1448,1.1448,5274.0 +1702525860000,1.1445,1.1457,1.1443,1.1457,1430.0 +1702525920000,1.1455,1.1471,1.1453,1.1465,2202.0 +1702525980000,1.1467,1.147,1.1464,1.147,971.0 +1702526040000,1.1471,1.1471,1.1466,1.147,430.0 +1702526100000,1.1468,1.1473,1.1465,1.1471,1662.0 +1702526160000,1.1469,1.1477,1.1464,1.1467,3455.0 +1702526220000,1.1471,1.1482,1.147,1.1474,3686.0 +1702526280000,1.1471,1.1488,1.1468,1.1484,10627.0 +1702526340000,1.1485,1.1501,1.1478,1.1487,15074.0 +1702526400000,1.1489,1.1497,1.1485,1.1488,2715.0 +1702526460000,1.149,1.1501,1.1486,1.1498,3110.0 +1702526520000,1.1499,1.15,1.1484,1.1487,9075.0 +1702526580000,1.1488,1.149,1.1479,1.148,2607.0 +1702526640000,1.148,1.1486,1.1472,1.1472,1823.0 +1702526700000,1.1472,1.1477,1.1456,1.1465,18213.0 +1702526760000,1.1466,1.1477,1.1459,1.1474,10630.0 +1702526820000,1.1474,1.1481,1.1462,1.1468,26608.0 +1702526880000,1.1466,1.1481,1.146,1.1474,4698.0 +1702526940000,1.1473,1.1478,1.1472,1.1472,2029.0 +1702527000000,1.1472,1.1472,1.1446,1.1446,3996.0 +1702527060000,1.1446,1.1446,1.1429,1.1437,14941.0 +1702527120000,1.1438,1.1442,1.1435,1.1437,1999.0 +1702527180000,1.1439,1.1444,1.1433,1.1438,3151.0 +1702527240000,1.1436,1.1441,1.1435,1.144,1258.0 +1702527300000,1.1439,1.1441,1.1416,1.1425,20255.0 +1702527360000,1.1428,1.1451,1.142,1.1451,4512.0 +1702527420000,1.1451,1.146,1.1451,1.1458,1805.0 +1702527480000,1.146,1.1465,1.1458,1.1458,2143.0 +1702527540000,1.1456,1.146,1.1453,1.146,714.0 +1702527600000,1.1461,1.1469,1.1431,1.1431,13303.0 +1702527660000,1.143,1.1447,1.1429,1.1447,2284.0 +1702527720000,1.1446,1.1456,1.1446,1.1452,2313.0 +1702527780000,1.1452,1.1452,1.1433,1.1446,8135.0 +1702527840000,1.1449,1.1453,1.1434,1.1435,2677.0 +1702527900000,1.1436,1.1441,1.1427,1.1437,3182.0 +1702527960000,1.1436,1.1444,1.1433,1.1444,485.0 +1702528020000,1.1448,1.1464,1.1448,1.1454,2119.0 +1702528080000,1.1455,1.1466,1.145,1.145,2149.0 +1702528140000,1.1452,1.1461,1.1451,1.1459,567.0 +1702528200000,1.1456,1.1468,1.1419,1.1446,46669.0 +1702528260000,1.1441,1.1441,1.1418,1.1424,985.0 +1702528320000,1.1424,1.1453,1.1422,1.1453,4335.0 +1702528380000,1.1454,1.1454,1.1444,1.1453,1002.0 +1702528440000,1.1453,1.1453,1.1426,1.1427,1782.0 +1702528500000,1.1425,1.1425,1.1387,1.1402,42371.0 +1702528560000,1.1404,1.1413,1.1404,1.1413,4133.0 +1702528620000,1.1413,1.1413,1.1407,1.1407,2306.0 +1702528680000,1.1408,1.1408,1.1393,1.1393,1247.0 +1702528740000,1.1392,1.1395,1.1388,1.1393,2067.0 +1702528800000,1.1386,1.1392,1.1372,1.1381,13127.0 +1702528860000,1.1381,1.1395,1.1368,1.1395,8064.0 +1702528920000,1.1398,1.14,1.1382,1.1394,9416.0 +1702528980000,1.1394,1.1418,1.1394,1.1412,8169.0 +1702529040000,1.1412,1.1413,1.1404,1.141,4315.0 +1702529100000,1.141,1.141,1.1392,1.1394,5722.0 +1702529160000,1.1393,1.1393,1.1381,1.1388,1481.0 +1702529220000,1.1387,1.1388,1.1382,1.1383,1373.0 +1702529280000,1.1382,1.1382,1.1366,1.1377,3000.0 +1702529340000,1.1375,1.1375,1.137,1.1372,243.0 +1702529400000,1.1371,1.1385,1.1369,1.1383,1386.0 +1702529460000,1.1382,1.1382,1.137,1.1373,711.0 +1702529520000,1.1375,1.1379,1.1373,1.1379,830.0 +1702529580000,1.1378,1.1388,1.1378,1.1383,3744.0 +1702529640000,1.1386,1.1394,1.1385,1.1392,1252.0 +1702529700000,1.1394,1.1405,1.1385,1.1389,6001.0 +1702529760000,1.1389,1.1391,1.1383,1.139,1645.0 +1702529820000,1.1391,1.1391,1.1388,1.1388,637.0 +1702529880000,1.139,1.139,1.1376,1.1376,846.0 +1702529940000,1.1378,1.138,1.1358,1.1362,10958.0 +1702530000000,1.1362,1.1389,1.1359,1.1383,3074.0 +1702530060000,1.1383,1.1383,1.1348,1.1363,2694.0 +1702530120000,1.1363,1.1379,1.1363,1.1374,2331.0 +1702530180000,1.1375,1.1383,1.136,1.1361,1862.0 +1702530240000,1.1361,1.1369,1.1356,1.1363,2084.0 +1702530300000,1.1363,1.1363,1.1348,1.1354,4832.0 +1702530360000,1.1354,1.1367,1.135,1.1363,7461.0 +1702530420000,1.1363,1.1369,1.1362,1.1365,11575.0 +1702530480000,1.1366,1.1372,1.1366,1.1372,3610.0 +1702530540000,1.1371,1.1381,1.1371,1.1377,7627.0 +1702530600000,1.1376,1.139,1.1374,1.1388,3224.0 +1702530660000,1.1387,1.1398,1.1387,1.1397,1289.0 +1702530720000,1.1399,1.14,1.1393,1.1393,1589.0 +1702530780000,1.1396,1.1402,1.1393,1.1396,1353.0 +1702530840000,1.1399,1.142,1.1399,1.1418,2274.0 +1702530900000,1.1418,1.1483,1.1411,1.1444,65404.0 +1702530960000,1.1444,1.1477,1.1444,1.1477,5460.0 +1702531020000,1.1477,1.1487,1.1477,1.1484,3804.0 +1702531080000,1.1482,1.1482,1.1466,1.1466,6399.0 +1702531140000,1.1466,1.1474,1.1461,1.1468,7173.0 +1702531200000,1.1467,1.1472,1.1465,1.1467,3690.0 +1702531260000,1.1468,1.1472,1.1464,1.1471,943.0 +1702531320000,1.147,1.1476,1.1466,1.1468,2264.0 +1702531380000,1.1468,1.1487,1.1466,1.1484,4035.0 +1702531440000,1.1485,1.1485,1.1474,1.1474,1658.0 +1702531500000,1.1475,1.1497,1.1475,1.1484,2283.0 +1702531560000,1.1483,1.151,1.1481,1.1504,8337.0 +1702531620000,1.1502,1.1508,1.1501,1.1503,1985.0 +1702531680000,1.1503,1.1504,1.15,1.1502,8470.0 +1702531740000,1.1504,1.1511,1.1498,1.1508,3976.0 +1702531800000,1.1509,1.1514,1.1505,1.1513,4855.0 +1702531860000,1.1512,1.1513,1.1489,1.1494,7318.0 +1702531920000,1.1494,1.1507,1.1491,1.1503,6140.0 +1702531980000,1.1503,1.1503,1.1501,1.1501,1464.0 +1702532040000,1.1497,1.1501,1.1466,1.1501,36747.0 +1702532100000,1.1502,1.1529,1.1502,1.1529,53827.0 +1702532160000,1.153,1.153,1.1508,1.1523,5102.0 +1702532220000,1.1524,1.1527,1.1502,1.1505,2591.0 +1702532280000,1.1504,1.1505,1.1494,1.1503,2342.0 +1702532340000,1.1502,1.1504,1.1493,1.1504,1093.0 +1702532400000,1.1505,1.1513,1.1496,1.1511,2305.0 +1702532460000,1.1512,1.1519,1.1508,1.1517,3521.0 +1702532520000,1.1517,1.1523,1.1513,1.1516,2944.0 +1702532580000,1.1516,1.1516,1.15,1.1505,3261.0 +1702532640000,1.1507,1.1509,1.1502,1.1502,1650.0 +1702532700000,1.1502,1.1502,1.1473,1.148,5634.0 +1702532760000,1.1481,1.1509,1.148,1.1497,10550.0 +1702532820000,1.1492,1.151,1.1491,1.1495,4358.0 +1702532880000,1.1495,1.1495,1.1485,1.1491,1203.0 +1702532940000,1.1491,1.1496,1.1487,1.1487,585.0 +1702533000000,1.1486,1.1502,1.1484,1.1501,2172.0 +1702533060000,1.15,1.1511,1.15,1.1509,1542.0 +1702533120000,1.151,1.1524,1.151,1.1515,3195.0 +1702533180000,1.1517,1.1518,1.151,1.1518,1456.0 +1702533240000,1.1518,1.152,1.1503,1.1503,1561.0 +1702533300000,1.1503,1.151,1.15,1.1509,1200.0 +1702533360000,1.1509,1.1515,1.1505,1.1515,2115.0 +1702533420000,1.1516,1.1517,1.1497,1.1506,3971.0 +1702533480000,1.1506,1.152,1.1506,1.152,1492.0 +1702533540000,1.152,1.1536,1.152,1.153,4300.0 +1702533600000,1.1529,1.1529,1.148,1.1488,13508.0 +1702533660000,1.1488,1.149,1.1481,1.1483,4572.0 +1702533720000,1.1483,1.1499,1.1482,1.1497,4196.0 +1702533780000,1.1498,1.151,1.1494,1.1503,11591.0 +1702533840000,1.1505,1.1512,1.1504,1.1512,1310.0 +1702533900000,1.151,1.1514,1.1477,1.1481,22732.0 +1702533960000,1.1481,1.1502,1.1481,1.15,3247.0 +1702534020000,1.15,1.1506,1.1491,1.1494,5982.0 +1702534080000,1.1494,1.1535,1.1487,1.151,33717.0 +1702534140000,1.1511,1.1515,1.151,1.1511,2743.0 +1702534200000,1.151,1.151,1.1486,1.1499,9295.0 +1702534260000,1.1501,1.1515,1.1501,1.1509,932.0 +1702534320000,1.1511,1.1514,1.1501,1.1512,8114.0 +1702534380000,1.1514,1.1531,1.1514,1.1531,1287.0 +1702534440000,1.1531,1.1535,1.1518,1.1535,3867.0 +1702534500000,1.1536,1.1536,1.1523,1.1535,3210.0 +1702534560000,1.1536,1.1544,1.153,1.1542,4966.0 +1702534620000,1.1542,1.1556,1.153,1.1556,13008.0 +1702534680000,1.1556,1.1565,1.1552,1.1559,3478.0 +1702534740000,1.156,1.1561,1.154,1.1542,4047.0 +1702534800000,1.154,1.156,1.1539,1.156,3669.0 +1702534860000,1.1557,1.1578,1.1557,1.1578,6880.0 +1702534920000,1.1577,1.159,1.157,1.1584,7517.0 +1702534980000,1.1584,1.1588,1.1571,1.1578,6432.0 +1702535040000,1.1576,1.1579,1.1524,1.1577,43798.0 +1702535100000,1.1577,1.1589,1.1567,1.158,14429.0 +1702535160000,1.1582,1.1593,1.1575,1.159,5563.0 +1702535220000,1.1589,1.1613,1.1582,1.161,5801.0 +1702535280000,1.1612,1.1626,1.1597,1.1613,25108.0 +1702535340000,1.1616,1.162,1.1611,1.1611,3665.0 +1702535400000,1.161,1.161,1.1586,1.1592,7573.0 +1702535460000,1.1591,1.1594,1.1583,1.1583,7782.0 +1702535520000,1.1582,1.1583,1.1556,1.1556,9843.0 +1702535580000,1.1556,1.1569,1.1554,1.1562,2270.0 +1702535640000,1.1563,1.158,1.1558,1.158,1744.0 +1702535700000,1.158,1.158,1.1563,1.1579,2412.0 +1702535760000,1.1578,1.158,1.1571,1.1578,1524.0 +1702535820000,1.1577,1.1577,1.1564,1.1564,3711.0 +1702535880000,1.1564,1.1576,1.1562,1.1576,5362.0 +1702535940000,1.1574,1.158,1.1566,1.1578,3491.0 +1702536000000,1.1578,1.1584,1.1575,1.1578,922.0 +1702536060000,1.1577,1.1577,1.1566,1.1566,2588.0 +1702536120000,1.1561,1.1576,1.1561,1.1573,2716.0 +1702536180000,1.1573,1.1584,1.157,1.1584,3911.0 +1702536240000,1.1584,1.1584,1.1581,1.1584,4584.0 +1702536300000,1.1584,1.1587,1.1582,1.1583,1039.0 +1702536360000,1.1582,1.1594,1.1581,1.1586,2995.0 +1702536420000,1.1585,1.1585,1.1564,1.1566,5457.0 +1702536480000,1.1567,1.157,1.1561,1.1569,6559.0 +1702536540000,1.1566,1.1579,1.1564,1.1574,5900.0 +1702536600000,1.1571,1.158,1.1571,1.158,1234.0 +1702536660000,1.1581,1.1595,1.1581,1.1583,1679.0 +1702536720000,1.1581,1.1592,1.158,1.1588,3074.0 +1702536780000,1.1587,1.1587,1.158,1.1585,663.0 +1702536840000,1.1585,1.159,1.1566,1.1588,3923.0 +1702536900000,1.1588,1.159,1.1574,1.1579,4044.0 +1702536960000,1.1583,1.1589,1.158,1.1584,1772.0 +1702537020000,1.1582,1.1598,1.1578,1.1583,2891.0 +1702537080000,1.1585,1.159,1.1582,1.159,810.0 +1702537140000,1.1588,1.1593,1.1584,1.159,459.0 +1702537200000,1.1586,1.1595,1.1583,1.1595,2132.0 +1702537260000,1.1595,1.1612,1.1595,1.1595,2936.0 +1702537320000,1.1594,1.1595,1.1576,1.1576,4285.0 +1702537380000,1.158,1.1586,1.1574,1.158,4000.0 +1702537440000,1.158,1.1581,1.1561,1.1562,6786.0 +1702537500000,1.156,1.1561,1.1552,1.1555,8363.0 +1702537560000,1.1555,1.1558,1.1548,1.1548,6820.0 +1702537620000,1.1546,1.1552,1.152,1.1552,16071.0 +1702537680000,1.1551,1.1564,1.1532,1.1532,14873.0 +1702537740000,1.1531,1.1539,1.1519,1.1519,12237.0 +1702537800000,1.1518,1.1525,1.1501,1.1521,12506.0 +1702537860000,1.1522,1.1525,1.1516,1.1516,1081.0 +1702537920000,1.1515,1.1524,1.1515,1.1522,1401.0 +1702537980000,1.1523,1.1524,1.151,1.1515,7467.0 +1702538040000,1.1518,1.1534,1.1518,1.1534,853.0 +1702538100000,1.153,1.1532,1.1516,1.1519,1114.0 +1702538160000,1.1519,1.1526,1.1517,1.1523,2780.0 +1702538220000,1.1524,1.153,1.1517,1.152,1891.0 +1702538280000,1.1519,1.152,1.1508,1.1518,5527.0 +1702538340000,1.1516,1.1527,1.1501,1.1523,3724.0 +1702538400000,1.1522,1.1526,1.1511,1.1522,2748.0 +1702538460000,1.1521,1.1533,1.1509,1.1533,1749.0 +1702538520000,1.1533,1.1533,1.1517,1.1526,962.0 +1702538580000,1.1522,1.153,1.1515,1.1517,1504.0 +1702538640000,1.152,1.1524,1.152,1.1524,1081.0 +1702538700000,1.1526,1.1526,1.1505,1.1512,1264.0 +1702538760000,1.1513,1.152,1.1506,1.1512,4396.0 +1702538820000,1.1516,1.1526,1.1515,1.1525,594.0 +1702538880000,1.1522,1.1529,1.1522,1.1528,1053.0 +1702538940000,1.1528,1.1536,1.1515,1.1521,9610.0 +1702539000000,1.1521,1.1528,1.1516,1.1523,2115.0 +1702539060000,1.1525,1.1546,1.1524,1.1546,947.0 +1702539120000,1.1547,1.1547,1.1531,1.1531,4276.0 +1702539180000,1.1531,1.1542,1.151,1.1531,18043.0 +1702539240000,1.1532,1.1543,1.1527,1.1528,5951.0 +1702539300000,1.1533,1.1577,1.1527,1.1574,25911.0 +1702539360000,1.1569,1.1569,1.1522,1.1533,21366.0 +1702539420000,1.1533,1.1533,1.1522,1.1523,1692.0 +1702539480000,1.1524,1.1536,1.1521,1.1526,1670.0 +1702539540000,1.1524,1.1525,1.1513,1.1519,1282.0 +1702539600000,1.1523,1.1531,1.1506,1.1531,1507.0 +1702539660000,1.1528,1.1551,1.1525,1.1533,2662.0 +1702539720000,1.1532,1.1584,1.1532,1.157,36256.0 +1702539780000,1.157,1.1598,1.157,1.1592,26307.0 +1702539840000,1.159,1.1598,1.1582,1.1598,14029.0 +1702539900000,1.1598,1.1604,1.1581,1.1583,10239.0 +1702539960000,1.158,1.1598,1.158,1.1583,15224.0 +1702540020000,1.1586,1.1601,1.1578,1.1593,12060.0 +1702540080000,1.1592,1.1605,1.1591,1.1602,4520.0 +1702540140000,1.16,1.16,1.1582,1.1591,5232.0 +1702540200000,1.1588,1.1609,1.1586,1.1608,8832.0 +1702540260000,1.1609,1.1612,1.1599,1.1608,7071.0 +1702540320000,1.1608,1.1628,1.1608,1.1626,4767.0 +1702540380000,1.1626,1.1636,1.1623,1.1635,9230.0 +1702540440000,1.1634,1.1644,1.1612,1.1617,10157.0 +1702540500000,1.162,1.1629,1.162,1.1621,2942.0 +1702540560000,1.162,1.1626,1.1615,1.1626,1881.0 +1702540620000,1.1624,1.164,1.1624,1.1631,3168.0 +1702540680000,1.1635,1.1645,1.1632,1.1636,1746.0 +1702540740000,1.1637,1.1647,1.1635,1.1644,2719.0 +1702540800000,1.1641,1.1641,1.1617,1.1635,6772.0 +1702540860000,1.1633,1.1646,1.163,1.1644,3261.0 +1702540920000,1.1643,1.1662,1.1639,1.1659,15915.0 +1702540980000,1.1656,1.1656,1.1639,1.1646,9960.0 +1702541040000,1.1646,1.1646,1.1624,1.1631,16467.0 +1702541100000,1.1631,1.1636,1.1609,1.1618,29109.0 +1702541160000,1.1616,1.1621,1.16,1.16,7151.0 +1702541220000,1.1601,1.1629,1.1598,1.1624,23277.0 +1702541280000,1.1624,1.1624,1.1575,1.159,32710.0 +1702541340000,1.1588,1.1593,1.1561,1.1583,21851.0 +1702541400000,1.1582,1.1607,1.1572,1.1599,7692.0 +1702541460000,1.1597,1.1627,1.1593,1.1627,8960.0 +1702541520000,1.1627,1.1666,1.1627,1.1662,11717.0 +1702541580000,1.1663,1.1689,1.1651,1.1678,27029.0 +1702541640000,1.168,1.1682,1.1642,1.1644,15757.0 +1702541700000,1.1643,1.1672,1.164,1.1669,11479.0 +1702541760000,1.1665,1.1665,1.165,1.1655,1449.0 +1702541820000,1.1655,1.1669,1.1655,1.1661,6913.0 +1702541880000,1.166,1.1688,1.1659,1.168,11620.0 +1702541940000,1.1681,1.1693,1.1681,1.1683,10287.0 +1702542000000,1.1682,1.1682,1.1662,1.1666,2627.0 +1702542060000,1.1667,1.1673,1.1653,1.1664,2041.0 +1702542120000,1.1664,1.1677,1.165,1.1656,6077.0 +1702542180000,1.1654,1.1667,1.1653,1.1663,4899.0 +1702542240000,1.1665,1.1684,1.1662,1.1684,6625.0 +1702542300000,1.1681,1.1689,1.1668,1.1672,3357.0 +1702542360000,1.1672,1.1687,1.1668,1.1675,6193.0 +1702542420000,1.1674,1.1684,1.1671,1.1677,1085.0 +1702542480000,1.1679,1.1693,1.1674,1.1681,5504.0 +1702542540000,1.1684,1.1686,1.1678,1.1686,1454.0 +1702542600000,1.1687,1.1707,1.1683,1.169,10985.0 +1702542660000,1.1691,1.1708,1.168,1.168,10814.0 +1702542720000,1.1681,1.1684,1.1678,1.1678,3846.0 +1702542780000,1.1678,1.1678,1.1674,1.1675,805.0 +1702542840000,1.1678,1.1679,1.1671,1.1675,479.0 +1702542900000,1.1676,1.1678,1.1669,1.1672,3038.0 +1702542960000,1.1675,1.168,1.1673,1.1678,1219.0 +1702543020000,1.1673,1.168,1.1671,1.1675,2301.0 +1702543080000,1.1673,1.1687,1.1669,1.1681,1073.0 +1702543140000,1.1683,1.1691,1.1683,1.1683,3018.0 +1702543200000,1.1683,1.1684,1.1673,1.1677,2874.0 +1702543260000,1.1676,1.1683,1.1674,1.1674,926.0 +1702543320000,1.1673,1.1709,1.1673,1.1678,20348.0 +1702543380000,1.1676,1.1679,1.1669,1.1674,3083.0 +1702543440000,1.1673,1.1678,1.1668,1.1673,2623.0 +1702543500000,1.1672,1.1677,1.1668,1.1677,2797.0 +1702543560000,1.1677,1.1677,1.1638,1.1639,5973.0 +1702543620000,1.1639,1.1648,1.1637,1.1643,8893.0 +1702543680000,1.1644,1.1647,1.1618,1.1619,12036.0 +1702543740000,1.1619,1.1624,1.1592,1.1607,10355.0 +1702543800000,1.1605,1.162,1.1582,1.1584,16030.0 +1702543860000,1.1582,1.1584,1.1574,1.1574,6340.0 +1702543920000,1.1574,1.1606,1.1574,1.16,5247.0 +1702543980000,1.1601,1.1606,1.1585,1.1585,6450.0 +1702544040000,1.1582,1.1594,1.1569,1.1583,5951.0 +1702544100000,1.1585,1.1601,1.1572,1.1601,11703.0 +1702544160000,1.1597,1.1597,1.1583,1.1596,6289.0 +1702544220000,1.1597,1.1606,1.1581,1.1581,15720.0 +1702544280000,1.1582,1.1607,1.1582,1.1601,6669.0 +1702544340000,1.1598,1.1598,1.1578,1.1588,6416.0 +1702544400000,1.1584,1.1584,1.1557,1.1557,7454.0 +1702544460000,1.1561,1.1577,1.1554,1.1571,2667.0 +1702544520000,1.157,1.1583,1.1556,1.1583,3649.0 +1702544580000,1.1583,1.1589,1.1562,1.1564,3348.0 +1702544640000,1.1567,1.1581,1.1565,1.1577,10161.0 +1702544700000,1.1577,1.1581,1.156,1.156,10769.0 +1702544760000,1.1559,1.158,1.1559,1.1579,11077.0 +1702544820000,1.1577,1.1582,1.1572,1.1577,16199.0 +1702544880000,1.1577,1.1602,1.1577,1.1585,14512.0 +1702544940000,1.1586,1.1586,1.156,1.1561,8858.0 +1702545000000,1.1563,1.1564,1.155,1.1558,6632.0 +1702545060000,1.1559,1.1569,1.1559,1.1563,2607.0 +1702545120000,1.1562,1.1575,1.1557,1.1557,2545.0 +1702545180000,1.156,1.1571,1.1554,1.1563,6742.0 +1702545240000,1.1563,1.1565,1.1557,1.1557,394.0 +1702545300000,1.1557,1.1589,1.1557,1.1589,11146.0 +1702545360000,1.1589,1.1597,1.1583,1.1595,1153.0 +1702545420000,1.1597,1.1601,1.1584,1.1596,7106.0 +1702545480000,1.1597,1.1609,1.1595,1.1597,3009.0 +1702545540000,1.1601,1.1608,1.1597,1.1597,1327.0 +1702545600000,1.1599,1.1599,1.1591,1.1593,4787.0 +1702545660000,1.1594,1.1605,1.1592,1.1592,4908.0 +1702545720000,1.1592,1.1603,1.159,1.1595,1453.0 +1702545780000,1.1593,1.1604,1.1586,1.1601,4803.0 +1702545840000,1.1599,1.1599,1.1589,1.1594,3033.0 +1702545900000,1.1594,1.1603,1.1592,1.1599,2611.0 +1702545960000,1.1599,1.1613,1.1597,1.1609,3085.0 +1702546020000,1.161,1.162,1.1602,1.1605,4559.0 +1702546080000,1.1605,1.1627,1.1597,1.1619,7998.0 +1702546140000,1.1622,1.1645,1.1622,1.1632,8008.0 +1702546200000,1.1632,1.1638,1.1621,1.1631,6219.0 +1702546260000,1.1636,1.1644,1.1635,1.1641,12737.0 +1702546320000,1.1636,1.1639,1.1633,1.1636,4463.0 +1702546380000,1.1636,1.1638,1.1634,1.1638,2816.0 +1702546440000,1.1636,1.1641,1.1633,1.1641,6525.0 +1702546500000,1.1639,1.1651,1.1636,1.1641,4040.0 +1702546560000,1.1641,1.1655,1.1636,1.1655,7032.0 +1702546620000,1.1656,1.1677,1.1656,1.1665,15138.0 +1702546680000,1.1665,1.1678,1.1662,1.167,5661.0 +1702546740000,1.1671,1.168,1.1667,1.168,7192.0 +1702546800000,1.1682,1.1685,1.1678,1.1679,8041.0 +1702546860000,1.1679,1.1706,1.1679,1.1706,20544.0 +1702546920000,1.1705,1.1706,1.1697,1.1697,7705.0 +1702546980000,1.1697,1.1705,1.169,1.1702,4788.0 +1702547040000,1.1702,1.1713,1.1699,1.1706,3922.0 +1702547100000,1.1706,1.1715,1.1703,1.1707,15688.0 +1702547160000,1.1708,1.1713,1.1703,1.1705,3867.0 +1702547220000,1.1705,1.1705,1.1687,1.1688,18949.0 +1702547280000,1.1689,1.1702,1.1689,1.1697,5669.0 +1702547340000,1.1696,1.1715,1.1696,1.1713,7145.0 +1702547400000,1.1711,1.1714,1.1696,1.1703,17190.0 +1702547460000,1.1704,1.1722,1.1704,1.1722,4971.0 +1702547520000,1.1722,1.1724,1.1717,1.1717,5281.0 +1702547580000,1.1718,1.1728,1.1717,1.1723,7902.0 +1702547640000,1.1723,1.1732,1.1723,1.1731,2380.0 +1702547700000,1.173,1.174,1.1726,1.1727,2968.0 +1702547760000,1.1727,1.1742,1.1726,1.1741,2894.0 +1702547820000,1.1742,1.1767,1.1742,1.1766,12145.0 +1702547880000,1.1767,1.1785,1.1756,1.1761,15787.0 +1702547940000,1.1761,1.1787,1.176,1.177,13752.0 +1702548000000,1.177,1.1771,1.1755,1.1759,9915.0 +1702548060000,1.176,1.1792,1.1755,1.1774,29665.0 +1702548120000,1.1775,1.1778,1.176,1.1773,12080.0 +1702548180000,1.1773,1.1774,1.1766,1.1774,5220.0 +1702548240000,1.1774,1.1783,1.177,1.1779,13391.0 +1702548300000,1.1778,1.1789,1.1773,1.1785,7038.0 +1702548360000,1.1786,1.1795,1.1771,1.1777,13147.0 +1702548420000,1.1776,1.1783,1.1752,1.1752,11815.0 +1702548480000,1.1751,1.1804,1.1747,1.1778,33080.0 +1702548540000,1.1775,1.1779,1.1771,1.1778,3494.0 +1702548600000,1.1775,1.1795,1.1772,1.1795,12846.0 +1702548660000,1.1789,1.1805,1.1781,1.1784,8736.0 +1702548720000,1.1785,1.1797,1.1775,1.1788,4813.0 +1702548780000,1.179,1.1815,1.1779,1.1808,10761.0 +1702548840000,1.1809,1.1812,1.18,1.18,7297.0 +1702548900000,1.18,1.1807,1.1777,1.1784,6974.0 +1702548960000,1.1785,1.1835,1.178,1.1834,14732.0 +1702549020000,1.1828,1.1859,1.1816,1.1855,29413.0 +1702549080000,1.1855,1.1862,1.1831,1.1831,22807.0 +1702549140000,1.1832,1.1855,1.1822,1.1828,10498.0 +1702549200000,1.1828,1.1833,1.1814,1.1824,7305.0 +1702549260000,1.1823,1.1835,1.1821,1.1822,4582.0 +1702549320000,1.1822,1.185,1.1822,1.1844,3556.0 +1702549380000,1.1841,1.1841,1.1824,1.1824,2699.0 +1702549440000,1.1826,1.1836,1.1814,1.1818,5798.0 +1702549500000,1.1819,1.1836,1.1811,1.1836,7962.0 +1702549560000,1.1836,1.1856,1.1836,1.185,1870.0 +1702549620000,1.1851,1.1872,1.1847,1.1866,7051.0 +1702549680000,1.1867,1.1873,1.1856,1.1873,4253.0 +1702549740000,1.1872,1.1875,1.1833,1.1853,41884.0 +1702549800000,1.185,1.1853,1.1836,1.1848,11123.0 +1702549860000,1.1849,1.1891,1.1849,1.1881,12848.0 +1702549920000,1.1881,1.1895,1.1873,1.1876,7209.0 +1702549980000,1.1877,1.1891,1.1867,1.1869,7911.0 +1702550040000,1.1864,1.1873,1.1864,1.1864,5521.0 +1702550100000,1.1863,1.188,1.1854,1.188,6776.0 +1702550160000,1.1878,1.1888,1.1872,1.1883,7168.0 +1702550220000,1.1879,1.1881,1.1875,1.1878,3317.0 +1702550280000,1.1882,1.1893,1.1876,1.1893,7338.0 +1702550340000,1.1893,1.1893,1.1877,1.1885,11806.0 +1702550400000,1.1887,1.1892,1.1877,1.1883,16262.0 +1702550460000,1.1882,1.1888,1.1877,1.1882,6863.0 +1702550520000,1.1882,1.1883,1.1866,1.1866,7050.0 +1702550580000,1.1866,1.1869,1.1857,1.1867,5227.0 +1702550640000,1.1868,1.1879,1.1863,1.1879,4040.0 +1702550700000,1.1879,1.1887,1.1876,1.1881,4955.0 +1702550760000,1.1883,1.1887,1.1874,1.1874,2036.0 +1702550820000,1.1873,1.1898,1.1872,1.189,7498.0 +1702550880000,1.1889,1.1894,1.1883,1.1891,2210.0 +1702550940000,1.1891,1.1903,1.1887,1.1897,6793.0 +1702551000000,1.1896,1.1908,1.1891,1.1899,6153.0 +1702551060000,1.19,1.19,1.1869,1.1894,33264.0 +1702551120000,1.1894,1.1902,1.1892,1.1894,5012.0 +1702551180000,1.1894,1.1909,1.1891,1.1902,4462.0 +1702551240000,1.1902,1.1907,1.1897,1.1899,5072.0 +1702551300000,1.1899,1.1912,1.1899,1.1905,3776.0 +1702551360000,1.1905,1.191,1.1894,1.1897,6007.0 +1702551420000,1.1893,1.1894,1.1868,1.187,8615.0 +1702551480000,1.187,1.1888,1.187,1.1888,3078.0 +1702551540000,1.1884,1.1895,1.1881,1.1895,5006.0 +1702551600000,1.1896,1.1908,1.1889,1.1903,12405.0 +1702551660000,1.19,1.1908,1.1895,1.1901,3388.0 +1702551720000,1.1902,1.1909,1.1887,1.189,9784.0 +1702551780000,1.1887,1.1894,1.188,1.1892,6580.0 +1702551840000,1.1887,1.1887,1.1867,1.1867,7095.0 +1702551900000,1.1867,1.1867,1.1846,1.1853,19032.0 +1702551960000,1.1854,1.1857,1.1832,1.1835,16536.0 +1702552020000,1.1834,1.1842,1.1827,1.1831,3594.0 +1702552080000,1.1834,1.1844,1.1813,1.1817,20915.0 +1702552140000,1.1817,1.183,1.1812,1.183,4218.0 +1702552200000,1.1829,1.1829,1.1803,1.1815,9748.0 +1702552260000,1.1815,1.183,1.181,1.183,4455.0 +1702552320000,1.1831,1.1843,1.1819,1.1824,11696.0 +1702552380000,1.1823,1.1842,1.1823,1.1839,3616.0 +1702552440000,1.1837,1.1848,1.1837,1.1843,3082.0 +1702552500000,1.1843,1.1846,1.1825,1.1846,11754.0 +1702552560000,1.1845,1.185,1.1833,1.1836,8885.0 +1702552620000,1.1838,1.1876,1.1836,1.1863,29691.0 +1702552680000,1.1862,1.1862,1.1826,1.1828,31013.0 +1702552740000,1.1826,1.1828,1.1799,1.1803,33258.0 +1702552800000,1.1803,1.1823,1.1794,1.1823,9984.0 +1702552860000,1.1818,1.1818,1.1793,1.1793,5249.0 +1702552920000,1.1794,1.1817,1.1794,1.1814,11708.0 +1702552980000,1.1815,1.1819,1.1808,1.1808,4822.0 +1702553040000,1.1806,1.1806,1.1796,1.1803,4458.0 +1702553100000,1.1804,1.1831,1.1804,1.1826,4091.0 +1702553160000,1.1829,1.1833,1.1814,1.1817,7047.0 +1702553220000,1.1816,1.1816,1.1807,1.1815,1151.0 +1702553280000,1.1814,1.1814,1.1793,1.1794,1938.0 +1702553340000,1.1796,1.1799,1.1793,1.1794,3575.0 +1702553400000,1.1793,1.1794,1.1777,1.1779,12030.0 +1702553460000,1.178,1.1795,1.1779,1.179,2933.0 +1702553520000,1.1792,1.1797,1.1776,1.1792,6547.0 +1702553580000,1.1792,1.1793,1.1781,1.1781,2543.0 +1702553640000,1.1781,1.1796,1.1776,1.1794,5125.0 +1702553700000,1.1796,1.1832,1.1796,1.1822,8994.0 +1702553760000,1.1826,1.1845,1.1824,1.1843,3468.0 +1702553820000,1.1843,1.1848,1.1837,1.1846,5381.0 +1702553880000,1.1846,1.1857,1.1839,1.185,6363.0 +1702553940000,1.185,1.1859,1.1848,1.1848,2372.0 +1702554000000,1.185,1.185,1.183,1.1842,6949.0 +1702554060000,1.1842,1.1842,1.1817,1.1822,1607.0 +1702554120000,1.1826,1.1836,1.1822,1.1835,2075.0 +1702554180000,1.1833,1.1845,1.183,1.184,2164.0 +1702554240000,1.1839,1.1841,1.1832,1.1834,1423.0 +1702554300000,1.1829,1.1853,1.1821,1.1848,4089.0 +1702554360000,1.1848,1.1854,1.1811,1.1839,53831.0 +1702554420000,1.184,1.1845,1.1838,1.1841,5301.0 +1702554480000,1.184,1.1846,1.1836,1.1838,1557.0 +1702554540000,1.1834,1.1839,1.183,1.1833,2388.0 +1702554600000,1.1835,1.1848,1.1835,1.1848,1171.0 +1702554660000,1.1846,1.1851,1.1842,1.1842,1313.0 +1702554720000,1.1843,1.1862,1.1843,1.1854,3290.0 +1702554780000,1.1854,1.1859,1.1853,1.1859,543.0 +1702554840000,1.1856,1.1864,1.1852,1.1863,3708.0 +1702554900000,1.1862,1.1871,1.1854,1.186,4178.0 +1702554960000,1.1859,1.1859,1.1831,1.1833,4967.0 +1702555020000,1.1833,1.1859,1.1831,1.1855,6389.0 +1702555080000,1.1855,1.1869,1.1855,1.186,4055.0 +1702555140000,1.186,1.1895,1.1857,1.1895,19869.0 +1702555200000,1.1893,1.1895,1.1871,1.1887,9186.0 +1702555260000,1.1887,1.1932,1.1887,1.1927,28777.0 +1702555320000,1.1927,1.1928,1.1908,1.1921,10100.0 +1702555380000,1.192,1.192,1.191,1.1914,1927.0 +1702555440000,1.1911,1.1917,1.1889,1.1889,17555.0 +1702555500000,1.1891,1.1893,1.1851,1.1854,9834.0 +1702555560000,1.1853,1.1861,1.1841,1.1848,6466.0 +1702555620000,1.1848,1.1849,1.1837,1.1844,4906.0 +1702555680000,1.184,1.1846,1.1821,1.1835,3659.0 +1702555740000,1.1835,1.1842,1.1834,1.1842,7069.0 +1702555800000,1.1842,1.1848,1.1829,1.183,2988.0 +1702555860000,1.1831,1.1835,1.1817,1.1817,16956.0 +1702555920000,1.1817,1.1824,1.1814,1.1815,2504.0 +1702555980000,1.1817,1.1819,1.181,1.1811,5656.0 +1702556040000,1.1811,1.1826,1.1808,1.1826,3894.0 +1702556100000,1.182,1.182,1.1798,1.1808,6422.0 +1702556160000,1.181,1.1817,1.1803,1.1817,3121.0 +1702556220000,1.1816,1.1854,1.1815,1.1842,11830.0 +1702556280000,1.1842,1.187,1.1839,1.1843,7303.0 +1702556340000,1.184,1.184,1.1818,1.1821,6990.0 +1702556400000,1.1819,1.1825,1.1792,1.1796,4875.0 +1702556460000,1.1798,1.181,1.1798,1.1808,5177.0 +1702556520000,1.1808,1.1831,1.1803,1.1823,2069.0 +1702556580000,1.1824,1.1824,1.1807,1.1821,6092.0 +1702556640000,1.1822,1.1837,1.1822,1.1829,1217.0 +1702556700000,1.1828,1.1831,1.1807,1.1814,4088.0 +1702556760000,1.1815,1.1825,1.1813,1.1816,2784.0 +1702556820000,1.1813,1.1819,1.1801,1.1808,2419.0 +1702556880000,1.1807,1.1807,1.1798,1.1799,904.0 +1702556940000,1.1799,1.1808,1.1798,1.1803,2589.0 +1702557000000,1.1806,1.1822,1.1804,1.182,1069.0 +1702557060000,1.1817,1.1841,1.1817,1.1841,4084.0 +1702557120000,1.1835,1.1835,1.1819,1.1834,2146.0 +1702557180000,1.1831,1.1832,1.1826,1.1829,855.0 +1702557240000,1.1831,1.1833,1.1822,1.1822,280.0 +1702557300000,1.1822,1.1836,1.1822,1.1836,2673.0 +1702557360000,1.1835,1.1835,1.1826,1.1833,3670.0 +1702557420000,1.1828,1.1836,1.182,1.1832,7704.0 +1702557480000,1.1832,1.1832,1.1815,1.1817,2291.0 +1702557540000,1.1821,1.1825,1.1817,1.1817,1487.0 +1702557600000,1.1816,1.1823,1.1813,1.1818,810.0 +1702557660000,1.182,1.182,1.1813,1.1817,2467.0 +1702557720000,1.1818,1.1828,1.1818,1.1827,626.0 +1702557780000,1.1828,1.1829,1.1822,1.1825,2272.0 +1702557840000,1.1825,1.1825,1.182,1.182,853.0 +1702557900000,1.1819,1.1863,1.1818,1.1863,34110.0 +1702557960000,1.1861,1.1873,1.1795,1.1816,51234.0 +1702558020000,1.1816,1.1838,1.1815,1.1837,1149.0 +1702558080000,1.1838,1.1847,1.1833,1.1839,1996.0 +1702558140000,1.1839,1.1843,1.1813,1.182,3160.0 +1702558200000,1.1817,1.1817,1.1804,1.181,4441.0 +1702558260000,1.181,1.1812,1.1792,1.1792,2000.0 +1702558320000,1.1795,1.1806,1.1778,1.1784,8228.0 +1702558380000,1.1784,1.1791,1.1779,1.1791,1092.0 +1702558440000,1.1793,1.1802,1.1791,1.1793,3622.0 +1702558500000,1.1798,1.1801,1.1789,1.179,3943.0 +1702558560000,1.179,1.1794,1.1774,1.1786,9567.0 +1702558620000,1.1788,1.1793,1.1782,1.1788,2458.0 +1702558680000,1.1788,1.1794,1.1781,1.1788,8243.0 +1702558740000,1.179,1.1798,1.1787,1.1793,4044.0 +1702558800000,1.1793,1.1802,1.179,1.18,3437.0 +1702558860000,1.1798,1.1804,1.1789,1.1793,6128.0 +1702558920000,1.1798,1.1799,1.1789,1.1798,1194.0 +1702558980000,1.1798,1.1798,1.1762,1.1767,7511.0 +1702559040000,1.1768,1.1775,1.1761,1.1765,13728.0 +1702559100000,1.1764,1.1766,1.1722,1.1733,11943.0 +1702559160000,1.1732,1.1752,1.1719,1.1736,11886.0 +1702559220000,1.1737,1.174,1.1723,1.1732,8125.0 +1702559280000,1.1733,1.1736,1.1702,1.1713,13000.0 +1702559340000,1.1713,1.1723,1.17,1.1701,10643.0 +1702559400000,1.1702,1.1718,1.1681,1.1715,18626.0 +1702559460000,1.1714,1.1718,1.1693,1.1712,10137.0 +1702559520000,1.1713,1.1725,1.1708,1.1713,4754.0 +1702559580000,1.1713,1.1721,1.1703,1.1703,3826.0 +1702559640000,1.1703,1.1704,1.1642,1.1642,48705.0 +1702559700000,1.1643,1.1703,1.1627,1.1695,18885.0 +1702559760000,1.17,1.1723,1.1693,1.1716,13895.0 +1702559820000,1.1717,1.1727,1.1709,1.1709,5427.0 +1702559880000,1.1712,1.1721,1.1686,1.1716,6558.0 +1702559940000,1.1712,1.1712,1.1696,1.1705,3776.0 +1702560000000,1.1709,1.1715,1.1708,1.1712,1385.0 +1702560060000,1.1714,1.1714,1.1688,1.1688,2384.0 +1702560120000,1.1684,1.1698,1.1678,1.169,3586.0 +1702560180000,1.1685,1.169,1.1675,1.169,4474.0 +1702560240000,1.1692,1.1705,1.1686,1.1692,1514.0 +1702560300000,1.1694,1.1702,1.1688,1.1697,1886.0 +1702560360000,1.1694,1.1708,1.1684,1.1701,8740.0 +1702560420000,1.1703,1.1703,1.1658,1.1662,5449.0 +1702560480000,1.1658,1.1678,1.1593,1.1599,34585.0 +1702560540000,1.1593,1.1652,1.1515,1.1556,79445.0 +1702560600000,1.1556,1.1739,1.1238,1.1358,214779.0 +1702560660000,1.136,1.1472,1.1359,1.1419,74920.0 +1702560720000,1.1417,1.1448,1.1327,1.1433,117777.0 +1702560780000,1.1429,1.1466,1.1415,1.1447,20572.0 +1702560840000,1.1443,1.1447,1.1398,1.1413,37943.0 +1702560900000,1.1417,1.1492,1.1417,1.1492,32079.0 +1702560960000,1.1493,1.155,1.1492,1.1546,41365.0 +1702561020000,1.1548,1.1596,1.1533,1.158,48091.0 +1702561080000,1.1569,1.1573,1.1547,1.1569,18088.0 +1702561140000,1.1566,1.1592,1.1561,1.1586,17338.0 +1702561200000,1.1586,1.1597,1.1562,1.1568,17008.0 +1702561260000,1.1573,1.163,1.1573,1.163,15709.0 +1702561320000,1.1631,1.1669,1.162,1.1644,36451.0 +1702561380000,1.1643,1.1654,1.1634,1.1654,7176.0 +1702561440000,1.1653,1.1681,1.1637,1.1674,10856.0 +1702561500000,1.1679,1.1707,1.1645,1.1656,19925.0 +1702561560000,1.1647,1.1672,1.1637,1.1659,15196.0 +1702561620000,1.1659,1.1659,1.1623,1.1627,4056.0 +1702561680000,1.1629,1.1658,1.1612,1.1633,7628.0 +1702561740000,1.1634,1.1659,1.1632,1.1647,15040.0 +1702561800000,1.1647,1.1674,1.162,1.1637,8369.0 +1702561860000,1.163,1.1668,1.1625,1.1668,14179.0 +1702561920000,1.1667,1.1687,1.1646,1.1659,25999.0 +1702561980000,1.1666,1.1701,1.1665,1.1698,17645.0 +1702562040000,1.1702,1.1714,1.1693,1.1696,14329.0 +1702562100000,1.1692,1.1699,1.1669,1.1688,7511.0 +1702562160000,1.1689,1.1717,1.1689,1.1712,7475.0 +1702562220000,1.171,1.1718,1.17,1.1705,6366.0 +1702562280000,1.1701,1.171,1.1686,1.171,5909.0 +1702562340000,1.171,1.1713,1.17,1.1705,2037.0 +1702562400000,1.1704,1.1704,1.1666,1.1678,8523.0 +1702562460000,1.1681,1.1683,1.1629,1.1648,14563.0 +1702562520000,1.1652,1.1659,1.1629,1.1645,8870.0 +1702562580000,1.164,1.1645,1.1601,1.1611,4992.0 +1702562640000,1.1619,1.1655,1.1615,1.1653,5380.0 +1702562700000,1.1647,1.1654,1.1629,1.1654,3677.0 +1702562760000,1.165,1.1652,1.1625,1.164,2337.0 +1702562820000,1.1638,1.1649,1.1624,1.163,1261.0 +1702562880000,1.1631,1.1648,1.1617,1.1648,6757.0 +1702562940000,1.1649,1.1658,1.161,1.1616,2134.0 +1702563000000,1.1621,1.1636,1.1618,1.1636,3665.0 +1702563060000,1.1636,1.1645,1.1624,1.1629,3337.0 +1702563120000,1.1629,1.163,1.1618,1.1626,7254.0 +1702563180000,1.1627,1.1631,1.1575,1.1597,24110.0 +1702563240000,1.1595,1.1604,1.159,1.1603,4657.0 +1702563300000,1.1602,1.1604,1.1551,1.1601,20986.0 +1702563360000,1.1604,1.1631,1.1604,1.1622,13001.0 +1702563420000,1.1623,1.1673,1.1616,1.1673,13753.0 +1702563480000,1.1673,1.168,1.1662,1.1671,6721.0 +1702563540000,1.1672,1.1704,1.1672,1.1695,7001.0 +1702563600000,1.1695,1.1713,1.1672,1.1711,5706.0 +1702563660000,1.1713,1.1723,1.1708,1.1723,7076.0 +1702563720000,1.1721,1.1722,1.1707,1.1712,3347.0 +1702563780000,1.1714,1.1714,1.1699,1.1705,5072.0 +1702563840000,1.1708,1.1717,1.1702,1.1702,1333.0 +1702563900000,1.1701,1.1711,1.17,1.1711,366.0 +1702563960000,1.1717,1.1721,1.1708,1.1721,2068.0 +1702564020000,1.172,1.1762,1.172,1.1758,18104.0 +1702564080000,1.1758,1.1771,1.1758,1.1764,3732.0 +1702564140000,1.1763,1.1767,1.1743,1.1757,11582.0 +1702564200000,1.1751,1.1771,1.1737,1.1761,7207.0 +1702564260000,1.176,1.18,1.1751,1.1798,7122.0 +1702564320000,1.1797,1.1804,1.1765,1.1776,20602.0 +1702564380000,1.1782,1.1808,1.1778,1.1778,20691.0 +1702564440000,1.1776,1.1797,1.1769,1.1791,4743.0 +1702564500000,1.1787,1.1789,1.1775,1.1777,2916.0 +1702564560000,1.1778,1.1782,1.1774,1.178,4554.0 +1702564620000,1.178,1.1787,1.1714,1.1746,69412.0 +1702564680000,1.1741,1.1744,1.1723,1.1724,7466.0 +1702564740000,1.1724,1.1728,1.1715,1.1722,2320.0 +1702564800000,1.1726,1.1745,1.1722,1.1722,3501.0 +1702564860000,1.1721,1.1726,1.1702,1.1726,1664.0 +1702564920000,1.172,1.172,1.1693,1.1693,2655.0 +1702564980000,1.1695,1.1695,1.166,1.1663,11734.0 +1702565040000,1.1666,1.1672,1.1662,1.1669,1006.0 +1702565100000,1.167,1.1688,1.1634,1.1688,21471.0 +1702565160000,1.169,1.1693,1.1674,1.1674,4085.0 +1702565220000,1.1674,1.1685,1.1647,1.1647,7611.0 +1702565280000,1.1644,1.1655,1.1644,1.1653,1574.0 +1702565340000,1.1652,1.1666,1.1638,1.1638,13042.0 +1702565400000,1.1637,1.1653,1.1632,1.165,4937.0 +1702565460000,1.1645,1.1653,1.1624,1.1631,3730.0 +1702565520000,1.1626,1.1642,1.1623,1.1636,4042.0 +1702565580000,1.1638,1.166,1.1636,1.166,2355.0 +1702565640000,1.166,1.1688,1.1658,1.1681,7647.0 +1702565700000,1.1683,1.1688,1.1665,1.1684,2111.0 +1702565760000,1.1685,1.17,1.1682,1.1691,1606.0 +1702565820000,1.1693,1.1704,1.169,1.1704,2191.0 +1702565880000,1.1693,1.1693,1.1676,1.1682,2837.0 +1702565940000,1.1683,1.1693,1.168,1.1693,1333.0 +1702566000000,1.1684,1.1698,1.1677,1.1693,2710.0 +1702566060000,1.1701,1.1702,1.1655,1.167,8565.0 +1702566120000,1.167,1.1693,1.167,1.1683,1507.0 +1702566180000,1.168,1.1689,1.1676,1.168,1042.0 +1702566240000,1.1687,1.1698,1.1684,1.1698,481.0 +1702566300000,1.1695,1.1695,1.1679,1.168,1629.0 +1702566360000,1.168,1.1707,1.168,1.1691,1017.0 +1702566420000,1.1691,1.1715,1.169,1.1714,5899.0 +1702566480000,1.1715,1.1726,1.1703,1.1706,4325.0 +1702566540000,1.1703,1.1713,1.1701,1.1713,1089.0 +1702566600000,1.1717,1.1717,1.1692,1.1692,4041.0 +1702566660000,1.169,1.169,1.1665,1.1679,2861.0 +1702566720000,1.1685,1.1685,1.1662,1.1662,701.0 +1702566780000,1.1667,1.1675,1.166,1.1674,446.0 +1702566840000,1.1672,1.1689,1.1661,1.1661,3232.0 +1702566900000,1.1663,1.1685,1.1663,1.168,788.0 +1702566960000,1.1678,1.1678,1.165,1.1652,3821.0 +1702567020000,1.1653,1.1656,1.1642,1.1652,1303.0 +1702567080000,1.1653,1.1659,1.1653,1.1654,1730.0 +1702567140000,1.1654,1.1654,1.1647,1.1651,765.0 +1702567200000,1.1654,1.1696,1.1654,1.1696,25231.0 +1702567260000,1.1695,1.1699,1.1647,1.1656,35362.0 +1702567320000,1.1654,1.1659,1.1639,1.1659,1546.0 +1702567380000,1.1656,1.1656,1.1638,1.1655,3466.0 +1702567440000,1.1652,1.1652,1.164,1.1644,1717.0 +1702567500000,1.1646,1.1656,1.1646,1.1656,331.0 +1702567560000,1.1654,1.1673,1.1643,1.1673,3026.0 +1702567620000,1.1673,1.1673,1.1644,1.1652,4271.0 +1702567680000,1.1649,1.1653,1.1609,1.164,7507.0 +1702567740000,1.164,1.1641,1.1628,1.1638,1025.0 +1702567800000,1.1639,1.1665,1.1635,1.1665,2811.0 +1702567860000,1.1662,1.1675,1.1659,1.1674,1705.0 +1702567920000,1.1674,1.1677,1.1668,1.1672,1382.0 +1702567980000,1.1674,1.1685,1.1674,1.1682,3104.0 +1702568040000,1.1686,1.1692,1.168,1.168,1984.0 +1702568100000,1.1681,1.1688,1.1668,1.1668,1295.0 +1702568160000,1.1668,1.1687,1.1668,1.1682,2663.0 +1702568220000,1.1678,1.1686,1.1673,1.1686,2428.0 +1702568280000,1.169,1.169,1.1654,1.1659,4807.0 +1702568340000,1.1662,1.1662,1.1629,1.163,3771.0 +1702568400000,1.1632,1.1643,1.163,1.1643,1311.0 +1702568460000,1.1643,1.1653,1.1618,1.1625,5529.0 +1702568520000,1.1628,1.1635,1.1621,1.1635,1735.0 +1702568580000,1.1635,1.1656,1.1627,1.1647,2819.0 +1702568640000,1.1653,1.1679,1.1653,1.1678,1754.0 +1702568700000,1.1679,1.1694,1.1675,1.1694,6470.0 +1702568760000,1.169,1.17,1.167,1.167,4637.0 +1702568820000,1.167,1.167,1.166,1.166,939.0 +1702568880000,1.1654,1.1663,1.1648,1.1663,866.0 +1702568940000,1.1658,1.1664,1.1656,1.1663,8122.0 +1702569000000,1.1661,1.1673,1.1658,1.1666,2166.0 +1702569060000,1.1665,1.1672,1.1659,1.1659,3658.0 +1702569120000,1.1661,1.167,1.1661,1.1666,446.0 +1702569180000,1.1668,1.1673,1.1662,1.1671,766.0 +1702569240000,1.1673,1.1681,1.1673,1.1681,115.0 +1702569300000,1.1681,1.1683,1.1673,1.1674,589.0 +1702569360000,1.1676,1.1682,1.1676,1.1679,2471.0 +1702569420000,1.1677,1.1678,1.1666,1.1666,2972.0 +1702569480000,1.1669,1.1674,1.1669,1.167,182.0 +1702569540000,1.167,1.167,1.1666,1.1667,1880.0 +1702569600000,1.1662,1.1674,1.1659,1.1667,2302.0 +1702569660000,1.1668,1.1682,1.1667,1.1682,7308.0 +1702569720000,1.1679,1.168,1.1651,1.1651,8061.0 +1702569780000,1.165,1.1663,1.1628,1.1663,11340.0 +1702569840000,1.1661,1.1661,1.1642,1.1642,1080.0 +1702569900000,1.1641,1.1642,1.1635,1.1641,1558.0 +1702569960000,1.1638,1.1663,1.1638,1.1663,2801.0 +1702570020000,1.1664,1.1677,1.1661,1.1673,1581.0 +1702570080000,1.1668,1.168,1.1666,1.168,2350.0 +1702570140000,1.168,1.168,1.1664,1.1671,1309.0 +1702570200000,1.1672,1.1691,1.1672,1.169,1271.0 +1702570260000,1.1691,1.1722,1.169,1.1719,3337.0 +1702570320000,1.172,1.1731,1.1703,1.1705,6020.0 +1702570380000,1.1702,1.171,1.1693,1.1706,9458.0 +1702570440000,1.1703,1.1703,1.1681,1.1688,4932.0 +1702570500000,1.1688,1.1713,1.1688,1.1702,4289.0 +1702570560000,1.1699,1.1701,1.1695,1.1695,2284.0 +1702570620000,1.1696,1.1697,1.1665,1.1675,11714.0 +1702570680000,1.1671,1.1671,1.166,1.1669,4492.0 +1702570740000,1.1665,1.1674,1.1663,1.1674,1975.0 +1702570800000,1.1682,1.1699,1.1675,1.1686,10296.0 +1702570860000,1.1692,1.1701,1.1687,1.1689,2941.0 +1702570920000,1.1689,1.1689,1.1667,1.1671,2974.0 +1702570980000,1.1671,1.1673,1.165,1.1651,4414.0 +1702571040000,1.1649,1.1661,1.1641,1.166,2794.0 +1702571100000,1.1655,1.1673,1.1649,1.1664,5265.0 +1702571160000,1.1659,1.1676,1.1655,1.1672,6343.0 +1702571220000,1.1669,1.1672,1.1659,1.1665,3565.0 +1702571280000,1.1668,1.168,1.1664,1.1664,3598.0 +1702571340000,1.1662,1.1666,1.1657,1.1659,3396.0 +1702571400000,1.1662,1.1664,1.1641,1.1643,3492.0 +1702571460000,1.164,1.1651,1.163,1.1651,3612.0 +1702571520000,1.165,1.1662,1.1648,1.1655,4448.0 +1702571580000,1.1652,1.1678,1.164,1.1654,4619.0 +1702571640000,1.1653,1.1668,1.1653,1.1665,395.0 +1702571700000,1.1677,1.1698,1.1677,1.1692,1479.0 +1702571760000,1.1691,1.1696,1.1688,1.1689,2102.0 +1702571820000,1.1692,1.1692,1.1678,1.1687,2715.0 +1702571880000,1.1689,1.1731,1.1689,1.1731,6584.0 +1702571940000,1.1731,1.1731,1.1711,1.1727,2757.0 +1702572000000,1.1723,1.1724,1.1714,1.1719,1240.0 +1702572060000,1.1719,1.1723,1.1712,1.1715,5505.0 +1702572120000,1.1718,1.1727,1.1714,1.1727,603.0 +1702572180000,1.1723,1.1731,1.1721,1.1731,640.0 +1702572240000,1.173,1.1733,1.1716,1.1733,2910.0 +1702572300000,1.173,1.173,1.1714,1.1714,1021.0 +1702572360000,1.1711,1.1721,1.171,1.1721,1487.0 +1702572420000,1.1723,1.1734,1.1722,1.1728,2361.0 +1702572480000,1.1724,1.1726,1.1716,1.1716,2131.0 +1702572540000,1.1713,1.1713,1.1708,1.171,742.0 +1702572600000,1.1709,1.1719,1.1704,1.1719,1556.0 +1702572660000,1.1718,1.1718,1.1699,1.1699,738.0 +1702572720000,1.1702,1.171,1.1699,1.1707,4381.0 +1702572780000,1.1708,1.1709,1.1698,1.1709,1314.0 +1702572840000,1.1706,1.1715,1.1705,1.171,2722.0 +1702572900000,1.1713,1.1718,1.1706,1.1706,4491.0 +1702572960000,1.1708,1.1708,1.1688,1.1688,9552.0 +1702573020000,1.1692,1.1695,1.1687,1.1687,2097.0 +1702573080000,1.1688,1.1688,1.1679,1.1685,2598.0 +1702573140000,1.1684,1.1685,1.1682,1.1682,899.0 +1702573200000,1.1679,1.1688,1.1677,1.1687,1590.0 +1702573260000,1.1687,1.1694,1.1679,1.1686,2429.0 +1702573320000,1.1684,1.1699,1.1684,1.1692,7893.0 +1702573380000,1.1688,1.1701,1.1675,1.1698,3997.0 +1702573440000,1.1699,1.1717,1.1699,1.1712,2244.0 +1702573500000,1.1713,1.1715,1.1708,1.1708,5079.0 +1702573560000,1.1713,1.1736,1.171,1.1729,6782.0 +1702573620000,1.1735,1.174,1.1734,1.1737,4036.0 +1702573680000,1.1741,1.1745,1.1736,1.1744,10453.0 +1702573740000,1.1743,1.1753,1.1742,1.1753,7706.0 +1702573800000,1.1753,1.1761,1.1741,1.1761,5762.0 +1702573860000,1.1761,1.177,1.1755,1.1755,4470.0 +1702573920000,1.176,1.1764,1.176,1.1762,1604.0 +1702573980000,1.1761,1.1767,1.1759,1.1765,825.0 +1702574040000,1.1768,1.1772,1.1755,1.1755,1510.0 +1702574100000,1.1755,1.1759,1.1751,1.1759,963.0 +1702574160000,1.1758,1.1758,1.174,1.1742,1112.0 +1702574220000,1.1738,1.1743,1.173,1.1733,5237.0 +1702574280000,1.1738,1.1739,1.1733,1.1735,950.0 +1702574340000,1.1737,1.1746,1.1736,1.1744,2853.0 +1702574400000,1.1747,1.1766,1.1747,1.1749,2919.0 +1702574460000,1.175,1.1754,1.174,1.1752,967.0 +1702574520000,1.1754,1.1759,1.1741,1.1741,261.0 +1702574580000,1.1738,1.1738,1.1728,1.1728,1298.0 +1702574640000,1.1724,1.1728,1.1706,1.1728,3049.0 +1702574700000,1.1729,1.1735,1.1728,1.173,922.0 +1702574760000,1.1727,1.1727,1.1717,1.1719,1180.0 +1702574820000,1.1722,1.1748,1.1722,1.1745,2281.0 +1702574880000,1.1746,1.1758,1.1746,1.1757,1919.0 +1702574940000,1.1754,1.1771,1.1754,1.1757,5389.0 +1702575000000,1.1764,1.1766,1.175,1.175,3720.0 +1702575060000,1.175,1.1787,1.175,1.1782,35088.0 +1702575120000,1.1783,1.1806,1.1769,1.1776,15429.0 +1702575180000,1.1772,1.1806,1.1764,1.1798,7501.0 +1702575240000,1.1799,1.1803,1.1785,1.1793,2657.0 +1702575300000,1.1794,1.1803,1.1761,1.177,10400.0 +1702575360000,1.1771,1.1812,1.1771,1.1808,5022.0 +1702575420000,1.1807,1.1811,1.1788,1.1796,4007.0 +1702575480000,1.1795,1.1815,1.1795,1.1805,4214.0 +1702575540000,1.1805,1.1811,1.1798,1.1809,1693.0 +1702575600000,1.181,1.1812,1.1783,1.1799,7901.0 +1702575660000,1.18,1.1809,1.18,1.1802,3248.0 +1702575720000,1.1805,1.1805,1.178,1.178,4548.0 +1702575780000,1.1787,1.1807,1.1782,1.1792,6283.0 +1702575840000,1.1792,1.1818,1.1782,1.1811,3191.0 +1702575900000,1.1811,1.1811,1.1786,1.1795,1333.0 +1702575960000,1.18,1.1806,1.1779,1.1779,1221.0 +1702576020000,1.1777,1.1798,1.177,1.1793,6244.0 +1702576080000,1.1792,1.1818,1.1779,1.1811,8933.0 +1702576140000,1.1802,1.1807,1.1781,1.179,7684.0 +1702576200000,1.1784,1.1801,1.1778,1.1784,6866.0 +1702576260000,1.1782,1.1788,1.1782,1.1784,573.0 +1702576320000,1.1781,1.1785,1.1773,1.1784,4684.0 +1702576380000,1.1783,1.179,1.1777,1.179,1728.0 +1702576440000,1.1788,1.1794,1.1771,1.1778,3232.0 +1702576500000,1.1772,1.1778,1.1761,1.1761,7937.0 +1702576560000,1.1765,1.1779,1.1765,1.1773,4079.0 +1702576620000,1.1775,1.1779,1.177,1.1779,270.0 +1702576680000,1.1778,1.1779,1.1773,1.1773,371.0 +1702576740000,1.1773,1.1775,1.1769,1.1769,439.0 +1702576800000,1.1766,1.1776,1.1752,1.1776,4045.0 +1702576860000,1.1776,1.1788,1.1774,1.1777,10424.0 +1702576920000,1.1782,1.1792,1.1781,1.1792,774.0 +1702576980000,1.1795,1.1795,1.1773,1.1777,1917.0 +1702577040000,1.1779,1.1779,1.1773,1.1776,242.0 +1702577100000,1.1776,1.1776,1.1756,1.1758,2729.0 +1702577160000,1.1754,1.1765,1.1745,1.1745,6113.0 +1702577220000,1.1745,1.1751,1.173,1.1739,5366.0 +1702577280000,1.1735,1.1735,1.1716,1.1721,3245.0 +1702577340000,1.172,1.1726,1.1719,1.1721,880.0 +1702577400000,1.1727,1.1742,1.1727,1.1739,2519.0 +1702577460000,1.1731,1.1731,1.1717,1.1718,486.0 +1702577520000,1.1714,1.1714,1.1708,1.1712,569.0 +1702577580000,1.171,1.171,1.1702,1.1705,3220.0 +1702577640000,1.1706,1.1717,1.1706,1.1716,2927.0 +1702577700000,1.1719,1.1722,1.171,1.171,1778.0 +1702577760000,1.1716,1.1719,1.1695,1.1696,2113.0 +1702577820000,1.1703,1.171,1.1685,1.1708,6069.0 +1702577880000,1.1708,1.1728,1.1708,1.1714,2345.0 +1702577940000,1.1712,1.1726,1.1712,1.1718,394.0 +1702578000000,1.1716,1.1736,1.1715,1.173,2005.0 +1702578060000,1.173,1.1742,1.1729,1.1731,1394.0 +1702578120000,1.1734,1.1744,1.1733,1.1744,373.0 +1702578180000,1.1743,1.1743,1.173,1.173,1602.0 +1702578240000,1.173,1.173,1.1721,1.1722,1406.0 +1702578300000,1.1725,1.1729,1.1711,1.1711,1521.0 +1702578360000,1.1714,1.1728,1.1714,1.1726,2893.0 +1702578420000,1.1729,1.1732,1.172,1.172,184.0 +1702578480000,1.1719,1.1719,1.1712,1.1714,162.0 +1702578540000,1.1714,1.1714,1.1701,1.171,1773.0 +1702578600000,1.171,1.1724,1.1691,1.1724,3837.0 +1702578660000,1.1721,1.1721,1.171,1.1719,485.0 +1702578720000,1.1717,1.1739,1.171,1.1738,1976.0 +1702578780000,1.1735,1.1737,1.1729,1.1729,440.0 +1702578840000,1.1729,1.1734,1.1723,1.1734,1173.0 +1702578900000,1.1733,1.1769,1.173,1.1763,5917.0 +1702578960000,1.1769,1.1774,1.1759,1.1768,335.0 +1702579020000,1.1766,1.1775,1.1764,1.1775,291.0 +1702579080000,1.1777,1.1784,1.1774,1.1776,944.0 +1702579140000,1.1777,1.1779,1.1765,1.1765,2605.0 +1702579200000,1.1768,1.1772,1.1764,1.1764,320.0 +1702579260000,1.1761,1.1774,1.1756,1.1774,1943.0 +1702579320000,1.1774,1.1776,1.1772,1.1773,567.0 +1702579380000,1.177,1.177,1.1758,1.1763,2033.0 +1702579440000,1.1757,1.1772,1.1754,1.1772,1520.0 +1702579500000,1.1775,1.1775,1.1771,1.1772,64.0 +1702579560000,1.1764,1.1764,1.1761,1.1761,85.0 +1702579620000,1.1764,1.1765,1.1753,1.1753,1570.0 +1702579680000,1.1751,1.1756,1.1749,1.1752,1310.0 +1702579740000,1.1754,1.1759,1.1738,1.1738,2290.0 +1702579800000,1.1737,1.174,1.1719,1.1719,2772.0 +1702579860000,1.1726,1.1726,1.172,1.172,1009.0 +1702579920000,1.172,1.1741,1.172,1.1733,21567.0 +1702579980000,1.1732,1.1732,1.1724,1.1727,549.0 +1702580040000,1.1724,1.1725,1.1711,1.1718,2243.0 +1702580100000,1.1719,1.173,1.1711,1.1727,2627.0 +1702580160000,1.1724,1.1726,1.1719,1.1725,859.0 +1702580220000,1.1721,1.1721,1.1713,1.1713,503.0 +1702580280000,1.1712,1.1722,1.1702,1.1707,986.0 +1702580340000,1.1708,1.1715,1.1708,1.1712,1319.0 +1702580400000,1.1705,1.1711,1.1698,1.171,2604.0 +1702580460000,1.171,1.1745,1.171,1.1735,13623.0 +1702580520000,1.1739,1.1743,1.1735,1.174,663.0 +1702580580000,1.1737,1.1737,1.1725,1.1733,4275.0 +1702580640000,1.1734,1.1739,1.1732,1.1732,675.0 +1702580700000,1.1733,1.1743,1.1727,1.1728,1257.0 +1702580760000,1.1725,1.1725,1.1692,1.1711,42398.0 +1702580820000,1.171,1.171,1.1701,1.1701,860.0 +1702580880000,1.1703,1.1719,1.1698,1.1718,1256.0 +1702580940000,1.1717,1.1717,1.171,1.1713,338.0 +1702581000000,1.1713,1.1718,1.1705,1.1718,2327.0 +1702581060000,1.1716,1.1716,1.1704,1.1708,872.0 +1702581120000,1.1707,1.1719,1.1702,1.1706,4785.0 +1702581180000,1.1702,1.1709,1.1692,1.1696,1534.0 +1702581240000,1.1696,1.1699,1.1691,1.1697,727.0 +1702581300000,1.1697,1.1719,1.1697,1.1712,4474.0 +1702581360000,1.1709,1.1719,1.1707,1.1714,759.0 +1702581420000,1.1713,1.1727,1.1713,1.172,3502.0 +1702581480000,1.1724,1.1724,1.1705,1.1705,1899.0 +1702581540000,1.171,1.1714,1.1707,1.1713,976.0 +1702581600000,1.1714,1.1728,1.1704,1.1727,1501.0 +1702581660000,1.1731,1.1735,1.1727,1.1734,503.0 +1702581720000,1.1736,1.1738,1.1732,1.1738,341.0 +1702581780000,1.1738,1.174,1.1719,1.1722,2401.0 +1702581840000,1.1726,1.1726,1.1722,1.1723,400.0 +1702581900000,1.1728,1.1729,1.1726,1.1729,3227.0 +1702581960000,1.1729,1.1737,1.1729,1.1737,801.0 +1702582020000,1.1739,1.174,1.1733,1.1733,1974.0 +1702582080000,1.1734,1.1734,1.1734,1.1734,66.0 +1702582140000,1.1739,1.1741,1.1735,1.1735,547.0 +1702582200000,1.1739,1.1739,1.173,1.1731,841.0 +1702582260000,1.1729,1.1733,1.1712,1.1719,2856.0 +1702582320000,1.1718,1.1737,1.1717,1.1729,1985.0 +1702582380000,1.1733,1.1742,1.1732,1.1742,2292.0 +1702582440000,1.1742,1.1745,1.1736,1.1741,2590.0 +1702582500000,1.1738,1.1741,1.1725,1.1727,4230.0 +1702582560000,1.1725,1.1726,1.1717,1.1717,1029.0 +1702582620000,1.1713,1.1718,1.1706,1.1714,1972.0 +1702582680000,1.1715,1.1721,1.1713,1.1713,1697.0 +1702582740000,1.1711,1.1718,1.171,1.1718,986.0 +1702582800000,1.1722,1.1731,1.172,1.1731,1011.0 +1702582860000,1.173,1.1733,1.1722,1.1722,1676.0 +1702582920000,1.1721,1.1725,1.172,1.172,273.0 +1702582980000,1.172,1.1729,1.172,1.1729,1535.0 +1702583040000,1.1729,1.1729,1.1718,1.1722,2089.0 +1702583100000,1.1722,1.1726,1.1722,1.1725,266.0 +1702583160000,1.1725,1.1726,1.1714,1.1719,1918.0 +1702583220000,1.1719,1.1725,1.1713,1.1722,1129.0 +1702583280000,1.172,1.1732,1.172,1.1732,1423.0 +1702583340000,1.1735,1.174,1.1734,1.1734,513.0 +1702583400000,1.1733,1.1739,1.1733,1.1739,325.0 +1702583460000,1.1739,1.1739,1.1732,1.1732,642.0 +1702583520000,1.1735,1.1735,1.1728,1.1732,1759.0 +1702583580000,1.1732,1.1735,1.173,1.1734,1195.0 +1702583640000,1.1735,1.1741,1.1733,1.1733,1484.0 +1702583700000,1.1735,1.1741,1.1733,1.1733,1232.0 +1702583760000,1.1734,1.1734,1.173,1.1732,838.0 +1702583820000,1.1731,1.1731,1.1725,1.1729,277.0 +1702583880000,1.1728,1.1735,1.1703,1.1703,3332.0 +1702583940000,1.1704,1.1712,1.1704,1.1708,2248.0 +1702584000000,1.1707,1.1711,1.1703,1.1707,1594.0 +1702584060000,1.1706,1.1713,1.1704,1.1713,955.0 +1702584120000,1.1714,1.1719,1.171,1.1711,1208.0 +1702584180000,1.1714,1.1716,1.1709,1.1712,947.0 +1702584240000,1.1707,1.1707,1.1696,1.1696,681.0 +1702584300000,1.1692,1.1699,1.1683,1.169,15540.0 +1702584360000,1.1691,1.1692,1.1688,1.1691,5653.0 +1702584420000,1.1684,1.1685,1.167,1.1685,6723.0 +1702584480000,1.1686,1.169,1.1668,1.1671,5650.0 +1702584540000,1.1679,1.1683,1.1679,1.1683,2220.0 +1702584600000,1.1682,1.1682,1.1675,1.1677,2827.0 +1702584660000,1.1678,1.1684,1.1677,1.168,3775.0 +1702584720000,1.168,1.1682,1.1671,1.168,989.0 +1702584780000,1.1683,1.1683,1.168,1.168,51.0 +1702584840000,1.1678,1.1686,1.1675,1.1686,1599.0 +1702584900000,1.1684,1.1689,1.1684,1.1689,4101.0 +1702584960000,1.1687,1.1687,1.168,1.168,2205.0 +1702585020000,1.1678,1.1678,1.1648,1.1672,14314.0 +1702585080000,1.1668,1.1673,1.1666,1.1666,6050.0 +1702585140000,1.1668,1.1669,1.1665,1.1669,553.0 +1702585200000,1.1669,1.1674,1.1664,1.1674,2158.0 +1702585260000,1.1674,1.1675,1.1672,1.1673,627.0 +1702585320000,1.1676,1.1679,1.1671,1.1671,723.0 +1702585380000,1.1676,1.1676,1.1663,1.1665,2644.0 +1702585440000,1.1665,1.1666,1.1656,1.1659,1130.0 +1702585500000,1.1659,1.1661,1.1649,1.1654,784.0 +1702585560000,1.1653,1.1672,1.1653,1.1672,435.0 +1702585620000,1.1671,1.1676,1.167,1.167,1322.0 +1702585680000,1.167,1.167,1.1665,1.167,1253.0 +1702585740000,1.1671,1.1678,1.1668,1.1676,2078.0 +1702585800000,1.1672,1.1678,1.1672,1.1678,2109.0 +1702585860000,1.1678,1.1687,1.1678,1.1681,9333.0 +1702585920000,1.1681,1.1682,1.167,1.167,906.0 +1702585980000,1.1672,1.1674,1.1671,1.1672,171.0 +1702586040000,1.1674,1.1674,1.1668,1.1668,1573.0 +1702586100000,1.1669,1.1675,1.1668,1.1674,408.0 +1702586160000,1.1674,1.1674,1.1671,1.1672,602.0 +1702586220000,1.167,1.1671,1.1669,1.1669,128.0 +1702586280000,1.1667,1.1677,1.1666,1.1676,928.0 +1702586340000,1.1676,1.1676,1.1673,1.1675,321.0 +1702586400000,1.1675,1.1675,1.1669,1.1669,439.0 +1702586460000,1.1669,1.1675,1.1669,1.1672,329.0 +1702586520000,1.1672,1.1675,1.1665,1.1665,2433.0 +1702586580000,1.1665,1.1672,1.1663,1.1668,832.0 +1702586640000,1.1672,1.1672,1.1671,1.1671,271.0 +1702586700000,1.1673,1.168,1.1673,1.168,1338.0 +1702586760000,1.1678,1.168,1.1678,1.1678,2042.0 +1702586820000,1.1676,1.1677,1.1674,1.1677,493.0 +1702586880000,1.1676,1.1677,1.1675,1.1676,227.0 +1702586940000,1.1674,1.1674,1.1668,1.1672,1013.0 +1702587000000,1.1671,1.1678,1.1671,1.1674,419.0 +1702587060000,1.1673,1.1673,1.1666,1.1666,1255.0 +1702587120000,1.1667,1.1668,1.1657,1.1658,1458.0 +1702587180000,1.1661,1.1674,1.1661,1.1671,1310.0 +1702587240000,1.1668,1.1668,1.1654,1.1664,5073.0 +1702587300000,1.1663,1.1678,1.1663,1.1678,1977.0 +1702587360000,1.168,1.168,1.1679,1.1679,142.0 +1702587420000,1.1682,1.1701,1.1682,1.1701,24432.0 +1702587480000,1.1698,1.1706,1.1694,1.1706,685.0 +1702587540000,1.1707,1.1716,1.1707,1.1709,2978.0 +1702587600000,1.1713,1.1725,1.1713,1.1722,1082.0 +1702587660000,1.1726,1.1728,1.1726,1.1726,197.0 +1702587720000,1.1725,1.1726,1.1683,1.1691,6305.0 +1702587780000,1.1695,1.1717,1.1695,1.171,2175.0 +1702587840000,1.1706,1.1714,1.1706,1.1709,518.0 +1702587900000,1.1708,1.1712,1.1692,1.1712,4949.0 +1702587960000,1.1713,1.1729,1.1713,1.1729,9923.0 +1702588020000,1.173,1.1735,1.1726,1.1726,5680.0 +1702588080000,1.1726,1.1729,1.1726,1.1728,1294.0 +1702588140000,1.1728,1.1731,1.1724,1.1731,1581.0 +1702588200000,1.1731,1.1734,1.1729,1.1734,1112.0 +1702588260000,1.1735,1.1744,1.1735,1.1744,3583.0 +1702588320000,1.1743,1.1743,1.174,1.1742,1251.0 +1702588380000,1.1742,1.1743,1.1742,1.1743,83.0 +1702588440000,1.1742,1.1757,1.1742,1.1757,17706.0 +1702588500000,1.1756,1.176,1.1755,1.1758,6415.0 +1702588560000,1.1755,1.1756,1.1753,1.1755,588.0 +1702588620000,1.1754,1.1754,1.1739,1.1748,1935.0 +1702588680000,1.1748,1.1754,1.1744,1.1748,1136.0 +1702588740000,1.1747,1.1752,1.1744,1.1749,389.0 +1702588800000,1.1751,1.1766,1.1748,1.1766,2227.0 +1702588860000,1.1764,1.1766,1.1758,1.1758,689.0 +1702588920000,1.1761,1.1768,1.1761,1.1764,1156.0 +1702588980000,1.1763,1.1779,1.1763,1.1776,2291.0 +1702589040000,1.1778,1.1779,1.1772,1.1778,2792.0 +1702589100000,1.1778,1.1786,1.1777,1.1785,2970.0 +1702589160000,1.1788,1.1793,1.178,1.178,4099.0 +1702589220000,1.1782,1.1796,1.1782,1.1792,727.0 +1702589280000,1.1788,1.1798,1.1787,1.1798,1850.0 +1702589340000,1.1792,1.1794,1.1785,1.1789,880.0 +1702589400000,1.1788,1.1792,1.1784,1.1784,2581.0 +1702589460000,1.179,1.179,1.1785,1.1786,154.0 +1702589520000,1.1786,1.1796,1.1786,1.1796,499.0 +1702589580000,1.1795,1.1796,1.1789,1.179,440.0 +1702589640000,1.1789,1.1789,1.178,1.1786,882.0 +1702589700000,1.1785,1.1792,1.1785,1.1792,794.0 +1702589760000,1.1795,1.1813,1.1793,1.1802,2402.0 +1702589820000,1.1799,1.181,1.1796,1.181,113.0 +1702589880000,1.1808,1.1812,1.1792,1.1797,2382.0 +1702589940000,1.1796,1.1796,1.1791,1.1795,277.0 +1702590000000,1.1798,1.1799,1.1795,1.1795,1722.0 +1702590060000,1.1791,1.1792,1.1791,1.1792,118.0 +1702590120000,1.179,1.18,1.1782,1.1797,1251.0 +1702590180000,1.1797,1.1799,1.1792,1.1794,390.0 +1702590240000,1.1797,1.18,1.1797,1.1797,192.0 +1702590300000,1.1796,1.1818,1.1795,1.1811,4813.0 +1702590360000,1.181,1.1811,1.1809,1.1809,136.0 +1702590420000,1.181,1.1811,1.1806,1.181,1104.0 +1702590480000,1.1809,1.1811,1.1809,1.1811,219.0 +1702590540000,1.1808,1.1808,1.1794,1.1796,5365.0 +1702590600000,1.1796,1.1796,1.1773,1.1777,1432.0 +1702590660000,1.1779,1.1781,1.1777,1.1777,145.0 +1702590720000,1.178,1.1781,1.177,1.177,547.0 +1702590780000,1.1768,1.1768,1.1755,1.1762,1344.0 +1702590840000,1.1759,1.176,1.1748,1.1748,525.0 +1702590900000,1.1749,1.1749,1.174,1.174,2008.0 +1702590960000,1.174,1.1753,1.1736,1.1753,2329.0 +1702591020000,1.1751,1.1769,1.1751,1.1769,626.0 +1702591080000,1.177,1.1778,1.1769,1.1778,405.0 +1702591140000,1.1781,1.1785,1.1778,1.1778,467.0 +1702591200000,1.1778,1.1779,1.1759,1.1765,1721.0 +1702591260000,1.1764,1.1764,1.1754,1.1759,460.0 +1702591320000,1.1761,1.1773,1.1759,1.1769,600.0 +1702591380000,1.1772,1.1782,1.1772,1.1777,376.0 +1702591440000,1.1778,1.1787,1.1773,1.1787,1481.0 +1702591500000,1.1786,1.1788,1.1779,1.1785,942.0 +1702591560000,1.1786,1.1797,1.178,1.1788,4964.0 +1702591620000,1.1786,1.1786,1.1778,1.1778,422.0 +1702591680000,1.1774,1.1789,1.1774,1.1788,664.0 +1702591740000,1.1789,1.1794,1.1786,1.1787,553.0 +1702591800000,1.1789,1.1789,1.1786,1.1786,412.0 +1702591860000,1.1784,1.1796,1.1781,1.1792,703.0 +1702591920000,1.1798,1.1808,1.1798,1.1808,239.0 +1702591980000,1.1807,1.1809,1.1801,1.1809,461.0 +1702592040000,1.1809,1.1822,1.1799,1.1815,4288.0 +1702592100000,1.1817,1.1819,1.1804,1.1816,6078.0 +1702592160000,1.1817,1.1836,1.1817,1.1826,25179.0 +1702592220000,1.1827,1.1831,1.1827,1.1829,702.0 +1702592280000,1.1825,1.1825,1.1812,1.182,3484.0 +1702592340000,1.182,1.1823,1.1815,1.1821,869.0 +1702592400000,1.1823,1.1828,1.182,1.1828,599.0 +1702592460000,1.1827,1.1836,1.1826,1.1836,235.0 +1702592520000,1.1832,1.1832,1.1823,1.1824,1437.0 +1702592580000,1.1827,1.1827,1.1822,1.1824,224.0 +1702592640000,1.1824,1.1824,1.1815,1.1815,2278.0 +1702592700000,1.1817,1.1826,1.1811,1.1823,2331.0 +1702592760000,1.1821,1.1825,1.1813,1.1816,901.0 +1702592820000,1.1814,1.1814,1.1811,1.1814,196.0 +1702592880000,1.1813,1.1814,1.1808,1.1808,635.0 +1702592940000,1.1807,1.1814,1.1799,1.1804,3740.0 +1702593000000,1.1804,1.1814,1.1785,1.1803,17970.0 +1702593060000,1.1804,1.1804,1.1797,1.1797,1209.0 +1702593120000,1.1799,1.1799,1.1792,1.1796,2153.0 +1702593180000,1.1796,1.1805,1.1793,1.1805,1270.0 +1702593240000,1.1805,1.1809,1.1804,1.1809,1678.0 +1702593300000,1.181,1.1817,1.1809,1.1816,3080.0 +1702593360000,1.1816,1.1827,1.1811,1.1827,3592.0 +1702593420000,1.1824,1.1824,1.1797,1.1799,9051.0 +1702593480000,1.1799,1.1802,1.1794,1.1794,1890.0 +1702593540000,1.1794,1.1807,1.1794,1.18,815.0 +1702593600000,1.18,1.18,1.1797,1.1797,196.0 +1702593660000,1.1796,1.1796,1.1786,1.1786,1524.0 +1702593720000,1.1787,1.1789,1.1774,1.1787,12600.0 +1702593780000,1.1781,1.1788,1.1781,1.1783,457.0 +1702593840000,1.1786,1.1793,1.1783,1.1783,1622.0 +1702593900000,1.1782,1.1782,1.1778,1.1781,526.0 +1702593960000,1.1785,1.1785,1.1785,1.1785,17.0 +1702594020000,1.1785,1.1786,1.1781,1.1786,738.0 +1702594080000,1.1787,1.179,1.1787,1.179,287.0 +1702594140000,1.179,1.1792,1.1787,1.179,151.0 +1702594200000,1.1792,1.1796,1.1792,1.1796,274.0 +1702594260000,1.1797,1.1797,1.179,1.179,859.0 +1702594320000,1.1789,1.1793,1.1781,1.1793,1847.0 +1702594380000,1.1789,1.1792,1.1784,1.1792,1123.0 +1702594440000,1.1794,1.1808,1.1794,1.1807,1409.0 +1702594500000,1.1809,1.1824,1.1809,1.1824,1964.0 +1702594560000,1.1816,1.1822,1.1815,1.1821,1638.0 +1702594620000,1.1819,1.1819,1.1816,1.1818,292.0 +1702594680000,1.1817,1.1832,1.1816,1.1821,10612.0 +1702594740000,1.1822,1.1828,1.1821,1.1823,911.0 +1702594800000,1.1822,1.183,1.1814,1.1818,3355.0 +1702594860000,1.1821,1.1835,1.1817,1.1833,2390.0 +1702594920000,1.1832,1.1848,1.1828,1.1848,5560.0 +1702594980000,1.1849,1.1879,1.1848,1.1864,35706.0 +1702595040000,1.1867,1.1877,1.1866,1.1877,5726.0 +1702595100000,1.1877,1.1898,1.1877,1.1887,17685.0 +1702595160000,1.1886,1.1897,1.1885,1.1886,4407.0 +1702595220000,1.1884,1.1903,1.1881,1.19,7350.0 +1702595280000,1.1903,1.1905,1.1897,1.1899,7375.0 +1702595340000,1.1903,1.1926,1.1897,1.1926,14790.0 +1702595400000,1.1921,1.1961,1.1907,1.1957,27123.0 +1702595460000,1.1957,1.1957,1.1937,1.1947,14201.0 +1702595520000,1.1944,1.197,1.1944,1.1958,15597.0 +1702595580000,1.1958,1.1958,1.1935,1.1941,5908.0 +1702595640000,1.1941,1.1941,1.1918,1.1918,5318.0 +1702595700000,1.192,1.1941,1.192,1.1935,9144.0 +1702595760000,1.1934,1.194,1.1926,1.194,5213.0 +1702595820000,1.1937,1.1939,1.1927,1.1938,5825.0 +1702595880000,1.1937,1.1959,1.1937,1.1959,2943.0 +1702595940000,1.1959,1.1964,1.1941,1.1956,8347.0 +1702596000000,1.1954,1.1964,1.1952,1.1964,3067.0 +1702596060000,1.1961,1.1971,1.1952,1.1966,7820.0 +1702596120000,1.1967,1.1977,1.1957,1.1964,16443.0 +1702596180000,1.1965,1.1967,1.1944,1.1947,19875.0 +1702596240000,1.1948,1.1958,1.1948,1.1953,6348.0 +1702596300000,1.1952,1.1952,1.1941,1.1952,5391.0 +1702596360000,1.1949,1.1956,1.1941,1.1951,7807.0 +1702596420000,1.1952,1.1955,1.1943,1.1954,1867.0 +1702596480000,1.1953,1.1953,1.194,1.1943,11057.0 +1702596540000,1.1941,1.1951,1.1938,1.1945,15523.0 +1702596600000,1.1947,1.1949,1.1928,1.1929,4565.0 +1702596660000,1.1927,1.1937,1.1915,1.1917,8633.0 +1702596720000,1.1917,1.1926,1.1903,1.1923,7944.0 +1702596780000,1.1923,1.1933,1.1911,1.1911,6024.0 +1702596840000,1.1909,1.1918,1.19,1.1907,6935.0 +1702596900000,1.1905,1.1911,1.1891,1.1906,6429.0 +1702596960000,1.1907,1.1934,1.1905,1.1928,3696.0 +1702597020000,1.1929,1.1936,1.1917,1.1922,5422.0 +1702597080000,1.192,1.192,1.1898,1.1911,4663.0 +1702597140000,1.1913,1.193,1.1913,1.1922,1852.0 +1702597200000,1.1921,1.1947,1.1918,1.1944,3606.0 +1702597260000,1.1944,1.1944,1.1926,1.1926,4085.0 +1702597320000,1.1925,1.1936,1.1924,1.1934,752.0 +1702597380000,1.1933,1.1933,1.1928,1.1928,636.0 +1702597440000,1.1928,1.1953,1.1925,1.1944,12238.0 +1702597500000,1.1941,1.1941,1.1908,1.1922,11215.0 +1702597560000,1.1919,1.1919,1.1895,1.1895,2392.0 +1702597620000,1.1895,1.1906,1.1886,1.1887,4393.0 +1702597680000,1.1887,1.189,1.1872,1.1883,2844.0 +1702597740000,1.188,1.1891,1.1875,1.1891,5080.0 +1702597800000,1.1889,1.1912,1.1888,1.1912,2323.0 +1702597860000,1.1911,1.1911,1.1904,1.1906,675.0 +1702597920000,1.1905,1.1916,1.1903,1.191,2491.0 +1702597980000,1.1907,1.1912,1.1903,1.1907,778.0 +1702598040000,1.1904,1.1904,1.1901,1.1901,260.0 +1702598100000,1.1901,1.1923,1.19,1.1923,1014.0 +1702598160000,1.1918,1.1922,1.1913,1.1922,398.0 +1702598220000,1.1921,1.1929,1.1918,1.1927,1670.0 +1702598280000,1.1929,1.1933,1.1922,1.1924,2880.0 +1702598340000,1.1924,1.1928,1.1917,1.1917,1696.0 +1702598400000,1.1916,1.1922,1.1904,1.1906,4526.0 +1702598460000,1.1902,1.1902,1.1877,1.1886,4542.0 +1702598520000,1.1884,1.1884,1.1847,1.1851,10078.0 +1702598580000,1.185,1.1876,1.185,1.1858,3057.0 +1702598640000,1.1858,1.1862,1.1835,1.1843,4666.0 +1702598700000,1.1842,1.1849,1.1832,1.1845,2258.0 +1702598760000,1.1847,1.188,1.1847,1.1878,4463.0 +1702598820000,1.1874,1.1882,1.186,1.186,8143.0 +1702598880000,1.1862,1.1869,1.1861,1.1869,818.0 +1702598940000,1.187,1.187,1.1843,1.1848,6665.0 +1702599000000,1.1848,1.1858,1.1842,1.1849,1030.0 +1702599060000,1.185,1.185,1.1838,1.1848,1073.0 +1702599120000,1.1849,1.1853,1.1843,1.1846,3337.0 +1702599180000,1.1843,1.1846,1.1839,1.1844,890.0 +1702599240000,1.1841,1.1848,1.1837,1.1837,1219.0 +1702599300000,1.1836,1.1845,1.1835,1.1845,1812.0 +1702599360000,1.1842,1.1848,1.1834,1.1848,8704.0 +1702599420000,1.1847,1.1861,1.1847,1.1857,2990.0 +1702599480000,1.1857,1.1857,1.1845,1.1845,1197.0 +1702599540000,1.1844,1.1848,1.1841,1.1844,764.0 +1702599600000,1.1844,1.1844,1.182,1.1827,3856.0 +1702599660000,1.1821,1.1825,1.1813,1.1815,5786.0 +1702599720000,1.1816,1.1823,1.1816,1.1823,3672.0 +1702599780000,1.1821,1.1821,1.1815,1.1821,1114.0 +1702599840000,1.1819,1.1819,1.1809,1.1812,2523.0 +1702599900000,1.1813,1.1832,1.1809,1.1818,1442.0 +1702599960000,1.182,1.1825,1.1812,1.1825,726.0 +1702600020000,1.1831,1.1839,1.1831,1.1835,496.0 +1702600080000,1.1836,1.1836,1.1828,1.1832,1344.0 +1702600140000,1.1833,1.184,1.1832,1.184,1216.0 +1702600200000,1.1834,1.1834,1.1832,1.1832,710.0 +1702600260000,1.1832,1.1834,1.1831,1.1831,3097.0 +1702600320000,1.1832,1.1835,1.182,1.1826,997.0 +1702600380000,1.1825,1.1825,1.1807,1.1807,2439.0 +1702600440000,1.1807,1.1813,1.1806,1.1807,551.0 +1702600500000,1.1805,1.1821,1.1791,1.182,2566.0 +1702600560000,1.1816,1.1816,1.1793,1.1794,4802.0 +1702600620000,1.1794,1.1794,1.1775,1.1775,3872.0 +1702600680000,1.1774,1.1786,1.1769,1.1776,11212.0 +1702600740000,1.1777,1.1777,1.1751,1.1774,6782.0 +1702600800000,1.1775,1.1806,1.1772,1.1805,2133.0 +1702600860000,1.1806,1.1806,1.1788,1.1798,1733.0 +1702600920000,1.18,1.1802,1.1762,1.1779,13462.0 +1702600980000,1.1782,1.1787,1.1777,1.1779,1455.0 +1702601040000,1.1777,1.1795,1.1775,1.1795,1901.0 +1702601100000,1.1796,1.1801,1.1784,1.1793,2461.0 +1702601160000,1.1796,1.1803,1.1796,1.1801,952.0 +1702601220000,1.1799,1.1799,1.1786,1.1786,1146.0 +1702601280000,1.1789,1.179,1.1771,1.1774,3317.0 +1702601340000,1.1775,1.1778,1.1764,1.1764,1533.0 +1702601400000,1.1767,1.1771,1.1764,1.1764,1036.0 +1702601460000,1.1768,1.1778,1.1768,1.1777,1371.0 +1702601520000,1.1775,1.178,1.1772,1.1775,1448.0 +1702601580000,1.1774,1.1775,1.1747,1.176,1203.0 +1702601640000,1.176,1.1771,1.176,1.1769,5368.0 +1702601700000,1.1769,1.1769,1.1757,1.1758,1553.0 +1702601760000,1.1758,1.1767,1.1755,1.1763,3934.0 +1702601820000,1.1763,1.1763,1.1753,1.1753,690.0 +1702601880000,1.1753,1.1753,1.1743,1.1745,1119.0 +1702601940000,1.1742,1.1742,1.1698,1.1737,57432.0 +1702602000000,1.1735,1.1739,1.1725,1.1726,5285.0 +1702602060000,1.1725,1.1725,1.1721,1.1723,1514.0 +1702602120000,1.1724,1.1735,1.1723,1.1733,9172.0 +1702602180000,1.1734,1.1743,1.1733,1.1738,5676.0 +1702602240000,1.1737,1.1743,1.1731,1.1731,3457.0 +1702602300000,1.1731,1.1742,1.1723,1.1742,3009.0 +1702602360000,1.1741,1.1747,1.1741,1.1744,1406.0 +1702602420000,1.1743,1.1743,1.1722,1.1726,2925.0 +1702602480000,1.1723,1.1734,1.172,1.1728,4372.0 +1702602540000,1.1731,1.1734,1.1731,1.1734,750.0 +1702602600000,1.1733,1.1748,1.173,1.1743,1855.0 +1702602660000,1.1743,1.1743,1.1735,1.1735,217.0 +1702602720000,1.1736,1.1739,1.1713,1.1717,2256.0 +1702602780000,1.1715,1.1717,1.1706,1.1712,2266.0 +1702602840000,1.1708,1.1708,1.1701,1.1707,2455.0 +1702602900000,1.1704,1.1713,1.1703,1.1711,1961.0 +1702602960000,1.1711,1.1712,1.1708,1.1708,489.0 +1702603020000,1.1709,1.1711,1.1705,1.1711,3277.0 +1702603080000,1.1712,1.1751,1.1712,1.1747,14007.0 +1702603140000,1.1747,1.1755,1.1746,1.1751,9790.0 +1702603200000,1.1751,1.1754,1.1737,1.1737,2281.0 +1702603260000,1.1745,1.1748,1.1736,1.1737,1292.0 +1702603320000,1.1736,1.1744,1.1736,1.1744,633.0 +1702603380000,1.1742,1.1761,1.1742,1.1761,1816.0 +1702603440000,1.1764,1.1767,1.1749,1.1749,1231.0 +1702603500000,1.1743,1.1747,1.1739,1.1742,621.0 +1702603560000,1.1745,1.1773,1.1745,1.1773,2006.0 +1702603620000,1.1769,1.1777,1.1766,1.1772,5904.0 +1702603680000,1.1773,1.179,1.1773,1.179,3771.0 +1702603740000,1.179,1.1802,1.1789,1.1801,6899.0 +1702603800000,1.1799,1.181,1.1797,1.1797,11966.0 +1702603860000,1.1796,1.1796,1.1762,1.1771,5900.0 +1702603920000,1.1769,1.1774,1.1769,1.1774,2621.0 +1702603980000,1.1778,1.1778,1.1775,1.1775,312.0 +1702604040000,1.1775,1.1775,1.1766,1.1774,1863.0 +1702604100000,1.1774,1.1774,1.1763,1.1763,575.0 +1702604160000,1.1764,1.1764,1.1754,1.1754,1268.0 +1702604220000,1.1754,1.1774,1.1754,1.1774,2069.0 +1702604280000,1.1774,1.1774,1.1757,1.1762,4329.0 +1702604340000,1.1763,1.1763,1.1762,1.1762,110.0 +1702604400000,1.1761,1.178,1.1758,1.1774,4445.0 +1702604460000,1.1774,1.1774,1.1764,1.1764,1539.0 +1702604520000,1.1764,1.1766,1.175,1.175,2576.0 +1702604580000,1.1746,1.1749,1.1741,1.1749,1233.0 +1702604640000,1.1748,1.175,1.1741,1.1742,795.0 +1702604700000,1.1743,1.1752,1.1735,1.1742,3645.0 +1702604760000,1.1743,1.175,1.1732,1.1744,2802.0 +1702604820000,1.1747,1.1754,1.1739,1.1746,1024.0 +1702604880000,1.1746,1.1746,1.1744,1.1744,237.0 +1702604940000,1.1742,1.1748,1.1742,1.1745,505.0 +1702605000000,1.1747,1.175,1.1743,1.175,1069.0 +1702605060000,1.1751,1.1751,1.1735,1.1746,681.0 +1702605120000,1.1748,1.1748,1.1742,1.1742,365.0 +1702605180000,1.1742,1.1743,1.1736,1.174,509.0 +1702605240000,1.1739,1.1739,1.1726,1.1726,1992.0 +1702605300000,1.1729,1.1729,1.1715,1.172,390.0 +1702605360000,1.172,1.1724,1.1695,1.1695,14118.0 +1702605420000,1.1704,1.172,1.1704,1.172,2383.0 +1702605480000,1.172,1.1727,1.1717,1.1727,1289.0 +1702605540000,1.1728,1.1733,1.172,1.1728,2597.0 +1702605600000,1.1729,1.1731,1.1721,1.1727,1240.0 +1702605660000,1.1725,1.1738,1.1719,1.1728,1579.0 +1702605720000,1.1734,1.176,1.1734,1.176,1079.0 +1702605780000,1.1755,1.177,1.1755,1.1763,2827.0 +1702605840000,1.1761,1.1761,1.1748,1.1748,4464.0 +1702605900000,1.1746,1.1758,1.1744,1.1756,4196.0 +1702605960000,1.1756,1.1756,1.1749,1.1749,279.0 +1702606020000,1.1751,1.1758,1.1747,1.1756,2760.0 +1702606080000,1.1753,1.1753,1.174,1.174,3615.0 +1702606140000,1.1736,1.1741,1.1715,1.1715,4910.0 +1702606200000,1.1713,1.1727,1.1696,1.1698,6915.0 +1702606260000,1.1697,1.1697,1.1674,1.1691,7186.0 +1702606320000,1.1687,1.1691,1.1676,1.1691,2400.0 +1702606380000,1.1688,1.1691,1.1676,1.1678,1197.0 +1702606440000,1.1683,1.1695,1.1681,1.1681,984.0 +1702606500000,1.1685,1.1708,1.1685,1.1708,5376.0 +1702606560000,1.171,1.171,1.1693,1.1695,5600.0 +1702606620000,1.1697,1.1699,1.1691,1.1697,1296.0 +1702606680000,1.1693,1.1693,1.1668,1.1668,2661.0 +1702606740000,1.1673,1.1694,1.1673,1.1694,2395.0 +1702606800000,1.1694,1.1701,1.1691,1.1691,1875.0 +1702606860000,1.1694,1.1701,1.1694,1.1701,4119.0 +1702606920000,1.1701,1.1704,1.1692,1.1693,2493.0 +1702606980000,1.1691,1.1694,1.1681,1.1684,4068.0 +1702607040000,1.1682,1.1686,1.1665,1.1666,3353.0 +1702607100000,1.1676,1.1694,1.1668,1.1691,5985.0 +1702607160000,1.1703,1.1706,1.1701,1.1701,948.0 +1702607220000,1.1699,1.1699,1.1687,1.1687,924.0 +1702607280000,1.169,1.1698,1.1687,1.1698,293.0 +1702607340000,1.1696,1.1696,1.169,1.1695,447.0 +1702607400000,1.1699,1.1704,1.1685,1.169,2862.0 +1702607460000,1.1683,1.1713,1.1678,1.1708,26372.0 +1702607520000,1.1701,1.1701,1.1687,1.1687,1230.0 +1702607580000,1.1691,1.1696,1.1689,1.1696,237.0 +1702607640000,1.1694,1.1694,1.1687,1.1687,915.0 +1702607700000,1.1688,1.1701,1.1686,1.169,1070.0 +1702607760000,1.1693,1.1709,1.1693,1.17,1382.0 +1702607820000,1.1703,1.1716,1.1703,1.1709,5124.0 +1702607880000,1.1709,1.1713,1.1706,1.1708,335.0 +1702607940000,1.1712,1.1712,1.171,1.171,167.0 +1702608000000,1.1711,1.1715,1.1711,1.1712,214.0 +1702608060000,1.1717,1.1719,1.171,1.171,912.0 +1702608120000,1.1711,1.1714,1.1711,1.1714,764.0 +1702608180000,1.1711,1.1716,1.1708,1.1712,837.0 +1702608240000,1.1713,1.1717,1.1711,1.1715,706.0 +1702608300000,1.1717,1.172,1.17,1.172,1987.0 +1702608360000,1.1719,1.1725,1.1718,1.1718,542.0 +1702608420000,1.1723,1.1725,1.1717,1.1717,1537.0 +1702608480000,1.1717,1.1721,1.1701,1.1705,1494.0 +1702608540000,1.1706,1.1706,1.17,1.17,763.0 +1702608600000,1.1703,1.1705,1.1691,1.1705,848.0 +1702608660000,1.1704,1.1704,1.1696,1.1698,305.0 +1702608720000,1.1701,1.1705,1.1697,1.1699,374.0 +1702608780000,1.17,1.1703,1.1696,1.1698,801.0 +1702608840000,1.1701,1.1702,1.1697,1.1697,304.0 +1702608900000,1.1696,1.1697,1.1691,1.1691,489.0 +1702608960000,1.1691,1.1693,1.1683,1.1683,746.0 +1702609020000,1.1687,1.1687,1.1681,1.1684,1755.0 +1702609080000,1.1682,1.1682,1.1679,1.1679,551.0 +1702609140000,1.1677,1.1677,1.1665,1.167,8646.0 +1702609200000,1.1671,1.168,1.1669,1.1676,5754.0 +1702609260000,1.1677,1.1678,1.1669,1.1674,1060.0 +1702609320000,1.167,1.1673,1.1666,1.1673,352.0 +1702609380000,1.1674,1.1676,1.1673,1.1674,480.0 +1702609440000,1.1674,1.1694,1.1671,1.1694,2373.0 +1702609500000,1.1693,1.1699,1.1691,1.1692,1838.0 +1702609560000,1.1692,1.1694,1.1689,1.1694,391.0 +1702609620000,1.169,1.169,1.1668,1.1668,1550.0 +1702609680000,1.1668,1.167,1.1667,1.167,328.0 +1702609740000,1.1666,1.1667,1.1664,1.1664,421.0 +1702609800000,1.1664,1.1682,1.1662,1.1671,1546.0 +1702609860000,1.1676,1.1676,1.1672,1.1672,121.0 +1702609920000,1.1674,1.1682,1.1674,1.168,507.0 +1702609980000,1.1676,1.1676,1.165,1.1653,1896.0 +1702610040000,1.1653,1.1657,1.1651,1.1654,1436.0 +1702610100000,1.1653,1.1658,1.1641,1.1648,10275.0 +1702610160000,1.1645,1.1648,1.1611,1.1647,26640.0 +1702610220000,1.1647,1.1653,1.1624,1.163,6967.0 +1702610280000,1.1634,1.1655,1.1634,1.1655,3250.0 +1702610340000,1.1655,1.1659,1.165,1.1658,4374.0 +1702610400000,1.1657,1.1661,1.1648,1.1651,8654.0 +1702610460000,1.1653,1.1659,1.1647,1.1647,4132.0 +1702610520000,1.1646,1.1646,1.1641,1.1646,1793.0 +1702610580000,1.1647,1.1648,1.1626,1.1633,3377.0 +1702610640000,1.1635,1.165,1.1635,1.1646,1698.0 +1702610700000,1.1652,1.1674,1.1648,1.1674,4167.0 +1702610760000,1.1675,1.1675,1.165,1.1666,1745.0 +1702610820000,1.1671,1.1672,1.1659,1.1661,1073.0 +1702610880000,1.1667,1.1669,1.1658,1.1667,3015.0 +1702610940000,1.1666,1.1675,1.1656,1.1665,2214.0 +1702611000000,1.1667,1.167,1.1666,1.167,197.0 +1702611060000,1.1669,1.1674,1.1666,1.1666,1448.0 +1702611120000,1.1669,1.1677,1.1669,1.1673,2116.0 +1702611180000,1.1672,1.1686,1.1669,1.1673,5424.0 +1702611240000,1.1673,1.1686,1.1657,1.1657,5670.0 +1702611300000,1.1659,1.1659,1.1657,1.1658,74.0 +1702611360000,1.1658,1.1666,1.1627,1.1631,9501.0 +1702611420000,1.1634,1.1639,1.1622,1.1622,942.0 +1702611480000,1.1624,1.1639,1.1622,1.1637,1238.0 +1702611540000,1.1636,1.1657,1.1631,1.1657,2385.0 +1702611600000,1.1654,1.1654,1.1583,1.1612,84775.0 +1702611660000,1.1614,1.1628,1.1614,1.1623,3578.0 +1702611720000,1.1623,1.1623,1.1615,1.1618,835.0 +1702611780000,1.1617,1.1625,1.1613,1.1625,3490.0 +1702611840000,1.1626,1.1626,1.1615,1.1615,1339.0 +1702611900000,1.1617,1.1628,1.1617,1.1624,3473.0 +1702611960000,1.1625,1.1629,1.1615,1.1616,1529.0 +1702612020000,1.1614,1.1615,1.1604,1.1613,3710.0 +1702612080000,1.1615,1.1621,1.1607,1.1616,3457.0 +1702612140000,1.1612,1.1612,1.1603,1.1609,1407.0 +1702612200000,1.1611,1.1616,1.1606,1.1616,3155.0 +1702612260000,1.1617,1.1637,1.1617,1.1637,2039.0 +1702612320000,1.1637,1.1637,1.1623,1.1624,2185.0 +1702612380000,1.1629,1.1635,1.1627,1.1635,888.0 +1702612440000,1.1632,1.1632,1.1605,1.1616,1285.0 +1702612500000,1.1619,1.1622,1.1607,1.161,2081.0 +1702612560000,1.1613,1.1614,1.1608,1.1614,635.0 +1702612620000,1.1615,1.1621,1.1615,1.1621,732.0 +1702612680000,1.1618,1.1623,1.1618,1.1623,1281.0 +1702612740000,1.1625,1.1636,1.162,1.1628,3292.0 +1702612800000,1.1626,1.1646,1.1626,1.1642,4288.0 +1702612860000,1.1643,1.1645,1.1627,1.1631,2334.0 +1702612920000,1.1631,1.1639,1.1631,1.1639,239.0 +1702612980000,1.1641,1.1646,1.1635,1.1635,2315.0 +1702613040000,1.1635,1.1635,1.1621,1.1621,856.0 +1702613100000,1.1621,1.1621,1.1605,1.1609,1485.0 +1702613160000,1.161,1.1613,1.1592,1.1597,1112.0 +1702613220000,1.1596,1.1608,1.1596,1.1606,4463.0 +1702613280000,1.1606,1.1616,1.1605,1.1616,884.0 +1702613340000,1.1617,1.1618,1.1611,1.1616,722.0 +1702613400000,1.1614,1.1614,1.1604,1.1609,1092.0 +1702613460000,1.1614,1.1626,1.1612,1.1626,2221.0 +1702613520000,1.1626,1.1628,1.1623,1.1623,854.0 +1702613580000,1.1627,1.1627,1.1623,1.1627,777.0 +1702613640000,1.1628,1.1631,1.1624,1.1624,717.0 +1702613700000,1.1626,1.1626,1.1611,1.1617,1277.0 +1702613760000,1.1614,1.1616,1.1605,1.1608,4094.0 +1702613820000,1.1613,1.1615,1.1604,1.1606,2885.0 +1702613880000,1.1608,1.1612,1.1601,1.1601,1426.0 +1702613940000,1.1602,1.1612,1.16,1.16,928.0 +1702614000000,1.1597,1.1601,1.1576,1.1591,7959.0 +1702614060000,1.1588,1.1616,1.1586,1.1616,2293.0 +1702614120000,1.1619,1.1619,1.1601,1.1601,2455.0 +1702614180000,1.1602,1.1602,1.1591,1.1593,1772.0 +1702614240000,1.1594,1.1598,1.1591,1.1591,3318.0 +1702614300000,1.1593,1.1593,1.1587,1.1588,1309.0 +1702614360000,1.1589,1.1595,1.1582,1.1585,3125.0 +1702614420000,1.1586,1.1586,1.1584,1.1584,645.0 +1702614480000,1.1585,1.1588,1.1583,1.1588,646.0 +1702614540000,1.1586,1.1586,1.1586,1.1586,117.0 +1702614600000,1.1587,1.1587,1.1575,1.1585,6383.0 +1702614660000,1.1588,1.159,1.1586,1.1587,917.0 +1702614720000,1.1588,1.1588,1.1578,1.1578,579.0 +1702614780000,1.1578,1.1578,1.1567,1.1574,1003.0 +1702614840000,1.1575,1.1576,1.157,1.1573,4919.0 +1702614900000,1.1571,1.1571,1.1566,1.1566,790.0 +1702614960000,1.1569,1.1572,1.1567,1.1567,771.0 +1702615020000,1.1567,1.157,1.156,1.1562,2605.0 +1702615080000,1.1565,1.1566,1.1553,1.1565,1111.0 +1702615140000,1.1566,1.1568,1.1556,1.1562,3468.0 +1702615200000,1.1562,1.1564,1.1552,1.1555,3053.0 +1702615260000,1.1553,1.1553,1.154,1.1551,4005.0 +1702615320000,1.155,1.1556,1.154,1.1544,3472.0 +1702615380000,1.1546,1.1555,1.1546,1.1555,1760.0 +1702615440000,1.1554,1.1554,1.1551,1.1551,207.0 +1702615500000,1.155,1.1559,1.155,1.1556,2053.0 +1702615560000,1.1554,1.1554,1.1551,1.1553,241.0 +1702615620000,1.1552,1.1556,1.1548,1.1549,2002.0 +1702615680000,1.1549,1.1552,1.1538,1.1538,2641.0 +1702615740000,1.1536,1.1573,1.1527,1.1527,40292.0 +1702615800000,1.1527,1.1552,1.1526,1.1552,14894.0 +1702615860000,1.155,1.1564,1.155,1.1559,4813.0 +1702615920000,1.1562,1.1587,1.1562,1.1575,6765.0 +1702615980000,1.1575,1.1576,1.1567,1.1567,828.0 +1702616040000,1.1569,1.1586,1.1564,1.1575,3368.0 +1702616100000,1.1575,1.158,1.1574,1.1574,730.0 +1702616160000,1.1574,1.1575,1.1557,1.1568,3169.0 +1702616220000,1.1568,1.1569,1.1561,1.1563,1553.0 +1702616280000,1.1563,1.1569,1.1563,1.1564,281.0 +1702616340000,1.1568,1.1576,1.1563,1.1576,914.0 +1702616400000,1.1575,1.1581,1.1569,1.1572,1803.0 +1702616460000,1.1569,1.1569,1.1552,1.1557,6484.0 +1702616520000,1.1559,1.1571,1.1558,1.1571,354.0 +1702616580000,1.1572,1.1596,1.1572,1.1592,1109.0 +1702616640000,1.1593,1.16,1.159,1.1597,9205.0 +1702616700000,1.1597,1.1604,1.1597,1.1603,1398.0 +1702616760000,1.1604,1.1608,1.1601,1.1602,2574.0 +1702616820000,1.1602,1.1604,1.1585,1.1585,1869.0 +1702616880000,1.1585,1.1585,1.1578,1.1583,751.0 +1702616940000,1.1581,1.1587,1.1577,1.1587,1629.0 +1702617000000,1.1576,1.1595,1.1573,1.1593,2482.0 +1702617060000,1.1592,1.1592,1.1581,1.1592,1449.0 +1702617120000,1.1587,1.1589,1.1581,1.1581,909.0 +1702617180000,1.158,1.1584,1.1574,1.1574,947.0 +1702617240000,1.1572,1.1581,1.1566,1.1581,1341.0 +1702617300000,1.1581,1.1595,1.1581,1.1594,1913.0 +1702617360000,1.1597,1.1604,1.1584,1.1592,7073.0 +1702617420000,1.159,1.159,1.1573,1.1573,1671.0 +1702617480000,1.1576,1.1588,1.1576,1.1588,658.0 +1702617540000,1.1589,1.1589,1.1578,1.1581,774.0 +1702617600000,1.1577,1.1594,1.1576,1.1593,2340.0 +1702617660000,1.1592,1.1621,1.1584,1.1621,30406.0 +1702617720000,1.162,1.162,1.1571,1.1584,28843.0 +1702617780000,1.1584,1.159,1.1581,1.1585,1817.0 +1702617840000,1.1585,1.159,1.1574,1.158,2324.0 +1702617900000,1.1584,1.159,1.1575,1.1575,1682.0 +1702617960000,1.1574,1.1574,1.1566,1.1569,455.0 +1702618020000,1.1572,1.1575,1.157,1.157,760.0 +1702618080000,1.1574,1.1574,1.1558,1.1564,30736.0 +1702618140000,1.156,1.1561,1.1549,1.1561,7573.0 +1702618200000,1.1559,1.1561,1.1538,1.1546,5222.0 +1702618260000,1.1544,1.1544,1.1522,1.1527,1451.0 +1702618320000,1.1527,1.153,1.15,1.1503,11637.0 +1702618380000,1.1506,1.1512,1.1506,1.1509,1322.0 +1702618440000,1.1511,1.1523,1.1509,1.1523,2697.0 +1702618500000,1.152,1.1526,1.1516,1.1519,1813.0 +1702618560000,1.152,1.1543,1.1513,1.1527,21277.0 +1702618620000,1.1525,1.1525,1.1512,1.1518,1321.0 +1702618680000,1.1516,1.1519,1.1506,1.1519,5323.0 +1702618740000,1.1522,1.1527,1.1517,1.1517,1728.0 +1702618800000,1.1516,1.1517,1.1511,1.1517,735.0 +1702618860000,1.1518,1.1527,1.1509,1.1509,4102.0 +1702618920000,1.1512,1.1515,1.1507,1.1507,12176.0 +1702618980000,1.1508,1.1513,1.1506,1.1511,3391.0 +1702619040000,1.1512,1.1516,1.151,1.151,543.0 +1702619100000,1.1509,1.1509,1.1503,1.1503,1488.0 +1702619160000,1.1506,1.1521,1.1506,1.1521,1434.0 +1702619220000,1.1521,1.1521,1.1509,1.151,1844.0 +1702619280000,1.151,1.151,1.1485,1.1487,10254.0 +1702619340000,1.1485,1.1497,1.1483,1.1485,387.0 +1702619400000,1.1484,1.1494,1.1478,1.1489,2207.0 +1702619460000,1.1489,1.1489,1.1471,1.1471,1693.0 +1702619520000,1.1475,1.1499,1.1469,1.1499,1737.0 +1702619580000,1.1499,1.1505,1.1491,1.1491,3736.0 +1702619640000,1.149,1.15,1.1489,1.1491,2057.0 +1702619700000,1.1495,1.1495,1.1478,1.148,2520.0 +1702619760000,1.1479,1.148,1.1473,1.1476,1873.0 +1702619820000,1.1475,1.1475,1.146,1.1464,6404.0 +1702619880000,1.1463,1.1468,1.1463,1.1463,762.0 +1702619940000,1.1465,1.1465,1.1452,1.1456,2029.0 +1702620000000,1.1453,1.1459,1.1449,1.1455,3112.0 +1702620060000,1.1458,1.1459,1.1431,1.1448,8425.0 +1702620120000,1.1452,1.1453,1.1445,1.1451,3067.0 +1702620180000,1.1452,1.1457,1.1444,1.1448,3391.0 +1702620240000,1.145,1.1494,1.145,1.1484,4653.0 +1702620300000,1.1486,1.1495,1.1477,1.1495,8865.0 +1702620360000,1.1495,1.1507,1.1495,1.1504,6564.0 +1702620420000,1.1505,1.151,1.1505,1.1509,3930.0 +1702620480000,1.1508,1.1509,1.1498,1.1498,4397.0 +1702620540000,1.1498,1.1509,1.1498,1.1509,4744.0 +1702620600000,1.1507,1.1512,1.1506,1.1508,5327.0 +1702620660000,1.1508,1.1509,1.1496,1.1499,1555.0 +1702620720000,1.1501,1.1503,1.15,1.1503,1070.0 +1702620780000,1.1504,1.1505,1.1504,1.1504,445.0 +1702620840000,1.1503,1.1503,1.1488,1.1494,9814.0 +1702620900000,1.1494,1.1508,1.1493,1.1501,2331.0 +1702620960000,1.1503,1.151,1.1503,1.151,650.0 +1702621020000,1.1511,1.1523,1.1507,1.1516,3492.0 +1702621080000,1.1515,1.1518,1.1513,1.1513,481.0 +1702621140000,1.1515,1.152,1.151,1.1515,1758.0 +1702621200000,1.1518,1.1519,1.1502,1.1506,5389.0 +1702621260000,1.1506,1.1512,1.1501,1.1505,6431.0 +1702621320000,1.1502,1.1507,1.1499,1.1505,2823.0 +1702621380000,1.1506,1.1514,1.1506,1.1509,1568.0 +1702621440000,1.1511,1.1518,1.1511,1.1516,2073.0 +1702621500000,1.1516,1.1529,1.1513,1.1524,1720.0 +1702621560000,1.1524,1.153,1.1524,1.1526,444.0 +1702621620000,1.1528,1.1537,1.1526,1.1534,478.0 +1702621680000,1.1534,1.1536,1.1533,1.1536,152.0 +1702621740000,1.1536,1.1542,1.1535,1.1539,918.0 +1702621800000,1.1539,1.1563,1.1528,1.1533,45032.0 +1702621860000,1.1533,1.1533,1.1519,1.1519,7365.0 +1702621920000,1.1521,1.1528,1.1501,1.1504,20307.0 +1702621980000,1.1506,1.154,1.1498,1.1537,21381.0 +1702622040000,1.1534,1.1534,1.1525,1.153,1190.0 +1702622100000,1.1531,1.1531,1.152,1.152,660.0 +1702622160000,1.1526,1.1538,1.1526,1.1532,1653.0 +1702622220000,1.1534,1.1534,1.1528,1.1528,246.0 +1702622280000,1.1529,1.1533,1.1529,1.1533,626.0 +1702622340000,1.1533,1.1537,1.1531,1.1536,764.0 +1702622400000,1.1536,1.1536,1.1531,1.1531,640.0 +1702622460000,1.1532,1.1532,1.1527,1.1527,289.0 +1702622520000,1.1529,1.1529,1.1518,1.1518,860.0 +1702622580000,1.1514,1.1514,1.1506,1.1506,258.0 +1702622640000,1.1505,1.1505,1.149,1.1503,3640.0 +1702622700000,1.15,1.15,1.1496,1.1496,764.0 +1702622760000,1.1498,1.1509,1.1498,1.1502,1098.0 +1702622820000,1.1501,1.1504,1.1499,1.1504,640.0 +1702622880000,1.1502,1.1503,1.1499,1.1503,386.0 +1702622940000,1.1503,1.1511,1.1503,1.1508,5036.0 +1702623000000,1.1507,1.1507,1.1504,1.1505,804.0 +1702623060000,1.1505,1.1505,1.1487,1.1487,600.0 +1702623120000,1.1485,1.149,1.1479,1.1484,861.0 +1702623180000,1.148,1.1493,1.148,1.1493,5042.0 +1702623240000,1.1491,1.1495,1.149,1.1495,807.0 +1702623300000,1.1496,1.1505,1.1494,1.1505,2093.0 +1702623360000,1.1506,1.1518,1.1501,1.1518,1280.0 +1702623420000,1.1518,1.1518,1.1507,1.1507,899.0 +1702623480000,1.1506,1.1506,1.1471,1.1475,7607.0 +1702623540000,1.1477,1.1486,1.1472,1.1485,2107.0 +1702623600000,1.1487,1.1498,1.1484,1.1492,2449.0 +1702623660000,1.1496,1.1504,1.1488,1.1493,1236.0 +1702623720000,1.1496,1.1497,1.149,1.1495,495.0 +1702623780000,1.1498,1.1507,1.1498,1.1507,335.0 +1702623840000,1.1509,1.152,1.1509,1.1516,1839.0 +1702623900000,1.1517,1.1525,1.1517,1.1525,2128.0 +1702623960000,1.1525,1.1525,1.1518,1.1524,9853.0 +1702624020000,1.1524,1.1529,1.1522,1.1529,11482.0 +1702624080000,1.1529,1.1531,1.1524,1.1528,4959.0 +1702624140000,1.1528,1.1532,1.1526,1.1532,5818.0 +1702624200000,1.1534,1.1539,1.1529,1.1533,8572.0 +1702624260000,1.1533,1.1537,1.1533,1.1535,4951.0 +1702624320000,1.1535,1.1535,1.1525,1.1529,2194.0 +1702624380000,1.1528,1.1532,1.1495,1.1495,25820.0 +1702624440000,1.1497,1.1501,1.1491,1.1494,6542.0 +1702624500000,1.1492,1.1494,1.1491,1.1492,966.0 +1702624560000,1.1491,1.1498,1.1485,1.1487,3916.0 +1702624620000,1.1488,1.1494,1.1486,1.1491,5137.0 +1702624680000,1.1491,1.1491,1.1485,1.1485,1800.0 +1702624740000,1.1487,1.1491,1.1487,1.1489,529.0 +1702624800000,1.1487,1.1497,1.1484,1.1497,4366.0 +1702624860000,1.1496,1.1496,1.1483,1.1483,3405.0 +1702624920000,1.1481,1.1486,1.1474,1.1486,2030.0 +1702624980000,1.1486,1.1491,1.147,1.1478,9875.0 +1702625040000,1.1481,1.1487,1.1481,1.1485,376.0 +1702625100000,1.1484,1.1487,1.1476,1.1483,5284.0 +1702625160000,1.1481,1.1484,1.1475,1.1481,5189.0 +1702625220000,1.148,1.148,1.148,1.148,16.0 +1702625280000,1.148,1.148,1.1466,1.1466,1411.0 +1702625340000,1.1466,1.1471,1.1465,1.1469,1128.0 +1702625400000,1.1469,1.1473,1.1459,1.1459,2600.0 +1702625460000,1.1461,1.1481,1.1461,1.1472,3212.0 +1702625520000,1.1472,1.1472,1.146,1.146,362.0 +1702625580000,1.1459,1.1459,1.1442,1.1455,18561.0 +1702625640000,1.1454,1.1456,1.1453,1.1456,4951.0 +1702625700000,1.1455,1.1456,1.1441,1.1441,5281.0 +1702625760000,1.1442,1.1448,1.1438,1.1445,2371.0 +1702625820000,1.1444,1.1444,1.1434,1.1434,943.0 +1702625880000,1.1432,1.145,1.1428,1.145,4100.0 +1702625940000,1.1449,1.1452,1.1444,1.1451,3236.0 +1702626000000,1.1452,1.1459,1.1452,1.1459,1921.0 +1702626060000,1.1458,1.1458,1.1426,1.1443,19053.0 +1702626120000,1.144,1.1446,1.1437,1.1445,991.0 +1702626180000,1.1445,1.1452,1.1441,1.1451,2701.0 +1702626240000,1.1452,1.1452,1.1435,1.1438,7241.0 +1702626300000,1.1444,1.1448,1.1432,1.1432,2985.0 +1702626360000,1.1434,1.1435,1.1431,1.1434,227.0 +1702626420000,1.1434,1.1434,1.1421,1.1421,2569.0 +1702626480000,1.1426,1.1426,1.1414,1.1418,7279.0 +1702626540000,1.1418,1.1422,1.1411,1.1422,4579.0 +1702626600000,1.142,1.1431,1.142,1.1431,7171.0 +1702626660000,1.1431,1.1444,1.1431,1.1442,3195.0 +1702626720000,1.1438,1.1441,1.1437,1.1437,435.0 +1702626780000,1.144,1.1447,1.1438,1.1447,1263.0 +1702626840000,1.1441,1.1441,1.1433,1.1437,1257.0 +1702626900000,1.1436,1.1441,1.1433,1.1433,4252.0 +1702626960000,1.143,1.143,1.1423,1.1423,1290.0 +1702627020000,1.1423,1.143,1.1391,1.143,33439.0 +1702627080000,1.1428,1.1436,1.1428,1.1435,2710.0 +1702627140000,1.1435,1.1439,1.1434,1.1439,1458.0 +1702627200000,1.1439,1.144,1.1434,1.144,3585.0 +1702627260000,1.144,1.1449,1.144,1.1447,4264.0 +1702627320000,1.1449,1.1462,1.1448,1.1459,2994.0 +1702627380000,1.1459,1.146,1.1441,1.1441,2627.0 +1702627440000,1.1443,1.1448,1.1422,1.1424,5113.0 +1702627500000,1.1425,1.1443,1.1415,1.1441,26699.0 +1702627560000,1.144,1.1448,1.1376,1.1404,68934.0 +1702627620000,1.1404,1.1409,1.1401,1.1408,10494.0 +1702627680000,1.1408,1.1417,1.1408,1.1417,5476.0 +1702627740000,1.1419,1.1438,1.1418,1.1438,11290.0 +1702627800000,1.1438,1.1439,1.1422,1.1424,5765.0 +1702627860000,1.1423,1.1424,1.1408,1.1411,7100.0 +1702627920000,1.141,1.1428,1.1406,1.1413,9420.0 +1702627980000,1.1417,1.1419,1.1399,1.1404,6934.0 +1702628040000,1.1405,1.1411,1.14,1.14,2915.0 +1702628100000,1.14,1.1405,1.1386,1.139,3938.0 +1702628160000,1.139,1.1405,1.1389,1.1405,3467.0 +1702628220000,1.1402,1.1407,1.1401,1.1404,394.0 +1702628280000,1.1405,1.1405,1.14,1.14,666.0 +1702628340000,1.1401,1.1406,1.1399,1.1399,721.0 +1702628400000,1.1399,1.1402,1.1374,1.138,12885.0 +1702628460000,1.1381,1.1391,1.1381,1.1383,1892.0 +1702628520000,1.1385,1.139,1.1384,1.139,618.0 +1702628580000,1.1389,1.1412,1.1389,1.1411,1848.0 +1702628640000,1.1409,1.1417,1.1407,1.1417,3176.0 +1702628700000,1.1411,1.1419,1.1405,1.1415,1896.0 +1702628760000,1.1414,1.1414,1.1398,1.1402,1526.0 +1702628820000,1.1401,1.1401,1.1387,1.1396,2015.0 +1702628880000,1.1398,1.1413,1.1398,1.1401,1086.0 +1702628940000,1.14,1.1401,1.1396,1.1397,1168.0 +1702629000000,1.1396,1.1406,1.1382,1.1389,10549.0 +1702629060000,1.1392,1.1397,1.1381,1.1391,2765.0 +1702629120000,1.1392,1.1395,1.1387,1.1388,1205.0 +1702629180000,1.1387,1.1388,1.1387,1.1388,186.0 +1702629240000,1.1388,1.1394,1.1385,1.1394,3006.0 +1702629300000,1.1394,1.14,1.1394,1.1397,570.0 +1702629360000,1.1396,1.1396,1.1382,1.1382,2326.0 +1702629420000,1.1382,1.139,1.1382,1.139,876.0 +1702629480000,1.139,1.1396,1.1384,1.139,1175.0 +1702629540000,1.1392,1.1401,1.1373,1.1401,5845.0 +1702629600000,1.1403,1.1405,1.1396,1.14,1689.0 +1702629660000,1.1398,1.14,1.1394,1.1398,1265.0 +1702629720000,1.14,1.141,1.1395,1.1395,5355.0 +1702629780000,1.1401,1.1408,1.1398,1.1408,1888.0 +1702629840000,1.1407,1.1408,1.1399,1.1405,907.0 +1702629900000,1.1405,1.1412,1.1404,1.1406,1661.0 +1702629960000,1.1407,1.1413,1.1407,1.1412,3093.0 +1702630020000,1.1411,1.1437,1.1411,1.1437,4462.0 +1702630080000,1.1437,1.1453,1.1437,1.1453,804.0 +1702630140000,1.1454,1.1454,1.1435,1.1447,4169.0 +1702630200000,1.144,1.1446,1.1434,1.1442,2904.0 +1702630260000,1.1442,1.1454,1.1442,1.1447,914.0 +1702630320000,1.1458,1.1458,1.1448,1.1454,1758.0 +1702630380000,1.1454,1.1467,1.1454,1.1462,1544.0 +1702630440000,1.1463,1.1466,1.1456,1.1465,2136.0 +1702630500000,1.1465,1.1484,1.1465,1.1479,2747.0 +1702630560000,1.1477,1.1478,1.147,1.1473,1302.0 +1702630620000,1.1474,1.1496,1.1474,1.1496,5762.0 +1702630680000,1.1489,1.1503,1.1486,1.1501,5837.0 +1702630740000,1.15,1.1504,1.1497,1.1497,1161.0 +1702630800000,1.1501,1.1505,1.149,1.149,4492.0 +1702630860000,1.1488,1.1492,1.1482,1.1491,1129.0 +1702630920000,1.1491,1.1494,1.1485,1.1494,2153.0 +1702630980000,1.1494,1.1523,1.1494,1.1518,7992.0 +1702631040000,1.1516,1.152,1.1512,1.1514,7083.0 +1702631100000,1.1513,1.1525,1.1512,1.1519,7567.0 +1702631160000,1.1524,1.1535,1.1524,1.1535,7466.0 +1702631220000,1.1535,1.1538,1.1532,1.1536,5026.0 +1702631280000,1.1537,1.1538,1.1531,1.1532,4590.0 +1702631340000,1.1532,1.1545,1.1529,1.1545,16044.0 +1702631400000,1.1546,1.155,1.1544,1.1548,8335.0 +1702631460000,1.155,1.1555,1.1537,1.1551,8368.0 +1702631520000,1.1551,1.1563,1.1544,1.1557,4057.0 +1702631580000,1.1556,1.1567,1.1554,1.1557,4008.0 +1702631640000,1.1563,1.1576,1.1563,1.157,5707.0 +1702631700000,1.157,1.157,1.1553,1.1563,3515.0 +1702631760000,1.1565,1.1567,1.1547,1.1552,2780.0 +1702631820000,1.1553,1.1555,1.1548,1.1555,1264.0 +1702631880000,1.1555,1.1555,1.1552,1.1554,224.0 +1702631940000,1.1555,1.157,1.1555,1.156,3119.0 +1702632000000,1.156,1.1565,1.1548,1.1548,1324.0 +1702632060000,1.1548,1.1556,1.1541,1.1546,1279.0 +1702632120000,1.1547,1.1548,1.1541,1.1541,416.0 +1702632180000,1.1545,1.1545,1.1531,1.1538,1146.0 +1702632240000,1.1541,1.1551,1.1541,1.1549,1350.0 +1702632300000,1.155,1.155,1.1533,1.1533,2597.0 +1702632360000,1.1534,1.1534,1.1525,1.1528,585.0 +1702632420000,1.1529,1.1532,1.1522,1.1522,1565.0 +1702632480000,1.1527,1.1531,1.1522,1.1522,737.0 +1702632540000,1.1522,1.1523,1.1511,1.1522,1412.0 +1702632600000,1.1521,1.1522,1.1512,1.152,905.0 +1702632660000,1.1519,1.1519,1.1508,1.1508,621.0 +1702632720000,1.1508,1.1543,1.1508,1.1529,4021.0 +1702632780000,1.1526,1.1534,1.1522,1.1532,1394.0 +1702632840000,1.1531,1.1531,1.1524,1.1526,834.0 +1702632900000,1.1524,1.1533,1.1514,1.1533,1135.0 +1702632960000,1.1532,1.1532,1.1518,1.1522,761.0 +1702633020000,1.1522,1.1526,1.1515,1.1516,5208.0 +1702633080000,1.1516,1.1531,1.151,1.1521,2845.0 +1702633140000,1.1518,1.1531,1.1518,1.1531,692.0 +1702633200000,1.1528,1.1536,1.1517,1.1529,4654.0 +1702633260000,1.1528,1.1531,1.1521,1.1523,1526.0 +1702633320000,1.1523,1.1527,1.1504,1.1513,7870.0 +1702633380000,1.1515,1.1521,1.1507,1.1513,1023.0 +1702633440000,1.1513,1.1522,1.1513,1.1513,1289.0 +1702633500000,1.1513,1.1513,1.1506,1.1512,1976.0 +1702633560000,1.1511,1.1527,1.1511,1.1512,1832.0 +1702633620000,1.1513,1.1514,1.1507,1.1514,305.0 +1702633680000,1.1512,1.1515,1.1508,1.1511,950.0 +1702633740000,1.151,1.151,1.15,1.1507,6556.0 +1702633800000,1.1506,1.1506,1.15,1.1501,15683.0 +1702633860000,1.15,1.15,1.1462,1.1465,7827.0 +1702633920000,1.1465,1.1484,1.1464,1.1484,3867.0 +1702633980000,1.1482,1.1492,1.1481,1.1486,1626.0 +1702634040000,1.1487,1.1495,1.1485,1.1489,1506.0 +1702634100000,1.1486,1.1488,1.1474,1.1474,1393.0 +1702634160000,1.1477,1.1484,1.1476,1.1476,1375.0 +1702634220000,1.1477,1.1477,1.1459,1.1461,1529.0 +1702634280000,1.1464,1.1468,1.1456,1.1467,1317.0 +1702634340000,1.1462,1.148,1.1459,1.148,3386.0 +1702634400000,1.1477,1.1482,1.1461,1.1472,8994.0 +1702634460000,1.1474,1.1487,1.1452,1.1452,4128.0 +1702634520000,1.1452,1.1469,1.1449,1.1463,2799.0 +1702634580000,1.1461,1.1461,1.1454,1.1454,360.0 +1702634640000,1.1454,1.1456,1.1439,1.1442,4483.0 +1702634700000,1.1445,1.1457,1.1441,1.1452,5006.0 +1702634760000,1.1453,1.1465,1.1453,1.1465,1218.0 +1702634820000,1.1467,1.1473,1.1466,1.1473,1081.0 +1702634880000,1.1474,1.1474,1.1443,1.1453,10503.0 +1702634940000,1.1451,1.1466,1.1451,1.1466,1006.0 +1702635000000,1.1466,1.1469,1.1457,1.1457,1453.0 +1702635060000,1.1458,1.1458,1.1447,1.1456,2179.0 +1702635120000,1.1457,1.1458,1.145,1.1455,1005.0 +1702635180000,1.1456,1.1461,1.1448,1.1448,1888.0 +1702635240000,1.1448,1.1455,1.1445,1.1455,847.0 +1702635300000,1.1455,1.1476,1.1455,1.1471,1547.0 +1702635360000,1.1471,1.148,1.1471,1.1475,762.0 +1702635420000,1.1475,1.1478,1.1473,1.1476,566.0 +1702635480000,1.1478,1.1491,1.1478,1.1485,636.0 +1702635540000,1.1485,1.1486,1.1479,1.1479,653.0 +1702635600000,1.148,1.1486,1.1478,1.1485,591.0 +1702635660000,1.1485,1.1485,1.1478,1.1478,592.0 +1702635720000,1.1478,1.1478,1.1468,1.1471,2669.0 +1702635780000,1.1472,1.1479,1.1466,1.1466,3554.0 +1702635840000,1.147,1.1478,1.147,1.1478,1142.0 +1702635900000,1.148,1.1488,1.1472,1.1478,1586.0 +1702635960000,1.148,1.1492,1.148,1.1488,1059.0 +1702636020000,1.1489,1.1501,1.1489,1.1496,653.0 +1702636080000,1.1497,1.1498,1.1488,1.1493,1188.0 +1702636140000,1.1493,1.1498,1.1493,1.1496,1400.0 +1702636200000,1.1495,1.1496,1.1491,1.1496,1698.0 +1702636260000,1.1497,1.15,1.1491,1.1493,2566.0 +1702636320000,1.1493,1.1496,1.1487,1.1496,1194.0 +1702636380000,1.1495,1.1499,1.1495,1.1497,466.0 +1702636440000,1.1495,1.1497,1.1495,1.1497,1201.0 +1702636500000,1.1497,1.1499,1.1487,1.1487,2543.0 +1702636560000,1.1486,1.1486,1.1471,1.1471,2994.0 +1702636620000,1.1472,1.1473,1.1468,1.1471,934.0 +1702636680000,1.1471,1.1471,1.1461,1.1469,1790.0 +1702636740000,1.1469,1.149,1.1465,1.1489,2530.0 +1702636800000,1.1491,1.15,1.1477,1.15,2245.0 +1702636860000,1.1499,1.1504,1.1491,1.1493,2962.0 +1702636920000,1.1493,1.1493,1.1477,1.1491,1852.0 +1702636980000,1.1491,1.1493,1.1487,1.1491,2791.0 +1702637040000,1.1491,1.1496,1.149,1.1493,2427.0 +1702637100000,1.1492,1.1495,1.1477,1.1477,3718.0 +1702637160000,1.1476,1.1484,1.1472,1.1479,4071.0 +1702637220000,1.1478,1.1501,1.1477,1.1501,2515.0 +1702637280000,1.1502,1.1505,1.1494,1.1505,3902.0 +1702637340000,1.1504,1.1518,1.1504,1.1517,2176.0 +1702637400000,1.1516,1.1517,1.1507,1.1507,1443.0 +1702637460000,1.1507,1.1535,1.1506,1.1535,31461.0 +1702637520000,1.1533,1.1536,1.1528,1.1536,1448.0 +1702637580000,1.1534,1.1539,1.1534,1.1535,782.0 +1702637640000,1.1536,1.1541,1.1531,1.1533,1459.0 +1702637700000,1.1532,1.154,1.1532,1.1535,661.0 +1702637760000,1.1534,1.1534,1.1528,1.1531,991.0 +1702637820000,1.1529,1.1529,1.1516,1.1516,3241.0 +1702637880000,1.1516,1.1516,1.1506,1.1507,2536.0 +1702637940000,1.1504,1.1508,1.1495,1.1495,6650.0 +1702638000000,1.1493,1.1506,1.1493,1.1495,3632.0 +1702638060000,1.1497,1.1498,1.1489,1.1496,919.0 +1702638120000,1.1496,1.1496,1.1478,1.1478,1552.0 +1702638180000,1.1477,1.1477,1.146,1.1471,2224.0 +1702638240000,1.147,1.147,1.1462,1.147,2114.0 +1702638300000,1.147,1.1473,1.1462,1.1467,8665.0 +1702638360000,1.1466,1.1487,1.1464,1.1486,5464.0 +1702638420000,1.1486,1.15,1.1482,1.1499,4294.0 +1702638480000,1.1496,1.1508,1.1489,1.1507,6478.0 +1702638540000,1.1508,1.151,1.1492,1.1505,12441.0 +1702638600000,1.1505,1.1505,1.1497,1.1504,4028.0 +1702638660000,1.1503,1.1523,1.1503,1.152,3485.0 +1702638720000,1.1518,1.1518,1.1496,1.1505,1734.0 +1702638780000,1.1507,1.1512,1.1506,1.1512,346.0 +1702638840000,1.1513,1.1526,1.1504,1.1518,18954.0 +1702638900000,1.1518,1.1518,1.151,1.1514,586.0 +1702638960000,1.1513,1.1519,1.1509,1.1519,676.0 +1702639020000,1.1518,1.1518,1.1511,1.1511,1035.0 +1702639080000,1.1511,1.1521,1.1499,1.1508,16990.0 +1702639140000,1.1505,1.1506,1.1492,1.1502,3111.0 +1702639200000,1.1502,1.151,1.1493,1.1503,8117.0 +1702639260000,1.1503,1.1505,1.15,1.1503,412.0 +1702639320000,1.1504,1.1515,1.1504,1.1515,773.0 +1702639380000,1.1515,1.1515,1.1498,1.1498,2806.0 +1702639440000,1.15,1.15,1.1489,1.1494,5091.0 +1702639500000,1.1492,1.1494,1.1488,1.1494,1939.0 +1702639560000,1.1495,1.1505,1.1495,1.15,1533.0 +1702639620000,1.1499,1.1504,1.1496,1.1496,631.0 +1702639680000,1.1495,1.1502,1.149,1.149,730.0 +1702639740000,1.1491,1.1493,1.1483,1.1487,2261.0 +1702639800000,1.1488,1.1494,1.1485,1.1494,440.0 +1702639860000,1.1494,1.1498,1.1485,1.1492,2504.0 +1702639920000,1.1491,1.1498,1.1488,1.1494,906.0 +1702639980000,1.1493,1.1494,1.1488,1.1494,733.0 +1702640040000,1.1494,1.1502,1.1493,1.1497,892.0 +1702640100000,1.15,1.1512,1.15,1.1512,1054.0 +1702640160000,1.1512,1.1512,1.1508,1.1511,210.0 +1702640220000,1.1511,1.1518,1.151,1.151,1428.0 +1702640280000,1.151,1.152,1.151,1.1516,1042.0 +1702640340000,1.1515,1.1521,1.1513,1.152,1565.0 +1702640400000,1.152,1.1523,1.1515,1.1517,513.0 +1702640460000,1.1516,1.1516,1.1516,1.1516,137.0 +1702640520000,1.1516,1.1525,1.1516,1.1523,943.0 +1702640580000,1.1522,1.1526,1.152,1.1523,644.0 +1702640640000,1.1522,1.1525,1.1512,1.1516,2272.0 +1702640700000,1.1515,1.1517,1.1507,1.1517,926.0 +1702640760000,1.1517,1.1522,1.1516,1.1517,908.0 +1702640820000,1.1517,1.1517,1.1514,1.1514,462.0 +1702640880000,1.1513,1.1513,1.1506,1.1506,1455.0 +1702640940000,1.1508,1.151,1.1508,1.1508,233.0 +1702641000000,1.1506,1.1506,1.1478,1.1497,9141.0 +1702641060000,1.1497,1.1501,1.1493,1.1496,1446.0 +1702641120000,1.1496,1.1504,1.1496,1.1503,695.0 +1702641180000,1.1501,1.1501,1.149,1.149,693.0 +1702641240000,1.149,1.149,1.1477,1.1477,1009.0 +1702641300000,1.1481,1.149,1.1479,1.149,1176.0 +1702641360000,1.1488,1.149,1.148,1.1489,684.0 +1702641420000,1.1489,1.1494,1.1473,1.1478,5591.0 +1702641480000,1.1483,1.1486,1.1476,1.148,1114.0 +1702641540000,1.1481,1.1495,1.1479,1.1495,1479.0 +1702641600000,1.1493,1.1506,1.1491,1.1498,3066.0 +1702641660000,1.1497,1.1499,1.1496,1.1496,321.0 +1702641720000,1.1495,1.1495,1.1486,1.149,14505.0 +1702641780000,1.1488,1.1488,1.1482,1.1484,1901.0 +1702641840000,1.1482,1.1482,1.1452,1.1452,2629.0 +1702641900000,1.1455,1.1467,1.1449,1.1467,7889.0 +1702641960000,1.1468,1.148,1.1468,1.1479,979.0 +1702642020000,1.1479,1.1494,1.1474,1.1479,5301.0 +1702642080000,1.1477,1.1477,1.1469,1.1474,1512.0 +1702642140000,1.1473,1.1473,1.1463,1.1463,943.0 +1702642200000,1.1466,1.1475,1.146,1.147,1342.0 +1702642260000,1.1469,1.1469,1.1459,1.1461,1010.0 +1702642320000,1.1462,1.1465,1.1452,1.1453,1403.0 +1702642380000,1.1453,1.1454,1.1429,1.1432,2411.0 +1702642440000,1.1435,1.1436,1.1408,1.1414,6040.0 +1702642500000,1.1414,1.1414,1.1391,1.1402,8625.0 +1702642560000,1.1401,1.1409,1.1397,1.1404,6438.0 +1702642620000,1.1406,1.1432,1.1406,1.1428,2703.0 +1702642680000,1.1428,1.1437,1.1426,1.1437,830.0 +1702642740000,1.1439,1.1448,1.1435,1.144,2474.0 +1702642800000,1.144,1.1444,1.1432,1.1432,3608.0 +1702642860000,1.1432,1.1432,1.1399,1.1411,1958.0 +1702642920000,1.1413,1.1437,1.141,1.1437,2369.0 +1702642980000,1.1438,1.1442,1.1429,1.1429,2385.0 +1702643040000,1.1434,1.1446,1.1424,1.1425,9117.0 +1702643100000,1.1426,1.1442,1.1421,1.1442,3256.0 +1702643160000,1.1443,1.1461,1.1443,1.1448,3173.0 +1702643220000,1.1448,1.1458,1.1439,1.1458,754.0 +1702643280000,1.1458,1.1458,1.1446,1.1457,1571.0 +1702643340000,1.1455,1.1462,1.145,1.1461,1262.0 +1702643400000,1.1459,1.1461,1.1455,1.1461,753.0 +1702643460000,1.1463,1.1478,1.1463,1.1478,1634.0 +1702643520000,1.1476,1.1476,1.1431,1.1434,4797.0 +1702643580000,1.1437,1.1456,1.1429,1.1453,2578.0 +1702643640000,1.1453,1.1465,1.1453,1.1461,620.0 +1702643700000,1.146,1.146,1.1443,1.1444,1034.0 +1702643760000,1.1447,1.1456,1.1446,1.1449,1630.0 +1702643820000,1.1449,1.1451,1.1447,1.145,723.0 +1702643880000,1.1448,1.1454,1.1446,1.1454,1224.0 +1702643940000,1.1452,1.1463,1.1452,1.1454,1370.0 +1702644000000,1.1454,1.1462,1.1448,1.1462,770.0 +1702644060000,1.1463,1.1464,1.1442,1.1451,1865.0 +1702644120000,1.1451,1.1453,1.1431,1.1434,1657.0 +1702644180000,1.1441,1.1447,1.1428,1.1428,1386.0 +1702644240000,1.1429,1.1433,1.1421,1.143,2981.0 +1702644300000,1.1434,1.1434,1.1412,1.1412,1997.0 +1702644360000,1.1414,1.1436,1.1403,1.1431,5654.0 +1702644420000,1.1433,1.1443,1.1425,1.1436,5887.0 +1702644480000,1.1436,1.1447,1.1433,1.1447,1993.0 +1702644540000,1.1446,1.1453,1.1436,1.145,1927.0 +1702644600000,1.1449,1.1452,1.1445,1.1451,383.0 +1702644660000,1.145,1.1454,1.1438,1.1438,1836.0 +1702644720000,1.1438,1.1439,1.1424,1.1439,3032.0 +1702644780000,1.1438,1.1439,1.1416,1.1416,3233.0 +1702644840000,1.1422,1.1433,1.1415,1.1424,1432.0 +1702644900000,1.1425,1.144,1.1425,1.1439,866.0 +1702644960000,1.1439,1.1439,1.1425,1.1425,1747.0 +1702645020000,1.1427,1.1432,1.1413,1.1415,3957.0 +1702645080000,1.142,1.1427,1.142,1.1427,327.0 +1702645140000,1.1424,1.1424,1.1407,1.1408,1193.0 +1702645200000,1.141,1.1417,1.1356,1.1378,14790.0 +1702645260000,1.1375,1.1405,1.1365,1.1395,4744.0 +1702645320000,1.1394,1.14,1.1382,1.1382,3337.0 +1702645380000,1.138,1.138,1.1329,1.1336,13366.0 +1702645440000,1.1335,1.1354,1.1323,1.1329,6922.0 +1702645500000,1.1325,1.1342,1.1315,1.133,10404.0 +1702645560000,1.1329,1.1353,1.1324,1.1337,6089.0 +1702645620000,1.1344,1.1384,1.134,1.1384,2477.0 +1702645680000,1.1383,1.1383,1.1367,1.1376,2966.0 +1702645740000,1.1377,1.138,1.1371,1.138,2693.0 +1702645800000,1.138,1.1382,1.1373,1.1377,4531.0 +1702645860000,1.1378,1.1378,1.1369,1.1369,3956.0 +1702645920000,1.1369,1.1373,1.1363,1.1373,12171.0 +1702645980000,1.1375,1.1384,1.1375,1.1383,3231.0 +1702646040000,1.138,1.138,1.1374,1.1376,4940.0 +1702646100000,1.1378,1.1378,1.1366,1.1374,1504.0 +1702646160000,1.1374,1.1384,1.1374,1.1383,1181.0 +1702646220000,1.1382,1.1394,1.1381,1.1394,951.0 +1702646280000,1.1397,1.1402,1.1382,1.1393,11246.0 +1702646340000,1.1393,1.1393,1.1377,1.1381,5051.0 +1702646400000,1.1381,1.1404,1.1375,1.1389,12008.0 +1702646460000,1.1394,1.1396,1.1374,1.138,6636.0 +1702646520000,1.1377,1.1381,1.1361,1.1367,3426.0 +1702646580000,1.1367,1.1374,1.1366,1.1366,1404.0 +1702646640000,1.1365,1.1367,1.1361,1.1361,2446.0 +1702646700000,1.1362,1.1395,1.1362,1.1379,3678.0 +1702646760000,1.1379,1.1379,1.135,1.1352,1431.0 +1702646820000,1.1352,1.136,1.1343,1.136,1953.0 +1702646880000,1.136,1.136,1.1351,1.1352,2491.0 +1702646940000,1.1351,1.1351,1.1338,1.1338,1567.0 +1702647000000,1.1337,1.1355,1.133,1.1341,4424.0 +1702647060000,1.1347,1.1363,1.1346,1.1354,2355.0 +1702647120000,1.1353,1.1353,1.1324,1.1329,6787.0 +1702647180000,1.1328,1.1337,1.132,1.132,1819.0 +1702647240000,1.1323,1.1324,1.1304,1.1312,4494.0 +1702647300000,1.1314,1.1322,1.1271,1.1289,25528.0 +1702647360000,1.1286,1.1289,1.1268,1.1268,4471.0 +1702647420000,1.1273,1.1301,1.1273,1.1301,4611.0 +1702647480000,1.1299,1.1299,1.1275,1.1285,4354.0 +1702647540000,1.1283,1.1283,1.127,1.1276,1585.0 +1702647600000,1.1276,1.1311,1.1264,1.1311,7837.0 +1702647660000,1.1307,1.1311,1.1283,1.1287,3657.0 +1702647720000,1.1289,1.1295,1.1274,1.1286,1490.0 +1702647780000,1.1285,1.1317,1.128,1.1315,2535.0 +1702647840000,1.1311,1.1315,1.1299,1.1299,2221.0 +1702647900000,1.1301,1.1325,1.1285,1.1286,4347.0 +1702647960000,1.1286,1.1328,1.128,1.1322,9211.0 +1702648020000,1.1326,1.1348,1.1326,1.1331,4296.0 +1702648080000,1.133,1.134,1.1319,1.1332,3979.0 +1702648140000,1.133,1.1343,1.1324,1.133,2653.0 +1702648200000,1.1332,1.1352,1.1324,1.1352,1512.0 +1702648260000,1.1355,1.136,1.1334,1.1334,2600.0 +1702648320000,1.1334,1.1336,1.1324,1.1327,1174.0 +1702648380000,1.1328,1.133,1.1316,1.1324,2344.0 +1702648440000,1.1321,1.1334,1.1319,1.1334,1796.0 +1702648500000,1.1332,1.1354,1.1328,1.135,2240.0 +1702648560000,1.1352,1.1369,1.1352,1.1367,1896.0 +1702648620000,1.1365,1.1365,1.1342,1.1348,5961.0 +1702648680000,1.1352,1.1359,1.1352,1.1354,725.0 +1702648740000,1.1354,1.1354,1.1339,1.1342,1674.0 +1702648800000,1.1344,1.1349,1.1334,1.1341,3676.0 +1702648860000,1.1342,1.1362,1.1337,1.1362,2222.0 +1702648920000,1.1361,1.1367,1.1344,1.1362,7027.0 +1702648980000,1.1366,1.1369,1.1358,1.1363,3722.0 +1702649040000,1.1361,1.1385,1.1361,1.1385,965.0 +1702649100000,1.1387,1.1394,1.1384,1.1388,8971.0 +1702649160000,1.1388,1.1389,1.1373,1.1381,7092.0 +1702649220000,1.138,1.1388,1.1374,1.1384,11511.0 +1702649280000,1.1382,1.1382,1.1361,1.1367,1640.0 +1702649340000,1.1368,1.1385,1.1367,1.1384,4170.0 +1702649400000,1.1384,1.1408,1.1383,1.1407,7583.0 +1702649460000,1.1407,1.1412,1.14,1.1408,6590.0 +1702649520000,1.1407,1.141,1.1399,1.141,1845.0 +1702649580000,1.1413,1.1423,1.141,1.1417,7105.0 +1702649640000,1.1417,1.1417,1.1407,1.1412,2058.0 +1702649700000,1.141,1.141,1.1395,1.1395,1628.0 +1702649760000,1.1396,1.1411,1.1393,1.1393,3972.0 +1702649820000,1.1392,1.1402,1.1391,1.14,865.0 +1702649880000,1.1399,1.14,1.1394,1.1394,782.0 +1702649940000,1.1392,1.1402,1.1387,1.1387,1461.0 +1702650000000,1.1385,1.1387,1.1376,1.1383,1254.0 +1702650060000,1.1379,1.1379,1.1358,1.1365,3285.0 +1702650120000,1.1364,1.1366,1.1349,1.1352,1711.0 +1702650180000,1.1352,1.1352,1.1339,1.1342,2150.0 +1702650240000,1.134,1.134,1.1325,1.1331,2651.0 +1702650300000,1.1333,1.1345,1.1323,1.1339,3057.0 +1702650360000,1.1342,1.1351,1.1334,1.1343,6029.0 +1702650420000,1.1343,1.1361,1.1343,1.1361,2057.0 +1702650480000,1.1352,1.1355,1.1345,1.1354,1252.0 +1702650540000,1.1352,1.1352,1.1342,1.1347,1075.0 +1702650600000,1.1347,1.136,1.1345,1.1354,1384.0 +1702650660000,1.135,1.135,1.1318,1.1327,6151.0 +1702650720000,1.1324,1.1332,1.1314,1.1322,5308.0 +1702650780000,1.1323,1.1323,1.1278,1.1278,17677.0 +1702650840000,1.1275,1.1298,1.1261,1.1295,5504.0 +1702650900000,1.1294,1.1311,1.1275,1.1311,4175.0 +1702650960000,1.1312,1.1319,1.1271,1.1297,19677.0 +1702651020000,1.13,1.1311,1.1289,1.1304,4295.0 +1702651080000,1.1305,1.1315,1.1294,1.1294,3179.0 +1702651140000,1.1294,1.1303,1.1289,1.1298,1999.0 +1702651200000,1.1298,1.1305,1.1293,1.1302,2719.0 +1702651260000,1.1302,1.1331,1.1301,1.1331,9812.0 +1702651320000,1.1333,1.1346,1.1323,1.134,4618.0 +1702651380000,1.1342,1.1342,1.1314,1.1314,3627.0 +1702651440000,1.1319,1.132,1.1308,1.1313,1813.0 +1702651500000,1.1314,1.1316,1.1293,1.1298,1830.0 +1702651560000,1.1293,1.1316,1.1283,1.131,5480.0 +1702651620000,1.1305,1.1305,1.1284,1.1293,2673.0 +1702651680000,1.1294,1.1313,1.1287,1.1308,4863.0 +1702651740000,1.1305,1.1307,1.1286,1.1288,816.0 +1702651800000,1.1291,1.1309,1.1285,1.13,2689.0 +1702651860000,1.1297,1.1305,1.1284,1.1305,2472.0 +1702651920000,1.1307,1.1312,1.1284,1.1284,3062.0 +1702651980000,1.128,1.1308,1.1268,1.1283,21166.0 +1702652040000,1.1284,1.1294,1.1278,1.1294,2037.0 +1702652100000,1.1291,1.1299,1.1285,1.1299,1817.0 +1702652160000,1.1299,1.1324,1.1298,1.1323,3043.0 +1702652220000,1.1323,1.1329,1.1316,1.1323,6036.0 +1702652280000,1.1321,1.1324,1.1309,1.1312,9005.0 +1702652340000,1.1316,1.1321,1.1314,1.1319,2856.0 +1702652400000,1.1319,1.1323,1.1301,1.1317,10268.0 +1702652460000,1.1317,1.1317,1.1297,1.1299,4459.0 +1702652520000,1.1302,1.1335,1.1302,1.1334,3920.0 +1702652580000,1.1334,1.1348,1.1332,1.1348,1788.0 +1702652640000,1.1346,1.1346,1.1321,1.1324,11016.0 +1702652700000,1.1325,1.1333,1.1324,1.1333,6337.0 +1702652760000,1.1332,1.1356,1.1332,1.1356,26049.0 +1702652820000,1.1357,1.1365,1.1352,1.1357,9760.0 +1702652880000,1.1361,1.1374,1.1356,1.1371,5357.0 +1702652940000,1.1372,1.1386,1.1372,1.1379,3729.0 +1702653000000,1.138,1.1382,1.1367,1.137,7560.0 +1702653060000,1.1369,1.137,1.1349,1.1349,1608.0 +1702653120000,1.1349,1.1364,1.1332,1.1338,4569.0 +1702653180000,1.1332,1.134,1.1306,1.1332,15747.0 +1702653240000,1.1329,1.1334,1.1318,1.1323,3565.0 +1702653300000,1.1321,1.1346,1.1301,1.1342,5364.0 +1702653360000,1.1336,1.1349,1.1332,1.1338,4498.0 +1702653420000,1.1335,1.1355,1.1335,1.134,1852.0 +1702653480000,1.1343,1.1343,1.1303,1.1306,2981.0 +1702653540000,1.1307,1.1319,1.1307,1.1309,1308.0 +1702653600000,1.1308,1.1313,1.1287,1.1287,4056.0 +1702653660000,1.1292,1.1299,1.1263,1.1271,1940.0 +1702653720000,1.1269,1.1278,1.1262,1.1269,9660.0 +1702653780000,1.127,1.128,1.1268,1.1272,4205.0 +1702653840000,1.1271,1.1274,1.1253,1.1259,2661.0 +1702653900000,1.1258,1.1272,1.1248,1.1257,5780.0 +1702653960000,1.1257,1.1276,1.1247,1.1276,4453.0 +1702654020000,1.1278,1.1283,1.1258,1.1269,3689.0 +1702654080000,1.1269,1.1269,1.1243,1.1253,5136.0 +1702654140000,1.1259,1.127,1.1256,1.127,5347.0 +1702654200000,1.1267,1.1267,1.1249,1.1262,3669.0 +1702654260000,1.1259,1.1263,1.1249,1.1249,2089.0 +1702654320000,1.1248,1.1257,1.1239,1.1242,6945.0 +1702654380000,1.1244,1.1244,1.1223,1.1229,8560.0 +1702654440000,1.1228,1.1232,1.1205,1.1205,6362.0 +1702654500000,1.1204,1.1212,1.1174,1.1179,22924.0 +1702654560000,1.118,1.1231,1.118,1.1226,9854.0 +1702654620000,1.1231,1.1244,1.1215,1.124,4886.0 +1702654680000,1.1236,1.1245,1.121,1.1211,5944.0 +1702654740000,1.1212,1.1232,1.1208,1.1228,3302.0 +1702654800000,1.1226,1.1252,1.1226,1.1234,5596.0 +1702654860000,1.1234,1.1234,1.1184,1.1202,8395.0 +1702654920000,1.12,1.1229,1.1193,1.1229,13066.0 +1702654980000,1.1228,1.1243,1.1212,1.1228,5474.0 +1702655040000,1.1225,1.124,1.1223,1.1229,4188.0 +1702655100000,1.1229,1.1231,1.1199,1.1204,9672.0 +1702655160000,1.1202,1.1209,1.1189,1.1191,4153.0 +1702655220000,1.1191,1.1217,1.1187,1.1217,8245.0 +1702655280000,1.1213,1.1226,1.1196,1.1225,10820.0 +1702655340000,1.1225,1.1241,1.122,1.1241,4697.0 +1702655400000,1.1241,1.1241,1.1228,1.1234,10346.0 +1702655460000,1.1235,1.1246,1.1232,1.1235,1704.0 +1702655520000,1.1236,1.1242,1.123,1.1233,6834.0 +1702655580000,1.1236,1.1241,1.1225,1.1232,4831.0 +1702655640000,1.1231,1.1239,1.1227,1.1231,1836.0 +1702655700000,1.123,1.1231,1.1211,1.1215,2946.0 +1702655760000,1.1216,1.1234,1.1216,1.1234,2671.0 +1702655820000,1.1232,1.1243,1.1228,1.1239,2734.0 +1702655880000,1.1239,1.1242,1.1239,1.1242,1148.0 +1702655940000,1.1243,1.1257,1.1243,1.1248,2288.0 +1702656000000,1.1246,1.1257,1.1244,1.1253,2151.0 +1702656060000,1.1252,1.1257,1.1246,1.1257,3138.0 +1702656120000,1.1254,1.1294,1.1254,1.1294,5943.0 +1702656180000,1.1294,1.1316,1.1292,1.1295,3613.0 +1702656240000,1.13,1.13,1.128,1.1295,6107.0 +1702656300000,1.1299,1.1299,1.1288,1.1295,6554.0 +1702656360000,1.1295,1.1298,1.1281,1.1295,4434.0 +1702656420000,1.1296,1.1296,1.1276,1.129,4900.0 +1702656480000,1.1291,1.1291,1.1281,1.1288,3175.0 +1702656540000,1.1289,1.1301,1.1281,1.1301,12749.0 +1702656600000,1.1301,1.132,1.1301,1.1319,11864.0 +1702656660000,1.1318,1.1318,1.1295,1.1306,3745.0 +1702656720000,1.1303,1.1307,1.1272,1.1273,2981.0 +1702656780000,1.1276,1.1282,1.1249,1.126,3662.0 +1702656840000,1.126,1.1281,1.1258,1.1275,4410.0 +1702656900000,1.1274,1.1281,1.1271,1.1275,466.0 +1702656960000,1.1273,1.128,1.1249,1.1271,4046.0 +1702657020000,1.1266,1.1298,1.1266,1.1292,5353.0 +1702657080000,1.1296,1.1341,1.1296,1.1334,4182.0 +1702657140000,1.1336,1.1336,1.1317,1.1328,5156.0 +1702657200000,1.1327,1.1334,1.131,1.1326,5080.0 +1702657260000,1.1329,1.1344,1.1329,1.1332,1758.0 +1702657320000,1.1331,1.1341,1.1321,1.1335,5911.0 +1702657380000,1.1335,1.1357,1.1334,1.1357,2730.0 +1702657440000,1.1358,1.1376,1.1355,1.1373,11243.0 +1702657500000,1.1369,1.1373,1.1357,1.1363,6238.0 +1702657560000,1.1362,1.1362,1.1354,1.1358,2689.0 +1702657620000,1.1357,1.1361,1.1352,1.1359,908.0 +1702657680000,1.136,1.136,1.1347,1.1358,2855.0 +1702657740000,1.1353,1.1378,1.1351,1.1372,4001.0 +1702657800000,1.1371,1.1378,1.1367,1.1372,3476.0 +1702657860000,1.1376,1.1376,1.1347,1.1349,8275.0 +1702657920000,1.1348,1.1357,1.1344,1.1344,3637.0 +1702657980000,1.1344,1.1354,1.1342,1.1351,860.0 +1702658040000,1.135,1.1351,1.1343,1.1349,1410.0 +1702658100000,1.1348,1.1348,1.1341,1.1343,3524.0 +1702658160000,1.1343,1.1343,1.1326,1.1326,842.0 +1702658220000,1.1324,1.1328,1.1313,1.1315,4961.0 +1702658280000,1.1314,1.1314,1.1309,1.1309,1374.0 +1702658340000,1.1307,1.1316,1.1306,1.1315,1777.0 +1702658400000,1.1313,1.1316,1.1311,1.1316,315.0 +1702658460000,1.1315,1.1322,1.1312,1.1319,1296.0 +1702658520000,1.1321,1.1335,1.1321,1.1334,1054.0 +1702658580000,1.1335,1.1335,1.1321,1.1321,727.0 +1702658640000,1.1318,1.1322,1.1308,1.1314,5917.0 +1702658700000,1.1316,1.1328,1.1311,1.1319,2872.0 +1702658760000,1.1309,1.1309,1.1295,1.1295,2978.0 +1702658820000,1.1295,1.1295,1.1281,1.129,2097.0 +1702658880000,1.1291,1.1292,1.1264,1.1267,6718.0 +1702658940000,1.1265,1.1265,1.1229,1.1249,8603.0 +1702659000000,1.125,1.1266,1.125,1.126,4596.0 +1702659060000,1.1257,1.1268,1.1251,1.1263,1445.0 +1702659120000,1.1265,1.1271,1.1257,1.127,3420.0 +1702659180000,1.1271,1.1271,1.1248,1.1264,4325.0 +1702659240000,1.1263,1.1272,1.1258,1.1268,2969.0 +1702659300000,1.1264,1.128,1.1259,1.128,866.0 +1702659360000,1.1277,1.1288,1.127,1.1286,3408.0 +1702659420000,1.1289,1.13,1.1289,1.1299,3514.0 +1702659480000,1.13,1.1301,1.1289,1.1289,716.0 +1702659540000,1.1289,1.1289,1.1274,1.1279,1384.0 +1702659600000,1.128,1.128,1.127,1.1276,7789.0 +1702659660000,1.1274,1.1283,1.1273,1.1279,763.0 +1702659720000,1.1277,1.1302,1.1273,1.1301,2304.0 +1702659780000,1.1301,1.1314,1.1299,1.1308,806.0 +1702659840000,1.1312,1.1312,1.1299,1.1301,5906.0 +1702659900000,1.1302,1.1302,1.1292,1.1292,3905.0 +1702659960000,1.1293,1.1325,1.1293,1.132,9314.0 +1702660020000,1.1322,1.134,1.1317,1.1339,9544.0 +1702660080000,1.1337,1.1356,1.1335,1.1355,3660.0 +1702660140000,1.1355,1.1362,1.1353,1.1362,3553.0 +1702660200000,1.1362,1.1374,1.1358,1.1372,7213.0 +1702660260000,1.137,1.1388,1.137,1.1378,5892.0 +1702660320000,1.1377,1.1377,1.1356,1.1358,4554.0 +1702660380000,1.136,1.1383,1.1359,1.1372,1783.0 +1702660440000,1.1373,1.1382,1.1373,1.138,1205.0 +1702660500000,1.1381,1.1381,1.1368,1.1368,861.0 +1702660560000,1.1365,1.1369,1.1356,1.1369,3814.0 +1702660620000,1.1368,1.1371,1.1362,1.1366,1477.0 +1702660680000,1.1368,1.1373,1.1367,1.1367,234.0 +1702660740000,1.1367,1.137,1.1315,1.1321,25517.0 +1702660800000,1.1323,1.1338,1.1323,1.1323,6902.0 +1702660860000,1.1322,1.1327,1.1305,1.1309,1792.0 +1702660920000,1.131,1.1345,1.131,1.1344,4763.0 +1702660980000,1.1344,1.1353,1.1344,1.1346,2568.0 +1702661040000,1.1348,1.1361,1.1343,1.1357,1534.0 +1702661100000,1.1357,1.1359,1.1347,1.1347,3277.0 +1702661160000,1.1347,1.1352,1.1347,1.135,1519.0 +1702661220000,1.1353,1.1354,1.1352,1.1354,160.0 +1702661280000,1.135,1.1353,1.1331,1.1338,1408.0 +1702661340000,1.1338,1.1338,1.1324,1.1324,435.0 +1702661400000,1.1329,1.1333,1.1321,1.1324,2183.0 +1702661460000,1.1327,1.1349,1.1319,1.134,2296.0 +1702661520000,1.134,1.1343,1.1319,1.133,6869.0 +1702661580000,1.1333,1.1337,1.1327,1.1327,1057.0 +1702661640000,1.1326,1.1333,1.1315,1.1325,4769.0 +1702661700000,1.1325,1.133,1.1322,1.1323,2134.0 +1702661760000,1.1322,1.1322,1.1308,1.1309,1484.0 +1702661820000,1.1311,1.1318,1.1302,1.1304,2234.0 +1702661880000,1.1306,1.1306,1.13,1.1302,216.0 +1702661940000,1.13,1.1309,1.1294,1.1309,1471.0 +1702662000000,1.1305,1.1311,1.1303,1.1303,438.0 +1702662060000,1.1302,1.1303,1.1291,1.1298,3347.0 +1702662120000,1.1301,1.1304,1.1297,1.1297,389.0 +1702662180000,1.1299,1.1303,1.1295,1.1303,546.0 +1702662240000,1.13,1.13,1.1289,1.1289,1271.0 +1702662300000,1.1291,1.1301,1.1291,1.1301,1506.0 +1702662360000,1.13,1.1301,1.1288,1.1288,1389.0 +1702662420000,1.1292,1.1293,1.1275,1.1285,2694.0 +1702662480000,1.1284,1.1285,1.1279,1.1281,525.0 +1702662540000,1.1282,1.1301,1.1282,1.13,2633.0 +1702662600000,1.1297,1.1297,1.1269,1.1274,2607.0 +1702662660000,1.1274,1.1286,1.1274,1.1276,1159.0 +1702662720000,1.1275,1.1279,1.1273,1.1277,1122.0 +1702662780000,1.1275,1.1276,1.1265,1.1266,441.0 +1702662840000,1.1265,1.1266,1.126,1.1264,484.0 +1702662900000,1.1265,1.1277,1.1264,1.1273,1630.0 +1702662960000,1.1273,1.1277,1.1265,1.1265,635.0 +1702663020000,1.1263,1.1266,1.1249,1.1254,1489.0 +1702663080000,1.1255,1.1261,1.1254,1.1258,701.0 +1702663140000,1.1258,1.1265,1.1248,1.126,5385.0 +1702663200000,1.126,1.1263,1.1253,1.1259,6461.0 +1702663260000,1.1258,1.1281,1.1252,1.1279,1651.0 +1702663320000,1.1279,1.1279,1.1253,1.127,1803.0 +1702663380000,1.1267,1.1277,1.1256,1.1277,2385.0 +1702663440000,1.1277,1.1287,1.1277,1.1287,5687.0 +1702663500000,1.1287,1.13,1.1287,1.1297,6469.0 +1702663560000,1.1299,1.1317,1.1297,1.1317,3097.0 +1702663620000,1.1319,1.132,1.1316,1.1318,5537.0 +1702663680000,1.1319,1.1319,1.1304,1.131,5014.0 +1702663740000,1.1313,1.1314,1.1309,1.1314,2211.0 +1702663800000,1.1313,1.1313,1.1309,1.1312,1138.0 +1702663860000,1.131,1.1311,1.1302,1.1305,4810.0 +1702663920000,1.1306,1.1313,1.1302,1.1313,2225.0 +1702663980000,1.1313,1.1315,1.1305,1.1315,863.0 +1702664040000,1.1317,1.1321,1.1317,1.1318,327.0 +1702664100000,1.1315,1.1317,1.1309,1.1317,793.0 +1702664160000,1.132,1.1338,1.132,1.1335,3094.0 +1702664220000,1.1337,1.1341,1.1329,1.133,1038.0 +1702664280000,1.133,1.1333,1.133,1.1333,201.0 +1702664340000,1.1332,1.1334,1.1332,1.1334,690.0 +1702664400000,1.1334,1.1337,1.1333,1.1335,434.0 +1702664460000,1.1336,1.1341,1.1336,1.1339,334.0 +1702664520000,1.1338,1.1345,1.1338,1.1341,4373.0 +1702664580000,1.1344,1.1351,1.1344,1.1351,16090.0 +1702664640000,1.1353,1.136,1.1348,1.1354,2135.0 +1702664700000,1.1357,1.1357,1.1344,1.1347,8002.0 +1702664760000,1.1348,1.1356,1.1348,1.1354,2299.0 +1702664820000,1.1353,1.1353,1.1349,1.1351,1068.0 +1702664880000,1.1351,1.1351,1.1338,1.1342,2300.0 +1702664940000,1.134,1.134,1.1327,1.133,4286.0 +1702665000000,1.133,1.1338,1.1321,1.1334,1568.0 +1702665060000,1.1334,1.1338,1.1327,1.1327,3755.0 +1702665120000,1.1328,1.133,1.1324,1.133,2180.0 +1702665180000,1.1327,1.1327,1.1321,1.1321,2588.0 +1702665240000,1.1322,1.1326,1.132,1.1323,2149.0 +1702665300000,1.1326,1.1332,1.1326,1.1332,427.0 +1702665360000,1.133,1.133,1.1326,1.1326,1837.0 +1702665420000,1.1325,1.1331,1.1321,1.1325,2367.0 +1702665480000,1.1325,1.1336,1.1325,1.1334,359.0 +1702665540000,1.1336,1.1346,1.1335,1.1335,425.0 +1702665600000,1.1335,1.1345,1.1321,1.1321,2740.0 +1702665660000,1.1329,1.1337,1.1329,1.1333,784.0 +1702665720000,1.1334,1.1341,1.1334,1.1341,847.0 +1702665780000,1.1343,1.1345,1.1343,1.1344,178.0 +1702665840000,1.1344,1.1354,1.1343,1.1345,3855.0 +1702665900000,1.1344,1.1348,1.1337,1.1337,883.0 +1702665960000,1.1337,1.1337,1.1321,1.1321,1137.0 +1702666020000,1.1323,1.1335,1.1323,1.1335,2166.0 +1702666080000,1.1338,1.1353,1.1338,1.1351,610.0 +1702666140000,1.1351,1.1352,1.1347,1.1351,453.0 +1702666200000,1.1349,1.1354,1.1347,1.1354,1719.0 +1702666260000,1.1355,1.1356,1.1349,1.1355,921.0 +1702666320000,1.1351,1.1351,1.1345,1.1345,343.0 +1702666380000,1.1346,1.1346,1.1338,1.1339,984.0 +1702666440000,1.134,1.1349,1.134,1.1342,1768.0 +1702666500000,1.1345,1.1347,1.1341,1.1344,327.0 +1702666560000,1.1345,1.1349,1.1345,1.1347,199.0 +1702666620000,1.1345,1.1352,1.1345,1.1352,890.0 +1702666680000,1.1353,1.1356,1.1352,1.1354,524.0 +1702666740000,1.1354,1.1355,1.1349,1.1351,647.0 +1702666800000,1.135,1.1356,1.1349,1.1353,1099.0 +1702666860000,1.1353,1.1354,1.1344,1.1349,1038.0 +1702666920000,1.1347,1.1347,1.1326,1.1328,3161.0 +1702666980000,1.133,1.1357,1.133,1.1357,3807.0 +1702667040000,1.1355,1.1355,1.1351,1.1355,1716.0 +1702667100000,1.1355,1.1358,1.1352,1.1357,14113.0 +1702667160000,1.1357,1.136,1.1351,1.1357,8924.0 +1702667220000,1.1357,1.1361,1.1355,1.1361,7371.0 +1702667280000,1.1356,1.1358,1.1351,1.1358,4952.0 +1702667340000,1.1356,1.1356,1.1352,1.1353,2121.0 +1702667400000,1.1355,1.1375,1.1353,1.1375,11146.0 +1702667460000,1.1375,1.1376,1.1368,1.137,3124.0 +1702667520000,1.1367,1.1367,1.1364,1.1364,328.0 +1702667580000,1.1363,1.1363,1.1352,1.136,926.0 +1702667640000,1.1359,1.136,1.1355,1.1355,325.0 +1702667700000,1.1355,1.1371,1.1355,1.1363,2670.0 +1702667760000,1.1365,1.1374,1.1359,1.1374,1727.0 +1702667820000,1.1375,1.1389,1.1375,1.1384,801.0 +1702667880000,1.1385,1.1393,1.1383,1.1391,281.0 +1702667940000,1.1391,1.1391,1.1373,1.1378,2421.0 +1702668000000,1.1376,1.1378,1.1366,1.1368,2234.0 +1702668060000,1.1368,1.1375,1.1365,1.137,1872.0 +1702668120000,1.137,1.1375,1.1369,1.1375,1013.0 +1702668180000,1.1372,1.1377,1.1362,1.1362,1276.0 +1702668240000,1.1365,1.1368,1.1363,1.1363,312.0 +1702668300000,1.1361,1.1361,1.1344,1.1357,4129.0 +1702668360000,1.1357,1.136,1.1347,1.136,1416.0 +1702668420000,1.1359,1.137,1.1359,1.1368,1098.0 +1702668480000,1.1367,1.1378,1.1361,1.1375,784.0 +1702668540000,1.1378,1.1391,1.1376,1.139,2523.0 +1702668600000,1.1388,1.1393,1.1385,1.1393,410.0 +1702668660000,1.1393,1.1393,1.1388,1.1392,1088.0 +1702668720000,1.1394,1.1402,1.139,1.1402,5088.0 +1702668780000,1.14,1.14,1.1397,1.1399,820.0 +1702668840000,1.1398,1.1405,1.1395,1.1405,1405.0 +1702668900000,1.1402,1.1408,1.139,1.139,5331.0 +1702668960000,1.1391,1.1406,1.1385,1.1406,3454.0 +1702669020000,1.1402,1.1402,1.1373,1.1382,6165.0 +1702669080000,1.1382,1.1388,1.138,1.1385,1290.0 +1702669140000,1.1384,1.1387,1.1376,1.1387,1826.0 +1702669200000,1.1384,1.1388,1.1384,1.1388,171.0 +1702669260000,1.1389,1.1392,1.1385,1.1386,1361.0 +1702669320000,1.1385,1.1389,1.1377,1.1377,2894.0 +1702669380000,1.1375,1.1375,1.1365,1.1365,1052.0 +1702669440000,1.1366,1.1386,1.1346,1.1367,31148.0 +1702669500000,1.1368,1.137,1.134,1.134,2502.0 +1702669560000,1.1341,1.1341,1.1313,1.1321,5918.0 +1702669620000,1.132,1.1345,1.1318,1.1344,2523.0 +1702669680000,1.1345,1.1354,1.1337,1.1348,4634.0 +1702669740000,1.1349,1.1349,1.1336,1.1348,4732.0 +1702669800000,1.1347,1.1349,1.1325,1.1339,4954.0 +1702669860000,1.1341,1.1341,1.1317,1.133,1758.0 +1702669920000,1.1331,1.1345,1.1331,1.1337,3336.0 +1702669980000,1.1341,1.1341,1.1327,1.1331,2293.0 +1702670040000,1.1334,1.1334,1.133,1.133,528.0 +1702670100000,1.133,1.1334,1.1313,1.1318,967.0 +1702670160000,1.132,1.1333,1.132,1.1333,1265.0 +1702670220000,1.1331,1.1335,1.133,1.1332,2722.0 +1702670280000,1.1333,1.1336,1.1328,1.1334,3705.0 +1702670340000,1.1336,1.1346,1.1336,1.134,2811.0 +1702670400000,1.134,1.1342,1.1311,1.1313,3746.0 +1702670460000,1.1312,1.1333,1.1303,1.1318,16881.0 +1702670520000,1.1317,1.1321,1.1309,1.1318,1208.0 +1702670580000,1.1319,1.1338,1.1319,1.1338,2751.0 +1702670640000,1.1337,1.1341,1.1334,1.1334,656.0 +1702670700000,1.1337,1.1356,1.1337,1.1354,5737.0 +1702670760000,1.1354,1.1366,1.1354,1.1366,7361.0 +1702670820000,1.1367,1.1367,1.135,1.1351,5891.0 +1702670880000,1.1349,1.1355,1.1336,1.1355,5890.0 +1702670940000,1.1357,1.1374,1.1348,1.1373,10016.0 +1702671000000,1.1371,1.1381,1.1362,1.1371,1269.0 +1702671060000,1.1374,1.1375,1.137,1.1372,3106.0 +1702671120000,1.1373,1.1382,1.1373,1.1378,1497.0 +1702671180000,1.138,1.1384,1.1366,1.1366,5799.0 +1702671240000,1.1366,1.137,1.1366,1.1369,1508.0 +1702671300000,1.1371,1.1393,1.1371,1.1393,1735.0 +1702671360000,1.1396,1.141,1.1395,1.141,6437.0 +1702671420000,1.1407,1.1411,1.1398,1.1398,1723.0 +1702671480000,1.1396,1.1396,1.1391,1.1391,968.0 +1702671540000,1.1391,1.1391,1.1378,1.1383,3365.0 +1702671600000,1.138,1.138,1.1372,1.1372,592.0 +1702671660000,1.1372,1.1372,1.1372,1.1372,0.0 +1702671720000,1.1371,1.1371,1.1364,1.1366,2023.0 +1702671780000,1.1367,1.1369,1.1355,1.1365,1978.0 +1702671840000,1.1364,1.1387,1.1364,1.1383,960.0 +1702671900000,1.1385,1.1386,1.1353,1.1382,6563.0 +1702671960000,1.1382,1.1395,1.1374,1.1377,2145.0 +1702672020000,1.1381,1.1384,1.1376,1.1383,1972.0 +1702672080000,1.1383,1.1383,1.1378,1.1383,170.0 +1702672140000,1.1382,1.1382,1.1377,1.1379,651.0 +1702672200000,1.1381,1.1384,1.1368,1.1372,1290.0 +1702672260000,1.1371,1.1371,1.1351,1.1351,3876.0 +1702672320000,1.1352,1.1353,1.1345,1.1345,550.0 +1702672380000,1.1347,1.135,1.1344,1.1346,525.0 +1702672440000,1.1346,1.1349,1.1335,1.1336,6525.0 +1702672500000,1.1339,1.1345,1.1336,1.1338,1763.0 +1702672560000,1.1336,1.1344,1.1332,1.1332,3151.0 +1702672620000,1.1331,1.1341,1.133,1.1341,2373.0 +1702672680000,1.1344,1.1347,1.1342,1.1343,834.0 +1702672740000,1.1343,1.1343,1.1336,1.1336,255.0 +1702672800000,1.1336,1.1344,1.1332,1.134,1233.0 +1702672860000,1.134,1.1347,1.134,1.1342,603.0 +1702672920000,1.1346,1.1346,1.1346,1.1346,33.0 +1702672980000,1.1346,1.135,1.1345,1.135,181.0 +1702673040000,1.1349,1.1354,1.1347,1.1354,447.0 +1702673100000,1.1351,1.1351,1.134,1.134,325.0 +1702673160000,1.1346,1.1347,1.1346,1.1347,63.0 +1702673220000,1.1347,1.1361,1.1346,1.1361,1911.0 +1702673280000,1.1357,1.1358,1.1347,1.1348,861.0 +1702673340000,1.1347,1.1347,1.1343,1.1344,135.0 +1702673400000,1.1344,1.1345,1.1342,1.1345,263.0 +1702673460000,1.1345,1.1358,1.1345,1.1357,773.0 +1702673520000,1.1356,1.1359,1.1354,1.1359,926.0 +1702673580000,1.1361,1.1372,1.1361,1.1372,415.0 +1702673640000,1.1372,1.1373,1.1372,1.1373,73.0 +1702673700000,1.1372,1.1372,1.1346,1.1346,3552.0 +1702673760000,1.135,1.1357,1.1347,1.1355,899.0 +1702673820000,1.1357,1.1359,1.1354,1.1355,154.0 +1702673880000,1.1356,1.1363,1.1356,1.1362,1517.0 +1702673940000,1.1362,1.1362,1.1355,1.1355,485.0 +1702674000000,1.1357,1.1359,1.1351,1.1351,3413.0 +1702674060000,1.1352,1.1354,1.1349,1.1349,505.0 +1702674120000,1.1347,1.1348,1.1346,1.1347,380.0 +1702674180000,1.1348,1.1364,1.1348,1.1364,1441.0 +1702674240000,1.1366,1.1368,1.1358,1.1358,2352.0 +1702674300000,1.1359,1.136,1.1355,1.1357,3554.0 +1702674360000,1.1355,1.1355,1.1335,1.1335,2330.0 +1702674420000,1.1334,1.134,1.1332,1.134,1418.0 +1702674480000,1.1342,1.1349,1.1342,1.1349,1340.0 +1702674540000,1.1347,1.1348,1.1343,1.1346,515.0 +1702674600000,1.1348,1.1356,1.1343,1.1355,1856.0 +1702674660000,1.1353,1.1355,1.135,1.1353,627.0 +1702674720000,1.1351,1.1351,1.1349,1.1349,171.0 +1702674780000,1.135,1.1352,1.1348,1.1352,262.0 +1702674840000,1.1352,1.1352,1.1351,1.1351,519.0 +1702674900000,1.135,1.135,1.1335,1.1335,1165.0 +1702674960000,1.1336,1.1347,1.1334,1.1347,2138.0 +1702675020000,1.1341,1.1341,1.1333,1.1333,354.0 +1702675080000,1.1335,1.1337,1.1324,1.133,987.0 +1702675140000,1.1326,1.1326,1.1319,1.1322,1478.0 +1702675200000,1.1323,1.1331,1.1318,1.1331,983.0 +1702675260000,1.1334,1.134,1.1326,1.1326,2084.0 +1702675320000,1.1326,1.1328,1.1324,1.1326,243.0 +1702675380000,1.1325,1.1337,1.1325,1.1337,493.0 +1702675440000,1.1334,1.1335,1.1331,1.1331,397.0 +1702675500000,1.1334,1.1337,1.1334,1.1334,342.0 +1702675560000,1.1335,1.134,1.1335,1.1337,878.0 +1702675620000,1.1335,1.1344,1.1335,1.1339,1407.0 +1702675680000,1.1342,1.1344,1.1339,1.134,961.0 +1702675740000,1.1338,1.1338,1.1323,1.1323,1061.0 +1702675800000,1.1323,1.1323,1.1321,1.1321,240.0 +1702675860000,1.1322,1.1343,1.1322,1.1343,1261.0 +1702675920000,1.1341,1.1342,1.1332,1.1342,781.0 +1702675980000,1.1338,1.1338,1.1327,1.1328,6630.0 +1702676040000,1.1327,1.1327,1.1315,1.1315,419.0 +1702676100000,1.1314,1.1314,1.1295,1.1301,3607.0 +1702676160000,1.1296,1.1311,1.1287,1.1311,3756.0 +1702676220000,1.1306,1.1325,1.1306,1.1322,2538.0 +1702676280000,1.1323,1.1342,1.1323,1.1342,2200.0 +1702676340000,1.1335,1.1335,1.133,1.1332,931.0 +1702676400000,1.1329,1.1343,1.1328,1.1339,736.0 +1702676460000,1.1338,1.1338,1.1329,1.1333,514.0 +1702676520000,1.1333,1.1338,1.1333,1.1337,241.0 +1702676580000,1.1338,1.1343,1.1338,1.134,284.0 +1702676640000,1.1339,1.1339,1.1332,1.1332,594.0 +1702676700000,1.1328,1.1328,1.1307,1.131,645.0 +1702676760000,1.1306,1.1308,1.1296,1.1308,2581.0 +1702676820000,1.1312,1.1322,1.1312,1.1313,755.0 +1702676880000,1.1313,1.1329,1.1313,1.1327,2007.0 +1702676940000,1.1324,1.1329,1.1323,1.1324,530.0 +1702677000000,1.1322,1.1322,1.1309,1.1317,1128.0 +1702677060000,1.1315,1.1323,1.1306,1.1311,3731.0 +1702677120000,1.1317,1.1323,1.1304,1.1304,2554.0 +1702677180000,1.1303,1.1305,1.1294,1.1294,1433.0 +1702677240000,1.1295,1.1307,1.1275,1.1298,34626.0 +1702677300000,1.1296,1.1333,1.1291,1.1331,9222.0 +1702677360000,1.1331,1.1332,1.1303,1.1308,7382.0 +1702677420000,1.1309,1.1311,1.1304,1.1307,1315.0 +1702677480000,1.1309,1.1309,1.1286,1.129,3468.0 +1702677540000,1.129,1.1301,1.1289,1.13,5736.0 +1702677600000,1.1302,1.1303,1.1297,1.1297,1288.0 +1702677660000,1.1297,1.1297,1.129,1.1293,1259.0 +1702677720000,1.129,1.129,1.1271,1.1278,3121.0 +1702677780000,1.1276,1.1279,1.1267,1.1273,3126.0 +1702677840000,1.1273,1.1286,1.1273,1.1285,5032.0 +1702677900000,1.1286,1.1304,1.1286,1.1302,792.0 +1702677960000,1.1302,1.1302,1.1287,1.1292,1138.0 +1702678020000,1.1295,1.1295,1.1271,1.1273,2289.0 +1702678080000,1.1272,1.1272,1.1261,1.1263,744.0 +1702678140000,1.1263,1.1271,1.1257,1.1269,3553.0 +1702678200000,1.127,1.127,1.1263,1.1267,1996.0 +1702678260000,1.1265,1.1268,1.1255,1.1261,1484.0 +1702678320000,1.1262,1.1269,1.1262,1.1269,4023.0 +1702678380000,1.1262,1.1267,1.1249,1.1258,1490.0 +1702678440000,1.1255,1.1265,1.1252,1.1259,3907.0 +1702678500000,1.1258,1.1271,1.1253,1.1269,1986.0 +1702678560000,1.127,1.1279,1.127,1.1279,816.0 +1702678620000,1.1279,1.1281,1.1272,1.1272,1272.0 +1702678680000,1.1271,1.1272,1.1268,1.127,265.0 +1702678740000,1.1269,1.1269,1.1251,1.1252,886.0 +1702678800000,1.1252,1.1252,1.1229,1.1229,10726.0 +1702678860000,1.1231,1.1236,1.1228,1.123,1033.0 +1702678920000,1.1231,1.1231,1.1201,1.1217,8142.0 +1702678980000,1.1219,1.1225,1.1207,1.121,5154.0 +1702679040000,1.1211,1.1218,1.1203,1.1204,3286.0 +1702679100000,1.1202,1.1208,1.1191,1.1192,5653.0 +1702679160000,1.1192,1.1192,1.1181,1.1186,3025.0 +1702679220000,1.1186,1.1189,1.1186,1.1188,1709.0 +1702679280000,1.1189,1.1195,1.1187,1.1191,2989.0 +1702679340000,1.1188,1.1188,1.1152,1.1154,15799.0 +1702679400000,1.1153,1.1153,1.1113,1.1153,59999.0 +1702679460000,1.1154,1.1155,1.113,1.1147,6749.0 +1702679520000,1.1147,1.1187,1.1141,1.1179,5830.0 +1702679580000,1.118,1.1192,1.1177,1.1192,2443.0 +1702679640000,1.1191,1.1191,1.1183,1.1188,1649.0 +1702679700000,1.1187,1.1187,1.1151,1.1151,4203.0 +1702679760000,1.1153,1.1165,1.1153,1.116,3411.0 +1702679820000,1.1159,1.1162,1.1151,1.116,11726.0 +1702679880000,1.1163,1.1166,1.116,1.1163,4724.0 +1702679940000,1.1164,1.1164,1.1153,1.1153,1659.0 +1702680000000,1.1153,1.1153,1.114,1.114,4273.0 +1702680060000,1.1141,1.1145,1.1136,1.1145,3445.0 +1702680120000,1.1145,1.1152,1.1144,1.1148,1455.0 +1702680180000,1.115,1.1153,1.1144,1.1151,6368.0 +1702680240000,1.1151,1.1163,1.115,1.1163,6032.0 +1702680300000,1.116,1.1164,1.1158,1.1161,759.0 +1702680360000,1.1164,1.1181,1.1164,1.1177,2675.0 +1702680420000,1.1177,1.1185,1.1177,1.1184,354.0 +1702680480000,1.1186,1.1199,1.1186,1.1194,4841.0 +1702680540000,1.1195,1.1195,1.1191,1.1195,4523.0 +1702680600000,1.1196,1.1198,1.1193,1.1196,518.0 +1702680660000,1.1198,1.1211,1.1198,1.1202,9038.0 +1702680720000,1.1206,1.1206,1.1177,1.1178,3101.0 +1702680780000,1.1179,1.1179,1.1172,1.1172,444.0 +1702680840000,1.1171,1.1171,1.1152,1.1153,1395.0 +1702680900000,1.1151,1.1151,1.1124,1.1124,8566.0 +1702680960000,1.1125,1.1133,1.1109,1.1112,29264.0 +1702681020000,1.1113,1.112,1.1105,1.1115,6875.0 +1702681080000,1.1116,1.1121,1.111,1.111,878.0 +1702681140000,1.111,1.111,1.1089,1.1095,15603.0 +1702681200000,1.1093,1.1114,1.1088,1.1114,11590.0 +1702681260000,1.1115,1.1117,1.1088,1.1091,4089.0 +1702681320000,1.1093,1.1126,1.1092,1.1122,4849.0 +1702681380000,1.1122,1.1129,1.1116,1.1125,4857.0 +1702681440000,1.1124,1.1145,1.1118,1.1145,15625.0 +1702681500000,1.1142,1.1142,1.1125,1.1125,11943.0 +1702681560000,1.1127,1.1127,1.1111,1.1111,962.0 +1702681620000,1.1113,1.1144,1.1113,1.1136,10391.0 +1702681680000,1.1135,1.1135,1.1118,1.1127,6752.0 +1702681740000,1.1129,1.1141,1.1129,1.1141,2285.0 +1702681800000,1.114,1.1161,1.1136,1.1154,14394.0 +1702681860000,1.1154,1.1161,1.1152,1.1161,458.0 +1702681920000,1.116,1.1176,1.1158,1.1166,7786.0 +1702681980000,1.1167,1.1171,1.1167,1.1169,362.0 +1702682040000,1.117,1.1173,1.1158,1.1158,4849.0 +1702682100000,1.116,1.1167,1.1138,1.1142,1154.0 +1702682160000,1.1141,1.115,1.1139,1.1145,6462.0 +1702682220000,1.1147,1.1155,1.1135,1.1139,10171.0 +1702682280000,1.1139,1.1145,1.1128,1.1129,11558.0 +1702682340000,1.1131,1.1132,1.1114,1.1116,3977.0 +1702682400000,1.1114,1.1114,1.106,1.1066,45713.0 +1702682460000,1.1066,1.1084,1.106,1.1066,9694.0 +1702682520000,1.1065,1.1076,1.1059,1.1076,5406.0 +1702682580000,1.1076,1.1078,1.1058,1.1062,3257.0 +1702682640000,1.1061,1.1069,1.1025,1.1067,42119.0 +1702682700000,1.1062,1.1082,1.1056,1.1064,13387.0 +1702682760000,1.1066,1.1075,1.1064,1.1075,5745.0 +1702682820000,1.1071,1.1071,1.1037,1.1045,10368.0 +1702682880000,1.1044,1.1049,1.102,1.1024,34742.0 +1702682940000,1.1024,1.1035,1.1024,1.1032,4564.0 +1702683000000,1.1029,1.1048,1.1027,1.1042,10321.0 +1702683060000,1.1044,1.1058,1.1028,1.1029,3340.0 +1702683120000,1.1031,1.1048,1.102,1.104,6423.0 +1702683180000,1.1044,1.1058,1.1042,1.1045,3172.0 +1702683240000,1.1043,1.1052,1.1023,1.1023,10564.0 +1702683300000,1.1022,1.1035,1.1017,1.1035,8551.0 +1702683360000,1.1035,1.1057,1.1029,1.1057,7102.0 +1702683420000,1.1053,1.1064,1.1049,1.1056,1837.0 +1702683480000,1.1056,1.1056,1.1028,1.1029,5281.0 +1702683540000,1.1029,1.1029,1.1024,1.1025,669.0 +1702683600000,1.1025,1.1055,1.1025,1.1055,4393.0 +1702683660000,1.1054,1.1056,1.1007,1.1024,29185.0 +1702683720000,1.1023,1.104,1.1015,1.104,7567.0 +1702683780000,1.1035,1.104,1.1025,1.1036,3531.0 +1702683840000,1.1039,1.1048,1.1039,1.1044,1000.0 +1702683900000,1.1047,1.1053,1.1028,1.1036,9208.0 +1702683960000,1.1035,1.1037,1.103,1.1032,2415.0 +1702684020000,1.1031,1.1038,1.1016,1.1026,14473.0 +1702684080000,1.1026,1.1037,1.1007,1.1021,18053.0 +1702684140000,1.1022,1.103,1.1005,1.1012,15658.0 +1702684200000,1.1012,1.1023,1.101,1.1017,14514.0 +1702684260000,1.1013,1.1013,1.0971,1.0975,21235.0 +1702684320000,1.0975,1.0981,1.0948,1.095,23941.0 +1702684380000,1.095,1.0957,1.0933,1.0939,10746.0 +1702684440000,1.094,1.095,1.0934,1.0947,4610.0 +1702684500000,1.0944,1.0944,1.0912,1.0917,12538.0 +1702684560000,1.0918,1.0931,1.0916,1.0927,3792.0 +1702684620000,1.0928,1.0945,1.0928,1.0943,4431.0 +1702684680000,1.0941,1.0942,1.0933,1.0937,2421.0 +1702684740000,1.0937,1.0951,1.0937,1.0949,3341.0 +1702684800000,1.0949,1.0985,1.0938,1.0971,11593.0 +1702684860000,1.0969,1.1012,1.0959,1.1006,10463.0 +1702684920000,1.1006,1.1021,1.1006,1.1021,7970.0 +1702684980000,1.1022,1.1031,1.1016,1.1016,7425.0 +1702685040000,1.1015,1.1015,1.0993,1.1011,6516.0 +1702685100000,1.1011,1.1043,1.1007,1.104,8357.0 +1702685160000,1.104,1.1042,1.1023,1.1023,3603.0 +1702685220000,1.1025,1.1052,1.1025,1.1049,5878.0 +1702685280000,1.1048,1.1065,1.1044,1.1064,9240.0 +1702685340000,1.1064,1.1064,1.1058,1.1059,4557.0 +1702685400000,1.1059,1.1064,1.1051,1.1051,9980.0 +1702685460000,1.105,1.1065,1.1047,1.1056,5243.0 +1702685520000,1.1056,1.1087,1.1056,1.1087,15286.0 +1702685580000,1.1087,1.1103,1.1081,1.1101,9648.0 +1702685640000,1.1101,1.1102,1.1097,1.1097,704.0 +1702685700000,1.1098,1.1115,1.1098,1.1106,2027.0 +1702685760000,1.1104,1.1108,1.1094,1.11,2790.0 +1702685820000,1.1101,1.1104,1.1093,1.1093,1857.0 +1702685880000,1.109,1.109,1.1079,1.1083,935.0 +1702685940000,1.1082,1.1082,1.1072,1.1072,1124.0 +1702686000000,1.1072,1.1075,1.1035,1.1037,32123.0 +1702686060000,1.1038,1.1047,1.1033,1.1045,2245.0 +1702686120000,1.1045,1.1046,1.1024,1.1024,3471.0 +1702686180000,1.1026,1.1031,1.1003,1.1012,5663.0 +1702686240000,1.1011,1.1044,1.1011,1.1044,9815.0 +1702686300000,1.1043,1.1055,1.1028,1.1048,9919.0 +1702686360000,1.1048,1.1048,1.1006,1.1006,5831.0 +1702686420000,1.1007,1.1027,1.1007,1.1022,9905.0 +1702686480000,1.1023,1.1038,1.1019,1.103,2815.0 +1702686540000,1.1029,1.1029,1.1005,1.1022,6804.0 +1702686600000,1.1023,1.1041,1.1009,1.101,8280.0 +1702686660000,1.1008,1.1038,1.1002,1.1007,14230.0 +1702686720000,1.1007,1.1019,1.0988,1.0989,75735.0 +1702686780000,1.0988,1.1003,1.0962,1.0965,26555.0 +1702686840000,1.0961,1.0969,1.0945,1.0965,25314.0 +1702686900000,1.0959,1.0962,1.0927,1.093,28762.0 +1702686960000,1.0931,1.0931,1.0909,1.0909,14971.0 +1702687020000,1.0913,1.0918,1.0896,1.0905,20901.0 +1702687080000,1.0906,1.0907,1.087,1.0887,43022.0 +1702687140000,1.0884,1.0913,1.0863,1.0913,15783.0 +1702687200000,1.0914,1.0954,1.0898,1.092,47779.0 +1702687260000,1.0919,1.0943,1.0916,1.0942,30449.0 +1702687320000,1.0943,1.0945,1.0912,1.0922,47848.0 +1702687380000,1.0921,1.0939,1.0912,1.0933,13133.0 +1702687440000,1.0934,1.096,1.0933,1.0957,11871.0 +1702687500000,1.0957,1.0982,1.0952,1.0982,11082.0 +1702687560000,1.0981,1.1005,1.0977,1.1003,5443.0 +1702687620000,1.1,1.1013,1.0997,1.1013,3963.0 +1702687680000,1.1013,1.1026,1.1002,1.1009,12163.0 +1702687740000,1.1009,1.1017,1.1005,1.1008,3032.0 +1702687800000,1.1008,1.103,1.1002,1.1026,8990.0 +1702687860000,1.1027,1.1043,1.1024,1.1043,5226.0 +1702687920000,1.1042,1.1042,1.1024,1.103,8314.0 +1702687980000,1.103,1.103,1.1014,1.1014,3440.0 +1702688040000,1.1015,1.1017,1.1009,1.1017,2634.0 +1702688100000,1.1017,1.1039,1.1016,1.1034,10858.0 +1702688160000,1.1033,1.1033,1.1014,1.1027,7676.0 +1702688220000,1.1026,1.1026,1.1014,1.1016,4462.0 +1702688280000,1.1016,1.1021,1.1009,1.1019,6492.0 +1702688340000,1.1019,1.1019,1.1008,1.1017,3530.0 +1702688400000,1.1017,1.1036,1.1014,1.1027,6434.0 +1702688460000,1.1029,1.1035,1.1016,1.1035,6025.0 +1702688520000,1.1035,1.1045,1.1035,1.1041,8813.0 +1702688580000,1.1041,1.1047,1.1037,1.1043,15514.0 +1702688640000,1.1043,1.1043,1.1031,1.1034,10419.0 +1702688700000,1.1034,1.1039,1.1026,1.1029,10224.0 +1702688760000,1.1029,1.1044,1.1029,1.1041,6920.0 +1702688820000,1.1043,1.1044,1.1037,1.1038,9064.0 +1702688880000,1.1038,1.1042,1.1027,1.1029,1901.0 +1702688940000,1.1029,1.1037,1.1029,1.1037,1571.0 +1702689000000,1.1039,1.1045,1.1037,1.1043,17029.0 +1702689060000,1.1042,1.1053,1.1042,1.1052,7507.0 +1702689120000,1.1053,1.1059,1.105,1.1056,4827.0 +1702689180000,1.1056,1.1056,1.1049,1.1055,5206.0 +1702689240000,1.1055,1.1064,1.1054,1.1061,9827.0 +1702689300000,1.1062,1.1081,1.106,1.1081,9504.0 +1702689360000,1.1081,1.1093,1.1078,1.1086,6844.0 +1702689420000,1.1086,1.1089,1.1083,1.1087,2891.0 +1702689480000,1.1087,1.1097,1.1082,1.1097,3501.0 +1702689540000,1.1096,1.1097,1.1085,1.1088,1665.0 +1702689600000,1.1088,1.1109,1.1088,1.1109,8028.0 +1702689660000,1.1109,1.1123,1.1106,1.1122,28603.0 +1702689720000,1.1122,1.1133,1.1121,1.113,10582.0 +1702689780000,1.113,1.1133,1.1123,1.1132,6792.0 +1702689840000,1.1129,1.1133,1.1126,1.1131,1537.0 +1702689900000,1.1132,1.1134,1.112,1.1128,7649.0 +1702689960000,1.1128,1.1132,1.112,1.1128,4393.0 +1702690020000,1.1128,1.1146,1.1128,1.1146,7785.0 +1702690080000,1.1146,1.1147,1.1134,1.1147,2573.0 +1702690140000,1.1147,1.1147,1.1137,1.1139,2987.0 +1702690200000,1.1139,1.1146,1.1135,1.1145,4422.0 +1702690260000,1.1145,1.1145,1.1127,1.1134,2535.0 +1702690320000,1.1134,1.1144,1.1132,1.1141,4033.0 +1702690380000,1.1141,1.1141,1.1125,1.1125,3394.0 +1702690440000,1.1125,1.113,1.1122,1.113,2609.0 +1702690500000,1.113,1.1132,1.1127,1.1132,3682.0 +1702690560000,1.1132,1.1142,1.1132,1.1137,3863.0 +1702690620000,1.1137,1.1143,1.1134,1.1137,6783.0 +1702690680000,1.1137,1.1138,1.113,1.113,1472.0 +1702690740000,1.113,1.1131,1.1123,1.1125,1610.0 +1702690800000,1.1125,1.1127,1.1105,1.1107,7575.0 +1702690860000,1.1107,1.1115,1.1104,1.1111,12100.0 +1702690920000,1.1111,1.1131,1.111,1.1131,4986.0 +1702690980000,1.1131,1.1131,1.1123,1.1129,2119.0 +1702691040000,1.1129,1.1131,1.1124,1.1125,1276.0 +1702691100000,1.1125,1.113,1.1125,1.1129,1702.0 +1702691160000,1.1129,1.113,1.1125,1.113,1316.0 +1702691220000,1.113,1.1136,1.1125,1.1129,2644.0 +1702691280000,1.1129,1.113,1.1123,1.1126,1430.0 +1702691340000,1.1126,1.1128,1.1124,1.1128,1080.0 +1702691400000,1.1128,1.1135,1.1126,1.1129,1799.0 +1702691460000,1.1129,1.1131,1.1121,1.1121,1811.0 +1702691520000,1.1122,1.1131,1.1122,1.1131,1745.0 +1702691580000,1.1131,1.1138,1.1131,1.1138,994.0 +1702691640000,1.1138,1.1141,1.1134,1.1139,1675.0 +1702691700000,1.1139,1.1141,1.1133,1.1134,1468.0 +1702691760000,1.1134,1.1137,1.1109,1.1116,2892.0 +1702691820000,1.1116,1.1122,1.1115,1.1119,1385.0 +1702691880000,1.1119,1.1119,1.1113,1.1116,974.0 +1702691940000,1.1116,1.1116,1.1108,1.1112,3862.0 +1702692000000,1.1112,1.1122,1.1111,1.1116,2858.0 +1702692060000,1.1118,1.1119,1.1115,1.1118,2368.0 +1702692120000,1.1118,1.1122,1.1116,1.1118,1975.0 +1702692180000,1.1118,1.1123,1.1118,1.1123,664.0 +1702692240000,1.1123,1.1123,1.1119,1.1123,912.0 +1702692300000,1.1123,1.1132,1.1123,1.1132,6713.0 +1702692360000,1.1133,1.1135,1.1129,1.113,5662.0 +1702692420000,1.1131,1.1137,1.113,1.1133,1816.0 +1702692480000,1.1133,1.1134,1.1123,1.1126,1370.0 +1702692540000,1.1126,1.1143,1.1126,1.1139,22219.0 +1702692600000,1.1139,1.1153,1.1139,1.1153,4390.0 +1702692660000,1.1154,1.1156,1.1153,1.1156,2883.0 +1702692720000,1.1156,1.1163,1.1156,1.1163,6994.0 +1702692780000,1.1163,1.1172,1.1162,1.1172,2468.0 +1702692840000,1.1172,1.1172,1.1158,1.1161,4537.0 +1702692900000,1.1161,1.1161,1.114,1.1143,1912.0 +1702692960000,1.1143,1.115,1.1143,1.1149,5207.0 +1702693020000,1.1149,1.1166,1.1149,1.1166,3551.0 +1702693080000,1.1166,1.1168,1.1157,1.1162,3147.0 +1702693140000,1.1162,1.1167,1.116,1.1167,938.0 +1702693200000,1.1167,1.1173,1.1167,1.117,2541.0 +1702693260000,1.117,1.1175,1.117,1.1175,3721.0 +1702693320000,1.1175,1.1178,1.1152,1.1158,20450.0 +1702693380000,1.1158,1.1159,1.1137,1.1138,9244.0 +1702693440000,1.1138,1.1168,1.1138,1.1168,15354.0 +1702693500000,1.1168,1.1175,1.1168,1.1175,9348.0 +1702693560000,1.1175,1.1179,1.1174,1.1176,2894.0 +1702693620000,1.1176,1.1187,1.1176,1.1187,5302.0 +1702693680000,1.1187,1.12,1.1187,1.1195,5877.0 +1702693740000,1.1194,1.1195,1.1186,1.1187,5491.0 +1702693800000,1.1187,1.1187,1.118,1.1183,4830.0 +1702693860000,1.1183,1.1183,1.1179,1.1179,1262.0 +1702693920000,1.1179,1.1183,1.1171,1.1178,4412.0 +1702693980000,1.1178,1.1185,1.1178,1.1185,2347.0 +1702694040000,1.1185,1.1192,1.1185,1.1192,2406.0 +1702694100000,1.1192,1.1193,1.1185,1.1193,2217.0 +1702694160000,1.1193,1.1195,1.1193,1.1194,691.0 +1702694220000,1.1194,1.1197,1.1188,1.1196,4661.0 +1702694280000,1.1196,1.1197,1.119,1.1196,3273.0 +1702694340000,1.1197,1.1198,1.1191,1.1192,2192.0 +1702694400000,1.1191,1.1197,1.1189,1.1193,3300.0 +1702694460000,1.1193,1.1194,1.1186,1.1193,1458.0 +1702694520000,1.1193,1.1194,1.1186,1.1191,2440.0 +1702694580000,1.1191,1.1196,1.1188,1.1193,2795.0 +1702694640000,1.1193,1.1198,1.1193,1.1195,2056.0 +1702694700000,1.1195,1.1208,1.1195,1.1207,7776.0 +1702694760000,1.1207,1.1208,1.1204,1.1208,2106.0 +1702694820000,1.1208,1.1213,1.1202,1.1203,5292.0 +1702694880000,1.1203,1.1216,1.1203,1.1215,8546.0 +1702694940000,1.1215,1.1215,1.1202,1.1202,1461.0 +1702695000000,1.1203,1.1212,1.1201,1.1211,3206.0 +1702695060000,1.1211,1.1212,1.1197,1.1198,2034.0 +1702695120000,1.1198,1.12,1.1198,1.12,3762.0 +1702695180000,1.12,1.1202,1.1198,1.1202,1142.0 +1702695240000,1.1202,1.1202,1.1198,1.1198,716.0 +1702695300000,1.1198,1.1215,1.1193,1.1215,3407.0 +1702695360000,1.1215,1.1218,1.1215,1.1217,610.0 +1702695420000,1.1217,1.1223,1.1202,1.1205,7885.0 +1702695480000,1.1205,1.1211,1.1203,1.1211,3900.0 +1702695540000,1.1211,1.1226,1.1211,1.1222,4196.0 +1702695600000,1.1222,1.1235,1.1222,1.1232,2374.0 +1702695660000,1.1232,1.1234,1.1228,1.1231,1957.0 +1702695720000,1.1229,1.1231,1.122,1.1224,2269.0 +1702695780000,1.1224,1.123,1.1221,1.123,1887.0 +1702695840000,1.123,1.1231,1.1225,1.1226,1824.0 +1702695900000,1.1227,1.1228,1.1201,1.1219,7124.0 +1702695960000,1.1219,1.1219,1.1184,1.1192,53341.0 +1702696020000,1.1192,1.1199,1.1187,1.1192,3365.0 +1702696080000,1.1192,1.1203,1.118,1.1187,28235.0 +1702696140000,1.1185,1.1188,1.117,1.1175,10263.0 +1702696200000,1.1176,1.1179,1.1161,1.1162,16108.0 +1702696260000,1.1162,1.1173,1.1153,1.1166,8710.0 +1702696320000,1.1168,1.1192,1.1168,1.1184,9875.0 +1702696380000,1.1184,1.1193,1.1184,1.119,2396.0 +1702696440000,1.119,1.1193,1.1188,1.1191,3781.0 +1702696500000,1.1191,1.1197,1.1185,1.119,5500.0 +1702696560000,1.119,1.1194,1.1186,1.1188,2914.0 +1702696620000,1.1188,1.1193,1.1188,1.1193,2641.0 +1702696680000,1.1193,1.1205,1.1193,1.1204,7030.0 +1702696740000,1.1204,1.1207,1.1202,1.1207,3463.0 +1702696800000,1.1207,1.1208,1.1201,1.1202,3686.0 +1702696860000,1.1202,1.1211,1.1201,1.1204,7994.0 +1702696920000,1.1204,1.1207,1.1199,1.1207,2236.0 +1702696980000,1.1207,1.1215,1.1199,1.1209,4368.0 +1702697040000,1.1209,1.1211,1.1204,1.1205,1021.0 +1702697100000,1.1205,1.1207,1.1198,1.1198,2491.0 +1702697160000,1.1198,1.1203,1.1198,1.1201,1635.0 +1702697220000,1.1201,1.1209,1.1195,1.1209,2614.0 +1702697280000,1.1209,1.1219,1.1208,1.1219,2990.0 +1702697340000,1.1219,1.1225,1.1216,1.1225,1752.0 +1702697400000,1.1225,1.1237,1.1225,1.1237,7821.0 +1702697460000,1.1236,1.124,1.1236,1.124,17728.0 +1702697520000,1.124,1.1243,1.1239,1.1242,20902.0 +1702697580000,1.1242,1.1244,1.1241,1.1243,5327.0 +1702697640000,1.1243,1.1243,1.1224,1.1233,14675.0 +1702697700000,1.1232,1.1254,1.1228,1.1247,18586.0 +1702697760000,1.1246,1.1269,1.1246,1.1265,15985.0 +1702697820000,1.1265,1.1279,1.1263,1.1274,21468.0 +1702697880000,1.1273,1.1291,1.1264,1.1283,30677.0 +1702697940000,1.1282,1.1296,1.1274,1.129,16292.0 +1702698000000,1.1289,1.1295,1.1289,1.1294,10671.0 +1702698060000,1.1294,1.1294,1.1286,1.129,7773.0 +1702698120000,1.129,1.1294,1.1289,1.1294,4452.0 +1702698180000,1.1294,1.1299,1.1293,1.1295,6066.0 +1702698240000,1.1295,1.1299,1.129,1.1298,5520.0 +1702698300000,1.1298,1.1305,1.1298,1.1304,6906.0 +1702698360000,1.1304,1.1332,1.1302,1.1327,14709.0 +1702698420000,1.1327,1.1332,1.1323,1.1324,5791.0 +1702698480000,1.1324,1.133,1.1307,1.1327,6839.0 +1702698540000,1.1327,1.1347,1.1325,1.1338,10437.0 +1702698600000,1.1338,1.1341,1.1333,1.1341,3772.0 +1702698660000,1.1341,1.1345,1.1337,1.1344,4528.0 +1702698720000,1.1343,1.1354,1.1341,1.1354,5026.0 +1702698780000,1.1354,1.1359,1.135,1.1353,9021.0 +1702698840000,1.1353,1.1357,1.1319,1.1319,7151.0 +1702698900000,1.1319,1.1328,1.1318,1.1325,9715.0 +1702698960000,1.1322,1.1335,1.1322,1.1333,2737.0 +1702699020000,1.1333,1.1334,1.1328,1.1331,1547.0 +1702699080000,1.1331,1.1341,1.1329,1.1341,2014.0 +1702699140000,1.1341,1.1341,1.133,1.134,4520.0 +1702699200000,1.134,1.1352,1.1332,1.1332,8518.0 +1702699260000,1.1332,1.1339,1.1331,1.1339,5799.0 +1702699320000,1.1339,1.1339,1.1327,1.1333,4827.0 +1702699380000,1.1332,1.1338,1.133,1.1337,3290.0 +1702699440000,1.1337,1.1341,1.1336,1.1341,1919.0 +1702699500000,1.1341,1.1341,1.133,1.1332,3836.0 +1702699560000,1.1332,1.1336,1.1299,1.1301,8177.0 +1702699620000,1.1301,1.1327,1.1301,1.1326,5197.0 +1702699680000,1.1326,1.1326,1.1268,1.1304,71047.0 +1702699740000,1.1303,1.1303,1.1289,1.1292,4258.0 +1702699800000,1.1291,1.1298,1.1274,1.1284,7496.0 +1702699860000,1.1285,1.1316,1.1282,1.1307,13562.0 +1702699920000,1.1307,1.1311,1.13,1.1302,5862.0 +1702699980000,1.1303,1.1313,1.1301,1.1305,8026.0 +1702700040000,1.1305,1.1305,1.1291,1.1299,6748.0 +1702700100000,1.1299,1.13,1.1293,1.13,2441.0 +1702700160000,1.13,1.131,1.13,1.1309,2880.0 +1702700220000,1.1309,1.1309,1.1299,1.1299,3197.0 +1702700280000,1.1299,1.1299,1.1281,1.1282,8110.0 +1702700340000,1.1282,1.1282,1.1265,1.1267,4672.0 +1702700400000,1.1267,1.1273,1.1255,1.126,11023.0 +1702700460000,1.126,1.1275,1.1256,1.1275,8702.0 +1702700520000,1.1275,1.129,1.1274,1.1289,3279.0 +1702700580000,1.1289,1.1291,1.1272,1.1277,5979.0 +1702700640000,1.1277,1.1287,1.1276,1.1285,4497.0 +1702700700000,1.1285,1.1286,1.1267,1.1281,2952.0 +1702700760000,1.1281,1.1283,1.1273,1.1283,2395.0 +1702700820000,1.1283,1.1286,1.1283,1.1283,1044.0 +1702700880000,1.1283,1.1285,1.1282,1.1283,717.0 +1702700940000,1.1283,1.129,1.1282,1.1287,2636.0 +1702701000000,1.1287,1.1289,1.1267,1.1271,5718.0 +1702701060000,1.1269,1.1278,1.1269,1.1278,3582.0 +1702701120000,1.1278,1.1285,1.1255,1.1284,6565.0 +1702701180000,1.1285,1.1288,1.126,1.1269,4823.0 +1702701240000,1.127,1.127,1.1265,1.1266,2941.0 +1702701300000,1.1266,1.1266,1.1248,1.1253,3649.0 +1702701360000,1.1255,1.126,1.1251,1.126,2869.0 +1702701420000,1.126,1.1273,1.126,1.1272,1645.0 +1702701480000,1.1272,1.1274,1.127,1.1274,1831.0 +1702701540000,1.1274,1.1275,1.1272,1.1274,782.0 +1702701600000,1.1274,1.1274,1.1255,1.126,4250.0 +1702701660000,1.126,1.1281,1.1257,1.1281,10195.0 +1702701720000,1.1281,1.1283,1.1221,1.1233,32057.0 +1702701780000,1.1233,1.1235,1.1224,1.1231,7514.0 +1702701840000,1.1235,1.1254,1.1235,1.1242,11592.0 +1702701900000,1.1241,1.1248,1.1234,1.1241,6559.0 +1702701960000,1.1241,1.1241,1.1233,1.124,5437.0 +1702702020000,1.1239,1.125,1.1239,1.125,2789.0 +1702702080000,1.1249,1.1254,1.1241,1.1254,6599.0 +1702702140000,1.1254,1.1254,1.1248,1.1249,3463.0 +1702702200000,1.1251,1.1287,1.125,1.1287,5719.0 +1702702260000,1.1287,1.1289,1.1268,1.1289,10751.0 +1702702320000,1.1289,1.1306,1.1289,1.13,8096.0 +1702702380000,1.13,1.1303,1.1276,1.1297,5117.0 +1702702440000,1.1297,1.1297,1.1277,1.1291,4124.0 +1702702500000,1.1291,1.1293,1.1283,1.1284,2937.0 +1702702560000,1.1284,1.1287,1.1281,1.1284,2235.0 +1702702620000,1.1284,1.1285,1.1279,1.1281,1086.0 +1702702680000,1.128,1.1286,1.1266,1.1273,8118.0 +1702702740000,1.1272,1.1283,1.1272,1.1277,1505.0 +1702702800000,1.1277,1.1283,1.1275,1.1283,1403.0 +1702702860000,1.1283,1.1283,1.1263,1.1269,6126.0 +1702702920000,1.1269,1.1278,1.1268,1.1276,1269.0 +1702702980000,1.1276,1.1289,1.1276,1.1283,2501.0 +1702703040000,1.1283,1.1286,1.1282,1.1284,824.0 +1702703100000,1.1284,1.1299,1.1282,1.1292,3095.0 +1702703160000,1.1292,1.1292,1.1279,1.128,2723.0 +1702703220000,1.128,1.1286,1.1267,1.1272,5369.0 +1702703280000,1.1272,1.1272,1.1263,1.1263,1508.0 +1702703340000,1.1263,1.1274,1.1263,1.1274,1935.0 +1702703400000,1.1274,1.1284,1.127,1.1274,2091.0 +1702703460000,1.1274,1.1278,1.1263,1.1278,1492.0 +1702703520000,1.1278,1.1285,1.1277,1.128,1328.0 +1702703580000,1.128,1.128,1.1267,1.1269,1945.0 +1702703640000,1.1269,1.1269,1.1227,1.1245,19619.0 +1702703700000,1.1245,1.1261,1.1236,1.1244,4838.0 +1702703760000,1.1244,1.125,1.1238,1.125,2817.0 +1702703820000,1.125,1.126,1.1249,1.1259,1476.0 +1702703880000,1.1259,1.1266,1.1258,1.1264,1616.0 +1702703940000,1.1264,1.1266,1.1252,1.1261,2689.0 +1702704000000,1.1261,1.1267,1.1258,1.1267,1327.0 +1702704060000,1.1267,1.1277,1.1256,1.1258,3123.0 +1702704120000,1.1258,1.1262,1.1251,1.1262,3118.0 +1702704180000,1.1262,1.127,1.1258,1.1258,2808.0 +1702704240000,1.1258,1.1273,1.1258,1.1273,1407.0 +1702704300000,1.1273,1.1276,1.1259,1.1261,1377.0 +1702704360000,1.1261,1.1267,1.1244,1.125,8920.0 +1702704420000,1.125,1.1252,1.1247,1.1249,3924.0 +1702704480000,1.1249,1.1256,1.1248,1.1255,3160.0 +1702704540000,1.1255,1.1258,1.1251,1.1252,2607.0 +1702704600000,1.1252,1.1256,1.1236,1.1244,9173.0 +1702704660000,1.1244,1.1246,1.1235,1.124,3590.0 +1702704720000,1.124,1.1255,1.1239,1.1255,4566.0 +1702704780000,1.1255,1.1264,1.1253,1.1256,3671.0 +1702704840000,1.1256,1.1258,1.1246,1.1246,2307.0 +1702704900000,1.1247,1.1249,1.1242,1.1249,1907.0 +1702704960000,1.1249,1.1249,1.1242,1.1244,2379.0 +1702705020000,1.1244,1.1245,1.1242,1.1245,874.0 +1702705080000,1.1245,1.1246,1.1243,1.1245,954.0 +1702705140000,1.1245,1.1247,1.1244,1.1247,1124.0 +1702705200000,1.1247,1.1247,1.1244,1.1245,1109.0 +1702705260000,1.1247,1.1248,1.1242,1.1245,1885.0 +1702705320000,1.1245,1.1247,1.1243,1.1245,939.0 +1702705380000,1.1245,1.1245,1.1232,1.1237,4100.0 +1702705440000,1.1237,1.1242,1.1237,1.1238,1585.0 +1702705500000,1.1238,1.1239,1.1227,1.1235,3853.0 +1702705560000,1.1235,1.1239,1.1233,1.1238,1890.0 +1702705620000,1.1238,1.1244,1.1236,1.1244,1212.0 +1702705680000,1.1244,1.1248,1.1242,1.1247,1919.0 +1702705740000,1.1247,1.1249,1.1239,1.1243,1347.0 +1702705800000,1.1243,1.1243,1.1234,1.1236,2068.0 +1702705860000,1.1234,1.1242,1.1234,1.1242,1457.0 +1702705920000,1.1242,1.1242,1.1226,1.1232,3260.0 +1702705980000,1.1233,1.1236,1.1226,1.123,2038.0 +1702706040000,1.123,1.123,1.1226,1.1227,1417.0 +1702706100000,1.1227,1.123,1.1227,1.1229,2745.0 +1702706160000,1.1229,1.1236,1.1224,1.1236,1686.0 +1702706220000,1.1236,1.1236,1.1234,1.1236,1397.0 +1702706280000,1.1236,1.1238,1.1236,1.1238,828.0 +1702706340000,1.1238,1.1241,1.1236,1.124,1188.0 +1702706400000,1.124,1.1245,1.1238,1.1241,2326.0 +1702706460000,1.1241,1.1253,1.1241,1.1252,3437.0 +1702706520000,1.1252,1.1274,1.1252,1.1268,5043.0 +1702706580000,1.1268,1.1271,1.1267,1.127,1318.0 +1702706640000,1.127,1.1277,1.127,1.1274,2475.0 +1702706700000,1.1274,1.1277,1.127,1.127,3978.0 +1702706760000,1.127,1.1279,1.127,1.1279,2324.0 +1702706820000,1.1279,1.1279,1.1269,1.1275,1226.0 +1702706880000,1.1275,1.1276,1.1272,1.1276,2217.0 +1702706940000,1.1275,1.1277,1.1273,1.1273,700.0 +1702707000000,1.1273,1.1273,1.1266,1.1269,1367.0 +1702707060000,1.1269,1.1272,1.1255,1.1256,1629.0 +1702707120000,1.1256,1.1258,1.1241,1.1247,1855.0 +1702707180000,1.1247,1.1247,1.1233,1.1237,1982.0 +1702707240000,1.1237,1.1239,1.1236,1.1239,2650.0 +1702707300000,1.1239,1.1239,1.1233,1.1236,982.0 +1702707360000,1.1236,1.1236,1.1219,1.1225,1998.0 +1702707420000,1.1225,1.1225,1.1216,1.1222,2613.0 +1702707480000,1.1222,1.1222,1.1215,1.122,1742.0 +1702707540000,1.122,1.1232,1.122,1.1231,3540.0 +1702707600000,1.1231,1.1232,1.1221,1.1225,1137.0 +1702707660000,1.1225,1.1227,1.1222,1.1224,2573.0 +1702707720000,1.1224,1.1224,1.1203,1.1212,5881.0 +1702707780000,1.1212,1.1212,1.1203,1.1206,2156.0 +1702707840000,1.1206,1.1211,1.1201,1.1211,2282.0 +1702707900000,1.1211,1.1218,1.1211,1.1215,2071.0 +1702707960000,1.1215,1.1218,1.1215,1.1218,732.0 +1702708020000,1.1218,1.1218,1.1212,1.1214,1082.0 +1702708080000,1.1214,1.1215,1.1208,1.1214,1630.0 +1702708140000,1.1214,1.1214,1.1206,1.1211,1174.0 +1702708200000,1.1211,1.1214,1.121,1.1214,669.0 +1702708260000,1.1214,1.1225,1.1214,1.1223,2498.0 +1702708320000,1.1223,1.1226,1.1223,1.1226,990.0 +1702708380000,1.1226,1.1232,1.1219,1.1223,7011.0 +1702708440000,1.1223,1.1228,1.1217,1.1218,1419.0 +1702708500000,1.1217,1.1223,1.1217,1.1223,1216.0 +1702708560000,1.1223,1.1223,1.122,1.1223,1075.0 +1702708620000,1.1223,1.1226,1.1213,1.1218,1670.0 +1702708680000,1.1218,1.1219,1.1213,1.1213,1268.0 +1702708740000,1.1213,1.1217,1.1205,1.121,1412.0 +1702708800000,1.121,1.1212,1.1209,1.1212,871.0 +1702708860000,1.1212,1.1214,1.121,1.1212,1170.0 +1702708920000,1.1212,1.1213,1.1211,1.1211,753.0 +1702708980000,1.1211,1.1215,1.1208,1.1214,1567.0 +1702709040000,1.1214,1.1215,1.1208,1.1209,2587.0 +1702709100000,1.1209,1.1219,1.1209,1.1219,2447.0 +1702709160000,1.1219,1.1222,1.1217,1.1219,2574.0 +1702709220000,1.1219,1.1219,1.1209,1.1212,6596.0 +1702709280000,1.1214,1.122,1.1211,1.1217,3191.0 +1702709340000,1.1216,1.1219,1.1213,1.1216,2915.0 +1702709400000,1.1216,1.1216,1.1213,1.1216,1451.0 +1702709460000,1.1216,1.1216,1.1214,1.1216,1432.0 +1702709520000,1.1216,1.1218,1.1213,1.1218,1256.0 +1702709580000,1.1218,1.1223,1.1215,1.1222,2841.0 +1702709640000,1.1222,1.1228,1.1221,1.1223,5376.0 +1702709700000,1.1223,1.1225,1.1216,1.1217,1688.0 +1702709760000,1.1217,1.122,1.1217,1.122,1020.0 +1702709820000,1.122,1.1224,1.1218,1.1221,1691.0 +1702709880000,1.1221,1.1222,1.1219,1.1222,1982.0 +1702709940000,1.1222,1.1231,1.1222,1.1226,2926.0 +1702710000000,1.1226,1.1226,1.1218,1.1219,1575.0 +1702710060000,1.1218,1.1219,1.121,1.1213,4818.0 +1702710120000,1.1213,1.1217,1.12,1.1204,14975.0 +1702710180000,1.1204,1.121,1.1201,1.121,3133.0 +1702710240000,1.121,1.121,1.1203,1.1207,2849.0 +1702710300000,1.1207,1.1215,1.1205,1.1215,1900.0 +1702710360000,1.1215,1.122,1.1215,1.1216,2060.0 +1702710420000,1.1217,1.1222,1.1217,1.1222,1088.0 +1702710480000,1.1222,1.1223,1.1203,1.1206,4478.0 +1702710540000,1.1206,1.1228,1.1206,1.1228,19835.0 +1702710600000,1.1227,1.1312,1.1224,1.1289,167078.0 +1702710660000,1.1289,1.1307,1.1284,1.1299,32324.0 +1702710720000,1.1299,1.1309,1.1296,1.1306,4691.0 +1702710780000,1.1306,1.1309,1.1302,1.1303,2059.0 +1702710840000,1.1303,1.1303,1.1295,1.1299,2352.0 +1702710900000,1.1299,1.1304,1.1295,1.13,6108.0 +1702710960000,1.13,1.1303,1.1278,1.1285,5270.0 +1702711020000,1.1286,1.1288,1.1284,1.1286,2388.0 +1702711080000,1.1286,1.1293,1.1285,1.1293,6413.0 +1702711140000,1.1293,1.1293,1.1288,1.129,1702.0 +1702711200000,1.129,1.1295,1.1288,1.1295,3073.0 +1702711260000,1.1295,1.1298,1.1271,1.1282,10147.0 +1702711320000,1.1282,1.1293,1.1281,1.1293,4025.0 +1702711380000,1.1293,1.1296,1.128,1.1296,14841.0 +1702711440000,1.1296,1.1296,1.1281,1.1284,5513.0 +1702711500000,1.1284,1.1291,1.1283,1.1289,3882.0 +1702711560000,1.1289,1.1295,1.1286,1.1295,2105.0 +1702711620000,1.1295,1.1301,1.1291,1.1301,2802.0 +1702711680000,1.1301,1.1302,1.1294,1.1295,2348.0 +1702711740000,1.1295,1.1302,1.1295,1.1301,1531.0 +1702711800000,1.1301,1.1303,1.1297,1.13,2365.0 +1702711860000,1.13,1.1311,1.13,1.1307,2211.0 +1702711920000,1.1307,1.1309,1.1307,1.1308,903.0 +1702711980000,1.1308,1.1309,1.1299,1.1299,3742.0 +1702712040000,1.1298,1.1298,1.1275,1.1293,6447.0 +1702712100000,1.1293,1.13,1.1291,1.1295,2211.0 +1702712160000,1.1296,1.1299,1.1296,1.1298,1085.0 +1702712220000,1.1298,1.13,1.1295,1.1299,1013.0 +1702712280000,1.1299,1.1299,1.1276,1.1281,8059.0 +1702712340000,1.1281,1.1283,1.1279,1.1282,704.0 +1702712400000,1.1282,1.1291,1.1282,1.1291,1755.0 +1702712460000,1.1291,1.1292,1.1283,1.1286,1695.0 +1702712520000,1.1286,1.1286,1.127,1.1278,2122.0 +1702712580000,1.1278,1.1278,1.1275,1.1278,653.0 +1702712640000,1.1278,1.129,1.1278,1.1285,2576.0 +1702712700000,1.1285,1.1288,1.1264,1.1276,3620.0 +1702712760000,1.1276,1.1278,1.1269,1.1275,3261.0 +1702712820000,1.1275,1.1277,1.1273,1.1277,1696.0 +1702712880000,1.1277,1.13,1.1277,1.13,2410.0 +1702712940000,1.13,1.1316,1.13,1.1306,4469.0 +1702713000000,1.1305,1.1307,1.1277,1.1295,8679.0 +1702713060000,1.1295,1.1299,1.129,1.1296,3419.0 +1702713120000,1.1296,1.13,1.1294,1.1297,1959.0 +1702713180000,1.1297,1.1303,1.1296,1.1297,1894.0 +1702713240000,1.1297,1.1309,1.1297,1.1307,2771.0 +1702713300000,1.1307,1.1309,1.1293,1.1306,6853.0 +1702713360000,1.1306,1.1311,1.1305,1.1311,1409.0 +1702713420000,1.1311,1.132,1.1309,1.1312,3913.0 +1702713480000,1.1311,1.1318,1.1311,1.1315,3120.0 +1702713540000,1.1315,1.1318,1.1313,1.1316,3249.0 +1702713600000,1.1316,1.1319,1.1314,1.1318,3155.0 +1702713660000,1.1319,1.1319,1.1306,1.1309,4097.0 +1702713720000,1.1309,1.1309,1.1303,1.1306,1816.0 +1702713780000,1.1306,1.1328,1.1305,1.1321,9253.0 +1702713840000,1.1321,1.1326,1.1319,1.1326,1192.0 +1702713900000,1.1326,1.1326,1.1298,1.1301,12574.0 +1702713960000,1.1301,1.1311,1.1301,1.131,4141.0 +1702714020000,1.131,1.1311,1.1309,1.131,2042.0 +1702714080000,1.1311,1.1315,1.1309,1.1312,3315.0 +1702714140000,1.1312,1.1312,1.1303,1.1307,18537.0 +1702714200000,1.1307,1.1312,1.1303,1.1307,3452.0 +1702714260000,1.1307,1.1308,1.1305,1.1307,1347.0 +1702714320000,1.1307,1.1319,1.1306,1.1319,2719.0 +1702714380000,1.1319,1.1321,1.1313,1.1319,1755.0 +1702714440000,1.1319,1.1336,1.1317,1.1331,6556.0 +1702714500000,1.1331,1.1337,1.1305,1.1337,8463.0 +1702714560000,1.1337,1.1342,1.1334,1.134,3428.0 +1702714620000,1.134,1.134,1.1337,1.1339,1155.0 +1702714680000,1.1339,1.134,1.1333,1.1336,765.0 +1702714740000,1.1336,1.1338,1.1329,1.1329,1191.0 +1702714800000,1.1329,1.1341,1.1328,1.1337,9002.0 +1702714860000,1.1337,1.1357,1.1335,1.1342,14481.0 +1702714920000,1.1342,1.1345,1.1341,1.1344,2856.0 +1702714980000,1.1344,1.1345,1.1341,1.1344,2219.0 +1702715040000,1.1344,1.1345,1.1329,1.1331,4580.0 +1702715100000,1.1331,1.1344,1.1331,1.1343,3772.0 +1702715160000,1.1343,1.1349,1.1343,1.1344,3740.0 +1702715220000,1.1344,1.1346,1.1335,1.1337,2797.0 +1702715280000,1.1337,1.1344,1.131,1.1344,7783.0 +1702715340000,1.1344,1.1344,1.1316,1.1338,5837.0 +1702715400000,1.1339,1.1349,1.1319,1.1327,11397.0 +1702715460000,1.133,1.1342,1.1313,1.1318,11492.0 +1702715520000,1.1318,1.1318,1.1297,1.1298,3540.0 +1702715580000,1.1298,1.1309,1.129,1.1306,7906.0 +1702715640000,1.1306,1.1319,1.1306,1.1315,3596.0 +1702715700000,1.1315,1.1319,1.1313,1.1319,1930.0 +1702715760000,1.1319,1.1319,1.1304,1.1319,2162.0 +1702715820000,1.1319,1.132,1.129,1.1303,3116.0 +1702715880000,1.1303,1.1304,1.128,1.1284,3592.0 +1702715940000,1.1284,1.13,1.1284,1.13,1363.0 +1702716000000,1.13,1.1312,1.1286,1.1294,5493.0 +1702716060000,1.1294,1.1308,1.1279,1.1304,3706.0 +1702716120000,1.1304,1.1308,1.1299,1.1302,1835.0 +1702716180000,1.1302,1.1312,1.1282,1.131,2746.0 +1702716240000,1.1307,1.132,1.1297,1.1318,2648.0 +1702716300000,1.1318,1.1322,1.1316,1.1322,1578.0 +1702716360000,1.1322,1.1322,1.1309,1.1315,2002.0 +1702716420000,1.1315,1.1317,1.1299,1.1313,8984.0 +1702716480000,1.1313,1.1315,1.1301,1.1311,2908.0 +1702716540000,1.1311,1.1323,1.1311,1.1323,1158.0 +1702716600000,1.1323,1.1337,1.132,1.1333,3160.0 +1702716660000,1.1333,1.1333,1.1321,1.1323,2168.0 +1702716720000,1.1323,1.1332,1.1322,1.1331,1145.0 +1702716780000,1.1331,1.1334,1.1328,1.133,1972.0 +1702716840000,1.1332,1.1333,1.1328,1.1331,1105.0 +1702716900000,1.1331,1.1332,1.1326,1.1331,1227.0 +1702716960000,1.1331,1.1334,1.1329,1.1331,961.0 +1702717020000,1.1331,1.1335,1.133,1.1332,1485.0 +1702717080000,1.1332,1.1336,1.1331,1.1334,981.0 +1702717140000,1.1334,1.1335,1.1331,1.1333,1088.0 +1702717200000,1.1333,1.1337,1.1333,1.1337,1018.0 +1702717260000,1.1337,1.134,1.1333,1.1339,1781.0 +1702717320000,1.134,1.1352,1.134,1.135,2939.0 +1702717380000,1.135,1.1351,1.1348,1.1349,1298.0 +1702717440000,1.1349,1.1353,1.1348,1.1352,1976.0 +1702717500000,1.1352,1.1355,1.1346,1.1353,2172.0 +1702717560000,1.1353,1.1355,1.1351,1.1353,1622.0 +1702717620000,1.1353,1.1375,1.1351,1.1375,5891.0 +1702717680000,1.1375,1.1377,1.1363,1.1367,5670.0 +1702717740000,1.1366,1.1379,1.136,1.1368,5605.0 +1702717800000,1.1367,1.1384,1.1364,1.1378,6861.0 +1702717860000,1.1378,1.1387,1.1378,1.1383,8905.0 +1702717920000,1.1383,1.1383,1.1359,1.1366,12064.0 +1702717980000,1.1366,1.1387,1.1366,1.1376,4429.0 +1702718040000,1.1378,1.1384,1.1377,1.1383,4636.0 +1702718100000,1.1385,1.1389,1.1345,1.1359,7757.0 +1702718160000,1.1359,1.1372,1.1356,1.1372,3277.0 +1702718220000,1.1369,1.1375,1.1354,1.1354,7213.0 +1702718280000,1.1354,1.1361,1.1353,1.1356,3476.0 +1702718340000,1.1356,1.1356,1.1349,1.1351,3537.0 +1702718400000,1.1351,1.1352,1.1342,1.1347,5076.0 +1702718460000,1.1347,1.1351,1.1342,1.1351,1320.0 +1702718520000,1.1351,1.1356,1.1351,1.1356,1602.0 +1702718580000,1.1356,1.1358,1.1352,1.1356,1087.0 +1702718640000,1.1356,1.1364,1.1356,1.1364,1804.0 +1702718700000,1.1364,1.1365,1.1353,1.1357,2275.0 +1702718760000,1.1357,1.1363,1.1355,1.136,1554.0 +1702718820000,1.136,1.136,1.1344,1.1351,2712.0 +1702718880000,1.1351,1.1361,1.1351,1.1361,973.0 +1702718940000,1.1361,1.1369,1.1361,1.1364,1646.0 +1702719000000,1.1364,1.1364,1.1356,1.1363,1508.0 +1702719060000,1.1363,1.1364,1.1355,1.1356,1445.0 +1702719120000,1.1357,1.1357,1.1346,1.1347,5737.0 +1702719180000,1.1347,1.1355,1.133,1.1354,6853.0 +1702719240000,1.1354,1.1358,1.1347,1.1351,1983.0 +1702719300000,1.1351,1.1378,1.1351,1.1372,7597.0 +1702719360000,1.1372,1.1375,1.1362,1.1375,1384.0 +1702719420000,1.1375,1.1379,1.1365,1.1371,2698.0 +1702719480000,1.1371,1.1371,1.1362,1.1369,1428.0 +1702719540000,1.1369,1.1373,1.1363,1.1373,1451.0 +1702719600000,1.137,1.1382,1.1366,1.1381,3461.0 +1702719660000,1.1381,1.1393,1.1378,1.1379,3494.0 +1702719720000,1.1379,1.1387,1.1374,1.1379,3471.0 +1702719780000,1.1379,1.1384,1.1373,1.1382,3191.0 +1702719840000,1.1382,1.1383,1.1362,1.1363,4385.0 +1702719900000,1.1363,1.137,1.1337,1.1346,4887.0 +1702719960000,1.1347,1.1351,1.134,1.1351,3236.0 +1702720020000,1.1351,1.1355,1.1348,1.1348,3811.0 +1702720080000,1.1348,1.135,1.1345,1.1346,3342.0 +1702720140000,1.1346,1.1358,1.1338,1.1348,7580.0 +1702720200000,1.1347,1.138,1.1347,1.1362,13478.0 +1702720260000,1.1361,1.1382,1.136,1.1378,7278.0 +1702720320000,1.1379,1.1379,1.1365,1.1371,4582.0 +1702720380000,1.1372,1.1379,1.1368,1.1371,3316.0 +1702720440000,1.1371,1.138,1.1371,1.1376,3167.0 +1702720500000,1.1377,1.1391,1.1374,1.1391,4600.0 +1702720560000,1.1392,1.1394,1.1386,1.1386,4626.0 +1702720620000,1.1388,1.14,1.1388,1.1397,3751.0 +1702720680000,1.1395,1.1397,1.1386,1.139,6262.0 +1702720740000,1.139,1.1393,1.1386,1.139,5226.0 +1702720800000,1.1391,1.1398,1.1379,1.1384,4690.0 +1702720860000,1.1383,1.1391,1.1381,1.1391,634.0 +1702720920000,1.1392,1.14,1.1388,1.1399,7396.0 +1702720980000,1.1398,1.1409,1.1393,1.1399,8827.0 +1702721040000,1.1399,1.1407,1.1399,1.1402,3971.0 +1702721100000,1.1403,1.1408,1.1382,1.1388,6026.0 +1702721160000,1.1388,1.1394,1.1382,1.1389,3282.0 +1702721220000,1.1389,1.1393,1.1387,1.1387,3546.0 +1702721280000,1.1387,1.1392,1.1384,1.1389,2613.0 +1702721340000,1.1389,1.1394,1.137,1.138,3931.0 +1702721400000,1.1381,1.1415,1.1381,1.1408,6133.0 +1702721460000,1.1406,1.1415,1.1401,1.1407,4028.0 +1702721520000,1.1407,1.1408,1.1407,1.1407,725.0 +1702721580000,1.1406,1.1408,1.1402,1.1406,2018.0 +1702721640000,1.1404,1.1407,1.14,1.1406,968.0 +1702721700000,1.1406,1.1414,1.1406,1.1406,2703.0 +1702721760000,1.1406,1.1408,1.1406,1.1407,164.0 +1702721820000,1.1407,1.1407,1.139,1.1397,1547.0 +1702721880000,1.1398,1.1401,1.1394,1.1395,2187.0 +1702721940000,1.1393,1.1394,1.1375,1.1394,3132.0 +1702722000000,1.1397,1.1402,1.1387,1.1392,4832.0 +1702722060000,1.1392,1.1396,1.1382,1.1396,2862.0 +1702722120000,1.14,1.1406,1.14,1.1405,700.0 +1702722180000,1.1405,1.1405,1.1383,1.1383,6902.0 +1702722240000,1.1388,1.1392,1.1371,1.1384,9734.0 +1702722300000,1.1384,1.1385,1.1353,1.1355,10202.0 +1702722360000,1.1355,1.1355,1.1323,1.1323,17864.0 +1702722420000,1.1331,1.1337,1.1311,1.1322,25749.0 +1702722480000,1.1317,1.132,1.1307,1.131,20902.0 +1702722540000,1.1311,1.1314,1.1302,1.1302,9750.0 +1702722600000,1.1304,1.1305,1.1282,1.1283,30671.0 +1702722660000,1.1283,1.13,1.128,1.1297,12235.0 +1702722720000,1.1297,1.1319,1.1297,1.1316,2323.0 +1702722780000,1.1316,1.1321,1.1316,1.132,2133.0 +1702722840000,1.1321,1.1328,1.1321,1.1325,1496.0 +1702722900000,1.1325,1.1347,1.1325,1.1345,5531.0 +1702722960000,1.1344,1.1344,1.1322,1.1341,4013.0 +1702723020000,1.1343,1.1345,1.1326,1.1326,4663.0 +1702723080000,1.1325,1.133,1.1324,1.1324,1236.0 +1702723140000,1.1328,1.1336,1.1328,1.1329,2459.0 +1702723200000,1.1333,1.1339,1.1326,1.1327,4936.0 +1702723260000,1.1329,1.1362,1.1329,1.1353,18450.0 +1702723320000,1.1354,1.1411,1.1346,1.1401,47235.0 +1702723380000,1.1404,1.1415,1.1375,1.1397,35728.0 +1702723440000,1.1397,1.142,1.1396,1.1416,26394.0 +1702723500000,1.1415,1.1446,1.1415,1.1442,47764.0 +1702723560000,1.1442,1.1454,1.1384,1.1398,66950.0 +1702723620000,1.1399,1.1399,1.1378,1.1391,7885.0 +1702723680000,1.1393,1.1397,1.1378,1.139,3336.0 +1702723740000,1.1388,1.1392,1.1385,1.1387,2101.0 +1702723800000,1.1386,1.1387,1.1374,1.1374,2075.0 +1702723860000,1.1376,1.1376,1.1361,1.1361,4972.0 +1702723920000,1.1363,1.1373,1.136,1.1367,2373.0 +1702723980000,1.137,1.1371,1.1361,1.1369,1650.0 +1702724040000,1.1368,1.1368,1.1356,1.1361,1455.0 +1702724100000,1.1362,1.1376,1.1359,1.1368,4117.0 +1702724160000,1.1368,1.1393,1.1368,1.1385,3983.0 +1702724220000,1.1388,1.1396,1.1385,1.1396,3088.0 +1702724280000,1.1399,1.1409,1.1394,1.1394,1679.0 +1702724340000,1.1396,1.1407,1.1374,1.1399,6702.0 +1702724400000,1.1399,1.1415,1.1399,1.1409,3035.0 +1702724460000,1.1407,1.1429,1.1382,1.1422,7213.0 +1702724520000,1.1422,1.1422,1.1403,1.1403,4692.0 +1702724580000,1.1406,1.1411,1.14,1.14,1262.0 +1702724640000,1.1398,1.1405,1.1398,1.1398,363.0 +1702724700000,1.1398,1.1398,1.1373,1.1378,7918.0 +1702724760000,1.1377,1.1384,1.1369,1.1379,4885.0 +1702724820000,1.1379,1.1379,1.1369,1.1369,755.0 +1702724880000,1.1366,1.1376,1.1352,1.1376,13386.0 +1702724940000,1.1374,1.1375,1.1365,1.1365,8687.0 +1702725000000,1.1367,1.1367,1.1353,1.1354,2569.0 +1702725060000,1.1354,1.1362,1.135,1.1362,2257.0 +1702725120000,1.1362,1.1368,1.1351,1.1354,3453.0 +1702725180000,1.1353,1.1358,1.1348,1.1358,1412.0 +1702725240000,1.1359,1.1361,1.1354,1.1356,2585.0 +1702725300000,1.1356,1.1373,1.1356,1.1373,2068.0 +1702725360000,1.1371,1.1371,1.1347,1.1353,8533.0 +1702725420000,1.1356,1.1367,1.1349,1.1367,2022.0 +1702725480000,1.1367,1.1367,1.1361,1.1361,2899.0 +1702725540000,1.1363,1.1383,1.1357,1.1383,5772.0 +1702725600000,1.1382,1.1385,1.1368,1.1375,5309.0 +1702725660000,1.1376,1.1382,1.1376,1.1381,391.0 +1702725720000,1.1378,1.1379,1.1374,1.1374,2649.0 +1702725780000,1.1377,1.1387,1.1369,1.1383,4231.0 +1702725840000,1.1384,1.139,1.1382,1.1382,3436.0 +1702725900000,1.1381,1.1381,1.1374,1.1378,1869.0 +1702725960000,1.1378,1.1403,1.1378,1.1403,2491.0 +1702726020000,1.1404,1.1412,1.1404,1.1412,1415.0 +1702726080000,1.1409,1.1409,1.1399,1.1406,970.0 +1702726140000,1.1406,1.1406,1.139,1.1393,5965.0 +1702726200000,1.1393,1.1394,1.1382,1.1382,980.0 +1702726260000,1.1383,1.1391,1.1379,1.1391,1793.0 +1702726320000,1.139,1.1393,1.1378,1.1393,3763.0 +1702726380000,1.1387,1.139,1.1386,1.139,591.0 +1702726440000,1.1391,1.1395,1.1391,1.1393,2262.0 +1702726500000,1.1393,1.1406,1.139,1.14,3439.0 +1702726560000,1.1403,1.1403,1.1398,1.1398,673.0 +1702726620000,1.1398,1.1399,1.1383,1.1383,13950.0 +1702726680000,1.1384,1.1399,1.1382,1.1384,9487.0 +1702726740000,1.1386,1.1386,1.1372,1.1376,6046.0 +1702726800000,1.1378,1.1385,1.1378,1.1382,887.0 +1702726860000,1.1378,1.1378,1.1376,1.1376,610.0 +1702726920000,1.1377,1.1377,1.137,1.1375,1000.0 +1702726980000,1.1376,1.1376,1.137,1.1373,588.0 +1702727040000,1.1374,1.1374,1.1372,1.1372,893.0 +1702727100000,1.1374,1.1383,1.1373,1.1373,1297.0 +1702727160000,1.1373,1.1373,1.1361,1.1367,6433.0 +1702727220000,1.1368,1.1374,1.1363,1.1363,1591.0 +1702727280000,1.1363,1.1374,1.1363,1.1374,1048.0 +1702727340000,1.1373,1.1375,1.1361,1.1367,1523.0 +1702727400000,1.137,1.1372,1.136,1.1368,5445.0 +1702727460000,1.1368,1.1371,1.1365,1.1368,2975.0 +1702727520000,1.1368,1.1384,1.1364,1.1376,7485.0 +1702727580000,1.1378,1.139,1.1376,1.1386,1719.0 +1702727640000,1.1386,1.1402,1.1386,1.14,5264.0 +1702727700000,1.14,1.1406,1.1395,1.1403,3746.0 +1702727760000,1.1402,1.1406,1.1392,1.1398,2373.0 +1702727820000,1.1401,1.1422,1.1401,1.1422,2843.0 +1702727880000,1.1421,1.1421,1.1409,1.1409,923.0 +1702727940000,1.1409,1.1421,1.1408,1.1416,547.0 +1702728000000,1.1416,1.1417,1.1394,1.1394,2954.0 +1702728060000,1.1398,1.1398,1.1378,1.138,4864.0 +1702728120000,1.1384,1.139,1.1378,1.1385,2226.0 +1702728180000,1.1386,1.1395,1.1386,1.1395,315.0 +1702728240000,1.1396,1.14,1.1392,1.14,603.0 +1702728300000,1.1399,1.1402,1.1399,1.1399,249.0 +1702728360000,1.1399,1.1404,1.1399,1.1404,556.0 +1702728420000,1.1406,1.141,1.1391,1.1394,2602.0 +1702728480000,1.1396,1.1411,1.1396,1.1399,2505.0 +1702728540000,1.1408,1.1411,1.1404,1.1404,1324.0 +1702728600000,1.1403,1.1405,1.1391,1.1396,1816.0 +1702728660000,1.139,1.1404,1.1371,1.1396,12402.0 +1702728720000,1.1393,1.1403,1.1385,1.1394,2667.0 +1702728780000,1.1391,1.1395,1.1382,1.139,2887.0 +1702728840000,1.1389,1.1393,1.1389,1.1393,405.0 +1702728900000,1.1394,1.1395,1.1392,1.1392,316.0 +1702728960000,1.1391,1.1395,1.1383,1.1387,1361.0 +1702729020000,1.1386,1.1393,1.1384,1.1392,1286.0 +1702729080000,1.1393,1.1408,1.1392,1.1403,4487.0 +1702729140000,1.1402,1.1402,1.1392,1.1401,1359.0 +1702729200000,1.1401,1.1403,1.1393,1.1393,1182.0 +1702729260000,1.1392,1.1403,1.1377,1.1384,6663.0 +1702729320000,1.1381,1.1388,1.1367,1.137,6205.0 +1702729380000,1.1371,1.1371,1.1351,1.1351,7727.0 +1702729440000,1.1351,1.1357,1.1351,1.1357,1054.0 +1702729500000,1.1359,1.1375,1.1359,1.1375,1266.0 +1702729560000,1.1378,1.1386,1.1375,1.1383,2262.0 +1702729620000,1.1379,1.1379,1.1372,1.1374,665.0 +1702729680000,1.1371,1.1371,1.136,1.1364,1210.0 +1702729740000,1.1362,1.1367,1.1362,1.1367,576.0 +1702729800000,1.1369,1.1371,1.1358,1.1363,3881.0 +1702729860000,1.1361,1.1366,1.1361,1.1364,5095.0 +1702729920000,1.1366,1.1371,1.1364,1.1371,372.0 +1702729980000,1.1382,1.1389,1.1381,1.1389,532.0 +1702730040000,1.1393,1.1399,1.1389,1.1393,1831.0 +1702730100000,1.1394,1.1406,1.1391,1.1404,1340.0 +1702730160000,1.1404,1.1405,1.14,1.1402,498.0 +1702730220000,1.1402,1.1402,1.139,1.139,668.0 +1702730280000,1.139,1.1393,1.1386,1.1393,320.0 +1702730340000,1.1395,1.1406,1.1395,1.1405,1087.0 +1702730400000,1.1407,1.1415,1.1405,1.1413,2971.0 +1702730460000,1.1413,1.1422,1.141,1.1416,1670.0 +1702730520000,1.1419,1.1427,1.1419,1.1423,2537.0 +1702730580000,1.1424,1.1427,1.1421,1.1424,1519.0 +1702730640000,1.1422,1.1427,1.1422,1.1427,1530.0 +1702730700000,1.1428,1.143,1.1425,1.1429,1479.0 +1702730760000,1.143,1.1436,1.143,1.143,6654.0 +1702730820000,1.1432,1.1434,1.1429,1.1432,1405.0 +1702730880000,1.1431,1.1437,1.1431,1.1437,3104.0 +1702730940000,1.1435,1.1438,1.1427,1.1435,5611.0 +1702731000000,1.1435,1.1438,1.1421,1.1421,5686.0 +1702731060000,1.1429,1.1435,1.1429,1.1429,2116.0 +1702731120000,1.1432,1.1437,1.1429,1.1432,1386.0 +1702731180000,1.1432,1.1437,1.1428,1.1437,5197.0 +1702731240000,1.1437,1.1453,1.1437,1.1453,7269.0 +1702731300000,1.1455,1.1464,1.1452,1.1464,7096.0 +1702731360000,1.1464,1.1465,1.1452,1.1459,7758.0 +1702731420000,1.1461,1.1465,1.1461,1.1461,1579.0 +1702731480000,1.1464,1.1466,1.1445,1.1445,3526.0 +1702731540000,1.1447,1.1458,1.1442,1.1457,3358.0 +1702731600000,1.1459,1.1461,1.145,1.1451,1729.0 +1702731660000,1.1448,1.1459,1.1446,1.1449,3345.0 +1702731720000,1.1447,1.1467,1.1447,1.1465,4998.0 +1702731780000,1.1464,1.1474,1.1462,1.1471,5061.0 +1702731840000,1.1471,1.1476,1.1466,1.1467,2311.0 +1702731900000,1.147,1.1471,1.1465,1.1468,595.0 +1702731960000,1.1469,1.1478,1.1467,1.1471,1445.0 +1702732020000,1.1472,1.1476,1.1466,1.1467,884.0 +1702732080000,1.1467,1.1501,1.1467,1.1494,29873.0 +1702732140000,1.1492,1.1492,1.148,1.1483,8294.0 +1702732200000,1.1484,1.1494,1.1484,1.1485,6439.0 +1702732260000,1.1487,1.1487,1.148,1.1482,1613.0 +1702732320000,1.1482,1.1482,1.1463,1.1463,3181.0 +1702732380000,1.1463,1.1486,1.1455,1.1486,6692.0 +1702732440000,1.1486,1.1487,1.1466,1.1472,6218.0 +1702732500000,1.1473,1.1486,1.1471,1.1473,9403.0 +1702732560000,1.1474,1.1474,1.1456,1.1465,2211.0 +1702732620000,1.1464,1.1464,1.1445,1.1456,3059.0 +1702732680000,1.1456,1.1459,1.1444,1.1453,1440.0 +1702732740000,1.1448,1.1448,1.1435,1.1448,2905.0 +1702732800000,1.1452,1.1473,1.1452,1.1456,5876.0 +1702732860000,1.1457,1.1458,1.1437,1.1445,6452.0 +1702732920000,1.1445,1.1456,1.1435,1.1435,2265.0 +1702732980000,1.1433,1.1444,1.1409,1.1409,3196.0 +1702733040000,1.1412,1.1428,1.1405,1.1428,5476.0 +1702733100000,1.1432,1.1434,1.1422,1.1422,1818.0 +1702733160000,1.1424,1.1432,1.1405,1.1418,2092.0 +1702733220000,1.142,1.142,1.139,1.1399,7532.0 +1702733280000,1.1395,1.1405,1.1395,1.1399,1033.0 +1702733340000,1.1401,1.141,1.1401,1.1406,1256.0 +1702733400000,1.1406,1.1418,1.1406,1.1411,999.0 +1702733460000,1.1409,1.1411,1.1386,1.1386,3919.0 +1702733520000,1.1386,1.1391,1.1367,1.1377,12722.0 +1702733580000,1.1385,1.1387,1.137,1.1371,2673.0 +1702733640000,1.1374,1.1374,1.1349,1.1371,4051.0 +1702733700000,1.137,1.1387,1.1366,1.138,5000.0 +1702733760000,1.1379,1.1379,1.1363,1.1363,2030.0 +1702733820000,1.1372,1.1381,1.1366,1.1381,2066.0 +1702733880000,1.1385,1.1392,1.1383,1.1386,637.0 +1702733940000,1.1385,1.1394,1.1385,1.1392,457.0 +1702734000000,1.1395,1.1398,1.1382,1.1394,4224.0 +1702734060000,1.1393,1.1406,1.139,1.1394,1440.0 +1702734120000,1.1398,1.1408,1.1397,1.1408,1204.0 +1702734180000,1.141,1.1419,1.141,1.1414,705.0 +1702734240000,1.1415,1.1418,1.1398,1.1398,1922.0 +1702734300000,1.1397,1.1414,1.1396,1.1411,837.0 +1702734360000,1.1412,1.1418,1.1406,1.1412,1398.0 +1702734420000,1.1412,1.1423,1.1412,1.1423,491.0 +1702734480000,1.1426,1.1436,1.1426,1.1436,553.0 +1702734540000,1.1436,1.144,1.1425,1.1425,3141.0 +1702734600000,1.1425,1.1437,1.141,1.1417,9970.0 +1702734660000,1.1419,1.1425,1.1407,1.142,5317.0 +1702734720000,1.1422,1.1427,1.1418,1.1424,1413.0 +1702734780000,1.142,1.1422,1.1414,1.1422,2493.0 +1702734840000,1.1422,1.1424,1.1417,1.1424,3639.0 +1702734900000,1.1425,1.1435,1.1423,1.1424,2976.0 +1702734960000,1.1427,1.1436,1.1419,1.1422,6843.0 +1702735020000,1.1424,1.1429,1.1417,1.1423,2312.0 +1702735080000,1.1421,1.1421,1.1411,1.1411,609.0 +1702735140000,1.1412,1.1416,1.141,1.1414,908.0 +1702735200000,1.1415,1.143,1.1414,1.1429,2254.0 +1702735260000,1.1426,1.1426,1.1419,1.1421,1159.0 +1702735320000,1.1426,1.1426,1.1402,1.1402,2180.0 +1702735380000,1.1401,1.1418,1.1401,1.1415,1404.0 +1702735440000,1.1415,1.1418,1.1392,1.1396,4906.0 +1702735500000,1.1399,1.1411,1.1383,1.1393,2107.0 +1702735560000,1.1392,1.1399,1.1392,1.1396,1196.0 +1702735620000,1.1397,1.1413,1.1392,1.1413,1289.0 +1702735680000,1.1412,1.1413,1.1405,1.1408,481.0 +1702735740000,1.1406,1.1406,1.1397,1.1401,1353.0 +1702735800000,1.1401,1.1407,1.1398,1.1407,726.0 +1702735860000,1.1407,1.142,1.1404,1.1414,1389.0 +1702735920000,1.1409,1.141,1.1402,1.1402,862.0 +1702735980000,1.1406,1.1409,1.1401,1.1401,612.0 +1702736040000,1.14,1.14,1.1386,1.1389,793.0 +1702736100000,1.1389,1.1397,1.1385,1.1385,1722.0 +1702736160000,1.1383,1.1397,1.1381,1.139,3155.0 +1702736220000,1.1391,1.1397,1.139,1.1394,857.0 +1702736280000,1.1391,1.1395,1.1382,1.1382,1713.0 +1702736340000,1.1384,1.1388,1.1377,1.1382,3254.0 +1702736400000,1.1384,1.1393,1.1379,1.1392,2112.0 +1702736460000,1.1389,1.1389,1.1382,1.1385,646.0 +1702736520000,1.1387,1.1391,1.1383,1.1383,619.0 +1702736580000,1.1379,1.1389,1.1377,1.1389,1434.0 +1702736640000,1.1391,1.1391,1.139,1.1391,367.0 +1702736700000,1.1389,1.1389,1.1382,1.1385,263.0 +1702736760000,1.1386,1.1386,1.1378,1.138,566.0 +1702736820000,1.138,1.138,1.1377,1.1377,112.0 +1702736880000,1.1376,1.1376,1.1375,1.1376,150.0 +1702736940000,1.1375,1.1379,1.1371,1.1379,3015.0 +1702737000000,1.138,1.138,1.1377,1.1379,1319.0 +1702737060000,1.1381,1.1388,1.1377,1.138,1013.0 +1702737120000,1.138,1.138,1.1374,1.1378,486.0 +1702737180000,1.1376,1.1376,1.1371,1.1375,1099.0 +1702737240000,1.1377,1.1379,1.1377,1.1379,519.0 +1702737300000,1.138,1.1383,1.138,1.138,1399.0 +1702737360000,1.1382,1.1382,1.1378,1.1378,550.0 +1702737420000,1.1378,1.1383,1.1378,1.138,312.0 +1702737480000,1.138,1.138,1.1373,1.1375,1128.0 +1702737540000,1.1375,1.1383,1.1375,1.1383,1001.0 +1702737600000,1.1383,1.1387,1.138,1.138,418.0 +1702737660000,1.1382,1.1385,1.138,1.138,744.0 +1702737720000,1.1381,1.1385,1.1381,1.1385,287.0 +1702737780000,1.1385,1.1387,1.1384,1.1384,450.0 +1702737840000,1.1381,1.1397,1.1373,1.139,9990.0 +1702737900000,1.1389,1.139,1.1388,1.1389,327.0 +1702737960000,1.1389,1.1394,1.1376,1.1377,7568.0 +1702738020000,1.1379,1.1387,1.1376,1.1379,1540.0 +1702738080000,1.138,1.1388,1.1378,1.138,1038.0 +1702738140000,1.1381,1.1381,1.1374,1.1374,660.0 +1702738200000,1.1379,1.1385,1.1376,1.1376,2618.0 +1702738260000,1.138,1.1383,1.1379,1.1379,250.0 +1702738320000,1.138,1.1381,1.1372,1.1381,1950.0 +1702738380000,1.1378,1.1389,1.1378,1.1388,1019.0 +1702738440000,1.1388,1.1394,1.1387,1.1389,426.0 +1702738500000,1.1392,1.1394,1.137,1.1374,22922.0 +1702738560000,1.1371,1.1379,1.137,1.1379,1806.0 +1702738620000,1.138,1.138,1.138,1.138,40.0 +1702738680000,1.138,1.1381,1.1379,1.1379,104.0 +1702738740000,1.1381,1.1387,1.1381,1.1387,2242.0 +1702738800000,1.1385,1.1386,1.1381,1.1386,1422.0 +1702738860000,1.1386,1.14,1.1385,1.1395,1220.0 +1702738920000,1.1394,1.1394,1.1372,1.1372,6899.0 +1702738980000,1.1375,1.1377,1.1371,1.1374,5830.0 +1702739040000,1.1374,1.1382,1.1372,1.1373,3870.0 +1702739100000,1.1373,1.1379,1.1373,1.1377,1076.0 +1702739160000,1.1378,1.138,1.1378,1.138,155.0 +1702739220000,1.138,1.138,1.1378,1.1378,649.0 +1702739280000,1.138,1.1382,1.137,1.1376,16965.0 +1702739340000,1.1375,1.1375,1.1371,1.1371,377.0 +1702739400000,1.1371,1.1377,1.1371,1.1377,572.0 +1702739460000,1.1376,1.1376,1.137,1.137,1483.0 +1702739520000,1.1373,1.1385,1.137,1.1373,6771.0 +1702739580000,1.1375,1.1375,1.1372,1.1372,1132.0 +1702739640000,1.1373,1.1378,1.1373,1.1375,904.0 +1702739700000,1.1376,1.138,1.1375,1.1378,662.0 +1702739760000,1.1378,1.1378,1.1372,1.1375,1814.0 +1702739820000,1.1374,1.1374,1.137,1.137,746.0 +1702739880000,1.1371,1.1371,1.137,1.137,2174.0 +1702739940000,1.1371,1.1375,1.1371,1.1373,1356.0 +1702740000000,1.1373,1.1386,1.1373,1.1385,994.0 +1702740060000,1.1386,1.1387,1.1377,1.1379,2205.0 +1702740120000,1.1382,1.1383,1.1377,1.1377,1152.0 +1702740180000,1.1379,1.1383,1.1378,1.1378,770.0 +1702740240000,1.1377,1.1377,1.137,1.137,7493.0 +1702740300000,1.1372,1.1372,1.137,1.137,1536.0 +1702740360000,1.1371,1.138,1.1371,1.1377,2232.0 +1702740420000,1.1378,1.1378,1.1372,1.1372,1633.0 +1702740480000,1.1372,1.1378,1.1371,1.1372,3506.0 +1702740540000,1.1372,1.1375,1.1371,1.1375,830.0 +1702740600000,1.1375,1.1375,1.1372,1.1375,451.0 +1702740660000,1.1376,1.1384,1.1376,1.1382,1012.0 +1702740720000,1.1382,1.1389,1.1379,1.1388,3415.0 +1702740780000,1.1389,1.1396,1.1389,1.1396,649.0 +1702740840000,1.1396,1.1407,1.1396,1.1399,11747.0 +1702740900000,1.1401,1.1406,1.1401,1.1406,1979.0 +1702740960000,1.1405,1.1407,1.1403,1.1405,5056.0 +1702741020000,1.1405,1.1407,1.1396,1.1398,9682.0 +1702741080000,1.1397,1.1397,1.139,1.1392,4618.0 +1702741140000,1.1392,1.1395,1.1391,1.1391,2795.0 +1702741200000,1.1391,1.1394,1.139,1.1391,2166.0 +1702741260000,1.1391,1.1394,1.1385,1.1385,4088.0 +1702741320000,1.1386,1.1391,1.1386,1.1391,1772.0 +1702741380000,1.1391,1.1402,1.139,1.1402,3709.0 +1702741440000,1.1402,1.1405,1.1398,1.1398,3466.0 +1702741500000,1.1397,1.1399,1.1395,1.1398,1448.0 +1702741560000,1.1399,1.1408,1.1397,1.14,5660.0 +1702741620000,1.1401,1.1407,1.1395,1.1403,9623.0 +1702741680000,1.1404,1.1406,1.1396,1.1402,7469.0 +1702741740000,1.1402,1.1407,1.14,1.1404,2025.0 +1702741800000,1.1404,1.1407,1.1397,1.1403,6464.0 +1702741860000,1.1404,1.1423,1.1404,1.1415,25479.0 +1702741920000,1.1416,1.1418,1.1414,1.1414,858.0 +1702741980000,1.1415,1.1418,1.1414,1.1416,2590.0 +1702742040000,1.1416,1.1422,1.1416,1.1419,930.0 +1702742100000,1.1421,1.1423,1.1412,1.1414,1430.0 +1702742160000,1.1413,1.1424,1.1412,1.1421,1597.0 +1702742220000,1.1421,1.143,1.1421,1.1427,1078.0 +1702742280000,1.1426,1.1434,1.1425,1.1432,1012.0 +1702742340000,1.1432,1.1432,1.1422,1.1425,1636.0 +1702742400000,1.1426,1.1433,1.1418,1.1418,4483.0 +1702742460000,1.1417,1.1419,1.1399,1.1403,2987.0 +1702742520000,1.1403,1.1404,1.1385,1.139,7463.0 +1702742580000,1.1389,1.1414,1.1381,1.1408,6514.0 +1702742640000,1.1409,1.141,1.1396,1.1409,6895.0 +1702742700000,1.1406,1.1406,1.1382,1.1387,11425.0 +1702742760000,1.1387,1.1387,1.1375,1.1383,4431.0 +1702742820000,1.1383,1.1388,1.138,1.1385,1051.0 +1702742880000,1.1386,1.1389,1.1383,1.1384,920.0 +1702742940000,1.1385,1.1386,1.1381,1.1382,796.0 +1702743000000,1.1384,1.1387,1.1377,1.1381,3872.0 +1702743060000,1.1381,1.1383,1.1375,1.1378,4546.0 +1702743120000,1.1379,1.1381,1.1374,1.1376,1170.0 +1702743180000,1.1375,1.1375,1.1372,1.1373,522.0 +1702743240000,1.1374,1.1376,1.1363,1.1368,11109.0 +1702743300000,1.1368,1.1376,1.1365,1.1373,3089.0 +1702743360000,1.1373,1.1376,1.1371,1.1371,1890.0 +1702743420000,1.1371,1.1373,1.1359,1.136,5450.0 +1702743480000,1.1359,1.1368,1.1359,1.1367,3034.0 +1702743540000,1.1368,1.1378,1.1368,1.1376,2045.0 +1702743600000,1.1377,1.1384,1.1369,1.137,4714.0 +1702743660000,1.1369,1.1374,1.1368,1.1373,2020.0 +1702743720000,1.1371,1.1373,1.1364,1.1372,4353.0 +1702743780000,1.1374,1.1384,1.137,1.1384,6460.0 +1702743840000,1.1385,1.1386,1.138,1.1386,4781.0 +1702743900000,1.1387,1.1395,1.1387,1.1395,954.0 +1702743960000,1.1395,1.1414,1.1395,1.1409,5533.0 +1702744020000,1.141,1.1416,1.141,1.141,2183.0 +1702744080000,1.141,1.1411,1.1399,1.1409,5617.0 +1702744140000,1.1409,1.1414,1.1403,1.1411,1368.0 +1702744200000,1.1412,1.1414,1.139,1.1391,3047.0 +1702744260000,1.1392,1.1408,1.1389,1.1406,1025.0 +1702744320000,1.1405,1.1408,1.1399,1.1399,1301.0 +1702744380000,1.1403,1.1415,1.1403,1.1413,1071.0 +1702744440000,1.1414,1.1428,1.1414,1.1427,2978.0 +1702744500000,1.1429,1.143,1.142,1.1423,4028.0 +1702744560000,1.1423,1.1425,1.1421,1.1424,730.0 +1702744620000,1.1426,1.143,1.1419,1.1428,2045.0 +1702744680000,1.1428,1.143,1.142,1.142,880.0 +1702744740000,1.1425,1.143,1.1425,1.1428,665.0 +1702744800000,1.143,1.1436,1.1429,1.1434,2127.0 +1702744860000,1.1437,1.1441,1.1434,1.144,4258.0 +1702744920000,1.144,1.1473,1.144,1.1472,7402.0 +1702744980000,1.1468,1.1491,1.1467,1.1485,2993.0 +1702745040000,1.1486,1.1503,1.1485,1.1499,7619.0 +1702745100000,1.1499,1.1499,1.1472,1.1473,17472.0 +1702745160000,1.1472,1.1479,1.1468,1.1471,3524.0 +1702745220000,1.147,1.1483,1.1469,1.1483,7282.0 +1702745280000,1.1483,1.1483,1.1475,1.1477,3043.0 +1702745340000,1.1477,1.1486,1.1473,1.1473,2876.0 +1702745400000,1.1473,1.1485,1.1468,1.1478,4177.0 +1702745460000,1.1475,1.1482,1.1474,1.1477,1883.0 +1702745520000,1.1475,1.1483,1.1468,1.1475,5590.0 +1702745580000,1.1478,1.1487,1.147,1.1472,7436.0 +1702745640000,1.1472,1.1472,1.1465,1.1469,448.0 +1702745700000,1.1469,1.1469,1.1441,1.1442,9234.0 +1702745760000,1.1446,1.1446,1.143,1.143,1207.0 +1702745820000,1.143,1.1432,1.1415,1.1421,7158.0 +1702745880000,1.1425,1.1426,1.1412,1.1413,2419.0 +1702745940000,1.1415,1.1426,1.1415,1.142,8469.0 +1702746000000,1.142,1.1431,1.1414,1.1421,5435.0 +1702746060000,1.1428,1.1456,1.1427,1.1442,7694.0 +1702746120000,1.1445,1.1448,1.1416,1.1422,6058.0 +1702746180000,1.1423,1.1429,1.1407,1.1407,2294.0 +1702746240000,1.1416,1.1421,1.1404,1.1412,2014.0 +1702746300000,1.1413,1.1434,1.1413,1.1434,3385.0 +1702746360000,1.1435,1.1439,1.1433,1.1435,1066.0 +1702746420000,1.1436,1.1444,1.1433,1.1434,4122.0 +1702746480000,1.1434,1.1434,1.1416,1.1419,1470.0 +1702746540000,1.1419,1.1439,1.1416,1.1435,1898.0 +1702746600000,1.1435,1.1441,1.1432,1.1436,2814.0 +1702746660000,1.1438,1.1438,1.142,1.1427,7777.0 +1702746720000,1.1427,1.1436,1.142,1.1426,6065.0 +1702746780000,1.1427,1.1431,1.1425,1.1425,1121.0 +1702746840000,1.1426,1.1431,1.1418,1.1418,1327.0 +1702746900000,1.142,1.1435,1.1419,1.1434,1850.0 +1702746960000,1.1434,1.1437,1.1425,1.1428,680.0 +1702747020000,1.1427,1.1436,1.1427,1.1428,1598.0 +1702747080000,1.1431,1.1436,1.1409,1.1413,20327.0 +1702747140000,1.1415,1.1425,1.1415,1.1425,1473.0 +1702747200000,1.1424,1.1429,1.1418,1.1426,1410.0 +1702747260000,1.143,1.1439,1.1429,1.1429,2520.0 +1702747320000,1.1426,1.1437,1.1426,1.1435,935.0 +1702747380000,1.1435,1.1438,1.1434,1.1438,988.0 +1702747440000,1.144,1.1448,1.144,1.1446,3003.0 +1702747500000,1.1446,1.1446,1.1431,1.1438,2892.0 +1702747560000,1.1437,1.1445,1.1425,1.1426,2698.0 +1702747620000,1.143,1.1436,1.1425,1.1436,1323.0 +1702747680000,1.1437,1.1441,1.1426,1.1426,2265.0 +1702747740000,1.1427,1.1432,1.1426,1.1429,1567.0 +1702747800000,1.1429,1.1433,1.1426,1.1428,1506.0 +1702747860000,1.143,1.143,1.1391,1.1391,3874.0 +1702747920000,1.1391,1.1396,1.1383,1.1394,5757.0 +1702747980000,1.1393,1.1399,1.1389,1.1398,3761.0 +1702748040000,1.1398,1.1415,1.1398,1.141,4704.0 +1702748100000,1.1408,1.1412,1.1394,1.1412,3437.0 +1702748160000,1.1409,1.141,1.14,1.1402,945.0 +1702748220000,1.14,1.141,1.1399,1.14,1466.0 +1702748280000,1.1402,1.141,1.1392,1.1395,2798.0 +1702748340000,1.1395,1.1395,1.1387,1.1387,2446.0 +1702748400000,1.139,1.1413,1.139,1.1401,10459.0 +1702748460000,1.1402,1.1419,1.1401,1.1418,8338.0 +1702748520000,1.1419,1.142,1.1413,1.1416,1570.0 +1702748580000,1.1418,1.1427,1.1416,1.1425,2649.0 +1702748640000,1.1424,1.1442,1.1424,1.1435,2374.0 +1702748700000,1.1435,1.1446,1.1434,1.1442,3414.0 +1702748760000,1.1441,1.1443,1.1432,1.1438,2475.0 +1702748820000,1.1441,1.1445,1.1437,1.1439,1774.0 +1702748880000,1.1441,1.1445,1.1441,1.1445,1352.0 +1702748940000,1.1442,1.1445,1.1435,1.1441,2929.0 +1702749000000,1.1442,1.1459,1.1442,1.1456,8321.0 +1702749060000,1.1456,1.1456,1.1445,1.1448,1801.0 +1702749120000,1.1446,1.1453,1.1443,1.145,1731.0 +1702749180000,1.1448,1.1448,1.1441,1.1442,1402.0 +1702749240000,1.144,1.1441,1.143,1.1439,5418.0 +1702749300000,1.144,1.144,1.1421,1.1423,1894.0 +1702749360000,1.1424,1.1439,1.1424,1.1433,2340.0 +1702749420000,1.1435,1.1435,1.1426,1.1426,1168.0 +1702749480000,1.1429,1.1431,1.1404,1.1414,13593.0 +1702749540000,1.1415,1.1416,1.1411,1.1414,1582.0 +1702749600000,1.1409,1.1415,1.1406,1.1412,2365.0 +1702749660000,1.1409,1.1412,1.14,1.141,4271.0 +1702749720000,1.141,1.1417,1.141,1.1411,1463.0 +1702749780000,1.1414,1.1416,1.1397,1.1398,1478.0 +1702749840000,1.1397,1.1397,1.1379,1.1393,34734.0 +1702749900000,1.1394,1.1422,1.1394,1.1415,9992.0 +1702749960000,1.1414,1.1453,1.1405,1.1445,46475.0 +1702750020000,1.1447,1.1469,1.1441,1.1465,29990.0 +1702750080000,1.1463,1.1463,1.1441,1.1442,9989.0 +1702750140000,1.1442,1.1442,1.1423,1.1431,5582.0 +1702750200000,1.143,1.1445,1.1422,1.1442,4868.0 +1702750260000,1.1442,1.1484,1.1441,1.1467,44286.0 +1702750320000,1.1468,1.1474,1.1456,1.1456,11982.0 +1702750380000,1.1453,1.1468,1.1442,1.1462,4740.0 +1702750440000,1.1464,1.1472,1.1433,1.1437,21725.0 +1702750500000,1.1437,1.1437,1.1415,1.1415,9189.0 +1702750560000,1.1416,1.1425,1.1386,1.1396,5472.0 +1702750620000,1.1395,1.1431,1.1392,1.143,14542.0 +1702750680000,1.1427,1.1432,1.1418,1.1422,2589.0 +1702750740000,1.1424,1.1433,1.1423,1.1427,900.0 +1702750800000,1.1428,1.1433,1.1419,1.1419,3571.0 +1702750860000,1.1421,1.1444,1.1421,1.1438,2744.0 +1702750920000,1.1439,1.1439,1.1408,1.1413,4685.0 +1702750980000,1.1416,1.142,1.1398,1.1402,1596.0 +1702751040000,1.1404,1.1405,1.1385,1.1388,3179.0 +1702751100000,1.139,1.139,1.1373,1.1377,8771.0 +1702751160000,1.1377,1.1379,1.137,1.1374,4770.0 +1702751220000,1.1372,1.1386,1.1356,1.1379,14818.0 +1702751280000,1.1377,1.1394,1.1367,1.1381,13263.0 +1702751340000,1.1381,1.1381,1.1368,1.1377,4371.0 +1702751400000,1.1378,1.1428,1.1378,1.1424,14466.0 +1702751460000,1.1421,1.1435,1.141,1.1435,2168.0 +1702751520000,1.143,1.143,1.1409,1.1409,1345.0 +1702751580000,1.1408,1.1447,1.1406,1.1433,4568.0 +1702751640000,1.1432,1.1432,1.1423,1.1423,1316.0 +1702751700000,1.1428,1.1465,1.1428,1.1463,13207.0 +1702751760000,1.1465,1.1469,1.1457,1.1469,6552.0 +1702751820000,1.1461,1.1461,1.1436,1.1447,4492.0 +1702751880000,1.1447,1.1469,1.1447,1.1469,4815.0 +1702751940000,1.1469,1.147,1.1454,1.1461,2516.0 +1702752000000,1.1461,1.1464,1.1458,1.1463,3384.0 +1702752060000,1.1462,1.147,1.1444,1.1464,6399.0 +1702752120000,1.1465,1.1477,1.1464,1.1468,14044.0 +1702752180000,1.1474,1.1474,1.1457,1.1457,4959.0 +1702752240000,1.1457,1.1457,1.1443,1.1443,951.0 +1702752300000,1.1443,1.1454,1.1442,1.1454,4115.0 +1702752360000,1.1452,1.1455,1.1443,1.1446,3104.0 +1702752420000,1.1445,1.1447,1.1433,1.1433,1340.0 +1702752480000,1.1437,1.1448,1.1437,1.1446,2313.0 +1702752540000,1.1447,1.1452,1.1446,1.1446,402.0 +1702752600000,1.1448,1.1496,1.1448,1.147,29421.0 +1702752660000,1.1471,1.1471,1.1462,1.1462,5237.0 +1702752720000,1.1461,1.1461,1.1454,1.146,2290.0 +1702752780000,1.146,1.146,1.1441,1.1441,874.0 +1702752840000,1.1442,1.1442,1.1387,1.1388,8229.0 +1702752900000,1.139,1.1431,1.139,1.1428,5715.0 +1702752960000,1.1428,1.1432,1.1421,1.1431,4242.0 +1702753020000,1.1431,1.1454,1.1431,1.145,1916.0 +1702753080000,1.145,1.1451,1.1442,1.1451,1323.0 +1702753140000,1.1452,1.1462,1.1452,1.1462,1012.0 +1702753200000,1.1461,1.1475,1.1458,1.1475,2437.0 +1702753260000,1.1475,1.1475,1.1467,1.1469,1595.0 +1702753320000,1.1469,1.1476,1.1469,1.1476,716.0 +1702753380000,1.1476,1.148,1.1464,1.1466,6544.0 +1702753440000,1.147,1.1475,1.147,1.1473,393.0 +1702753500000,1.1473,1.1473,1.1425,1.1425,7067.0 +1702753560000,1.142,1.142,1.1389,1.1391,11836.0 +1702753620000,1.1392,1.1399,1.1354,1.1363,20892.0 +1702753680000,1.1363,1.1382,1.1353,1.1372,9213.0 +1702753740000,1.1368,1.1369,1.1349,1.136,12470.0 +1702753800000,1.1361,1.138,1.136,1.1364,11384.0 +1702753860000,1.1368,1.1383,1.1344,1.1372,8912.0 +1702753920000,1.1374,1.1394,1.1366,1.1394,19270.0 +1702753980000,1.1391,1.1391,1.1362,1.1362,5609.0 +1702754040000,1.1363,1.1384,1.1363,1.1378,9662.0 +1702754100000,1.1378,1.1391,1.1369,1.1382,4205.0 +1702754160000,1.1386,1.142,1.1386,1.1414,8682.0 +1702754220000,1.1412,1.1428,1.1398,1.1421,21840.0 +1702754280000,1.1421,1.1421,1.1394,1.1397,5678.0 +1702754340000,1.1396,1.1401,1.1389,1.1391,5902.0 +1702754400000,1.1394,1.1411,1.1394,1.1411,2408.0 +1702754460000,1.1412,1.1419,1.141,1.1412,2389.0 +1702754520000,1.1412,1.142,1.1411,1.1417,1428.0 +1702754580000,1.1416,1.1419,1.1407,1.1408,4551.0 +1702754640000,1.1408,1.1414,1.1396,1.1414,2734.0 +1702754700000,1.1412,1.1414,1.1386,1.1392,9105.0 +1702754760000,1.1389,1.141,1.1389,1.1407,2655.0 +1702754820000,1.1405,1.1422,1.1405,1.1408,2666.0 +1702754880000,1.1412,1.1415,1.1401,1.1415,7147.0 +1702754940000,1.1415,1.1422,1.1412,1.1412,3801.0 +1702755000000,1.1416,1.1423,1.1413,1.1418,2875.0 +1702755060000,1.1419,1.1419,1.1382,1.1388,3823.0 +1702755120000,1.1387,1.1387,1.1362,1.1365,3097.0 +1702755180000,1.1367,1.1375,1.1341,1.1348,4469.0 +1702755240000,1.135,1.1361,1.1344,1.1346,5758.0 +1702755300000,1.1347,1.1356,1.1338,1.1345,6103.0 +1702755360000,1.1346,1.1368,1.1346,1.1358,3267.0 +1702755420000,1.136,1.1363,1.1339,1.1343,2588.0 +1702755480000,1.1347,1.1352,1.1311,1.1318,12758.0 +1702755540000,1.1321,1.1321,1.1302,1.131,4023.0 +1702755600000,1.1314,1.1325,1.1309,1.1312,8481.0 +1702755660000,1.1313,1.1327,1.1292,1.132,13096.0 +1702755720000,1.1322,1.1329,1.1309,1.1312,8547.0 +1702755780000,1.1313,1.1321,1.1308,1.1315,3098.0 +1702755840000,1.1319,1.1319,1.1301,1.1309,3425.0 +1702755900000,1.1312,1.1338,1.1309,1.1338,6362.0 +1702755960000,1.1335,1.1342,1.1329,1.1333,3673.0 +1702756020000,1.1333,1.1336,1.1324,1.1327,5706.0 +1702756080000,1.1327,1.1337,1.1319,1.1337,2205.0 +1702756140000,1.134,1.135,1.1333,1.1346,3582.0 +1702756200000,1.1343,1.1343,1.1332,1.1334,4658.0 +1702756260000,1.1331,1.1335,1.1321,1.133,2564.0 +1702756320000,1.1331,1.1331,1.1324,1.1324,1406.0 +1702756380000,1.1322,1.1336,1.1319,1.1336,2218.0 +1702756440000,1.1333,1.1353,1.1329,1.1352,11316.0 +1702756500000,1.1349,1.1367,1.1346,1.1355,4163.0 +1702756560000,1.1353,1.1359,1.1351,1.1354,3619.0 +1702756620000,1.1352,1.1352,1.1327,1.1327,2235.0 +1702756680000,1.1326,1.1329,1.1316,1.1326,3395.0 +1702756740000,1.1324,1.1332,1.132,1.1332,2885.0 +1702756800000,1.1333,1.1341,1.1323,1.1333,4463.0 +1702756860000,1.1331,1.1347,1.1323,1.1344,3820.0 +1702756920000,1.1344,1.1354,1.1341,1.1349,2938.0 +1702756980000,1.1352,1.1369,1.1352,1.1364,7973.0 +1702757040000,1.1366,1.1392,1.1366,1.1384,7990.0 +1702757100000,1.1388,1.1404,1.1385,1.1398,3772.0 +1702757160000,1.1399,1.1406,1.1387,1.1391,10213.0 +1702757220000,1.1394,1.1402,1.1386,1.1401,3698.0 +1702757280000,1.1397,1.1397,1.1386,1.1389,8577.0 +1702757340000,1.1391,1.1402,1.1387,1.1394,3569.0 +1702757400000,1.1394,1.1398,1.1387,1.1387,3268.0 +1702757460000,1.1389,1.14,1.1377,1.1387,4527.0 +1702757520000,1.1387,1.1388,1.1377,1.1377,1943.0 +1702757580000,1.1382,1.1388,1.1376,1.1376,2649.0 +1702757640000,1.1377,1.1387,1.1376,1.138,2768.0 +1702757700000,1.1378,1.1389,1.1355,1.1359,9971.0 +1702757760000,1.1357,1.1369,1.1353,1.1353,3867.0 +1702757820000,1.1353,1.136,1.135,1.1358,4229.0 +1702757880000,1.1359,1.1368,1.1353,1.1362,3665.0 +1702757940000,1.1362,1.1366,1.1358,1.1363,3145.0 +1702758000000,1.1363,1.1363,1.1346,1.135,5493.0 +1702758060000,1.1348,1.1356,1.1345,1.1349,3454.0 +1702758120000,1.1352,1.1354,1.1346,1.135,3077.0 +1702758180000,1.1351,1.1358,1.1348,1.1348,5117.0 +1702758240000,1.1348,1.135,1.1337,1.1337,5598.0 +1702758300000,1.1337,1.1344,1.133,1.1337,6333.0 +1702758360000,1.1334,1.1344,1.1329,1.1329,3543.0 +1702758420000,1.1335,1.1354,1.1328,1.1344,4049.0 +1702758480000,1.1344,1.1349,1.1335,1.1342,3482.0 +1702758540000,1.1342,1.1348,1.1335,1.1343,4424.0 +1702758600000,1.134,1.1344,1.1324,1.1336,5173.0 +1702758660000,1.1339,1.1345,1.133,1.1345,3512.0 +1702758720000,1.1345,1.1345,1.1331,1.1331,3465.0 +1702758780000,1.1332,1.1332,1.1318,1.1323,6128.0 +1702758840000,1.1324,1.1329,1.1317,1.1326,3635.0 +1702758900000,1.1325,1.1329,1.1321,1.1322,4855.0 +1702758960000,1.1327,1.1338,1.1327,1.1329,5025.0 +1702759020000,1.1332,1.1338,1.1319,1.132,7794.0 +1702759080000,1.1319,1.1337,1.1319,1.1323,8657.0 +1702759140000,1.1326,1.1328,1.1311,1.132,6330.0 +1702759200000,1.132,1.1323,1.1315,1.1323,473.0 +1702759260000,1.1322,1.1322,1.1317,1.1318,1459.0 +1702759320000,1.132,1.1323,1.1319,1.1321,1455.0 +1702759380000,1.1323,1.1335,1.1317,1.1322,4590.0 +1702759440000,1.1332,1.1333,1.132,1.1323,1761.0 +1702759500000,1.1324,1.1336,1.1324,1.1331,1732.0 +1702759560000,1.1331,1.1333,1.1325,1.1325,1004.0 +1702759620000,1.1323,1.1323,1.1305,1.1315,5950.0 +1702759680000,1.1313,1.1316,1.129,1.1298,2416.0 +1702759740000,1.1297,1.1302,1.1291,1.1298,4744.0 +1702759800000,1.1299,1.1308,1.1298,1.1305,1688.0 +1702759860000,1.1305,1.1306,1.1295,1.1306,7814.0 +1702759920000,1.1306,1.1318,1.1305,1.1318,2735.0 +1702759980000,1.1318,1.1318,1.1299,1.1299,4279.0 +1702760040000,1.1299,1.1305,1.1299,1.13,540.0 +1702760100000,1.1296,1.1304,1.1274,1.1304,2772.0 +1702760160000,1.13,1.1326,1.13,1.1325,4449.0 +1702760220000,1.1325,1.1335,1.1325,1.1327,3626.0 +1702760280000,1.133,1.1335,1.1318,1.1323,1343.0 +1702760340000,1.1323,1.1323,1.132,1.1321,968.0 +1702760400000,1.1319,1.1331,1.1318,1.1331,3695.0 +1702760460000,1.1331,1.1342,1.1331,1.1337,2097.0 +1702760520000,1.1339,1.1341,1.1336,1.134,994.0 +1702760580000,1.134,1.134,1.1329,1.1329,1297.0 +1702760640000,1.1328,1.1338,1.1328,1.1338,303.0 +1702760700000,1.1338,1.1338,1.1329,1.1329,1583.0 +1702760760000,1.1325,1.1325,1.1312,1.1314,2218.0 +1702760820000,1.1313,1.1314,1.1305,1.1305,632.0 +1702760880000,1.1305,1.1308,1.1304,1.1306,376.0 +1702760940000,1.1304,1.1304,1.1278,1.1285,3227.0 +1702761000000,1.1283,1.1299,1.1283,1.1292,6317.0 +1702761060000,1.1294,1.1303,1.1292,1.1303,854.0 +1702761120000,1.1304,1.1318,1.1304,1.1318,961.0 +1702761180000,1.1317,1.1331,1.1317,1.1328,2238.0 +1702761240000,1.1329,1.1329,1.1322,1.1325,2117.0 +1702761300000,1.1325,1.1345,1.1325,1.1341,1118.0 +1702761360000,1.1341,1.1343,1.1317,1.1322,1997.0 +1702761420000,1.1322,1.1328,1.1322,1.1328,667.0 +1702761480000,1.1328,1.1328,1.1323,1.1323,362.0 +1702761540000,1.1321,1.1324,1.1319,1.1324,738.0 +1702761600000,1.1322,1.1336,1.1322,1.1336,2002.0 +1702761660000,1.1335,1.1335,1.1321,1.1321,951.0 +1702761720000,1.1322,1.1327,1.1322,1.1327,388.0 +1702761780000,1.1322,1.1324,1.1318,1.1318,458.0 +1702761840000,1.1321,1.1324,1.132,1.132,1001.0 +1702761900000,1.132,1.132,1.1309,1.1315,1245.0 +1702761960000,1.1315,1.1315,1.131,1.131,565.0 +1702762020000,1.1307,1.1307,1.1287,1.1291,2739.0 +1702762080000,1.1291,1.1298,1.1287,1.1292,2562.0 +1702762140000,1.1293,1.1307,1.1293,1.1307,970.0 +1702762200000,1.1307,1.1324,1.1306,1.1324,3218.0 +1702762260000,1.1326,1.1342,1.1324,1.1327,2531.0 +1702762320000,1.1326,1.1331,1.1323,1.1331,847.0 +1702762380000,1.133,1.1332,1.1315,1.1325,1388.0 +1702762440000,1.1327,1.1333,1.1323,1.1325,780.0 +1702762500000,1.1326,1.133,1.1326,1.1329,593.0 +1702762560000,1.1327,1.133,1.1324,1.1328,903.0 +1702762620000,1.1326,1.1326,1.1316,1.1316,734.0 +1702762680000,1.1317,1.1323,1.1312,1.1316,2432.0 +1702762740000,1.1314,1.1314,1.1305,1.1306,921.0 +1702762800000,1.1307,1.1327,1.1307,1.1322,2111.0 +1702762860000,1.1326,1.1329,1.1311,1.1316,1317.0 +1702762920000,1.132,1.132,1.131,1.131,450.0 +1702762980000,1.131,1.131,1.1302,1.1302,409.0 +1702763040000,1.1302,1.1302,1.1284,1.1294,2522.0 +1702763100000,1.129,1.1293,1.1268,1.1293,5203.0 +1702763160000,1.1292,1.1298,1.129,1.1298,809.0 +1702763220000,1.1297,1.1306,1.1296,1.1298,1300.0 +1702763280000,1.1298,1.13,1.1291,1.1291,551.0 +1702763340000,1.129,1.129,1.1285,1.1286,1011.0 +1702763400000,1.1285,1.1285,1.1272,1.1276,1166.0 +1702763460000,1.1275,1.1275,1.1258,1.1272,8627.0 +1702763520000,1.1273,1.1289,1.1273,1.1288,1799.0 +1702763580000,1.1289,1.1303,1.1289,1.1303,2121.0 +1702763640000,1.1304,1.1308,1.1295,1.1305,1321.0 +1702763700000,1.1305,1.1306,1.1295,1.1297,726.0 +1702763760000,1.1297,1.1311,1.1297,1.1301,3512.0 +1702763820000,1.1301,1.1308,1.13,1.1301,2140.0 +1702763880000,1.1304,1.1304,1.128,1.1287,2522.0 +1702763940000,1.1286,1.1289,1.1283,1.1286,1073.0 +1702764000000,1.1286,1.13,1.1283,1.129,4565.0 +1702764060000,1.1287,1.1296,1.1283,1.1295,2242.0 +1702764120000,1.1293,1.1296,1.1277,1.1277,1698.0 +1702764180000,1.128,1.1282,1.1277,1.1277,653.0 +1702764240000,1.128,1.1281,1.1253,1.1256,5018.0 +1702764300000,1.1259,1.1263,1.1232,1.1232,7502.0 +1702764360000,1.1235,1.1258,1.1226,1.1256,11189.0 +1702764420000,1.1253,1.1258,1.1239,1.1258,1837.0 +1702764480000,1.1259,1.1268,1.1252,1.1265,2249.0 +1702764540000,1.1262,1.1263,1.1256,1.1261,1896.0 +1702764600000,1.1263,1.1273,1.1259,1.1273,2160.0 +1702764660000,1.1272,1.1286,1.127,1.1284,3835.0 +1702764720000,1.128,1.1286,1.128,1.1286,513.0 +1702764780000,1.1284,1.1302,1.1284,1.1302,10539.0 +1702764840000,1.1302,1.1316,1.1302,1.1308,1823.0 +1702764900000,1.131,1.1313,1.1308,1.131,161.0 +1702764960000,1.131,1.131,1.1307,1.131,398.0 +1702765020000,1.1308,1.1308,1.1285,1.1287,2825.0 +1702765080000,1.1289,1.1294,1.1287,1.1289,1069.0 +1702765140000,1.1291,1.1303,1.1291,1.1302,850.0 +1702765200000,1.1303,1.1307,1.1299,1.1304,1234.0 +1702765260000,1.1304,1.1316,1.1304,1.1316,454.0 +1702765320000,1.1317,1.132,1.1311,1.132,683.0 +1702765380000,1.132,1.1328,1.132,1.1325,477.0 +1702765440000,1.1326,1.1327,1.1321,1.1327,764.0 +1702765500000,1.1327,1.1328,1.1319,1.1323,925.0 +1702765560000,1.1324,1.1329,1.132,1.1327,1219.0 +1702765620000,1.1325,1.1325,1.1302,1.1302,1451.0 +1702765680000,1.1306,1.1308,1.1303,1.1303,595.0 +1702765740000,1.1303,1.1309,1.1303,1.1309,393.0 +1702765800000,1.1309,1.1326,1.1309,1.1326,651.0 +1702765860000,1.1326,1.1327,1.1311,1.1316,665.0 +1702765920000,1.1317,1.1332,1.1317,1.1331,1225.0 +1702765980000,1.1329,1.1329,1.1327,1.1327,203.0 +1702766040000,1.1328,1.1328,1.132,1.132,644.0 +1702766100000,1.1322,1.1326,1.1322,1.1326,276.0 +1702766160000,1.1329,1.1334,1.1329,1.1334,984.0 +1702766220000,1.1333,1.1337,1.1333,1.1333,800.0 +1702766280000,1.1332,1.134,1.1332,1.134,498.0 +1702766340000,1.1337,1.1337,1.1327,1.1331,1913.0 +1702766400000,1.1327,1.1331,1.1301,1.1301,1789.0 +1702766460000,1.13,1.1306,1.129,1.1306,4822.0 +1702766520000,1.1303,1.1304,1.1302,1.1304,534.0 +1702766580000,1.1305,1.1315,1.1305,1.1315,1782.0 +1702766640000,1.1318,1.133,1.1318,1.133,408.0 +1702766700000,1.1331,1.1333,1.1331,1.1332,339.0 +1702766760000,1.1332,1.1332,1.1332,1.1332,0.0 +1702766820000,1.1332,1.1333,1.1329,1.1329,1275.0 +1702766880000,1.1331,1.1333,1.1331,1.1333,54.0 +1702766940000,1.1331,1.1331,1.1327,1.133,338.0 +1702767000000,1.133,1.1331,1.133,1.1331,174.0 +1702767060000,1.1331,1.1337,1.1331,1.1337,764.0 +1702767120000,1.1337,1.1346,1.1337,1.1344,2992.0 +1702767180000,1.1344,1.1348,1.1344,1.1347,558.0 +1702767240000,1.1344,1.1347,1.1331,1.1338,5415.0 +1702767300000,1.1337,1.1341,1.1336,1.1341,646.0 +1702767360000,1.1341,1.1348,1.1341,1.1343,3189.0 +1702767420000,1.1344,1.1347,1.1344,1.1347,1365.0 +1702767480000,1.1346,1.1347,1.1339,1.1341,3530.0 +1702767540000,1.134,1.1342,1.1338,1.1341,291.0 +1702767600000,1.1343,1.1343,1.1334,1.1334,1726.0 +1702767660000,1.1337,1.134,1.1336,1.1339,1104.0 +1702767720000,1.1336,1.1336,1.1334,1.1336,307.0 +1702767780000,1.1336,1.1336,1.1326,1.1326,524.0 +1702767840000,1.1327,1.1336,1.1327,1.1331,1580.0 +1702767900000,1.1331,1.1349,1.1327,1.1348,11180.0 +1702767960000,1.1348,1.1348,1.1342,1.1342,819.0 +1702768020000,1.1344,1.1344,1.1333,1.1333,2003.0 +1702768080000,1.1335,1.1338,1.1331,1.1331,1137.0 +1702768140000,1.1329,1.1329,1.1321,1.1327,958.0 +1702768200000,1.1323,1.1323,1.1319,1.1319,149.0 +1702768260000,1.1318,1.1318,1.13,1.13,1147.0 +1702768320000,1.13,1.1301,1.1295,1.1295,635.0 +1702768380000,1.1294,1.1295,1.1276,1.1288,3460.0 +1702768440000,1.1285,1.1289,1.1271,1.1277,1648.0 +1702768500000,1.1274,1.1276,1.125,1.1273,26510.0 +1702768560000,1.1273,1.1286,1.1273,1.1286,2458.0 +1702768620000,1.1283,1.1286,1.1279,1.1286,837.0 +1702768680000,1.1283,1.1283,1.1278,1.1281,1668.0 +1702768740000,1.1286,1.13,1.1286,1.1299,3685.0 +1702768800000,1.1296,1.1296,1.1277,1.1277,1574.0 +1702768860000,1.1275,1.1285,1.1275,1.1283,485.0 +1702768920000,1.1286,1.1294,1.1286,1.1294,2281.0 +1702768980000,1.1297,1.1297,1.1288,1.1294,961.0 +1702769040000,1.1296,1.1304,1.1296,1.1299,1774.0 +1702769100000,1.1301,1.1301,1.1267,1.1267,5470.0 +1702769160000,1.127,1.1276,1.1267,1.1271,691.0 +1702769220000,1.127,1.1274,1.1255,1.1257,1010.0 +1702769280000,1.1257,1.1269,1.1257,1.1269,651.0 +1702769340000,1.1267,1.1274,1.1267,1.1269,536.0 +1702769400000,1.1267,1.1275,1.1263,1.1273,755.0 +1702769460000,1.1271,1.1285,1.1271,1.128,757.0 +1702769520000,1.128,1.1285,1.1276,1.1277,2540.0 +1702769580000,1.1277,1.1277,1.1254,1.1254,4218.0 +1702769640000,1.1258,1.126,1.1248,1.1255,3337.0 +1702769700000,1.1255,1.1255,1.1249,1.1251,609.0 +1702769760000,1.1251,1.126,1.125,1.1256,2339.0 +1702769820000,1.1259,1.1272,1.1259,1.1271,3363.0 +1702769880000,1.1272,1.1277,1.1272,1.1273,435.0 +1702769940000,1.1271,1.1271,1.1255,1.1255,765.0 +1702770000000,1.1256,1.1268,1.1256,1.1263,615.0 +1702770060000,1.126,1.126,1.1257,1.1257,619.0 +1702770120000,1.1258,1.1261,1.1247,1.1247,929.0 +1702770180000,1.1249,1.1256,1.1249,1.1253,196.0 +1702770240000,1.1254,1.1259,1.1247,1.1247,835.0 +1702770300000,1.1246,1.1261,1.1246,1.1261,1145.0 +1702770360000,1.126,1.126,1.1249,1.125,346.0 +1702770420000,1.1249,1.1256,1.1243,1.1254,719.0 +1702770480000,1.1253,1.1253,1.1243,1.1243,906.0 +1702770540000,1.1244,1.1249,1.1244,1.1248,320.0 +1702770600000,1.1249,1.1261,1.1249,1.1261,725.0 +1702770660000,1.1263,1.1279,1.1263,1.1279,947.0 +1702770720000,1.128,1.1288,1.1279,1.1288,630.0 +1702770780000,1.1287,1.1287,1.1274,1.1274,2547.0 +1702770840000,1.1277,1.1279,1.1271,1.1271,706.0 +1702770900000,1.1271,1.1283,1.1271,1.1276,2069.0 +1702770960000,1.1276,1.1283,1.1272,1.1283,1617.0 +1702771020000,1.128,1.1289,1.1279,1.1289,1211.0 +1702771080000,1.1288,1.1301,1.1287,1.1298,1074.0 +1702771140000,1.1301,1.1301,1.1293,1.1295,314.0 +1702771200000,1.1294,1.1319,1.129,1.1319,5042.0 +1702771260000,1.132,1.1324,1.1313,1.1321,3711.0 +1702771320000,1.1319,1.1323,1.1319,1.1323,509.0 +1702771380000,1.1323,1.1326,1.1319,1.1326,773.0 +1702771440000,1.1324,1.1331,1.1321,1.1331,1537.0 +1702771500000,1.1331,1.1331,1.1324,1.1327,1342.0 +1702771560000,1.1327,1.1327,1.1306,1.1311,2258.0 +1702771620000,1.131,1.131,1.1298,1.13,792.0 +1702771680000,1.1304,1.1318,1.1303,1.1317,2506.0 +1702771740000,1.1316,1.1316,1.1309,1.1315,634.0 +1702771800000,1.1315,1.1326,1.1313,1.1315,2312.0 +1702771860000,1.1314,1.1314,1.1298,1.1314,5012.0 +1702771920000,1.1312,1.1318,1.1309,1.131,1793.0 +1702771980000,1.1314,1.1316,1.1301,1.1301,1672.0 +1702772040000,1.1295,1.1295,1.1286,1.1293,1516.0 +1702772100000,1.1295,1.1295,1.1287,1.1289,4189.0 +1702772160000,1.1292,1.1316,1.1291,1.1303,3305.0 +1702772220000,1.1305,1.131,1.1305,1.1307,1132.0 +1702772280000,1.1308,1.1314,1.1308,1.1314,482.0 +1702772340000,1.1313,1.1314,1.1293,1.1304,2917.0 +1702772400000,1.1303,1.1315,1.1303,1.1307,1420.0 +1702772460000,1.1307,1.1324,1.1307,1.132,684.0 +1702772520000,1.132,1.1324,1.1318,1.132,796.0 +1702772580000,1.1318,1.1319,1.1315,1.1317,689.0 +1702772640000,1.1319,1.1323,1.1319,1.1323,227.0 +1702772700000,1.1323,1.1323,1.1312,1.1312,2134.0 +1702772760000,1.1313,1.132,1.1311,1.1317,950.0 +1702772820000,1.1317,1.1317,1.1313,1.1316,572.0 +1702772880000,1.1316,1.1316,1.1298,1.1305,12688.0 +1702772940000,1.1304,1.1304,1.1301,1.1302,144.0 +1702773000000,1.1302,1.1311,1.1302,1.1311,1153.0 +1702773060000,1.1313,1.1321,1.1312,1.1318,1366.0 +1702773120000,1.1317,1.132,1.1313,1.1315,1329.0 +1702773180000,1.1313,1.1313,1.1301,1.1302,741.0 +1702773240000,1.1301,1.1302,1.1282,1.1282,7704.0 +1702773300000,1.1283,1.1291,1.1283,1.1288,737.0 +1702773360000,1.1287,1.1308,1.1284,1.1308,1566.0 +1702773420000,1.1304,1.1316,1.1304,1.1316,1832.0 +1702773480000,1.1318,1.1318,1.1309,1.1309,976.0 +1702773540000,1.1308,1.1326,1.1308,1.1319,22568.0 +1702773600000,1.132,1.132,1.1315,1.1316,685.0 +1702773660000,1.1316,1.1326,1.1313,1.1324,958.0 +1702773720000,1.1323,1.1323,1.1317,1.1318,972.0 +1702773780000,1.1317,1.1317,1.1303,1.1312,2385.0 +1702773840000,1.1313,1.1323,1.1313,1.1322,773.0 +1702773900000,1.132,1.1322,1.1313,1.1321,973.0 +1702773960000,1.1319,1.132,1.1314,1.1318,546.0 +1702774020000,1.1319,1.132,1.1307,1.1312,2237.0 +1702774080000,1.1315,1.1316,1.1308,1.131,1151.0 +1702774140000,1.131,1.1323,1.131,1.1321,1467.0 +1702774200000,1.1319,1.1321,1.1317,1.1318,797.0 +1702774260000,1.1318,1.1323,1.1309,1.1309,2343.0 +1702774320000,1.1311,1.1314,1.1309,1.1311,925.0 +1702774380000,1.1313,1.1313,1.1307,1.1307,338.0 +1702774440000,1.1306,1.1306,1.1279,1.1293,1529.0 +1702774500000,1.1287,1.1287,1.1276,1.1283,805.0 +1702774560000,1.128,1.1289,1.1277,1.1279,2459.0 +1702774620000,1.128,1.1283,1.1278,1.1283,335.0 +1702774680000,1.128,1.128,1.1264,1.1268,1350.0 +1702774740000,1.1268,1.1268,1.1262,1.1264,1128.0 +1702774800000,1.1261,1.1264,1.125,1.1256,3097.0 +1702774860000,1.1257,1.1259,1.1234,1.1237,1615.0 +1702774920000,1.1236,1.1268,1.1227,1.1268,4208.0 +1702774980000,1.1267,1.128,1.1265,1.1279,5496.0 +1702775040000,1.1279,1.1294,1.1279,1.1286,2871.0 +1702775100000,1.1286,1.1292,1.128,1.1291,1085.0 +1702775160000,1.1291,1.1291,1.1285,1.1287,2777.0 +1702775220000,1.1291,1.13,1.1291,1.1295,536.0 +1702775280000,1.1294,1.1296,1.129,1.129,802.0 +1702775340000,1.129,1.129,1.1276,1.1283,1581.0 +1702775400000,1.1281,1.1288,1.1276,1.1284,1514.0 +1702775460000,1.1284,1.1284,1.1278,1.1283,1036.0 +1702775520000,1.1285,1.1295,1.1285,1.1291,4434.0 +1702775580000,1.1293,1.1296,1.1293,1.1296,2920.0 +1702775640000,1.1296,1.1306,1.1296,1.1306,2948.0 +1702775700000,1.1299,1.1299,1.1286,1.129,1793.0 +1702775760000,1.129,1.129,1.1277,1.1282,3982.0 +1702775820000,1.1282,1.1285,1.1273,1.128,4575.0 +1702775880000,1.1279,1.1282,1.1272,1.1272,548.0 +1702775940000,1.1272,1.1279,1.1272,1.1277,491.0 +1702776000000,1.1275,1.1277,1.1258,1.1277,1831.0 +1702776060000,1.1277,1.1285,1.1272,1.1277,866.0 +1702776120000,1.1274,1.1281,1.1274,1.1275,451.0 +1702776180000,1.1275,1.1281,1.1274,1.128,1188.0 +1702776240000,1.1278,1.128,1.1274,1.1277,816.0 +1702776300000,1.1277,1.1289,1.1277,1.1288,950.0 +1702776360000,1.1288,1.1301,1.1288,1.1294,1696.0 +1702776420000,1.1296,1.1296,1.1279,1.1281,734.0 +1702776480000,1.1284,1.1285,1.128,1.1285,311.0 +1702776540000,1.1285,1.1285,1.128,1.128,1454.0 +1702776600000,1.1279,1.128,1.1266,1.128,3137.0 +1702776660000,1.1276,1.1279,1.1268,1.1268,801.0 +1702776720000,1.1268,1.1276,1.1268,1.1276,851.0 +1702776780000,1.1275,1.1278,1.127,1.1278,561.0 +1702776840000,1.1281,1.1284,1.127,1.127,2733.0 +1702776900000,1.1267,1.1267,1.1245,1.1251,5007.0 +1702776960000,1.1245,1.1245,1.1235,1.1237,5707.0 +1702777020000,1.1239,1.124,1.1218,1.1218,7170.0 +1702777080000,1.1218,1.1223,1.1208,1.1212,13760.0 +1702777140000,1.1212,1.1218,1.1186,1.1211,22272.0 +1702777200000,1.1208,1.1233,1.12,1.1209,20035.0 +1702777260000,1.1208,1.1218,1.1204,1.1215,8797.0 +1702777320000,1.1219,1.1225,1.1203,1.1216,7677.0 +1702777380000,1.1217,1.122,1.1195,1.1214,10425.0 +1702777440000,1.1215,1.1231,1.1215,1.1223,10264.0 +1702777500000,1.1224,1.124,1.1218,1.123,4245.0 +1702777560000,1.1228,1.124,1.1215,1.1236,12602.0 +1702777620000,1.1235,1.1239,1.1206,1.121,4745.0 +1702777680000,1.1211,1.1216,1.1197,1.1204,2630.0 +1702777740000,1.1203,1.1203,1.1191,1.1199,3896.0 +1702777800000,1.1198,1.1204,1.1189,1.1195,5762.0 +1702777860000,1.1196,1.1204,1.1196,1.1203,1167.0 +1702777920000,1.1203,1.1239,1.1203,1.1236,2201.0 +1702777980000,1.1237,1.1251,1.1228,1.1244,11442.0 +1702778040000,1.1245,1.1247,1.123,1.1231,4202.0 +1702778100000,1.1231,1.124,1.1231,1.1237,2303.0 +1702778160000,1.1236,1.1237,1.1228,1.1234,2077.0 +1702778220000,1.1233,1.1241,1.1231,1.1241,783.0 +1702778280000,1.1241,1.1254,1.1241,1.1245,5615.0 +1702778340000,1.1245,1.1245,1.1234,1.1236,4380.0 +1702778400000,1.1232,1.1232,1.1214,1.1224,7734.0 +1702778460000,1.1222,1.1234,1.1218,1.1227,3251.0 +1702778520000,1.1222,1.1251,1.1222,1.1251,1960.0 +1702778580000,1.1252,1.1254,1.1232,1.1237,2002.0 +1702778640000,1.1239,1.125,1.1239,1.1241,1207.0 +1702778700000,1.1241,1.1262,1.124,1.1261,1530.0 +1702778760000,1.1261,1.127,1.1261,1.1263,1091.0 +1702778820000,1.1262,1.127,1.1257,1.1265,3507.0 +1702778880000,1.1267,1.1274,1.1266,1.1266,1692.0 +1702778940000,1.1267,1.1269,1.1267,1.1269,187.0 +1702779000000,1.1269,1.1289,1.1269,1.1289,2088.0 +1702779060000,1.1287,1.13,1.1286,1.1298,1651.0 +1702779120000,1.1296,1.1296,1.1289,1.1289,1256.0 +1702779180000,1.1288,1.1288,1.1262,1.1274,3144.0 +1702779240000,1.1276,1.1277,1.1265,1.1265,5442.0 +1702779300000,1.1265,1.1265,1.1252,1.126,3530.0 +1702779360000,1.126,1.1264,1.1254,1.1254,5664.0 +1702779420000,1.1255,1.1275,1.1255,1.1265,6243.0 +1702779480000,1.1265,1.1277,1.1261,1.1277,2508.0 +1702779540000,1.128,1.1281,1.1266,1.1266,2765.0 +1702779600000,1.1266,1.1287,1.1262,1.1266,12080.0 +1702779660000,1.1269,1.1279,1.1266,1.1268,3783.0 +1702779720000,1.1266,1.1374,1.1266,1.1326,167270.0 +1702779780000,1.1326,1.1326,1.1312,1.1312,19018.0 +1702779840000,1.1312,1.1312,1.1291,1.1297,17293.0 +1702779900000,1.1297,1.1297,1.127,1.1273,8755.0 +1702779960000,1.1276,1.1281,1.127,1.1275,4200.0 +1702780020000,1.1274,1.1296,1.1274,1.129,3602.0 +1702780080000,1.1286,1.1286,1.1282,1.1284,889.0 +1702780140000,1.1284,1.1284,1.1279,1.1281,2026.0 +1702780200000,1.1283,1.1289,1.1281,1.1284,3873.0 +1702780260000,1.1283,1.1283,1.1257,1.1267,4430.0 +1702780320000,1.1267,1.1268,1.1262,1.1268,4105.0 +1702780380000,1.1266,1.1266,1.1256,1.1256,3622.0 +1702780440000,1.1256,1.1267,1.1245,1.1267,10983.0 +1702780500000,1.1263,1.1263,1.1254,1.1254,5674.0 +1702780560000,1.1251,1.1251,1.1235,1.1237,7047.0 +1702780620000,1.1237,1.1244,1.1231,1.1241,4920.0 +1702780680000,1.1244,1.1253,1.1243,1.1253,2680.0 +1702780740000,1.1251,1.1251,1.1243,1.125,2283.0 +1702780800000,1.1251,1.1251,1.1232,1.1232,1859.0 +1702780860000,1.1233,1.1246,1.1226,1.1238,7610.0 +1702780920000,1.1236,1.1241,1.1233,1.1241,2118.0 +1702780980000,1.1237,1.1249,1.1233,1.1243,3034.0 +1702781040000,1.1243,1.1243,1.123,1.123,2750.0 +1702781100000,1.1228,1.1242,1.1228,1.1232,5149.0 +1702781160000,1.1232,1.1232,1.1218,1.1222,2616.0 +1702781220000,1.1223,1.1229,1.1212,1.1215,5540.0 +1702781280000,1.1219,1.1227,1.1213,1.1227,1600.0 +1702781340000,1.1229,1.1249,1.1221,1.1237,8267.0 +1702781400000,1.1236,1.1246,1.1232,1.1246,1937.0 +1702781460000,1.1246,1.1247,1.1227,1.1236,2009.0 +1702781520000,1.1236,1.1241,1.1236,1.1241,460.0 +1702781580000,1.1238,1.1238,1.1213,1.1217,2565.0 +1702781640000,1.1215,1.122,1.1211,1.1214,826.0 +1702781700000,1.1216,1.1225,1.1212,1.1225,3137.0 +1702781760000,1.1225,1.1233,1.1216,1.1216,2903.0 +1702781820000,1.1216,1.1226,1.1214,1.1216,3158.0 +1702781880000,1.1217,1.1217,1.1205,1.1216,1089.0 +1702781940000,1.1216,1.1216,1.1192,1.1201,5857.0 +1702782000000,1.1203,1.1207,1.1195,1.1198,2266.0 +1702782060000,1.1197,1.1214,1.1197,1.1208,1947.0 +1702782120000,1.121,1.1217,1.121,1.1214,1420.0 +1702782180000,1.1214,1.1218,1.1211,1.1211,459.0 +1702782240000,1.121,1.121,1.1203,1.1203,625.0 +1702782300000,1.12,1.12,1.119,1.119,1491.0 +1702782360000,1.1186,1.119,1.1178,1.1178,5673.0 +1702782420000,1.1181,1.1192,1.1181,1.1191,1806.0 +1702782480000,1.1191,1.1199,1.1188,1.1188,3478.0 +1702782540000,1.1189,1.1189,1.1166,1.117,4083.0 +1702782600000,1.1169,1.1169,1.115,1.1156,23974.0 +1702782660000,1.1156,1.1163,1.1153,1.1159,4182.0 +1702782720000,1.1157,1.1192,1.1157,1.1192,4484.0 +1702782780000,1.1192,1.1197,1.1176,1.1179,7959.0 +1702782840000,1.1182,1.1185,1.1175,1.1175,607.0 +1702782900000,1.1173,1.1177,1.1162,1.1162,1584.0 +1702782960000,1.1162,1.1166,1.1158,1.1163,5430.0 +1702783020000,1.1165,1.1179,1.1163,1.1179,3445.0 +1702783080000,1.118,1.1188,1.118,1.1188,794.0 +1702783140000,1.1189,1.1195,1.1177,1.1178,3789.0 +1702783200000,1.1181,1.1187,1.1173,1.1174,1468.0 +1702783260000,1.1173,1.1179,1.1167,1.1176,1436.0 +1702783320000,1.1178,1.1178,1.1168,1.117,2574.0 +1702783380000,1.1173,1.1182,1.117,1.1182,2161.0 +1702783440000,1.1184,1.1192,1.1184,1.1189,470.0 +1702783500000,1.1191,1.1214,1.1191,1.121,1069.0 +1702783560000,1.1209,1.1212,1.1201,1.1202,859.0 +1702783620000,1.1202,1.1207,1.1195,1.1204,2789.0 +1702783680000,1.1206,1.1209,1.1202,1.1205,714.0 +1702783740000,1.1204,1.1218,1.1204,1.1215,873.0 +1702783800000,1.1217,1.1218,1.1209,1.1209,1319.0 +1702783860000,1.1207,1.121,1.1204,1.1208,548.0 +1702783920000,1.1211,1.1212,1.1211,1.1212,201.0 +1702783980000,1.121,1.121,1.1193,1.1193,2274.0 +1702784040000,1.1196,1.12,1.1194,1.1194,481.0 +1702784100000,1.1197,1.1208,1.1196,1.1208,666.0 +1702784160000,1.121,1.1227,1.121,1.1219,4065.0 +1702784220000,1.1215,1.122,1.1203,1.1211,3468.0 +1702784280000,1.1211,1.1211,1.1194,1.1198,2331.0 +1702784340000,1.1198,1.1205,1.1198,1.1201,517.0 +1702784400000,1.12,1.1212,1.1181,1.1182,2213.0 +1702784460000,1.1183,1.1192,1.118,1.1186,1011.0 +1702784520000,1.1183,1.1186,1.1178,1.1186,848.0 +1702784580000,1.1184,1.1203,1.1184,1.1198,2588.0 +1702784640000,1.1195,1.1203,1.1195,1.1198,423.0 +1702784700000,1.1199,1.1199,1.1183,1.1188,2063.0 +1702784760000,1.1186,1.1197,1.1183,1.1191,4032.0 +1702784820000,1.119,1.1196,1.1184,1.1184,2131.0 +1702784880000,1.1188,1.12,1.1183,1.1194,2276.0 +1702784940000,1.1196,1.1196,1.1186,1.1186,1147.0 +1702785000000,1.1188,1.1188,1.1173,1.1173,4909.0 +1702785060000,1.1173,1.1179,1.1169,1.1178,2284.0 +1702785120000,1.1179,1.1186,1.1179,1.1185,702.0 +1702785180000,1.1188,1.1193,1.1187,1.1188,365.0 +1702785240000,1.1189,1.1205,1.1189,1.1202,1519.0 +1702785300000,1.12,1.12,1.1175,1.1182,2318.0 +1702785360000,1.1183,1.1183,1.1166,1.1172,1731.0 +1702785420000,1.1169,1.1171,1.1163,1.1167,443.0 +1702785480000,1.1168,1.117,1.1157,1.117,3056.0 +1702785540000,1.1168,1.1176,1.1167,1.1172,1134.0 +1702785600000,1.1172,1.1186,1.1172,1.1175,1584.0 +1702785660000,1.1172,1.119,1.1169,1.1189,1834.0 +1702785720000,1.1186,1.12,1.1186,1.12,1279.0 +1702785780000,1.1199,1.12,1.1195,1.12,997.0 +1702785840000,1.1201,1.1201,1.1193,1.1194,1803.0 +1702785900000,1.1193,1.1194,1.1172,1.1172,6748.0 +1702785960000,1.1175,1.1179,1.1171,1.1172,3921.0 +1702786020000,1.1172,1.1178,1.1169,1.1173,3131.0 +1702786080000,1.1174,1.119,1.117,1.117,5837.0 +1702786140000,1.117,1.117,1.1159,1.1161,2012.0 +1702786200000,1.1162,1.1166,1.1158,1.1161,3069.0 +1702786260000,1.1162,1.1176,1.1162,1.1168,4727.0 +1702786320000,1.1166,1.1172,1.1163,1.1166,2947.0 +1702786380000,1.1166,1.1168,1.1162,1.1164,1222.0 +1702786440000,1.1164,1.1191,1.1163,1.1181,3745.0 +1702786500000,1.1182,1.1199,1.1182,1.1198,4149.0 +1702786560000,1.1196,1.12,1.1193,1.1195,1050.0 +1702786620000,1.1194,1.1196,1.1177,1.1177,1937.0 +1702786680000,1.1178,1.1197,1.1178,1.1197,1859.0 +1702786740000,1.1192,1.1205,1.1186,1.1198,8105.0 +1702786800000,1.1197,1.1197,1.1189,1.1195,1384.0 +1702786860000,1.1196,1.1207,1.1194,1.1206,1238.0 +1702786920000,1.1204,1.1206,1.1202,1.1202,244.0 +1702786980000,1.1201,1.1216,1.1197,1.1214,1962.0 +1702787040000,1.1212,1.1221,1.1212,1.122,540.0 +1702787100000,1.1219,1.1219,1.1206,1.1206,1942.0 +1702787160000,1.1206,1.1211,1.1206,1.121,508.0 +1702787220000,1.1209,1.1209,1.1207,1.1207,161.0 +1702787280000,1.1209,1.1214,1.1209,1.1213,344.0 +1702787340000,1.1215,1.1224,1.1215,1.1224,2171.0 +1702787400000,1.1225,1.1225,1.1216,1.1218,557.0 +1702787460000,1.1217,1.1217,1.1201,1.1201,543.0 +1702787520000,1.1202,1.121,1.1202,1.1208,895.0 +1702787580000,1.121,1.121,1.12,1.1203,1905.0 +1702787640000,1.1202,1.1207,1.1202,1.1207,753.0 +1702787700000,1.1209,1.1217,1.1209,1.1212,537.0 +1702787760000,1.1212,1.1212,1.1202,1.1202,1103.0 +1702787820000,1.1203,1.1203,1.1197,1.1199,915.0 +1702787880000,1.1201,1.1201,1.1188,1.1199,7556.0 +1702787940000,1.1199,1.1202,1.1199,1.1202,221.0 +1702788000000,1.1204,1.1206,1.1194,1.1196,751.0 +1702788060000,1.1196,1.1205,1.1196,1.1203,1046.0 +1702788120000,1.1201,1.1201,1.119,1.1192,1335.0 +1702788180000,1.1191,1.1193,1.1191,1.1191,116.0 +1702788240000,1.1191,1.1196,1.1191,1.1192,467.0 +1702788300000,1.1193,1.1195,1.119,1.1191,286.0 +1702788360000,1.119,1.119,1.1185,1.1185,165.0 +1702788420000,1.1185,1.1185,1.1173,1.1176,6831.0 +1702788480000,1.1176,1.1192,1.1176,1.1191,1765.0 +1702788540000,1.1192,1.12,1.1192,1.1197,1348.0 +1702788600000,1.1196,1.1197,1.1192,1.1193,371.0 +1702788660000,1.1197,1.1206,1.1196,1.1203,528.0 +1702788720000,1.1205,1.1213,1.1204,1.1205,759.0 +1702788780000,1.1208,1.1215,1.1208,1.1215,327.0 +1702788840000,1.1215,1.1216,1.1207,1.1207,744.0 +1702788900000,1.1207,1.1217,1.1207,1.1216,1110.0 +1702788960000,1.1214,1.1214,1.121,1.1212,253.0 +1702789020000,1.1211,1.1212,1.1207,1.1207,676.0 +1702789080000,1.1206,1.1208,1.1202,1.1205,1014.0 +1702789140000,1.1202,1.1206,1.1197,1.1197,1941.0 +1702789200000,1.1197,1.1212,1.1197,1.1212,2305.0 +1702789260000,1.121,1.121,1.1205,1.1209,1206.0 +1702789320000,1.1209,1.1209,1.1199,1.12,543.0 +1702789380000,1.1205,1.1205,1.1201,1.1203,593.0 +1702789440000,1.1199,1.12,1.1198,1.1198,119.0 +1702789500000,1.1198,1.1208,1.1198,1.1208,450.0 +1702789560000,1.121,1.1213,1.1206,1.1207,1032.0 +1702789620000,1.1206,1.1211,1.1206,1.1207,489.0 +1702789680000,1.1209,1.121,1.1208,1.1209,517.0 +1702789740000,1.1211,1.1215,1.121,1.1215,452.0 +1702789800000,1.1214,1.1218,1.1214,1.1214,3690.0 +1702789860000,1.1216,1.1217,1.1216,1.1217,685.0 +1702789920000,1.1217,1.1218,1.1213,1.1214,788.0 +1702789980000,1.1214,1.1217,1.1214,1.1214,216.0 +1702790040000,1.1214,1.1215,1.1213,1.1213,568.0 +1702790100000,1.1212,1.1216,1.1207,1.1207,4611.0 +1702790160000,1.1206,1.1215,1.1204,1.1212,1711.0 +1702790220000,1.121,1.1211,1.12,1.1206,2352.0 +1702790280000,1.1207,1.1217,1.1206,1.1215,1770.0 +1702790340000,1.1212,1.1218,1.1208,1.1211,1475.0 +1702790400000,1.1212,1.1218,1.1211,1.1216,1966.0 +1702790460000,1.1213,1.1213,1.1198,1.1208,8885.0 +1702790520000,1.1209,1.1211,1.1197,1.1197,968.0 +1702790580000,1.1198,1.1207,1.1192,1.1195,4341.0 +1702790640000,1.1196,1.1204,1.1196,1.1204,1090.0 +1702790700000,1.1203,1.1219,1.12,1.1217,7805.0 +1702790760000,1.1218,1.1219,1.1211,1.1211,2919.0 +1702790820000,1.1209,1.1211,1.1197,1.12,1278.0 +1702790880000,1.1203,1.1213,1.1203,1.1213,694.0 +1702790940000,1.1208,1.121,1.1203,1.121,1218.0 +1702791000000,1.1207,1.1207,1.1202,1.1203,333.0 +1702791060000,1.1202,1.1202,1.1192,1.1194,1624.0 +1702791120000,1.1194,1.12,1.1182,1.1182,1030.0 +1702791180000,1.1184,1.1184,1.117,1.117,1138.0 +1702791240000,1.117,1.117,1.1157,1.1162,3260.0 +1702791300000,1.116,1.116,1.1153,1.1153,2389.0 +1702791360000,1.1153,1.1156,1.115,1.115,9237.0 +1702791420000,1.115,1.115,1.114,1.114,17425.0 +1702791480000,1.1141,1.1141,1.1127,1.1134,26323.0 +1702791540000,1.1138,1.114,1.113,1.113,9162.0 +1702791600000,1.1131,1.1141,1.1128,1.1141,6612.0 +1702791660000,1.1141,1.1143,1.113,1.113,4674.0 +1702791720000,1.1129,1.113,1.1077,1.1093,93923.0 +1702791780000,1.1093,1.1097,1.1063,1.1083,28176.0 +1702791840000,1.1084,1.1096,1.1078,1.1081,8493.0 +1702791900000,1.1083,1.11,1.1083,1.11,9075.0 +1702791960000,1.1098,1.1108,1.1096,1.11,3482.0 +1702792020000,1.1103,1.1106,1.1082,1.109,8606.0 +1702792080000,1.1088,1.109,1.108,1.1082,3125.0 +1702792140000,1.1083,1.1087,1.1081,1.1083,1368.0 +1702792200000,1.1085,1.1087,1.1067,1.107,8161.0 +1702792260000,1.1069,1.1069,1.106,1.1063,3101.0 +1702792320000,1.1063,1.1068,1.1062,1.1064,4140.0 +1702792380000,1.1062,1.1068,1.1052,1.1052,9156.0 +1702792440000,1.1053,1.1056,1.104,1.1042,9722.0 +1702792500000,1.1041,1.107,1.102,1.1063,23476.0 +1702792560000,1.1065,1.1081,1.1057,1.1067,13478.0 +1702792620000,1.1068,1.1079,1.1068,1.1076,4615.0 +1702792680000,1.1074,1.1077,1.1071,1.1076,2013.0 +1702792740000,1.1075,1.1094,1.1074,1.109,1233.0 +1702792800000,1.109,1.1103,1.1076,1.1093,6151.0 +1702792860000,1.1095,1.1101,1.1095,1.1097,1298.0 +1702792920000,1.1096,1.1122,1.1093,1.1121,3556.0 +1702792980000,1.1123,1.113,1.1118,1.113,1022.0 +1702793040000,1.113,1.1135,1.1118,1.1118,3137.0 +1702793100000,1.1119,1.1126,1.1109,1.112,6117.0 +1702793160000,1.1122,1.1122,1.1116,1.1116,756.0 +1702793220000,1.1118,1.1123,1.1118,1.1121,476.0 +1702793280000,1.1123,1.1126,1.1123,1.1126,2405.0 +1702793340000,1.1126,1.1126,1.1122,1.1122,2149.0 +1702793400000,1.1122,1.1122,1.1114,1.1114,2672.0 +1702793460000,1.1114,1.1116,1.1104,1.1108,978.0 +1702793520000,1.1105,1.1109,1.1098,1.1106,1084.0 +1702793580000,1.1109,1.1118,1.1104,1.1111,2024.0 +1702793640000,1.1112,1.1112,1.1109,1.1109,832.0 +1702793700000,1.1109,1.112,1.1102,1.1107,4127.0 +1702793760000,1.1106,1.1106,1.1087,1.1088,1421.0 +1702793820000,1.1093,1.1098,1.1089,1.1098,1219.0 +1702793880000,1.1097,1.1106,1.1097,1.11,991.0 +1702793940000,1.1101,1.111,1.1101,1.1105,878.0 +1702794000000,1.1106,1.1114,1.1094,1.1094,1653.0 +1702794060000,1.1092,1.1101,1.1084,1.1092,2571.0 +1702794120000,1.1093,1.1111,1.1091,1.1108,1203.0 +1702794180000,1.1109,1.1114,1.1105,1.1106,641.0 +1702794240000,1.1106,1.1106,1.1094,1.1096,1497.0 +1702794300000,1.1094,1.1112,1.1082,1.1101,13446.0 +1702794360000,1.1101,1.1103,1.1093,1.1095,1769.0 +1702794420000,1.1094,1.1094,1.1084,1.1087,1646.0 +1702794480000,1.1086,1.1086,1.107,1.1073,1187.0 +1702794540000,1.1075,1.1084,1.1075,1.1081,934.0 +1702794600000,1.1082,1.109,1.1066,1.1067,3280.0 +1702794660000,1.1064,1.107,1.1061,1.1061,1478.0 +1702794720000,1.1065,1.1079,1.1052,1.1052,11412.0 +1702794780000,1.1054,1.1054,1.1037,1.104,2637.0 +1702794840000,1.1042,1.1046,1.1033,1.1039,2881.0 +1702794900000,1.1039,1.1046,1.1028,1.1028,4643.0 +1702794960000,1.1027,1.1037,1.101,1.1026,49626.0 +1702795020000,1.1019,1.1029,1.1002,1.1013,15145.0 +1702795080000,1.1014,1.103,1.101,1.1014,13202.0 +1702795140000,1.1011,1.1019,1.1002,1.101,7422.0 +1702795200000,1.1007,1.1029,1.1003,1.1014,8844.0 +1702795260000,1.1015,1.1027,1.099,1.1014,17459.0 +1702795320000,1.1013,1.1013,1.0998,1.1005,6413.0 +1702795380000,1.1008,1.1037,1.1008,1.1036,6664.0 +1702795440000,1.1036,1.1044,1.1023,1.1037,6602.0 +1702795500000,1.1036,1.1058,1.1022,1.1026,7242.0 +1702795560000,1.1028,1.1028,1.0981,1.0988,8301.0 +1702795620000,1.0983,1.1003,1.0981,1.0985,9408.0 +1702795680000,1.0983,1.1005,1.097,1.0987,9940.0 +1702795740000,1.0988,1.0998,1.0986,1.0993,3277.0 +1702795800000,1.0995,1.1026,1.098,1.1005,9508.0 +1702795860000,1.1007,1.1015,1.0991,1.0997,26649.0 +1702795920000,1.0996,1.1011,1.099,1.1009,21266.0 +1702795980000,1.1008,1.1019,1.1004,1.1013,5257.0 +1702796040000,1.1012,1.1021,1.1002,1.1002,4141.0 +1702796100000,1.1004,1.1011,1.1001,1.101,4622.0 +1702796160000,1.1012,1.1032,1.1012,1.103,2459.0 +1702796220000,1.103,1.1052,1.103,1.1052,1709.0 +1702796280000,1.1055,1.108,1.1052,1.1062,14277.0 +1702796340000,1.106,1.106,1.1052,1.1054,2045.0 +1702796400000,1.1054,1.1064,1.1045,1.106,5628.0 +1702796460000,1.1062,1.109,1.1061,1.1082,15576.0 +1702796520000,1.1082,1.1124,1.1076,1.1114,24156.0 +1702796580000,1.1114,1.1147,1.111,1.1142,24333.0 +1702796640000,1.1138,1.1157,1.1127,1.1141,28032.0 +1702796700000,1.1144,1.1165,1.1144,1.1162,40463.0 +1702796760000,1.1155,1.1191,1.1144,1.1154,68438.0 +1702796820000,1.1152,1.1158,1.1123,1.1133,17818.0 +1702796880000,1.1132,1.1132,1.1117,1.1119,7807.0 +1702796940000,1.1117,1.1131,1.1111,1.1131,9852.0 +1702797000000,1.113,1.113,1.1116,1.1125,2110.0 +1702797060000,1.1123,1.1123,1.1101,1.1114,14100.0 +1702797120000,1.1115,1.1125,1.1113,1.1124,1497.0 +1702797180000,1.1127,1.113,1.1116,1.112,2849.0 +1702797240000,1.1122,1.1126,1.1118,1.1118,809.0 +1702797300000,1.1118,1.1118,1.111,1.1112,1478.0 +1702797360000,1.1111,1.1111,1.1084,1.1086,2050.0 +1702797420000,1.1086,1.11,1.1086,1.11,3173.0 +1702797480000,1.1101,1.1101,1.1083,1.1089,6818.0 +1702797540000,1.1089,1.1091,1.1081,1.1089,1155.0 +1702797600000,1.1091,1.1114,1.109,1.1094,8506.0 +1702797660000,1.1096,1.1096,1.1093,1.1096,863.0 +1702797720000,1.1096,1.1097,1.1081,1.1083,1514.0 +1702797780000,1.1083,1.1096,1.107,1.1096,6120.0 +1702797840000,1.1101,1.1101,1.1087,1.1087,5415.0 +1702797900000,1.1088,1.109,1.1069,1.1069,1363.0 +1702797960000,1.107,1.1074,1.1058,1.1067,3739.0 +1702798020000,1.1066,1.1066,1.105,1.1054,1115.0 +1702798080000,1.1058,1.1065,1.1058,1.106,1237.0 +1702798140000,1.1055,1.1058,1.1049,1.1058,683.0 +1702798200000,1.1053,1.1074,1.1049,1.107,4770.0 +1702798260000,1.1072,1.1072,1.1055,1.1067,6024.0 +1702798320000,1.1065,1.1066,1.1041,1.1043,1667.0 +1702798380000,1.1043,1.1051,1.1035,1.1035,1223.0 +1702798440000,1.1035,1.104,1.1034,1.104,1610.0 +1702798500000,1.104,1.1063,1.104,1.1061,2182.0 +1702798560000,1.1061,1.1064,1.106,1.106,711.0 +1702798620000,1.1061,1.1074,1.1059,1.1074,1305.0 +1702798680000,1.1069,1.107,1.1063,1.1068,1124.0 +1702798740000,1.1069,1.107,1.1066,1.1069,173.0 +1702798800000,1.107,1.1073,1.1048,1.1048,5379.0 +1702798860000,1.1043,1.1059,1.1043,1.1059,2056.0 +1702798920000,1.1056,1.1058,1.1051,1.1054,569.0 +1702798980000,1.1051,1.106,1.105,1.106,732.0 +1702799040000,1.1062,1.1073,1.1061,1.1073,3080.0 +1702799100000,1.107,1.108,1.107,1.108,679.0 +1702799160000,1.1083,1.1092,1.1083,1.1085,766.0 +1702799220000,1.1088,1.1095,1.1072,1.1072,1991.0 +1702799280000,1.1066,1.1066,1.1043,1.1053,2070.0 +1702799340000,1.1057,1.1059,1.1054,1.1059,965.0 +1702799400000,1.1057,1.1057,1.105,1.105,2570.0 +1702799460000,1.105,1.1051,1.1037,1.1045,6797.0 +1702799520000,1.1043,1.1043,1.1031,1.1034,1396.0 +1702799580000,1.1034,1.1037,1.1033,1.1033,1526.0 +1702799640000,1.1031,1.1049,1.1028,1.1049,7094.0 +1702799700000,1.105,1.1063,1.1009,1.1031,46397.0 +1702799760000,1.1031,1.1033,1.1016,1.1023,4964.0 +1702799820000,1.1022,1.1033,1.1018,1.1018,9677.0 +1702799880000,1.1023,1.1031,1.1023,1.1028,2699.0 +1702799940000,1.1025,1.1038,1.1025,1.1033,1360.0 +1702800000000,1.1033,1.105,1.1026,1.1044,10747.0 +1702800060000,1.1044,1.1046,1.103,1.1031,2334.0 +1702800120000,1.1031,1.104,1.1023,1.1023,2971.0 +1702800180000,1.1023,1.1023,1.1015,1.1015,1417.0 +1702800240000,1.1015,1.1024,1.101,1.1022,2786.0 +1702800300000,1.1022,1.1025,1.1019,1.1021,1626.0 +1702800360000,1.1023,1.1031,1.0996,1.102,33012.0 +1702800420000,1.1014,1.1017,1.0987,1.1015,10676.0 +1702800480000,1.1014,1.1019,1.1006,1.1008,8496.0 +1702800540000,1.1007,1.1008,1.1001,1.1002,7091.0 +1702800600000,1.1004,1.1004,1.0982,1.0988,3724.0 +1702800660000,1.0988,1.0988,1.0971,1.0977,2456.0 +1702800720000,1.0975,1.0979,1.0958,1.0959,5837.0 +1702800780000,1.0965,1.0984,1.0964,1.0983,2034.0 +1702800840000,1.0981,1.0992,1.0977,1.099,1622.0 +1702800900000,1.099,1.102,1.0986,1.1013,5288.0 +1702800960000,1.1017,1.1017,1.1002,1.1009,1611.0 +1702801020000,1.1011,1.102,1.1006,1.1006,1030.0 +1702801080000,1.1007,1.1015,1.1003,1.1006,2653.0 +1702801140000,1.1003,1.1011,1.0987,1.1011,3596.0 +1702801200000,1.1013,1.1032,1.101,1.1031,3871.0 +1702801260000,1.1029,1.103,1.1021,1.1021,2715.0 +1702801320000,1.102,1.1029,1.102,1.1026,7652.0 +1702801380000,1.1025,1.1029,1.102,1.1029,1030.0 +1702801440000,1.1028,1.104,1.1027,1.1036,2758.0 +1702801500000,1.1033,1.1048,1.1033,1.1045,1301.0 +1702801560000,1.1045,1.1058,1.1042,1.1054,4389.0 +1702801620000,1.1053,1.1053,1.1037,1.1037,1497.0 +1702801680000,1.1038,1.1044,1.1031,1.104,2367.0 +1702801740000,1.1038,1.1047,1.1037,1.1045,965.0 +1702801800000,1.1045,1.1049,1.1039,1.1045,2110.0 +1702801860000,1.1045,1.1046,1.1033,1.1035,1212.0 +1702801920000,1.1034,1.1034,1.1023,1.1025,1172.0 +1702801980000,1.1027,1.1039,1.1017,1.1039,3507.0 +1702802040000,1.1034,1.1039,1.1032,1.1037,2284.0 +1702802100000,1.1036,1.1037,1.1033,1.1036,698.0 +1702802160000,1.1037,1.1047,1.1037,1.1046,621.0 +1702802220000,1.1043,1.1052,1.1043,1.1047,427.0 +1702802280000,1.1049,1.1055,1.1045,1.1055,648.0 +1702802340000,1.1053,1.106,1.105,1.1054,1452.0 +1702802400000,1.1056,1.106,1.1056,1.106,168.0 +1702802460000,1.1058,1.1061,1.1056,1.1059,1169.0 +1702802520000,1.1056,1.1062,1.1054,1.1062,427.0 +1702802580000,1.1063,1.1069,1.1063,1.1069,594.0 +1702802640000,1.1069,1.1079,1.1066,1.1078,1770.0 +1702802700000,1.1077,1.1081,1.107,1.107,712.0 +1702802760000,1.1073,1.1083,1.1073,1.1083,412.0 +1702802820000,1.1082,1.1083,1.1069,1.1072,1920.0 +1702802880000,1.1068,1.1068,1.1057,1.1062,859.0 +1702802940000,1.1062,1.1063,1.1056,1.1057,385.0 +1702803000000,1.1056,1.1059,1.105,1.1052,867.0 +1702803060000,1.105,1.1056,1.1042,1.1056,705.0 +1702803120000,1.1054,1.1054,1.1045,1.1048,1074.0 +1702803180000,1.1048,1.1063,1.1048,1.1058,561.0 +1702803240000,1.1058,1.106,1.1056,1.106,440.0 +1702803300000,1.1062,1.1064,1.106,1.1062,333.0 +1702803360000,1.1063,1.1078,1.1063,1.1078,1342.0 +1702803420000,1.1076,1.108,1.1071,1.1072,1053.0 +1702803480000,1.1071,1.1072,1.1065,1.1067,405.0 +1702803540000,1.1065,1.1065,1.1062,1.1062,822.0 +1702803600000,1.1064,1.1068,1.1061,1.1066,682.0 +1702803660000,1.1063,1.1083,1.1062,1.1078,655.0 +1702803720000,1.1079,1.1093,1.1079,1.109,11899.0 +1702803780000,1.1089,1.1092,1.1085,1.1089,798.0 +1702803840000,1.1087,1.1101,1.1087,1.1096,1615.0 +1702803900000,1.1097,1.1103,1.1095,1.1101,1347.0 +1702803960000,1.1099,1.1101,1.1093,1.1101,2697.0 +1702804020000,1.1102,1.111,1.1101,1.111,614.0 +1702804080000,1.1109,1.1116,1.1108,1.1116,645.0 +1702804140000,1.1114,1.1117,1.1109,1.1112,2002.0 +1702804200000,1.1109,1.1109,1.11,1.1101,1056.0 +1702804260000,1.1103,1.1108,1.1102,1.1106,813.0 +1702804320000,1.1105,1.1109,1.1088,1.1096,6368.0 +1702804380000,1.1092,1.1103,1.109,1.1103,1642.0 +1702804440000,1.1102,1.1105,1.1098,1.1102,946.0 +1702804500000,1.1105,1.1106,1.1091,1.1094,2001.0 +1702804560000,1.1094,1.1101,1.1083,1.1093,3407.0 +1702804620000,1.1094,1.1097,1.1093,1.1094,772.0 +1702804680000,1.1092,1.1096,1.1089,1.1096,475.0 +1702804740000,1.1095,1.1097,1.109,1.1094,1621.0 +1702804800000,1.1094,1.1095,1.1092,1.1095,480.0 +1702804860000,1.1095,1.1101,1.1094,1.1098,447.0 +1702804920000,1.1098,1.11,1.1094,1.11,268.0 +1702804980000,1.1098,1.1107,1.1097,1.1106,1223.0 +1702805040000,1.1107,1.1111,1.1105,1.1109,671.0 +1702805100000,1.111,1.1111,1.1099,1.1099,4367.0 +1702805160000,1.1097,1.1097,1.109,1.109,278.0 +1702805220000,1.1092,1.1093,1.1089,1.1091,462.0 +1702805280000,1.109,1.1091,1.1081,1.1081,609.0 +1702805340000,1.1081,1.1081,1.1071,1.1071,1089.0 +1702805400000,1.107,1.1075,1.1069,1.1075,663.0 +1702805460000,1.1075,1.1079,1.1056,1.1063,4296.0 +1702805520000,1.1065,1.1069,1.1058,1.1058,1240.0 +1702805580000,1.1055,1.1065,1.1054,1.1065,1264.0 +1702805640000,1.1067,1.1068,1.1065,1.1066,746.0 +1702805700000,1.1066,1.1066,1.1045,1.1045,6002.0 +1702805760000,1.1048,1.1053,1.1043,1.1043,734.0 +1702805820000,1.1041,1.1052,1.1041,1.1052,2319.0 +1702805880000,1.1054,1.1056,1.105,1.1053,800.0 +1702805940000,1.1054,1.1054,1.1048,1.1048,834.0 +1702806000000,1.1049,1.1049,1.1045,1.1046,1039.0 +1702806060000,1.1046,1.1049,1.1041,1.1044,1614.0 +1702806120000,1.1043,1.1047,1.1043,1.1044,283.0 +1702806180000,1.1046,1.1052,1.1046,1.1052,568.0 +1702806240000,1.1051,1.1052,1.1046,1.1052,736.0 +1702806300000,1.1051,1.1072,1.1045,1.1072,7558.0 +1702806360000,1.1072,1.1087,1.107,1.1087,13702.0 +1702806420000,1.1086,1.1104,1.1086,1.1093,26063.0 +1702806480000,1.109,1.1109,1.109,1.1106,2679.0 +1702806540000,1.1106,1.1121,1.1106,1.112,2735.0 +1702806600000,1.1119,1.1123,1.1112,1.1121,2349.0 +1702806660000,1.1118,1.1128,1.1115,1.1115,15076.0 +1702806720000,1.1115,1.1131,1.1115,1.112,8041.0 +1702806780000,1.1123,1.1138,1.1122,1.1138,4546.0 +1702806840000,1.1136,1.1136,1.1122,1.1125,12748.0 +1702806900000,1.1125,1.1135,1.1119,1.1133,2819.0 +1702806960000,1.1133,1.115,1.1131,1.115,3032.0 +1702807020000,1.1151,1.1157,1.1149,1.1152,4193.0 +1702807080000,1.1153,1.116,1.1153,1.1155,1765.0 +1702807140000,1.1155,1.1165,1.1138,1.114,6869.0 +1702807200000,1.1142,1.1144,1.113,1.113,5946.0 +1702807260000,1.1132,1.1138,1.1125,1.1127,2859.0 +1702807320000,1.1123,1.1139,1.1116,1.1136,3570.0 +1702807380000,1.1138,1.1147,1.1134,1.1145,2043.0 +1702807440000,1.1144,1.1157,1.1144,1.1156,694.0 +1702807500000,1.1156,1.1156,1.1132,1.114,3045.0 +1702807560000,1.1139,1.1151,1.1132,1.1142,1627.0 +1702807620000,1.1144,1.1161,1.1144,1.1161,1958.0 +1702807680000,1.1162,1.1165,1.1137,1.1144,3973.0 +1702807740000,1.1144,1.1147,1.1137,1.1137,765.0 +1702807800000,1.1135,1.1148,1.1132,1.114,5360.0 +1702807860000,1.1138,1.1158,1.1134,1.1155,2999.0 +1702807920000,1.1153,1.1161,1.1148,1.1155,2256.0 +1702807980000,1.1153,1.1163,1.1152,1.1159,2036.0 +1702808040000,1.116,1.1165,1.1157,1.1163,1113.0 +1702808100000,1.116,1.116,1.1146,1.1157,1838.0 +1702808160000,1.1159,1.1182,1.1156,1.1161,23784.0 +1702808220000,1.1161,1.1168,1.1158,1.1166,2152.0 +1702808280000,1.1165,1.1165,1.1162,1.1164,1288.0 +1702808340000,1.1163,1.1163,1.1154,1.1154,1145.0 +1702808400000,1.1154,1.1154,1.1144,1.1146,1258.0 +1702808460000,1.1145,1.1162,1.1145,1.1159,2750.0 +1702808520000,1.1158,1.1166,1.1157,1.1164,876.0 +1702808580000,1.1164,1.1176,1.1164,1.1176,920.0 +1702808640000,1.1177,1.1178,1.1158,1.1159,2055.0 +1702808700000,1.116,1.1166,1.1155,1.1163,2678.0 +1702808760000,1.1165,1.1165,1.1155,1.1156,1177.0 +1702808820000,1.116,1.1167,1.1159,1.1159,1456.0 +1702808880000,1.1163,1.1165,1.1159,1.116,1124.0 +1702808940000,1.1161,1.117,1.1159,1.1164,1783.0 +1702809000000,1.1167,1.1172,1.1165,1.1165,1629.0 +1702809060000,1.1165,1.1167,1.1163,1.1167,766.0 +1702809120000,1.1168,1.1174,1.1166,1.1174,4356.0 +1702809180000,1.1174,1.118,1.1174,1.118,2220.0 +1702809240000,1.1178,1.1178,1.1175,1.1177,19188.0 +1702809300000,1.1176,1.1183,1.1175,1.1181,8773.0 +1702809360000,1.1183,1.1183,1.1179,1.1181,1072.0 +1702809420000,1.1181,1.1182,1.1177,1.1177,4470.0 +1702809480000,1.1175,1.1176,1.1175,1.1175,12739.0 +1702809540000,1.1175,1.118,1.1175,1.1177,3213.0 +1702809600000,1.1177,1.1177,1.1175,1.1175,2784.0 +1702809660000,1.1175,1.1175,1.115,1.1154,21306.0 +1702809720000,1.1155,1.1155,1.115,1.115,1704.0 +1702809780000,1.1151,1.1174,1.1151,1.1174,6826.0 +1702809840000,1.1173,1.1175,1.1164,1.1164,2645.0 +1702809900000,1.1167,1.1169,1.1166,1.1169,1110.0 +1702809960000,1.1171,1.1177,1.1171,1.1174,2909.0 +1702810020000,1.1175,1.1175,1.116,1.1163,8606.0 +1702810080000,1.1166,1.1186,1.1166,1.1185,4338.0 +1702810140000,1.1185,1.1185,1.1168,1.1172,6915.0 +1702810200000,1.1173,1.1178,1.1169,1.1178,752.0 +1702810260000,1.1178,1.1203,1.1178,1.1187,5305.0 +1702810320000,1.1188,1.1207,1.1183,1.1207,10254.0 +1702810380000,1.1203,1.1219,1.12,1.1218,26609.0 +1702810440000,1.1217,1.1225,1.1217,1.1223,6583.0 +1702810500000,1.1223,1.1223,1.1201,1.1201,11322.0 +1702810560000,1.1201,1.1205,1.1201,1.1202,2838.0 +1702810620000,1.1202,1.1214,1.1202,1.121,2761.0 +1702810680000,1.1213,1.1213,1.1207,1.1207,822.0 +1702810740000,1.1207,1.121,1.1201,1.1203,2459.0 +1702810800000,1.1201,1.1204,1.1198,1.1202,2840.0 +1702810860000,1.1204,1.1217,1.1198,1.1198,7631.0 +1702810920000,1.1203,1.1206,1.1199,1.1201,1763.0 +1702810980000,1.1202,1.121,1.1202,1.121,1043.0 +1702811040000,1.1208,1.1208,1.1187,1.1188,2904.0 +1702811100000,1.1188,1.1188,1.1161,1.1164,1363.0 +1702811160000,1.1162,1.1174,1.1159,1.1167,2496.0 +1702811220000,1.1165,1.1173,1.1159,1.1168,4784.0 +1702811280000,1.1168,1.1184,1.1168,1.1171,2140.0 +1702811340000,1.1172,1.1172,1.1168,1.1169,420.0 +1702811400000,1.117,1.1182,1.1169,1.1182,1222.0 +1702811460000,1.1182,1.1182,1.1171,1.1177,952.0 +1702811520000,1.1178,1.1182,1.1175,1.118,921.0 +1702811580000,1.1177,1.1179,1.1169,1.1171,527.0 +1702811640000,1.1171,1.118,1.1171,1.1177,1852.0 +1702811700000,1.118,1.1181,1.1175,1.1181,927.0 +1702811760000,1.118,1.1192,1.1179,1.1188,3433.0 +1702811820000,1.119,1.1202,1.119,1.12,1219.0 +1702811880000,1.1202,1.1231,1.12,1.1221,16208.0 +1702811940000,1.1221,1.1228,1.1221,1.1226,2237.0 +1702812000000,1.1228,1.1229,1.1225,1.1225,1822.0 +1702812060000,1.1228,1.124,1.1228,1.1233,7454.0 +1702812120000,1.1233,1.124,1.1228,1.1228,3824.0 +1702812180000,1.1234,1.124,1.1234,1.1238,1134.0 +1702812240000,1.1236,1.1236,1.1227,1.1227,5518.0 +1702812300000,1.1227,1.1231,1.1216,1.1216,4473.0 +1702812360000,1.1216,1.1216,1.1198,1.1198,6549.0 +1702812420000,1.1197,1.1221,1.1197,1.1217,11820.0 +1702812480000,1.1216,1.1223,1.1209,1.1219,8768.0 +1702812540000,1.1219,1.1221,1.1205,1.1208,3988.0 +1702812600000,1.1209,1.1221,1.1196,1.1221,9255.0 +1702812660000,1.1222,1.1222,1.1209,1.1217,3498.0 +1702812720000,1.1217,1.1229,1.1217,1.1229,1094.0 +1702812780000,1.1229,1.1233,1.1227,1.123,529.0 +1702812840000,1.123,1.1236,1.1226,1.1232,3238.0 +1702812900000,1.1231,1.1235,1.1217,1.1235,2575.0 +1702812960000,1.1232,1.124,1.1229,1.123,5474.0 +1702813020000,1.1231,1.1235,1.1222,1.1223,4313.0 +1702813080000,1.1223,1.1228,1.1208,1.1212,4165.0 +1702813140000,1.1213,1.1222,1.1213,1.122,841.0 +1702813200000,1.122,1.123,1.1217,1.1228,3110.0 +1702813260000,1.123,1.1234,1.1226,1.1228,3011.0 +1702813320000,1.1232,1.1235,1.1226,1.1226,580.0 +1702813380000,1.1229,1.1233,1.1228,1.1233,2914.0 +1702813440000,1.1235,1.124,1.1233,1.1237,2129.0 +1702813500000,1.1237,1.1241,1.1227,1.1227,4566.0 +1702813560000,1.123,1.1231,1.1213,1.1214,4485.0 +1702813620000,1.1217,1.1225,1.1217,1.1225,563.0 +1702813680000,1.1225,1.1229,1.1225,1.1225,354.0 +1702813740000,1.1228,1.1231,1.1222,1.1222,1898.0 +1702813800000,1.1224,1.123,1.1224,1.123,888.0 +1702813860000,1.123,1.1234,1.1219,1.1234,3942.0 +1702813920000,1.1235,1.1235,1.1218,1.1218,2848.0 +1702813980000,1.1222,1.1233,1.122,1.1226,3886.0 +1702814040000,1.1223,1.1228,1.122,1.1223,2969.0 +1702814100000,1.1221,1.1229,1.1215,1.1215,2124.0 +1702814160000,1.1213,1.1219,1.121,1.1219,1767.0 +1702814220000,1.1217,1.1235,1.1215,1.123,6888.0 +1702814280000,1.1232,1.1235,1.1232,1.1235,395.0 +1702814340000,1.1236,1.1236,1.123,1.1231,2279.0 +1702814400000,1.1231,1.1231,1.1218,1.1223,1874.0 +1702814460000,1.1221,1.1234,1.122,1.1223,4644.0 +1702814520000,1.1223,1.1223,1.1184,1.1184,1502.0 +1702814580000,1.1186,1.1209,1.1185,1.1201,9104.0 +1702814640000,1.1202,1.1202,1.1184,1.1188,3084.0 +1702814700000,1.1186,1.1212,1.1184,1.1212,6208.0 +1702814760000,1.1204,1.1224,1.12,1.1222,1446.0 +1702814820000,1.1219,1.1254,1.1217,1.1243,5404.0 +1702814880000,1.1244,1.1245,1.123,1.1232,5208.0 +1702814940000,1.1231,1.1232,1.1227,1.1229,276.0 +1702815000000,1.1227,1.1227,1.1208,1.1216,6329.0 +1702815060000,1.1216,1.1216,1.1173,1.1184,16751.0 +1702815120000,1.1181,1.1193,1.116,1.1171,12031.0 +1702815180000,1.1169,1.118,1.1165,1.1171,3211.0 +1702815240000,1.1172,1.1178,1.1164,1.1176,2032.0 +1702815300000,1.1177,1.1177,1.1137,1.1151,10333.0 +1702815360000,1.1152,1.1173,1.1148,1.1163,9072.0 +1702815420000,1.1163,1.1173,1.1156,1.1171,3386.0 +1702815480000,1.1168,1.1168,1.1154,1.1154,1630.0 +1702815540000,1.1157,1.1159,1.1139,1.1147,4032.0 +1702815600000,1.1149,1.1174,1.1142,1.1174,5206.0 +1702815660000,1.1175,1.1191,1.1175,1.1186,2961.0 +1702815720000,1.1188,1.1194,1.118,1.1194,1443.0 +1702815780000,1.1195,1.1206,1.1193,1.1199,2595.0 +1702815840000,1.1203,1.1207,1.1198,1.1198,2120.0 +1702815900000,1.1199,1.1213,1.1191,1.1209,2836.0 +1702815960000,1.121,1.121,1.1198,1.1207,3615.0 +1702816020000,1.1211,1.1211,1.1201,1.1204,1866.0 +1702816080000,1.1206,1.1215,1.1204,1.1204,2688.0 +1702816140000,1.1204,1.1206,1.1201,1.1202,906.0 +1702816200000,1.1202,1.1234,1.12,1.1233,6064.0 +1702816260000,1.1231,1.1247,1.1216,1.1225,8330.0 +1702816320000,1.1227,1.1234,1.1213,1.1213,4845.0 +1702816380000,1.1217,1.1225,1.1217,1.1225,303.0 +1702816440000,1.1225,1.1232,1.1215,1.1232,4005.0 +1702816500000,1.1231,1.1232,1.1223,1.1223,2276.0 +1702816560000,1.1221,1.1221,1.1207,1.1219,4356.0 +1702816620000,1.1219,1.1236,1.1218,1.1236,1153.0 +1702816680000,1.1236,1.1249,1.1236,1.1246,5174.0 +1702816740000,1.1249,1.1253,1.1247,1.1249,1016.0 +1702816800000,1.1249,1.1249,1.1212,1.1216,3882.0 +1702816860000,1.1217,1.1233,1.1216,1.1216,1880.0 +1702816920000,1.1216,1.1223,1.1213,1.1223,2015.0 +1702816980000,1.1223,1.1223,1.1209,1.121,602.0 +1702817040000,1.1213,1.1213,1.1201,1.1205,3046.0 +1702817100000,1.1207,1.1223,1.1203,1.122,3576.0 +1702817160000,1.1224,1.1236,1.12,1.1203,2809.0 +1702817220000,1.1206,1.1216,1.1201,1.1207,1516.0 +1702817280000,1.1206,1.1206,1.1198,1.1198,368.0 +1702817340000,1.1198,1.1202,1.1186,1.1188,2190.0 +1702817400000,1.1189,1.1199,1.1186,1.1188,2421.0 +1702817460000,1.1184,1.1187,1.1166,1.1181,3021.0 +1702817520000,1.1177,1.1184,1.117,1.1174,1605.0 +1702817580000,1.1176,1.1211,1.1176,1.1208,1689.0 +1702817640000,1.1212,1.1212,1.1201,1.1206,1103.0 +1702817700000,1.1205,1.1206,1.1175,1.1175,1750.0 +1702817760000,1.1175,1.1196,1.1174,1.118,1616.0 +1702817820000,1.118,1.1189,1.1177,1.1183,1222.0 +1702817880000,1.1183,1.12,1.1183,1.1199,2515.0 +1702817940000,1.1198,1.1202,1.1187,1.1202,1873.0 +1702818000000,1.1203,1.1206,1.1185,1.1206,2933.0 +1702818060000,1.1203,1.122,1.1195,1.1217,1593.0 +1702818120000,1.1218,1.1225,1.1217,1.1217,1382.0 +1702818180000,1.1216,1.1216,1.1196,1.1207,1916.0 +1702818240000,1.1207,1.1208,1.1186,1.1186,1299.0 +1702818300000,1.1185,1.1192,1.1159,1.1159,3463.0 +1702818360000,1.1158,1.117,1.1158,1.1168,2125.0 +1702818420000,1.1166,1.1166,1.115,1.115,1372.0 +1702818480000,1.1148,1.1149,1.1136,1.1143,1606.0 +1702818540000,1.1144,1.1166,1.1144,1.1163,4264.0 +1702818600000,1.1154,1.1159,1.1149,1.1157,821.0 +1702818660000,1.1154,1.1154,1.1132,1.1132,1693.0 +1702818720000,1.1137,1.1142,1.1107,1.114,36491.0 +1702818780000,1.114,1.1143,1.1129,1.1129,5740.0 +1702818840000,1.1129,1.1129,1.1106,1.1115,2609.0 +1702818900000,1.1113,1.1125,1.1065,1.1084,84266.0 +1702818960000,1.1084,1.1089,1.1068,1.1079,11968.0 +1702819020000,1.1076,1.1086,1.107,1.1079,5330.0 +1702819080000,1.1078,1.1094,1.1063,1.1085,14735.0 +1702819140000,1.1086,1.1097,1.1082,1.1082,3675.0 +1702819200000,1.1084,1.1093,1.1077,1.1093,5505.0 +1702819260000,1.1092,1.1103,1.109,1.1103,3139.0 +1702819320000,1.1105,1.1116,1.1084,1.1084,5185.0 +1702819380000,1.1084,1.1084,1.1071,1.1079,2431.0 +1702819440000,1.1076,1.1083,1.1073,1.1083,8951.0 +1702819500000,1.1083,1.1113,1.1083,1.1113,9993.0 +1702819560000,1.1112,1.1116,1.11,1.1106,1259.0 +1702819620000,1.1105,1.1114,1.1103,1.1114,1454.0 +1702819680000,1.1112,1.1112,1.1098,1.11,1641.0 +1702819740000,1.1101,1.1107,1.1097,1.1103,2125.0 +1702819800000,1.1105,1.1116,1.1098,1.1112,2064.0 +1702819860000,1.111,1.111,1.1085,1.1086,1263.0 +1702819920000,1.1086,1.1088,1.1079,1.1088,1949.0 +1702819980000,1.1089,1.1109,1.1084,1.1105,1446.0 +1702820040000,1.1103,1.1113,1.1098,1.1107,852.0 +1702820100000,1.1106,1.1106,1.1097,1.1099,1181.0 +1702820160000,1.1093,1.1099,1.1086,1.1094,1606.0 +1702820220000,1.1092,1.1099,1.1086,1.1087,638.0 +1702820280000,1.1086,1.1092,1.1079,1.1081,4291.0 +1702820340000,1.1083,1.1101,1.1083,1.1095,966.0 +1702820400000,1.1092,1.111,1.1086,1.111,2571.0 +1702820460000,1.111,1.1115,1.109,1.109,1356.0 +1702820520000,1.1092,1.1092,1.1075,1.1075,1470.0 +1702820580000,1.108,1.1086,1.1075,1.1077,1516.0 +1702820640000,1.1077,1.1082,1.1065,1.1066,15737.0 +1702820700000,1.1066,1.109,1.1059,1.1089,10042.0 +1702820760000,1.109,1.1098,1.1084,1.1093,4812.0 +1702820820000,1.1094,1.1098,1.1091,1.1095,1166.0 +1702820880000,1.1094,1.1094,1.1083,1.1085,1202.0 +1702820940000,1.1084,1.1084,1.1066,1.1069,1589.0 +1702821000000,1.1067,1.1069,1.1055,1.1067,4471.0 +1702821060000,1.1064,1.1064,1.1054,1.1054,3079.0 +1702821120000,1.1051,1.1055,1.1048,1.1052,2212.0 +1702821180000,1.1055,1.1072,1.1052,1.1068,2999.0 +1702821240000,1.107,1.1085,1.1068,1.107,6816.0 +1702821300000,1.1073,1.1078,1.1065,1.1075,1985.0 +1702821360000,1.1073,1.1078,1.1066,1.1066,2293.0 +1702821420000,1.1065,1.1068,1.1058,1.1068,3761.0 +1702821480000,1.1068,1.108,1.1068,1.1078,2233.0 +1702821540000,1.1079,1.1079,1.1076,1.1079,2585.0 +1702821600000,1.1079,1.108,1.1058,1.1058,4234.0 +1702821660000,1.1057,1.1082,1.1055,1.1077,6617.0 +1702821720000,1.1076,1.1089,1.1071,1.1089,1831.0 +1702821780000,1.1087,1.1092,1.1083,1.1088,1010.0 +1702821840000,1.1088,1.1095,1.1088,1.1089,1126.0 +1702821900000,1.109,1.109,1.1083,1.1086,1340.0 +1702821960000,1.1088,1.1103,1.1088,1.1098,2908.0 +1702822020000,1.11,1.1105,1.11,1.1103,1850.0 +1702822080000,1.1104,1.1115,1.1104,1.1115,728.0 +1702822140000,1.1117,1.1127,1.1112,1.1127,2228.0 +1702822200000,1.1126,1.1127,1.1116,1.1126,5427.0 +1702822260000,1.1126,1.1129,1.1125,1.1125,1007.0 +1702822320000,1.1127,1.1127,1.111,1.1115,3088.0 +1702822380000,1.1114,1.1114,1.1108,1.1109,374.0 +1702822440000,1.1109,1.1116,1.1105,1.1112,1443.0 +1702822500000,1.111,1.1111,1.1106,1.1109,516.0 +1702822560000,1.1107,1.1107,1.1092,1.1092,903.0 +1702822620000,1.1089,1.1097,1.1081,1.1081,2065.0 +1702822680000,1.1081,1.1084,1.1064,1.1068,9166.0 +1702822740000,1.1069,1.1075,1.1059,1.1065,2996.0 +1702822800000,1.1063,1.1063,1.105,1.105,6295.0 +1702822860000,1.1051,1.1051,1.1019,1.1026,15571.0 +1702822920000,1.1026,1.1044,1.1025,1.1031,8858.0 +1702822980000,1.1029,1.1042,1.1029,1.1032,1272.0 +1702823040000,1.1035,1.105,1.1035,1.1036,3576.0 +1702823100000,1.1037,1.1051,1.1035,1.1036,2131.0 +1702823160000,1.1036,1.1041,1.1015,1.1024,13529.0 +1702823220000,1.1022,1.1026,1.1016,1.1019,4032.0 +1702823280000,1.102,1.1025,1.1005,1.1012,3948.0 +1702823340000,1.1014,1.1019,1.1002,1.1008,2989.0 +1702823400000,1.1008,1.1016,1.1001,1.1012,3341.0 +1702823460000,1.1011,1.1012,1.0998,1.1011,5493.0 +1702823520000,1.101,1.103,1.0994,1.1003,11042.0 +1702823580000,1.0997,1.1015,1.0993,1.1009,6332.0 +1702823640000,1.1009,1.1011,1.0988,1.0994,4170.0 +1702823700000,1.0996,1.1034,1.097,1.1023,23476.0 +1702823760000,1.1024,1.1048,1.1024,1.1041,4543.0 +1702823820000,1.104,1.1051,1.1039,1.1051,2111.0 +1702823880000,1.1052,1.107,1.1047,1.1055,16457.0 +1702823940000,1.1059,1.1063,1.1052,1.1063,585.0 +1702824000000,1.1064,1.107,1.1054,1.1056,3856.0 +1702824060000,1.1057,1.1062,1.1051,1.1061,2646.0 +1702824120000,1.1059,1.1075,1.1055,1.1075,2545.0 +1702824180000,1.1075,1.1094,1.1071,1.1092,8512.0 +1702824240000,1.1092,1.1106,1.1092,1.1094,6754.0 +1702824300000,1.1098,1.1126,1.1095,1.112,5976.0 +1702824360000,1.1117,1.1126,1.1114,1.1114,3976.0 +1702824420000,1.1114,1.112,1.1106,1.1118,4401.0 +1702824480000,1.1112,1.1117,1.1096,1.1104,4638.0 +1702824540000,1.1106,1.1112,1.11,1.1112,4091.0 +1702824600000,1.1109,1.1128,1.1109,1.1115,21726.0 +1702824660000,1.1114,1.1125,1.1107,1.1112,7434.0 +1702824720000,1.1111,1.1132,1.1111,1.1125,10733.0 +1702824780000,1.1126,1.1138,1.1119,1.1126,19542.0 +1702824840000,1.1125,1.1133,1.1119,1.1126,17037.0 +1702824900000,1.1126,1.113,1.1116,1.112,13718.0 +1702824960000,1.1121,1.1152,1.1121,1.1144,16306.0 +1702825020000,1.1144,1.1151,1.1138,1.1143,13798.0 +1702825080000,1.1143,1.1145,1.1134,1.1143,6416.0 +1702825140000,1.1143,1.1143,1.1129,1.1131,3348.0 +1702825200000,1.1128,1.1132,1.1119,1.1126,3403.0 +1702825260000,1.1128,1.114,1.1128,1.1134,1791.0 +1702825320000,1.1134,1.1136,1.1126,1.1126,1699.0 +1702825380000,1.1126,1.1126,1.1075,1.1114,8784.0 +1702825440000,1.1115,1.1117,1.1101,1.1107,4867.0 +1702825500000,1.1108,1.114,1.1108,1.113,9612.0 +1702825560000,1.113,1.1143,1.113,1.114,2683.0 +1702825620000,1.1138,1.1155,1.1135,1.1154,2994.0 +1702825680000,1.1154,1.1163,1.1149,1.1162,2920.0 +1702825740000,1.1161,1.117,1.1161,1.1169,1501.0 +1702825800000,1.1166,1.1167,1.1154,1.1155,1782.0 +1702825860000,1.1152,1.1158,1.1142,1.1146,5640.0 +1702825920000,1.1147,1.1154,1.1142,1.1145,1633.0 +1702825980000,1.1146,1.1147,1.1145,1.1145,205.0 +1702826040000,1.1145,1.1147,1.1142,1.1142,1664.0 +1702826100000,1.1143,1.1145,1.113,1.1141,2850.0 +1702826160000,1.1137,1.1137,1.1126,1.1127,2958.0 +1702826220000,1.1126,1.1128,1.112,1.112,242.0 +1702826280000,1.1117,1.1125,1.1114,1.1125,1281.0 +1702826340000,1.1127,1.1137,1.1126,1.1137,1237.0 +1702826400000,1.1134,1.1148,1.113,1.1141,1505.0 +1702826460000,1.1141,1.1182,1.1141,1.1166,6161.0 +1702826520000,1.1169,1.1178,1.1155,1.1172,4028.0 +1702826580000,1.1173,1.1177,1.1161,1.1174,2253.0 +1702826640000,1.1175,1.1178,1.117,1.117,1666.0 +1702826700000,1.1171,1.1177,1.1162,1.1162,2516.0 +1702826760000,1.1162,1.1164,1.1161,1.1161,247.0 +1702826820000,1.1161,1.1161,1.1148,1.1148,3051.0 +1702826880000,1.1153,1.1159,1.1153,1.1154,1047.0 +1702826940000,1.1153,1.1158,1.1153,1.1158,268.0 +1702827000000,1.1159,1.1176,1.1159,1.1168,1395.0 +1702827060000,1.1167,1.1177,1.1163,1.1177,1606.0 +1702827120000,1.1177,1.1177,1.1158,1.1158,711.0 +1702827180000,1.1157,1.1164,1.1157,1.1164,135.0 +1702827240000,1.1161,1.1161,1.1152,1.1156,629.0 +1702827300000,1.1158,1.1166,1.1158,1.1166,433.0 +1702827360000,1.1165,1.1173,1.1162,1.1173,269.0 +1702827420000,1.1174,1.1192,1.1174,1.1186,2433.0 +1702827480000,1.1186,1.1187,1.118,1.1182,918.0 +1702827540000,1.1183,1.119,1.1183,1.119,358.0 +1702827600000,1.1188,1.1189,1.1175,1.1177,961.0 +1702827660000,1.1178,1.1188,1.1177,1.118,548.0 +1702827720000,1.118,1.1181,1.1172,1.1179,612.0 +1702827780000,1.1179,1.1181,1.1176,1.1181,535.0 +1702827840000,1.118,1.1186,1.1178,1.1178,1810.0 +1702827900000,1.1181,1.1193,1.1181,1.1191,1176.0 +1702827960000,1.119,1.1196,1.1186,1.1186,868.0 +1702828020000,1.1188,1.1196,1.1188,1.1192,683.0 +1702828080000,1.1193,1.1197,1.1193,1.1196,223.0 +1702828140000,1.1195,1.1199,1.1194,1.1196,1263.0 +1702828200000,1.1197,1.1215,1.1195,1.1211,4576.0 +1702828260000,1.121,1.1219,1.1209,1.1217,6551.0 +1702828320000,1.1217,1.1217,1.1212,1.1212,407.0 +1702828380000,1.1214,1.1227,1.121,1.1224,2230.0 +1702828440000,1.1224,1.1244,1.1224,1.1241,3555.0 +1702828500000,1.1242,1.1249,1.1229,1.1229,6861.0 +1702828560000,1.1229,1.1233,1.1224,1.1225,4577.0 +1702828620000,1.1224,1.1226,1.1216,1.1226,3113.0 +1702828680000,1.1222,1.1222,1.1214,1.1214,717.0 +1702828740000,1.1217,1.1225,1.1217,1.1222,732.0 +1702828800000,1.1226,1.1236,1.121,1.121,4250.0 +1702828860000,1.1212,1.1224,1.12,1.1202,4352.0 +1702828920000,1.1202,1.1202,1.117,1.1185,13857.0 +1702828980000,1.1184,1.1196,1.1179,1.1196,3983.0 +1702829040000,1.1194,1.1216,1.119,1.1196,7432.0 +1702829100000,1.1198,1.1211,1.1165,1.1169,14417.0 +1702829160000,1.1168,1.1176,1.116,1.116,3910.0 +1702829220000,1.116,1.1166,1.1155,1.1161,1493.0 +1702829280000,1.1164,1.1175,1.116,1.117,1772.0 +1702829340000,1.117,1.1171,1.1156,1.1156,1863.0 +1702829400000,1.1156,1.117,1.1142,1.1169,4420.0 +1702829460000,1.117,1.117,1.1161,1.1167,855.0 +1702829520000,1.1168,1.1169,1.1161,1.1162,705.0 +1702829580000,1.1165,1.1175,1.1165,1.1175,1017.0 +1702829640000,1.1174,1.1181,1.1169,1.118,2830.0 +1702829700000,1.1179,1.1185,1.1157,1.1157,4306.0 +1702829760000,1.1158,1.1158,1.1143,1.1144,3855.0 +1702829820000,1.1143,1.1143,1.1124,1.1133,4915.0 +1702829880000,1.1137,1.1145,1.1137,1.1143,2310.0 +1702829940000,1.1142,1.1159,1.1142,1.1142,3750.0 +1702830000000,1.1146,1.1158,1.1144,1.1144,3141.0 +1702830060000,1.1148,1.1155,1.114,1.114,1326.0 +1702830120000,1.1143,1.1144,1.1138,1.1144,966.0 +1702830180000,1.1143,1.1156,1.1143,1.1156,603.0 +1702830240000,1.1153,1.1153,1.1149,1.1153,795.0 +1702830300000,1.1153,1.1176,1.1152,1.1175,1488.0 +1702830360000,1.1175,1.1189,1.117,1.1183,1621.0 +1702830420000,1.1184,1.12,1.1184,1.119,1115.0 +1702830480000,1.1193,1.1212,1.1193,1.1209,1382.0 +1702830540000,1.1209,1.1209,1.1199,1.1205,1130.0 +1702830600000,1.1207,1.1208,1.119,1.119,3406.0 +1702830660000,1.1197,1.1207,1.1196,1.1205,2952.0 +1702830720000,1.1206,1.1218,1.1202,1.1213,4053.0 +1702830780000,1.1213,1.1239,1.1211,1.1229,4954.0 +1702830840000,1.1231,1.1236,1.1231,1.1234,1022.0 +1702830900000,1.1236,1.1241,1.1223,1.124,6402.0 +1702830960000,1.1238,1.1249,1.1235,1.1242,3413.0 +1702831020000,1.124,1.1248,1.1235,1.1235,2114.0 +1702831080000,1.1239,1.1252,1.1239,1.1249,986.0 +1702831140000,1.1249,1.1269,1.1248,1.1262,7921.0 +1702831200000,1.1263,1.1275,1.1263,1.1268,8289.0 +1702831260000,1.1269,1.1272,1.1264,1.1265,3945.0 +1702831320000,1.1267,1.1267,1.1262,1.1266,2110.0 +1702831380000,1.1264,1.1269,1.1264,1.1267,3034.0 +1702831440000,1.1268,1.1274,1.1265,1.1273,5668.0 +1702831500000,1.1273,1.1281,1.1259,1.1271,7750.0 +1702831560000,1.1273,1.1286,1.1261,1.1264,5569.0 +1702831620000,1.1259,1.1268,1.1259,1.1267,2023.0 +1702831680000,1.1263,1.1264,1.1254,1.1262,2084.0 +1702831740000,1.1261,1.1265,1.1257,1.1264,931.0 +1702831800000,1.1266,1.1289,1.1263,1.1269,18452.0 +1702831860000,1.1269,1.1277,1.1258,1.1262,5827.0 +1702831920000,1.1262,1.127,1.1262,1.1266,2718.0 +1702831980000,1.1268,1.1282,1.1268,1.1279,3977.0 +1702832040000,1.1281,1.1281,1.1273,1.1277,990.0 +1702832100000,1.1277,1.1279,1.1261,1.1262,1013.0 +1702832160000,1.1264,1.1267,1.1254,1.1254,1442.0 +1702832220000,1.126,1.1273,1.126,1.127,932.0 +1702832280000,1.1269,1.1275,1.1266,1.1273,199.0 +1702832340000,1.1273,1.1297,1.1268,1.1295,3619.0 +1702832400000,1.1296,1.1296,1.1282,1.1289,1846.0 +1702832460000,1.1288,1.129,1.1275,1.1283,4094.0 +1702832520000,1.1283,1.1292,1.128,1.1285,1538.0 +1702832580000,1.1288,1.1293,1.1277,1.1293,2497.0 +1702832640000,1.1291,1.1305,1.1286,1.1289,2290.0 +1702832700000,1.1289,1.1294,1.1287,1.1294,1578.0 +1702832760000,1.1294,1.131,1.1292,1.1296,10082.0 +1702832820000,1.1299,1.1303,1.1277,1.1303,6068.0 +1702832880000,1.1302,1.1315,1.1277,1.1304,18084.0 +1702832940000,1.1304,1.1312,1.1303,1.1312,2165.0 +1702833000000,1.131,1.1317,1.1303,1.1305,3259.0 +1702833060000,1.1305,1.131,1.1294,1.1304,5115.0 +1702833120000,1.1302,1.135,1.1302,1.1323,40843.0 +1702833180000,1.1321,1.1342,1.1313,1.1342,16973.0 +1702833240000,1.1343,1.1359,1.1342,1.1349,7650.0 +1702833300000,1.1347,1.1354,1.1346,1.1347,6028.0 +1702833360000,1.1347,1.1352,1.1335,1.1336,7109.0 +1702833420000,1.1337,1.1341,1.1328,1.1335,4415.0 +1702833480000,1.1335,1.1354,1.1333,1.1354,8995.0 +1702833540000,1.1349,1.1349,1.1337,1.1347,3965.0 +1702833600000,1.1345,1.1357,1.1332,1.1334,8325.0 +1702833660000,1.1334,1.1352,1.1333,1.135,1770.0 +1702833720000,1.135,1.135,1.1342,1.135,1065.0 +1702833780000,1.1349,1.1357,1.1349,1.135,993.0 +1702833840000,1.1352,1.1352,1.1342,1.1342,1607.0 +1702833900000,1.1341,1.1343,1.1335,1.1343,1940.0 +1702833960000,1.1342,1.1342,1.1328,1.1341,1388.0 +1702834020000,1.1342,1.1355,1.1342,1.1352,1337.0 +1702834080000,1.135,1.135,1.1344,1.135,902.0 +1702834140000,1.1346,1.1352,1.1345,1.1348,724.0 +1702834200000,1.1347,1.1348,1.1339,1.134,1039.0 +1702834260000,1.134,1.1345,1.1339,1.1345,847.0 +1702834320000,1.1347,1.1409,1.1347,1.1374,85912.0 +1702834380000,1.1371,1.1375,1.1362,1.1375,7299.0 +1702834440000,1.1374,1.1386,1.1368,1.1374,14594.0 +1702834500000,1.1374,1.1398,1.137,1.1398,5047.0 +1702834560000,1.1396,1.1396,1.1386,1.1391,2284.0 +1702834620000,1.1389,1.1389,1.1368,1.1375,9377.0 +1702834680000,1.1376,1.1377,1.1372,1.1374,835.0 +1702834740000,1.1374,1.1375,1.1364,1.1374,5078.0 +1702834800000,1.1373,1.1373,1.1363,1.1363,2590.0 +1702834860000,1.1363,1.1363,1.1338,1.1345,6373.0 +1702834920000,1.1346,1.1351,1.1343,1.1349,2960.0 +1702834980000,1.1348,1.1348,1.1316,1.1316,2627.0 +1702835040000,1.1317,1.1329,1.1312,1.1314,6291.0 +1702835100000,1.1317,1.1351,1.1317,1.1343,6020.0 +1702835160000,1.1344,1.1348,1.1324,1.1348,6750.0 +1702835220000,1.1347,1.1351,1.1314,1.1327,9260.0 +1702835280000,1.1332,1.1341,1.132,1.132,4232.0 +1702835340000,1.132,1.132,1.1311,1.1318,4065.0 +1702835400000,1.1317,1.1338,1.1314,1.1332,4554.0 +1702835460000,1.1332,1.1332,1.1298,1.13,2468.0 +1702835520000,1.13,1.1308,1.1296,1.1296,2282.0 +1702835580000,1.1295,1.1303,1.1285,1.129,2878.0 +1702835640000,1.1291,1.1291,1.1271,1.1286,4554.0 +1702835700000,1.1285,1.1292,1.1266,1.1276,3918.0 +1702835760000,1.1276,1.1279,1.127,1.1277,1703.0 +1702835820000,1.1276,1.1287,1.1263,1.1263,3233.0 +1702835880000,1.1265,1.1284,1.1254,1.1279,5076.0 +1702835940000,1.1281,1.1291,1.1281,1.1281,5538.0 +1702836000000,1.1285,1.1291,1.1285,1.1285,1140.0 +1702836060000,1.1287,1.1293,1.128,1.1286,3056.0 +1702836120000,1.1284,1.1285,1.1272,1.1272,2493.0 +1702836180000,1.1271,1.1276,1.1242,1.1242,10239.0 +1702836240000,1.124,1.126,1.1235,1.126,10541.0 +1702836300000,1.126,1.1279,1.1241,1.1241,10869.0 +1702836360000,1.1244,1.1255,1.1244,1.1244,6667.0 +1702836420000,1.1243,1.1246,1.1219,1.122,10829.0 +1702836480000,1.1222,1.125,1.1211,1.1241,18127.0 +1702836540000,1.1241,1.1244,1.1225,1.1229,11010.0 +1702836600000,1.1229,1.1244,1.1207,1.121,6347.0 +1702836660000,1.1211,1.123,1.1194,1.121,7580.0 +1702836720000,1.1204,1.1224,1.1196,1.1224,7092.0 +1702836780000,1.1224,1.1224,1.1201,1.1222,2504.0 +1702836840000,1.122,1.122,1.1197,1.1197,2537.0 +1702836900000,1.1196,1.1202,1.1151,1.1154,12620.0 +1702836960000,1.1151,1.1162,1.1135,1.1145,10503.0 +1702837020000,1.1146,1.1162,1.1141,1.1161,3608.0 +1702837080000,1.1163,1.1184,1.116,1.1179,7359.0 +1702837140000,1.1179,1.1181,1.1167,1.1181,5945.0 +1702837200000,1.1179,1.1199,1.1178,1.1194,1571.0 +1702837260000,1.1192,1.1227,1.1191,1.1227,3744.0 +1702837320000,1.1226,1.1249,1.1224,1.1238,10581.0 +1702837380000,1.1239,1.1243,1.1236,1.1242,767.0 +1702837440000,1.1239,1.1241,1.1231,1.1241,1908.0 +1702837500000,1.124,1.124,1.123,1.1239,3704.0 +1702837560000,1.1237,1.1237,1.1231,1.1236,679.0 +1702837620000,1.1235,1.1244,1.1231,1.1244,780.0 +1702837680000,1.1243,1.126,1.1243,1.1253,4695.0 +1702837740000,1.1253,1.1253,1.1246,1.1251,758.0 +1702837800000,1.1251,1.1255,1.1233,1.1251,2768.0 +1702837860000,1.1251,1.1258,1.1246,1.1256,628.0 +1702837920000,1.1255,1.1295,1.1255,1.1282,54921.0 +1702837980000,1.1281,1.1281,1.1225,1.1239,82181.0 +1702838040000,1.1237,1.1244,1.1216,1.1223,46720.0 +1702838100000,1.1224,1.123,1.1203,1.1214,58875.0 +1702838160000,1.1213,1.1252,1.1212,1.124,25079.0 +1702838220000,1.124,1.1247,1.1223,1.1232,29280.0 +1702838280000,1.1232,1.1232,1.1193,1.1215,30996.0 +1702838340000,1.1216,1.123,1.1216,1.1228,4522.0 +1702838400000,1.1229,1.1245,1.1224,1.1237,5014.0 +1702838460000,1.1237,1.1249,1.1236,1.1245,5436.0 +1702838520000,1.1247,1.1254,1.1237,1.1241,4708.0 +1702838580000,1.1245,1.1249,1.1229,1.1233,1961.0 +1702838640000,1.1232,1.1236,1.1218,1.1222,4720.0 +1702838700000,1.1226,1.1243,1.1221,1.1226,56880.0 +1702838760000,1.1225,1.1228,1.1209,1.1214,63638.0 +1702838820000,1.1215,1.1226,1.1206,1.1219,52111.0 +1702838880000,1.1219,1.125,1.1219,1.124,74619.0 +1702838940000,1.1242,1.1251,1.1206,1.1212,86968.0 +1702839000000,1.1213,1.1231,1.1198,1.1205,32870.0 +1702839060000,1.1209,1.1209,1.1179,1.1182,44689.0 +1702839120000,1.1181,1.1193,1.1179,1.1185,15480.0 +1702839180000,1.1188,1.1211,1.1187,1.1198,9337.0 +1702839240000,1.1201,1.1207,1.1184,1.12,11673.0 +1702839300000,1.12,1.1202,1.1191,1.1197,1504.0 +1702839360000,1.1196,1.1197,1.1183,1.1196,2321.0 +1702839420000,1.1196,1.1201,1.1195,1.1201,741.0 +1702839480000,1.12,1.1205,1.1195,1.1195,1107.0 +1702839540000,1.1195,1.1196,1.119,1.1192,742.0 +1702839600000,1.1191,1.1206,1.1176,1.118,5690.0 +1702839660000,1.118,1.12,1.118,1.1193,2582.0 +1702839720000,1.1193,1.1193,1.1189,1.1192,484.0 +1702839780000,1.1192,1.1201,1.1192,1.12,2220.0 +1702839840000,1.1199,1.1217,1.1199,1.1212,3675.0 +1702839900000,1.1207,1.1207,1.1182,1.1185,3772.0 +1702839960000,1.1185,1.1194,1.1179,1.1193,1310.0 +1702840020000,1.1193,1.1199,1.1187,1.1189,1451.0 +1702840080000,1.1191,1.1193,1.1188,1.1192,577.0 +1702840140000,1.1193,1.1193,1.1181,1.1184,489.0 +1702840200000,1.1183,1.1183,1.1173,1.118,3574.0 +1702840260000,1.1183,1.1191,1.1182,1.1191,2865.0 +1702840320000,1.1192,1.1211,1.1192,1.1211,1865.0 +1702840380000,1.121,1.1218,1.1209,1.1216,8576.0 +1702840440000,1.1218,1.1222,1.1217,1.122,2800.0 +1702840500000,1.1219,1.1224,1.1215,1.1224,1943.0 +1702840560000,1.1222,1.1228,1.122,1.1227,2733.0 +1702840620000,1.1228,1.1233,1.1217,1.1217,4117.0 +1702840680000,1.1223,1.1226,1.1217,1.1219,961.0 +1702840740000,1.1217,1.1217,1.1201,1.1202,5420.0 +1702840800000,1.1204,1.1204,1.1186,1.1197,2299.0 +1702840860000,1.1198,1.1205,1.1198,1.1205,1768.0 +1702840920000,1.1204,1.1204,1.1199,1.1201,601.0 +1702840980000,1.1199,1.12,1.1194,1.1195,321.0 +1702841040000,1.1195,1.12,1.1194,1.1194,514.0 +1702841100000,1.119,1.1191,1.1189,1.1189,384.0 +1702841160000,1.1186,1.1189,1.1179,1.1189,1095.0 +1702841220000,1.1187,1.1189,1.1182,1.1182,168.0 +1702841280000,1.1178,1.1188,1.1178,1.1188,701.0 +1702841340000,1.1189,1.1196,1.118,1.1188,2959.0 +1702841400000,1.1187,1.1189,1.1177,1.1177,688.0 +1702841460000,1.118,1.1183,1.1177,1.1178,835.0 +1702841520000,1.1179,1.1182,1.1176,1.1181,3094.0 +1702841580000,1.1181,1.1182,1.1177,1.1181,1656.0 +1702841640000,1.1177,1.1177,1.116,1.1167,5402.0 +1702841700000,1.1168,1.1171,1.1165,1.1169,1689.0 +1702841760000,1.1168,1.1168,1.1167,1.1168,222.0 +1702841820000,1.1167,1.117,1.1165,1.117,532.0 +1702841880000,1.117,1.1175,1.1165,1.1175,1006.0 +1702841940000,1.1175,1.1183,1.1175,1.1183,1239.0 +1702842000000,1.1183,1.1191,1.1183,1.1191,525.0 +1702842060000,1.1188,1.1188,1.118,1.1182,2768.0 +1702842120000,1.1182,1.1183,1.1182,1.1183,39.0 +1702842180000,1.1179,1.1179,1.116,1.117,1416.0 +1702842240000,1.1166,1.1169,1.1163,1.1163,618.0 +1702842300000,1.1162,1.1166,1.1156,1.1162,3366.0 +1702842360000,1.1163,1.1173,1.1156,1.1163,5418.0 +1702842420000,1.1161,1.1183,1.1161,1.1172,9880.0 +1702842480000,1.1173,1.118,1.1161,1.1161,5226.0 +1702842540000,1.1165,1.118,1.1164,1.1167,3669.0 +1702842600000,1.1167,1.1167,1.1161,1.1161,420.0 +1702842660000,1.116,1.1164,1.1151,1.1159,9411.0 +1702842720000,1.116,1.116,1.1152,1.1152,4581.0 +1702842780000,1.1153,1.1167,1.1153,1.1158,1626.0 +1702842840000,1.1158,1.1166,1.1157,1.1166,823.0 +1702842900000,1.1168,1.1173,1.1168,1.1169,687.0 +1702842960000,1.1168,1.1168,1.1159,1.1163,956.0 +1702843020000,1.116,1.116,1.1147,1.1156,2389.0 +1702843080000,1.1157,1.116,1.1157,1.116,616.0 +1702843140000,1.1158,1.1159,1.1155,1.1155,384.0 +1702843200000,1.1157,1.117,1.1156,1.1167,1279.0 +1702843260000,1.1167,1.1186,1.1164,1.1186,3315.0 +1702843320000,1.1185,1.1185,1.1161,1.1176,5828.0 +1702843380000,1.1177,1.1177,1.1174,1.1176,271.0 +1702843440000,1.1175,1.1184,1.1172,1.1184,918.0 +1702843500000,1.1183,1.1194,1.1183,1.1191,735.0 +1702843560000,1.1191,1.1194,1.119,1.1194,1835.0 +1702843620000,1.1193,1.1193,1.1187,1.1187,369.0 +1702843680000,1.1186,1.1186,1.1173,1.1173,3191.0 +1702843740000,1.1175,1.1179,1.1175,1.1179,800.0 +1702843800000,1.118,1.118,1.1172,1.1172,375.0 +1702843860000,1.1176,1.1177,1.1173,1.1174,786.0 +1702843920000,1.1171,1.1187,1.1169,1.118,10686.0 +1702843980000,1.118,1.1186,1.118,1.1186,2990.0 +1702844040000,1.1186,1.1197,1.1186,1.1197,732.0 +1702844100000,1.1197,1.1197,1.118,1.118,818.0 +1702844160000,1.1183,1.1186,1.1183,1.1186,265.0 +1702844220000,1.1187,1.1192,1.1187,1.1192,1939.0 +1702844280000,1.1193,1.1193,1.1187,1.1187,2744.0 +1702844340000,1.1192,1.1193,1.119,1.119,104.0 +1702844400000,1.1192,1.12,1.1192,1.1197,649.0 +1702844460000,1.1195,1.1196,1.1194,1.1194,121.0 +1702844520000,1.1191,1.1191,1.118,1.1182,743.0 +1702844580000,1.1178,1.1178,1.1172,1.1176,2050.0 +1702844640000,1.1176,1.118,1.1176,1.1177,411.0 +1702844700000,1.1177,1.1188,1.1171,1.1185,3754.0 +1702844760000,1.1182,1.1197,1.1178,1.1189,8592.0 +1702844820000,1.119,1.1192,1.1184,1.1184,496.0 +1702844880000,1.1184,1.1186,1.1177,1.1186,3200.0 +1702844940000,1.1185,1.1204,1.1185,1.1203,2488.0 +1702845000000,1.1202,1.1209,1.12,1.1205,1216.0 +1702845060000,1.1204,1.1216,1.1202,1.1214,835.0 +1702845120000,1.1215,1.1217,1.1202,1.1208,1179.0 +1702845180000,1.1208,1.1214,1.1186,1.1189,9688.0 +1702845240000,1.1189,1.1203,1.1179,1.1194,5762.0 +1702845300000,1.1194,1.1213,1.1194,1.1204,1712.0 +1702845360000,1.1204,1.1213,1.1201,1.1213,1389.0 +1702845420000,1.1213,1.1216,1.1201,1.1209,625.0 +1702845480000,1.1208,1.1208,1.12,1.1203,771.0 +1702845540000,1.1201,1.1205,1.1192,1.1194,4388.0 +1702845600000,1.1197,1.1214,1.1195,1.1212,1989.0 +1702845660000,1.1214,1.1222,1.1208,1.1208,1655.0 +1702845720000,1.121,1.1212,1.1207,1.1209,707.0 +1702845780000,1.1209,1.1209,1.1209,1.1209,72.0 +1702845840000,1.121,1.1215,1.1203,1.1206,1717.0 +1702845900000,1.1209,1.1209,1.1198,1.1199,1040.0 +1702845960000,1.1196,1.1212,1.1193,1.1212,2520.0 +1702846020000,1.1207,1.1213,1.1201,1.1206,2225.0 +1702846080000,1.1205,1.1227,1.1201,1.1227,2164.0 +1702846140000,1.1225,1.1231,1.1222,1.1225,2144.0 +1702846200000,1.1226,1.123,1.1218,1.1221,1609.0 +1702846260000,1.1223,1.1224,1.1205,1.121,1672.0 +1702846320000,1.1212,1.1221,1.1201,1.1202,1045.0 +1702846380000,1.1202,1.1202,1.1199,1.12,654.0 +1702846440000,1.1202,1.1205,1.12,1.1204,733.0 +1702846500000,1.1203,1.1204,1.1198,1.1204,1253.0 +1702846560000,1.1201,1.1208,1.1198,1.1206,995.0 +1702846620000,1.1206,1.1208,1.1197,1.1197,1132.0 +1702846680000,1.1197,1.1201,1.1194,1.1196,853.0 +1702846740000,1.1201,1.1204,1.1201,1.1201,455.0 +1702846800000,1.1201,1.1206,1.1184,1.1193,3399.0 +1702846860000,1.1193,1.1201,1.119,1.1193,827.0 +1702846920000,1.1194,1.1198,1.1194,1.1196,393.0 +1702846980000,1.1196,1.12,1.1193,1.1193,648.0 +1702847040000,1.1194,1.1197,1.1182,1.1184,431.0 +1702847100000,1.1185,1.1185,1.1178,1.1184,339.0 +1702847160000,1.1184,1.1184,1.1173,1.1175,1168.0 +1702847220000,1.1174,1.1179,1.117,1.1179,1807.0 +1702847280000,1.1177,1.1186,1.1177,1.1186,437.0 +1702847340000,1.1187,1.1193,1.1187,1.119,485.0 +1702847400000,1.1188,1.1189,1.1188,1.1189,16.0 +1702847460000,1.1188,1.1188,1.1172,1.1176,1339.0 +1702847520000,1.1177,1.1185,1.1176,1.1178,551.0 +1702847580000,1.1177,1.1177,1.1168,1.1168,1124.0 +1702847640000,1.1172,1.1177,1.1167,1.1167,759.0 +1702847700000,1.117,1.1175,1.117,1.117,317.0 +1702847760000,1.1172,1.1172,1.1168,1.1168,377.0 +1702847820000,1.1166,1.1166,1.1161,1.1165,1474.0 +1702847880000,1.1163,1.1163,1.1147,1.1148,1007.0 +1702847940000,1.1148,1.1152,1.1145,1.1145,532.0 +1702848000000,1.1145,1.1153,1.1137,1.1153,5074.0 +1702848060000,1.1153,1.1165,1.1151,1.1151,4539.0 +1702848120000,1.1148,1.1155,1.1148,1.1152,1204.0 +1702848180000,1.1152,1.1169,1.1152,1.1166,2196.0 +1702848240000,1.1166,1.1168,1.1155,1.1159,1235.0 +1702848300000,1.1161,1.1165,1.1149,1.1149,1228.0 +1702848360000,1.1151,1.1153,1.1141,1.1143,1775.0 +1702848420000,1.1143,1.1143,1.1139,1.1142,1758.0 +1702848480000,1.1142,1.1149,1.1142,1.1145,2196.0 +1702848540000,1.1143,1.1143,1.1141,1.1141,187.0 +1702848600000,1.1141,1.1143,1.1134,1.1139,1516.0 +1702848660000,1.1139,1.114,1.1135,1.1137,702.0 +1702848720000,1.1139,1.1143,1.1139,1.1141,1084.0 +1702848780000,1.114,1.115,1.1137,1.1146,999.0 +1702848840000,1.1146,1.1146,1.1142,1.1142,157.0 +1702848900000,1.1142,1.1142,1.1133,1.1139,3152.0 +1702848960000,1.1138,1.114,1.1132,1.1135,2682.0 +1702849020000,1.1138,1.1145,1.1138,1.1144,5005.0 +1702849080000,1.1143,1.1143,1.1134,1.1134,6628.0 +1702849140000,1.1137,1.1141,1.1134,1.1134,1226.0 +1702849200000,1.1135,1.114,1.1131,1.1136,2617.0 +1702849260000,1.1135,1.1135,1.1127,1.1131,1137.0 +1702849320000,1.1135,1.1137,1.1134,1.1134,323.0 +1702849380000,1.1136,1.1136,1.1111,1.1125,22539.0 +1702849440000,1.1123,1.1124,1.112,1.1121,3388.0 +1702849500000,1.1121,1.1121,1.1118,1.1118,731.0 +1702849560000,1.1118,1.112,1.1113,1.1119,2177.0 +1702849620000,1.1121,1.1121,1.1116,1.1117,240.0 +1702849680000,1.1117,1.1118,1.111,1.1111,1160.0 +1702849740000,1.1111,1.1126,1.1111,1.1122,2926.0 +1702849800000,1.112,1.1123,1.1112,1.1112,1613.0 +1702849860000,1.1116,1.1116,1.1106,1.1114,2634.0 +1702849920000,1.1114,1.1114,1.1106,1.1107,981.0 +1702849980000,1.111,1.1123,1.1107,1.1121,1518.0 +1702850040000,1.1119,1.1122,1.1113,1.1121,1603.0 +1702850100000,1.112,1.112,1.1111,1.1111,473.0 +1702850160000,1.1109,1.1122,1.1108,1.1119,1188.0 +1702850220000,1.112,1.1126,1.1119,1.1121,1483.0 +1702850280000,1.1124,1.1132,1.1121,1.1131,3447.0 +1702850340000,1.113,1.1134,1.1129,1.1132,316.0 +1702850400000,1.113,1.1134,1.1128,1.1128,785.0 +1702850460000,1.1131,1.1137,1.1126,1.1126,1581.0 +1702850520000,1.1126,1.1129,1.1121,1.1121,2629.0 +1702850580000,1.1121,1.1121,1.1111,1.1111,542.0 +1702850640000,1.1111,1.1112,1.1107,1.1107,734.0 +1702850700000,1.1107,1.1115,1.1098,1.1103,7709.0 +1702850760000,1.1103,1.1103,1.109,1.1096,11118.0 +1702850820000,1.1095,1.1112,1.1091,1.1112,3039.0 +1702850880000,1.1112,1.1116,1.111,1.1112,424.0 +1702850940000,1.1113,1.1118,1.1108,1.1117,1426.0 +1702851000000,1.1115,1.1134,1.1112,1.1122,1274.0 +1702851060000,1.1124,1.1124,1.1119,1.1119,249.0 +1702851120000,1.112,1.1121,1.1111,1.1116,1459.0 +1702851180000,1.1116,1.1116,1.1111,1.1111,259.0 +1702851240000,1.1111,1.1118,1.1111,1.1115,682.0 +1702851300000,1.1118,1.1122,1.1118,1.1118,1041.0 +1702851360000,1.1118,1.1119,1.1101,1.1106,1543.0 +1702851420000,1.1104,1.1111,1.1099,1.1107,2229.0 +1702851480000,1.1104,1.1104,1.1094,1.1094,1534.0 +1702851540000,1.1094,1.1101,1.109,1.1096,2798.0 +1702851600000,1.1098,1.11,1.1086,1.109,3552.0 +1702851660000,1.1089,1.1093,1.1083,1.1083,1317.0 +1702851720000,1.1083,1.1084,1.1079,1.1083,689.0 +1702851780000,1.1081,1.1088,1.1074,1.1074,4685.0 +1702851840000,1.1077,1.1079,1.1074,1.1078,1131.0 +1702851900000,1.1078,1.1081,1.1068,1.1068,1251.0 +1702851960000,1.1068,1.107,1.1056,1.1056,5885.0 +1702852020000,1.1053,1.1064,1.1051,1.1057,3867.0 +1702852080000,1.1057,1.1058,1.1057,1.1058,145.0 +1702852140000,1.1059,1.1059,1.1052,1.1055,1470.0 +1702852200000,1.1055,1.1055,1.1026,1.1026,3215.0 +1702852260000,1.1024,1.1032,1.1016,1.1024,10297.0 +1702852320000,1.1024,1.1025,1.1019,1.1023,3863.0 +1702852380000,1.1021,1.1025,1.1001,1.1009,5145.0 +1702852440000,1.1008,1.101,1.1,1.1005,3806.0 +1702852500000,1.1006,1.1007,1.095,1.0978,78839.0 +1702852560000,1.0976,1.0991,1.097,1.0986,14285.0 +1702852620000,1.0986,1.0988,1.0972,1.0976,4721.0 +1702852680000,1.0976,1.0979,1.0949,1.0949,8270.0 +1702852740000,1.095,1.0971,1.0949,1.097,7139.0 +1702852800000,1.097,1.0973,1.0965,1.0969,1879.0 +1702852860000,1.0968,1.0971,1.0963,1.0963,1568.0 +1702852920000,1.0965,1.0977,1.0963,1.0969,6041.0 +1702852980000,1.097,1.0975,1.096,1.0962,1771.0 +1702853040000,1.0962,1.0962,1.0938,1.0948,10529.0 +1702853100000,1.0946,1.0947,1.0937,1.0938,7287.0 +1702853160000,1.0938,1.0947,1.0932,1.0945,6485.0 +1702853220000,1.0946,1.0967,1.0941,1.0966,9823.0 +1702853280000,1.0968,1.097,1.0965,1.097,1887.0 +1702853340000,1.097,1.0976,1.0963,1.0976,9710.0 +1702853400000,1.0977,1.0987,1.0976,1.0977,4147.0 +1702853460000,1.0978,1.0987,1.0978,1.0984,1436.0 +1702853520000,1.0985,1.0993,1.0982,1.0993,4886.0 +1702853580000,1.0994,1.1008,1.0994,1.1008,2267.0 +1702853640000,1.1005,1.1005,1.0991,1.1,5627.0 +1702853700000,1.0999,1.0999,1.0977,1.0981,5142.0 +1702853760000,1.098,1.0993,1.0973,1.0973,5190.0 +1702853820000,1.097,1.097,1.0958,1.0963,2280.0 +1702853880000,1.0962,1.0962,1.0953,1.0956,1437.0 +1702853940000,1.0954,1.0959,1.095,1.0958,1047.0 +1702854000000,1.0954,1.0954,1.0938,1.0942,6116.0 +1702854060000,1.0941,1.0946,1.0929,1.0934,11957.0 +1702854120000,1.0931,1.0944,1.0929,1.0941,4185.0 +1702854180000,1.0945,1.0965,1.0945,1.0958,5034.0 +1702854240000,1.0959,1.096,1.0955,1.0955,688.0 +1702854300000,1.0954,1.0954,1.0934,1.0934,5955.0 +1702854360000,1.0932,1.0941,1.0929,1.0931,2760.0 +1702854420000,1.093,1.0932,1.0923,1.0926,3343.0 +1702854480000,1.0927,1.0929,1.0919,1.0922,2309.0 +1702854540000,1.0924,1.0929,1.0923,1.0928,871.0 +1702854600000,1.0928,1.0928,1.0901,1.0903,7887.0 +1702854660000,1.0904,1.0912,1.0904,1.0904,2399.0 +1702854720000,1.0906,1.0916,1.0905,1.0912,2903.0 +1702854780000,1.0913,1.0918,1.091,1.091,3739.0 +1702854840000,1.0909,1.0909,1.0894,1.0896,6919.0 +1702854900000,1.0897,1.0908,1.0897,1.0901,5125.0 +1702854960000,1.0899,1.0904,1.088,1.0886,5824.0 +1702855020000,1.0882,1.0888,1.0881,1.0884,1964.0 +1702855080000,1.0884,1.0884,1.0852,1.0855,24261.0 +1702855140000,1.0856,1.0869,1.0849,1.0867,8253.0 +1702855200000,1.0868,1.0876,1.0863,1.0873,4287.0 +1702855260000,1.0873,1.0874,1.0838,1.0842,7241.0 +1702855320000,1.0842,1.0852,1.0831,1.0843,6718.0 +1702855380000,1.0843,1.0863,1.084,1.0854,8696.0 +1702855440000,1.0855,1.0859,1.0846,1.0854,4262.0 +1702855500000,1.0855,1.0871,1.0853,1.0868,6444.0 +1702855560000,1.0867,1.0867,1.0839,1.0844,8053.0 +1702855620000,1.0844,1.0853,1.0842,1.0849,7008.0 +1702855680000,1.085,1.0853,1.0843,1.0848,3450.0 +1702855740000,1.0843,1.0846,1.0843,1.0845,357.0 +1702855800000,1.0847,1.0855,1.0843,1.0843,5773.0 +1702855860000,1.0843,1.0848,1.0843,1.0847,1357.0 +1702855920000,1.0847,1.0848,1.0739,1.0791,146766.0 +1702855980000,1.0791,1.0839,1.0788,1.082,46037.0 +1702856040000,1.082,1.0829,1.0782,1.0788,17231.0 +1702856100000,1.0789,1.0833,1.0789,1.0808,13494.0 +1702856160000,1.0812,1.0829,1.0808,1.0828,11925.0 +1702856220000,1.0825,1.0829,1.08,1.0801,3701.0 +1702856280000,1.0806,1.0828,1.0799,1.0827,3281.0 +1702856340000,1.0825,1.0834,1.0816,1.083,2725.0 +1702856400000,1.0829,1.0838,1.0828,1.0832,1691.0 +1702856460000,1.0834,1.0835,1.0831,1.0831,702.0 +1702856520000,1.083,1.0832,1.0825,1.0825,350.0 +1702856580000,1.083,1.0835,1.0808,1.0808,2416.0 +1702856640000,1.0811,1.0829,1.0811,1.0828,1858.0 +1702856700000,1.0825,1.0834,1.0822,1.0827,3944.0 +1702856760000,1.0829,1.0838,1.0826,1.0834,2107.0 +1702856820000,1.0837,1.0855,1.0836,1.0846,11041.0 +1702856880000,1.0843,1.0855,1.0843,1.0848,1589.0 +1702856940000,1.0845,1.0851,1.084,1.0848,2085.0 +1702857000000,1.0847,1.0847,1.0834,1.0835,1432.0 +1702857060000,1.0835,1.0851,1.0828,1.0841,5712.0 +1702857120000,1.0843,1.0849,1.0842,1.0848,902.0 +1702857180000,1.0848,1.0855,1.0846,1.085,1365.0 +1702857240000,1.085,1.0853,1.0849,1.0851,945.0 +1702857300000,1.0851,1.0851,1.0842,1.0842,2509.0 +1702857360000,1.0845,1.0846,1.0842,1.0846,392.0 +1702857420000,1.0845,1.085,1.084,1.084,711.0 +1702857480000,1.084,1.0841,1.0832,1.0833,1154.0 +1702857540000,1.0833,1.0833,1.0827,1.0831,1009.0 +1702857600000,1.0829,1.0852,1.0819,1.0852,4545.0 +1702857660000,1.0848,1.0848,1.0824,1.0841,10852.0 +1702857720000,1.0841,1.0846,1.0835,1.0839,4486.0 +1702857780000,1.0844,1.0853,1.0844,1.0849,1279.0 +1702857840000,1.085,1.0872,1.085,1.0872,3373.0 +1702857900000,1.0873,1.088,1.0851,1.0865,6461.0 +1702857960000,1.0866,1.0874,1.0862,1.0862,1944.0 +1702858020000,1.0861,1.0861,1.0823,1.0823,7869.0 +1702858080000,1.0825,1.0838,1.08,1.0803,8331.0 +1702858140000,1.0803,1.0828,1.0803,1.0828,5648.0 +1702858200000,1.0828,1.0853,1.082,1.0832,17029.0 +1702858260000,1.0836,1.0849,1.0831,1.0834,11231.0 +1702858320000,1.0833,1.0847,1.0829,1.0846,5887.0 +1702858380000,1.0847,1.0854,1.0845,1.0854,8518.0 +1702858440000,1.0856,1.0862,1.0853,1.0855,12725.0 +1702858500000,1.0854,1.0854,1.0818,1.0823,11309.0 +1702858560000,1.0823,1.0852,1.0819,1.0845,2407.0 +1702858620000,1.0844,1.086,1.0841,1.086,996.0 +1702858680000,1.0862,1.087,1.0856,1.0859,4687.0 +1702858740000,1.0863,1.0873,1.0863,1.087,1827.0 +1702858800000,1.0872,1.0878,1.0864,1.0875,4169.0 +1702858860000,1.0877,1.0885,1.0872,1.0879,5182.0 +1702858920000,1.0879,1.0897,1.0876,1.0896,5587.0 +1702858980000,1.0898,1.0909,1.0898,1.0901,2270.0 +1702859040000,1.0904,1.0918,1.0904,1.091,13480.0 +1702859100000,1.0907,1.0907,1.088,1.089,5284.0 +1702859160000,1.0888,1.0906,1.0887,1.0902,1665.0 +1702859220000,1.0897,1.0912,1.0891,1.0905,2919.0 +1702859280000,1.0906,1.0915,1.0905,1.0912,1579.0 +1702859340000,1.0911,1.0913,1.0908,1.0909,1358.0 +1702859400000,1.0907,1.0922,1.0894,1.0918,4569.0 +1702859460000,1.0919,1.0934,1.0916,1.0917,7826.0 +1702859520000,1.0919,1.0928,1.0919,1.0926,5887.0 +1702859580000,1.0925,1.0927,1.0916,1.0919,2173.0 +1702859640000,1.0921,1.0931,1.0919,1.0925,1766.0 +1702859700000,1.0926,1.093,1.0913,1.0913,1416.0 +1702859760000,1.0917,1.0918,1.091,1.0911,1451.0 +1702859820000,1.0909,1.0909,1.0892,1.0892,957.0 +1702859880000,1.0892,1.09,1.0883,1.0895,2318.0 +1702859940000,1.0896,1.0902,1.0888,1.0902,891.0 +1702860000000,1.0907,1.0914,1.0896,1.0904,1799.0 +1702860060000,1.0906,1.0908,1.0896,1.0903,780.0 +1702860120000,1.0902,1.0903,1.0894,1.0898,647.0 +1702860180000,1.0898,1.0904,1.0888,1.0895,1159.0 +1702860240000,1.0894,1.0898,1.0892,1.0892,482.0 +1702860300000,1.0895,1.0901,1.0873,1.0877,8407.0 +1702860360000,1.0878,1.0878,1.0843,1.0855,13227.0 +1702860420000,1.0856,1.086,1.0852,1.0858,500.0 +1702860480000,1.0854,1.0856,1.083,1.0836,6490.0 +1702860540000,1.0837,1.0845,1.0837,1.0845,2477.0 +1702860600000,1.0843,1.0858,1.0843,1.0855,5017.0 +1702860660000,1.0862,1.0868,1.0845,1.0851,7302.0 +1702860720000,1.0851,1.0854,1.0837,1.0837,5784.0 +1702860780000,1.0838,1.0845,1.0835,1.0842,5701.0 +1702860840000,1.0841,1.0843,1.0831,1.0833,2748.0 +1702860900000,1.083,1.0831,1.0817,1.0823,3667.0 +1702860960000,1.0823,1.0826,1.0814,1.0817,1709.0 +1702861020000,1.0818,1.0825,1.0818,1.0824,2121.0 +1702861080000,1.0823,1.0825,1.0805,1.0808,2849.0 +1702861140000,1.0811,1.0811,1.0809,1.0811,77.0 +1702861200000,1.0811,1.0817,1.0807,1.0811,1552.0 +1702861260000,1.0812,1.0814,1.0803,1.0809,834.0 +1702861320000,1.0806,1.0817,1.08,1.0801,3216.0 +1702861380000,1.0798,1.0824,1.0782,1.0822,10269.0 +1702861440000,1.0824,1.0848,1.0824,1.0847,4370.0 +1702861500000,1.0849,1.0867,1.0849,1.0867,6123.0 +1702861560000,1.0868,1.0877,1.0863,1.0867,20405.0 +1702861620000,1.0867,1.0875,1.0863,1.0864,6972.0 +1702861680000,1.0861,1.0875,1.086,1.0875,4746.0 +1702861740000,1.0877,1.0885,1.0876,1.0885,7458.0 +1702861800000,1.0886,1.0893,1.088,1.0882,4071.0 +1702861860000,1.0885,1.0895,1.0885,1.0895,4936.0 +1702861920000,1.0895,1.0895,1.0886,1.0891,951.0 +1702861980000,1.0893,1.0895,1.0889,1.0895,373.0 +1702862040000,1.0895,1.0906,1.0891,1.0895,6620.0 +1702862100000,1.0898,1.0899,1.0884,1.0887,2373.0 +1702862160000,1.089,1.0891,1.0879,1.0879,983.0 +1702862220000,1.0877,1.0889,1.0877,1.0884,4331.0 +1702862280000,1.0884,1.0884,1.0875,1.0877,7818.0 +1702862340000,1.0877,1.0878,1.0877,1.0878,250.0 +1702862400000,1.0875,1.088,1.0869,1.0873,898.0 +1702862460000,1.0873,1.0873,1.0856,1.0856,1424.0 +1702862520000,1.0865,1.0867,1.0859,1.0859,433.0 +1702862580000,1.0854,1.0854,1.0836,1.0836,2607.0 +1702862640000,1.0845,1.0848,1.0837,1.0844,1109.0 +1702862700000,1.0841,1.0841,1.0821,1.0826,2150.0 +1702862760000,1.0825,1.0825,1.0815,1.082,1796.0 +1702862820000,1.0822,1.0823,1.0818,1.0818,1120.0 +1702862880000,1.0815,1.0815,1.0806,1.0811,1168.0 +1702862940000,1.0811,1.0819,1.0809,1.0815,2474.0 +1702863000000,1.0815,1.0823,1.0772,1.0775,7040.0 +1702863060000,1.0774,1.079,1.077,1.0771,2664.0 +1702863120000,1.0775,1.0776,1.0747,1.0764,7574.0 +1702863180000,1.0764,1.0771,1.0753,1.0759,4066.0 +1702863240000,1.076,1.0771,1.0725,1.0725,9068.0 +1702863300000,1.0727,1.0753,1.0724,1.0727,7813.0 +1702863360000,1.0724,1.0724,1.0676,1.0701,57971.0 +1702863420000,1.0696,1.0717,1.0656,1.0717,38671.0 +1702863480000,1.0713,1.0718,1.0687,1.0694,10802.0 +1702863540000,1.0697,1.0711,1.0652,1.0656,14743.0 +1702863600000,1.066,1.0693,1.063,1.0645,23940.0 +1702863660000,1.0639,1.0661,1.0628,1.0649,19911.0 +1702863720000,1.0652,1.0683,1.0646,1.0664,15805.0 +1702863780000,1.0662,1.067,1.0633,1.0665,15254.0 +1702863840000,1.0665,1.0681,1.0661,1.0665,7030.0 +1702863900000,1.0668,1.0704,1.0666,1.0695,7922.0 +1702863960000,1.0695,1.0701,1.0678,1.0687,4713.0 +1702864020000,1.0687,1.0696,1.0677,1.0689,11954.0 +1702864080000,1.0692,1.0709,1.0692,1.0709,1675.0 +1702864140000,1.071,1.0724,1.0686,1.0709,34783.0 +1702864200000,1.0711,1.0716,1.0682,1.0693,21150.0 +1702864260000,1.0694,1.0716,1.0694,1.0706,4455.0 +1702864320000,1.0709,1.0715,1.0697,1.0704,4562.0 +1702864380000,1.0707,1.0709,1.0693,1.0708,5287.0 +1702864440000,1.0708,1.071,1.0693,1.0697,3684.0 +1702864500000,1.0695,1.0695,1.0668,1.0668,5733.0 +1702864560000,1.0666,1.0666,1.0646,1.0646,3810.0 +1702864620000,1.0648,1.0649,1.0619,1.0645,13914.0 +1702864680000,1.0642,1.0644,1.0601,1.0616,17769.0 +1702864740000,1.0616,1.062,1.0574,1.059,35698.0 +1702864800000,1.0594,1.0608,1.0573,1.0608,10381.0 +1702864860000,1.0608,1.0621,1.0589,1.0613,13428.0 +1702864920000,1.0612,1.0638,1.061,1.0627,6980.0 +1702864980000,1.0631,1.0643,1.0616,1.0638,7717.0 +1702865040000,1.0638,1.0641,1.0631,1.0636,1456.0 +1702865100000,1.0637,1.0661,1.0628,1.0661,16696.0 +1702865160000,1.066,1.066,1.0641,1.0644,7583.0 +1702865220000,1.0643,1.0664,1.0643,1.0658,16889.0 +1702865280000,1.0662,1.0667,1.0654,1.0667,3336.0 +1702865340000,1.0665,1.0678,1.0663,1.0676,16136.0 +1702865400000,1.0675,1.0679,1.0665,1.0675,2951.0 +1702865460000,1.0676,1.0678,1.0664,1.0669,2744.0 +1702865520000,1.0671,1.0676,1.0665,1.067,2473.0 +1702865580000,1.0667,1.0667,1.0657,1.0661,3095.0 +1702865640000,1.0659,1.0671,1.0633,1.0648,19749.0 +1702865700000,1.0649,1.0651,1.0605,1.0608,8743.0 +1702865760000,1.0607,1.0613,1.0597,1.0602,6964.0 +1702865820000,1.0607,1.0618,1.0594,1.0615,7557.0 +1702865880000,1.0613,1.062,1.0588,1.0604,23322.0 +1702865940000,1.0606,1.061,1.0593,1.061,3979.0 +1702866000000,1.0613,1.062,1.0594,1.0608,7918.0 +1702866060000,1.061,1.062,1.0608,1.062,2551.0 +1702866120000,1.0612,1.0627,1.0604,1.0627,3429.0 +1702866180000,1.0627,1.0639,1.0622,1.0623,2521.0 +1702866240000,1.0623,1.0628,1.0615,1.0615,2026.0 +1702866300000,1.0612,1.0612,1.0564,1.057,18498.0 +1702866360000,1.0573,1.0591,1.0573,1.0588,8768.0 +1702866420000,1.0588,1.0588,1.0531,1.0544,51678.0 +1702866480000,1.0542,1.0561,1.0526,1.0561,28453.0 +1702866540000,1.0558,1.0578,1.0558,1.0573,6520.0 +1702866600000,1.0572,1.0603,1.0569,1.0574,13242.0 +1702866660000,1.0573,1.0596,1.0552,1.0584,5856.0 +1702866720000,1.0583,1.0596,1.0577,1.0582,2488.0 +1702866780000,1.0581,1.0587,1.0557,1.0575,5301.0 +1702866840000,1.0573,1.0573,1.0554,1.0554,2697.0 +1702866900000,1.0556,1.0556,1.0522,1.0522,9051.0 +1702866960000,1.0524,1.0542,1.0521,1.0532,12949.0 +1702867020000,1.0531,1.0533,1.0466,1.0496,43756.0 +1702867080000,1.0492,1.0505,1.0459,1.0488,64680.0 +1702867140000,1.0484,1.0509,1.0482,1.0509,11029.0 +1702867200000,1.0504,1.0539,1.0504,1.0535,6079.0 +1702867260000,1.0536,1.0547,1.0531,1.0543,3937.0 +1702867320000,1.0544,1.0547,1.0536,1.0537,2496.0 +1702867380000,1.0536,1.0539,1.0514,1.0514,3459.0 +1702867440000,1.0516,1.0521,1.0488,1.0493,8911.0 +1702867500000,1.0493,1.0502,1.0482,1.0502,9044.0 +1702867560000,1.0501,1.0523,1.0498,1.0522,3617.0 +1702867620000,1.0518,1.0518,1.0496,1.0497,1634.0 +1702867680000,1.0504,1.0512,1.0483,1.0489,4136.0 +1702867740000,1.0491,1.0504,1.0487,1.0488,5077.0 +1702867800000,1.0492,1.0497,1.048,1.048,4844.0 +1702867860000,1.0487,1.0497,1.0487,1.0497,4040.0 +1702867920000,1.0497,1.0498,1.049,1.049,1841.0 +1702867980000,1.0488,1.0488,1.0474,1.048,8280.0 +1702868040000,1.0475,1.0479,1.0447,1.0456,18434.0 +1702868100000,1.0451,1.0451,1.038,1.0404,69855.0 +1702868160000,1.0402,1.0464,1.0396,1.0463,44003.0 +1702868220000,1.0462,1.0478,1.045,1.0472,5302.0 +1702868280000,1.0469,1.0475,1.045,1.0472,32408.0 +1702868340000,1.0475,1.0475,1.0451,1.0452,14949.0 +1702868400000,1.0455,1.0478,1.0427,1.047,10593.0 +1702868460000,1.0466,1.0488,1.0455,1.0485,17283.0 +1702868520000,1.0487,1.0488,1.0456,1.0462,7978.0 +1702868580000,1.0461,1.0505,1.0461,1.0497,10497.0 +1702868640000,1.0497,1.0518,1.0495,1.0508,5414.0 +1702868700000,1.0506,1.0516,1.05,1.0516,3269.0 +1702868760000,1.0514,1.0518,1.0498,1.0506,6900.0 +1702868820000,1.0505,1.0514,1.0493,1.0497,3535.0 +1702868880000,1.0495,1.0498,1.0489,1.0494,3419.0 +1702868940000,1.0492,1.0494,1.0451,1.0451,56443.0 +1702869000000,1.0456,1.0461,1.0423,1.0425,62568.0 +1702869060000,1.0424,1.0436,1.0413,1.0436,22217.0 +1702869120000,1.0436,1.0441,1.0425,1.0429,7297.0 +1702869180000,1.0429,1.0436,1.0407,1.0414,10853.0 +1702869240000,1.0412,1.0421,1.041,1.0421,8821.0 +1702869300000,1.042,1.0437,1.0411,1.0437,9591.0 +1702869360000,1.0435,1.0455,1.043,1.0451,3630.0 +1702869420000,1.0451,1.0467,1.0448,1.0465,9992.0 +1702869480000,1.0465,1.0478,1.0463,1.0478,7166.0 +1702869540000,1.048,1.0489,1.0479,1.0484,3712.0 +1702869600000,1.0485,1.0489,1.0455,1.0455,7176.0 +1702869660000,1.046,1.0469,1.0457,1.0467,3060.0 +1702869720000,1.0468,1.0483,1.0468,1.0483,2266.0 +1702869780000,1.0482,1.0492,1.0475,1.0491,4864.0 +1702869840000,1.0492,1.0496,1.0487,1.049,4707.0 +1702869900000,1.0488,1.0495,1.0483,1.0483,1450.0 +1702869960000,1.0485,1.0492,1.0483,1.0491,1384.0 +1702870020000,1.0488,1.0492,1.0487,1.0492,1028.0 +1702870080000,1.0493,1.0498,1.0493,1.0494,3264.0 +1702870140000,1.0496,1.0498,1.0489,1.049,2595.0 +1702870200000,1.049,1.0495,1.0481,1.049,6083.0 +1702870260000,1.049,1.0497,1.0475,1.0477,2342.0 +1702870320000,1.0477,1.0487,1.0477,1.0485,3726.0 +1702870380000,1.0487,1.0492,1.0484,1.0492,5134.0 +1702870440000,1.0492,1.0502,1.0484,1.0496,3865.0 +1702870500000,1.0496,1.0504,1.0495,1.0504,3819.0 +1702870560000,1.0505,1.0515,1.0504,1.0512,6605.0 +1702870620000,1.0512,1.0522,1.0512,1.0518,11423.0 +1702870680000,1.0517,1.0522,1.0508,1.0508,3565.0 +1702870740000,1.051,1.0514,1.0504,1.0504,5287.0 +1702870800000,1.0507,1.051,1.0499,1.05,6960.0 +1702870860000,1.0505,1.0524,1.0505,1.0524,4539.0 +1702870920000,1.0525,1.0533,1.0523,1.0525,2722.0 +1702870980000,1.0526,1.0533,1.0521,1.0525,2878.0 +1702871040000,1.0525,1.0525,1.0512,1.052,1702.0 +1702871100000,1.0519,1.0519,1.0496,1.0496,3717.0 +1702871160000,1.0498,1.0499,1.0489,1.0489,2673.0 +1702871220000,1.0489,1.0493,1.0485,1.0485,2988.0 +1702871280000,1.0487,1.0492,1.0483,1.049,4239.0 +1702871340000,1.0492,1.0503,1.0492,1.0498,3565.0 +1702871400000,1.0499,1.0527,1.0499,1.0527,3926.0 +1702871460000,1.0526,1.0532,1.0525,1.0526,2897.0 +1702871520000,1.0527,1.0528,1.0511,1.0517,2193.0 +1702871580000,1.0518,1.052,1.051,1.0511,2993.0 +1702871640000,1.0513,1.0525,1.0513,1.0525,1498.0 +1702871700000,1.0526,1.0532,1.0523,1.0527,2856.0 +1702871760000,1.0527,1.0527,1.0521,1.0521,993.0 +1702871820000,1.052,1.0529,1.052,1.0524,770.0 +1702871880000,1.0523,1.0534,1.0523,1.0534,2277.0 +1702871940000,1.0531,1.0534,1.0522,1.0523,999.0 +1702872000000,1.0525,1.0533,1.0522,1.0529,5416.0 +1702872060000,1.0529,1.0532,1.0518,1.052,3211.0 +1702872120000,1.052,1.0525,1.0515,1.0518,3130.0 +1702872180000,1.0518,1.0527,1.0518,1.0527,4233.0 +1702872240000,1.0526,1.0526,1.0519,1.0524,5613.0 +1702872300000,1.0524,1.0533,1.052,1.0533,18745.0 +1702872360000,1.0533,1.0536,1.053,1.0533,2257.0 +1702872420000,1.0532,1.0534,1.0528,1.0534,7844.0 +1702872480000,1.0534,1.0547,1.0534,1.0547,14363.0 +1702872540000,1.0546,1.0546,1.0537,1.0539,2051.0 +1702872600000,1.0541,1.0553,1.0541,1.0553,2671.0 +1702872660000,1.0553,1.0555,1.0543,1.0546,4567.0 +1702872720000,1.0547,1.0548,1.0541,1.0544,1504.0 +1702872780000,1.0544,1.0557,1.0544,1.0557,4718.0 +1702872840000,1.0557,1.0558,1.0553,1.0553,861.0 +1702872900000,1.0553,1.0567,1.0553,1.0567,3235.0 +1702872960000,1.0567,1.0576,1.0563,1.057,6172.0 +1702873020000,1.057,1.057,1.0549,1.0549,4156.0 +1702873080000,1.0551,1.0566,1.0551,1.0558,2354.0 +1702873140000,1.056,1.0564,1.0534,1.0536,14063.0 +1702873200000,1.0534,1.0542,1.0532,1.0539,5271.0 +1702873260000,1.0538,1.0545,1.0532,1.0545,1737.0 +1702873320000,1.0543,1.055,1.0542,1.055,2886.0 +1702873380000,1.0548,1.0548,1.0542,1.0547,1222.0 +1702873440000,1.0546,1.0555,1.0546,1.0555,1162.0 +1702873500000,1.0555,1.0563,1.0555,1.0563,777.0 +1702873560000,1.0561,1.0571,1.056,1.0571,1438.0 +1702873620000,1.0571,1.0576,1.057,1.0575,873.0 +1702873680000,1.0575,1.0575,1.0569,1.0569,1881.0 +1702873740000,1.0568,1.0576,1.0567,1.0573,4315.0 +1702873800000,1.0575,1.0576,1.0557,1.0557,4037.0 +1702873860000,1.056,1.0565,1.056,1.0561,1261.0 +1702873920000,1.0562,1.0571,1.0554,1.0568,2836.0 +1702873980000,1.057,1.0573,1.0567,1.0569,3314.0 +1702874040000,1.057,1.057,1.0564,1.0564,608.0 +1702874100000,1.0564,1.0567,1.0557,1.0558,1577.0 +1702874160000,1.0559,1.0569,1.0559,1.0561,1859.0 +1702874220000,1.0562,1.0564,1.0557,1.0557,462.0 +1702874280000,1.056,1.056,1.0537,1.0537,2719.0 +1702874340000,1.054,1.0554,1.0539,1.0553,1384.0 +1702874400000,1.055,1.0551,1.0548,1.0551,603.0 +1702874460000,1.0551,1.0552,1.0545,1.0545,676.0 +1702874520000,1.0545,1.0557,1.054,1.0557,3155.0 +1702874580000,1.0557,1.0563,1.0556,1.0561,483.0 +1702874640000,1.0562,1.0569,1.0562,1.0569,2089.0 +1702874700000,1.0567,1.0574,1.0549,1.0572,24165.0 +1702874760000,1.0571,1.0571,1.0564,1.0564,1149.0 +1702874820000,1.0563,1.057,1.0549,1.0556,7429.0 +1702874880000,1.0554,1.0562,1.0553,1.0561,2494.0 +1702874940000,1.0561,1.0564,1.0531,1.0541,33730.0 +1702875000000,1.0541,1.0564,1.0541,1.0564,2183.0 +1702875060000,1.0564,1.0569,1.0558,1.0559,1933.0 +1702875120000,1.0558,1.0561,1.0557,1.0561,205.0 +1702875180000,1.0559,1.056,1.0557,1.0559,656.0 +1702875240000,1.0562,1.0571,1.0562,1.0568,913.0 +1702875300000,1.0571,1.0571,1.0556,1.0556,1035.0 +1702875360000,1.0558,1.0566,1.0558,1.0565,886.0 +1702875420000,1.0565,1.0572,1.0565,1.057,474.0 +1702875480000,1.0568,1.0573,1.0567,1.0573,1011.0 +1702875540000,1.0573,1.0574,1.0571,1.0571,1520.0 +1702875600000,1.0571,1.0578,1.0562,1.0562,5203.0 +1702875660000,1.0566,1.0573,1.0565,1.0571,2943.0 +1702875720000,1.0569,1.0573,1.0563,1.0573,5084.0 +1702875780000,1.0571,1.0576,1.0569,1.057,3997.0 +1702875840000,1.057,1.057,1.0564,1.0564,1671.0 +1702875900000,1.0563,1.0567,1.055,1.0553,3681.0 +1702875960000,1.0557,1.0565,1.0556,1.0565,5890.0 +1702876020000,1.0564,1.0567,1.0562,1.0567,6700.0 +1702876080000,1.0568,1.057,1.0566,1.0566,1737.0 +1702876140000,1.0566,1.0566,1.0557,1.0558,6268.0 +1702876200000,1.0557,1.0565,1.0546,1.0565,8093.0 +1702876260000,1.0565,1.0569,1.0564,1.0566,6974.0 +1702876320000,1.0567,1.0572,1.0566,1.0566,4538.0 +1702876380000,1.0563,1.0563,1.0555,1.0555,2763.0 +1702876440000,1.0555,1.0555,1.055,1.0551,685.0 +1702876500000,1.055,1.0553,1.055,1.0551,956.0 +1702876560000,1.0552,1.0555,1.0549,1.0553,1197.0 +1702876620000,1.0552,1.0562,1.0552,1.0562,736.0 +1702876680000,1.0562,1.0571,1.0562,1.0567,4415.0 +1702876740000,1.0568,1.0571,1.0562,1.0568,990.0 +1702876800000,1.0566,1.0568,1.0557,1.0561,1414.0 +1702876860000,1.0558,1.0565,1.0558,1.0565,1382.0 +1702876920000,1.0565,1.0568,1.0563,1.0565,2059.0 +1702876980000,1.0565,1.0572,1.0563,1.0572,2407.0 +1702877040000,1.0574,1.0578,1.057,1.057,3494.0 +1702877100000,1.0569,1.0579,1.0569,1.0579,2938.0 +1702877160000,1.0579,1.0588,1.0579,1.0586,1727.0 +1702877220000,1.0586,1.0588,1.0583,1.0588,864.0 +1702877280000,1.0588,1.0591,1.0586,1.0586,674.0 +1702877340000,1.0589,1.0591,1.0582,1.0586,4860.0 +1702877400000,1.0582,1.0587,1.0578,1.0581,1007.0 +1702877460000,1.0581,1.0591,1.0581,1.0591,1354.0 +1702877520000,1.059,1.059,1.0585,1.0587,1019.0 +1702877580000,1.0587,1.059,1.0585,1.0588,374.0 +1702877640000,1.0588,1.0589,1.0579,1.0585,2566.0 +1702877700000,1.0584,1.0584,1.0573,1.0573,679.0 +1702877760000,1.0573,1.0573,1.0563,1.0567,2575.0 +1702877820000,1.0565,1.0565,1.0552,1.0554,9795.0 +1702877880000,1.0554,1.0557,1.055,1.0555,5584.0 +1702877940000,1.0555,1.0562,1.0555,1.0562,5219.0 +1702878000000,1.0562,1.0567,1.0559,1.0566,4282.0 +1702878060000,1.0567,1.0567,1.0559,1.0559,2287.0 +1702878120000,1.0559,1.0562,1.0543,1.0548,2768.0 +1702878180000,1.0549,1.0555,1.0549,1.0552,5162.0 +1702878240000,1.0551,1.0551,1.0539,1.054,2430.0 +1702878300000,1.054,1.0542,1.053,1.053,5183.0 +1702878360000,1.0534,1.0536,1.0524,1.0527,6455.0 +1702878420000,1.0528,1.0535,1.0528,1.0529,4097.0 +1702878480000,1.0527,1.0527,1.0517,1.0518,10521.0 +1702878540000,1.0521,1.0521,1.0516,1.0516,649.0 +1702878600000,1.0516,1.0518,1.051,1.0511,4270.0 +1702878660000,1.0511,1.0513,1.05,1.0507,4788.0 +1702878720000,1.0503,1.0503,1.0486,1.0488,2442.0 +1702878780000,1.0489,1.0496,1.0481,1.0495,10744.0 +1702878840000,1.0496,1.0497,1.0493,1.0493,2911.0 +1702878900000,1.0491,1.0494,1.0491,1.0491,623.0 +1702878960000,1.0489,1.0489,1.0468,1.047,3588.0 +1702879020000,1.047,1.0478,1.0469,1.0475,6142.0 +1702879080000,1.0477,1.0477,1.0469,1.0477,6910.0 +1702879140000,1.0478,1.0483,1.047,1.047,4061.0 +1702879200000,1.047,1.0478,1.0468,1.0477,1462.0 +1702879260000,1.0477,1.048,1.0469,1.048,3497.0 +1702879320000,1.048,1.0482,1.0467,1.0478,3191.0 +1702879380000,1.0478,1.0478,1.0476,1.0478,478.0 +1702879440000,1.0476,1.0476,1.0463,1.0466,2165.0 +1702879500000,1.0466,1.048,1.0466,1.048,5591.0 +1702879560000,1.0482,1.0487,1.0478,1.0484,5095.0 +1702879620000,1.0484,1.0496,1.0483,1.049,3541.0 +1702879680000,1.0491,1.0501,1.0491,1.0501,1884.0 +1702879740000,1.0503,1.0505,1.0502,1.0502,1024.0 +1702879800000,1.0503,1.0506,1.05,1.0506,1220.0 +1702879860000,1.0507,1.0507,1.0498,1.0501,1942.0 +1702879920000,1.0505,1.0505,1.0483,1.0483,1427.0 +1702879980000,1.0485,1.0496,1.0485,1.0492,1373.0 +1702880040000,1.0494,1.0495,1.0469,1.0469,3910.0 +1702880100000,1.0468,1.0475,1.0464,1.0464,2258.0 +1702880160000,1.0465,1.0481,1.0462,1.0475,8533.0 +1702880220000,1.0479,1.0483,1.047,1.0483,3325.0 +1702880280000,1.0487,1.0499,1.0487,1.0496,1067.0 +1702880340000,1.0494,1.0498,1.049,1.0495,2106.0 +1702880400000,1.0497,1.0514,1.0495,1.0514,2227.0 +1702880460000,1.0515,1.0519,1.0514,1.0514,1236.0 +1702880520000,1.051,1.0511,1.0509,1.0511,534.0 +1702880580000,1.0512,1.0519,1.0509,1.0511,1814.0 +1702880640000,1.0509,1.0516,1.0509,1.0516,591.0 +1702880700000,1.0516,1.0529,1.0516,1.0525,9966.0 +1702880760000,1.053,1.0548,1.0529,1.0548,3416.0 +1702880820000,1.0553,1.0553,1.055,1.0552,706.0 +1702880880000,1.0554,1.0559,1.0527,1.0531,23320.0 +1702880940000,1.053,1.0567,1.0526,1.0559,35217.0 +1702881000000,1.0559,1.0559,1.0542,1.0545,5392.0 +1702881060000,1.0546,1.0557,1.0546,1.0557,2358.0 +1702881120000,1.0558,1.056,1.0553,1.0554,1428.0 +1702881180000,1.0552,1.0552,1.0544,1.0544,1742.0 +1702881240000,1.0545,1.0548,1.0545,1.0548,219.0 +1702881300000,1.0548,1.0548,1.0547,1.0547,140.0 +1702881360000,1.0548,1.0553,1.0547,1.055,1278.0 +1702881420000,1.0551,1.0551,1.0542,1.0544,632.0 +1702881480000,1.0542,1.0542,1.0542,1.0542,53.0 +1702881540000,1.0542,1.0543,1.0535,1.0543,746.0 +1702881600000,1.0542,1.0542,1.0542,1.0542,31.0 +1702881660000,1.0543,1.0546,1.0542,1.0544,872.0 +1702881720000,1.0543,1.0543,1.0531,1.0531,668.0 +1702881780000,1.0531,1.0531,1.0519,1.0523,13036.0 +1702881840000,1.0521,1.0522,1.0517,1.052,4424.0 +1702881900000,1.0518,1.0519,1.0517,1.0519,359.0 +1702881960000,1.0519,1.0521,1.0517,1.0521,147.0 +1702882020000,1.052,1.0521,1.0508,1.0521,2572.0 +1702882080000,1.0519,1.0521,1.0516,1.052,3994.0 +1702882140000,1.052,1.0532,1.0518,1.053,5479.0 +1702882200000,1.0531,1.0537,1.0527,1.0527,4260.0 +1702882260000,1.0526,1.0526,1.0518,1.0525,2697.0 +1702882320000,1.0525,1.0526,1.0516,1.0517,3236.0 +1702882380000,1.0517,1.0517,1.0504,1.0509,4884.0 +1702882440000,1.0509,1.0514,1.0508,1.0514,1845.0 +1702882500000,1.0514,1.0522,1.0514,1.052,2041.0 +1702882560000,1.0522,1.053,1.0522,1.0528,1654.0 +1702882620000,1.0529,1.0529,1.0523,1.0525,1163.0 +1702882680000,1.0527,1.0527,1.0515,1.0515,5558.0 +1702882740000,1.0515,1.0519,1.0513,1.0516,1686.0 +1702882800000,1.0517,1.0521,1.0509,1.0511,868.0 +1702882860000,1.0514,1.0518,1.0511,1.0514,873.0 +1702882920000,1.0514,1.0535,1.0513,1.0516,16001.0 +1702882980000,1.0517,1.0518,1.0498,1.0498,2533.0 +1702883040000,1.0498,1.0498,1.0492,1.0493,3912.0 +1702883100000,1.0494,1.0497,1.0494,1.0496,4769.0 +1702883160000,1.0496,1.0504,1.0494,1.0501,4750.0 +1702883220000,1.0502,1.0505,1.0498,1.0498,2240.0 +1702883280000,1.0498,1.0507,1.0498,1.05,5639.0 +1702883340000,1.0499,1.0503,1.0493,1.0503,1605.0 +1702883400000,1.0504,1.0508,1.0504,1.0508,652.0 +1702883460000,1.0509,1.0514,1.0505,1.0514,1177.0 +1702883520000,1.0516,1.0517,1.0511,1.0511,3601.0 +1702883580000,1.0509,1.0509,1.0501,1.0506,1844.0 +1702883640000,1.0505,1.0508,1.0505,1.0506,251.0 +1702883700000,1.0506,1.0514,1.0506,1.0511,1002.0 +1702883760000,1.0512,1.0513,1.0509,1.0509,281.0 +1702883820000,1.051,1.0512,1.0504,1.0505,3885.0 +1702883880000,1.0506,1.0513,1.0504,1.0509,4507.0 +1702883940000,1.0506,1.0507,1.0496,1.0496,729.0 +1702884000000,1.0499,1.0501,1.0493,1.0494,3925.0 +1702884060000,1.0499,1.0502,1.0497,1.0498,2014.0 +1702884120000,1.0499,1.0501,1.0499,1.05,210.0 +1702884180000,1.05,1.0506,1.0497,1.0506,1734.0 +1702884240000,1.0506,1.0506,1.0496,1.0499,6020.0 +1702884300000,1.0496,1.0496,1.0489,1.0489,2521.0 +1702884360000,1.0491,1.0498,1.0491,1.0498,2963.0 +1702884420000,1.0496,1.0505,1.049,1.049,2492.0 +1702884480000,1.0494,1.0499,1.0494,1.0495,710.0 +1702884540000,1.0495,1.0499,1.049,1.0494,4256.0 +1702884600000,1.0494,1.0525,1.0494,1.0525,5320.0 +1702884660000,1.0525,1.0528,1.0519,1.0519,4233.0 +1702884720000,1.0522,1.0523,1.0495,1.0501,9489.0 +1702884780000,1.0499,1.0506,1.0493,1.0494,4002.0 +1702884840000,1.0494,1.0499,1.0491,1.0496,1197.0 +1702884900000,1.0497,1.0502,1.0494,1.0496,2687.0 +1702884960000,1.0498,1.0499,1.0481,1.0485,2862.0 +1702885020000,1.0483,1.0484,1.0473,1.0479,15792.0 +1702885080000,1.0477,1.048,1.0464,1.0464,3460.0 +1702885140000,1.0463,1.0471,1.0463,1.047,5771.0 +1702885200000,1.0469,1.0479,1.0466,1.0474,3916.0 +1702885260000,1.0474,1.0479,1.0466,1.0466,1530.0 +1702885320000,1.0466,1.0466,1.0446,1.0459,22681.0 +1702885380000,1.046,1.0461,1.0447,1.0448,3805.0 +1702885440000,1.0449,1.045,1.0441,1.045,5241.0 +1702885500000,1.0445,1.0459,1.0444,1.0459,2320.0 +1702885560000,1.0459,1.0461,1.0454,1.0455,1901.0 +1702885620000,1.0455,1.0455,1.0422,1.0428,7343.0 +1702885680000,1.043,1.0431,1.0408,1.0422,13147.0 +1702885740000,1.0422,1.0428,1.0414,1.0421,7054.0 +1702885800000,1.042,1.042,1.0405,1.0409,13048.0 +1702885860000,1.0409,1.041,1.0403,1.0404,13234.0 +1702885920000,1.0405,1.0417,1.04,1.0412,28696.0 +1702885980000,1.041,1.0413,1.0405,1.0408,1540.0 +1702886040000,1.0408,1.041,1.0405,1.0406,1124.0 +1702886100000,1.0405,1.0412,1.0403,1.041,2374.0 +1702886160000,1.041,1.0411,1.0405,1.0406,680.0 +1702886220000,1.0405,1.041,1.0404,1.0409,2614.0 +1702886280000,1.0409,1.041,1.0367,1.0377,13669.0 +1702886340000,1.0377,1.0404,1.0377,1.0399,6321.0 +1702886400000,1.0401,1.044,1.0398,1.0431,10246.0 +1702886460000,1.0432,1.0448,1.0418,1.0428,7883.0 +1702886520000,1.0428,1.0443,1.0427,1.0439,23933.0 +1702886580000,1.0441,1.0446,1.043,1.0438,3472.0 +1702886640000,1.0442,1.0452,1.0429,1.0434,12779.0 +1702886700000,1.0435,1.0435,1.0393,1.0398,5859.0 +1702886760000,1.0397,1.0412,1.0396,1.0412,3763.0 +1702886820000,1.0409,1.0421,1.0397,1.0419,2764.0 +1702886880000,1.0417,1.0424,1.041,1.0419,2164.0 +1702886940000,1.0422,1.0436,1.0386,1.0386,13077.0 +1702887000000,1.0385,1.0386,1.0372,1.0374,4902.0 +1702887060000,1.0375,1.0378,1.0363,1.0363,3269.0 +1702887120000,1.0365,1.0369,1.0328,1.0357,36004.0 +1702887180000,1.0358,1.0361,1.0322,1.0334,12421.0 +1702887240000,1.0337,1.0338,1.0305,1.0324,38876.0 +1702887300000,1.0326,1.0364,1.0314,1.0356,16825.0 +1702887360000,1.0356,1.0372,1.0342,1.035,5964.0 +1702887420000,1.0352,1.0372,1.0339,1.037,4423.0 +1702887480000,1.0369,1.0387,1.0364,1.0387,9080.0 +1702887540000,1.0384,1.0403,1.0384,1.0395,10622.0 +1702887600000,1.04,1.0405,1.0388,1.0388,4353.0 +1702887660000,1.0395,1.0399,1.0393,1.0395,2251.0 +1702887720000,1.0394,1.0398,1.0387,1.0393,1692.0 +1702887780000,1.0392,1.0398,1.0384,1.0384,3215.0 +1702887840000,1.0386,1.0398,1.0386,1.0398,3621.0 +1702887900000,1.0395,1.0408,1.0384,1.04,12160.0 +1702887960000,1.0399,1.0415,1.0399,1.0415,769.0 +1702888020000,1.0416,1.0436,1.0416,1.0436,3291.0 +1702888080000,1.0437,1.0441,1.0433,1.0436,2157.0 +1702888140000,1.0436,1.044,1.0435,1.0436,910.0 +1702888200000,1.044,1.0442,1.043,1.0436,2512.0 +1702888260000,1.0435,1.044,1.0428,1.0429,2742.0 +1702888320000,1.0435,1.0444,1.0424,1.0429,2449.0 +1702888380000,1.0428,1.0431,1.0418,1.0426,4864.0 +1702888440000,1.0429,1.0436,1.0429,1.043,681.0 +1702888500000,1.0433,1.0448,1.0433,1.0443,1773.0 +1702888560000,1.0441,1.0449,1.0441,1.0447,1563.0 +1702888620000,1.0448,1.0449,1.0444,1.0449,1090.0 +1702888680000,1.045,1.0467,1.045,1.0466,3371.0 +1702888740000,1.0467,1.0471,1.0467,1.0469,2550.0 +1702888800000,1.0469,1.047,1.0457,1.0457,1342.0 +1702888860000,1.0457,1.0463,1.0447,1.0455,8551.0 +1702888920000,1.0456,1.0472,1.0456,1.0471,1223.0 +1702888980000,1.0472,1.0481,1.0472,1.0477,4825.0 +1702889040000,1.0479,1.0488,1.0475,1.0476,7221.0 +1702889100000,1.0475,1.0484,1.0464,1.0464,11846.0 +1702889160000,1.0464,1.0466,1.0442,1.0443,6094.0 +1702889220000,1.0444,1.0453,1.0439,1.0453,5743.0 +1702889280000,1.0453,1.0454,1.0437,1.0437,2897.0 +1702889340000,1.0438,1.0462,1.0429,1.0452,5334.0 +1702889400000,1.0454,1.0472,1.0447,1.0472,2476.0 +1702889460000,1.047,1.047,1.0461,1.0464,375.0 +1702889520000,1.0463,1.0464,1.0447,1.0463,2220.0 +1702889580000,1.0462,1.0462,1.0458,1.046,4985.0 +1702889640000,1.046,1.0471,1.0458,1.0461,3550.0 +1702889700000,1.0464,1.048,1.0464,1.048,2568.0 +1702889760000,1.048,1.0484,1.0474,1.0474,2151.0 +1702889820000,1.0472,1.0474,1.0457,1.0468,1766.0 +1702889880000,1.0468,1.0468,1.045,1.0461,1974.0 +1702889940000,1.0463,1.0466,1.0454,1.0463,542.0 +1702890000000,1.0463,1.0473,1.0452,1.0454,1204.0 +1702890060000,1.0454,1.046,1.0454,1.0455,998.0 +1702890120000,1.0454,1.0458,1.0437,1.0448,3032.0 +1702890180000,1.0445,1.0465,1.0444,1.0465,11318.0 +1702890240000,1.046,1.046,1.0432,1.0434,1593.0 +1702890300000,1.0434,1.0446,1.0434,1.0441,1372.0 +1702890360000,1.0443,1.0446,1.0404,1.0412,5951.0 +1702890420000,1.041,1.0416,1.0398,1.0407,1721.0 +1702890480000,1.0409,1.0434,1.0409,1.0434,2247.0 +1702890540000,1.0435,1.0435,1.0416,1.042,1791.0 +1702890600000,1.0415,1.0419,1.0392,1.04,2185.0 +1702890660000,1.04,1.0401,1.0393,1.0393,1676.0 +1702890720000,1.0392,1.0397,1.0376,1.0376,4978.0 +1702890780000,1.038,1.0382,1.0368,1.037,1726.0 +1702890840000,1.037,1.0371,1.0355,1.0355,4809.0 +1702890900000,1.0355,1.0377,1.0351,1.0375,6872.0 +1702890960000,1.0373,1.0373,1.0345,1.0353,6901.0 +1702891020000,1.0356,1.0366,1.0347,1.0348,3887.0 +1702891080000,1.0348,1.0348,1.0296,1.0317,25585.0 +1702891140000,1.0321,1.0349,1.0311,1.0333,16457.0 +1702891200000,1.0334,1.0345,1.0277,1.0328,29910.0 +1702891260000,1.0327,1.0335,1.0266,1.0286,40192.0 +1702891320000,1.0282,1.0316,1.016,1.0238,82541.0 +1702891380000,1.0238,1.029,1.016,1.0288,106701.0 +1702891440000,1.0287,1.0288,1.0249,1.0256,40062.0 +1702891500000,1.0255,1.0279,1.0222,1.0279,27760.0 +1702891560000,1.0277,1.0282,1.0249,1.0274,19063.0 +1702891620000,1.0273,1.0273,1.0239,1.0244,9113.0 +1702891680000,1.0245,1.027,1.0241,1.0241,7235.0 +1702891740000,1.024,1.0259,1.0236,1.0253,6260.0 +1702891800000,1.0254,1.027,1.0238,1.0269,17500.0 +1702891860000,1.0276,1.0297,1.0276,1.0297,4603.0 +1702891920000,1.0298,1.0308,1.0293,1.0308,1881.0 +1702891980000,1.0306,1.0317,1.0302,1.0314,4769.0 +1702892040000,1.0314,1.032,1.0312,1.0312,1865.0 +1702892100000,1.0311,1.0311,1.029,1.0307,3813.0 +1702892160000,1.0304,1.0304,1.029,1.0294,3271.0 +1702892220000,1.0295,1.0311,1.0295,1.0311,1639.0 +1702892280000,1.0309,1.0313,1.0297,1.0309,2963.0 +1702892340000,1.0304,1.0304,1.0291,1.0294,2006.0 +1702892400000,1.0293,1.0307,1.0291,1.0303,6370.0 +1702892460000,1.0304,1.0313,1.0296,1.0309,3172.0 +1702892520000,1.0314,1.035,1.0314,1.035,3947.0 +1702892580000,1.0348,1.0353,1.034,1.0347,2617.0 +1702892640000,1.0346,1.0356,1.0344,1.0348,2357.0 +1702892700000,1.0344,1.0346,1.0322,1.0322,4703.0 +1702892760000,1.0325,1.0336,1.0323,1.0323,2552.0 +1702892820000,1.0324,1.0337,1.032,1.0334,1889.0 +1702892880000,1.0332,1.0356,1.0332,1.0356,1405.0 +1702892940000,1.0355,1.0357,1.0348,1.035,2688.0 +1702893000000,1.0348,1.0375,1.0348,1.0371,12154.0 +1702893060000,1.0371,1.0384,1.0371,1.0382,1878.0 +1702893120000,1.0383,1.0385,1.0383,1.0385,106.0 +1702893180000,1.0385,1.0388,1.0363,1.0363,2805.0 +1702893240000,1.036,1.037,1.0349,1.0357,3735.0 +1702893300000,1.0353,1.0353,1.0338,1.0346,2122.0 +1702893360000,1.0345,1.0345,1.0337,1.034,1009.0 +1702893420000,1.034,1.034,1.0318,1.0327,3611.0 +1702893480000,1.0326,1.0327,1.0309,1.0309,2579.0 +1702893540000,1.0308,1.0314,1.0302,1.031,2334.0 +1702893600000,1.0307,1.0325,1.0302,1.0312,5344.0 +1702893660000,1.0312,1.0322,1.0307,1.0315,949.0 +1702893720000,1.0312,1.0312,1.0303,1.0303,946.0 +1702893780000,1.03,1.03,1.0288,1.0293,1424.0 +1702893840000,1.029,1.0297,1.028,1.0285,7298.0 +1702893900000,1.0282,1.0282,1.0258,1.0258,5917.0 +1702893960000,1.026,1.0263,1.0245,1.0252,5531.0 +1702894020000,1.0255,1.0261,1.0238,1.0243,2461.0 +1702894080000,1.0246,1.0268,1.024,1.0259,5962.0 +1702894140000,1.0257,1.0266,1.0249,1.0253,1941.0 +1702894200000,1.0259,1.0262,1.0238,1.0246,2280.0 +1702894260000,1.0246,1.0247,1.023,1.023,1173.0 +1702894320000,1.0234,1.0238,1.0208,1.0218,10998.0 +1702894380000,1.022,1.0227,1.0197,1.0203,18128.0 +1702894440000,1.0198,1.0228,1.0193,1.021,21227.0 +1702894500000,1.0219,1.0252,1.0198,1.0234,16676.0 +1702894560000,1.0239,1.0253,1.0235,1.0248,7502.0 +1702894620000,1.0252,1.0259,1.024,1.0248,7437.0 +1702894680000,1.0245,1.0251,1.0218,1.0232,2272.0 +1702894740000,1.0228,1.0235,1.0209,1.0212,6086.0 +1702894800000,1.0209,1.0232,1.0192,1.0226,22222.0 +1702894860000,1.0226,1.0231,1.0205,1.0223,10187.0 +1702894920000,1.0222,1.0232,1.0219,1.022,1462.0 +1702894980000,1.0219,1.0226,1.0196,1.0197,4661.0 +1702895040000,1.0197,1.0204,1.0177,1.0183,5220.0 +1702895100000,1.0182,1.0183,1.0132,1.0153,66614.0 +1702895160000,1.0147,1.0187,1.0098,1.0184,37198.0 +1702895220000,1.019,1.0219,1.0136,1.0139,34653.0 +1702895280000,1.0141,1.0149,1.013,1.0137,8386.0 +1702895340000,1.0136,1.0137,1.0096,1.0102,13175.0 +1702895400000,1.0101,1.0174,1.0097,1.0156,90159.0 +1702895460000,1.0158,1.0158,1.0048,1.0099,87166.0 +1702895520000,1.009,1.0114,1.0031,1.0035,55705.0 +1702895580000,1.0035,1.0078,1.0017,1.0059,49409.0 +1702895640000,1.0059,1.0077,1.0016,1.0063,28069.0 +1702895700000,1.0062,1.0076,1.0023,1.0037,31578.0 +1702895760000,1.0039,1.0057,1.0012,1.0053,36444.0 +1702895820000,1.0046,1.0058,1.0021,1.0034,19964.0 +1702895880000,1.0035,1.0056,1.0023,1.0043,13099.0 +1702895940000,1.004,1.0063,1.0038,1.0055,6693.0 +1702896000000,1.0056,1.0067,1.0047,1.005,9569.0 +1702896060000,1.0051,1.0055,1.004,1.0049,4700.0 +1702896120000,1.0051,1.0055,1.0035,1.0048,7720.0 +1702896180000,1.0043,1.0081,1.0042,1.007,24109.0 +1702896240000,1.0072,1.0086,1.0072,1.0085,1913.0 +1702896300000,1.0081,1.0109,1.007,1.0102,21291.0 +1702896360000,1.0108,1.0139,1.0108,1.0137,34386.0 +1702896420000,1.0137,1.014,1.0116,1.0119,14946.0 +1702896480000,1.0116,1.0116,1.008,1.0102,9513.0 +1702896540000,1.0098,1.0098,1.0061,1.0069,26453.0 +1702896600000,1.0068,1.0091,1.0062,1.0088,11493.0 +1702896660000,1.0093,1.0117,1.0093,1.0117,3441.0 +1702896720000,1.0118,1.0133,1.0104,1.0126,8045.0 +1702896780000,1.0128,1.0134,1.0118,1.0131,7809.0 +1702896840000,1.0131,1.0131,1.0114,1.0123,11266.0 +1702896900000,1.0123,1.0164,1.012,1.0161,29549.0 +1702896960000,1.0161,1.0169,1.0122,1.0122,41992.0 +1702897020000,1.0125,1.0134,1.0124,1.0134,864.0 +1702897080000,1.0134,1.0144,1.0134,1.0144,15977.0 +1702897140000,1.0148,1.0154,1.0145,1.0145,3905.0 +1702897200000,1.0144,1.0149,1.0132,1.0141,3774.0 +1702897260000,1.0142,1.015,1.0137,1.014,3424.0 +1702897320000,1.0142,1.0145,1.0135,1.0144,7842.0 +1702897380000,1.0144,1.0149,1.0142,1.0149,2914.0 +1702897440000,1.0147,1.0162,1.0139,1.0162,5437.0 +1702897500000,1.0163,1.0164,1.0155,1.0159,1205.0 +1702897560000,1.0159,1.0179,1.0157,1.0177,13499.0 +1702897620000,1.0173,1.018,1.0172,1.0173,1257.0 +1702897680000,1.0175,1.0177,1.0169,1.0174,4478.0 +1702897740000,1.0172,1.0181,1.017,1.0178,1332.0 +1702897800000,1.0178,1.0178,1.0154,1.0155,8512.0 +1702897860000,1.0158,1.017,1.0154,1.0165,1939.0 +1702897920000,1.0165,1.0194,1.0164,1.0189,4091.0 +1702897980000,1.0193,1.0213,1.0192,1.021,3261.0 +1702898040000,1.0212,1.0241,1.0212,1.0236,9201.0 +1702898100000,1.0236,1.0242,1.0223,1.0223,8677.0 +1702898160000,1.0223,1.0228,1.0213,1.0222,16319.0 +1702898220000,1.0226,1.0228,1.0199,1.0199,7344.0 +1702898280000,1.02,1.02,1.0191,1.0191,3724.0 +1702898340000,1.0192,1.0208,1.0189,1.02,14657.0 +1702898400000,1.0205,1.0211,1.0199,1.0211,3892.0 +1702898460000,1.021,1.0211,1.02,1.0202,11812.0 +1702898520000,1.02,1.0207,1.0198,1.0198,2691.0 +1702898580000,1.02,1.0203,1.0194,1.0196,920.0 +1702898640000,1.0195,1.0206,1.0194,1.0206,2746.0 +1702898700000,1.0202,1.0223,1.0199,1.0213,5237.0 +1702898760000,1.0214,1.0217,1.02,1.02,2421.0 +1702898820000,1.02,1.0218,1.02,1.0209,1961.0 +1702898880000,1.0211,1.0218,1.0211,1.0211,1620.0 +1702898940000,1.021,1.0212,1.0206,1.0209,1181.0 +1702899000000,1.0206,1.0215,1.019,1.019,5780.0 +1702899060000,1.0191,1.0193,1.0178,1.018,6927.0 +1702899120000,1.0179,1.0185,1.0169,1.0169,4132.0 +1702899180000,1.0166,1.0166,1.0155,1.0155,7167.0 +1702899240000,1.0155,1.0163,1.0152,1.0159,3065.0 +1702899300000,1.0156,1.0156,1.0151,1.0151,829.0 +1702899360000,1.0154,1.0155,1.0146,1.0146,8061.0 +1702899420000,1.0146,1.0153,1.0145,1.0153,2820.0 +1702899480000,1.0153,1.0163,1.0153,1.0163,2628.0 +1702899540000,1.0161,1.0163,1.0151,1.0151,1811.0 +1702899600000,1.0153,1.0154,1.0149,1.0152,648.0 +1702899660000,1.0152,1.0152,1.0137,1.014,1031.0 +1702899720000,1.0142,1.0164,1.0141,1.0158,4750.0 +1702899780000,1.0156,1.0156,1.0149,1.0149,448.0 +1702899840000,1.0148,1.0148,1.0139,1.0143,2223.0 +1702899900000,1.0142,1.0158,1.0139,1.0155,17448.0 +1702899960000,1.016,1.0167,1.0159,1.0165,3363.0 +1702900020000,1.0164,1.0166,1.0152,1.0155,1968.0 +1702900080000,1.0156,1.0162,1.0155,1.0158,1456.0 +1702900140000,1.0159,1.0175,1.0159,1.0173,1846.0 +1702900200000,1.017,1.0175,1.0164,1.0175,1918.0 +1702900260000,1.0176,1.0178,1.0173,1.0178,554.0 +1702900320000,1.0179,1.0187,1.0178,1.0178,1820.0 +1702900380000,1.0178,1.018,1.0176,1.018,1253.0 +1702900440000,1.0178,1.0193,1.0173,1.0189,2652.0 +1702900500000,1.0189,1.0196,1.0189,1.0194,2811.0 +1702900560000,1.0196,1.0211,1.0195,1.0211,2077.0 +1702900620000,1.0212,1.0215,1.021,1.0215,863.0 +1702900680000,1.0212,1.0213,1.0205,1.0206,1248.0 +1702900740000,1.0206,1.0214,1.0206,1.0213,585.0 +1702900800000,1.0213,1.0223,1.0211,1.0223,3248.0 +1702900860000,1.0222,1.0233,1.0213,1.0213,2071.0 +1702900920000,1.0217,1.022,1.0198,1.0204,3162.0 +1702900980000,1.0204,1.0208,1.02,1.0204,1254.0 +1702901040000,1.0204,1.0205,1.0201,1.0204,1316.0 +1702901100000,1.0203,1.0203,1.0183,1.0197,3619.0 +1702901160000,1.0196,1.022,1.0188,1.0215,1646.0 +1702901220000,1.0214,1.0221,1.021,1.021,5530.0 +1702901280000,1.0215,1.0219,1.0208,1.0215,3148.0 +1702901340000,1.021,1.021,1.0191,1.0193,1443.0 +1702901400000,1.0194,1.0204,1.019,1.019,1984.0 +1702901460000,1.019,1.0202,1.0179,1.0187,5048.0 +1702901520000,1.0189,1.0191,1.0188,1.0191,1076.0 +1702901580000,1.0189,1.0195,1.0188,1.0195,3087.0 +1702901640000,1.0194,1.0194,1.0185,1.0189,3096.0 +1702901700000,1.0188,1.0208,1.0169,1.0195,45388.0 +1702901760000,1.0197,1.0197,1.0178,1.0184,1945.0 +1702901820000,1.0184,1.0192,1.0184,1.019,1868.0 +1702901880000,1.019,1.019,1.018,1.0187,2249.0 +1702901940000,1.0187,1.0189,1.0174,1.0189,1508.0 +1702902000000,1.0187,1.019,1.0173,1.0175,7198.0 +1702902060000,1.0176,1.0176,1.0161,1.0162,11779.0 +1702902120000,1.0164,1.0171,1.0157,1.0163,7910.0 +1702902180000,1.0167,1.0175,1.0161,1.0162,6211.0 +1702902240000,1.0164,1.0174,1.0164,1.017,1978.0 +1702902300000,1.017,1.0203,1.017,1.0202,2124.0 +1702902360000,1.0202,1.022,1.02,1.0214,1518.0 +1702902420000,1.0214,1.022,1.0212,1.0218,2910.0 +1702902480000,1.0222,1.0222,1.0217,1.0217,506.0 +1702902540000,1.0218,1.0221,1.0214,1.0216,2348.0 +1702902600000,1.0215,1.023,1.0214,1.0221,987.0 +1702902660000,1.0224,1.0226,1.0223,1.0223,1292.0 +1702902720000,1.0221,1.0221,1.0209,1.0218,2388.0 +1702902780000,1.0214,1.0219,1.0214,1.0219,312.0 +1702902840000,1.0219,1.0223,1.0219,1.0223,413.0 +1702902900000,1.0224,1.0226,1.0216,1.0223,1505.0 +1702902960000,1.0221,1.0221,1.0214,1.0216,831.0 +1702903020000,1.0214,1.0214,1.0201,1.0201,1691.0 +1702903080000,1.0201,1.0201,1.0192,1.0199,1178.0 +1702903140000,1.0196,1.0196,1.0193,1.0193,154.0 +1702903200000,1.0192,1.0211,1.0188,1.0205,4624.0 +1702903260000,1.0206,1.0217,1.02,1.0216,5155.0 +1702903320000,1.0218,1.022,1.0206,1.021,1304.0 +1702903380000,1.0215,1.022,1.0214,1.0218,2782.0 +1702903440000,1.0214,1.0214,1.019,1.0201,6113.0 +1702903500000,1.0201,1.0201,1.0176,1.0176,1773.0 +1702903560000,1.0175,1.0183,1.017,1.0177,2426.0 +1702903620000,1.0174,1.0174,1.0157,1.0157,1687.0 +1702903680000,1.0155,1.0166,1.0155,1.0164,458.0 +1702903740000,1.0164,1.0164,1.0159,1.016,299.0 +1702903800000,1.016,1.0163,1.0152,1.0161,4490.0 +1702903860000,1.0164,1.0165,1.015,1.015,1735.0 +1702903920000,1.0151,1.0157,1.0149,1.0157,995.0 +1702903980000,1.0156,1.0156,1.0143,1.0149,822.0 +1702904040000,1.0147,1.015,1.0145,1.0146,1957.0 +1702904100000,1.0146,1.0146,1.0129,1.0137,3931.0 +1702904160000,1.0134,1.0145,1.0131,1.0135,10689.0 +1702904220000,1.0134,1.0142,1.0134,1.0142,1731.0 +1702904280000,1.014,1.0151,1.0138,1.015,1071.0 +1702904340000,1.0147,1.0147,1.0126,1.0127,946.0 +1702904400000,1.0127,1.013,1.0123,1.013,1224.0 +1702904460000,1.0127,1.014,1.0127,1.0138,1616.0 +1702904520000,1.0139,1.0163,1.0139,1.016,4983.0 +1702904580000,1.016,1.0175,1.0159,1.0175,2326.0 +1702904640000,1.0175,1.0179,1.0174,1.0175,987.0 +1702904700000,1.0177,1.0178,1.0162,1.0175,4482.0 +1702904760000,1.0174,1.0174,1.0164,1.0164,1309.0 +1702904820000,1.0163,1.0164,1.015,1.015,1513.0 +1702904880000,1.0153,1.0165,1.0153,1.0156,1603.0 +1702904940000,1.0156,1.0158,1.0153,1.0153,470.0 +1702905000000,1.0156,1.018,1.0156,1.018,2652.0 +1702905060000,1.0178,1.0197,1.0175,1.0192,2203.0 +1702905120000,1.0192,1.0208,1.0192,1.0203,1764.0 +1702905180000,1.0205,1.0214,1.0201,1.0214,1993.0 +1702905240000,1.0211,1.0211,1.0188,1.0197,5778.0 +1702905300000,1.0195,1.0208,1.0195,1.0204,1811.0 +1702905360000,1.0205,1.0234,1.0205,1.0233,5981.0 +1702905420000,1.0233,1.0248,1.0226,1.0246,2189.0 +1702905480000,1.0246,1.0254,1.0245,1.0253,6363.0 +1702905540000,1.0253,1.0257,1.0244,1.0244,9494.0 +1702905600000,1.0244,1.0258,1.0244,1.0257,7714.0 +1702905660000,1.0257,1.0263,1.0256,1.026,1837.0 +1702905720000,1.0262,1.0266,1.026,1.0263,9560.0 +1702905780000,1.0264,1.0264,1.0261,1.0263,447.0 +1702905840000,1.0261,1.0264,1.026,1.026,2620.0 +1702905900000,1.0261,1.0268,1.0261,1.0266,7139.0 +1702905960000,1.0266,1.0294,1.0266,1.029,8621.0 +1702906020000,1.0291,1.0292,1.026,1.0264,5331.0 +1702906080000,1.0261,1.0271,1.0256,1.0271,6434.0 +1702906140000,1.0272,1.0279,1.0272,1.0278,863.0 +1702906200000,1.0279,1.03,1.0279,1.03,2756.0 +1702906260000,1.0299,1.035,1.0294,1.0311,74057.0 +1702906320000,1.0312,1.0317,1.0295,1.0296,6363.0 +1702906380000,1.0296,1.0309,1.0294,1.0302,3814.0 +1702906440000,1.03,1.0314,1.03,1.0313,2988.0 +1702906500000,1.0311,1.0315,1.0277,1.028,30598.0 +1702906560000,1.028,1.0296,1.0277,1.0287,8651.0 +1702906620000,1.0287,1.0289,1.0281,1.0285,4182.0 +1702906680000,1.0283,1.0287,1.0278,1.0278,1092.0 +1702906740000,1.0279,1.0288,1.0276,1.0286,3267.0 +1702906800000,1.0285,1.0302,1.0282,1.0297,5197.0 +1702906860000,1.0298,1.0317,1.0297,1.0317,4411.0 +1702906920000,1.0316,1.0318,1.0312,1.0316,3560.0 +1702906980000,1.0319,1.0325,1.0318,1.0325,3838.0 +1702907040000,1.0324,1.0333,1.0323,1.0333,1723.0 +1702907100000,1.0332,1.034,1.0329,1.0337,2745.0 +1702907160000,1.0339,1.0343,1.033,1.0341,4168.0 +1702907220000,1.034,1.0349,1.0325,1.0334,7665.0 +1702907280000,1.0328,1.0333,1.0327,1.0327,970.0 +1702907340000,1.0326,1.0331,1.0323,1.0331,769.0 +1702907400000,1.0333,1.0342,1.0333,1.0337,2297.0 +1702907460000,1.0337,1.034,1.0336,1.0336,140.0 +1702907520000,1.0335,1.0342,1.0332,1.034,611.0 +1702907580000,1.0341,1.0364,1.0341,1.0364,2452.0 +1702907640000,1.0362,1.0388,1.0354,1.0385,4497.0 +1702907700000,1.039,1.0392,1.0368,1.0385,2908.0 +1702907760000,1.0382,1.0397,1.0382,1.0396,2626.0 +1702907820000,1.0394,1.04,1.0392,1.0396,1687.0 +1702907880000,1.0398,1.0399,1.0388,1.0393,4510.0 +1702907940000,1.0395,1.0395,1.0379,1.0379,1725.0 +1702908000000,1.0379,1.0393,1.037,1.037,15455.0 +1702908060000,1.037,1.0389,1.0359,1.0385,2966.0 +1702908120000,1.0382,1.0382,1.037,1.0374,10005.0 +1702908180000,1.0377,1.0393,1.0376,1.0393,4262.0 +1702908240000,1.0391,1.0394,1.0389,1.0394,1782.0 +1702908300000,1.0392,1.0399,1.0386,1.0386,2366.0 +1702908360000,1.0386,1.0387,1.0373,1.0376,2798.0 +1702908420000,1.0376,1.0382,1.0376,1.0382,2780.0 +1702908480000,1.0381,1.0383,1.0366,1.0373,2455.0 +1702908540000,1.0373,1.0375,1.0373,1.0375,203.0 +1702908600000,1.0374,1.0381,1.037,1.037,4338.0 +1702908660000,1.0371,1.0384,1.0367,1.0371,2103.0 +1702908720000,1.0369,1.038,1.0366,1.0375,1161.0 +1702908780000,1.0375,1.0375,1.037,1.0371,2920.0 +1702908840000,1.0367,1.0367,1.0352,1.0352,2306.0 +1702908900000,1.0354,1.0354,1.0336,1.0346,7119.0 +1702908960000,1.0344,1.0358,1.0341,1.0358,4310.0 +1702909020000,1.0361,1.0379,1.0361,1.0365,7817.0 +1702909080000,1.0364,1.0374,1.0364,1.0374,1351.0 +1702909140000,1.0374,1.0374,1.0355,1.036,2338.0 +1702909200000,1.0358,1.0358,1.035,1.0352,2779.0 +1702909260000,1.0352,1.0364,1.035,1.0364,7346.0 +1702909320000,1.0365,1.037,1.0364,1.037,825.0 +1702909380000,1.0372,1.0382,1.0372,1.0378,2111.0 +1702909440000,1.038,1.0408,1.038,1.0406,2498.0 +1702909500000,1.0407,1.0407,1.0398,1.0402,3186.0 +1702909560000,1.0402,1.0409,1.0402,1.0409,3521.0 +1702909620000,1.0409,1.0429,1.0408,1.0417,15618.0 +1702909680000,1.0413,1.0421,1.0413,1.0418,502.0 +1702909740000,1.0421,1.0426,1.0421,1.0425,235.0 +1702909800000,1.0424,1.0434,1.0415,1.043,4909.0 +1702909860000,1.0431,1.0445,1.043,1.0445,3420.0 +1702909920000,1.0448,1.0461,1.0446,1.0455,4844.0 +1702909980000,1.0453,1.0453,1.0432,1.0444,4999.0 +1702910040000,1.0444,1.046,1.0444,1.0457,2665.0 +1702910100000,1.0457,1.0477,1.0457,1.047,6763.0 +1702910160000,1.0473,1.0485,1.0466,1.0485,5574.0 +1702910220000,1.0485,1.0485,1.0459,1.0459,5894.0 +1702910280000,1.0468,1.0494,1.0467,1.0488,10726.0 +1702910340000,1.0488,1.0488,1.0475,1.0477,6325.0 +1702910400000,1.0476,1.0482,1.0466,1.0466,2442.0 +1702910460000,1.0466,1.0486,1.0464,1.0476,5680.0 +1702910520000,1.048,1.0498,1.0477,1.0495,5846.0 +1702910580000,1.0491,1.05,1.0486,1.05,1833.0 +1702910640000,1.05,1.0505,1.0499,1.0501,8685.0 +1702910700000,1.0499,1.0499,1.0471,1.0471,7188.0 +1702910760000,1.047,1.0484,1.0465,1.047,6759.0 +1702910820000,1.0469,1.0482,1.0469,1.0477,2221.0 +1702910880000,1.048,1.0482,1.0468,1.0474,934.0 +1702910940000,1.0474,1.0485,1.047,1.0485,2474.0 +1702911000000,1.0485,1.0488,1.0466,1.0475,6538.0 +1702911060000,1.0476,1.0477,1.0469,1.047,4279.0 +1702911120000,1.0469,1.0469,1.0442,1.046,5198.0 +1702911180000,1.0456,1.0457,1.0443,1.0446,1552.0 +1702911240000,1.045,1.0458,1.045,1.0452,2418.0 +1702911300000,1.0453,1.0459,1.0449,1.0456,4394.0 +1702911360000,1.0456,1.0462,1.0453,1.0457,14461.0 +1702911420000,1.0459,1.0485,1.0459,1.0471,12813.0 +1702911480000,1.0474,1.0476,1.0455,1.0464,3188.0 +1702911540000,1.0462,1.0473,1.046,1.0468,2678.0 +1702911600000,1.0473,1.0492,1.0473,1.0488,4478.0 +1702911660000,1.0488,1.0495,1.0465,1.0472,12021.0 +1702911720000,1.0473,1.0474,1.0448,1.0448,6543.0 +1702911780000,1.0446,1.0446,1.0427,1.0438,12864.0 +1702911840000,1.0441,1.0445,1.0436,1.0439,2294.0 +1702911900000,1.0441,1.046,1.0427,1.0443,6168.0 +1702911960000,1.0442,1.0443,1.0426,1.0426,1650.0 +1702912020000,1.0426,1.0426,1.04,1.0417,4572.0 +1702912080000,1.0419,1.042,1.0409,1.042,1628.0 +1702912140000,1.0422,1.0438,1.0422,1.0422,3326.0 +1702912200000,1.0429,1.0443,1.0429,1.0441,962.0 +1702912260000,1.0441,1.0448,1.0441,1.0441,677.0 +1702912320000,1.0443,1.0445,1.0429,1.0436,954.0 +1702912380000,1.0435,1.0435,1.0414,1.0414,1333.0 +1702912440000,1.0412,1.0417,1.0393,1.0402,7516.0 +1702912500000,1.0402,1.0404,1.0397,1.0397,492.0 +1702912560000,1.04,1.0411,1.04,1.0411,1592.0 +1702912620000,1.0414,1.0421,1.0392,1.0396,6662.0 +1702912680000,1.0396,1.0397,1.0381,1.0386,4071.0 +1702912740000,1.0383,1.0399,1.0382,1.0394,2041.0 +1702912800000,1.0393,1.0408,1.0391,1.0408,2248.0 +1702912860000,1.0408,1.0408,1.0385,1.0387,1584.0 +1702912920000,1.0385,1.0386,1.0377,1.0377,864.0 +1702912980000,1.038,1.0382,1.0378,1.0379,878.0 +1702913040000,1.0378,1.0378,1.036,1.0361,1704.0 +1702913100000,1.0361,1.037,1.0346,1.0366,12504.0 +1702913160000,1.0368,1.0368,1.0335,1.0335,7924.0 +1702913220000,1.0334,1.0347,1.033,1.0336,1866.0 +1702913280000,1.0338,1.0354,1.0336,1.0345,5911.0 +1702913340000,1.0345,1.0354,1.0334,1.0354,4436.0 +1702913400000,1.0358,1.0395,1.0358,1.0389,7166.0 +1702913460000,1.0388,1.0388,1.0367,1.037,4410.0 +1702913520000,1.0366,1.0369,1.0341,1.035,5505.0 +1702913580000,1.0347,1.0356,1.0343,1.0355,965.0 +1702913640000,1.0358,1.0384,1.0358,1.0378,3056.0 +1702913700000,1.0377,1.0377,1.0364,1.0368,1565.0 +1702913760000,1.037,1.0401,1.037,1.0394,5143.0 +1702913820000,1.0397,1.0402,1.0383,1.0398,4863.0 +1702913880000,1.0397,1.0398,1.0383,1.0397,2069.0 +1702913940000,1.0394,1.04,1.0387,1.0399,8608.0 +1702914000000,1.0402,1.041,1.04,1.041,2872.0 +1702914060000,1.0408,1.0408,1.039,1.0396,4004.0 +1702914120000,1.0394,1.0394,1.0385,1.0389,1008.0 +1702914180000,1.0387,1.0396,1.0387,1.0395,1832.0 +1702914240000,1.0395,1.0402,1.0395,1.0398,3064.0 +1702914300000,1.0396,1.0396,1.0384,1.0394,1731.0 +1702914360000,1.0394,1.0397,1.039,1.0393,726.0 +1702914420000,1.0395,1.0395,1.0384,1.0384,1849.0 +1702914480000,1.0385,1.0385,1.0383,1.0385,621.0 +1702914540000,1.0385,1.0385,1.0355,1.0355,13693.0 +1702914600000,1.0355,1.0371,1.0352,1.0367,1844.0 +1702914660000,1.0365,1.0365,1.0363,1.0363,298.0 +1702914720000,1.0362,1.0367,1.0356,1.0356,1956.0 +1702914780000,1.0354,1.0356,1.0346,1.0346,3607.0 +1702914840000,1.0345,1.0353,1.0344,1.0351,1388.0 +1702914900000,1.0351,1.0354,1.0347,1.0354,1111.0 +1702914960000,1.0355,1.0355,1.0348,1.0348,2119.0 +1702915020000,1.0347,1.0356,1.0345,1.0351,382.0 +1702915080000,1.0349,1.035,1.0338,1.0346,8626.0 +1702915140000,1.0342,1.0342,1.0334,1.0342,1241.0 +1702915200000,1.0347,1.036,1.0347,1.0356,3267.0 +1702915260000,1.0361,1.0377,1.0356,1.0359,6687.0 +1702915320000,1.0356,1.0374,1.0352,1.036,3091.0 +1702915380000,1.036,1.0361,1.0349,1.0359,6679.0 +1702915440000,1.0356,1.0356,1.0321,1.0326,3708.0 +1702915500000,1.0326,1.0326,1.03,1.0304,10929.0 +1702915560000,1.0305,1.0312,1.0294,1.0294,1960.0 +1702915620000,1.0295,1.032,1.0292,1.0316,10137.0 +1702915680000,1.0315,1.0319,1.0302,1.0311,4905.0 +1702915740000,1.0311,1.0314,1.0281,1.0289,5536.0 +1702915800000,1.0286,1.0293,1.0284,1.0288,3686.0 +1702915860000,1.0287,1.0292,1.0287,1.0292,484.0 +1702915920000,1.0292,1.031,1.0289,1.031,4068.0 +1702915980000,1.031,1.0319,1.0309,1.0314,4241.0 +1702916040000,1.0312,1.0312,1.0305,1.031,1701.0 +1702916100000,1.031,1.0325,1.0304,1.0325,3544.0 +1702916160000,1.0322,1.0335,1.0322,1.0332,3475.0 +1702916220000,1.0334,1.0348,1.0328,1.0346,3888.0 +1702916280000,1.0343,1.0343,1.0332,1.0342,2193.0 +1702916340000,1.0343,1.0343,1.0337,1.0337,3125.0 +1702916400000,1.0336,1.0341,1.0322,1.0332,10315.0 +1702916460000,1.0332,1.0338,1.0332,1.0338,859.0 +1702916520000,1.0339,1.0347,1.0338,1.0345,2359.0 +1702916580000,1.0345,1.0367,1.0345,1.0364,4683.0 +1702916640000,1.0367,1.0385,1.0367,1.0382,11808.0 +1702916700000,1.038,1.0403,1.0374,1.0397,2657.0 +1702916760000,1.0391,1.0393,1.0385,1.0387,2732.0 +1702916820000,1.0385,1.0385,1.0375,1.0379,1523.0 +1702916880000,1.038,1.0382,1.0378,1.0382,389.0 +1702916940000,1.0383,1.0385,1.0378,1.038,1004.0 +1702917000000,1.0378,1.0382,1.0355,1.0355,8710.0 +1702917060000,1.0353,1.0358,1.0333,1.0358,28691.0 +1702917120000,1.0357,1.0363,1.0349,1.0363,3846.0 +1702917180000,1.0365,1.0366,1.0354,1.0356,7013.0 +1702917240000,1.0355,1.0364,1.035,1.0364,6000.0 +1702917300000,1.0361,1.0361,1.0347,1.0361,1595.0 +1702917360000,1.0358,1.0358,1.0352,1.0354,1214.0 +1702917420000,1.0355,1.0355,1.0344,1.0351,1056.0 +1702917480000,1.0352,1.0354,1.0343,1.0343,840.0 +1702917540000,1.0342,1.0349,1.0341,1.0349,628.0 +1702917600000,1.0348,1.0358,1.0344,1.0352,2149.0 +1702917660000,1.0351,1.0356,1.0342,1.0354,695.0 +1702917720000,1.0355,1.0357,1.0346,1.0346,1517.0 +1702917780000,1.0347,1.0347,1.0341,1.0342,2293.0 +1702917840000,1.0342,1.0342,1.0328,1.0332,5145.0 +1702917900000,1.0334,1.0337,1.0332,1.0332,901.0 +1702917960000,1.0334,1.0334,1.0312,1.0317,2362.0 +1702918020000,1.0319,1.0336,1.0318,1.0336,4866.0 +1702918080000,1.0335,1.0353,1.0335,1.0351,1309.0 +1702918140000,1.0349,1.0349,1.0328,1.0335,8271.0 +1702918200000,1.0338,1.036,1.0338,1.036,1774.0 +1702918260000,1.0361,1.0366,1.036,1.036,2239.0 +1702918320000,1.036,1.0369,1.0359,1.0365,1489.0 +1702918380000,1.0367,1.0369,1.0363,1.0369,1046.0 +1702918440000,1.0369,1.0369,1.036,1.036,260.0 +1702918500000,1.0356,1.0362,1.035,1.0356,1855.0 +1702918560000,1.0358,1.0368,1.0358,1.0368,1406.0 +1702918620000,1.0368,1.038,1.0368,1.038,1068.0 +1702918680000,1.0377,1.0381,1.0375,1.0381,313.0 +1702918740000,1.0379,1.0388,1.0378,1.0388,1554.0 +1702918800000,1.0388,1.0402,1.0388,1.04,2135.0 +1702918860000,1.0396,1.0401,1.0384,1.0384,1872.0 +1702918920000,1.0385,1.0389,1.0381,1.0389,4030.0 +1702918980000,1.0389,1.0392,1.0385,1.0388,1946.0 +1702919040000,1.039,1.0397,1.0388,1.0397,1668.0 +1702919100000,1.0397,1.0397,1.0379,1.038,2242.0 +1702919160000,1.038,1.0385,1.0376,1.0378,3301.0 +1702919220000,1.0376,1.0376,1.0368,1.0369,1033.0 +1702919280000,1.037,1.0374,1.037,1.0373,804.0 +1702919340000,1.0374,1.038,1.0366,1.0366,5077.0 +1702919400000,1.0368,1.0374,1.0364,1.0371,3476.0 +1702919460000,1.0371,1.0373,1.0366,1.0373,1555.0 +1702919520000,1.0372,1.0392,1.0372,1.0386,4378.0 +1702919580000,1.0386,1.0386,1.0364,1.0364,1728.0 +1702919640000,1.0365,1.0366,1.0363,1.0366,832.0 +1702919700000,1.0371,1.0382,1.0371,1.0378,2358.0 +1702919760000,1.0377,1.0394,1.0364,1.0394,2487.0 +1702919820000,1.039,1.04,1.0387,1.04,2980.0 +1702919880000,1.0398,1.04,1.0393,1.0396,597.0 +1702919940000,1.0396,1.0396,1.0383,1.0383,2506.0 +1702920000000,1.0384,1.0386,1.0379,1.0383,697.0 +1702920060000,1.0384,1.0384,1.037,1.0377,1524.0 +1702920120000,1.0379,1.0381,1.0379,1.0379,307.0 +1702920180000,1.0378,1.0381,1.0373,1.0378,672.0 +1702920240000,1.0378,1.0388,1.0378,1.0388,746.0 +1702920300000,1.0387,1.0387,1.038,1.0383,591.0 +1702920360000,1.0383,1.04,1.0383,1.0397,5095.0 +1702920420000,1.0398,1.0398,1.0394,1.0394,137.0 +1702920480000,1.0397,1.0399,1.0397,1.0397,226.0 +1702920540000,1.0399,1.0403,1.0394,1.0402,1208.0 +1702920600000,1.0401,1.0405,1.0401,1.0405,1020.0 +1702920660000,1.0407,1.0425,1.0407,1.0424,1569.0 +1702920720000,1.0427,1.0428,1.0422,1.0426,1700.0 +1702920780000,1.0423,1.0423,1.04,1.04,2822.0 +1702920840000,1.0398,1.0405,1.0394,1.04,4350.0 +1702920900000,1.0399,1.0402,1.0391,1.0398,964.0 +1702920960000,1.0399,1.0399,1.0391,1.0391,1048.0 +1702921020000,1.0392,1.0402,1.039,1.0398,1617.0 +1702921080000,1.0396,1.0401,1.0396,1.0396,923.0 +1702921140000,1.0397,1.0398,1.0393,1.0393,991.0 +1702921200000,1.0386,1.0393,1.0386,1.0393,1255.0 +1702921260000,1.0393,1.0393,1.0374,1.0379,1792.0 +1702921320000,1.0379,1.0381,1.0375,1.038,990.0 +1702921380000,1.0381,1.0398,1.0381,1.0391,1716.0 +1702921440000,1.0392,1.0396,1.0391,1.0394,424.0 +1702921500000,1.0394,1.0395,1.038,1.038,1178.0 +1702921560000,1.038,1.039,1.038,1.0388,858.0 +1702921620000,1.0389,1.0391,1.0376,1.0386,1822.0 +1702921680000,1.0387,1.0389,1.0383,1.0387,569.0 +1702921740000,1.0389,1.0393,1.0388,1.0388,671.0 +1702921800000,1.0388,1.0401,1.0387,1.0401,1984.0 +1702921860000,1.0404,1.0423,1.0404,1.0417,3822.0 +1702921920000,1.0415,1.0416,1.04,1.0403,1468.0 +1702921980000,1.0402,1.0402,1.0395,1.0397,1721.0 +1702922040000,1.0396,1.04,1.0391,1.04,2159.0 +1702922100000,1.04,1.04,1.0383,1.0383,2194.0 +1702922160000,1.0382,1.0382,1.0374,1.0376,1220.0 +1702922220000,1.0373,1.0373,1.0357,1.0361,2699.0 +1702922280000,1.0359,1.0362,1.035,1.0358,1881.0 +1702922340000,1.0356,1.0356,1.0349,1.0354,1743.0 +1702922400000,1.0356,1.0356,1.0343,1.0348,2311.0 +1702922460000,1.0347,1.0347,1.0323,1.0334,11748.0 +1702922520000,1.0334,1.0355,1.0329,1.0354,2082.0 +1702922580000,1.0354,1.0355,1.0343,1.0344,1444.0 +1702922640000,1.0345,1.0355,1.0345,1.0352,3156.0 +1702922700000,1.035,1.0361,1.035,1.0359,1914.0 +1702922760000,1.0361,1.0369,1.0358,1.0365,2912.0 +1702922820000,1.0367,1.0372,1.0365,1.0365,1415.0 +1702922880000,1.0365,1.0365,1.0329,1.0333,7245.0 +1702922940000,1.0332,1.0336,1.0331,1.0336,1273.0 +1702923000000,1.0334,1.0335,1.0328,1.033,1167.0 +1702923060000,1.0335,1.034,1.0332,1.0333,1609.0 +1702923120000,1.0332,1.0345,1.0332,1.0341,2422.0 +1702923180000,1.034,1.0342,1.0331,1.0341,2351.0 +1702923240000,1.0339,1.034,1.0324,1.0324,4522.0 +1702923300000,1.0325,1.0344,1.0323,1.034,4735.0 +1702923360000,1.0337,1.0353,1.0337,1.0348,1204.0 +1702923420000,1.0348,1.0358,1.0348,1.0352,4413.0 +1702923480000,1.0353,1.0353,1.0344,1.0344,950.0 +1702923540000,1.0347,1.0348,1.0341,1.0341,416.0 +1702923600000,1.0343,1.0348,1.0343,1.0348,548.0 +1702923660000,1.0349,1.0352,1.0348,1.0352,261.0 +1702923720000,1.035,1.0352,1.0348,1.0348,837.0 +1702923780000,1.0347,1.0352,1.0344,1.0344,462.0 +1702923840000,1.0343,1.0345,1.0337,1.0343,1203.0 +1702923900000,1.0345,1.0352,1.0335,1.0335,3637.0 +1702923960000,1.0336,1.0339,1.0336,1.0336,218.0 +1702924020000,1.0339,1.0339,1.0337,1.0338,236.0 +1702924080000,1.0339,1.0346,1.0339,1.0341,1232.0 +1702924140000,1.0343,1.0348,1.0343,1.0346,337.0 +1702924200000,1.0348,1.035,1.0347,1.0349,209.0 +1702924260000,1.0349,1.0355,1.0348,1.0355,722.0 +1702924320000,1.0358,1.0362,1.0358,1.0362,1526.0 +1702924380000,1.0357,1.0368,1.0357,1.0368,1810.0 +1702924440000,1.0368,1.037,1.0365,1.037,271.0 +1702924500000,1.0369,1.0369,1.0366,1.0369,388.0 +1702924560000,1.0368,1.038,1.0367,1.0378,6332.0 +1702924620000,1.038,1.0383,1.038,1.0383,575.0 +1702924680000,1.038,1.0389,1.038,1.0388,2178.0 +1702924740000,1.0386,1.0387,1.0385,1.0385,120.0 +1702924800000,1.0387,1.0387,1.0383,1.0384,126.0 +1702924860000,1.0386,1.0391,1.038,1.0391,2933.0 +1702924920000,1.0388,1.0391,1.0388,1.0389,146.0 +1702924980000,1.039,1.0392,1.0389,1.0392,1940.0 +1702925040000,1.0391,1.0393,1.039,1.0391,348.0 +1702925100000,1.0389,1.0394,1.0382,1.0382,7200.0 +1702925160000,1.0381,1.0381,1.0379,1.0379,95.0 +1702925220000,1.0381,1.0381,1.0377,1.0378,956.0 +1702925280000,1.0377,1.0378,1.0375,1.0376,5266.0 +1702925340000,1.0376,1.038,1.0375,1.0378,3221.0 +1702925400000,1.0378,1.0395,1.0378,1.0395,2114.0 +1702925460000,1.0392,1.0392,1.0388,1.0392,483.0 +1702925520000,1.0391,1.0401,1.0389,1.0397,2186.0 +1702925580000,1.0397,1.0408,1.0397,1.0408,639.0 +1702925640000,1.0407,1.0407,1.0393,1.0395,5465.0 +1702925700000,1.0396,1.04,1.0391,1.0391,827.0 +1702925760000,1.0391,1.0393,1.0389,1.039,416.0 +1702925820000,1.0391,1.0396,1.0391,1.0395,954.0 +1702925880000,1.0398,1.0406,1.0398,1.0404,870.0 +1702925940000,1.0408,1.0423,1.0407,1.0419,902.0 +1702926000000,1.0419,1.0421,1.0414,1.042,920.0 +1702926060000,1.0418,1.0432,1.0416,1.0431,814.0 +1702926120000,1.0428,1.0435,1.0426,1.0426,3266.0 +1702926180000,1.0425,1.0425,1.0415,1.0415,1117.0 +1702926240000,1.0417,1.0424,1.0413,1.0422,1437.0 +1702926300000,1.0424,1.0426,1.0421,1.0426,497.0 +1702926360000,1.0428,1.0443,1.0426,1.0443,1868.0 +1702926420000,1.0442,1.0442,1.0409,1.0417,38165.0 +1702926480000,1.0418,1.0442,1.0417,1.0436,9233.0 +1702926540000,1.0436,1.045,1.0436,1.0439,5277.0 +1702926600000,1.0439,1.0441,1.0415,1.0426,5594.0 +1702926660000,1.0426,1.0429,1.0422,1.0427,4353.0 +1702926720000,1.0427,1.0428,1.0397,1.0406,31606.0 +1702926780000,1.0406,1.0418,1.0404,1.0404,2809.0 +1702926840000,1.0406,1.041,1.0392,1.0405,4395.0 +1702926900000,1.0406,1.0414,1.0403,1.0406,4232.0 +1702926960000,1.0407,1.0408,1.039,1.0392,3127.0 +1702927020000,1.0399,1.0399,1.0384,1.0387,4502.0 +1702927080000,1.039,1.0397,1.0388,1.0395,1844.0 +1702927140000,1.0394,1.0397,1.0389,1.0396,1768.0 +1702927200000,1.0397,1.0409,1.0394,1.0409,1062.0 +1702927260000,1.0409,1.0411,1.0349,1.0364,90749.0 +1702927320000,1.0364,1.0384,1.0364,1.037,6173.0 +1702927380000,1.0371,1.0379,1.0369,1.0377,2738.0 +1702927440000,1.0376,1.0376,1.0367,1.0373,3118.0 +1702927500000,1.0371,1.0385,1.0369,1.0383,3966.0 +1702927560000,1.0385,1.0393,1.0385,1.0393,3507.0 +1702927620000,1.0393,1.0397,1.037,1.037,6102.0 +1702927680000,1.0371,1.0378,1.0369,1.037,1993.0 +1702927740000,1.0368,1.0374,1.0363,1.0374,2945.0 +1702927800000,1.0374,1.0386,1.0345,1.036,10759.0 +1702927860000,1.0362,1.0374,1.0362,1.037,5580.0 +1702927920000,1.0369,1.0372,1.0358,1.0358,1788.0 +1702927980000,1.0357,1.0371,1.0353,1.0366,2443.0 +1702928040000,1.0366,1.0371,1.0355,1.036,3345.0 +1702928100000,1.036,1.0371,1.0353,1.037,4357.0 +1702928160000,1.0371,1.0373,1.0361,1.0367,2908.0 +1702928220000,1.0369,1.0378,1.0369,1.0371,1548.0 +1702928280000,1.0373,1.0374,1.037,1.037,1486.0 +1702928340000,1.037,1.0383,1.037,1.0379,3903.0 +1702928400000,1.0382,1.0388,1.0375,1.0375,2921.0 +1702928460000,1.0373,1.0378,1.0367,1.037,1790.0 +1702928520000,1.0371,1.0379,1.037,1.0377,2755.0 +1702928580000,1.0377,1.038,1.0371,1.0376,2500.0 +1702928640000,1.0377,1.038,1.037,1.037,2787.0 +1702928700000,1.0372,1.0378,1.0368,1.0375,1395.0 +1702928760000,1.0376,1.0381,1.0364,1.0364,6124.0 +1702928820000,1.0366,1.0371,1.0355,1.0358,2154.0 +1702928880000,1.036,1.0362,1.0332,1.0337,26375.0 +1702928940000,1.0337,1.0344,1.0307,1.0331,48362.0 +1702929000000,1.0331,1.0334,1.0328,1.0332,3511.0 +1702929060000,1.0333,1.0345,1.0333,1.0337,2730.0 +1702929120000,1.0337,1.0337,1.033,1.0331,2429.0 +1702929180000,1.0331,1.0331,1.0323,1.0328,4307.0 +1702929240000,1.0327,1.0327,1.0322,1.0323,1617.0 +1702929300000,1.0323,1.0323,1.0308,1.0309,4302.0 +1702929360000,1.031,1.0316,1.031,1.0316,6616.0 +1702929420000,1.0316,1.0332,1.0316,1.0332,5028.0 +1702929480000,1.0335,1.0346,1.0335,1.0344,2448.0 +1702929540000,1.0345,1.0345,1.0334,1.0338,2740.0 +1702929600000,1.0338,1.0358,1.0338,1.0358,2429.0 +1702929660000,1.0358,1.0369,1.0356,1.0367,2300.0 +1702929720000,1.0369,1.0377,1.0369,1.0371,1475.0 +1702929780000,1.0371,1.0371,1.0347,1.0347,3056.0 +1702929840000,1.0348,1.0351,1.0341,1.0342,2297.0 +1702929900000,1.0344,1.0344,1.0324,1.0324,1444.0 +1702929960000,1.032,1.0321,1.0308,1.0314,2228.0 +1702930020000,1.0312,1.0315,1.0299,1.0304,6201.0 +1702930080000,1.0303,1.0306,1.0299,1.0305,2616.0 +1702930140000,1.0306,1.0315,1.0306,1.0314,3581.0 +1702930200000,1.0312,1.0323,1.0309,1.0323,3478.0 +1702930260000,1.0324,1.033,1.0321,1.0321,4493.0 +1702930320000,1.0322,1.0323,1.0306,1.0306,3447.0 +1702930380000,1.0306,1.0307,1.0301,1.0302,683.0 +1702930440000,1.0302,1.0304,1.0298,1.0301,3313.0 +1702930500000,1.0301,1.0307,1.0301,1.0307,420.0 +1702930560000,1.0306,1.0306,1.0281,1.0289,10109.0 +1702930620000,1.0289,1.03,1.0286,1.0293,4854.0 +1702930680000,1.0295,1.0298,1.0282,1.0282,3774.0 +1702930740000,1.0282,1.0285,1.0282,1.0285,1189.0 +1702930800000,1.0285,1.0287,1.0274,1.0285,2027.0 +1702930860000,1.0285,1.0287,1.0281,1.0285,2083.0 +1702930920000,1.0285,1.0289,1.0284,1.0289,409.0 +1702930980000,1.0289,1.0294,1.0284,1.0284,957.0 +1702931040000,1.0284,1.0285,1.0281,1.0281,548.0 +1702931100000,1.028,1.0287,1.0276,1.0278,1669.0 +1702931160000,1.0279,1.0281,1.0279,1.028,333.0 +1702931220000,1.028,1.0285,1.0278,1.0283,982.0 +1702931280000,1.0282,1.029,1.0282,1.0289,1032.0 +1702931340000,1.0288,1.0288,1.0285,1.0285,1343.0 +1702931400000,1.0286,1.0295,1.0285,1.0295,3560.0 +1702931460000,1.0296,1.032,1.0296,1.032,1746.0 +1702931520000,1.0318,1.0322,1.0309,1.0316,7852.0 +1702931580000,1.032,1.0341,1.032,1.0338,4042.0 +1702931640000,1.034,1.0347,1.034,1.0343,3119.0 +1702931700000,1.0342,1.0371,1.0342,1.0369,5063.0 +1702931760000,1.0369,1.0378,1.0369,1.0378,2332.0 +1702931820000,1.0378,1.0384,1.037,1.0381,2693.0 +1702931880000,1.038,1.0382,1.0369,1.0373,5158.0 +1702931940000,1.0372,1.0372,1.0358,1.0358,8242.0 +1702932000000,1.0359,1.0364,1.0359,1.0361,3151.0 +1702932060000,1.0361,1.0367,1.036,1.0361,976.0 +1702932120000,1.0361,1.0385,1.0357,1.0385,9400.0 +1702932180000,1.0385,1.0401,1.0385,1.0398,3091.0 +1702932240000,1.0395,1.0395,1.039,1.039,1707.0 +1702932300000,1.0392,1.0398,1.0392,1.0397,731.0 +1702932360000,1.0399,1.0415,1.0399,1.041,2745.0 +1702932420000,1.041,1.0415,1.0406,1.0415,2913.0 +1702932480000,1.0412,1.0422,1.0412,1.0419,1243.0 +1702932540000,1.0418,1.0418,1.0414,1.0417,977.0 +1702932600000,1.0419,1.043,1.0419,1.0427,1292.0 +1702932660000,1.0426,1.0438,1.0425,1.0438,2040.0 +1702932720000,1.0438,1.044,1.0437,1.044,190.0 +1702932780000,1.044,1.0443,1.0435,1.0435,1606.0 +1702932840000,1.0433,1.0438,1.043,1.0432,3198.0 +1702932900000,1.0433,1.0439,1.0433,1.0437,1062.0 +1702932960000,1.0437,1.0451,1.0437,1.0448,9139.0 +1702933020000,1.045,1.0452,1.0441,1.0441,3340.0 +1702933080000,1.044,1.044,1.0432,1.0436,1424.0 +1702933140000,1.0438,1.044,1.0429,1.0434,5213.0 +1702933200000,1.0436,1.0446,1.0436,1.0437,2627.0 +1702933260000,1.0437,1.0443,1.0426,1.0438,5901.0 +1702933320000,1.0439,1.0456,1.0438,1.0456,3321.0 +1702933380000,1.0457,1.0462,1.0454,1.0461,1050.0 +1702933440000,1.0463,1.0476,1.0462,1.0474,6659.0 +1702933500000,1.0474,1.051,1.0474,1.0503,31187.0 +1702933560000,1.0502,1.0515,1.0502,1.0515,5300.0 +1702933620000,1.0514,1.0524,1.0511,1.0522,2626.0 +1702933680000,1.0521,1.0538,1.0514,1.0537,4868.0 +1702933740000,1.0534,1.0573,1.0531,1.0552,52633.0 +1702933800000,1.0553,1.0584,1.0553,1.0563,21572.0 +1702933860000,1.0563,1.0563,1.0549,1.0549,2581.0 +1702933920000,1.055,1.056,1.0548,1.0558,7772.0 +1702933980000,1.0557,1.0574,1.0557,1.0573,3986.0 +1702934040000,1.0573,1.0589,1.0573,1.0589,6412.0 +1702934100000,1.0588,1.0595,1.0571,1.0577,9204.0 +1702934160000,1.0577,1.0581,1.057,1.0572,5614.0 +1702934220000,1.0574,1.0585,1.0559,1.0575,11297.0 +1702934280000,1.0571,1.0586,1.0566,1.0586,3530.0 +1702934340000,1.0584,1.0585,1.0577,1.0581,4105.0 +1702934400000,1.0581,1.0589,1.0568,1.0577,12407.0 +1702934460000,1.0576,1.0602,1.0576,1.0599,19106.0 +1702934520000,1.0596,1.0606,1.0585,1.0606,4776.0 +1702934580000,1.0607,1.061,1.0604,1.0606,1704.0 +1702934640000,1.0604,1.0615,1.0603,1.0612,4639.0 +1702934700000,1.061,1.061,1.059,1.059,4800.0 +1702934760000,1.0587,1.0587,1.0577,1.0578,3490.0 +1702934820000,1.0578,1.0596,1.0575,1.0596,4404.0 +1702934880000,1.0597,1.0611,1.0597,1.061,3466.0 +1702934940000,1.0608,1.0625,1.0607,1.0619,2906.0 +1702935000000,1.0622,1.0628,1.0616,1.0622,5002.0 +1702935060000,1.0625,1.0627,1.062,1.0621,1666.0 +1702935120000,1.0621,1.0626,1.0599,1.0604,6276.0 +1702935180000,1.0601,1.0601,1.058,1.0586,4231.0 +1702935240000,1.0586,1.0597,1.0575,1.0597,3571.0 +1702935300000,1.0593,1.0606,1.0565,1.0591,56831.0 +1702935360000,1.0591,1.0595,1.0587,1.0595,2595.0 +1702935420000,1.0596,1.0596,1.0584,1.0588,5756.0 +1702935480000,1.0589,1.06,1.0589,1.06,4618.0 +1702935540000,1.0599,1.0607,1.0599,1.0605,2047.0 +1702935600000,1.0607,1.0608,1.059,1.0601,2662.0 +1702935660000,1.0603,1.0605,1.0593,1.0605,4483.0 +1702935720000,1.0603,1.0607,1.0599,1.0604,2091.0 +1702935780000,1.0604,1.063,1.0604,1.062,15180.0 +1702935840000,1.0621,1.0629,1.0619,1.0622,1875.0 +1702935900000,1.0621,1.0629,1.0618,1.0622,2078.0 +1702935960000,1.0622,1.0643,1.0622,1.0641,8899.0 +1702936020000,1.0643,1.066,1.0643,1.066,10910.0 +1702936080000,1.0658,1.0658,1.0652,1.0654,4170.0 +1702936140000,1.0656,1.0658,1.0648,1.0651,1927.0 +1702936200000,1.0651,1.0651,1.0625,1.0625,3996.0 +1702936260000,1.0626,1.0635,1.0624,1.0624,2707.0 +1702936320000,1.0626,1.0634,1.0621,1.0625,4749.0 +1702936380000,1.0624,1.0624,1.0608,1.0615,8150.0 +1702936440000,1.0618,1.0629,1.0616,1.0616,3766.0 +1702936500000,1.0622,1.0638,1.0622,1.0637,2735.0 +1702936560000,1.0637,1.0639,1.0615,1.0635,13496.0 +1702936620000,1.0636,1.0638,1.0627,1.0627,1470.0 +1702936680000,1.0628,1.063,1.0626,1.0627,370.0 +1702936740000,1.0627,1.0643,1.0627,1.0637,7975.0 +1702936800000,1.0635,1.0651,1.0635,1.0641,5761.0 +1702936860000,1.0642,1.0652,1.0639,1.0646,11203.0 +1702936920000,1.0647,1.0657,1.0634,1.0654,10034.0 +1702936980000,1.0654,1.0654,1.0649,1.0653,1342.0 +1702937040000,1.0651,1.0651,1.0627,1.0635,5564.0 +1702937100000,1.0632,1.0639,1.063,1.0638,2439.0 +1702937160000,1.0637,1.0654,1.0634,1.0654,8346.0 +1702937220000,1.0655,1.0661,1.0654,1.0654,4947.0 +1702937280000,1.0656,1.0681,1.0656,1.0675,34018.0 +1702937340000,1.0678,1.0678,1.0658,1.0668,6388.0 +1702937400000,1.0669,1.068,1.0666,1.0676,6821.0 +1702937460000,1.0677,1.0709,1.0663,1.0691,19351.0 +1702937520000,1.0692,1.0696,1.0683,1.0693,2864.0 +1702937580000,1.0693,1.07,1.0693,1.0698,3012.0 +1702937640000,1.0696,1.0701,1.0687,1.0699,3475.0 +1702937700000,1.0699,1.0709,1.0673,1.0674,27968.0 +1702937760000,1.0673,1.0673,1.0669,1.067,1016.0 +1702937820000,1.067,1.0671,1.066,1.0664,5798.0 +1702937880000,1.0663,1.0664,1.0658,1.0658,1141.0 +1702937940000,1.0656,1.0661,1.0645,1.0661,7622.0 +1702938000000,1.0661,1.0668,1.066,1.0668,2493.0 +1702938060000,1.0669,1.0683,1.0669,1.0672,3713.0 +1702938120000,1.0674,1.0678,1.0655,1.0655,12458.0 +1702938180000,1.0657,1.066,1.065,1.065,3540.0 +1702938240000,1.0652,1.0657,1.0646,1.0657,1867.0 +1702938300000,1.0652,1.0656,1.0651,1.0655,3742.0 +1702938360000,1.0654,1.0654,1.0647,1.0651,1694.0 +1702938420000,1.0651,1.0652,1.0651,1.0651,82.0 +1702938480000,1.0649,1.0652,1.0636,1.0636,3356.0 +1702938540000,1.064,1.0641,1.0632,1.064,1175.0 +1702938600000,1.0641,1.0646,1.0626,1.0634,3176.0 +1702938660000,1.0633,1.0633,1.0618,1.062,4262.0 +1702938720000,1.062,1.0621,1.0607,1.0613,6639.0 +1702938780000,1.0613,1.0618,1.0613,1.0618,1643.0 +1702938840000,1.062,1.0624,1.062,1.0623,647.0 +1702938900000,1.0623,1.0655,1.0623,1.0655,7527.0 +1702938960000,1.0655,1.0656,1.0649,1.0651,1974.0 +1702939020000,1.065,1.065,1.0635,1.064,1554.0 +1702939080000,1.0637,1.0642,1.0626,1.0629,1643.0 +1702939140000,1.0629,1.0636,1.0623,1.0636,2151.0 +1702939200000,1.0637,1.0653,1.0637,1.0646,2497.0 +1702939260000,1.0648,1.0661,1.0647,1.0661,2570.0 +1702939320000,1.0656,1.0656,1.0644,1.0644,1386.0 +1702939380000,1.0644,1.0645,1.0644,1.0645,400.0 +1702939440000,1.0645,1.0653,1.0645,1.0651,987.0 +1702939500000,1.0649,1.065,1.0649,1.065,299.0 +1702939560000,1.065,1.0651,1.0639,1.0647,2519.0 +1702939620000,1.0648,1.0653,1.0648,1.0653,744.0 +1702939680000,1.0653,1.0654,1.0643,1.0643,937.0 +1702939740000,1.0642,1.0647,1.0639,1.0647,761.0 +1702939800000,1.0653,1.0663,1.0651,1.0652,1480.0 +1702939860000,1.0651,1.0657,1.0651,1.0657,961.0 +1702939920000,1.0655,1.066,1.0655,1.0659,552.0 +1702939980000,1.0659,1.0659,1.0655,1.0655,669.0 +1702940040000,1.0654,1.0655,1.0651,1.0655,1458.0 +1702940100000,1.0655,1.0657,1.0654,1.0657,810.0 +1702940160000,1.0657,1.0657,1.0644,1.0649,7666.0 +1702940220000,1.0648,1.0651,1.0647,1.065,1134.0 +1702940280000,1.065,1.0654,1.0647,1.0653,942.0 +1702940340000,1.0653,1.0664,1.0653,1.0663,455.0 +1702940400000,1.0664,1.0678,1.0664,1.067,5848.0 +1702940460000,1.067,1.0679,1.067,1.0677,467.0 +1702940520000,1.0679,1.0684,1.0678,1.0682,1049.0 +1702940580000,1.0683,1.069,1.0683,1.0689,1657.0 +1702940640000,1.0689,1.07,1.0689,1.07,1527.0 +1702940700000,1.0699,1.07,1.0685,1.0687,7005.0 +1702940760000,1.0687,1.0687,1.0686,1.0687,1126.0 +1702940820000,1.0687,1.0689,1.0686,1.0688,2074.0 +1702940880000,1.0688,1.0707,1.0688,1.0697,13190.0 +1702940940000,1.0697,1.0706,1.0691,1.0696,6266.0 +1702941000000,1.0697,1.0699,1.0677,1.0695,5868.0 +1702941060000,1.0694,1.0699,1.0675,1.0677,6420.0 +1702941120000,1.0676,1.068,1.0675,1.0675,6952.0 +1702941180000,1.0675,1.0681,1.0675,1.0678,6081.0 +1702941240000,1.0678,1.0681,1.0674,1.0674,3599.0 +1702941300000,1.0674,1.0679,1.0661,1.0662,11623.0 +1702941360000,1.0662,1.0662,1.0645,1.0645,4541.0 +1702941420000,1.0645,1.0657,1.0645,1.0657,6942.0 +1702941480000,1.0657,1.0662,1.0656,1.0656,5512.0 +1702941540000,1.0658,1.0665,1.0651,1.0653,7642.0 +1702941600000,1.0655,1.066,1.0654,1.0654,3094.0 +1702941660000,1.0652,1.0652,1.0646,1.0648,2446.0 +1702941720000,1.0651,1.0651,1.0647,1.065,422.0 +1702941780000,1.0649,1.0653,1.0637,1.0641,4061.0 +1702941840000,1.0641,1.0642,1.0631,1.0642,6108.0 +1702941900000,1.0635,1.0642,1.0633,1.0638,3377.0 +1702941960000,1.064,1.0641,1.0632,1.0634,522.0 +1702942020000,1.0634,1.0634,1.0627,1.0627,1560.0 +1702942080000,1.063,1.0635,1.063,1.0635,1055.0 +1702942140000,1.0636,1.0641,1.0633,1.0639,1742.0 +1702942200000,1.0639,1.0645,1.063,1.063,1266.0 +1702942260000,1.063,1.0636,1.0627,1.063,1769.0 +1702942320000,1.0629,1.0635,1.0628,1.0632,1003.0 +1702942380000,1.0631,1.0632,1.0628,1.063,945.0 +1702942440000,1.0629,1.0629,1.0625,1.0626,1275.0 +1702942500000,1.0626,1.063,1.0623,1.0625,656.0 +1702942560000,1.0625,1.0631,1.0623,1.0631,1125.0 +1702942620000,1.0633,1.064,1.0633,1.0637,541.0 +1702942680000,1.0639,1.064,1.063,1.0634,1441.0 +1702942740000,1.0633,1.0639,1.0633,1.0634,794.0 +1702942800000,1.0634,1.0637,1.0625,1.0625,1991.0 +1702942860000,1.063,1.0638,1.063,1.0638,925.0 +1702942920000,1.0638,1.0644,1.0634,1.0644,1703.0 +1702942980000,1.0642,1.065,1.0639,1.0639,5276.0 +1702943040000,1.0643,1.065,1.0643,1.065,1265.0 +1702943100000,1.0649,1.0651,1.064,1.0651,2533.0 +1702943160000,1.0651,1.0663,1.0651,1.0659,1837.0 +1702943220000,1.0659,1.0664,1.0657,1.066,2854.0 +1702943280000,1.0658,1.066,1.0655,1.0657,826.0 +1702943340000,1.0655,1.0656,1.0652,1.0655,1358.0 +1702943400000,1.0656,1.0659,1.0653,1.0658,767.0 +1702943460000,1.0658,1.0663,1.0658,1.0662,561.0 +1702943520000,1.0663,1.0668,1.0662,1.0666,1646.0 +1702943580000,1.0666,1.0667,1.0664,1.0664,456.0 +1702943640000,1.0665,1.0665,1.0657,1.0657,1082.0 +1702943700000,1.0657,1.0699,1.0654,1.0699,38788.0 +1702943760000,1.0699,1.0708,1.0697,1.0707,6986.0 +1702943820000,1.0706,1.0712,1.0706,1.0709,1443.0 +1702943880000,1.0709,1.0715,1.0709,1.0714,1153.0 +1702943940000,1.0714,1.0731,1.0711,1.0717,11179.0 +1702944000000,1.0719,1.0721,1.069,1.069,8220.0 +1702944060000,1.0693,1.0695,1.0672,1.0688,6997.0 +1702944120000,1.0686,1.069,1.0684,1.069,3287.0 +1702944180000,1.0691,1.0702,1.0685,1.069,6057.0 +1702944240000,1.069,1.0691,1.0681,1.0681,2620.0 +1702944300000,1.0682,1.0682,1.0658,1.066,8948.0 +1702944360000,1.0658,1.0671,1.0654,1.0658,4608.0 +1702944420000,1.0657,1.0657,1.0643,1.0655,3963.0 +1702944480000,1.0657,1.069,1.0652,1.0688,7372.0 +1702944540000,1.0686,1.0686,1.0659,1.0662,10741.0 +1702944600000,1.0662,1.0689,1.0662,1.0677,13884.0 +1702944660000,1.0679,1.068,1.0644,1.0644,6433.0 +1702944720000,1.0643,1.0661,1.0637,1.0659,3201.0 +1702944780000,1.0657,1.0657,1.0639,1.064,2143.0 +1702944840000,1.0637,1.0669,1.0634,1.0669,5303.0 +1702944900000,1.067,1.0697,1.0669,1.0684,7151.0 +1702944960000,1.0683,1.0687,1.0679,1.0685,1703.0 +1702945020000,1.0684,1.0688,1.0678,1.0684,2053.0 +1702945080000,1.0686,1.0688,1.0659,1.0659,1642.0 +1702945140000,1.0661,1.0671,1.0654,1.0654,3599.0 +1702945200000,1.0656,1.0666,1.0639,1.0639,5840.0 +1702945260000,1.0638,1.0638,1.0628,1.0629,3570.0 +1702945320000,1.0627,1.063,1.0608,1.0628,23092.0 +1702945380000,1.0629,1.0653,1.0626,1.0653,14302.0 +1702945440000,1.0655,1.0655,1.0637,1.0638,9363.0 +1702945500000,1.0639,1.0648,1.0631,1.0632,7528.0 +1702945560000,1.0634,1.0643,1.0593,1.0593,68704.0 +1702945620000,1.0602,1.0622,1.0595,1.0615,26955.0 +1702945680000,1.0615,1.0623,1.0615,1.0623,809.0 +1702945740000,1.062,1.0623,1.0611,1.0619,4639.0 +1702945800000,1.0617,1.0621,1.0611,1.0611,2758.0 +1702945860000,1.061,1.061,1.0598,1.06,2753.0 +1702945920000,1.0603,1.0608,1.0602,1.0608,1277.0 +1702945980000,1.0605,1.0606,1.0602,1.0604,1270.0 +1702946040000,1.0604,1.0626,1.0604,1.0623,3479.0 +1702946100000,1.0623,1.065,1.0623,1.065,2215.0 +1702946160000,1.065,1.0657,1.065,1.0655,2654.0 +1702946220000,1.0658,1.067,1.0656,1.0666,2849.0 +1702946280000,1.0669,1.0681,1.0668,1.0676,7276.0 +1702946340000,1.0677,1.068,1.0674,1.0677,2032.0 +1702946400000,1.0678,1.068,1.0664,1.067,1726.0 +1702946460000,1.067,1.0684,1.0669,1.0683,1841.0 +1702946520000,1.0683,1.0696,1.068,1.0691,4093.0 +1702946580000,1.0691,1.0715,1.0689,1.0712,15321.0 +1702946640000,1.0709,1.0721,1.0709,1.0721,18364.0 +1702946700000,1.0719,1.0727,1.0711,1.0711,16336.0 +1702946760000,1.0711,1.0711,1.0687,1.0687,3491.0 +1702946820000,1.0687,1.0695,1.0685,1.069,4586.0 +1702946880000,1.0691,1.0702,1.068,1.0702,5039.0 +1702946940000,1.0699,1.0703,1.0694,1.0697,6339.0 +1702947000000,1.0694,1.0709,1.0691,1.0709,5854.0 +1702947060000,1.0709,1.0713,1.0693,1.0701,5494.0 +1702947120000,1.0701,1.0711,1.0701,1.0709,3883.0 +1702947180000,1.0709,1.0709,1.0699,1.07,1619.0 +1702947240000,1.07,1.0709,1.07,1.0703,2875.0 +1702947300000,1.0706,1.0709,1.0698,1.0698,4283.0 +1702947360000,1.0697,1.0704,1.0695,1.0697,2624.0 +1702947420000,1.0695,1.0695,1.0693,1.0695,320.0 +1702947480000,1.0694,1.0694,1.0682,1.0683,12963.0 +1702947540000,1.0685,1.0685,1.0682,1.0685,479.0 +1702947600000,1.0687,1.0696,1.0687,1.0693,1036.0 +1702947660000,1.069,1.069,1.0656,1.0659,15873.0 +1702947720000,1.0658,1.0661,1.0646,1.0649,1169.0 +1702947780000,1.0646,1.0646,1.0641,1.0641,1853.0 +1702947840000,1.0644,1.0647,1.0643,1.0643,1103.0 +1702947900000,1.0646,1.0673,1.0646,1.0673,4603.0 +1702947960000,1.067,1.0672,1.0647,1.0647,3546.0 +1702948020000,1.065,1.0658,1.0649,1.0656,796.0 +1702948080000,1.0655,1.0657,1.0648,1.0651,778.0 +1702948140000,1.0654,1.0657,1.0652,1.0656,1307.0 +1702948200000,1.0657,1.0657,1.0652,1.0652,920.0 +1702948260000,1.0651,1.0667,1.0649,1.0664,3953.0 +1702948320000,1.0668,1.0683,1.0664,1.0677,4311.0 +1702948380000,1.0679,1.0688,1.0679,1.0681,4659.0 +1702948440000,1.0683,1.0694,1.0677,1.0689,9394.0 +1702948500000,1.0692,1.0698,1.0681,1.0685,2561.0 +1702948560000,1.0688,1.0745,1.0683,1.0745,60133.0 +1702948620000,1.0746,1.0757,1.0729,1.0739,16863.0 +1702948680000,1.0736,1.0772,1.0732,1.0754,51162.0 +1702948740000,1.0753,1.0806,1.0749,1.0752,57978.0 +1702948800000,1.075,1.0774,1.0743,1.0761,14919.0 +1702948860000,1.0762,1.0762,1.0748,1.0757,5768.0 +1702948920000,1.0756,1.0766,1.0753,1.0766,2641.0 +1702948980000,1.0763,1.0766,1.0759,1.0763,2898.0 +1702949040000,1.0765,1.0773,1.0765,1.0772,5313.0 +1702949100000,1.0773,1.0808,1.0772,1.0808,10171.0 +1702949160000,1.081,1.0815,1.0804,1.0809,6590.0 +1702949220000,1.0809,1.0839,1.0809,1.0826,12571.0 +1702949280000,1.0827,1.0839,1.0814,1.0822,15018.0 +1702949340000,1.0821,1.0821,1.0814,1.0816,3206.0 +1702949400000,1.0814,1.0815,1.0787,1.0794,3120.0 +1702949460000,1.0794,1.081,1.0792,1.081,4158.0 +1702949520000,1.0808,1.0808,1.0786,1.0794,6165.0 +1702949580000,1.0792,1.0792,1.0782,1.0782,3117.0 +1702949640000,1.0782,1.0782,1.0771,1.0774,3550.0 +1702949700000,1.0774,1.0795,1.0774,1.0795,3118.0 +1702949760000,1.0793,1.0797,1.0783,1.0797,2068.0 +1702949820000,1.0796,1.0796,1.0786,1.0786,2551.0 +1702949880000,1.0786,1.0793,1.078,1.078,9352.0 +1702949940000,1.0782,1.0789,1.0777,1.0787,2543.0 +1702950000000,1.0787,1.0791,1.0784,1.0789,2915.0 +1702950060000,1.0792,1.0804,1.0792,1.0803,3743.0 +1702950120000,1.0805,1.0816,1.0802,1.081,10158.0 +1702950180000,1.0812,1.0814,1.0805,1.0809,2808.0 +1702950240000,1.0811,1.0811,1.0805,1.0807,3107.0 +1702950300000,1.0808,1.0819,1.0808,1.0816,3287.0 +1702950360000,1.082,1.0834,1.082,1.083,10131.0 +1702950420000,1.083,1.083,1.0804,1.0804,8445.0 +1702950480000,1.0806,1.0806,1.0797,1.0797,2769.0 +1702950540000,1.0799,1.0807,1.0799,1.0805,6289.0 +1702950600000,1.0805,1.0817,1.08,1.08,4197.0 +1702950660000,1.0801,1.0833,1.0801,1.0833,2086.0 +1702950720000,1.0834,1.0837,1.0828,1.0836,915.0 +1702950780000,1.0834,1.0845,1.0825,1.083,23846.0 +1702950840000,1.0832,1.0848,1.0828,1.0842,10377.0 +1702950900000,1.0843,1.0853,1.0835,1.0847,10284.0 +1702950960000,1.0851,1.0903,1.0851,1.0885,15790.0 +1702951020000,1.0885,1.09,1.0882,1.0884,4866.0 +1702951080000,1.0884,1.0912,1.0882,1.0904,21282.0 +1702951140000,1.09,1.0907,1.0896,1.0901,3830.0 +1702951200000,1.0905,1.096,1.0903,1.0916,46951.0 +1702951260000,1.0917,1.0924,1.0899,1.0901,10731.0 +1702951320000,1.0901,1.0906,1.0889,1.0899,3536.0 +1702951380000,1.0898,1.0902,1.086,1.0865,33490.0 +1702951440000,1.0865,1.0877,1.0864,1.0868,12329.0 +1702951500000,1.0872,1.0878,1.086,1.0864,19567.0 +1702951560000,1.0863,1.0874,1.0858,1.0874,7824.0 +1702951620000,1.0874,1.0874,1.0855,1.0857,17747.0 +1702951680000,1.0858,1.0861,1.0851,1.0855,7075.0 +1702951740000,1.0855,1.0858,1.0832,1.0832,9738.0 +1702951800000,1.0832,1.0839,1.0824,1.0831,24098.0 +1702951860000,1.0833,1.0861,1.0827,1.084,22498.0 +1702951920000,1.0839,1.0876,1.0839,1.0876,8749.0 +1702951980000,1.0876,1.0879,1.0867,1.0867,4167.0 +1702952040000,1.0865,1.0876,1.086,1.0873,2897.0 +1702952100000,1.0872,1.0875,1.0858,1.0867,7738.0 +1702952160000,1.0868,1.0868,1.0844,1.0845,4674.0 +1702952220000,1.0844,1.0859,1.0833,1.0857,7234.0 +1702952280000,1.0859,1.0866,1.085,1.085,5437.0 +1702952340000,1.0851,1.0867,1.0851,1.0851,4966.0 +1702952400000,1.0853,1.0857,1.0843,1.0844,2010.0 +1702952460000,1.0844,1.0844,1.0835,1.0835,3022.0 +1702952520000,1.0835,1.0837,1.082,1.0823,1159.0 +1702952580000,1.082,1.082,1.0799,1.0805,4587.0 +1702952640000,1.0804,1.0806,1.0801,1.0803,2732.0 +1702952700000,1.0804,1.0815,1.0804,1.0814,2390.0 +1702952760000,1.0813,1.0815,1.0805,1.0805,1744.0 +1702952820000,1.0806,1.0811,1.0805,1.0805,830.0 +1702952880000,1.0804,1.0804,1.0791,1.0793,1524.0 +1702952940000,1.0793,1.0795,1.0789,1.0791,632.0 +1702953000000,1.0793,1.0802,1.0793,1.0795,2796.0 +1702953060000,1.0795,1.0797,1.0792,1.0796,1244.0 +1702953120000,1.0796,1.0798,1.0793,1.0797,3071.0 +1702953180000,1.0795,1.0795,1.0786,1.0793,1762.0 +1702953240000,1.079,1.0795,1.0788,1.0795,1751.0 +1702953300000,1.0795,1.0796,1.0794,1.0795,597.0 +1702953360000,1.0797,1.0807,1.0793,1.0807,2394.0 +1702953420000,1.0811,1.0838,1.0811,1.0836,4958.0 +1702953480000,1.0836,1.0843,1.0836,1.0837,3883.0 +1702953540000,1.0836,1.0836,1.0826,1.0826,1645.0 +1702953600000,1.083,1.0843,1.0829,1.0835,8132.0 +1702953660000,1.0837,1.0844,1.0833,1.0838,2999.0 +1702953720000,1.0838,1.084,1.0833,1.0834,2770.0 +1702953780000,1.0834,1.0848,1.0833,1.0833,3791.0 +1702953840000,1.0832,1.0832,1.0822,1.0822,2237.0 +1702953900000,1.0822,1.0823,1.0814,1.0814,1881.0 +1702953960000,1.0814,1.0817,1.081,1.0817,3392.0 +1702954020000,1.0819,1.0825,1.0818,1.0823,2135.0 +1702954080000,1.0821,1.0828,1.0819,1.0826,536.0 +1702954140000,1.0828,1.0828,1.0827,1.0827,675.0 +1702954200000,1.0824,1.0825,1.0814,1.0817,1685.0 +1702954260000,1.0817,1.0817,1.0806,1.0806,938.0 +1702954320000,1.0805,1.0805,1.0798,1.0798,1773.0 +1702954380000,1.0798,1.0802,1.0796,1.0802,1111.0 +1702954440000,1.0801,1.0801,1.0791,1.0791,944.0 +1702954500000,1.0791,1.0791,1.0771,1.0778,14993.0 +1702954560000,1.0775,1.0781,1.0768,1.0781,5832.0 +1702954620000,1.0781,1.0791,1.0781,1.0785,1736.0 +1702954680000,1.0784,1.0786,1.0755,1.0758,8418.0 +1702954740000,1.0758,1.0772,1.0756,1.0771,17522.0 +1702954800000,1.0767,1.0776,1.0764,1.0774,3488.0 +1702954860000,1.0772,1.0774,1.0766,1.0769,1686.0 +1702954920000,1.0771,1.0781,1.0757,1.0781,7699.0 +1702954980000,1.078,1.0781,1.0768,1.0768,4369.0 +1702955040000,1.0766,1.0771,1.0765,1.0765,2484.0 +1702955100000,1.0761,1.0769,1.0761,1.0767,3417.0 +1702955160000,1.0768,1.0773,1.073,1.076,58252.0 +1702955220000,1.0759,1.0771,1.0754,1.0767,11903.0 +1702955280000,1.0767,1.0782,1.0767,1.0782,3902.0 +1702955340000,1.0782,1.0782,1.0768,1.0769,1345.0 +1702955400000,1.0768,1.0768,1.0758,1.0765,2367.0 +1702955460000,1.0762,1.077,1.0759,1.0767,2343.0 +1702955520000,1.0764,1.0765,1.0762,1.0763,658.0 +1702955580000,1.0763,1.0766,1.0763,1.0766,811.0 +1702955640000,1.0767,1.0768,1.0766,1.0766,680.0 +1702955700000,1.0766,1.0766,1.0719,1.0754,106476.0 +1702955760000,1.0754,1.0765,1.0751,1.0761,4613.0 +1702955820000,1.0761,1.0763,1.0742,1.0742,9493.0 +1702955880000,1.0742,1.0751,1.074,1.075,3131.0 +1702955940000,1.0748,1.0752,1.0747,1.0751,2938.0 +1702956000000,1.075,1.0752,1.0746,1.0746,1131.0 +1702956060000,1.0748,1.0749,1.0748,1.0748,143.0 +1702956120000,1.0748,1.0759,1.0748,1.0759,2285.0 +1702956180000,1.0757,1.076,1.0757,1.0757,482.0 +1702956240000,1.0757,1.0758,1.0757,1.0757,653.0 +1702956300000,1.0757,1.0757,1.0751,1.0751,1191.0 +1702956360000,1.075,1.075,1.0736,1.0747,2110.0 +1702956420000,1.0746,1.0763,1.0746,1.0763,5523.0 +1702956480000,1.0763,1.077,1.0763,1.0764,968.0 +1702956540000,1.0765,1.0768,1.0765,1.0766,209.0 +1702956600000,1.0766,1.0766,1.0755,1.0759,6744.0 +1702956660000,1.0757,1.0759,1.0752,1.0752,1549.0 +1702956720000,1.0754,1.0764,1.0754,1.0763,2600.0 +1702956780000,1.0763,1.0764,1.0763,1.0763,795.0 +1702956840000,1.0762,1.0762,1.0757,1.0759,991.0 +1702956900000,1.0758,1.0758,1.0735,1.0735,7003.0 +1702956960000,1.0733,1.0745,1.0733,1.0745,2329.0 +1702957020000,1.0743,1.0744,1.0739,1.0739,1062.0 +1702957080000,1.0739,1.074,1.0735,1.0736,1135.0 +1702957140000,1.0739,1.0741,1.0735,1.0737,472.0 +1702957200000,1.0737,1.0747,1.0737,1.0747,2773.0 +1702957260000,1.0746,1.0746,1.0742,1.0746,1032.0 +1702957320000,1.0745,1.0745,1.0743,1.0743,284.0 +1702957380000,1.0745,1.0745,1.074,1.074,1782.0 +1702957440000,1.0745,1.0748,1.0744,1.0745,6176.0 +1702957500000,1.0745,1.0757,1.0742,1.0755,4096.0 +1702957560000,1.0755,1.0759,1.0755,1.0759,453.0 +1702957620000,1.0759,1.0763,1.0759,1.0763,1074.0 +1702957680000,1.0764,1.0775,1.0764,1.0767,1831.0 +1702957740000,1.0766,1.0766,1.0741,1.0745,4130.0 +1702957800000,1.0745,1.0749,1.0734,1.0737,6141.0 +1702957860000,1.0736,1.0736,1.0721,1.0721,5285.0 +1702957920000,1.0723,1.0745,1.072,1.0742,10312.0 +1702957980000,1.0742,1.0743,1.074,1.0743,1177.0 +1702958040000,1.0743,1.0743,1.074,1.0743,943.0 +1702958100000,1.0744,1.0748,1.0738,1.0738,908.0 +1702958160000,1.0739,1.074,1.0732,1.0735,2878.0 +1702958220000,1.0738,1.0738,1.0733,1.0737,548.0 +1702958280000,1.0735,1.0735,1.0727,1.0734,1862.0 +1702958340000,1.0733,1.0733,1.0729,1.0732,216.0 +1702958400000,1.0732,1.0751,1.0732,1.0749,2978.0 +1702958460000,1.075,1.0756,1.0744,1.0756,1409.0 +1702958520000,1.076,1.076,1.0753,1.0759,1080.0 +1702958580000,1.076,1.0762,1.0753,1.076,3107.0 +1702958640000,1.0761,1.078,1.0761,1.078,3716.0 +1702958700000,1.0776,1.078,1.077,1.078,2994.0 +1702958760000,1.0774,1.0777,1.077,1.0774,1453.0 +1702958820000,1.0774,1.0776,1.0771,1.0771,924.0 +1702958880000,1.0771,1.0773,1.0759,1.076,2174.0 +1702958940000,1.076,1.0766,1.0757,1.0757,610.0 +1702959000000,1.0758,1.0758,1.0739,1.0742,3453.0 +1702959060000,1.0743,1.0744,1.0738,1.0744,3315.0 +1702959120000,1.0746,1.0753,1.0743,1.0746,3087.0 +1702959180000,1.0747,1.0754,1.0746,1.0752,2896.0 +1702959240000,1.0752,1.0754,1.0747,1.0747,1486.0 +1702959300000,1.0751,1.0757,1.075,1.0752,1181.0 +1702959360000,1.0751,1.0751,1.0744,1.0748,2019.0 +1702959420000,1.0747,1.0748,1.0735,1.074,2388.0 +1702959480000,1.074,1.0748,1.074,1.0743,2740.0 +1702959540000,1.0744,1.0746,1.0735,1.0735,1392.0 +1702959600000,1.0737,1.074,1.0737,1.0737,776.0 +1702959660000,1.0735,1.0738,1.0732,1.0736,3332.0 +1702959720000,1.0735,1.0737,1.0735,1.0736,1560.0 +1702959780000,1.0737,1.0738,1.073,1.073,1929.0 +1702959840000,1.0731,1.0732,1.0725,1.0725,1167.0 +1702959900000,1.0723,1.0725,1.072,1.072,2290.0 +1702959960000,1.0722,1.0737,1.0714,1.0737,5511.0 +1702960020000,1.0737,1.074,1.0736,1.0738,1108.0 +1702960080000,1.0737,1.0742,1.0735,1.0742,2810.0 +1702960140000,1.074,1.0741,1.0738,1.0741,1928.0 +1702960200000,1.0741,1.0743,1.0737,1.0737,2735.0 +1702960260000,1.0735,1.0735,1.0732,1.0733,780.0 +1702960320000,1.0735,1.0735,1.0713,1.0716,6104.0 +1702960380000,1.0715,1.0717,1.0701,1.0703,2608.0 +1702960440000,1.0703,1.0705,1.0681,1.0693,8517.0 +1702960500000,1.0693,1.0695,1.0687,1.0687,5476.0 +1702960560000,1.069,1.0693,1.0678,1.068,6316.0 +1702960620000,1.068,1.0682,1.0675,1.0679,3460.0 +1702960680000,1.068,1.069,1.068,1.0688,3941.0 +1702960740000,1.0689,1.0692,1.0688,1.0692,2567.0 +1702960800000,1.0691,1.0699,1.0689,1.069,3070.0 +1702960860000,1.069,1.0691,1.068,1.0681,6232.0 +1702960920000,1.0681,1.0681,1.0677,1.068,1638.0 +1702960980000,1.068,1.068,1.0665,1.0672,3420.0 +1702961040000,1.0673,1.0681,1.0673,1.0681,3951.0 +1702961100000,1.068,1.0699,1.0672,1.0691,7830.0 +1702961160000,1.0691,1.0697,1.0685,1.0696,3320.0 +1702961220000,1.0693,1.0697,1.0693,1.0697,1698.0 +1702961280000,1.0695,1.07,1.0695,1.07,496.0 +1702961340000,1.07,1.0703,1.0696,1.0698,716.0 +1702961400000,1.0698,1.072,1.0698,1.072,5195.0 +1702961460000,1.0721,1.0727,1.0721,1.0724,683.0 +1702961520000,1.0724,1.0724,1.0721,1.0721,590.0 +1702961580000,1.0721,1.0721,1.0713,1.0713,797.0 +1702961640000,1.0713,1.0713,1.0705,1.071,878.0 +1702961700000,1.0709,1.0714,1.07,1.0708,2305.0 +1702961760000,1.0706,1.0709,1.0704,1.0706,1365.0 +1702961820000,1.0707,1.0711,1.0704,1.0706,1860.0 +1702961880000,1.0707,1.0709,1.0707,1.0708,370.0 +1702961940000,1.0708,1.0709,1.0705,1.0709,331.0 +1702962000000,1.0709,1.072,1.0709,1.072,1971.0 +1702962060000,1.0718,1.0728,1.0718,1.0723,724.0 +1702962120000,1.0723,1.0723,1.0711,1.0715,803.0 +1702962180000,1.0715,1.0723,1.0707,1.0712,11081.0 +1702962240000,1.0714,1.0718,1.0714,1.0718,1126.0 +1702962300000,1.072,1.0735,1.072,1.0733,5108.0 +1702962360000,1.0733,1.0736,1.0727,1.0727,1259.0 +1702962420000,1.0728,1.0729,1.0717,1.0718,1209.0 +1702962480000,1.0717,1.0717,1.0708,1.0711,1584.0 +1702962540000,1.071,1.0716,1.0706,1.0715,1778.0 +1702962600000,1.0715,1.0727,1.071,1.0722,2342.0 +1702962660000,1.0724,1.0724,1.0715,1.0715,1051.0 +1702962720000,1.0715,1.0716,1.0709,1.0712,417.0 +1702962780000,1.0714,1.0715,1.0713,1.0714,583.0 +1702962840000,1.0713,1.072,1.0713,1.072,1080.0 +1702962900000,1.0721,1.0727,1.0721,1.0727,934.0 +1702962960000,1.0727,1.0731,1.0725,1.0731,419.0 +1702963020000,1.0732,1.0734,1.0729,1.0729,1546.0 +1702963080000,1.0731,1.0737,1.0729,1.0732,943.0 +1702963140000,1.0735,1.0743,1.0734,1.0743,2059.0 +1702963200000,1.0743,1.0754,1.0743,1.0744,3997.0 +1702963260000,1.0743,1.0743,1.0733,1.074,1411.0 +1702963320000,1.074,1.0746,1.0736,1.0744,3348.0 +1702963380000,1.0745,1.0745,1.0739,1.074,1117.0 +1702963440000,1.0739,1.0742,1.0732,1.0741,814.0 +1702963500000,1.0738,1.074,1.0737,1.0739,284.0 +1702963560000,1.0738,1.0738,1.0737,1.0737,68.0 +1702963620000,1.0737,1.0746,1.0737,1.0746,1401.0 +1702963680000,1.0743,1.0745,1.0743,1.0745,193.0 +1702963740000,1.0745,1.0746,1.0743,1.0743,581.0 +1702963800000,1.0742,1.0743,1.074,1.074,607.0 +1702963860000,1.074,1.0741,1.074,1.0741,111.0 +1702963920000,1.0741,1.0741,1.0736,1.0736,2931.0 +1702963980000,1.0737,1.0747,1.0737,1.0747,829.0 +1702964040000,1.0748,1.0748,1.0742,1.0743,770.0 +1702964100000,1.0743,1.0743,1.0736,1.0742,6961.0 +1702964160000,1.0741,1.0747,1.074,1.0746,1343.0 +1702964220000,1.0742,1.0743,1.0729,1.0729,2107.0 +1702964280000,1.0729,1.0738,1.0729,1.0738,938.0 +1702964340000,1.0738,1.0742,1.0736,1.0736,1078.0 +1702964400000,1.0737,1.074,1.0735,1.0739,880.0 +1702964460000,1.0739,1.074,1.0734,1.0734,1000.0 +1702964520000,1.0734,1.0734,1.0728,1.0728,6475.0 +1702964580000,1.0728,1.0729,1.0724,1.0724,1442.0 +1702964640000,1.0722,1.0725,1.0722,1.0722,314.0 +1702964700000,1.0722,1.0722,1.071,1.0712,1088.0 +1702964760000,1.0711,1.0711,1.0695,1.0695,2039.0 +1702964820000,1.0698,1.07,1.0695,1.07,2427.0 +1702964880000,1.07,1.0706,1.07,1.0706,1337.0 +1702964940000,1.0705,1.0717,1.0705,1.0714,1888.0 +1702965000000,1.0715,1.072,1.0715,1.0717,579.0 +1702965060000,1.0719,1.0732,1.0715,1.0723,1755.0 +1702965120000,1.072,1.072,1.0713,1.0718,960.0 +1702965180000,1.0716,1.0716,1.0708,1.0708,2757.0 +1702965240000,1.0711,1.0718,1.0711,1.0713,438.0 +1702965300000,1.0717,1.0731,1.0717,1.073,1057.0 +1702965360000,1.0731,1.0734,1.0731,1.0734,95.0 +1702965420000,1.0732,1.0732,1.0727,1.0729,1568.0 +1702965480000,1.0728,1.073,1.0726,1.073,221.0 +1702965540000,1.0729,1.0736,1.0729,1.0732,253.0 +1702965600000,1.073,1.0735,1.0726,1.0727,620.0 +1702965660000,1.073,1.0731,1.0728,1.0728,381.0 +1702965720000,1.0729,1.0729,1.0725,1.0726,683.0 +1702965780000,1.0724,1.0727,1.0722,1.0727,817.0 +1702965840000,1.0727,1.0731,1.0727,1.0728,798.0 +1702965900000,1.0728,1.0728,1.0716,1.0717,996.0 +1702965960000,1.0715,1.072,1.0706,1.0718,4713.0 +1702966020000,1.0717,1.0721,1.0709,1.0709,2949.0 +1702966080000,1.0704,1.0708,1.0702,1.0706,1173.0 +1702966140000,1.0704,1.0709,1.0704,1.0707,1245.0 +1702966200000,1.0706,1.0706,1.0697,1.0697,2871.0 +1702966260000,1.0697,1.0702,1.0697,1.0702,2099.0 +1702966320000,1.0702,1.0704,1.07,1.0703,1122.0 +1702966380000,1.07,1.0701,1.0697,1.0697,387.0 +1702966440000,1.0697,1.0697,1.0689,1.0689,2299.0 +1702966500000,1.069,1.069,1.0684,1.0685,934.0 +1702966560000,1.0685,1.0704,1.0681,1.0704,9186.0 +1702966620000,1.0705,1.0705,1.0642,1.0689,71380.0 +1702966680000,1.0688,1.0695,1.0688,1.0695,2372.0 +1702966740000,1.0696,1.0708,1.0696,1.0708,6281.0 +1702966800000,1.071,1.0727,1.071,1.0726,3843.0 +1702966860000,1.0724,1.0724,1.0712,1.0712,6111.0 +1702966920000,1.0712,1.0714,1.0709,1.0709,1747.0 +1702966980000,1.071,1.071,1.0698,1.0698,2083.0 +1702967040000,1.0698,1.0709,1.0697,1.0708,3031.0 +1702967100000,1.0708,1.0711,1.0708,1.0708,959.0 +1702967160000,1.0709,1.0719,1.0709,1.0713,3996.0 +1702967220000,1.0714,1.0714,1.0705,1.0705,3363.0 +1702967280000,1.0706,1.0707,1.0703,1.0704,1367.0 +1702967340000,1.0704,1.0704,1.0702,1.0702,73.0 +1702967400000,1.0704,1.0718,1.0704,1.0718,3375.0 +1702967460000,1.0716,1.0718,1.0711,1.0711,1638.0 +1702967520000,1.0713,1.0717,1.0708,1.071,2971.0 +1702967580000,1.0711,1.0711,1.0702,1.0705,2659.0 +1702967640000,1.0704,1.071,1.07,1.0702,4025.0 +1702967700000,1.0702,1.0709,1.0702,1.0706,1766.0 +1702967760000,1.0707,1.071,1.0705,1.0706,445.0 +1702967820000,1.0708,1.071,1.0698,1.0698,765.0 +1702967880000,1.0701,1.0704,1.0701,1.0704,592.0 +1702967940000,1.0703,1.0703,1.0697,1.0697,2520.0 +1702968000000,1.0697,1.0705,1.0697,1.0703,1635.0 +1702968060000,1.0707,1.0708,1.0702,1.0702,2572.0 +1702968120000,1.0699,1.0701,1.0695,1.0695,1502.0 +1702968180000,1.0696,1.0696,1.0695,1.0695,82.0 +1702968240000,1.0697,1.0698,1.0695,1.0698,91.0 +1702968300000,1.0696,1.0704,1.0693,1.07,9638.0 +1702968360000,1.0705,1.0717,1.0702,1.0703,3396.0 +1702968420000,1.0707,1.071,1.0707,1.0708,74.0 +1702968480000,1.0708,1.0708,1.0695,1.0695,6816.0 +1702968540000,1.0697,1.0698,1.0694,1.0694,665.0 +1702968600000,1.0694,1.0694,1.0673,1.0687,5445.0 +1702968660000,1.0685,1.0685,1.0674,1.0685,3104.0 +1702968720000,1.0685,1.0699,1.0685,1.0696,1363.0 +1702968780000,1.0698,1.0709,1.0698,1.0709,587.0 +1702968840000,1.0712,1.0715,1.0708,1.0711,1308.0 +1702968900000,1.0709,1.0709,1.07,1.07,532.0 +1702968960000,1.0699,1.0699,1.0681,1.0683,1216.0 +1702969020000,1.0682,1.0682,1.0671,1.0677,813.0 +1702969080000,1.0677,1.0684,1.0675,1.0683,1223.0 +1702969140000,1.0683,1.0683,1.0674,1.068,1483.0 +1702969200000,1.068,1.0686,1.068,1.0683,1629.0 +1702969260000,1.0686,1.0688,1.0671,1.0684,2926.0 +1702969320000,1.0683,1.0683,1.0674,1.0678,2298.0 +1702969380000,1.0676,1.0684,1.0671,1.0684,2339.0 +1702969440000,1.0685,1.0688,1.0685,1.0688,702.0 +1702969500000,1.0687,1.0687,1.0664,1.0668,4378.0 +1702969560000,1.0665,1.0683,1.0664,1.0683,2785.0 +1702969620000,1.0683,1.0689,1.0682,1.0687,1423.0 +1702969680000,1.0687,1.0695,1.0687,1.0695,2944.0 +1702969740000,1.0692,1.07,1.0691,1.0697,1001.0 +1702969800000,1.0698,1.0701,1.0698,1.0701,75.0 +1702969860000,1.0702,1.0718,1.0702,1.0718,2541.0 +1702969920000,1.0718,1.0718,1.0709,1.0716,2651.0 +1702969980000,1.0713,1.0722,1.0711,1.0718,1574.0 +1702970040000,1.0718,1.0728,1.0717,1.0721,2893.0 +1702970100000,1.0721,1.074,1.0719,1.0739,15758.0 +1702970160000,1.0737,1.0737,1.0729,1.0729,1198.0 +1702970220000,1.0729,1.0731,1.0723,1.0724,1937.0 +1702970280000,1.0725,1.0731,1.0725,1.0727,1012.0 +1702970340000,1.0726,1.0726,1.0721,1.0721,598.0 +1702970400000,1.0724,1.0729,1.0722,1.0729,2035.0 +1702970460000,1.0726,1.0726,1.0724,1.0725,959.0 +1702970520000,1.0726,1.0729,1.0724,1.0729,1162.0 +1702970580000,1.0728,1.073,1.0723,1.073,1027.0 +1702970640000,1.0731,1.0736,1.0731,1.0736,935.0 +1702970700000,1.0735,1.0735,1.0728,1.073,635.0 +1702970760000,1.0729,1.0731,1.0728,1.0731,420.0 +1702970820000,1.073,1.073,1.0718,1.0723,7236.0 +1702970880000,1.0719,1.0719,1.0717,1.0717,305.0 +1702970940000,1.0717,1.0718,1.0712,1.0713,214.0 +1702971000000,1.0713,1.0724,1.0703,1.0711,2763.0 +1702971060000,1.0713,1.0713,1.0709,1.0709,196.0 +1702971120000,1.071,1.071,1.069,1.0697,8136.0 +1702971180000,1.0696,1.0698,1.0696,1.0697,370.0 +1702971240000,1.0698,1.0705,1.0698,1.0703,264.0 +1702971300000,1.0706,1.072,1.0706,1.0715,1263.0 +1702971360000,1.0719,1.0723,1.0714,1.0716,7938.0 +1702971420000,1.0717,1.0717,1.0714,1.0716,648.0 +1702971480000,1.0716,1.0722,1.0715,1.0721,2710.0 +1702971540000,1.0721,1.0728,1.0721,1.0728,588.0 +1702971600000,1.073,1.0736,1.0727,1.0736,720.0 +1702971660000,1.0735,1.0735,1.0726,1.073,1230.0 +1702971720000,1.0732,1.0738,1.0732,1.0738,231.0 +1702971780000,1.0737,1.0738,1.0725,1.0725,614.0 +1702971840000,1.0724,1.0736,1.0724,1.0732,1919.0 +1702971900000,1.0733,1.0741,1.0733,1.0741,474.0 +1702971960000,1.0742,1.0751,1.0742,1.0751,704.0 +1702972020000,1.0752,1.076,1.0752,1.0755,2373.0 +1702972080000,1.0755,1.076,1.0753,1.0753,335.0 +1702972140000,1.0754,1.0775,1.0754,1.0775,8384.0 +1702972200000,1.0775,1.0779,1.0771,1.0776,8596.0 +1702972260000,1.0777,1.0787,1.0777,1.0783,3951.0 +1702972320000,1.0783,1.0783,1.077,1.0771,750.0 +1702972380000,1.0769,1.0769,1.0753,1.0764,3009.0 +1702972440000,1.0765,1.0768,1.0756,1.0764,5477.0 +1702972500000,1.0764,1.0764,1.0749,1.0754,2082.0 +1702972560000,1.0755,1.0756,1.0752,1.0755,511.0 +1702972620000,1.0757,1.0775,1.0757,1.0766,7193.0 +1702972680000,1.0765,1.0765,1.0747,1.0749,4543.0 +1702972740000,1.0749,1.0752,1.0745,1.0751,814.0 +1702972800000,1.0753,1.0768,1.0753,1.0762,5040.0 +1702972860000,1.0763,1.0764,1.0734,1.074,1988.0 +1702972920000,1.0742,1.0745,1.0742,1.0744,1404.0 +1702972980000,1.0744,1.0744,1.0736,1.0736,4656.0 +1702973040000,1.0738,1.0752,1.0738,1.075,6589.0 +1702973100000,1.075,1.0754,1.0741,1.0741,4449.0 +1702973160000,1.0742,1.0751,1.0742,1.0745,1403.0 +1702973220000,1.0746,1.0753,1.0744,1.0744,7666.0 +1702973280000,1.0747,1.0752,1.074,1.0741,2610.0 +1702973340000,1.0741,1.0744,1.0741,1.0742,5376.0 +1702973400000,1.0743,1.0754,1.0743,1.0754,1045.0 +1702973460000,1.0755,1.0779,1.0755,1.0769,8431.0 +1702973520000,1.0772,1.0772,1.0756,1.0756,857.0 +1702973580000,1.0756,1.0758,1.0749,1.0749,982.0 +1702973640000,1.075,1.0755,1.075,1.0755,839.0 +1702973700000,1.0756,1.0772,1.0756,1.077,2003.0 +1702973760000,1.0772,1.0773,1.0767,1.0767,739.0 +1702973820000,1.0765,1.0765,1.0753,1.0754,1205.0 +1702973880000,1.0755,1.0761,1.0754,1.0758,345.0 +1702973940000,1.0758,1.0765,1.0757,1.0762,2951.0 +1702974000000,1.0764,1.077,1.0762,1.077,908.0 +1702974060000,1.0771,1.0779,1.0769,1.0779,721.0 +1702974120000,1.078,1.0785,1.0777,1.078,6250.0 +1702974180000,1.0781,1.0825,1.0781,1.0819,76460.0 +1702974240000,1.0818,1.0849,1.081,1.0816,45605.0 +1702974300000,1.0815,1.0844,1.0812,1.0831,29672.0 +1702974360000,1.0831,1.0831,1.0821,1.0821,3735.0 +1702974420000,1.0824,1.0845,1.0823,1.0845,8964.0 +1702974480000,1.0843,1.0843,1.0838,1.0843,3150.0 +1702974540000,1.0845,1.0845,1.084,1.0843,2798.0 +1702974600000,1.0846,1.0846,1.0829,1.0829,3485.0 +1702974660000,1.0828,1.0833,1.0823,1.0827,3607.0 +1702974720000,1.0825,1.0825,1.08,1.0802,7623.0 +1702974780000,1.0802,1.0802,1.0801,1.0801,425.0 +1702974840000,1.0801,1.0806,1.0795,1.0802,6417.0 +1702974900000,1.0799,1.0799,1.0786,1.0786,4959.0 +1702974960000,1.0787,1.0794,1.0776,1.0792,8967.0 +1702975020000,1.0794,1.0794,1.0778,1.0778,3610.0 +1702975080000,1.0777,1.0784,1.0775,1.0775,5269.0 +1702975140000,1.0774,1.0774,1.0756,1.0757,3210.0 +1702975200000,1.0757,1.0769,1.0755,1.0769,7776.0 +1702975260000,1.0769,1.0774,1.0766,1.0774,1605.0 +1702975320000,1.0772,1.0772,1.0766,1.0768,4676.0 +1702975380000,1.0766,1.0767,1.0764,1.0765,2940.0 +1702975440000,1.0763,1.0763,1.0752,1.0753,3357.0 +1702975500000,1.0756,1.0766,1.0755,1.0759,2765.0 +1702975560000,1.0758,1.0762,1.0751,1.0751,1325.0 +1702975620000,1.0751,1.0768,1.0743,1.0768,5089.0 +1702975680000,1.0765,1.0765,1.0752,1.0753,2055.0 +1702975740000,1.0753,1.0754,1.0745,1.0745,9274.0 +1702975800000,1.074,1.0744,1.0729,1.0735,8655.0 +1702975860000,1.0733,1.0735,1.0711,1.0733,8056.0 +1702975920000,1.0727,1.0742,1.0727,1.0739,1947.0 +1702975980000,1.0741,1.0748,1.0739,1.0748,2121.0 +1702976040000,1.0749,1.0751,1.0743,1.0744,4015.0 +1702976100000,1.0743,1.0745,1.073,1.0739,4260.0 +1702976160000,1.0736,1.0736,1.0732,1.0734,2062.0 +1702976220000,1.0734,1.0745,1.0734,1.0742,1123.0 +1702976280000,1.0744,1.0744,1.0731,1.0737,2328.0 +1702976340000,1.0739,1.0745,1.0735,1.0735,1928.0 +1702976400000,1.0736,1.075,1.0732,1.0732,13976.0 +1702976460000,1.0732,1.0732,1.0713,1.0716,7509.0 +1702976520000,1.0714,1.072,1.071,1.071,1490.0 +1702976580000,1.0708,1.0716,1.0696,1.0712,1913.0 +1702976640000,1.0712,1.0712,1.0705,1.0712,1597.0 +1702976700000,1.0714,1.0718,1.0704,1.0714,13964.0 +1702976760000,1.0711,1.0717,1.0707,1.0712,6937.0 +1702976820000,1.0715,1.0717,1.07,1.07,9150.0 +1702976880000,1.07,1.0704,1.0689,1.0693,16263.0 +1702976940000,1.0693,1.0696,1.0691,1.0694,14326.0 +1702977000000,1.0696,1.0699,1.0693,1.0695,6752.0 +1702977060000,1.0695,1.0711,1.0693,1.0711,7048.0 +1702977120000,1.0711,1.0728,1.0711,1.0724,1245.0 +1702977180000,1.0727,1.0735,1.0727,1.0734,2530.0 +1702977240000,1.0735,1.0746,1.0735,1.0745,2765.0 +1702977300000,1.0747,1.075,1.0736,1.0736,2947.0 +1702977360000,1.0735,1.0735,1.072,1.0725,1731.0 +1702977420000,1.0723,1.0723,1.0712,1.0722,1760.0 +1702977480000,1.0724,1.0725,1.072,1.0721,815.0 +1702977540000,1.072,1.0721,1.0714,1.0719,1451.0 +1702977600000,1.0722,1.0727,1.0719,1.0727,2577.0 +1702977660000,1.0726,1.0728,1.072,1.072,2886.0 +1702977720000,1.0722,1.0727,1.0721,1.0727,2906.0 +1702977780000,1.0727,1.0728,1.0717,1.0717,692.0 +1702977840000,1.0718,1.0718,1.0713,1.0715,2799.0 +1702977900000,1.0715,1.0723,1.0714,1.0719,2142.0 +1702977960000,1.0717,1.072,1.0711,1.0712,1505.0 +1702978020000,1.0712,1.0713,1.0706,1.0708,761.0 +1702978080000,1.0706,1.071,1.0695,1.0707,6651.0 +1702978140000,1.0706,1.0706,1.0699,1.07,951.0 +1702978200000,1.0702,1.0707,1.0695,1.0695,1834.0 +1702978260000,1.0697,1.0699,1.0694,1.0695,2202.0 +1702978320000,1.0695,1.0697,1.0682,1.0684,2018.0 +1702978380000,1.0682,1.0688,1.0681,1.0683,2091.0 +1702978440000,1.0684,1.0691,1.0677,1.0677,4490.0 +1702978500000,1.0676,1.0676,1.065,1.0662,10952.0 +1702978560000,1.0662,1.0672,1.0658,1.0672,7166.0 +1702978620000,1.0673,1.072,1.0673,1.072,30941.0 +1702978680000,1.0719,1.0722,1.0668,1.0669,31705.0 +1702978740000,1.0674,1.0688,1.0659,1.0662,36246.0 +1702978800000,1.0663,1.0674,1.0662,1.0671,1371.0 +1702978860000,1.0672,1.0678,1.0667,1.0678,3041.0 +1702978920000,1.0682,1.0689,1.0681,1.0686,778.0 +1702978980000,1.0686,1.0692,1.0678,1.0682,10514.0 +1702979040000,1.0683,1.0685,1.0676,1.0676,2679.0 +1702979100000,1.0678,1.0681,1.0674,1.0677,2324.0 +1702979160000,1.0678,1.0691,1.0677,1.069,894.0 +1702979220000,1.0692,1.0699,1.0692,1.0699,997.0 +1702979280000,1.07,1.0713,1.07,1.0713,1161.0 +1702979340000,1.0711,1.0711,1.0701,1.0708,1795.0 +1702979400000,1.071,1.0716,1.0706,1.0709,1014.0 +1702979460000,1.071,1.0717,1.0709,1.0709,3025.0 +1702979520000,1.0712,1.0715,1.0712,1.0714,540.0 +1702979580000,1.0714,1.074,1.0714,1.0739,3721.0 +1702979640000,1.0739,1.0743,1.0736,1.0737,4221.0 +1702979700000,1.0738,1.0745,1.073,1.073,8631.0 +1702979760000,1.073,1.073,1.0714,1.0725,8063.0 +1702979820000,1.0726,1.0737,1.0726,1.0732,6715.0 +1702979880000,1.0732,1.0754,1.0732,1.0753,8039.0 +1702979940000,1.0753,1.076,1.0752,1.0752,5577.0 +1702980000000,1.0754,1.0754,1.072,1.0732,22165.0 +1702980060000,1.0733,1.0751,1.0733,1.0751,14280.0 +1702980120000,1.075,1.075,1.0716,1.0716,5666.0 +1702980180000,1.0716,1.0728,1.0715,1.0722,4520.0 +1702980240000,1.072,1.0723,1.0716,1.0716,2892.0 +1702980300000,1.0717,1.072,1.0707,1.0712,4455.0 +1702980360000,1.0712,1.0712,1.0702,1.0705,13598.0 +1702980420000,1.0704,1.0714,1.0693,1.0693,26576.0 +1702980480000,1.0692,1.0693,1.0684,1.0684,4886.0 +1702980540000,1.0684,1.0685,1.0668,1.0672,9478.0 +1702980600000,1.0671,1.0678,1.0664,1.0678,9818.0 +1702980660000,1.0676,1.0681,1.0675,1.0677,4236.0 +1702980720000,1.0677,1.0704,1.0677,1.0704,1151.0 +1702980780000,1.0706,1.0711,1.0695,1.0703,4780.0 +1702980840000,1.0702,1.0706,1.0702,1.0703,770.0 +1702980900000,1.0702,1.0704,1.0695,1.0704,1013.0 +1702980960000,1.0701,1.0701,1.0692,1.0694,440.0 +1702981020000,1.0693,1.0696,1.0685,1.0685,2009.0 +1702981080000,1.0688,1.0701,1.0688,1.07,9027.0 +1702981140000,1.0699,1.0703,1.0692,1.0692,2423.0 +1702981200000,1.0692,1.0699,1.0676,1.0698,2406.0 +1702981260000,1.0697,1.0711,1.0696,1.0706,6391.0 +1702981320000,1.0706,1.0706,1.0684,1.0686,2255.0 +1702981380000,1.0685,1.0703,1.0681,1.0703,1829.0 +1702981440000,1.0703,1.0723,1.0702,1.0719,4981.0 +1702981500000,1.0718,1.0724,1.0718,1.0723,903.0 +1702981560000,1.0724,1.0726,1.0719,1.0722,3322.0 +1702981620000,1.0722,1.0722,1.0713,1.0715,547.0 +1702981680000,1.0715,1.0727,1.0715,1.0727,2364.0 +1702981740000,1.0728,1.0745,1.0728,1.0741,955.0 +1702981800000,1.0744,1.0747,1.073,1.073,1360.0 +1702981860000,1.074,1.0742,1.0732,1.0733,796.0 +1702981920000,1.073,1.0734,1.0728,1.073,2184.0 +1702981980000,1.073,1.0736,1.0729,1.0736,1774.0 +1702982040000,1.074,1.0743,1.0735,1.0743,1266.0 +1702982100000,1.0742,1.0751,1.0742,1.0748,2492.0 +1702982160000,1.0749,1.0759,1.0746,1.0752,6020.0 +1702982220000,1.0753,1.0761,1.0746,1.0759,2127.0 +1702982280000,1.0758,1.0763,1.0757,1.0761,997.0 +1702982340000,1.0761,1.0766,1.0761,1.0766,2432.0 +1702982400000,1.0766,1.0791,1.0766,1.0784,10573.0 +1702982460000,1.0783,1.0794,1.0783,1.0792,4269.0 +1702982520000,1.0791,1.0799,1.0787,1.0792,2572.0 +1702982580000,1.0795,1.0801,1.0794,1.0794,2123.0 +1702982640000,1.0796,1.0796,1.0784,1.0794,7582.0 +1702982700000,1.0791,1.0795,1.0788,1.079,2085.0 +1702982760000,1.0789,1.0797,1.0789,1.0797,3134.0 +1702982820000,1.0794,1.0805,1.0794,1.0803,5303.0 +1702982880000,1.0802,1.0802,1.079,1.0792,6684.0 +1702982940000,1.0795,1.08,1.0792,1.0792,1843.0 +1702983000000,1.0791,1.0791,1.0783,1.0783,2492.0 +1702983060000,1.0783,1.0784,1.0768,1.077,3292.0 +1702983120000,1.0768,1.0772,1.0764,1.0772,1591.0 +1702983180000,1.0769,1.0769,1.0754,1.0756,4068.0 +1702983240000,1.0754,1.076,1.075,1.076,1481.0 +1702983300000,1.0759,1.0772,1.0759,1.0765,867.0 +1702983360000,1.0765,1.0765,1.0758,1.0761,601.0 +1702983420000,1.076,1.0761,1.0753,1.0754,705.0 +1702983480000,1.0756,1.0757,1.0756,1.0756,264.0 +1702983540000,1.0756,1.0756,1.0748,1.0751,965.0 +1702983600000,1.075,1.0765,1.075,1.0755,2014.0 +1702983660000,1.0754,1.0754,1.0734,1.0737,4032.0 +1702983720000,1.0734,1.0756,1.0734,1.0756,5095.0 +1702983780000,1.0755,1.0756,1.0754,1.0756,235.0 +1702983840000,1.0756,1.0772,1.0754,1.0767,3882.0 +1702983900000,1.0767,1.0767,1.0743,1.0743,6338.0 +1702983960000,1.074,1.0743,1.0723,1.0725,9016.0 +1702984020000,1.0725,1.0726,1.0709,1.071,16787.0 +1702984080000,1.0711,1.0714,1.0704,1.0713,18773.0 +1702984140000,1.0715,1.0731,1.0711,1.0711,5099.0 +1702984200000,1.0711,1.0715,1.071,1.0711,3242.0 +1702984260000,1.071,1.071,1.0694,1.0695,13203.0 +1702984320000,1.0696,1.0701,1.0692,1.0695,5389.0 +1702984380000,1.0696,1.0708,1.0688,1.0688,13943.0 +1702984440000,1.0693,1.0694,1.0688,1.0691,2405.0 +1702984500000,1.0694,1.0708,1.0694,1.0708,1828.0 +1702984560000,1.0709,1.0713,1.0707,1.0709,637.0 +1702984620000,1.0709,1.0709,1.0699,1.0703,1170.0 +1702984680000,1.0702,1.0702,1.0691,1.0693,2835.0 +1702984740000,1.0693,1.0694,1.0687,1.0687,1555.0 +1702984800000,1.0686,1.0692,1.0671,1.0692,5337.0 +1702984860000,1.0693,1.0693,1.0679,1.068,1486.0 +1702984920000,1.0679,1.0685,1.0676,1.0685,947.0 +1702984980000,1.0694,1.0698,1.0691,1.0698,627.0 +1702985040000,1.0695,1.07,1.069,1.0698,3061.0 +1702985100000,1.0696,1.0697,1.0692,1.0697,845.0 +1702985160000,1.0698,1.07,1.0693,1.0694,1645.0 +1702985220000,1.0693,1.0698,1.0691,1.0694,1027.0 +1702985280000,1.0695,1.0711,1.0695,1.0706,2826.0 +1702985340000,1.0706,1.0706,1.0694,1.0706,1895.0 +1702985400000,1.0704,1.0738,1.0704,1.0732,12644.0 +1702985460000,1.0732,1.0732,1.0713,1.0727,4384.0 +1702985520000,1.0728,1.0731,1.0727,1.0727,1694.0 +1702985580000,1.0723,1.0743,1.0708,1.074,13359.0 +1702985640000,1.074,1.0744,1.0735,1.0735,4383.0 +1702985700000,1.0735,1.0738,1.0734,1.0736,641.0 +1702985760000,1.0735,1.0743,1.0735,1.0743,2591.0 +1702985820000,1.0744,1.0761,1.0744,1.0757,8171.0 +1702985880000,1.0757,1.0757,1.0752,1.0752,5046.0 +1702985940000,1.0753,1.0761,1.0752,1.0756,2552.0 +1702986000000,1.0754,1.0757,1.0744,1.0754,3756.0 +1702986060000,1.0755,1.0757,1.075,1.075,1560.0 +1702986120000,1.075,1.0752,1.0744,1.0749,774.0 +1702986180000,1.0751,1.076,1.0751,1.0759,1640.0 +1702986240000,1.0757,1.076,1.0755,1.0755,515.0 +1702986300000,1.0756,1.0757,1.075,1.0751,423.0 +1702986360000,1.075,1.0752,1.0739,1.0749,1578.0 +1702986420000,1.0748,1.0748,1.0744,1.0744,294.0 +1702986480000,1.0743,1.0745,1.0733,1.0733,995.0 +1702986540000,1.0733,1.0737,1.0728,1.0728,1490.0 +1702986600000,1.0728,1.0734,1.0728,1.0734,623.0 +1702986660000,1.0731,1.0737,1.0723,1.0726,8620.0 +1702986720000,1.0727,1.0727,1.0723,1.0724,374.0 +1702986780000,1.0725,1.0725,1.0719,1.0722,981.0 +1702986840000,1.072,1.0724,1.0718,1.0719,684.0 +1702986900000,1.0716,1.0718,1.069,1.0692,14984.0 +1702986960000,1.0694,1.0699,1.0684,1.0699,5688.0 +1702987020000,1.0697,1.0698,1.0688,1.0688,1288.0 +1702987080000,1.0691,1.0696,1.0691,1.0693,2485.0 +1702987140000,1.0691,1.0691,1.0681,1.0681,1942.0 +1702987200000,1.0685,1.0708,1.0684,1.0705,1272.0 +1702987260000,1.0703,1.0707,1.0699,1.0699,723.0 +1702987320000,1.0696,1.0703,1.0689,1.0689,6188.0 +1702987380000,1.069,1.069,1.0677,1.0679,2859.0 +1702987440000,1.068,1.069,1.068,1.069,1344.0 +1702987500000,1.0687,1.0699,1.0687,1.0693,6089.0 +1702987560000,1.069,1.069,1.0686,1.069,5423.0 +1702987620000,1.0689,1.0692,1.0683,1.0684,9081.0 +1702987680000,1.0684,1.0694,1.0683,1.069,7112.0 +1702987740000,1.0688,1.0689,1.0677,1.0677,12408.0 +1702987800000,1.0679,1.068,1.067,1.0676,12207.0 +1702987860000,1.0678,1.068,1.0676,1.068,246.0 +1702987920000,1.0682,1.0689,1.0682,1.0688,429.0 +1702987980000,1.0689,1.0692,1.0688,1.0688,471.0 +1702988040000,1.0688,1.0701,1.0688,1.0701,1008.0 +1702988100000,1.0699,1.07,1.0697,1.0697,577.0 +1702988160000,1.0696,1.0708,1.0696,1.0708,2369.0 +1702988220000,1.0708,1.0718,1.0708,1.0712,5390.0 +1702988280000,1.0713,1.0714,1.0703,1.0703,2586.0 +1702988340000,1.0699,1.07,1.068,1.068,5520.0 +1702988400000,1.0683,1.0685,1.0659,1.067,4063.0 +1702988460000,1.0669,1.0669,1.0657,1.0657,8368.0 +1702988520000,1.0659,1.0672,1.0659,1.0671,1215.0 +1702988580000,1.0672,1.0679,1.0666,1.0666,4314.0 +1702988640000,1.0665,1.0674,1.0665,1.0672,784.0 +1702988700000,1.0671,1.0676,1.067,1.0672,700.0 +1702988760000,1.0674,1.0675,1.0659,1.0662,1423.0 +1702988820000,1.0661,1.0663,1.0636,1.0642,18339.0 +1702988880000,1.0642,1.0663,1.0632,1.0663,10116.0 +1702988940000,1.0665,1.0668,1.0664,1.0668,2845.0 +1702989000000,1.0666,1.0675,1.0666,1.0674,479.0 +1702989060000,1.0676,1.0677,1.067,1.067,6714.0 +1702989120000,1.0669,1.0671,1.0657,1.0657,2086.0 +1702989180000,1.0657,1.0657,1.0638,1.0638,4458.0 +1702989240000,1.0637,1.0638,1.0627,1.0638,5107.0 +1702989300000,1.0639,1.0654,1.0638,1.0638,7712.0 +1702989360000,1.0638,1.0638,1.0616,1.0622,3110.0 +1702989420000,1.0622,1.0635,1.0622,1.0634,1328.0 +1702989480000,1.0636,1.0641,1.0626,1.0626,2572.0 +1702989540000,1.0624,1.063,1.0616,1.0623,10339.0 +1702989600000,1.0622,1.0624,1.0615,1.0623,6394.0 +1702989660000,1.0622,1.0624,1.0613,1.0613,2782.0 +1702989720000,1.0617,1.0619,1.0609,1.0615,1853.0 +1702989780000,1.0615,1.0617,1.0593,1.0593,8730.0 +1702989840000,1.0596,1.0607,1.0578,1.0607,30704.0 +1702989900000,1.0611,1.0628,1.0608,1.0625,12015.0 +1702989960000,1.0625,1.0634,1.0624,1.063,4961.0 +1702990020000,1.0629,1.0629,1.0611,1.0614,6631.0 +1702990080000,1.0612,1.062,1.061,1.0611,6353.0 +1702990140000,1.0604,1.0608,1.0597,1.0603,1514.0 +1702990200000,1.0604,1.0609,1.0594,1.0596,2238.0 +1702990260000,1.0596,1.0601,1.0586,1.0593,8958.0 +1702990320000,1.0594,1.0605,1.0584,1.0599,10850.0 +1702990380000,1.06,1.0606,1.0599,1.0603,1411.0 +1702990440000,1.0603,1.0603,1.0585,1.0587,4873.0 +1702990500000,1.0589,1.0591,1.0569,1.0575,11390.0 +1702990560000,1.0576,1.0589,1.0575,1.0586,5263.0 +1702990620000,1.0586,1.0591,1.0577,1.0577,16194.0 +1702990680000,1.0577,1.0594,1.0577,1.0587,13877.0 +1702990740000,1.0583,1.0589,1.0582,1.0582,3429.0 +1702990800000,1.058,1.0606,1.0578,1.0599,16348.0 +1702990860000,1.0597,1.0601,1.0594,1.06,4017.0 +1702990920000,1.0599,1.0609,1.0594,1.0594,10183.0 +1702990980000,1.0593,1.0605,1.0593,1.0602,6351.0 +1702991040000,1.0602,1.0605,1.0601,1.0602,4269.0 +1702991100000,1.0601,1.0605,1.0588,1.0588,18549.0 +1702991160000,1.0588,1.0592,1.0571,1.0575,24920.0 +1702991220000,1.0577,1.0581,1.057,1.057,5246.0 +1702991280000,1.0569,1.0576,1.0565,1.0576,16587.0 +1702991340000,1.0576,1.0581,1.0574,1.0574,15386.0 +1702991400000,1.0574,1.0581,1.0574,1.0575,14732.0 +1702991460000,1.0575,1.0577,1.0563,1.057,19131.0 +1702991520000,1.057,1.058,1.0565,1.0567,4773.0 +1702991580000,1.0568,1.0571,1.0563,1.0563,1946.0 +1702991640000,1.0562,1.0562,1.0552,1.0557,9918.0 +1702991700000,1.0558,1.0566,1.0551,1.0562,5758.0 +1702991760000,1.0561,1.0564,1.0553,1.0563,12113.0 +1702991820000,1.0562,1.058,1.0562,1.0571,7493.0 +1702991880000,1.0571,1.0571,1.0565,1.0565,3923.0 +1702991940000,1.0564,1.0564,1.0554,1.0558,12058.0 +1702992000000,1.0556,1.0556,1.0549,1.055,4487.0 +1702992060000,1.0551,1.0555,1.0549,1.0549,4662.0 +1702992120000,1.0548,1.0554,1.0546,1.0547,4322.0 +1702992180000,1.0546,1.0557,1.0542,1.0542,5878.0 +1702992240000,1.0541,1.0543,1.0529,1.0529,21994.0 +1702992300000,1.0528,1.053,1.0523,1.0527,8398.0 +1702992360000,1.0525,1.0526,1.0517,1.0521,10996.0 +1702992420000,1.0521,1.0536,1.0521,1.0528,2718.0 +1702992480000,1.0529,1.0538,1.0529,1.0538,735.0 +1702992540000,1.0538,1.0541,1.0536,1.0536,747.0 +1702992600000,1.0536,1.0539,1.0524,1.0528,1703.0 +1702992660000,1.0526,1.0553,1.0525,1.0553,1970.0 +1702992720000,1.0553,1.0557,1.055,1.055,1673.0 +1702992780000,1.0549,1.0549,1.0517,1.0517,6059.0 +1702992840000,1.052,1.0547,1.052,1.0547,1658.0 +1702992900000,1.0544,1.0558,1.054,1.0558,1479.0 +1702992960000,1.0559,1.0565,1.0558,1.0562,1643.0 +1702993020000,1.0562,1.0568,1.0562,1.0566,791.0 +1702993080000,1.0568,1.0574,1.0558,1.0561,3186.0 +1702993140000,1.0564,1.057,1.0564,1.0569,1815.0 +1702993200000,1.0569,1.058,1.0566,1.0579,13155.0 +1702993260000,1.0577,1.0582,1.0576,1.0579,2876.0 +1702993320000,1.0578,1.0578,1.057,1.057,1448.0 +1702993380000,1.0569,1.0571,1.0568,1.0568,748.0 +1702993440000,1.0568,1.0568,1.0553,1.0557,949.0 +1702993500000,1.0557,1.0558,1.0553,1.0553,1327.0 +1702993560000,1.0553,1.0555,1.0528,1.0534,2047.0 +1702993620000,1.0535,1.0545,1.0535,1.0542,5864.0 +1702993680000,1.0541,1.0541,1.0532,1.0532,811.0 +1702993740000,1.0534,1.0552,1.0534,1.0552,6051.0 +1702993800000,1.0554,1.0557,1.0542,1.0555,3175.0 +1702993860000,1.0556,1.0567,1.0554,1.0555,5743.0 +1702993920000,1.0553,1.0554,1.0538,1.0544,1260.0 +1702993980000,1.0543,1.055,1.0541,1.0541,3216.0 +1702994040000,1.0545,1.0553,1.0544,1.0553,3985.0 +1702994100000,1.0551,1.0552,1.0537,1.0551,1220.0 +1702994160000,1.0548,1.0548,1.0541,1.0543,2490.0 +1702994220000,1.0542,1.0544,1.054,1.0542,967.0 +1702994280000,1.0542,1.0545,1.0537,1.0545,1413.0 +1702994340000,1.0541,1.0541,1.0531,1.0532,652.0 +1702994400000,1.053,1.054,1.052,1.0535,4544.0 +1702994460000,1.0535,1.0545,1.0516,1.0516,4951.0 +1702994520000,1.052,1.0536,1.052,1.0535,579.0 +1702994580000,1.0535,1.0538,1.0528,1.0532,2905.0 +1702994640000,1.0533,1.0534,1.0506,1.0511,3373.0 +1702994700000,1.051,1.0512,1.0495,1.0495,18825.0 +1702994760000,1.0496,1.0504,1.0484,1.0492,7734.0 +1702994820000,1.0491,1.0491,1.0465,1.0465,3731.0 +1702994880000,1.0465,1.0467,1.0444,1.0447,18148.0 +1702994940000,1.045,1.0469,1.0443,1.0469,2491.0 +1702995000000,1.047,1.0485,1.0463,1.0481,11510.0 +1702995060000,1.0481,1.0481,1.0449,1.045,11089.0 +1702995120000,1.045,1.045,1.0429,1.0433,27989.0 +1702995180000,1.0432,1.0432,1.0377,1.0381,75413.0 +1702995240000,1.0381,1.0419,1.0356,1.0415,44985.0 +1702995300000,1.0418,1.0462,1.0411,1.0459,22238.0 +1702995360000,1.0459,1.0462,1.0435,1.0447,10228.0 +1702995420000,1.0445,1.0447,1.0413,1.0439,7784.0 +1702995480000,1.0441,1.0458,1.0441,1.0455,6907.0 +1702995540000,1.0455,1.0465,1.0444,1.0449,6666.0 +1702995600000,1.0452,1.0474,1.0451,1.0463,11792.0 +1702995660000,1.0468,1.0484,1.0468,1.0482,3873.0 +1702995720000,1.0484,1.0491,1.0482,1.0491,3218.0 +1702995780000,1.049,1.049,1.0479,1.0484,2768.0 +1702995840000,1.048,1.0483,1.0474,1.0483,2172.0 +1702995900000,1.0483,1.0484,1.0465,1.0465,12479.0 +1702995960000,1.0467,1.0478,1.0459,1.0478,4834.0 +1702996020000,1.0478,1.0485,1.0476,1.0479,3845.0 +1702996080000,1.0483,1.0497,1.0483,1.0489,5649.0 +1702996140000,1.0489,1.0499,1.0485,1.0493,4176.0 +1702996200000,1.0493,1.0501,1.0486,1.0486,9303.0 +1702996260000,1.0484,1.0484,1.0466,1.0476,4944.0 +1702996320000,1.0477,1.0484,1.0473,1.0484,3408.0 +1702996380000,1.0486,1.049,1.0483,1.0483,5551.0 +1702996440000,1.0487,1.0491,1.0487,1.0491,2747.0 +1702996500000,1.049,1.049,1.0471,1.048,4332.0 +1702996560000,1.0479,1.0502,1.0479,1.0491,6237.0 +1702996620000,1.0495,1.0504,1.0495,1.0504,6989.0 +1702996680000,1.0502,1.0504,1.0489,1.0489,4258.0 +1702996740000,1.0489,1.0489,1.0481,1.0482,1045.0 +1702996800000,1.0485,1.0487,1.0473,1.0474,7942.0 +1702996860000,1.0473,1.0474,1.0463,1.0467,1270.0 +1702996920000,1.0467,1.047,1.0465,1.047,1273.0 +1702996980000,1.0471,1.0476,1.0471,1.0476,2141.0 +1702997040000,1.0473,1.0473,1.0462,1.0463,1376.0 +1702997100000,1.0462,1.0475,1.0454,1.0466,11324.0 +1702997160000,1.0464,1.0474,1.0445,1.0445,7786.0 +1702997220000,1.0441,1.0442,1.0429,1.0429,5002.0 +1702997280000,1.0427,1.0429,1.0413,1.0413,3681.0 +1702997340000,1.0413,1.0417,1.039,1.0401,13422.0 +1702997400000,1.0404,1.0405,1.0375,1.0401,24153.0 +1702997460000,1.0397,1.0397,1.0358,1.0368,14323.0 +1702997520000,1.0373,1.0387,1.0357,1.0386,12597.0 +1702997580000,1.0387,1.0402,1.0378,1.0381,18987.0 +1702997640000,1.0381,1.0388,1.0376,1.0381,5138.0 +1702997700000,1.0385,1.039,1.0352,1.039,17669.0 +1702997760000,1.039,1.0409,1.039,1.0404,6337.0 +1702997820000,1.0407,1.0421,1.0388,1.0401,9199.0 +1702997880000,1.0398,1.0403,1.0389,1.04,2077.0 +1702997940000,1.0401,1.0403,1.037,1.0374,4733.0 +1702998000000,1.0374,1.0391,1.0355,1.0355,15701.0 +1702998060000,1.0357,1.036,1.0341,1.035,7483.0 +1702998120000,1.0342,1.0344,1.0325,1.0331,15184.0 +1702998180000,1.0332,1.0387,1.0328,1.0387,13945.0 +1702998240000,1.0387,1.0412,1.0387,1.0405,13618.0 +1702998300000,1.0403,1.0417,1.0394,1.0415,10782.0 +1702998360000,1.0417,1.0427,1.0411,1.0413,9102.0 +1702998420000,1.0414,1.0417,1.0403,1.0411,7865.0 +1702998480000,1.041,1.0417,1.041,1.0413,3289.0 +1702998540000,1.0415,1.0425,1.0414,1.0425,5912.0 +1702998600000,1.0424,1.0434,1.0422,1.0428,3930.0 +1702998660000,1.0429,1.0439,1.0423,1.0435,11215.0 +1702998720000,1.0437,1.0442,1.0434,1.044,2117.0 +1702998780000,1.0439,1.0452,1.0436,1.0439,5488.0 +1702998840000,1.0436,1.0439,1.0426,1.0437,5701.0 +1702998900000,1.0437,1.0442,1.0416,1.0416,3019.0 +1702998960000,1.0419,1.0434,1.0412,1.0434,3393.0 +1702999020000,1.0434,1.0442,1.0421,1.0438,5913.0 +1702999080000,1.0434,1.0434,1.0426,1.0429,1873.0 +1702999140000,1.0426,1.0446,1.0426,1.0446,1953.0 +1702999200000,1.0449,1.046,1.0441,1.046,3965.0 +1702999260000,1.0454,1.0458,1.0443,1.0449,3349.0 +1702999320000,1.0443,1.0453,1.043,1.0446,17624.0 +1702999380000,1.0447,1.0456,1.0441,1.0441,3035.0 +1702999440000,1.0446,1.0453,1.0441,1.0453,8419.0 +1702999500000,1.045,1.0452,1.0438,1.0448,8559.0 +1702999560000,1.0446,1.046,1.0446,1.0457,2811.0 +1702999620000,1.046,1.051,1.046,1.048,93855.0 +1702999680000,1.048,1.0493,1.048,1.0493,2838.0 +1702999740000,1.0493,1.0505,1.0493,1.05,4389.0 +1702999800000,1.0498,1.0502,1.0487,1.0487,12016.0 +1702999860000,1.0487,1.049,1.0477,1.0483,8846.0 +1702999920000,1.0483,1.0489,1.048,1.0482,4495.0 +1702999980000,1.0481,1.0493,1.048,1.0483,11193.0 +1703000040000,1.0484,1.0484,1.0467,1.0471,16190.0 +1703000100000,1.0471,1.0474,1.0458,1.046,21122.0 +1703000160000,1.046,1.0469,1.0453,1.0453,5710.0 +1703000220000,1.0454,1.0455,1.0441,1.0444,9039.0 +1703000280000,1.0444,1.0456,1.0442,1.0452,9981.0 +1703000340000,1.0452,1.0455,1.0435,1.0441,13880.0 +1703000400000,1.044,1.0444,1.0433,1.0434,3199.0 +1703000460000,1.0434,1.0435,1.0424,1.0428,3439.0 +1703000520000,1.0427,1.0436,1.0424,1.0433,2797.0 +1703000580000,1.0436,1.0451,1.0436,1.0441,2177.0 +1703000640000,1.0443,1.0462,1.0443,1.0462,2881.0 +1703000700000,1.0461,1.0462,1.0442,1.0442,3534.0 +1703000760000,1.0442,1.0447,1.0424,1.0424,3532.0 +1703000820000,1.0425,1.0433,1.0423,1.0433,1485.0 +1703000880000,1.0432,1.0434,1.0418,1.0419,2306.0 +1703000940000,1.0417,1.0419,1.0409,1.0417,5097.0 +1703001000000,1.0416,1.0419,1.0413,1.0415,2243.0 +1703001060000,1.0417,1.0422,1.0414,1.0422,5319.0 +1703001120000,1.0421,1.0439,1.0419,1.0437,4200.0 +1703001180000,1.0434,1.0434,1.0415,1.0417,4843.0 +1703001240000,1.0416,1.0429,1.0408,1.0423,2140.0 +1703001300000,1.0426,1.0428,1.0412,1.0428,2464.0 +1703001360000,1.0427,1.0428,1.0415,1.0419,2432.0 +1703001420000,1.0419,1.0421,1.0416,1.0418,923.0 +1703001480000,1.0419,1.0431,1.0419,1.0425,1986.0 +1703001540000,1.0424,1.0434,1.0424,1.0424,1002.0 +1703001600000,1.0424,1.0433,1.042,1.0433,830.0 +1703001660000,1.0433,1.0435,1.0406,1.0411,2376.0 +1703001720000,1.0412,1.0441,1.0412,1.0441,4558.0 +1703001780000,1.0444,1.0445,1.043,1.0444,2418.0 +1703001840000,1.0444,1.0466,1.0444,1.0465,1428.0 +1703001900000,1.0466,1.0469,1.0455,1.0456,2751.0 +1703001960000,1.0453,1.0453,1.0447,1.045,1185.0 +1703002020000,1.0449,1.0455,1.0445,1.0445,2015.0 +1703002080000,1.0446,1.0462,1.0446,1.0462,1393.0 +1703002140000,1.0462,1.0464,1.046,1.0463,1087.0 +1703002200000,1.0464,1.0464,1.0459,1.0459,1214.0 +1703002260000,1.046,1.0472,1.046,1.0472,1255.0 +1703002320000,1.0474,1.0494,1.0474,1.0494,1885.0 +1703002380000,1.0491,1.0492,1.0486,1.0486,1116.0 +1703002440000,1.0489,1.0496,1.0488,1.0494,2717.0 +1703002500000,1.0495,1.0495,1.0475,1.0484,4507.0 +1703002560000,1.0483,1.0486,1.048,1.0486,3017.0 +1703002620000,1.0485,1.0485,1.0479,1.0479,1396.0 +1703002680000,1.048,1.0487,1.048,1.0484,2035.0 +1703002740000,1.0484,1.049,1.0478,1.0479,3932.0 +1703002800000,1.0478,1.0481,1.0469,1.0469,472.0 +1703002860000,1.0466,1.0479,1.0465,1.0476,1051.0 +1703002920000,1.0475,1.0479,1.047,1.0476,1572.0 +1703002980000,1.0477,1.0477,1.0466,1.0466,1039.0 +1703003040000,1.0465,1.0472,1.0465,1.0469,2187.0 +1703003100000,1.0467,1.0467,1.046,1.0463,637.0 +1703003160000,1.0462,1.0465,1.0453,1.0458,4031.0 +1703003220000,1.0456,1.0458,1.0447,1.0451,5235.0 +1703003280000,1.0452,1.0452,1.0437,1.0438,1014.0 +1703003340000,1.0436,1.0439,1.0426,1.0439,7019.0 +1703003400000,1.0434,1.0452,1.0434,1.0452,2820.0 +1703003460000,1.0455,1.0455,1.0437,1.0437,1181.0 +1703003520000,1.0435,1.0444,1.0426,1.0442,1242.0 +1703003580000,1.0444,1.0461,1.0444,1.0454,3316.0 +1703003640000,1.0453,1.0459,1.0442,1.0442,4936.0 +1703003700000,1.0444,1.0459,1.0444,1.0455,1932.0 +1703003760000,1.0454,1.0454,1.0431,1.0434,9578.0 +1703003820000,1.0433,1.0434,1.0424,1.0424,10164.0 +1703003880000,1.0424,1.0427,1.0421,1.0427,11077.0 +1703003940000,1.0427,1.0433,1.0424,1.0433,9070.0 +1703004000000,1.0429,1.043,1.0416,1.0419,10241.0 +1703004060000,1.0417,1.0426,1.0411,1.0426,3768.0 +1703004120000,1.0427,1.0429,1.0423,1.0426,2070.0 +1703004180000,1.0426,1.0445,1.0426,1.0436,3964.0 +1703004240000,1.0437,1.0437,1.0407,1.0414,9037.0 +1703004300000,1.0413,1.0413,1.04,1.0404,16873.0 +1703004360000,1.0405,1.0405,1.0391,1.0393,8976.0 +1703004420000,1.0393,1.0393,1.0383,1.0385,4367.0 +1703004480000,1.0386,1.0387,1.0375,1.0375,6580.0 +1703004540000,1.0375,1.0375,1.0359,1.0363,17979.0 +1703004600000,1.0365,1.0373,1.0364,1.037,12785.0 +1703004660000,1.0372,1.0382,1.0372,1.0381,2775.0 +1703004720000,1.0382,1.0386,1.0353,1.0358,9237.0 +1703004780000,1.0359,1.0388,1.0359,1.038,2087.0 +1703004840000,1.038,1.0389,1.0375,1.0389,4482.0 +1703004900000,1.0387,1.039,1.0382,1.0389,1347.0 +1703004960000,1.0386,1.0387,1.0357,1.0361,3616.0 +1703005020000,1.0361,1.0361,1.0343,1.0345,7094.0 +1703005080000,1.0347,1.0354,1.0347,1.035,2512.0 +1703005140000,1.0349,1.0358,1.0349,1.0358,3487.0 +1703005200000,1.036,1.038,1.036,1.0377,4146.0 +1703005260000,1.0376,1.0377,1.0355,1.0357,3569.0 +1703005320000,1.0355,1.0367,1.0344,1.0347,7191.0 +1703005380000,1.0349,1.0375,1.0349,1.0374,5696.0 +1703005440000,1.0373,1.0373,1.0351,1.0353,2293.0 +1703005500000,1.0354,1.0354,1.032,1.0332,11759.0 +1703005560000,1.0328,1.0341,1.0323,1.0326,3439.0 +1703005620000,1.0324,1.0328,1.0306,1.0314,9449.0 +1703005680000,1.0312,1.0322,1.0305,1.0309,7547.0 +1703005740000,1.0306,1.0323,1.0295,1.032,8925.0 +1703005800000,1.0322,1.0331,1.0305,1.0307,5494.0 +1703005860000,1.0308,1.0323,1.0285,1.0287,8365.0 +1703005920000,1.0286,1.0297,1.0274,1.0297,23745.0 +1703005980000,1.0299,1.0319,1.0289,1.0319,7282.0 +1703006040000,1.0317,1.0317,1.0298,1.0305,6830.0 +1703006100000,1.0305,1.0306,1.0274,1.0289,20675.0 +1703006160000,1.0287,1.0315,1.0263,1.0315,23236.0 +1703006220000,1.0315,1.0319,1.0288,1.029,14482.0 +1703006280000,1.029,1.031,1.0279,1.0286,12108.0 +1703006340000,1.0284,1.0303,1.0284,1.0303,10310.0 +1703006400000,1.0299,1.0306,1.0275,1.0275,8032.0 +1703006460000,1.027,1.0289,1.0265,1.0289,14629.0 +1703006520000,1.029,1.0295,1.028,1.0288,6362.0 +1703006580000,1.0284,1.0286,1.0268,1.0271,6209.0 +1703006640000,1.0271,1.0277,1.0247,1.0247,27182.0 +1703006700000,1.025,1.0256,1.022,1.0228,47904.0 +1703006760000,1.0226,1.0234,1.0211,1.0214,12341.0 +1703006820000,1.0215,1.022,1.0201,1.022,6857.0 +1703006880000,1.0223,1.0242,1.0223,1.0242,1442.0 +1703006940000,1.0243,1.0257,1.0237,1.0238,7680.0 +1703007000000,1.024,1.025,1.0217,1.0227,9955.0 +1703007060000,1.0227,1.0227,1.0207,1.0226,9751.0 +1703007120000,1.0226,1.0239,1.02,1.02,10222.0 +1703007180000,1.0202,1.0202,1.0168,1.019,39150.0 +1703007240000,1.019,1.0224,1.019,1.0222,5635.0 +1703007300000,1.0226,1.0227,1.0202,1.022,4135.0 +1703007360000,1.0218,1.0228,1.0212,1.0228,4423.0 +1703007420000,1.0225,1.0248,1.0223,1.0248,10746.0 +1703007480000,1.0247,1.0254,1.0242,1.0248,4141.0 +1703007540000,1.025,1.0253,1.0248,1.0251,645.0 +1703007600000,1.025,1.0253,1.0217,1.0218,3473.0 +1703007660000,1.0219,1.0225,1.0211,1.0218,5450.0 +1703007720000,1.0215,1.0221,1.0211,1.0221,1276.0 +1703007780000,1.0218,1.023,1.021,1.022,4330.0 +1703007840000,1.0218,1.0241,1.0218,1.0237,2494.0 +1703007900000,1.0233,1.0241,1.0216,1.0241,3523.0 +1703007960000,1.0241,1.0243,1.0233,1.0243,2531.0 +1703008020000,1.0242,1.0254,1.0241,1.0254,693.0 +1703008080000,1.0255,1.0261,1.0247,1.0247,4671.0 +1703008140000,1.0245,1.0254,1.0243,1.0254,1788.0 +1703008200000,1.025,1.025,1.0231,1.0234,1643.0 +1703008260000,1.0233,1.0233,1.0198,1.02,2590.0 +1703008320000,1.02,1.0203,1.0191,1.0191,968.0 +1703008380000,1.0189,1.0197,1.0187,1.0197,777.0 +1703008440000,1.0197,1.0199,1.018,1.0191,1899.0 +1703008500000,1.0189,1.0192,1.0179,1.0185,2411.0 +1703008560000,1.0183,1.0183,1.0139,1.0148,9810.0 +1703008620000,1.0149,1.0164,1.0143,1.0143,6646.0 +1703008680000,1.0149,1.0162,1.0148,1.0162,3221.0 +1703008740000,1.0163,1.0165,1.0151,1.0157,1333.0 +1703008800000,1.0157,1.0179,1.0151,1.0153,4441.0 +1703008860000,1.0154,1.0171,1.012,1.0168,10568.0 +1703008920000,1.0165,1.0177,1.0146,1.0177,10016.0 +1703008980000,1.0172,1.0181,1.0168,1.0171,3924.0 +1703009040000,1.0172,1.0179,1.0171,1.0176,2092.0 +1703009100000,1.0177,1.0188,1.0169,1.0183,14133.0 +1703009160000,1.0182,1.0186,1.0175,1.0178,4202.0 +1703009220000,1.0179,1.02,1.0179,1.02,9617.0 +1703009280000,1.0199,1.0202,1.0188,1.0193,8884.0 +1703009340000,1.0193,1.0201,1.019,1.019,12049.0 +1703009400000,1.0192,1.0192,1.017,1.019,4997.0 +1703009460000,1.019,1.019,1.0177,1.0184,3210.0 +1703009520000,1.0182,1.0183,1.0168,1.0174,6010.0 +1703009580000,1.0174,1.0187,1.0172,1.0185,3144.0 +1703009640000,1.0184,1.0195,1.0176,1.0192,2510.0 +1703009700000,1.0192,1.0222,1.0186,1.0222,5451.0 +1703009760000,1.0213,1.0213,1.0204,1.0211,2699.0 +1703009820000,1.0207,1.0226,1.0207,1.0226,1812.0 +1703009880000,1.0227,1.0231,1.0223,1.0226,2605.0 +1703009940000,1.0229,1.0232,1.0228,1.0229,690.0 +1703010000000,1.0227,1.0233,1.0222,1.0233,2071.0 +1703010060000,1.0231,1.0241,1.0225,1.0225,4086.0 +1703010120000,1.0226,1.023,1.0224,1.0229,1391.0 +1703010180000,1.0225,1.0237,1.0223,1.0234,2194.0 +1703010240000,1.0236,1.0244,1.0233,1.0243,2767.0 +1703010300000,1.0243,1.0243,1.0238,1.0242,1076.0 +1703010360000,1.0241,1.0244,1.0237,1.0237,1626.0 +1703010420000,1.0236,1.0236,1.0228,1.0234,3909.0 +1703010480000,1.0232,1.0243,1.0229,1.0243,2175.0 +1703010540000,1.0243,1.0252,1.0242,1.0252,1032.0 +1703010600000,1.0251,1.0271,1.0251,1.0269,2538.0 +1703010660000,1.0269,1.0277,1.0269,1.0276,1551.0 +1703010720000,1.0277,1.0277,1.0247,1.0247,3790.0 +1703010780000,1.0246,1.0253,1.0242,1.0248,2286.0 +1703010840000,1.0248,1.025,1.024,1.0243,2596.0 +1703010900000,1.0244,1.0246,1.0229,1.0229,2040.0 +1703010960000,1.0232,1.0244,1.0232,1.0242,2254.0 +1703011020000,1.0242,1.0242,1.0233,1.0242,1752.0 +1703011080000,1.0241,1.0248,1.0239,1.0248,2894.0 +1703011140000,1.0247,1.0256,1.0247,1.0255,1031.0 +1703011200000,1.0257,1.026,1.0257,1.026,807.0 +1703011260000,1.0259,1.027,1.0259,1.0268,1333.0 +1703011320000,1.027,1.0274,1.0254,1.0274,3559.0 +1703011380000,1.0274,1.0275,1.0271,1.0273,2765.0 +1703011440000,1.0272,1.0286,1.0272,1.0286,15344.0 +1703011500000,1.0285,1.0298,1.0281,1.0296,3591.0 +1703011560000,1.0296,1.0309,1.0296,1.0309,9800.0 +1703011620000,1.0308,1.031,1.0305,1.0305,3667.0 +1703011680000,1.0304,1.0311,1.0304,1.0311,847.0 +1703011740000,1.0309,1.0313,1.0307,1.0311,1060.0 +1703011800000,1.031,1.0314,1.0305,1.0307,4588.0 +1703011860000,1.0308,1.0308,1.0274,1.0287,28091.0 +1703011920000,1.0286,1.0293,1.0286,1.0292,1818.0 +1703011980000,1.0291,1.0295,1.0291,1.0292,2923.0 +1703012040000,1.0292,1.0293,1.0288,1.0293,1441.0 +1703012100000,1.029,1.0292,1.0284,1.0287,371.0 +1703012160000,1.0287,1.0287,1.0279,1.028,812.0 +1703012220000,1.0281,1.029,1.028,1.029,1869.0 +1703012280000,1.029,1.0301,1.029,1.0295,2853.0 +1703012340000,1.0295,1.0305,1.0294,1.0303,1053.0 +1703012400000,1.0305,1.0307,1.0294,1.0299,3428.0 +1703012460000,1.0299,1.0306,1.0295,1.0299,2640.0 +1703012520000,1.0299,1.0319,1.0299,1.0319,2770.0 +1703012580000,1.0317,1.0323,1.0312,1.0323,4299.0 +1703012640000,1.0322,1.0349,1.0322,1.0348,15348.0 +1703012700000,1.0348,1.0354,1.0337,1.0337,14769.0 +1703012760000,1.0337,1.035,1.0337,1.0348,9727.0 +1703012820000,1.0349,1.0356,1.0339,1.0349,28335.0 +1703012880000,1.0349,1.0351,1.0331,1.0335,7007.0 +1703012940000,1.0336,1.0349,1.0336,1.0348,19438.0 +1703013000000,1.035,1.0358,1.0346,1.0358,4031.0 +1703013060000,1.0358,1.0372,1.0354,1.0372,3371.0 +1703013120000,1.0371,1.0376,1.0334,1.0336,42094.0 +1703013180000,1.0336,1.0343,1.0332,1.0332,6291.0 +1703013240000,1.0333,1.0335,1.033,1.0335,4288.0 +1703013300000,1.0335,1.0336,1.0318,1.0336,5860.0 +1703013360000,1.0336,1.0343,1.0331,1.0341,2061.0 +1703013420000,1.0345,1.0361,1.0343,1.0361,2068.0 +1703013480000,1.0362,1.0372,1.036,1.036,2640.0 +1703013540000,1.036,1.0366,1.036,1.0366,633.0 +1703013600000,1.0364,1.0364,1.0338,1.0338,2225.0 +1703013660000,1.0341,1.0347,1.0333,1.0333,1399.0 +1703013720000,1.0334,1.0338,1.0333,1.0338,718.0 +1703013780000,1.0338,1.034,1.0336,1.034,1198.0 +1703013840000,1.0339,1.0339,1.0332,1.0336,729.0 +1703013900000,1.0334,1.0338,1.0332,1.0334,772.0 +1703013960000,1.0336,1.0354,1.0335,1.0354,1016.0 +1703014020000,1.0356,1.0358,1.035,1.0358,2161.0 +1703014080000,1.0357,1.0377,1.0357,1.0361,15611.0 +1703014140000,1.0362,1.0373,1.0362,1.0373,957.0 +1703014200000,1.0373,1.0373,1.0361,1.0367,1536.0 +1703014260000,1.0363,1.037,1.0359,1.037,1845.0 +1703014320000,1.0368,1.039,1.0368,1.0389,6392.0 +1703014380000,1.0389,1.0409,1.0387,1.0408,4065.0 +1703014440000,1.0406,1.0412,1.0401,1.0409,3196.0 +1703014500000,1.0412,1.0416,1.0387,1.0392,4062.0 +1703014560000,1.039,1.039,1.0382,1.0388,3903.0 +1703014620000,1.0388,1.0392,1.0382,1.0382,2904.0 +1703014680000,1.0381,1.0383,1.0373,1.038,1821.0 +1703014740000,1.038,1.0383,1.0365,1.0365,3814.0 +1703014800000,1.0365,1.0373,1.0355,1.0366,3211.0 +1703014860000,1.0367,1.0367,1.0354,1.0359,2317.0 +1703014920000,1.0357,1.0363,1.0354,1.0363,957.0 +1703014980000,1.0361,1.0361,1.0352,1.0353,554.0 +1703015040000,1.0352,1.0355,1.035,1.035,2878.0 +1703015100000,1.035,1.035,1.0331,1.0331,708.0 +1703015160000,1.0331,1.0339,1.0331,1.0335,2209.0 +1703015220000,1.0335,1.0335,1.0328,1.0328,2215.0 +1703015280000,1.0327,1.0333,1.0325,1.0333,1177.0 +1703015340000,1.0333,1.0333,1.0325,1.0329,1518.0 +1703015400000,1.0331,1.0334,1.032,1.032,5320.0 +1703015460000,1.0319,1.0327,1.0319,1.0324,6130.0 +1703015520000,1.0325,1.0337,1.0321,1.0336,1941.0 +1703015580000,1.0338,1.0348,1.0336,1.0348,1221.0 +1703015640000,1.0347,1.0347,1.0341,1.0342,1008.0 +1703015700000,1.0339,1.0358,1.0339,1.0357,1063.0 +1703015760000,1.0358,1.0358,1.0346,1.0351,1135.0 +1703015820000,1.0354,1.0362,1.0354,1.0357,743.0 +1703015880000,1.0356,1.0359,1.0353,1.0357,559.0 +1703015940000,1.0358,1.0367,1.0357,1.0367,1558.0 +1703016000000,1.0367,1.037,1.0349,1.035,4676.0 +1703016060000,1.0353,1.0353,1.0321,1.0326,23887.0 +1703016120000,1.0325,1.0337,1.0315,1.0335,8040.0 +1703016180000,1.0334,1.0362,1.0334,1.0362,1847.0 +1703016240000,1.0362,1.0376,1.0362,1.0376,3487.0 +1703016300000,1.0374,1.0376,1.0358,1.0362,3051.0 +1703016360000,1.0362,1.0368,1.0356,1.0361,1787.0 +1703016420000,1.0362,1.037,1.0359,1.037,819.0 +1703016480000,1.037,1.0378,1.037,1.0378,1310.0 +1703016540000,1.0379,1.0383,1.0376,1.0379,1991.0 +1703016600000,1.0383,1.0383,1.0374,1.0376,1822.0 +1703016660000,1.0377,1.0386,1.0377,1.0381,1740.0 +1703016720000,1.0383,1.0393,1.0382,1.0393,2252.0 +1703016780000,1.0394,1.0394,1.0384,1.0384,1131.0 +1703016840000,1.0383,1.0388,1.0377,1.0377,1530.0 +1703016900000,1.0379,1.0384,1.0375,1.0384,1060.0 +1703016960000,1.0387,1.0389,1.038,1.0384,1560.0 +1703017020000,1.0384,1.0388,1.0379,1.0379,2702.0 +1703017080000,1.0378,1.0378,1.0368,1.0368,1042.0 +1703017140000,1.037,1.037,1.0362,1.0364,1185.0 +1703017200000,1.0364,1.0364,1.0355,1.0356,805.0 +1703017260000,1.0355,1.0359,1.0349,1.0353,2568.0 +1703017320000,1.0353,1.036,1.0353,1.036,275.0 +1703017380000,1.0358,1.0361,1.0354,1.0354,732.0 +1703017440000,1.0355,1.0355,1.0349,1.0355,1304.0 +1703017500000,1.0353,1.0357,1.0345,1.0349,1222.0 +1703017560000,1.0351,1.0351,1.0347,1.0348,300.0 +1703017620000,1.0349,1.0349,1.0337,1.034,7047.0 +1703017680000,1.034,1.0348,1.0337,1.0341,1758.0 +1703017740000,1.0341,1.0343,1.0339,1.0343,557.0 +1703017800000,1.034,1.034,1.0337,1.0339,830.0 +1703017860000,1.0342,1.0342,1.0318,1.0318,3119.0 +1703017920000,1.0316,1.0316,1.0299,1.0305,7192.0 +1703017980000,1.0308,1.0317,1.0306,1.0317,5285.0 +1703018040000,1.0317,1.0321,1.0311,1.0319,2467.0 +1703018100000,1.032,1.0322,1.029,1.031,5413.0 +1703018160000,1.031,1.0318,1.0306,1.0318,4010.0 +1703018220000,1.0318,1.033,1.0318,1.033,2189.0 +1703018280000,1.0329,1.033,1.0317,1.0318,2432.0 +1703018340000,1.0317,1.0317,1.0307,1.0308,3228.0 +1703018400000,1.0308,1.0308,1.0281,1.0288,6024.0 +1703018460000,1.0289,1.0303,1.0289,1.0303,2613.0 +1703018520000,1.0304,1.0308,1.0302,1.0308,1585.0 +1703018580000,1.0311,1.0321,1.0311,1.032,1370.0 +1703018640000,1.0319,1.0321,1.0313,1.0318,931.0 +1703018700000,1.0318,1.0319,1.0301,1.0311,3195.0 +1703018760000,1.0309,1.0314,1.0294,1.0314,1797.0 +1703018820000,1.0314,1.0317,1.031,1.0315,1947.0 +1703018880000,1.0314,1.0321,1.0302,1.0321,1509.0 +1703018940000,1.0324,1.0339,1.0324,1.0332,1061.0 +1703019000000,1.0331,1.0331,1.0311,1.0319,3588.0 +1703019060000,1.032,1.0324,1.0314,1.0318,1398.0 +1703019120000,1.0317,1.0317,1.0301,1.0305,2438.0 +1703019180000,1.0304,1.0304,1.0286,1.0292,1522.0 +1703019240000,1.0292,1.0294,1.028,1.028,761.0 +1703019300000,1.028,1.0294,1.028,1.0292,2776.0 +1703019360000,1.029,1.0301,1.0289,1.0301,2541.0 +1703019420000,1.0301,1.0309,1.0301,1.0309,563.0 +1703019480000,1.0307,1.0308,1.0299,1.0304,3177.0 +1703019540000,1.0303,1.0307,1.0296,1.0299,2833.0 +1703019600000,1.0299,1.031,1.0295,1.0303,2061.0 +1703019660000,1.0304,1.0324,1.0298,1.0323,5944.0 +1703019720000,1.0321,1.0329,1.0321,1.0322,2216.0 +1703019780000,1.032,1.0327,1.0318,1.0326,785.0 +1703019840000,1.0329,1.0336,1.0326,1.0336,3697.0 +1703019900000,1.0335,1.034,1.0332,1.0335,8259.0 +1703019960000,1.0335,1.0343,1.0335,1.0339,2846.0 +1703020020000,1.034,1.0361,1.034,1.0356,11395.0 +1703020080000,1.0358,1.036,1.0355,1.0356,3940.0 +1703020140000,1.0357,1.037,1.0357,1.0367,11800.0 +1703020200000,1.0369,1.0372,1.0365,1.0365,1426.0 +1703020260000,1.0363,1.0363,1.0358,1.0359,1429.0 +1703020320000,1.0361,1.0365,1.0359,1.0361,961.0 +1703020380000,1.0364,1.0375,1.0358,1.0372,12678.0 +1703020440000,1.037,1.0375,1.037,1.0375,696.0 +1703020500000,1.0373,1.0387,1.0372,1.0385,5136.0 +1703020560000,1.0384,1.0384,1.0362,1.0363,3289.0 +1703020620000,1.0363,1.0368,1.0351,1.0354,6303.0 +1703020680000,1.0355,1.0362,1.0355,1.0362,1710.0 +1703020740000,1.0363,1.0378,1.0363,1.0371,4726.0 +1703020800000,1.037,1.0376,1.0367,1.0372,994.0 +1703020860000,1.0373,1.0373,1.0371,1.0373,592.0 +1703020920000,1.0374,1.0386,1.0374,1.0381,1157.0 +1703020980000,1.0382,1.0394,1.0381,1.0394,1137.0 +1703021040000,1.0399,1.0399,1.0391,1.0395,662.0 +1703021100000,1.0395,1.0399,1.0391,1.0391,991.0 +1703021160000,1.039,1.0393,1.0389,1.0392,641.0 +1703021220000,1.0391,1.0391,1.0371,1.0372,5335.0 +1703021280000,1.0372,1.0372,1.0362,1.0362,564.0 +1703021340000,1.0364,1.0371,1.0363,1.0371,650.0 +1703021400000,1.0374,1.0378,1.037,1.0374,796.0 +1703021460000,1.0373,1.0379,1.0362,1.0374,2346.0 +1703021520000,1.0372,1.0372,1.0361,1.0372,1732.0 +1703021580000,1.0372,1.0379,1.037,1.0379,956.0 +1703021640000,1.038,1.0387,1.0376,1.0383,3482.0 +1703021700000,1.0383,1.0383,1.0375,1.0375,690.0 +1703021760000,1.0375,1.0375,1.0369,1.0374,1190.0 +1703021820000,1.0373,1.0373,1.0368,1.0368,501.0 +1703021880000,1.0367,1.0373,1.0366,1.0373,1873.0 +1703021940000,1.0375,1.0382,1.0374,1.0374,952.0 +1703022000000,1.0371,1.0371,1.0366,1.0369,489.0 +1703022060000,1.037,1.038,1.037,1.038,1513.0 +1703022120000,1.038,1.0386,1.038,1.0386,506.0 +1703022180000,1.0386,1.039,1.0384,1.039,306.0 +1703022240000,1.039,1.0392,1.0379,1.0379,1212.0 +1703022300000,1.0379,1.0392,1.0377,1.0392,1645.0 +1703022360000,1.0388,1.0395,1.0387,1.039,2002.0 +1703022420000,1.0393,1.0395,1.0387,1.0389,2966.0 +1703022480000,1.0389,1.039,1.0388,1.0389,467.0 +1703022540000,1.0389,1.0394,1.0389,1.039,618.0 +1703022600000,1.0391,1.0392,1.0375,1.0375,1210.0 +1703022660000,1.0377,1.0379,1.0367,1.0377,1637.0 +1703022720000,1.0376,1.0388,1.0376,1.0388,768.0 +1703022780000,1.0385,1.0386,1.0383,1.0386,522.0 +1703022840000,1.0388,1.04,1.0388,1.0399,2392.0 +1703022900000,1.04,1.0403,1.04,1.04,924.0 +1703022960000,1.0401,1.0417,1.0401,1.0412,9269.0 +1703023020000,1.0412,1.0415,1.041,1.0415,3287.0 +1703023080000,1.0413,1.0415,1.041,1.041,350.0 +1703023140000,1.0412,1.0412,1.0408,1.0408,1431.0 +1703023200000,1.041,1.0412,1.0399,1.0399,1824.0 +1703023260000,1.04,1.0401,1.0392,1.0393,1683.0 +1703023320000,1.0396,1.0397,1.039,1.0395,1383.0 +1703023380000,1.0394,1.0394,1.0382,1.0382,3844.0 +1703023440000,1.0382,1.0388,1.038,1.0388,1077.0 +1703023500000,1.0387,1.0387,1.0376,1.0379,907.0 +1703023560000,1.0377,1.0377,1.0358,1.0367,2381.0 +1703023620000,1.0366,1.0376,1.0361,1.0375,2039.0 +1703023680000,1.0373,1.0374,1.0371,1.0374,763.0 +1703023740000,1.0375,1.0378,1.0375,1.0378,487.0 +1703023800000,1.0377,1.0377,1.0367,1.0367,873.0 +1703023860000,1.0369,1.0369,1.0359,1.0359,781.0 +1703023920000,1.0359,1.0359,1.0359,1.0359,299.0 +1703023980000,1.036,1.036,1.0357,1.0357,322.0 +1703024040000,1.0359,1.0361,1.0359,1.0361,558.0 +1703024100000,1.036,1.036,1.0352,1.0353,1026.0 +1703024160000,1.0354,1.0357,1.0344,1.0344,2868.0 +1703024220000,1.0343,1.0343,1.0339,1.0341,421.0 +1703024280000,1.0341,1.0341,1.032,1.0325,2963.0 +1703024340000,1.0327,1.0333,1.0323,1.0325,1548.0 +1703024400000,1.0325,1.0325,1.0316,1.0316,1346.0 +1703024460000,1.0317,1.0328,1.0317,1.0326,1982.0 +1703024520000,1.0324,1.0326,1.0316,1.0316,1632.0 +1703024580000,1.0317,1.032,1.0316,1.0317,749.0 +1703024640000,1.0318,1.0318,1.0314,1.0314,286.0 +1703024700000,1.0315,1.0326,1.0314,1.0326,3708.0 +1703024760000,1.0322,1.0329,1.032,1.0327,1713.0 +1703024820000,1.0325,1.0325,1.032,1.032,694.0 +1703024880000,1.0322,1.0327,1.0321,1.0321,775.0 +1703024940000,1.0322,1.0328,1.0317,1.0317,1101.0 +1703025000000,1.0318,1.0318,1.0303,1.0304,5210.0 +1703025060000,1.0305,1.033,1.0305,1.033,25644.0 +1703025120000,1.0331,1.0332,1.0318,1.0328,4610.0 +1703025180000,1.0329,1.0333,1.0327,1.0327,1775.0 +1703025240000,1.0325,1.0326,1.0322,1.0326,1519.0 +1703025300000,1.0326,1.0327,1.0305,1.0308,2685.0 +1703025360000,1.0308,1.031,1.0308,1.0308,469.0 +1703025420000,1.0308,1.0308,1.0306,1.0307,942.0 +1703025480000,1.0308,1.0311,1.0295,1.0295,4319.0 +1703025540000,1.0301,1.0301,1.0284,1.0296,3614.0 +1703025600000,1.0294,1.0294,1.0293,1.0293,231.0 +1703025660000,1.0294,1.0294,1.0288,1.0288,841.0 +1703025720000,1.0288,1.0288,1.0283,1.0283,5773.0 +1703025780000,1.0283,1.0283,1.0278,1.0281,1143.0 +1703025840000,1.0282,1.0289,1.0278,1.0289,1923.0 +1703025900000,1.0288,1.029,1.0287,1.0288,814.0 +1703025960000,1.0288,1.0288,1.0274,1.0281,9380.0 +1703026020000,1.0279,1.028,1.0279,1.0279,1616.0 +1703026080000,1.0279,1.0281,1.0279,1.0281,1274.0 +1703026140000,1.0281,1.0281,1.0271,1.0276,2631.0 +1703026200000,1.0275,1.0277,1.0275,1.0276,252.0 +1703026260000,1.0275,1.0277,1.0275,1.0277,360.0 +1703026320000,1.0277,1.0285,1.0275,1.0283,777.0 +1703026380000,1.0286,1.0308,1.0286,1.0308,1852.0 +1703026440000,1.0308,1.0314,1.0308,1.0309,2639.0 +1703026500000,1.0311,1.0318,1.0311,1.0312,3235.0 +1703026560000,1.0315,1.0315,1.0312,1.0312,274.0 +1703026620000,1.0312,1.0318,1.0303,1.0305,3896.0 +1703026680000,1.0306,1.0317,1.0306,1.0314,3282.0 +1703026740000,1.0317,1.0317,1.0311,1.0317,2849.0 +1703026800000,1.0317,1.0326,1.0315,1.0324,3308.0 +1703026860000,1.0324,1.0325,1.0315,1.0315,5062.0 +1703026920000,1.0314,1.0315,1.0301,1.0309,5211.0 +1703026980000,1.0313,1.0334,1.0307,1.033,3002.0 +1703027040000,1.0333,1.0339,1.033,1.0337,5655.0 +1703027100000,1.034,1.0342,1.0331,1.0331,1666.0 +1703027160000,1.0331,1.0333,1.0329,1.0332,1292.0 +1703027220000,1.0332,1.0341,1.0332,1.0337,1347.0 +1703027280000,1.0337,1.0339,1.0336,1.0336,735.0 +1703027340000,1.0338,1.0341,1.0338,1.0338,793.0 +1703027400000,1.0338,1.0341,1.033,1.033,3303.0 +1703027460000,1.033,1.033,1.0312,1.0312,1468.0 +1703027520000,1.0312,1.0314,1.0308,1.0308,2366.0 +1703027580000,1.0307,1.0311,1.0301,1.0304,2815.0 +1703027640000,1.0305,1.0306,1.0289,1.029,3530.0 +1703027700000,1.0293,1.0293,1.0272,1.0276,4635.0 +1703027760000,1.0277,1.0277,1.0265,1.0266,2980.0 +1703027820000,1.0267,1.0273,1.0265,1.0273,3558.0 +1703027880000,1.0272,1.0272,1.026,1.026,5462.0 +1703027940000,1.026,1.0261,1.0249,1.0251,5678.0 +1703028000000,1.0251,1.0252,1.0242,1.0249,3083.0 +1703028060000,1.025,1.026,1.025,1.026,3428.0 +1703028120000,1.0258,1.0266,1.0252,1.0266,2067.0 +1703028180000,1.0265,1.0275,1.0265,1.0275,1470.0 +1703028240000,1.0276,1.0279,1.0276,1.0277,2289.0 +1703028300000,1.0278,1.028,1.0271,1.0276,1999.0 +1703028360000,1.0275,1.0275,1.0258,1.026,5498.0 +1703028420000,1.0259,1.0261,1.0256,1.0258,2427.0 +1703028480000,1.0258,1.0266,1.0255,1.0266,1890.0 +1703028540000,1.0265,1.0268,1.0264,1.0268,335.0 +1703028600000,1.0267,1.0272,1.0262,1.0271,2053.0 +1703028660000,1.0272,1.0278,1.0271,1.0275,1212.0 +1703028720000,1.0275,1.0278,1.0271,1.0277,2025.0 +1703028780000,1.0278,1.0286,1.0278,1.0283,3882.0 +1703028840000,1.0282,1.0282,1.0274,1.0274,2223.0 +1703028900000,1.0276,1.0284,1.0275,1.0283,1815.0 +1703028960000,1.0285,1.0288,1.0285,1.0288,798.0 +1703029020000,1.0288,1.0302,1.0288,1.0302,3022.0 +1703029080000,1.0301,1.0305,1.0288,1.0304,5038.0 +1703029140000,1.0303,1.0305,1.0303,1.0304,633.0 +1703029200000,1.0305,1.0307,1.0303,1.0304,1532.0 +1703029260000,1.0303,1.0306,1.0303,1.0305,1254.0 +1703029320000,1.0305,1.0307,1.0286,1.0293,2074.0 +1703029380000,1.0292,1.0292,1.0268,1.0268,6778.0 +1703029440000,1.0268,1.028,1.0268,1.0276,4434.0 +1703029500000,1.0277,1.0291,1.0261,1.0291,3103.0 +1703029560000,1.0293,1.0299,1.0292,1.0294,2281.0 +1703029620000,1.0293,1.0312,1.0292,1.0312,1092.0 +1703029680000,1.031,1.0313,1.0301,1.0307,2010.0 +1703029740000,1.0311,1.0311,1.0304,1.0304,1058.0 +1703029800000,1.0305,1.0305,1.0299,1.0299,796.0 +1703029860000,1.0298,1.0312,1.0295,1.031,1799.0 +1703029920000,1.0309,1.0313,1.0306,1.0306,706.0 +1703029980000,1.0307,1.0325,1.0307,1.0321,1962.0 +1703030040000,1.0322,1.0326,1.032,1.0322,1590.0 +1703030100000,1.0325,1.0334,1.0325,1.0331,7073.0 +1703030160000,1.0332,1.0332,1.0328,1.033,931.0 +1703030220000,1.0331,1.0334,1.0323,1.0324,1235.0 +1703030280000,1.0326,1.0335,1.0325,1.0325,1670.0 +1703030340000,1.0325,1.0325,1.0316,1.0318,1026.0 +1703030400000,1.0316,1.0326,1.0313,1.0326,7843.0 +1703030460000,1.0326,1.0335,1.0317,1.0334,10306.0 +1703030520000,1.0336,1.0348,1.0335,1.0346,4992.0 +1703030580000,1.0345,1.0354,1.0345,1.035,2940.0 +1703030640000,1.035,1.0351,1.0326,1.0326,6832.0 +1703030700000,1.0326,1.0337,1.032,1.0322,2888.0 +1703030760000,1.0323,1.036,1.0323,1.0352,4047.0 +1703030820000,1.0355,1.0365,1.0355,1.0365,2872.0 +1703030880000,1.0366,1.0372,1.0363,1.0366,1728.0 +1703030940000,1.0368,1.0374,1.0366,1.0374,1076.0 +1703031000000,1.0374,1.038,1.0362,1.0369,7341.0 +1703031060000,1.037,1.0376,1.0369,1.0376,618.0 +1703031120000,1.0377,1.0382,1.0377,1.0377,1212.0 +1703031180000,1.0377,1.0383,1.0377,1.0378,1138.0 +1703031240000,1.0379,1.0381,1.0371,1.0371,2355.0 +1703031300000,1.0368,1.0377,1.0365,1.0374,1655.0 +1703031360000,1.0375,1.039,1.0361,1.0387,7697.0 +1703031420000,1.0386,1.0398,1.0386,1.0397,673.0 +1703031480000,1.0396,1.0399,1.037,1.0373,3129.0 +1703031540000,1.037,1.0389,1.0366,1.038,7567.0 +1703031600000,1.038,1.0383,1.0352,1.0358,2761.0 +1703031660000,1.0356,1.0365,1.035,1.0353,1552.0 +1703031720000,1.0352,1.0366,1.0349,1.0366,1128.0 +1703031780000,1.0365,1.0366,1.0353,1.0354,1933.0 +1703031840000,1.0354,1.0363,1.0347,1.0363,3329.0 +1703031900000,1.0362,1.0375,1.0356,1.0375,1674.0 +1703031960000,1.0376,1.0382,1.0356,1.0356,1974.0 +1703032020000,1.0354,1.0363,1.0345,1.0363,1664.0 +1703032080000,1.0363,1.0365,1.0346,1.0346,576.0 +1703032140000,1.0349,1.0363,1.0349,1.0363,2070.0 +1703032200000,1.0362,1.0362,1.0349,1.036,1084.0 +1703032260000,1.0361,1.038,1.0361,1.038,1622.0 +1703032320000,1.0381,1.0409,1.0381,1.0406,2413.0 +1703032380000,1.0405,1.041,1.04,1.0403,3582.0 +1703032440000,1.0401,1.0401,1.0384,1.0384,3379.0 +1703032500000,1.0383,1.039,1.0369,1.038,3029.0 +1703032560000,1.0376,1.0376,1.0368,1.037,378.0 +1703032620000,1.0372,1.0392,1.0372,1.0389,988.0 +1703032680000,1.0389,1.0407,1.0389,1.0407,2168.0 +1703032740000,1.0406,1.0407,1.0397,1.0398,3311.0 +1703032800000,1.0399,1.0408,1.0399,1.0399,1956.0 +1703032860000,1.0396,1.0398,1.0387,1.0393,2772.0 +1703032920000,1.0392,1.0403,1.0392,1.0396,1125.0 +1703032980000,1.0397,1.0398,1.0393,1.0394,977.0 +1703033040000,1.0392,1.0395,1.0387,1.0394,1375.0 +1703033100000,1.0394,1.0399,1.0391,1.0393,1074.0 +1703033160000,1.0392,1.0407,1.0392,1.0407,1439.0 +1703033220000,1.0403,1.0409,1.0399,1.0403,2574.0 +1703033280000,1.0404,1.0409,1.039,1.0402,5181.0 +1703033340000,1.0404,1.0407,1.0402,1.0402,1046.0 +1703033400000,1.0403,1.0406,1.0392,1.0394,4729.0 +1703033460000,1.0395,1.0399,1.039,1.0395,4901.0 +1703033520000,1.0397,1.0412,1.0397,1.0403,8568.0 +1703033580000,1.0404,1.0407,1.0398,1.0401,2324.0 +1703033640000,1.04,1.0408,1.04,1.0403,2051.0 +1703033700000,1.0406,1.0409,1.0403,1.0403,1385.0 +1703033760000,1.0403,1.0405,1.0398,1.0398,856.0 +1703033820000,1.0398,1.0407,1.0398,1.0407,1303.0 +1703033880000,1.0408,1.041,1.0401,1.0401,574.0 +1703033940000,1.0401,1.0416,1.0401,1.0414,2413.0 +1703034000000,1.0413,1.042,1.0412,1.0417,2513.0 +1703034060000,1.0417,1.0421,1.0416,1.0418,1322.0 +1703034120000,1.0418,1.0421,1.0415,1.0416,1753.0 +1703034180000,1.0417,1.0428,1.0416,1.0428,1815.0 +1703034240000,1.043,1.0432,1.0429,1.0431,2778.0 +1703034300000,1.0432,1.0441,1.0429,1.0434,19081.0 +1703034360000,1.0429,1.0433,1.0422,1.0433,4244.0 +1703034420000,1.0433,1.0441,1.0431,1.0434,10736.0 +1703034480000,1.0435,1.0436,1.043,1.0433,2233.0 +1703034540000,1.0434,1.0443,1.0434,1.0442,11911.0 +1703034600000,1.0443,1.0447,1.0439,1.044,705.0 +1703034660000,1.0442,1.0442,1.0437,1.0437,1686.0 +1703034720000,1.0438,1.0443,1.0438,1.0443,1333.0 +1703034780000,1.0442,1.0447,1.044,1.044,1123.0 +1703034840000,1.044,1.044,1.0434,1.0434,463.0 +1703034900000,1.0433,1.0438,1.0422,1.0436,6270.0 +1703034960000,1.0431,1.0432,1.043,1.043,389.0 +1703035020000,1.043,1.0433,1.042,1.042,656.0 +1703035080000,1.0418,1.0418,1.0412,1.0412,1100.0 +1703035140000,1.0412,1.0412,1.0398,1.0405,8187.0 +1703035200000,1.0405,1.0405,1.0398,1.04,1649.0 +1703035260000,1.0398,1.041,1.0398,1.041,701.0 +1703035320000,1.0408,1.0411,1.0402,1.0406,714.0 +1703035380000,1.0404,1.0407,1.04,1.0404,1226.0 +1703035440000,1.0403,1.0403,1.0395,1.0397,8259.0 +1703035500000,1.0397,1.0406,1.0397,1.0406,3507.0 +1703035560000,1.0407,1.0413,1.0407,1.0409,2903.0 +1703035620000,1.0409,1.0411,1.0405,1.0411,6786.0 +1703035680000,1.0411,1.0412,1.0405,1.0412,3019.0 +1703035740000,1.0409,1.0412,1.0407,1.0407,1429.0 +1703035800000,1.0408,1.0417,1.0407,1.0416,2275.0 +1703035860000,1.0415,1.0415,1.041,1.0415,755.0 +1703035920000,1.0412,1.0412,1.0393,1.0394,4405.0 +1703035980000,1.0394,1.0394,1.0371,1.0375,3622.0 +1703036040000,1.0374,1.0374,1.0364,1.0367,5223.0 +1703036100000,1.0365,1.0376,1.0363,1.0376,2445.0 +1703036160000,1.0374,1.0375,1.0362,1.0365,1843.0 +1703036220000,1.0365,1.0366,1.0358,1.0358,942.0 +1703036280000,1.0358,1.0358,1.0343,1.0346,2635.0 +1703036340000,1.0348,1.035,1.034,1.034,1546.0 +1703036400000,1.0338,1.0338,1.0315,1.0316,8214.0 +1703036460000,1.0317,1.0335,1.0313,1.0331,3891.0 +1703036520000,1.0329,1.0338,1.0328,1.0337,1203.0 +1703036580000,1.0337,1.0343,1.0335,1.034,1382.0 +1703036640000,1.034,1.0342,1.0335,1.0338,2349.0 +1703036700000,1.0339,1.0345,1.0324,1.0324,771.0 +1703036760000,1.0327,1.0329,1.0306,1.0307,5226.0 +1703036820000,1.0307,1.0312,1.0307,1.0307,1249.0 +1703036880000,1.0307,1.0307,1.0295,1.0301,4346.0 +1703036940000,1.0301,1.0303,1.0294,1.0298,2184.0 +1703037000000,1.0297,1.0297,1.0278,1.0278,8774.0 +1703037060000,1.028,1.028,1.0263,1.027,12696.0 +1703037120000,1.0275,1.0289,1.0274,1.0289,6826.0 +1703037180000,1.0291,1.0315,1.0291,1.0308,8321.0 +1703037240000,1.031,1.032,1.031,1.0316,3520.0 +1703037300000,1.0317,1.0333,1.0311,1.0333,4921.0 +1703037360000,1.0333,1.0333,1.0329,1.0329,2016.0 +1703037420000,1.0329,1.0335,1.0329,1.0331,4907.0 +1703037480000,1.0331,1.0336,1.0326,1.0326,1184.0 +1703037540000,1.0321,1.0321,1.031,1.0313,1963.0 +1703037600000,1.0311,1.033,1.0309,1.0326,5728.0 +1703037660000,1.0324,1.0328,1.0313,1.0315,2846.0 +1703037720000,1.0313,1.0332,1.0303,1.0332,6011.0 +1703037780000,1.0333,1.0335,1.0324,1.0332,1951.0 +1703037840000,1.0332,1.0346,1.0332,1.0341,2603.0 +1703037900000,1.0341,1.0341,1.0307,1.0307,6016.0 +1703037960000,1.0307,1.0308,1.0287,1.0297,3745.0 +1703038020000,1.0296,1.0296,1.0276,1.0276,1468.0 +1703038080000,1.0275,1.0275,1.0211,1.0247,57384.0 +1703038140000,1.0246,1.0251,1.0241,1.0246,7404.0 +1703038200000,1.0247,1.0253,1.0239,1.0253,7097.0 +1703038260000,1.0256,1.0263,1.0229,1.0263,6804.0 +1703038320000,1.0264,1.0269,1.0249,1.0257,6778.0 +1703038380000,1.026,1.0267,1.0248,1.0251,11594.0 +1703038440000,1.0251,1.0257,1.0246,1.0257,976.0 +1703038500000,1.0256,1.0281,1.024,1.0281,5535.0 +1703038560000,1.028,1.028,1.0271,1.0275,1055.0 +1703038620000,1.0277,1.0293,1.0277,1.028,3664.0 +1703038680000,1.0281,1.0287,1.028,1.0286,473.0 +1703038740000,1.0286,1.0286,1.0261,1.0261,1988.0 +1703038800000,1.0258,1.0282,1.0258,1.0277,3574.0 +1703038860000,1.0277,1.0296,1.0277,1.0296,14584.0 +1703038920000,1.0295,1.0303,1.0295,1.0295,2781.0 +1703038980000,1.0297,1.0298,1.0275,1.0284,6723.0 +1703039040000,1.0278,1.0285,1.0275,1.0284,1602.0 +1703039100000,1.0285,1.0289,1.0276,1.0287,9318.0 +1703039160000,1.0287,1.0296,1.0285,1.0294,5724.0 +1703039220000,1.0297,1.0314,1.0297,1.0314,3250.0 +1703039280000,1.0315,1.0323,1.0312,1.0323,1677.0 +1703039340000,1.0322,1.0335,1.0322,1.0333,1730.0 +1703039400000,1.0333,1.0349,1.0333,1.0348,5979.0 +1703039460000,1.0347,1.0359,1.0344,1.0359,2055.0 +1703039520000,1.0356,1.0368,1.0352,1.0354,2914.0 +1703039580000,1.0354,1.0359,1.0351,1.0352,1287.0 +1703039640000,1.0352,1.0356,1.0349,1.0349,1961.0 +1703039700000,1.0349,1.0356,1.0348,1.0356,1794.0 +1703039760000,1.0356,1.0363,1.0356,1.0362,2046.0 +1703039820000,1.0361,1.0361,1.035,1.035,941.0 +1703039880000,1.0348,1.0351,1.0346,1.0351,1596.0 +1703039940000,1.035,1.0351,1.0348,1.0348,2190.0 +1703040000000,1.0347,1.0362,1.0344,1.0362,2887.0 +1703040060000,1.0364,1.0364,1.0353,1.0353,968.0 +1703040120000,1.0352,1.0352,1.0344,1.0344,3619.0 +1703040180000,1.0342,1.0342,1.0335,1.0335,483.0 +1703040240000,1.0334,1.0334,1.0325,1.0325,2198.0 +1703040300000,1.0324,1.0336,1.0321,1.0334,2468.0 +1703040360000,1.0333,1.0344,1.0331,1.0342,6000.0 +1703040420000,1.0341,1.0343,1.0338,1.0343,914.0 +1703040480000,1.0343,1.0343,1.033,1.0333,754.0 +1703040540000,1.0333,1.0337,1.033,1.0336,517.0 +1703040600000,1.0339,1.034,1.0334,1.0334,749.0 +1703040660000,1.0335,1.0336,1.032,1.032,1753.0 +1703040720000,1.0317,1.0324,1.0314,1.032,1845.0 +1703040780000,1.0317,1.032,1.0308,1.0312,1748.0 +1703040840000,1.0314,1.0325,1.0314,1.0323,453.0 +1703040900000,1.0323,1.0331,1.0323,1.0328,1636.0 +1703040960000,1.0327,1.0332,1.0327,1.0331,608.0 +1703041020000,1.0331,1.0333,1.0328,1.0328,1671.0 +1703041080000,1.0329,1.0339,1.0328,1.0336,852.0 +1703041140000,1.034,1.0356,1.034,1.0356,5066.0 +1703041200000,1.0356,1.0358,1.034,1.0341,3387.0 +1703041260000,1.0341,1.0366,1.0341,1.0357,9034.0 +1703041320000,1.0356,1.0363,1.0356,1.0356,1496.0 +1703041380000,1.0359,1.036,1.0353,1.0357,1766.0 +1703041440000,1.0356,1.0356,1.035,1.0353,1637.0 +1703041500000,1.0354,1.036,1.0352,1.036,1357.0 +1703041560000,1.0359,1.0359,1.0354,1.0354,735.0 +1703041620000,1.0357,1.036,1.0356,1.0356,566.0 +1703041680000,1.0355,1.0355,1.0343,1.0343,926.0 +1703041740000,1.0344,1.0351,1.0343,1.035,773.0 +1703041800000,1.035,1.0361,1.0345,1.0361,2223.0 +1703041860000,1.0358,1.0358,1.0348,1.0348,1284.0 +1703041920000,1.0347,1.0347,1.0336,1.0336,1068.0 +1703041980000,1.0335,1.035,1.0334,1.035,2151.0 +1703042040000,1.0356,1.0359,1.0352,1.0356,711.0 +1703042100000,1.0357,1.0364,1.0354,1.0354,2051.0 +1703042160000,1.0354,1.0355,1.0337,1.0337,3379.0 +1703042220000,1.0335,1.0335,1.0323,1.0328,3395.0 +1703042280000,1.0325,1.0325,1.0319,1.032,1013.0 +1703042340000,1.0323,1.0329,1.0323,1.0329,703.0 +1703042400000,1.033,1.0351,1.033,1.0345,2866.0 +1703042460000,1.0344,1.0344,1.0327,1.0332,1127.0 +1703042520000,1.0332,1.0332,1.032,1.032,483.0 +1703042580000,1.032,1.0325,1.0319,1.0325,975.0 +1703042640000,1.0325,1.0328,1.0322,1.0328,789.0 +1703042700000,1.0331,1.0337,1.0327,1.0332,475.0 +1703042760000,1.0335,1.0339,1.0335,1.0337,957.0 +1703042820000,1.034,1.0346,1.0339,1.0344,1143.0 +1703042880000,1.0343,1.0343,1.0333,1.0339,1519.0 +1703042940000,1.0339,1.0342,1.0325,1.0329,1304.0 +1703043000000,1.0329,1.0339,1.0328,1.0339,1331.0 +1703043060000,1.0343,1.0344,1.0338,1.0338,503.0 +1703043120000,1.0336,1.0343,1.0333,1.0335,8129.0 +1703043180000,1.0332,1.0334,1.0319,1.0324,1346.0 +1703043240000,1.0324,1.0326,1.0319,1.0322,772.0 +1703043300000,1.0324,1.033,1.0321,1.033,614.0 +1703043360000,1.0333,1.0344,1.0331,1.0335,3504.0 +1703043420000,1.0336,1.0339,1.0331,1.0332,293.0 +1703043480000,1.0332,1.0332,1.0324,1.0326,1485.0 +1703043540000,1.0326,1.0328,1.0319,1.0324,665.0 +1703043600000,1.0325,1.033,1.0325,1.0329,450.0 +1703043660000,1.0331,1.0333,1.0327,1.0329,525.0 +1703043720000,1.0329,1.0329,1.0326,1.0326,261.0 +1703043780000,1.0324,1.0324,1.0321,1.0324,472.0 +1703043840000,1.0325,1.0329,1.0325,1.0328,1426.0 +1703043900000,1.0327,1.0349,1.0327,1.0349,1444.0 +1703043960000,1.035,1.035,1.0332,1.0333,940.0 +1703044020000,1.0334,1.0335,1.0325,1.0325,1896.0 +1703044080000,1.0327,1.0329,1.0325,1.0328,362.0 +1703044140000,1.033,1.033,1.0326,1.0327,364.0 +1703044200000,1.0328,1.033,1.0326,1.0327,681.0 +1703044260000,1.0328,1.0328,1.0322,1.0326,3394.0 +1703044320000,1.0328,1.0333,1.0327,1.0332,369.0 +1703044380000,1.0332,1.0347,1.0332,1.0347,2662.0 +1703044440000,1.0348,1.0352,1.0345,1.0345,930.0 +1703044500000,1.0347,1.0356,1.0346,1.0346,1366.0 +1703044560000,1.0344,1.0351,1.0344,1.0351,459.0 +1703044620000,1.0352,1.036,1.0352,1.036,1422.0 +1703044680000,1.0364,1.0366,1.0355,1.0355,1066.0 +1703044740000,1.0356,1.036,1.0354,1.0359,1339.0 +1703044800000,1.0357,1.0357,1.0345,1.0349,796.0 +1703044860000,1.0351,1.0355,1.0346,1.0347,1571.0 +1703044920000,1.0348,1.0348,1.034,1.0343,1650.0 +1703044980000,1.0345,1.0347,1.033,1.033,5720.0 +1703045040000,1.0332,1.0333,1.0324,1.0324,1225.0 +1703045100000,1.0324,1.034,1.0324,1.034,2089.0 +1703045160000,1.0341,1.0343,1.0335,1.0335,1096.0 +1703045220000,1.0336,1.0344,1.0336,1.0344,1244.0 +1703045280000,1.0347,1.0347,1.034,1.0341,704.0 +1703045340000,1.0338,1.0342,1.0329,1.0331,1390.0 +1703045400000,1.0333,1.0347,1.0333,1.0339,2568.0 +1703045460000,1.0341,1.0342,1.0335,1.0336,606.0 +1703045520000,1.0337,1.0353,1.0337,1.0349,1588.0 +1703045580000,1.0352,1.0354,1.0352,1.0352,213.0 +1703045640000,1.0352,1.0353,1.034,1.0348,2085.0 +1703045700000,1.035,1.0354,1.0342,1.035,3734.0 +1703045760000,1.0354,1.0365,1.0354,1.0365,2711.0 +1703045820000,1.0364,1.0386,1.0363,1.0386,18267.0 +1703045880000,1.0387,1.0401,1.0386,1.0391,3512.0 +1703045940000,1.0395,1.0397,1.0393,1.0396,252.0 +1703046000000,1.0397,1.04,1.0381,1.0387,3940.0 +1703046060000,1.0386,1.0388,1.0378,1.0385,4045.0 +1703046120000,1.0386,1.0412,1.0386,1.0411,2112.0 +1703046180000,1.0409,1.0416,1.0405,1.0416,971.0 +1703046240000,1.0413,1.0416,1.0406,1.0406,5496.0 +1703046300000,1.0404,1.0404,1.0392,1.0394,3540.0 +1703046360000,1.0394,1.0409,1.039,1.0409,2414.0 +1703046420000,1.0408,1.0417,1.0408,1.0416,2320.0 +1703046480000,1.0414,1.0425,1.0414,1.0421,1663.0 +1703046540000,1.0423,1.0423,1.0415,1.0415,2096.0 +1703046600000,1.0417,1.0423,1.0416,1.0423,1072.0 +1703046660000,1.0425,1.043,1.0421,1.043,1000.0 +1703046720000,1.0427,1.0437,1.0426,1.0432,2917.0 +1703046780000,1.0432,1.0442,1.0432,1.0438,1876.0 +1703046840000,1.0439,1.0443,1.0433,1.0433,1885.0 +1703046900000,1.0433,1.0447,1.043,1.0436,8683.0 +1703046960000,1.0435,1.046,1.0435,1.0449,10327.0 +1703047020000,1.0446,1.0455,1.0446,1.0452,8119.0 +1703047080000,1.0455,1.0465,1.0455,1.0464,2217.0 +1703047140000,1.0463,1.0466,1.046,1.0465,993.0 +1703047200000,1.0466,1.0467,1.045,1.0458,4729.0 +1703047260000,1.0457,1.0457,1.0444,1.0444,750.0 +1703047320000,1.0448,1.0448,1.0442,1.0445,2789.0 +1703047380000,1.0447,1.0447,1.0441,1.0442,925.0 +1703047440000,1.0444,1.045,1.0433,1.0447,9090.0 +1703047500000,1.0447,1.0459,1.0434,1.0438,1650.0 +1703047560000,1.0441,1.0445,1.0439,1.0443,670.0 +1703047620000,1.0448,1.0457,1.0446,1.0453,471.0 +1703047680000,1.0454,1.0478,1.0453,1.0471,4419.0 +1703047740000,1.0472,1.0478,1.0462,1.0474,1843.0 +1703047800000,1.0473,1.0473,1.0465,1.0467,1854.0 +1703047860000,1.0466,1.0468,1.0462,1.0462,1694.0 +1703047920000,1.046,1.047,1.046,1.0467,2047.0 +1703047980000,1.047,1.0473,1.0466,1.0473,1300.0 +1703048040000,1.0474,1.0479,1.0473,1.0478,1911.0 +1703048100000,1.0478,1.048,1.0466,1.0466,1368.0 +1703048160000,1.0468,1.0484,1.0468,1.0483,5796.0 +1703048220000,1.0484,1.0486,1.0474,1.0479,1126.0 +1703048280000,1.0476,1.0476,1.0455,1.0459,17727.0 +1703048340000,1.046,1.0463,1.0454,1.0454,1939.0 +1703048400000,1.0454,1.0465,1.045,1.0455,3515.0 +1703048460000,1.0455,1.0463,1.0443,1.0452,6485.0 +1703048520000,1.045,1.0453,1.0446,1.0451,1954.0 +1703048580000,1.0451,1.0456,1.0448,1.0451,1537.0 +1703048640000,1.0449,1.0458,1.0449,1.0458,5320.0 +1703048700000,1.0457,1.0459,1.0434,1.0437,10420.0 +1703048760000,1.0438,1.0442,1.0436,1.0441,4672.0 +1703048820000,1.044,1.0444,1.0434,1.0444,7909.0 +1703048880000,1.0445,1.0449,1.0441,1.0447,4501.0 +1703048940000,1.0448,1.0448,1.0444,1.0445,6367.0 +1703049000000,1.0445,1.0452,1.0445,1.0448,5206.0 +1703049060000,1.0446,1.0446,1.0442,1.0445,1203.0 +1703049120000,1.0442,1.0444,1.0428,1.0431,1902.0 +1703049180000,1.0428,1.0429,1.0423,1.0424,918.0 +1703049240000,1.0422,1.0425,1.0417,1.0424,2758.0 +1703049300000,1.0425,1.0433,1.0425,1.0433,565.0 +1703049360000,1.0433,1.0444,1.0433,1.044,504.0 +1703049420000,1.0443,1.0454,1.0443,1.0452,968.0 +1703049480000,1.0449,1.0449,1.0447,1.0448,281.0 +1703049540000,1.0448,1.0449,1.0445,1.0445,3247.0 +1703049600000,1.0444,1.0444,1.0439,1.0439,520.0 +1703049660000,1.044,1.0443,1.0438,1.0443,410.0 +1703049720000,1.0442,1.0449,1.0439,1.0447,1681.0 +1703049780000,1.0445,1.0449,1.0445,1.0449,356.0 +1703049840000,1.0447,1.0449,1.0444,1.0449,748.0 +1703049900000,1.0448,1.0448,1.0445,1.0445,92.0 +1703049960000,1.0444,1.0444,1.0433,1.0433,690.0 +1703050020000,1.0435,1.0438,1.0424,1.0425,2896.0 +1703050080000,1.0424,1.0426,1.0418,1.0418,404.0 +1703050140000,1.0418,1.0422,1.0416,1.0421,1792.0 +1703050200000,1.0423,1.0427,1.0423,1.0424,355.0 +1703050260000,1.0425,1.0436,1.0423,1.0435,1326.0 +1703050320000,1.0436,1.0437,1.0426,1.0426,467.0 +1703050380000,1.0427,1.0427,1.0414,1.0419,3000.0 +1703050440000,1.0422,1.0425,1.0414,1.0418,780.0 +1703050500000,1.0417,1.0419,1.0414,1.0416,576.0 +1703050560000,1.0419,1.0424,1.0419,1.0424,398.0 +1703050620000,1.0425,1.0428,1.0424,1.0428,588.0 +1703050680000,1.0429,1.0429,1.0424,1.0424,1360.0 +1703050740000,1.0424,1.0428,1.0421,1.0428,404.0 +1703050800000,1.0428,1.043,1.0419,1.042,530.0 +1703050860000,1.0421,1.0421,1.0418,1.0421,451.0 +1703050920000,1.0421,1.0426,1.0421,1.0423,356.0 +1703050980000,1.0425,1.0427,1.0415,1.0415,637.0 +1703051040000,1.0418,1.0419,1.0416,1.0417,696.0 +1703051100000,1.0416,1.044,1.0413,1.0432,2196.0 +1703051160000,1.0437,1.0438,1.0437,1.0437,253.0 +1703051220000,1.0435,1.0439,1.0434,1.0439,1307.0 +1703051280000,1.0441,1.045,1.0441,1.045,1453.0 +1703051340000,1.045,1.045,1.0447,1.0449,460.0 +1703051400000,1.045,1.0452,1.0449,1.0449,422.0 +1703051460000,1.0447,1.0451,1.0446,1.0451,458.0 +1703051520000,1.0449,1.0451,1.0447,1.0451,833.0 +1703051580000,1.0451,1.0458,1.0451,1.0455,555.0 +1703051640000,1.0455,1.0458,1.0453,1.0455,1122.0 +1703051700000,1.0455,1.0456,1.0451,1.0451,679.0 +1703051760000,1.0453,1.0456,1.045,1.0456,513.0 +1703051820000,1.0454,1.0454,1.0448,1.0448,961.0 +1703051880000,1.0451,1.0451,1.0444,1.0447,332.0 +1703051940000,1.0445,1.0451,1.0444,1.0445,936.0 +1703052000000,1.0446,1.0447,1.044,1.0442,1678.0 +1703052060000,1.044,1.044,1.043,1.0433,1335.0 +1703052120000,1.0432,1.0432,1.0421,1.0424,1827.0 +1703052180000,1.0424,1.0424,1.0417,1.0417,790.0 +1703052240000,1.0418,1.0426,1.0418,1.042,2244.0 +1703052300000,1.0418,1.042,1.0414,1.042,1638.0 +1703052360000,1.042,1.042,1.0403,1.0408,1837.0 +1703052420000,1.0408,1.0421,1.0407,1.0421,3752.0 +1703052480000,1.0416,1.0417,1.041,1.0413,3043.0 +1703052540000,1.0415,1.0419,1.0413,1.0419,428.0 +1703052600000,1.0422,1.0428,1.0421,1.0424,1624.0 +1703052660000,1.0426,1.0428,1.0424,1.0424,499.0 +1703052720000,1.0423,1.0429,1.0421,1.0429,384.0 +1703052780000,1.0429,1.0436,1.0429,1.0434,979.0 +1703052840000,1.0433,1.0438,1.0432,1.0434,558.0 +1703052900000,1.0432,1.0433,1.043,1.0433,686.0 +1703052960000,1.0431,1.0433,1.043,1.0433,348.0 +1703053020000,1.0434,1.0454,1.0434,1.0448,5089.0 +1703053080000,1.0446,1.0453,1.0445,1.0447,3866.0 +1703053140000,1.0447,1.0447,1.0435,1.0438,4075.0 +1703053200000,1.0437,1.047,1.0436,1.0466,7825.0 +1703053260000,1.0466,1.0474,1.0455,1.0468,3954.0 +1703053320000,1.047,1.0484,1.047,1.0484,2408.0 +1703053380000,1.0481,1.0484,1.0473,1.0479,1389.0 +1703053440000,1.0481,1.0486,1.0477,1.0486,3865.0 +1703053500000,1.0484,1.0486,1.0469,1.0469,6483.0 +1703053560000,1.0469,1.0474,1.0466,1.0466,1228.0 +1703053620000,1.0467,1.047,1.0466,1.0468,501.0 +1703053680000,1.047,1.047,1.0466,1.0467,207.0 +1703053740000,1.0467,1.0475,1.0466,1.0474,772.0 +1703053800000,1.0474,1.0481,1.0473,1.0481,515.0 +1703053860000,1.048,1.0481,1.0471,1.0471,4412.0 +1703053920000,1.047,1.047,1.0461,1.0461,1457.0 +1703053980000,1.046,1.0465,1.0456,1.0456,1087.0 +1703054040000,1.0455,1.0459,1.0452,1.0456,3260.0 +1703054100000,1.0457,1.0459,1.0452,1.0452,2500.0 +1703054160000,1.045,1.0455,1.0449,1.0452,1217.0 +1703054220000,1.0452,1.0454,1.045,1.0451,605.0 +1703054280000,1.0453,1.0462,1.045,1.0462,1878.0 +1703054340000,1.0461,1.0463,1.0456,1.0463,593.0 +1703054400000,1.0462,1.0462,1.0448,1.0448,3437.0 +1703054460000,1.0448,1.0448,1.0436,1.0438,2142.0 +1703054520000,1.0436,1.0436,1.0432,1.0432,291.0 +1703054580000,1.0432,1.044,1.0431,1.044,548.0 +1703054640000,1.044,1.0442,1.0434,1.0434,753.0 +1703054700000,1.0436,1.0436,1.0428,1.0429,1414.0 +1703054760000,1.0428,1.0428,1.0422,1.0422,711.0 +1703054820000,1.042,1.0429,1.0419,1.0429,5142.0 +1703054880000,1.043,1.0435,1.043,1.0433,377.0 +1703054940000,1.0434,1.0436,1.0428,1.0428,538.0 +1703055000000,1.043,1.0431,1.042,1.0422,1261.0 +1703055060000,1.0422,1.0422,1.0416,1.0418,908.0 +1703055120000,1.0419,1.0422,1.0413,1.0416,4908.0 +1703055180000,1.0414,1.0425,1.0414,1.042,859.0 +1703055240000,1.0422,1.0423,1.0419,1.0419,533.0 +1703055300000,1.042,1.0428,1.042,1.0428,4678.0 +1703055360000,1.0422,1.0423,1.041,1.0416,1350.0 +1703055420000,1.0415,1.042,1.0415,1.042,6681.0 +1703055480000,1.0419,1.0424,1.0401,1.0402,3461.0 +1703055540000,1.0402,1.0414,1.04,1.0405,32176.0 +1703055600000,1.0406,1.0413,1.0394,1.0396,4286.0 +1703055660000,1.0395,1.04,1.0385,1.0394,4151.0 +1703055720000,1.0397,1.0399,1.0394,1.0397,503.0 +1703055780000,1.0397,1.0404,1.0395,1.0404,1394.0 +1703055840000,1.0404,1.042,1.0404,1.042,6687.0 +1703055900000,1.042,1.0429,1.0414,1.0429,4347.0 +1703055960000,1.0432,1.0433,1.0421,1.0421,10858.0 +1703056020000,1.0421,1.0422,1.0416,1.0416,8102.0 +1703056080000,1.0417,1.0417,1.0412,1.0413,1482.0 +1703056140000,1.0413,1.042,1.0413,1.0417,1199.0 +1703056200000,1.0417,1.0471,1.0416,1.0471,41949.0 +1703056260000,1.0472,1.0484,1.0439,1.046,45738.0 +1703056320000,1.0459,1.0461,1.0456,1.0461,3986.0 +1703056380000,1.0462,1.0467,1.0456,1.0464,12349.0 +1703056440000,1.0465,1.0494,1.0465,1.0484,35757.0 +1703056500000,1.0484,1.0491,1.0483,1.0483,9340.0 +1703056560000,1.0485,1.0485,1.0467,1.0473,7200.0 +1703056620000,1.0473,1.0492,1.0469,1.0483,12225.0 +1703056680000,1.0484,1.0485,1.047,1.047,1603.0 +1703056740000,1.0468,1.047,1.0459,1.0462,2142.0 +1703056800000,1.0462,1.0463,1.0454,1.0454,5297.0 +1703056860000,1.0453,1.0457,1.0452,1.0457,3178.0 +1703056920000,1.0456,1.0464,1.0456,1.046,1905.0 +1703056980000,1.046,1.0462,1.0458,1.0458,947.0 +1703057040000,1.0457,1.0458,1.0446,1.0451,1551.0 +1703057100000,1.0451,1.0453,1.0446,1.0446,990.0 +1703057160000,1.0445,1.0449,1.044,1.0442,4104.0 +1703057220000,1.0443,1.0447,1.044,1.044,1141.0 +1703057280000,1.0443,1.0446,1.0439,1.0439,1985.0 +1703057340000,1.0441,1.0442,1.0428,1.0435,12322.0 +1703057400000,1.0433,1.0458,1.0433,1.045,4221.0 +1703057460000,1.0448,1.0452,1.0435,1.0435,1252.0 +1703057520000,1.0436,1.045,1.0434,1.045,3028.0 +1703057580000,1.0452,1.0456,1.045,1.0453,2933.0 +1703057640000,1.0455,1.0461,1.0453,1.0453,1438.0 +1703057700000,1.0455,1.0471,1.0454,1.0465,6735.0 +1703057760000,1.0465,1.0467,1.0464,1.0465,2579.0 +1703057820000,1.0467,1.0471,1.0466,1.0471,1221.0 +1703057880000,1.0474,1.0485,1.0474,1.0485,1654.0 +1703057940000,1.0485,1.0495,1.0485,1.0489,2876.0 +1703058000000,1.0488,1.049,1.0482,1.0482,567.0 +1703058060000,1.0482,1.0487,1.0482,1.0485,1183.0 +1703058120000,1.0483,1.0483,1.0474,1.0477,1197.0 +1703058180000,1.0478,1.048,1.0474,1.0474,1155.0 +1703058240000,1.0476,1.0479,1.0476,1.0479,518.0 +1703058300000,1.0479,1.0491,1.0479,1.0491,4447.0 +1703058360000,1.0494,1.0496,1.0491,1.0494,1928.0 +1703058420000,1.0496,1.0502,1.0496,1.0501,1148.0 +1703058480000,1.0498,1.0501,1.0493,1.0501,2547.0 +1703058540000,1.0503,1.0508,1.05,1.0505,3105.0 +1703058600000,1.0504,1.0504,1.0495,1.0495,7092.0 +1703058660000,1.0495,1.0495,1.0489,1.0494,1154.0 +1703058720000,1.0494,1.0494,1.0489,1.0494,575.0 +1703058780000,1.0492,1.053,1.0491,1.0523,36976.0 +1703058840000,1.0524,1.0537,1.0524,1.0537,6098.0 +1703058900000,1.0535,1.0535,1.052,1.0522,1903.0 +1703058960000,1.0524,1.0527,1.0521,1.0521,2533.0 +1703059020000,1.0522,1.0535,1.0522,1.0535,657.0 +1703059080000,1.0529,1.0535,1.0528,1.0534,1691.0 +1703059140000,1.0534,1.0537,1.0532,1.0532,825.0 +1703059200000,1.0533,1.0546,1.0533,1.0537,2045.0 +1703059260000,1.0538,1.0548,1.0535,1.0546,905.0 +1703059320000,1.0543,1.0553,1.0543,1.0552,2367.0 +1703059380000,1.0548,1.0554,1.0542,1.0552,3831.0 +1703059440000,1.0552,1.0552,1.0544,1.0547,1809.0 +1703059500000,1.0547,1.0554,1.0547,1.0549,2842.0 +1703059560000,1.055,1.0552,1.0548,1.0548,988.0 +1703059620000,1.0549,1.0551,1.0546,1.0546,2108.0 +1703059680000,1.0545,1.0545,1.0523,1.0527,4334.0 +1703059740000,1.0526,1.0526,1.051,1.051,3056.0 +1703059800000,1.051,1.0518,1.0499,1.0502,3970.0 +1703059860000,1.0503,1.0513,1.0502,1.0505,1379.0 +1703059920000,1.0504,1.0505,1.0502,1.0504,519.0 +1703059980000,1.0503,1.0506,1.0498,1.0501,2360.0 +1703060040000,1.0502,1.0508,1.0495,1.0496,3038.0 +1703060100000,1.0498,1.0504,1.0497,1.0504,1587.0 +1703060160000,1.0504,1.0523,1.05,1.0518,1987.0 +1703060220000,1.0519,1.0519,1.0504,1.0508,3328.0 +1703060280000,1.0511,1.0511,1.0501,1.0501,843.0 +1703060340000,1.0504,1.0507,1.05,1.0502,1319.0 +1703060400000,1.0505,1.0507,1.0496,1.0507,2673.0 +1703060460000,1.0505,1.0512,1.0505,1.0509,1379.0 +1703060520000,1.0508,1.051,1.0506,1.0509,1531.0 +1703060580000,1.0507,1.0523,1.0507,1.0521,971.0 +1703060640000,1.0522,1.0526,1.052,1.0525,1266.0 +1703060700000,1.0525,1.0564,1.0525,1.053,61987.0 +1703060760000,1.053,1.0532,1.052,1.052,9973.0 +1703060820000,1.052,1.0522,1.0499,1.0513,8697.0 +1703060880000,1.0515,1.0523,1.0515,1.0522,1813.0 +1703060940000,1.0522,1.0522,1.0514,1.0516,1467.0 +1703061000000,1.0513,1.0515,1.0508,1.0508,1536.0 +1703061060000,1.0508,1.0515,1.0508,1.0514,830.0 +1703061120000,1.0515,1.0525,1.0515,1.0521,837.0 +1703061180000,1.0523,1.0545,1.0523,1.0539,1772.0 +1703061240000,1.054,1.0546,1.054,1.054,2211.0 +1703061300000,1.0539,1.0539,1.0499,1.0506,33653.0 +1703061360000,1.0507,1.0512,1.0502,1.0511,4760.0 +1703061420000,1.0511,1.0515,1.0508,1.0512,2791.0 +1703061480000,1.0512,1.0512,1.0485,1.0498,32107.0 +1703061540000,1.0498,1.0503,1.0498,1.0503,1049.0 +1703061600000,1.0505,1.0523,1.0505,1.0522,2238.0 +1703061660000,1.0523,1.0524,1.0516,1.0517,990.0 +1703061720000,1.0521,1.0531,1.0521,1.0524,1198.0 +1703061780000,1.0527,1.0533,1.0527,1.0529,411.0 +1703061840000,1.0529,1.0532,1.0524,1.0532,3920.0 +1703061900000,1.0532,1.0536,1.051,1.0513,3459.0 +1703061960000,1.0513,1.0532,1.0513,1.0532,1128.0 +1703062020000,1.0535,1.0568,1.053,1.0549,40561.0 +1703062080000,1.0549,1.0594,1.0549,1.0553,42158.0 +1703062140000,1.0552,1.0599,1.0552,1.0586,20521.0 +1703062200000,1.0584,1.0584,1.0551,1.0552,3710.0 +1703062260000,1.0551,1.0625,1.0548,1.0597,43293.0 +1703062320000,1.0597,1.0604,1.059,1.0591,7445.0 +1703062380000,1.0591,1.0598,1.0581,1.0582,4689.0 +1703062440000,1.0586,1.0586,1.0581,1.0586,2807.0 +1703062500000,1.0582,1.0591,1.0575,1.0591,7845.0 +1703062560000,1.059,1.0597,1.0584,1.0587,3039.0 +1703062620000,1.0587,1.0587,1.0581,1.0581,1658.0 +1703062680000,1.0583,1.0584,1.0577,1.0577,625.0 +1703062740000,1.0577,1.0577,1.0566,1.0569,3312.0 +1703062800000,1.0571,1.0584,1.0571,1.0579,3697.0 +1703062860000,1.0579,1.0584,1.0576,1.0576,1082.0 +1703062920000,1.0577,1.0597,1.0577,1.0597,3185.0 +1703062980000,1.0594,1.0598,1.0591,1.0598,5452.0 +1703063040000,1.0597,1.0613,1.0597,1.0603,1733.0 +1703063100000,1.0605,1.0608,1.0593,1.0594,4128.0 +1703063160000,1.0594,1.0602,1.0588,1.0588,4214.0 +1703063220000,1.0588,1.0596,1.0588,1.0593,1357.0 +1703063280000,1.0593,1.0594,1.0589,1.0592,2585.0 +1703063340000,1.059,1.0591,1.0589,1.0589,575.0 +1703063400000,1.0588,1.0593,1.0587,1.059,2031.0 +1703063460000,1.0592,1.0594,1.0583,1.0593,2757.0 +1703063520000,1.059,1.059,1.0581,1.0581,560.0 +1703063580000,1.0583,1.0598,1.0582,1.0587,3489.0 +1703063640000,1.0589,1.0596,1.0585,1.0595,1512.0 +1703063700000,1.0595,1.0602,1.0595,1.0596,1416.0 +1703063760000,1.0599,1.0599,1.0577,1.0577,4330.0 +1703063820000,1.0575,1.0583,1.0573,1.0573,2598.0 +1703063880000,1.0576,1.0598,1.0576,1.0598,1524.0 +1703063940000,1.0603,1.0605,1.06,1.0604,890.0 +1703064000000,1.0603,1.0615,1.0603,1.0615,765.0 +1703064060000,1.0616,1.0616,1.0594,1.0603,4095.0 +1703064120000,1.0598,1.0621,1.0598,1.0619,1808.0 +1703064180000,1.062,1.0623,1.0615,1.0618,1499.0 +1703064240000,1.0618,1.0623,1.0617,1.0617,299.0 +1703064300000,1.0617,1.0624,1.0613,1.0613,2181.0 +1703064360000,1.0613,1.0624,1.0613,1.0624,1717.0 +1703064420000,1.0624,1.0632,1.0624,1.0627,3593.0 +1703064480000,1.0626,1.0652,1.0622,1.0647,7101.0 +1703064540000,1.0651,1.0657,1.0647,1.0657,7659.0 +1703064600000,1.0658,1.0668,1.0653,1.0656,9681.0 +1703064660000,1.0657,1.0663,1.0657,1.0662,2958.0 +1703064720000,1.066,1.066,1.0634,1.0638,7536.0 +1703064780000,1.0635,1.0636,1.0633,1.0636,823.0 +1703064840000,1.0635,1.0635,1.0628,1.0635,6240.0 +1703064900000,1.0634,1.0646,1.0631,1.0645,1772.0 +1703064960000,1.0644,1.0645,1.0635,1.0635,3982.0 +1703065020000,1.0635,1.0637,1.0635,1.0637,552.0 +1703065080000,1.0637,1.0637,1.0632,1.0632,2480.0 +1703065140000,1.0634,1.064,1.0634,1.0634,1257.0 +1703065200000,1.0638,1.0638,1.0634,1.0634,118.0 +1703065260000,1.0634,1.065,1.0629,1.0646,10145.0 +1703065320000,1.0646,1.0663,1.0645,1.0645,2657.0 +1703065380000,1.0645,1.0645,1.0636,1.0636,980.0 +1703065440000,1.0637,1.0651,1.0637,1.0647,2785.0 +1703065500000,1.0649,1.0661,1.0628,1.0631,6154.0 +1703065560000,1.0633,1.0634,1.0628,1.0628,1227.0 +1703065620000,1.0629,1.0629,1.0608,1.0612,6391.0 +1703065680000,1.0609,1.0613,1.0608,1.0613,963.0 +1703065740000,1.061,1.0611,1.0598,1.0604,1841.0 +1703065800000,1.0604,1.0613,1.0589,1.0593,7911.0 +1703065860000,1.0593,1.0594,1.0583,1.0584,827.0 +1703065920000,1.0586,1.0599,1.0583,1.0599,15738.0 +1703065980000,1.0598,1.06,1.0582,1.0589,19883.0 +1703066040000,1.0588,1.0588,1.0576,1.0576,7021.0 +1703066100000,1.0577,1.0593,1.0566,1.0582,19494.0 +1703066160000,1.058,1.0583,1.0577,1.058,4920.0 +1703066220000,1.058,1.0594,1.0576,1.0594,13493.0 +1703066280000,1.0595,1.0595,1.0585,1.0589,3061.0 +1703066340000,1.0589,1.059,1.0586,1.0589,276.0 +1703066400000,1.0588,1.059,1.0581,1.0585,2615.0 +1703066460000,1.0586,1.0589,1.0575,1.0578,2653.0 +1703066520000,1.0578,1.058,1.0574,1.0579,1913.0 +1703066580000,1.0578,1.0579,1.0576,1.0576,767.0 +1703066640000,1.0576,1.0586,1.0575,1.0586,591.0 +1703066700000,1.0586,1.0587,1.0581,1.0584,2117.0 +1703066760000,1.0584,1.0588,1.0579,1.0582,4042.0 +1703066820000,1.0583,1.0583,1.0574,1.0576,1066.0 +1703066880000,1.0575,1.0576,1.0574,1.0575,1313.0 +1703066940000,1.0574,1.0581,1.0565,1.0567,5391.0 +1703067000000,1.0567,1.0588,1.0564,1.0588,5054.0 +1703067060000,1.0584,1.059,1.0582,1.059,1484.0 +1703067120000,1.0589,1.06,1.0588,1.0598,1284.0 +1703067180000,1.0597,1.0602,1.0519,1.0555,171723.0 +1703067240000,1.0555,1.0579,1.0555,1.0576,27330.0 +1703067300000,1.0576,1.0576,1.0557,1.0557,13880.0 +1703067360000,1.0557,1.0557,1.0536,1.0536,10609.0 +1703067420000,1.0537,1.0547,1.0523,1.0527,10075.0 +1703067480000,1.0526,1.053,1.0518,1.0519,6271.0 +1703067540000,1.0518,1.0522,1.0508,1.0522,11251.0 +1703067600000,1.0523,1.0528,1.0516,1.0527,2421.0 +1703067660000,1.0525,1.0525,1.0521,1.0525,346.0 +1703067720000,1.0526,1.0529,1.0513,1.0515,1747.0 +1703067780000,1.0515,1.052,1.0511,1.0511,6010.0 +1703067840000,1.0512,1.0512,1.0504,1.0506,6064.0 +1703067900000,1.0504,1.0509,1.0501,1.0505,2348.0 +1703067960000,1.0505,1.0516,1.0505,1.0512,3062.0 +1703068020000,1.051,1.051,1.05,1.0505,3579.0 +1703068080000,1.0504,1.0504,1.0489,1.0496,6144.0 +1703068140000,1.0497,1.0498,1.0494,1.0498,3497.0 +1703068200000,1.0499,1.051,1.0499,1.0506,3517.0 +1703068260000,1.0506,1.0506,1.0492,1.0499,3354.0 +1703068320000,1.0499,1.0525,1.0499,1.0524,3660.0 +1703068380000,1.0523,1.0531,1.0523,1.0528,3616.0 +1703068440000,1.0527,1.054,1.0527,1.0535,3330.0 +1703068500000,1.0537,1.0543,1.0526,1.0533,3420.0 +1703068560000,1.0534,1.0537,1.0534,1.0535,936.0 +1703068620000,1.0536,1.0538,1.0533,1.0538,1169.0 +1703068680000,1.0537,1.0537,1.0531,1.0531,852.0 +1703068740000,1.0532,1.0538,1.0531,1.0538,1223.0 +1703068800000,1.0539,1.0546,1.0539,1.0546,1132.0 +1703068860000,1.055,1.0553,1.0547,1.0548,1065.0 +1703068920000,1.0551,1.0555,1.0549,1.0555,1802.0 +1703068980000,1.0552,1.0552,1.0552,1.0552,109.0 +1703069040000,1.0552,1.0552,1.0541,1.0541,1028.0 +1703069100000,1.0544,1.0551,1.0544,1.0547,2307.0 +1703069160000,1.0546,1.0546,1.0523,1.0532,2179.0 +1703069220000,1.0532,1.0543,1.0532,1.0543,2073.0 +1703069280000,1.0543,1.0551,1.0543,1.0551,2951.0 +1703069340000,1.0551,1.0551,1.0541,1.0545,1415.0 +1703069400000,1.0547,1.0557,1.0547,1.0557,883.0 +1703069460000,1.0554,1.0554,1.0548,1.0552,675.0 +1703069520000,1.0552,1.0556,1.0551,1.0555,971.0 +1703069580000,1.0552,1.0552,1.0534,1.0534,1192.0 +1703069640000,1.0534,1.0542,1.053,1.0542,2232.0 +1703069700000,1.0543,1.0546,1.054,1.0545,719.0 +1703069760000,1.0546,1.0556,1.0546,1.0556,333.0 +1703069820000,1.0554,1.0555,1.0552,1.0552,242.0 +1703069880000,1.0553,1.0562,1.0553,1.0556,654.0 +1703069940000,1.0559,1.0568,1.0559,1.0566,426.0 +1703070000000,1.0565,1.0568,1.0552,1.0563,2434.0 +1703070060000,1.0563,1.0565,1.0552,1.0552,3255.0 +1703070120000,1.0553,1.0553,1.0531,1.0534,10016.0 +1703070180000,1.0534,1.0535,1.0521,1.0522,7118.0 +1703070240000,1.0522,1.0522,1.0511,1.0514,3371.0 +1703070300000,1.0513,1.0513,1.051,1.0511,539.0 +1703070360000,1.051,1.0537,1.051,1.0537,6427.0 +1703070420000,1.0539,1.0547,1.0536,1.0538,592.0 +1703070480000,1.054,1.0547,1.0538,1.0547,1450.0 +1703070540000,1.0549,1.0549,1.0542,1.0542,2060.0 +1703070600000,1.0541,1.0541,1.0522,1.0522,4716.0 +1703070660000,1.0522,1.0525,1.0512,1.0515,1591.0 +1703070720000,1.0516,1.0528,1.0516,1.0517,819.0 +1703070780000,1.0517,1.0532,1.0517,1.0532,509.0 +1703070840000,1.0532,1.0538,1.0532,1.0536,1761.0 +1703070900000,1.0534,1.0549,1.0525,1.0525,2801.0 +1703070960000,1.0522,1.054,1.0522,1.054,1140.0 +1703071020000,1.054,1.0554,1.054,1.0549,2494.0 +1703071080000,1.0546,1.0546,1.0534,1.0536,485.0 +1703071140000,1.0536,1.0536,1.0531,1.0536,667.0 +1703071200000,1.0534,1.0534,1.0528,1.0533,1141.0 +1703071260000,1.0531,1.0536,1.0522,1.0522,2558.0 +1703071320000,1.0525,1.053,1.0525,1.053,882.0 +1703071380000,1.0527,1.0533,1.0524,1.0533,551.0 +1703071440000,1.0529,1.0531,1.0522,1.0529,547.0 +1703071500000,1.053,1.0531,1.052,1.0525,1684.0 +1703071560000,1.0519,1.0524,1.0515,1.0524,3099.0 +1703071620000,1.0523,1.0526,1.0519,1.0519,727.0 +1703071680000,1.0518,1.0518,1.051,1.051,522.0 +1703071740000,1.0508,1.0508,1.0501,1.0503,808.0 +1703071800000,1.0505,1.0506,1.0489,1.049,863.0 +1703071860000,1.0491,1.05,1.0491,1.05,3036.0 +1703071920000,1.0501,1.0502,1.0499,1.0501,675.0 +1703071980000,1.0499,1.0499,1.0487,1.0492,2546.0 +1703072040000,1.0489,1.0492,1.0487,1.0487,564.0 +1703072100000,1.0485,1.049,1.0463,1.0467,5961.0 +1703072160000,1.0467,1.0482,1.0467,1.048,2132.0 +1703072220000,1.0478,1.0489,1.0474,1.0489,2170.0 +1703072280000,1.0488,1.0494,1.0488,1.0492,1369.0 +1703072340000,1.049,1.0493,1.0486,1.0493,1282.0 +1703072400000,1.0491,1.0502,1.0491,1.0502,877.0 +1703072460000,1.0502,1.0506,1.0495,1.0499,760.0 +1703072520000,1.05,1.0506,1.05,1.0503,1148.0 +1703072580000,1.0504,1.0505,1.0496,1.0501,2127.0 +1703072640000,1.0501,1.051,1.0501,1.051,3506.0 +1703072700000,1.0507,1.0513,1.0507,1.0513,284.0 +1703072760000,1.0514,1.0525,1.0514,1.0525,4734.0 +1703072820000,1.0525,1.0537,1.0525,1.0535,663.0 +1703072880000,1.0538,1.0548,1.0538,1.054,1321.0 +1703072940000,1.0542,1.0569,1.0542,1.0564,4958.0 +1703073000000,1.0565,1.0572,1.0564,1.0565,1686.0 +1703073060000,1.0565,1.0572,1.0562,1.0569,1659.0 +1703073120000,1.057,1.0571,1.0564,1.0564,280.0 +1703073180000,1.0567,1.0573,1.0567,1.057,3154.0 +1703073240000,1.057,1.0573,1.0569,1.0572,1072.0 +1703073300000,1.0569,1.0572,1.0563,1.0563,5099.0 +1703073360000,1.0563,1.0565,1.0547,1.0551,6476.0 +1703073420000,1.0551,1.0553,1.0535,1.0543,3464.0 +1703073480000,1.0542,1.0545,1.0541,1.0541,705.0 +1703073540000,1.0541,1.0555,1.0541,1.0555,484.0 +1703073600000,1.0553,1.0563,1.0546,1.0548,5646.0 +1703073660000,1.0552,1.0554,1.0537,1.0537,1670.0 +1703073720000,1.0537,1.0539,1.0525,1.0533,3551.0 +1703073780000,1.0535,1.0542,1.0533,1.054,2264.0 +1703073840000,1.054,1.0549,1.0537,1.0537,4331.0 +1703073900000,1.0543,1.0561,1.0543,1.056,1276.0 +1703073960000,1.0559,1.0563,1.0549,1.0552,4462.0 +1703074020000,1.0553,1.0553,1.0534,1.0545,1737.0 +1703074080000,1.0541,1.0541,1.053,1.0534,4122.0 +1703074140000,1.0536,1.054,1.0526,1.0529,3859.0 +1703074200000,1.0529,1.0535,1.0528,1.0535,2950.0 +1703074260000,1.0534,1.0538,1.0526,1.0526,1371.0 +1703074320000,1.0527,1.0531,1.0511,1.0512,1711.0 +1703074380000,1.0512,1.0517,1.051,1.0512,383.0 +1703074440000,1.051,1.0513,1.0503,1.0511,4709.0 +1703074500000,1.0512,1.0516,1.05,1.0502,2530.0 +1703074560000,1.0503,1.0514,1.05,1.0509,1426.0 +1703074620000,1.0509,1.0513,1.0504,1.051,3283.0 +1703074680000,1.051,1.0516,1.0506,1.0516,923.0 +1703074740000,1.0512,1.0518,1.0511,1.0512,2166.0 +1703074800000,1.0514,1.0524,1.0513,1.0524,404.0 +1703074860000,1.052,1.0531,1.052,1.0524,2227.0 +1703074920000,1.0525,1.054,1.0525,1.054,1070.0 +1703074980000,1.054,1.0549,1.0536,1.0549,1994.0 +1703075040000,1.0546,1.055,1.0546,1.055,1091.0 +1703075100000,1.0553,1.0553,1.054,1.0541,1506.0 +1703075160000,1.0544,1.0558,1.054,1.0555,2591.0 +1703075220000,1.0558,1.0565,1.0558,1.0565,779.0 +1703075280000,1.0566,1.0572,1.0564,1.0572,1630.0 +1703075340000,1.0568,1.0573,1.0566,1.057,1753.0 +1703075400000,1.0569,1.0573,1.0569,1.057,7337.0 +1703075460000,1.0573,1.0573,1.0566,1.0566,13534.0 +1703075520000,1.0563,1.0569,1.0558,1.0558,7254.0 +1703075580000,1.0556,1.0557,1.0547,1.0555,2283.0 +1703075640000,1.0557,1.0563,1.0557,1.0559,1757.0 +1703075700000,1.0562,1.0578,1.0562,1.0578,1545.0 +1703075760000,1.0576,1.0581,1.0573,1.0581,1442.0 +1703075820000,1.0578,1.0586,1.0576,1.0586,2558.0 +1703075880000,1.0587,1.0603,1.0586,1.059,2727.0 +1703075940000,1.0588,1.0593,1.0588,1.059,1174.0 +1703076000000,1.0591,1.0604,1.0586,1.0587,11977.0 +1703076060000,1.0586,1.0589,1.0582,1.0584,3128.0 +1703076120000,1.0582,1.0604,1.0582,1.0601,3649.0 +1703076180000,1.0599,1.0603,1.0596,1.0596,7511.0 +1703076240000,1.0597,1.0597,1.0571,1.0577,8898.0 +1703076300000,1.0577,1.059,1.0577,1.0585,1269.0 +1703076360000,1.0584,1.0584,1.056,1.056,1932.0 +1703076420000,1.0561,1.0572,1.0555,1.0568,1853.0 +1703076480000,1.0569,1.0569,1.0564,1.0564,171.0 +1703076540000,1.0562,1.0565,1.0559,1.0562,922.0 +1703076600000,1.0561,1.0562,1.0551,1.0556,396.0 +1703076660000,1.0556,1.0574,1.0556,1.0574,667.0 +1703076720000,1.0573,1.0582,1.0573,1.0582,366.0 +1703076780000,1.058,1.059,1.0578,1.0586,4374.0 +1703076840000,1.0584,1.059,1.0579,1.059,837.0 +1703076900000,1.0589,1.0596,1.0588,1.0595,1496.0 +1703076960000,1.0598,1.0598,1.0583,1.059,6115.0 +1703077020000,1.0591,1.06,1.0585,1.0589,2317.0 +1703077080000,1.0589,1.0605,1.0589,1.0601,10704.0 +1703077140000,1.0602,1.0604,1.06,1.0601,3181.0 +1703077200000,1.0604,1.0607,1.0598,1.0601,1569.0 +1703077260000,1.0602,1.0626,1.0601,1.0626,12768.0 +1703077320000,1.0621,1.0625,1.0605,1.0623,13157.0 +1703077380000,1.0623,1.0631,1.0621,1.0625,12769.0 +1703077440000,1.0626,1.0642,1.0625,1.0642,6296.0 +1703077500000,1.0638,1.0658,1.0638,1.0654,12194.0 +1703077560000,1.0655,1.0655,1.0641,1.0653,25139.0 +1703077620000,1.0653,1.0658,1.0652,1.0655,3666.0 +1703077680000,1.0658,1.068,1.0658,1.0674,9221.0 +1703077740000,1.068,1.0689,1.0678,1.0678,7160.0 +1703077800000,1.0677,1.0681,1.0674,1.0681,866.0 +1703077860000,1.0681,1.0695,1.0675,1.0687,7050.0 +1703077920000,1.0687,1.0716,1.0687,1.0708,22292.0 +1703077980000,1.0707,1.0716,1.0706,1.0714,3294.0 +1703078040000,1.0716,1.0728,1.0715,1.0715,5388.0 +1703078100000,1.0715,1.0715,1.0689,1.0695,2345.0 +1703078160000,1.0694,1.0708,1.0691,1.0699,4703.0 +1703078220000,1.07,1.071,1.0699,1.0706,1943.0 +1703078280000,1.0706,1.0725,1.0703,1.0721,4907.0 +1703078340000,1.0721,1.0721,1.0708,1.0717,1397.0 +1703078400000,1.0719,1.0724,1.0717,1.0721,1618.0 +1703078460000,1.072,1.0722,1.0711,1.0711,2128.0 +1703078520000,1.0709,1.0712,1.0705,1.0705,2489.0 +1703078580000,1.0709,1.0719,1.0709,1.0716,1664.0 +1703078640000,1.0713,1.0729,1.0713,1.0729,1527.0 +1703078700000,1.0722,1.0724,1.0712,1.0723,1135.0 +1703078760000,1.0718,1.0728,1.0718,1.0728,1954.0 +1703078820000,1.0725,1.0731,1.0719,1.0725,4636.0 +1703078880000,1.0727,1.0732,1.0725,1.0728,898.0 +1703078940000,1.0729,1.0736,1.0727,1.0736,985.0 +1703079000000,1.0736,1.074,1.0713,1.0714,3381.0 +1703079060000,1.0712,1.0724,1.0705,1.0707,1592.0 +1703079120000,1.0703,1.0713,1.0699,1.0704,3044.0 +1703079180000,1.0701,1.0701,1.0686,1.0688,4915.0 +1703079240000,1.0686,1.07,1.0684,1.0696,6290.0 +1703079300000,1.0698,1.0711,1.0696,1.07,1566.0 +1703079360000,1.07,1.0709,1.0697,1.0698,551.0 +1703079420000,1.07,1.0711,1.07,1.0702,5429.0 +1703079480000,1.0702,1.0726,1.0702,1.0724,4502.0 +1703079540000,1.0722,1.0734,1.0722,1.0733,2749.0 +1703079600000,1.0734,1.0739,1.0732,1.0738,2226.0 +1703079660000,1.0733,1.0741,1.0731,1.0735,5037.0 +1703079720000,1.0733,1.0742,1.0733,1.0739,4200.0 +1703079780000,1.0737,1.0738,1.0733,1.0735,400.0 +1703079840000,1.0736,1.0741,1.0735,1.0735,534.0 +1703079900000,1.0737,1.0762,1.0735,1.0752,8929.0 +1703079960000,1.0753,1.0783,1.0749,1.0774,4278.0 +1703080020000,1.0777,1.0791,1.0772,1.0784,3631.0 +1703080080000,1.0787,1.0799,1.078,1.0793,4908.0 +1703080140000,1.0796,1.0812,1.0794,1.0809,4979.0 +1703080200000,1.0809,1.0811,1.0785,1.0794,14992.0 +1703080260000,1.0795,1.0804,1.079,1.0804,3209.0 +1703080320000,1.0804,1.0816,1.0802,1.0802,5329.0 +1703080380000,1.0805,1.0815,1.0792,1.0806,10179.0 +1703080440000,1.0805,1.0815,1.0803,1.0815,1392.0 +1703080500000,1.0815,1.0818,1.0806,1.0806,3040.0 +1703080560000,1.0804,1.0805,1.0783,1.0791,16853.0 +1703080620000,1.0789,1.0802,1.0785,1.0802,10907.0 +1703080680000,1.0802,1.0819,1.0798,1.0816,7407.0 +1703080740000,1.0815,1.0819,1.0804,1.0815,4016.0 +1703080800000,1.0814,1.0814,1.0791,1.0805,6231.0 +1703080860000,1.0807,1.0825,1.0801,1.0825,9689.0 +1703080920000,1.0828,1.0829,1.0784,1.0799,18359.0 +1703080980000,1.0806,1.082,1.0806,1.0817,2565.0 +1703081040000,1.0816,1.0823,1.0814,1.0821,5952.0 +1703081100000,1.0821,1.0821,1.0812,1.0812,2930.0 +1703081160000,1.0812,1.0812,1.0798,1.0808,1840.0 +1703081220000,1.0808,1.0808,1.0779,1.0786,14405.0 +1703081280000,1.0789,1.0807,1.0787,1.0788,1989.0 +1703081340000,1.0789,1.0795,1.0782,1.0791,1625.0 +1703081400000,1.0789,1.0808,1.0781,1.0792,2817.0 +1703081460000,1.0791,1.0805,1.0791,1.0795,8722.0 +1703081520000,1.0793,1.0793,1.0771,1.0771,5512.0 +1703081580000,1.077,1.0785,1.0765,1.0784,2464.0 +1703081640000,1.0783,1.0785,1.0766,1.0767,1067.0 +1703081700000,1.0765,1.0789,1.076,1.0782,4226.0 +1703081760000,1.0781,1.0783,1.0747,1.0758,4374.0 +1703081820000,1.0758,1.0789,1.0758,1.078,3487.0 +1703081880000,1.0782,1.0793,1.0781,1.0784,3497.0 +1703081940000,1.0788,1.0792,1.0785,1.0787,4250.0 +1703082000000,1.079,1.0799,1.0784,1.0798,3482.0 +1703082060000,1.0797,1.0807,1.0785,1.079,9051.0 +1703082120000,1.0791,1.0792,1.0788,1.0792,537.0 +1703082180000,1.079,1.0807,1.079,1.0803,4919.0 +1703082240000,1.0803,1.0808,1.0803,1.0807,3228.0 +1703082300000,1.0805,1.0809,1.0799,1.0807,2321.0 +1703082360000,1.0809,1.0826,1.0809,1.0821,3154.0 +1703082420000,1.0826,1.0844,1.0826,1.0842,3864.0 +1703082480000,1.0841,1.0861,1.0839,1.0857,2648.0 +1703082540000,1.0856,1.0869,1.0834,1.0869,10353.0 +1703082600000,1.0862,1.0889,1.0851,1.0886,16602.0 +1703082660000,1.0886,1.09,1.0869,1.0869,20000.0 +1703082720000,1.0871,1.0889,1.0864,1.0881,4850.0 +1703082780000,1.0879,1.0898,1.0871,1.0876,5999.0 +1703082840000,1.0884,1.0886,1.0857,1.087,14291.0 +1703082900000,1.087,1.0878,1.0843,1.0851,22496.0 +1703082960000,1.0848,1.0868,1.0824,1.0838,23352.0 +1703083020000,1.0842,1.0856,1.0834,1.0836,5372.0 +1703083080000,1.0836,1.084,1.0827,1.0838,4590.0 +1703083140000,1.084,1.0853,1.0838,1.0853,2850.0 +1703083200000,1.085,1.0875,1.0847,1.0872,10087.0 +1703083260000,1.0872,1.0877,1.0855,1.0856,3667.0 +1703083320000,1.0855,1.0857,1.084,1.0847,3576.0 +1703083380000,1.0847,1.085,1.0833,1.0846,4703.0 +1703083440000,1.0849,1.0857,1.0824,1.0827,5231.0 +1703083500000,1.0827,1.0855,1.0827,1.0847,4187.0 +1703083560000,1.0853,1.0859,1.0846,1.0847,3508.0 +1703083620000,1.0847,1.0852,1.083,1.0846,2921.0 +1703083680000,1.0845,1.0859,1.0844,1.0849,2426.0 +1703083740000,1.085,1.0859,1.085,1.085,1528.0 +1703083800000,1.0851,1.0855,1.0838,1.0847,1405.0 +1703083860000,1.0846,1.0848,1.0828,1.0828,1526.0 +1703083920000,1.0827,1.0827,1.0803,1.0813,7152.0 +1703083980000,1.0812,1.0812,1.0787,1.0795,3444.0 +1703084040000,1.0799,1.08,1.0792,1.0792,447.0 +1703084100000,1.0793,1.0813,1.0788,1.0813,4758.0 +1703084160000,1.0816,1.0822,1.0796,1.0805,8133.0 +1703084220000,1.0798,1.0804,1.0793,1.0802,1395.0 +1703084280000,1.0797,1.0805,1.0794,1.0802,6140.0 +1703084340000,1.08,1.0809,1.0793,1.0809,3179.0 +1703084400000,1.0808,1.0825,1.0795,1.0796,6147.0 +1703084460000,1.0795,1.0827,1.0788,1.0822,9563.0 +1703084520000,1.0821,1.0841,1.0809,1.0841,8611.0 +1703084580000,1.0841,1.085,1.0827,1.083,13793.0 +1703084640000,1.0831,1.0841,1.0828,1.084,2426.0 +1703084700000,1.084,1.0863,1.0835,1.085,6097.0 +1703084760000,1.085,1.0852,1.0846,1.0846,1685.0 +1703084820000,1.0846,1.0861,1.0844,1.0861,3128.0 +1703084880000,1.0861,1.0881,1.0857,1.0877,11405.0 +1703084940000,1.0873,1.0877,1.0867,1.0871,4551.0 +1703085000000,1.087,1.0898,1.0856,1.0896,31530.0 +1703085060000,1.0894,1.0912,1.0894,1.0899,19967.0 +1703085120000,1.09,1.0947,1.09,1.0924,38177.0 +1703085180000,1.0924,1.0933,1.092,1.0927,10323.0 +1703085240000,1.0925,1.0951,1.0925,1.0946,10151.0 +1703085300000,1.0949,1.0951,1.0922,1.0933,6874.0 +1703085360000,1.0931,1.0931,1.0912,1.0919,3504.0 +1703085420000,1.0917,1.0932,1.0908,1.0922,11517.0 +1703085480000,1.0926,1.0935,1.0911,1.0924,4397.0 +1703085540000,1.0921,1.0941,1.0919,1.0937,3765.0 +1703085600000,1.0932,1.0947,1.0923,1.0927,6022.0 +1703085660000,1.0925,1.0931,1.0918,1.0924,4732.0 +1703085720000,1.0922,1.0932,1.0919,1.0929,1499.0 +1703085780000,1.0928,1.0951,1.0928,1.0944,10624.0 +1703085840000,1.0945,1.0948,1.0937,1.0946,6933.0 +1703085900000,1.0948,1.0952,1.0945,1.0952,3112.0 +1703085960000,1.0951,1.096,1.0949,1.0949,8432.0 +1703086020000,1.0949,1.0949,1.0938,1.0939,1063.0 +1703086080000,1.0937,1.0944,1.0928,1.0944,5507.0 +1703086140000,1.0945,1.0945,1.0939,1.0939,1514.0 +1703086200000,1.0939,1.0947,1.0937,1.094,781.0 +1703086260000,1.0938,1.0946,1.0935,1.0943,2139.0 +1703086320000,1.0943,1.0943,1.0933,1.0933,2517.0 +1703086380000,1.0932,1.0951,1.0928,1.0951,4333.0 +1703086440000,1.0949,1.095,1.0938,1.0938,5249.0 +1703086500000,1.0936,1.0938,1.0922,1.0938,6027.0 +1703086560000,1.0937,1.0966,1.0924,1.0943,13154.0 +1703086620000,1.0946,1.0958,1.0945,1.0945,3623.0 +1703086680000,1.0945,1.0949,1.0936,1.094,9486.0 +1703086740000,1.094,1.0944,1.0936,1.0943,4473.0 +1703086800000,1.0943,1.0946,1.0913,1.092,11175.0 +1703086860000,1.0923,1.0925,1.0911,1.0914,4361.0 +1703086920000,1.0912,1.0918,1.0901,1.0916,12525.0 +1703086980000,1.0914,1.0924,1.0914,1.0918,4212.0 +1703087040000,1.0918,1.0922,1.0911,1.0917,6314.0 +1703087100000,1.0918,1.0943,1.0914,1.0914,11989.0 +1703087160000,1.0916,1.0921,1.0914,1.0921,3651.0 +1703087220000,1.0922,1.0923,1.0916,1.0916,4322.0 +1703087280000,1.0917,1.0924,1.0915,1.0924,2185.0 +1703087340000,1.0924,1.0924,1.0898,1.0902,4019.0 +1703087400000,1.0904,1.0913,1.0891,1.0895,9960.0 +1703087460000,1.0896,1.0898,1.0889,1.0892,1515.0 +1703087520000,1.089,1.089,1.0876,1.0883,4789.0 +1703087580000,1.0884,1.089,1.0877,1.089,7078.0 +1703087640000,1.089,1.0907,1.0889,1.0903,2117.0 +1703087700000,1.0902,1.0922,1.0897,1.0897,6872.0 +1703087760000,1.0897,1.0899,1.0868,1.0869,12801.0 +1703087820000,1.087,1.0879,1.0866,1.0877,3088.0 +1703087880000,1.0874,1.0885,1.0872,1.0879,2417.0 +1703087940000,1.0882,1.0899,1.0882,1.0894,7375.0 +1703088000000,1.0894,1.0917,1.0889,1.0915,3985.0 +1703088060000,1.0915,1.0928,1.091,1.0928,6053.0 +1703088120000,1.0927,1.0941,1.0868,1.0898,78343.0 +1703088180000,1.0897,1.0902,1.086,1.0874,27270.0 +1703088240000,1.0873,1.0898,1.0868,1.0898,9335.0 +1703088300000,1.0898,1.0901,1.0872,1.0878,23820.0 +1703088360000,1.0878,1.0891,1.0874,1.0878,6638.0 +1703088420000,1.0873,1.0882,1.0847,1.0849,10393.0 +1703088480000,1.0849,1.0852,1.083,1.0837,10450.0 +1703088540000,1.0837,1.0842,1.0831,1.0842,2044.0 +1703088600000,1.0844,1.0853,1.0841,1.0846,3792.0 +1703088660000,1.0846,1.0849,1.083,1.0831,6507.0 +1703088720000,1.0834,1.0834,1.0807,1.0811,3973.0 +1703088780000,1.0812,1.0812,1.0795,1.0803,17294.0 +1703088840000,1.0803,1.0832,1.0802,1.0827,9240.0 +1703088900000,1.0827,1.0835,1.0811,1.0818,6779.0 +1703088960000,1.0815,1.0834,1.0815,1.0832,2583.0 +1703089020000,1.0831,1.0831,1.0815,1.0821,4533.0 +1703089080000,1.082,1.0822,1.0817,1.0817,470.0 +1703089140000,1.0814,1.0823,1.081,1.0822,5288.0 +1703089200000,1.0822,1.083,1.0822,1.0827,1104.0 +1703089260000,1.0827,1.0833,1.0821,1.0821,6001.0 +1703089320000,1.082,1.0822,1.0811,1.0822,3365.0 +1703089380000,1.0823,1.0824,1.0817,1.082,2141.0 +1703089440000,1.0818,1.0818,1.081,1.0817,803.0 +1703089500000,1.0819,1.0821,1.0804,1.0813,3314.0 +1703089560000,1.0812,1.0812,1.0791,1.0791,3089.0 +1703089620000,1.0792,1.0796,1.0791,1.0796,371.0 +1703089680000,1.0796,1.0806,1.0786,1.0806,3621.0 +1703089740000,1.0807,1.0818,1.0803,1.0812,2802.0 +1703089800000,1.0812,1.0816,1.0806,1.0806,2296.0 +1703089860000,1.0807,1.0812,1.079,1.079,4573.0 +1703089920000,1.079,1.0809,1.0787,1.0804,3731.0 +1703089980000,1.0804,1.0813,1.0804,1.0811,1050.0 +1703090040000,1.0811,1.0823,1.0811,1.0818,12245.0 +1703090100000,1.0816,1.0819,1.0807,1.0814,16061.0 +1703090160000,1.0814,1.0814,1.0801,1.0801,8439.0 +1703090220000,1.0801,1.0804,1.0794,1.0797,1719.0 +1703090280000,1.0798,1.0801,1.0794,1.0794,1715.0 +1703090340000,1.0795,1.0802,1.079,1.0792,10311.0 +1703090400000,1.0793,1.0793,1.0785,1.0789,9621.0 +1703090460000,1.0789,1.0789,1.0773,1.0785,20146.0 +1703090520000,1.0783,1.0783,1.0771,1.0777,5949.0 +1703090580000,1.0776,1.078,1.0774,1.0779,834.0 +1703090640000,1.0781,1.0788,1.0781,1.0786,2178.0 +1703090700000,1.0783,1.0786,1.0776,1.0786,2973.0 +1703090760000,1.0784,1.0791,1.0778,1.0778,2769.0 +1703090820000,1.078,1.0781,1.0773,1.0777,6407.0 +1703090880000,1.0778,1.0784,1.0777,1.0778,4197.0 +1703090940000,1.0777,1.0787,1.0777,1.078,2043.0 +1703091000000,1.0781,1.0783,1.0779,1.0783,945.0 +1703091060000,1.0784,1.0784,1.0779,1.078,983.0 +1703091120000,1.0778,1.0778,1.0766,1.0767,2466.0 +1703091180000,1.077,1.0772,1.0755,1.0756,2091.0 +1703091240000,1.0755,1.0755,1.0727,1.0729,8219.0 +1703091300000,1.073,1.0748,1.0728,1.0732,7027.0 +1703091360000,1.0733,1.0746,1.0691,1.0691,17814.0 +1703091420000,1.0701,1.0715,1.0672,1.0686,13972.0 +1703091480000,1.0683,1.0704,1.0655,1.0701,12081.0 +1703091540000,1.0697,1.0723,1.0695,1.0716,7298.0 +1703091600000,1.0713,1.0752,1.0711,1.0742,11300.0 +1703091660000,1.0742,1.0759,1.0731,1.0747,25365.0 +1703091720000,1.0744,1.0761,1.0742,1.0757,6716.0 +1703091780000,1.0756,1.0764,1.0754,1.0764,3905.0 +1703091840000,1.076,1.0769,1.0752,1.0762,3021.0 +1703091900000,1.0764,1.0767,1.0752,1.0757,9757.0 +1703091960000,1.0755,1.0755,1.0733,1.0734,14705.0 +1703092020000,1.0736,1.0744,1.0733,1.0742,1502.0 +1703092080000,1.0743,1.075,1.0743,1.0745,1002.0 +1703092140000,1.0746,1.0753,1.0744,1.0744,1769.0 +1703092200000,1.0743,1.0751,1.0738,1.0747,2018.0 +1703092260000,1.0749,1.0755,1.0743,1.0751,888.0 +1703092320000,1.075,1.0756,1.0749,1.0753,1703.0 +1703092380000,1.0752,1.0752,1.0732,1.0732,4937.0 +1703092440000,1.0734,1.0742,1.0725,1.074,5762.0 +1703092500000,1.0741,1.076,1.0741,1.0748,9102.0 +1703092560000,1.075,1.076,1.075,1.0755,3691.0 +1703092620000,1.0754,1.0758,1.0731,1.0731,7462.0 +1703092680000,1.0729,1.0742,1.0723,1.0736,10384.0 +1703092740000,1.0739,1.0757,1.0739,1.0753,2961.0 +1703092800000,1.0754,1.0771,1.0752,1.0762,4436.0 +1703092860000,1.0763,1.0766,1.0763,1.0763,421.0 +1703092920000,1.0761,1.0769,1.0759,1.0769,1433.0 +1703092980000,1.0767,1.0777,1.0758,1.0758,3403.0 +1703093040000,1.0754,1.0776,1.0754,1.0769,2860.0 +1703093100000,1.0769,1.0781,1.0767,1.0775,2692.0 +1703093160000,1.0776,1.0776,1.0767,1.0775,1586.0 +1703093220000,1.0774,1.0779,1.0766,1.0777,1935.0 +1703093280000,1.0778,1.079,1.0777,1.0786,2351.0 +1703093340000,1.0788,1.0794,1.0785,1.0793,1296.0 +1703093400000,1.079,1.079,1.077,1.0781,2009.0 +1703093460000,1.0783,1.0788,1.0779,1.078,1207.0 +1703093520000,1.078,1.078,1.0765,1.0772,4440.0 +1703093580000,1.0771,1.0777,1.0766,1.0776,1519.0 +1703093640000,1.0778,1.0789,1.0777,1.0787,1411.0 +1703093700000,1.0786,1.0787,1.0772,1.0776,5166.0 +1703093760000,1.0776,1.0783,1.0772,1.0775,1771.0 +1703093820000,1.0775,1.0775,1.0766,1.0766,819.0 +1703093880000,1.077,1.0771,1.0759,1.0761,1492.0 +1703093940000,1.0765,1.0777,1.0765,1.0776,1419.0 +1703094000000,1.0776,1.0782,1.0773,1.0779,1616.0 +1703094060000,1.0778,1.0778,1.0761,1.0766,5187.0 +1703094120000,1.0769,1.0776,1.0764,1.0764,721.0 +1703094180000,1.0764,1.0778,1.0764,1.0776,1288.0 +1703094240000,1.0775,1.0787,1.0775,1.0787,1046.0 +1703094300000,1.0787,1.0789,1.0767,1.0768,1136.0 +1703094360000,1.0768,1.0774,1.0758,1.0758,993.0 +1703094420000,1.076,1.0781,1.076,1.0781,941.0 +1703094480000,1.0783,1.0785,1.0762,1.0768,1503.0 +1703094540000,1.0766,1.0776,1.0764,1.0768,4048.0 +1703094600000,1.0767,1.0767,1.0744,1.0761,3558.0 +1703094660000,1.0759,1.0772,1.0755,1.076,5416.0 +1703094720000,1.0759,1.0782,1.0757,1.0781,5234.0 +1703094780000,1.0782,1.0782,1.0773,1.0774,1125.0 +1703094840000,1.0773,1.0774,1.0762,1.0762,1690.0 +1703094900000,1.0763,1.0769,1.0762,1.0764,688.0 +1703094960000,1.0767,1.0772,1.0763,1.0763,964.0 +1703095020000,1.0762,1.077,1.0759,1.0762,456.0 +1703095080000,1.0764,1.0767,1.076,1.0765,528.0 +1703095140000,1.0764,1.0775,1.0764,1.0771,1867.0 +1703095200000,1.0775,1.078,1.077,1.077,975.0 +1703095260000,1.0772,1.0778,1.0771,1.0772,749.0 +1703095320000,1.0772,1.0787,1.0772,1.0778,5816.0 +1703095380000,1.0778,1.0783,1.0775,1.0783,596.0 +1703095440000,1.0781,1.0799,1.0781,1.0795,2639.0 +1703095500000,1.0795,1.0802,1.0791,1.0797,3188.0 +1703095560000,1.0797,1.08,1.0785,1.0785,1291.0 +1703095620000,1.0786,1.0792,1.0786,1.0787,1135.0 +1703095680000,1.0787,1.0787,1.0779,1.078,2341.0 +1703095740000,1.0781,1.0788,1.0781,1.0787,275.0 +1703095800000,1.0787,1.0787,1.0781,1.0781,883.0 +1703095860000,1.0779,1.0779,1.0769,1.0774,2448.0 +1703095920000,1.0773,1.0773,1.0766,1.0768,1620.0 +1703095980000,1.0768,1.0771,1.0766,1.0771,514.0 +1703096040000,1.0774,1.0775,1.077,1.0775,1115.0 +1703096100000,1.0772,1.0778,1.0767,1.0776,1838.0 +1703096160000,1.0774,1.0776,1.0769,1.0771,497.0 +1703096220000,1.0771,1.0773,1.0757,1.0758,2993.0 +1703096280000,1.0759,1.0759,1.0748,1.0754,2886.0 +1703096340000,1.075,1.075,1.0738,1.0741,1049.0 +1703096400000,1.0743,1.0752,1.0738,1.0746,6054.0 +1703096460000,1.0748,1.0758,1.0743,1.0758,3574.0 +1703096520000,1.0758,1.0759,1.0745,1.0745,1617.0 +1703096580000,1.0746,1.075,1.0744,1.0744,2481.0 +1703096640000,1.0744,1.0744,1.0734,1.0739,1018.0 +1703096700000,1.0739,1.0752,1.0728,1.0752,3758.0 +1703096760000,1.0752,1.0766,1.0752,1.0757,2631.0 +1703096820000,1.0756,1.0759,1.0745,1.0751,830.0 +1703096880000,1.0747,1.0752,1.0746,1.0752,146.0 +1703096940000,1.0749,1.0752,1.0725,1.0731,972.0 +1703097000000,1.073,1.0753,1.073,1.0744,2906.0 +1703097060000,1.0746,1.075,1.074,1.074,1069.0 +1703097120000,1.0739,1.0762,1.0739,1.0761,1953.0 +1703097180000,1.076,1.0766,1.0755,1.0758,1546.0 +1703097240000,1.0756,1.0758,1.075,1.0758,970.0 +1703097300000,1.0761,1.0766,1.076,1.076,1154.0 +1703097360000,1.0762,1.0767,1.0756,1.0764,2325.0 +1703097420000,1.0763,1.0772,1.0763,1.0769,2395.0 +1703097480000,1.0767,1.0767,1.0756,1.0758,1469.0 +1703097540000,1.0761,1.0766,1.0759,1.0763,1014.0 +1703097600000,1.0761,1.0761,1.0746,1.0759,1687.0 +1703097660000,1.0759,1.0769,1.0759,1.0762,2133.0 +1703097720000,1.076,1.0762,1.0753,1.0762,847.0 +1703097780000,1.0763,1.0778,1.0761,1.0777,2902.0 +1703097840000,1.0776,1.0778,1.0774,1.0775,1033.0 +1703097900000,1.0773,1.0773,1.0756,1.0766,1665.0 +1703097960000,1.0768,1.0786,1.0768,1.0775,5409.0 +1703098020000,1.0778,1.0785,1.0777,1.0777,1460.0 +1703098080000,1.0777,1.0791,1.0776,1.0777,15452.0 +1703098140000,1.078,1.0789,1.0779,1.0781,3284.0 +1703098200000,1.0781,1.079,1.0771,1.0771,1308.0 +1703098260000,1.0773,1.0778,1.077,1.0776,655.0 +1703098320000,1.0775,1.0775,1.0767,1.0772,781.0 +1703098380000,1.0773,1.0777,1.0772,1.0777,4366.0 +1703098440000,1.0775,1.0775,1.077,1.077,1384.0 +1703098500000,1.077,1.0774,1.0768,1.0768,553.0 +1703098560000,1.0768,1.0769,1.0747,1.0752,3165.0 +1703098620000,1.0755,1.0769,1.0755,1.0764,2298.0 +1703098680000,1.0763,1.0763,1.0755,1.0757,1110.0 +1703098740000,1.0754,1.076,1.0752,1.0752,1251.0 +1703098800000,1.0757,1.0778,1.0757,1.0772,5647.0 +1703098860000,1.0774,1.0778,1.077,1.0775,988.0 +1703098920000,1.0776,1.0776,1.0749,1.0753,3905.0 +1703098980000,1.0751,1.0752,1.074,1.0742,3515.0 +1703099040000,1.0741,1.0741,1.0728,1.0728,3949.0 +1703099100000,1.0728,1.0728,1.0711,1.0711,3416.0 +1703099160000,1.0714,1.0734,1.0714,1.0734,3873.0 +1703099220000,1.0737,1.0738,1.0729,1.0736,1728.0 +1703099280000,1.0735,1.0735,1.0716,1.0721,1306.0 +1703099340000,1.072,1.0723,1.0711,1.0711,779.0 +1703099400000,1.071,1.0713,1.0695,1.07,3611.0 +1703099460000,1.0699,1.071,1.069,1.0694,8972.0 +1703099520000,1.0696,1.0696,1.0687,1.0688,1627.0 +1703099580000,1.0687,1.0695,1.0683,1.0695,2472.0 +1703099640000,1.0697,1.0701,1.0695,1.0695,2564.0 +1703099700000,1.0694,1.0716,1.0689,1.0712,3394.0 +1703099760000,1.0713,1.0715,1.0709,1.0709,483.0 +1703099820000,1.0714,1.0725,1.0714,1.0724,2496.0 +1703099880000,1.0725,1.0735,1.0725,1.0734,407.0 +1703099940000,1.0734,1.0735,1.0721,1.0721,3391.0 +1703100000000,1.072,1.0722,1.0709,1.0722,2129.0 +1703100060000,1.0719,1.0719,1.0713,1.0716,496.0 +1703100120000,1.0718,1.0727,1.0718,1.0722,816.0 +1703100180000,1.0723,1.0724,1.0719,1.0719,727.0 +1703100240000,1.0719,1.0723,1.0716,1.0719,798.0 +1703100300000,1.0718,1.0723,1.0715,1.0723,1829.0 +1703100360000,1.0721,1.0729,1.0715,1.0715,1375.0 +1703100420000,1.0714,1.0714,1.0703,1.0703,3398.0 +1703100480000,1.0704,1.0707,1.0702,1.0706,2767.0 +1703100540000,1.0707,1.0707,1.0698,1.0698,2110.0 +1703100600000,1.0702,1.0711,1.07,1.0711,2110.0 +1703100660000,1.0713,1.0713,1.0703,1.0707,3917.0 +1703100720000,1.071,1.0716,1.0703,1.0706,1296.0 +1703100780000,1.0703,1.0705,1.0697,1.0698,1158.0 +1703100840000,1.07,1.07,1.0693,1.0696,692.0 +1703100900000,1.0697,1.0697,1.0667,1.0667,3187.0 +1703100960000,1.0672,1.0675,1.0659,1.0659,4113.0 +1703101020000,1.066,1.0664,1.0656,1.0663,2538.0 +1703101080000,1.0666,1.0679,1.0666,1.0679,1355.0 +1703101140000,1.0676,1.0676,1.0661,1.0661,505.0 +1703101200000,1.0661,1.0661,1.0623,1.0631,12164.0 +1703101260000,1.0637,1.0646,1.0625,1.0625,2526.0 +1703101320000,1.0627,1.063,1.0607,1.0617,6997.0 +1703101380000,1.062,1.0627,1.0612,1.0622,4981.0 +1703101440000,1.0623,1.0631,1.0615,1.0622,4740.0 +1703101500000,1.0623,1.0638,1.0614,1.0638,3410.0 +1703101560000,1.0635,1.0639,1.063,1.0638,1778.0 +1703101620000,1.0641,1.0648,1.0641,1.0643,3569.0 +1703101680000,1.0643,1.0643,1.0636,1.0639,1598.0 +1703101740000,1.0639,1.0639,1.0617,1.062,2328.0 +1703101800000,1.0621,1.0625,1.0617,1.0623,1838.0 +1703101860000,1.0622,1.0624,1.0615,1.0624,831.0 +1703101920000,1.0624,1.0624,1.0615,1.0615,1253.0 +1703101980000,1.0614,1.0617,1.0594,1.0613,8653.0 +1703102040000,1.061,1.061,1.0603,1.0607,2038.0 +1703102100000,1.0608,1.0623,1.0604,1.0617,4304.0 +1703102160000,1.0618,1.0622,1.0615,1.0621,1923.0 +1703102220000,1.0619,1.0622,1.0618,1.0618,664.0 +1703102280000,1.0619,1.062,1.061,1.0617,3097.0 +1703102340000,1.0616,1.0616,1.0588,1.0595,11293.0 +1703102400000,1.0599,1.0617,1.0599,1.0612,2785.0 +1703102460000,1.0608,1.0608,1.0588,1.0589,4391.0 +1703102520000,1.0589,1.0593,1.0566,1.0576,4224.0 +1703102580000,1.0572,1.0576,1.0557,1.0557,2648.0 +1703102640000,1.0558,1.0563,1.0512,1.053,28922.0 +1703102700000,1.0529,1.0543,1.0435,1.0521,44369.0 +1703102760000,1.0526,1.053,1.0448,1.0463,33932.0 +1703102820000,1.0455,1.0465,1.0417,1.0443,33218.0 +1703102880000,1.0438,1.0438,1.038,1.0402,46324.0 +1703102940000,1.0402,1.045,1.0382,1.045,24967.0 +1703103000000,1.0447,1.0464,1.0447,1.0455,10893.0 +1703103060000,1.0454,1.0456,1.039,1.0439,97656.0 +1703103120000,1.0443,1.0468,1.044,1.0468,71629.0 +1703103180000,1.0468,1.0477,1.046,1.0474,4568.0 +1703103240000,1.0474,1.0505,1.0474,1.0495,18077.0 +1703103300000,1.0491,1.0526,1.0487,1.0517,9617.0 +1703103360000,1.0519,1.0549,1.0505,1.0547,13772.0 +1703103420000,1.0549,1.0569,1.0545,1.0561,49013.0 +1703103480000,1.0562,1.0578,1.0555,1.0572,37682.0 +1703103540000,1.0572,1.0573,1.0568,1.0569,8143.0 +1703103600000,1.0571,1.0573,1.0553,1.0555,12345.0 +1703103660000,1.0555,1.0555,1.0535,1.0542,2761.0 +1703103720000,1.0542,1.0554,1.0538,1.0544,4660.0 +1703103780000,1.0547,1.0547,1.0538,1.0542,1219.0 +1703103840000,1.0543,1.0543,1.053,1.0531,2231.0 +1703103900000,1.0532,1.0534,1.0511,1.0534,5269.0 +1703103960000,1.0534,1.0542,1.0531,1.0538,4430.0 +1703104020000,1.0539,1.0539,1.0527,1.0527,1856.0 +1703104080000,1.0529,1.0532,1.0524,1.0527,416.0 +1703104140000,1.0526,1.0527,1.0518,1.052,4916.0 +1703104200000,1.0519,1.054,1.0518,1.054,1753.0 +1703104260000,1.0546,1.0553,1.0544,1.0545,601.0 +1703104320000,1.0546,1.0551,1.0543,1.0548,483.0 +1703104380000,1.0548,1.0556,1.0547,1.0552,575.0 +1703104440000,1.0552,1.0566,1.0551,1.0563,977.0 +1703104500000,1.0563,1.0566,1.056,1.0565,3163.0 +1703104560000,1.0565,1.0567,1.0547,1.0547,4834.0 +1703104620000,1.0547,1.0549,1.0542,1.0546,1030.0 +1703104680000,1.0544,1.0549,1.0515,1.0521,1888.0 +1703104740000,1.0521,1.0522,1.0506,1.051,3658.0 +1703104800000,1.0515,1.0515,1.0508,1.0508,2130.0 +1703104860000,1.051,1.0531,1.051,1.053,2682.0 +1703104920000,1.0528,1.0554,1.0526,1.0544,1080.0 +1703104980000,1.0546,1.055,1.0541,1.0543,3019.0 +1703105040000,1.054,1.0542,1.0532,1.054,1391.0 +1703105100000,1.0543,1.0549,1.052,1.0523,4009.0 +1703105160000,1.0522,1.0522,1.0505,1.0507,1069.0 +1703105220000,1.0509,1.0513,1.0495,1.05,2261.0 +1703105280000,1.0502,1.0508,1.0488,1.0488,1392.0 +1703105340000,1.049,1.0495,1.0487,1.0488,1565.0 +1703105400000,1.0492,1.0508,1.0489,1.0494,5186.0 +1703105460000,1.0498,1.0499,1.0479,1.0479,1353.0 +1703105520000,1.0479,1.048,1.0469,1.0477,8222.0 +1703105580000,1.0476,1.0477,1.0457,1.0466,9250.0 +1703105640000,1.0464,1.0468,1.0459,1.0461,9046.0 +1703105700000,1.0459,1.0475,1.0457,1.0463,11910.0 +1703105760000,1.0464,1.0474,1.0462,1.0467,17222.0 +1703105820000,1.0466,1.0466,1.044,1.044,6001.0 +1703105880000,1.0445,1.046,1.0443,1.0453,15302.0 +1703105940000,1.0454,1.0458,1.0436,1.0442,14596.0 +1703106000000,1.0441,1.0474,1.0439,1.0474,9732.0 +1703106060000,1.0474,1.0481,1.047,1.0474,1736.0 +1703106120000,1.0473,1.0478,1.0457,1.0457,2643.0 +1703106180000,1.0464,1.0469,1.0464,1.0467,403.0 +1703106240000,1.0469,1.0469,1.046,1.0467,1818.0 +1703106300000,1.0464,1.0473,1.0462,1.0472,3329.0 +1703106360000,1.0473,1.0491,1.0473,1.0487,2230.0 +1703106420000,1.0487,1.049,1.0479,1.0483,1530.0 +1703106480000,1.0481,1.0485,1.0478,1.0483,3451.0 +1703106540000,1.0482,1.0482,1.0471,1.0471,5290.0 +1703106600000,1.0471,1.0478,1.0469,1.0473,2208.0 +1703106660000,1.0473,1.0488,1.0473,1.0483,4120.0 +1703106720000,1.0489,1.0508,1.0487,1.0508,1070.0 +1703106780000,1.0507,1.0507,1.0495,1.0495,950.0 +1703106840000,1.0494,1.0501,1.049,1.0491,1682.0 +1703106900000,1.0487,1.049,1.0485,1.0486,445.0 +1703106960000,1.0485,1.0492,1.0477,1.0492,865.0 +1703107020000,1.0494,1.0507,1.0494,1.0507,1009.0 +1703107080000,1.0508,1.0525,1.0506,1.0522,3187.0 +1703107140000,1.0521,1.0521,1.0509,1.0509,679.0 +1703107200000,1.0511,1.0513,1.0499,1.0504,1301.0 +1703107260000,1.0501,1.0508,1.05,1.0505,587.0 +1703107320000,1.0507,1.0518,1.0507,1.0518,410.0 +1703107380000,1.0513,1.0522,1.051,1.0522,1005.0 +1703107440000,1.0523,1.0525,1.0518,1.0518,2969.0 +1703107500000,1.0519,1.0521,1.0517,1.0517,1324.0 +1703107560000,1.0517,1.052,1.0516,1.0518,742.0 +1703107620000,1.0521,1.0528,1.0521,1.0526,2273.0 +1703107680000,1.0526,1.0534,1.0524,1.0532,2488.0 +1703107740000,1.0532,1.0532,1.0524,1.0524,2667.0 +1703107800000,1.0524,1.0524,1.0496,1.0496,3215.0 +1703107860000,1.0496,1.0496,1.0481,1.0483,2005.0 +1703107920000,1.0484,1.0495,1.0482,1.0494,2311.0 +1703107980000,1.0495,1.0508,1.0495,1.0508,922.0 +1703108040000,1.0506,1.0506,1.0485,1.0485,1343.0 +1703108100000,1.0485,1.0486,1.0475,1.0475,1686.0 +1703108160000,1.0472,1.0478,1.0472,1.0476,521.0 +1703108220000,1.0477,1.049,1.0477,1.0489,862.0 +1703108280000,1.0487,1.0487,1.048,1.0484,1054.0 +1703108340000,1.0482,1.0484,1.047,1.047,541.0 +1703108400000,1.047,1.0471,1.0444,1.0444,4402.0 +1703108460000,1.0444,1.0454,1.0444,1.0446,2626.0 +1703108520000,1.0443,1.0443,1.0435,1.0438,1286.0 +1703108580000,1.0437,1.0454,1.0433,1.0453,4906.0 +1703108640000,1.0454,1.0458,1.0451,1.0453,1797.0 +1703108700000,1.0453,1.0459,1.0452,1.0458,4427.0 +1703108760000,1.0457,1.0457,1.0437,1.0443,3776.0 +1703108820000,1.0443,1.0448,1.0426,1.043,1480.0 +1703108880000,1.043,1.0432,1.0428,1.0428,354.0 +1703108940000,1.0426,1.0426,1.0412,1.0415,778.0 +1703109000000,1.0415,1.042,1.0413,1.0413,1015.0 +1703109060000,1.0409,1.0416,1.0402,1.041,2213.0 +1703109120000,1.0409,1.0409,1.04,1.0406,1558.0 +1703109180000,1.0411,1.0417,1.0395,1.0401,2154.0 +1703109240000,1.0399,1.0401,1.0393,1.0401,1589.0 +1703109300000,1.0403,1.0405,1.0387,1.0389,2026.0 +1703109360000,1.0387,1.0395,1.0365,1.0393,11762.0 +1703109420000,1.0396,1.0408,1.0384,1.0408,4362.0 +1703109480000,1.0408,1.0415,1.0407,1.0415,2524.0 +1703109540000,1.0416,1.0417,1.0412,1.0416,1314.0 +1703109600000,1.0412,1.0418,1.0402,1.0411,1818.0 +1703109660000,1.041,1.0421,1.0404,1.0418,1515.0 +1703109720000,1.0417,1.045,1.0417,1.045,2069.0 +1703109780000,1.045,1.0455,1.0445,1.0448,990.0 +1703109840000,1.0448,1.0452,1.0443,1.0443,1184.0 +1703109900000,1.044,1.0443,1.0429,1.0432,1656.0 +1703109960000,1.043,1.0435,1.0427,1.0435,1044.0 +1703110020000,1.0434,1.0434,1.0426,1.0428,836.0 +1703110080000,1.0431,1.0436,1.0428,1.0436,546.0 +1703110140000,1.0434,1.0434,1.0432,1.0432,136.0 +1703110200000,1.0434,1.0436,1.0431,1.0436,463.0 +1703110260000,1.0436,1.0448,1.0436,1.0448,3192.0 +1703110320000,1.0448,1.0458,1.0448,1.0453,2990.0 +1703110380000,1.0454,1.0458,1.0453,1.0455,775.0 +1703110440000,1.0452,1.0453,1.045,1.0453,663.0 +1703110500000,1.0453,1.046,1.0453,1.0458,1860.0 +1703110560000,1.0458,1.0463,1.0455,1.0463,482.0 +1703110620000,1.0464,1.0476,1.0464,1.0476,1450.0 +1703110680000,1.0475,1.0476,1.0468,1.047,1584.0 +1703110740000,1.0472,1.048,1.0472,1.0479,571.0 +1703110800000,1.0479,1.048,1.0474,1.0476,1062.0 +1703110860000,1.0476,1.0477,1.0476,1.0477,20.0 +1703110920000,1.0478,1.0482,1.0478,1.0481,740.0 +1703110980000,1.0481,1.0483,1.0481,1.0482,186.0 +1703111040000,1.0483,1.0486,1.0483,1.0484,320.0 +1703111100000,1.0485,1.0492,1.0482,1.0488,1109.0 +1703111160000,1.0488,1.0506,1.0485,1.0496,10417.0 +1703111220000,1.0496,1.0496,1.0491,1.0491,1356.0 +1703111280000,1.0493,1.0495,1.0488,1.0491,4137.0 +1703111340000,1.049,1.0494,1.049,1.0494,181.0 +1703111400000,1.0492,1.0492,1.0492,1.0492,70.0 +1703111460000,1.0492,1.05,1.0492,1.0499,1265.0 +1703111520000,1.05,1.0511,1.05,1.0511,1305.0 +1703111580000,1.051,1.0523,1.051,1.0523,1559.0 +1703111640000,1.0521,1.0523,1.052,1.0522,1482.0 +1703111700000,1.0522,1.0522,1.0507,1.0512,5381.0 +1703111760000,1.0511,1.0511,1.0505,1.0505,520.0 +1703111820000,1.0504,1.0504,1.0497,1.0498,1455.0 +1703111880000,1.0499,1.0512,1.0499,1.0511,1346.0 +1703111940000,1.0512,1.0514,1.051,1.051,287.0 +1703112000000,1.051,1.0512,1.0504,1.0504,367.0 +1703112060000,1.0501,1.0501,1.0494,1.0494,860.0 +1703112120000,1.0495,1.0495,1.049,1.049,593.0 +1703112180000,1.049,1.0493,1.0489,1.0492,1243.0 +1703112240000,1.0494,1.0494,1.0486,1.0486,549.0 +1703112300000,1.0488,1.0488,1.0485,1.0485,207.0 +1703112360000,1.0484,1.0484,1.047,1.047,530.0 +1703112420000,1.0471,1.0471,1.0467,1.0467,986.0 +1703112480000,1.0469,1.0473,1.0468,1.0473,2025.0 +1703112540000,1.0473,1.0478,1.0473,1.0475,607.0 +1703112600000,1.0475,1.049,1.0475,1.049,794.0 +1703112660000,1.0492,1.0492,1.0491,1.0491,185.0 +1703112720000,1.0492,1.0493,1.0489,1.0489,777.0 +1703112780000,1.0489,1.0489,1.0472,1.0472,663.0 +1703112840000,1.0474,1.0474,1.0469,1.047,250.0 +1703112900000,1.0471,1.0483,1.0471,1.0483,838.0 +1703112960000,1.0486,1.0493,1.0486,1.0493,1359.0 +1703113020000,1.0493,1.0497,1.049,1.049,445.0 +1703113080000,1.0489,1.0494,1.0488,1.0488,1597.0 +1703113140000,1.049,1.049,1.0476,1.0476,855.0 +1703113200000,1.0477,1.0478,1.0464,1.0468,1539.0 +1703113260000,1.0468,1.0469,1.0461,1.0461,1358.0 +1703113320000,1.0461,1.0466,1.0461,1.0466,771.0 +1703113380000,1.0466,1.0469,1.0463,1.0463,1355.0 +1703113440000,1.0463,1.0464,1.0455,1.0455,2107.0 +1703113500000,1.0456,1.0457,1.0447,1.0448,2949.0 +1703113560000,1.045,1.0458,1.0449,1.0454,3122.0 +1703113620000,1.0456,1.0461,1.0456,1.0459,1812.0 +1703113680000,1.0457,1.0457,1.0454,1.0454,756.0 +1703113740000,1.0454,1.0454,1.0453,1.0453,258.0 +1703113800000,1.0453,1.046,1.0447,1.0455,4852.0 +1703113860000,1.0452,1.0452,1.0427,1.0427,12522.0 +1703113920000,1.0427,1.0436,1.0427,1.0432,5120.0 +1703113980000,1.0433,1.0442,1.0433,1.0437,2406.0 +1703114040000,1.044,1.0454,1.044,1.0454,3221.0 +1703114100000,1.0454,1.0455,1.0439,1.0445,3763.0 +1703114160000,1.0443,1.0443,1.0431,1.0431,1756.0 +1703114220000,1.0433,1.0454,1.0433,1.0454,1739.0 +1703114280000,1.0453,1.047,1.0453,1.0467,4391.0 +1703114340000,1.0467,1.0468,1.0462,1.0462,4053.0 +1703114400000,1.0461,1.0461,1.0454,1.0459,1014.0 +1703114460000,1.0458,1.0462,1.0448,1.0448,2302.0 +1703114520000,1.0449,1.0454,1.0447,1.0454,435.0 +1703114580000,1.0457,1.047,1.0457,1.0469,1245.0 +1703114640000,1.0468,1.0469,1.0466,1.0466,416.0 +1703114700000,1.0469,1.047,1.0469,1.0469,1569.0 +1703114760000,1.0469,1.0478,1.0469,1.0478,2839.0 +1703114820000,1.0477,1.0478,1.0473,1.0473,1174.0 +1703114880000,1.0474,1.0477,1.0467,1.0469,1061.0 +1703114940000,1.0468,1.047,1.0464,1.0464,957.0 +1703115000000,1.0467,1.0468,1.0458,1.0458,1270.0 +1703115060000,1.0456,1.0461,1.0455,1.0458,949.0 +1703115120000,1.0458,1.0467,1.0455,1.0467,993.0 +1703115180000,1.0467,1.0484,1.0467,1.0484,1232.0 +1703115240000,1.0483,1.0491,1.0482,1.049,2981.0 +1703115300000,1.0489,1.0491,1.0482,1.0482,2600.0 +1703115360000,1.0482,1.0487,1.0477,1.0477,1302.0 +1703115420000,1.0476,1.0478,1.0472,1.0478,769.0 +1703115480000,1.0478,1.048,1.0476,1.0479,660.0 +1703115540000,1.048,1.0488,1.048,1.0488,613.0 +1703115600000,1.0489,1.0496,1.0486,1.0486,602.0 +1703115660000,1.0486,1.0491,1.0481,1.0488,809.0 +1703115720000,1.0488,1.0492,1.0486,1.0491,653.0 +1703115780000,1.049,1.0495,1.049,1.0494,994.0 +1703115840000,1.0491,1.0502,1.0489,1.0502,1324.0 +1703115900000,1.0499,1.0499,1.0492,1.0492,1438.0 +1703115960000,1.0493,1.05,1.0493,1.0494,957.0 +1703116020000,1.0495,1.0497,1.0493,1.0497,4227.0 +1703116080000,1.0496,1.0497,1.0493,1.0495,573.0 +1703116140000,1.0496,1.0497,1.0493,1.0493,415.0 +1703116200000,1.0493,1.0503,1.0481,1.0483,4126.0 +1703116260000,1.0483,1.049,1.0483,1.0487,1566.0 +1703116320000,1.0487,1.0491,1.0484,1.0491,591.0 +1703116380000,1.0492,1.0508,1.0492,1.0506,2121.0 +1703116440000,1.0505,1.0506,1.0503,1.0506,496.0 +1703116500000,1.0507,1.0507,1.0491,1.0491,1483.0 +1703116560000,1.0488,1.0494,1.0487,1.049,2026.0 +1703116620000,1.0488,1.0491,1.0488,1.049,633.0 +1703116680000,1.0488,1.0504,1.0488,1.05,2994.0 +1703116740000,1.0502,1.0507,1.0502,1.0503,1124.0 +1703116800000,1.0505,1.0511,1.0496,1.0496,4223.0 +1703116860000,1.0495,1.0497,1.0485,1.049,2191.0 +1703116920000,1.0488,1.0488,1.0473,1.048,3505.0 +1703116980000,1.0476,1.0485,1.047,1.0476,3141.0 +1703117040000,1.0476,1.0486,1.0475,1.0484,2235.0 +1703117100000,1.0484,1.0485,1.0455,1.0465,19423.0 +1703117160000,1.0465,1.0471,1.0459,1.0466,10945.0 +1703117220000,1.0466,1.0511,1.0463,1.0484,62508.0 +1703117280000,1.0485,1.0487,1.048,1.048,4306.0 +1703117340000,1.0478,1.0484,1.0476,1.0481,3659.0 +1703117400000,1.0482,1.0497,1.0482,1.0497,3949.0 +1703117460000,1.0497,1.0502,1.0491,1.0493,2027.0 +1703117520000,1.0494,1.0508,1.0494,1.0508,1992.0 +1703117580000,1.0506,1.0507,1.0502,1.0505,4058.0 +1703117640000,1.0507,1.051,1.0507,1.0509,1685.0 +1703117700000,1.0506,1.0513,1.05,1.0501,6769.0 +1703117760000,1.0501,1.0511,1.0497,1.0506,5512.0 +1703117820000,1.0506,1.051,1.0506,1.0508,1839.0 +1703117880000,1.051,1.051,1.0505,1.0508,4430.0 +1703117940000,1.0508,1.0518,1.0507,1.0511,5709.0 +1703118000000,1.0511,1.0516,1.05,1.0501,1055.0 +1703118060000,1.0501,1.0507,1.0501,1.0503,2000.0 +1703118120000,1.0504,1.0512,1.0502,1.0512,3970.0 +1703118180000,1.0514,1.0522,1.0511,1.0522,4320.0 +1703118240000,1.0523,1.053,1.0523,1.0529,1358.0 +1703118300000,1.0531,1.0548,1.0531,1.0548,6428.0 +1703118360000,1.0548,1.0558,1.0543,1.0547,17728.0 +1703118420000,1.0548,1.0549,1.0525,1.0528,3131.0 +1703118480000,1.0528,1.053,1.0518,1.052,1100.0 +1703118540000,1.0521,1.0534,1.0521,1.0534,2556.0 +1703118600000,1.0531,1.0533,1.0527,1.0529,583.0 +1703118660000,1.0531,1.0556,1.0531,1.0554,2927.0 +1703118720000,1.0554,1.0561,1.0552,1.0557,2258.0 +1703118780000,1.056,1.0566,1.0525,1.0525,24490.0 +1703118840000,1.0525,1.0547,1.0522,1.0546,6191.0 +1703118900000,1.0545,1.0547,1.053,1.053,2341.0 +1703118960000,1.0533,1.0536,1.0533,1.0534,464.0 +1703119020000,1.0534,1.0546,1.0534,1.0546,771.0 +1703119080000,1.0544,1.0544,1.0541,1.0541,1128.0 +1703119140000,1.054,1.0547,1.0539,1.0545,841.0 +1703119200000,1.0546,1.0553,1.0546,1.0548,1876.0 +1703119260000,1.0553,1.0556,1.0551,1.0554,2022.0 +1703119320000,1.0555,1.0555,1.0548,1.0548,1631.0 +1703119380000,1.0549,1.0549,1.0536,1.0537,3061.0 +1703119440000,1.054,1.0544,1.054,1.0544,485.0 +1703119500000,1.0545,1.0548,1.0545,1.0547,164.0 +1703119560000,1.0548,1.0558,1.0543,1.0543,4735.0 +1703119620000,1.0542,1.0545,1.053,1.0533,1956.0 +1703119680000,1.0535,1.0535,1.0522,1.0527,3882.0 +1703119740000,1.0529,1.0531,1.0528,1.0529,1949.0 +1703119800000,1.0528,1.0531,1.052,1.0531,3999.0 +1703119860000,1.0531,1.0536,1.0526,1.0527,1584.0 +1703119920000,1.0523,1.053,1.052,1.053,3664.0 +1703119980000,1.0527,1.0529,1.0509,1.0509,6643.0 +1703120040000,1.0509,1.0514,1.0507,1.0514,4277.0 +1703120100000,1.0517,1.0524,1.0517,1.0524,355.0 +1703120160000,1.0525,1.0526,1.052,1.0526,1476.0 +1703120220000,1.0526,1.0526,1.0513,1.0514,1826.0 +1703120280000,1.0515,1.0515,1.0512,1.0515,240.0 +1703120340000,1.0514,1.0515,1.0512,1.0515,931.0 +1703120400000,1.0513,1.0517,1.0501,1.0512,4871.0 +1703120460000,1.0515,1.052,1.0504,1.0504,1583.0 +1703120520000,1.0504,1.0519,1.0494,1.0511,5887.0 +1703120580000,1.0511,1.0514,1.0507,1.0514,633.0 +1703120640000,1.0513,1.0513,1.0497,1.0498,550.0 +1703120700000,1.0498,1.0504,1.0485,1.0497,2718.0 +1703120760000,1.0497,1.05,1.0493,1.0494,2097.0 +1703120820000,1.0493,1.0496,1.0491,1.0493,776.0 +1703120880000,1.0493,1.0493,1.0483,1.0483,4831.0 +1703120940000,1.0487,1.0494,1.0473,1.0494,5919.0 +1703121000000,1.0492,1.0497,1.048,1.0486,1296.0 +1703121060000,1.0486,1.0486,1.0472,1.0472,5916.0 +1703121120000,1.0473,1.0475,1.0453,1.0453,4229.0 +1703121180000,1.0456,1.046,1.0451,1.046,3251.0 +1703121240000,1.0463,1.0474,1.0463,1.047,731.0 +1703121300000,1.0469,1.0476,1.0458,1.0476,1652.0 +1703121360000,1.0474,1.0474,1.0457,1.0461,409.0 +1703121420000,1.046,1.046,1.0442,1.0446,627.0 +1703121480000,1.0446,1.0449,1.0439,1.0448,1487.0 +1703121540000,1.0447,1.0455,1.0447,1.0455,1315.0 +1703121600000,1.0457,1.0478,1.0457,1.0477,5424.0 +1703121660000,1.0475,1.0478,1.0472,1.0476,1410.0 +1703121720000,1.0475,1.0477,1.047,1.0473,899.0 +1703121780000,1.0471,1.0496,1.047,1.0496,3194.0 +1703121840000,1.0494,1.0496,1.0494,1.0496,760.0 +1703121900000,1.0496,1.0507,1.0495,1.0495,3081.0 +1703121960000,1.0496,1.0497,1.049,1.0492,2394.0 +1703122020000,1.0492,1.0492,1.0472,1.0474,5841.0 +1703122080000,1.0474,1.0474,1.0462,1.0465,839.0 +1703122140000,1.0464,1.0475,1.0457,1.047,2537.0 +1703122200000,1.0472,1.0483,1.0472,1.0473,803.0 +1703122260000,1.0475,1.0483,1.0469,1.0479,1890.0 +1703122320000,1.0479,1.0494,1.0479,1.049,3343.0 +1703122380000,1.0489,1.0489,1.0457,1.0468,3344.0 +1703122440000,1.0471,1.0482,1.0471,1.0481,957.0 +1703122500000,1.0482,1.0484,1.0465,1.0467,13081.0 +1703122560000,1.0467,1.0467,1.0453,1.0455,1907.0 +1703122620000,1.0455,1.0455,1.045,1.045,552.0 +1703122680000,1.0451,1.0451,1.0442,1.0446,1826.0 +1703122740000,1.0445,1.0452,1.0445,1.0452,455.0 +1703122800000,1.0452,1.0457,1.0451,1.0457,212.0 +1703122860000,1.0456,1.0456,1.044,1.044,6178.0 +1703122920000,1.044,1.044,1.0438,1.0438,279.0 +1703122980000,1.044,1.0441,1.0436,1.0436,196.0 +1703123040000,1.0433,1.0441,1.0431,1.0437,1197.0 +1703123100000,1.0436,1.045,1.0435,1.045,504.0 +1703123160000,1.045,1.0452,1.0446,1.0451,421.0 +1703123220000,1.0453,1.0472,1.0452,1.0472,1025.0 +1703123280000,1.0474,1.0478,1.0471,1.0474,1270.0 +1703123340000,1.0478,1.0491,1.0478,1.049,1720.0 +1703123400000,1.0491,1.0498,1.0487,1.0487,3447.0 +1703123460000,1.0485,1.0491,1.0473,1.0473,3390.0 +1703123520000,1.0471,1.0486,1.0471,1.0486,1111.0 +1703123580000,1.0489,1.0492,1.0475,1.048,1721.0 +1703123640000,1.0479,1.0487,1.047,1.0487,4774.0 +1703123700000,1.0486,1.049,1.0483,1.0487,1580.0 +1703123760000,1.0486,1.0487,1.0475,1.0481,2701.0 +1703123820000,1.0481,1.049,1.0476,1.0484,1825.0 +1703123880000,1.0483,1.0487,1.0482,1.0486,566.0 +1703123940000,1.0487,1.05,1.0484,1.0497,3812.0 +1703124000000,1.0493,1.0494,1.0469,1.0473,1857.0 +1703124060000,1.0473,1.0476,1.0455,1.0461,3973.0 +1703124120000,1.0461,1.0461,1.0449,1.0449,1130.0 +1703124180000,1.0451,1.0454,1.0443,1.0443,1630.0 +1703124240000,1.044,1.0455,1.0438,1.0448,1344.0 +1703124300000,1.045,1.045,1.0432,1.0432,3006.0 +1703124360000,1.0437,1.0442,1.043,1.043,1144.0 +1703124420000,1.0433,1.0434,1.0418,1.0423,1991.0 +1703124480000,1.0423,1.0423,1.0411,1.0418,3220.0 +1703124540000,1.0417,1.0417,1.0409,1.0414,1325.0 +1703124600000,1.0414,1.0423,1.0409,1.0421,3891.0 +1703124660000,1.0424,1.0433,1.0424,1.0428,1756.0 +1703124720000,1.043,1.0437,1.0428,1.0432,3681.0 +1703124780000,1.0433,1.0444,1.0432,1.0439,2813.0 +1703124840000,1.044,1.0445,1.042,1.0445,11327.0 +1703124900000,1.0446,1.0463,1.0443,1.0463,4474.0 +1703124960000,1.0463,1.0467,1.0453,1.0463,11126.0 +1703125020000,1.0461,1.0464,1.0461,1.0461,952.0 +1703125080000,1.0461,1.0471,1.0461,1.0466,2907.0 +1703125140000,1.0467,1.048,1.0466,1.0477,1884.0 +1703125200000,1.0477,1.0493,1.0476,1.0493,3227.0 +1703125260000,1.0493,1.0501,1.0493,1.0501,686.0 +1703125320000,1.0501,1.0509,1.05,1.0504,2211.0 +1703125380000,1.0505,1.051,1.0504,1.051,2217.0 +1703125440000,1.051,1.0515,1.0507,1.0508,3675.0 +1703125500000,1.0509,1.0535,1.0503,1.0523,30916.0 +1703125560000,1.0523,1.0533,1.0523,1.0532,6335.0 +1703125620000,1.053,1.0534,1.0528,1.0532,1265.0 +1703125680000,1.0531,1.0537,1.053,1.0534,792.0 +1703125740000,1.0533,1.0533,1.0506,1.0512,8811.0 +1703125800000,1.0511,1.0511,1.0493,1.0494,1338.0 +1703125860000,1.0496,1.0499,1.0492,1.0499,3666.0 +1703125920000,1.0498,1.0518,1.0498,1.0515,1858.0 +1703125980000,1.0514,1.0529,1.0514,1.0529,1066.0 +1703126040000,1.0528,1.0538,1.0527,1.0538,2535.0 +1703126100000,1.0538,1.0567,1.0538,1.0566,7765.0 +1703126160000,1.0566,1.0567,1.0559,1.0561,9310.0 +1703126220000,1.0559,1.0559,1.0547,1.0547,6130.0 +1703126280000,1.0546,1.0552,1.0518,1.0528,39660.0 +1703126340000,1.0527,1.0534,1.0524,1.0524,2304.0 +1703126400000,1.0525,1.053,1.0514,1.0514,3621.0 +1703126460000,1.0515,1.0527,1.0515,1.052,2121.0 +1703126520000,1.052,1.0526,1.0518,1.0522,3613.0 +1703126580000,1.0522,1.0522,1.0512,1.0515,2520.0 +1703126640000,1.0511,1.0511,1.0503,1.0511,3306.0 +1703126700000,1.0511,1.0511,1.0499,1.0506,2764.0 +1703126760000,1.0506,1.0511,1.0506,1.051,2925.0 +1703126820000,1.0509,1.0509,1.0491,1.0496,2660.0 +1703126880000,1.0495,1.0496,1.0489,1.0493,1734.0 +1703126940000,1.0493,1.0493,1.0464,1.0464,5626.0 +1703127000000,1.0465,1.0468,1.0459,1.0468,3124.0 +1703127060000,1.0469,1.048,1.0469,1.0479,1607.0 +1703127120000,1.048,1.0484,1.0477,1.0478,1100.0 +1703127180000,1.0477,1.0477,1.0466,1.0471,2178.0 +1703127240000,1.047,1.0472,1.0463,1.0472,2526.0 +1703127300000,1.0472,1.0473,1.0466,1.0473,492.0 +1703127360000,1.0474,1.0484,1.0473,1.0484,436.0 +1703127420000,1.0488,1.0488,1.0484,1.0484,400.0 +1703127480000,1.0484,1.0496,1.0484,1.0491,1028.0 +1703127540000,1.049,1.0497,1.049,1.0495,1785.0 +1703127600000,1.0494,1.0494,1.0489,1.0493,381.0 +1703127660000,1.0492,1.0498,1.0492,1.0498,325.0 +1703127720000,1.0498,1.0498,1.0469,1.0473,3304.0 +1703127780000,1.0473,1.0487,1.0471,1.0487,1137.0 +1703127840000,1.0488,1.0495,1.0488,1.0493,1413.0 +1703127900000,1.0494,1.0504,1.0494,1.0504,1696.0 +1703127960000,1.0503,1.0504,1.0479,1.049,2928.0 +1703128020000,1.0488,1.049,1.0484,1.0484,614.0 +1703128080000,1.0484,1.0496,1.0481,1.0496,3095.0 +1703128140000,1.0497,1.0497,1.0489,1.0496,568.0 +1703128200000,1.0498,1.0516,1.0498,1.0514,1814.0 +1703128260000,1.0515,1.0525,1.0513,1.0523,786.0 +1703128320000,1.0521,1.0525,1.0518,1.0523,851.0 +1703128380000,1.0525,1.0526,1.0523,1.0524,669.0 +1703128440000,1.0524,1.0529,1.0515,1.0529,7989.0 +1703128500000,1.0529,1.0538,1.0524,1.0538,1073.0 +1703128560000,1.0537,1.0552,1.0535,1.0544,602.0 +1703128620000,1.0547,1.0552,1.0547,1.0552,2995.0 +1703128680000,1.0551,1.0552,1.0545,1.0545,1114.0 +1703128740000,1.0545,1.0545,1.0534,1.0534,1264.0 +1703128800000,1.0537,1.0549,1.0537,1.0548,1572.0 +1703128860000,1.0551,1.0553,1.0548,1.0551,912.0 +1703128920000,1.0549,1.0554,1.0548,1.0554,394.0 +1703128980000,1.0556,1.0561,1.0556,1.0561,369.0 +1703129040000,1.0562,1.0562,1.0539,1.0556,4041.0 +1703129100000,1.0552,1.0557,1.0551,1.0557,735.0 +1703129160000,1.0552,1.0552,1.055,1.055,515.0 +1703129220000,1.0549,1.0552,1.0548,1.0552,71.0 +1703129280000,1.0552,1.0556,1.0552,1.0556,1580.0 +1703129340000,1.0556,1.0561,1.0554,1.0557,1315.0 +1703129400000,1.0557,1.0558,1.0555,1.0555,468.0 +1703129460000,1.0554,1.0555,1.0548,1.0548,3947.0 +1703129520000,1.0548,1.0548,1.0535,1.0539,2383.0 +1703129580000,1.0539,1.055,1.0539,1.0547,1669.0 +1703129640000,1.0545,1.0547,1.0538,1.0547,2329.0 +1703129700000,1.0547,1.0547,1.0545,1.0547,405.0 +1703129760000,1.0547,1.0561,1.0547,1.0556,20982.0 +1703129820000,1.0554,1.0554,1.0552,1.0553,454.0 +1703129880000,1.0553,1.0553,1.0551,1.0552,126.0 +1703129940000,1.055,1.055,1.0544,1.0546,269.0 +1703130000000,1.0543,1.0543,1.0538,1.0538,277.0 +1703130060000,1.0536,1.0536,1.0534,1.0535,130.0 +1703130120000,1.0535,1.0538,1.0535,1.0537,3191.0 +1703130180000,1.0534,1.0534,1.0522,1.0525,1454.0 +1703130240000,1.0525,1.0525,1.051,1.0519,3310.0 +1703130300000,1.0518,1.0522,1.0511,1.0522,2222.0 +1703130360000,1.0525,1.054,1.0525,1.054,1611.0 +1703130420000,1.0539,1.0539,1.0531,1.0535,2256.0 +1703130480000,1.0534,1.0534,1.053,1.0534,818.0 +1703130540000,1.0532,1.0533,1.0531,1.0532,2411.0 +1703130600000,1.0531,1.0531,1.0517,1.0531,1477.0 +1703130660000,1.0532,1.0543,1.0532,1.0541,748.0 +1703130720000,1.0542,1.0551,1.0542,1.055,801.0 +1703130780000,1.0548,1.0548,1.0533,1.0534,1327.0 +1703130840000,1.0539,1.054,1.0534,1.0539,576.0 +1703130900000,1.0538,1.0538,1.0528,1.053,1101.0 +1703130960000,1.0529,1.0532,1.0528,1.0532,624.0 +1703131020000,1.0534,1.0551,1.0534,1.0548,1368.0 +1703131080000,1.0548,1.0551,1.0547,1.0548,831.0 +1703131140000,1.0547,1.055,1.0532,1.0533,1099.0 +1703131200000,1.0537,1.054,1.0526,1.0536,1532.0 +1703131260000,1.0535,1.0539,1.053,1.0537,474.0 +1703131320000,1.0536,1.0539,1.0531,1.0537,1095.0 +1703131380000,1.0535,1.0535,1.0527,1.0527,928.0 +1703131440000,1.0529,1.0534,1.0528,1.0533,627.0 +1703131500000,1.0533,1.0533,1.0524,1.0531,803.0 +1703131560000,1.0532,1.054,1.053,1.0539,1217.0 +1703131620000,1.0539,1.0541,1.0532,1.0533,841.0 +1703131680000,1.0532,1.0532,1.0525,1.0528,1257.0 +1703131740000,1.0528,1.053,1.0528,1.0528,163.0 +1703131800000,1.0528,1.0531,1.0525,1.0531,932.0 +1703131860000,1.0533,1.0541,1.0533,1.0541,594.0 +1703131920000,1.0543,1.0543,1.0532,1.0532,1644.0 +1703131980000,1.0531,1.0531,1.0524,1.0525,550.0 +1703132040000,1.0525,1.0531,1.0523,1.053,947.0 +1703132100000,1.0531,1.0547,1.0531,1.0547,665.0 +1703132160000,1.0545,1.0553,1.0545,1.0549,1999.0 +1703132220000,1.0549,1.055,1.0532,1.0532,5731.0 +1703132280000,1.0535,1.0539,1.0528,1.0539,3513.0 +1703132340000,1.0543,1.0545,1.0535,1.0537,3201.0 +1703132400000,1.0538,1.0554,1.0538,1.0554,587.0 +1703132460000,1.0551,1.0551,1.0547,1.0547,174.0 +1703132520000,1.0548,1.0557,1.0548,1.0557,439.0 +1703132580000,1.0559,1.0564,1.0559,1.0564,454.0 +1703132640000,1.0563,1.0565,1.0563,1.0565,315.0 +1703132700000,1.0565,1.0565,1.0542,1.0542,3315.0 +1703132760000,1.0542,1.0544,1.0532,1.0535,789.0 +1703132820000,1.0535,1.0535,1.0525,1.0535,2152.0 +1703132880000,1.0533,1.0538,1.0532,1.0538,2299.0 +1703132940000,1.0538,1.0538,1.0534,1.0535,371.0 +1703133000000,1.0533,1.0535,1.0529,1.0534,436.0 +1703133060000,1.053,1.053,1.0527,1.0529,83.0 +1703133120000,1.053,1.0548,1.053,1.0548,2611.0 +1703133180000,1.0547,1.0547,1.0536,1.0537,1304.0 +1703133240000,1.0539,1.0541,1.0539,1.0541,328.0 +1703133300000,1.0541,1.0551,1.054,1.0551,716.0 +1703133360000,1.0554,1.0559,1.0554,1.0556,1124.0 +1703133420000,1.0556,1.0558,1.0541,1.0551,3330.0 +1703133480000,1.055,1.0551,1.0546,1.0549,923.0 +1703133540000,1.0548,1.0548,1.0536,1.0539,951.0 +1703133600000,1.0538,1.054,1.0532,1.054,2642.0 +1703133660000,1.0539,1.0548,1.0537,1.0543,1864.0 +1703133720000,1.0544,1.0546,1.0539,1.0539,287.0 +1703133780000,1.0538,1.054,1.0536,1.054,496.0 +1703133840000,1.0539,1.0539,1.0534,1.0535,400.0 +1703133900000,1.0537,1.0541,1.0537,1.054,1689.0 +1703133960000,1.0538,1.0539,1.0537,1.0537,179.0 +1703134020000,1.0537,1.0537,1.0522,1.0528,5789.0 +1703134080000,1.0526,1.0533,1.0523,1.0533,2077.0 +1703134140000,1.0532,1.0532,1.0528,1.0529,348.0 +1703134200000,1.0529,1.0529,1.0527,1.0529,270.0 +1703134260000,1.053,1.0531,1.0525,1.0526,669.0 +1703134320000,1.0526,1.0527,1.0523,1.0525,2234.0 +1703134380000,1.0528,1.0529,1.0525,1.0525,221.0 +1703134440000,1.0524,1.0525,1.0518,1.0518,801.0 +1703134500000,1.0518,1.0524,1.0518,1.0522,2822.0 +1703134560000,1.0521,1.0539,1.0521,1.0535,2629.0 +1703134620000,1.0536,1.054,1.0524,1.0524,1712.0 +1703134680000,1.0525,1.0526,1.0513,1.0521,5843.0 +1703134740000,1.0517,1.0517,1.0511,1.0516,1506.0 +1703134800000,1.0518,1.0518,1.0505,1.0509,1774.0 +1703134860000,1.0509,1.0509,1.0496,1.0496,5659.0 +1703134920000,1.0496,1.0509,1.0491,1.0501,5176.0 +1703134980000,1.0498,1.0498,1.049,1.049,254.0 +1703135040000,1.049,1.049,1.0479,1.0485,2831.0 +1703135100000,1.0484,1.0499,1.0484,1.0497,2904.0 +1703135160000,1.0498,1.0508,1.0498,1.0507,1001.0 +1703135220000,1.0505,1.0505,1.0498,1.0504,1777.0 +1703135280000,1.0502,1.0505,1.0495,1.0505,6727.0 +1703135340000,1.0502,1.0502,1.0497,1.0497,585.0 +1703135400000,1.05,1.0516,1.05,1.0516,1676.0 +1703135460000,1.0511,1.0528,1.0511,1.0527,4726.0 +1703135520000,1.0526,1.0526,1.0518,1.0524,1526.0 +1703135580000,1.0522,1.0522,1.051,1.0514,913.0 +1703135640000,1.0515,1.0516,1.0515,1.0515,302.0 +1703135700000,1.0514,1.053,1.0509,1.053,1564.0 +1703135760000,1.0531,1.0536,1.0531,1.0534,296.0 +1703135820000,1.0535,1.054,1.0532,1.0538,2127.0 +1703135880000,1.0538,1.0538,1.0528,1.0532,2719.0 +1703135940000,1.053,1.0533,1.053,1.0533,186.0 +1703136000000,1.0535,1.0549,1.0535,1.0549,4362.0 +1703136060000,1.055,1.0555,1.055,1.0553,1369.0 +1703136120000,1.0554,1.0557,1.0552,1.0555,2068.0 +1703136180000,1.0556,1.056,1.0553,1.0558,2710.0 +1703136240000,1.0556,1.0558,1.0555,1.0555,2876.0 +1703136300000,1.0554,1.0558,1.0553,1.0553,3435.0 +1703136360000,1.0552,1.0553,1.0539,1.0542,2428.0 +1703136420000,1.0542,1.0545,1.0542,1.0545,832.0 +1703136480000,1.0542,1.0542,1.0537,1.0537,369.0 +1703136540000,1.0538,1.0541,1.0536,1.0536,429.0 +1703136600000,1.0536,1.0536,1.0523,1.053,5798.0 +1703136660000,1.0526,1.053,1.0523,1.053,1344.0 +1703136720000,1.0528,1.0528,1.0519,1.0519,1511.0 +1703136780000,1.0518,1.0518,1.0509,1.0518,1499.0 +1703136840000,1.0518,1.0518,1.0513,1.0513,212.0 +1703136900000,1.0515,1.0516,1.0511,1.0512,234.0 +1703136960000,1.0512,1.0512,1.0509,1.0509,91.0 +1703137020000,1.0509,1.0511,1.0509,1.0511,995.0 +1703137080000,1.051,1.051,1.0502,1.0504,2999.0 +1703137140000,1.0501,1.0501,1.0494,1.0495,2500.0 +1703137200000,1.0496,1.0501,1.0493,1.0493,889.0 +1703137260000,1.0493,1.0494,1.0484,1.0484,4603.0 +1703137320000,1.0484,1.0485,1.0466,1.0466,2960.0 +1703137380000,1.0471,1.0477,1.0466,1.0477,1822.0 +1703137440000,1.0479,1.0489,1.0479,1.0488,1371.0 +1703137500000,1.0485,1.0485,1.0476,1.048,1094.0 +1703137560000,1.0477,1.0477,1.046,1.0468,2187.0 +1703137620000,1.0468,1.0475,1.0468,1.0474,2255.0 +1703137680000,1.0476,1.0476,1.0462,1.0464,1688.0 +1703137740000,1.0463,1.0463,1.0448,1.0454,3724.0 +1703137800000,1.0453,1.046,1.0453,1.0456,1491.0 +1703137860000,1.0456,1.046,1.0456,1.0459,1069.0 +1703137920000,1.0457,1.0457,1.0441,1.0446,2966.0 +1703137980000,1.0447,1.0467,1.0447,1.0467,1332.0 +1703138040000,1.0466,1.0466,1.0454,1.0454,589.0 +1703138100000,1.0454,1.0457,1.0445,1.0445,3137.0 +1703138160000,1.0446,1.0461,1.0446,1.0459,2402.0 +1703138220000,1.0457,1.0457,1.0448,1.0454,3397.0 +1703138280000,1.0456,1.0456,1.0446,1.0446,965.0 +1703138340000,1.0449,1.0461,1.0439,1.0461,4776.0 +1703138400000,1.0459,1.0459,1.0448,1.0454,4030.0 +1703138460000,1.0456,1.0461,1.0456,1.0458,546.0 +1703138520000,1.0458,1.0463,1.0457,1.0463,2468.0 +1703138580000,1.046,1.046,1.0444,1.0448,12342.0 +1703138640000,1.0447,1.045,1.0442,1.045,1399.0 +1703138700000,1.0452,1.0457,1.0447,1.0452,1763.0 +1703138760000,1.0451,1.0471,1.0451,1.0469,5104.0 +1703138820000,1.047,1.0471,1.0462,1.047,9581.0 +1703138880000,1.047,1.0476,1.047,1.0475,2639.0 +1703138940000,1.0474,1.0482,1.0467,1.0481,2007.0 +1703139000000,1.0482,1.049,1.0482,1.0487,2105.0 +1703139060000,1.0488,1.0488,1.0472,1.0472,1169.0 +1703139120000,1.0471,1.0478,1.0469,1.0476,540.0 +1703139180000,1.0477,1.0478,1.0473,1.0473,375.0 +1703139240000,1.0474,1.0477,1.0474,1.0475,256.0 +1703139300000,1.0475,1.049,1.0473,1.049,1623.0 +1703139360000,1.0491,1.0499,1.0491,1.0499,414.0 +1703139420000,1.0499,1.0499,1.0488,1.0495,1600.0 +1703139480000,1.0496,1.05,1.0496,1.05,2649.0 +1703139540000,1.0501,1.0502,1.0496,1.0496,1090.0 +1703139600000,1.0495,1.0495,1.0474,1.0482,7563.0 +1703139660000,1.0483,1.0483,1.0479,1.048,892.0 +1703139720000,1.048,1.0496,1.0478,1.0496,1091.0 +1703139780000,1.0494,1.0508,1.0491,1.0508,1893.0 +1703139840000,1.0509,1.0515,1.0509,1.0515,984.0 +1703139900000,1.0515,1.0521,1.0511,1.052,1388.0 +1703139960000,1.0522,1.0536,1.0522,1.0536,3550.0 +1703140020000,1.0536,1.0541,1.053,1.0541,3331.0 +1703140080000,1.0541,1.0548,1.0538,1.0548,2249.0 +1703140140000,1.0545,1.0545,1.0532,1.0534,2665.0 +1703140200000,1.0536,1.0545,1.0536,1.0541,3639.0 +1703140260000,1.054,1.0549,1.054,1.0543,862.0 +1703140320000,1.0543,1.0553,1.0542,1.0548,4460.0 +1703140380000,1.0549,1.0559,1.0549,1.0559,827.0 +1703140440000,1.0561,1.0561,1.0558,1.0559,1138.0 +1703140500000,1.0558,1.056,1.0548,1.0551,1039.0 +1703140560000,1.0549,1.0563,1.0544,1.056,9390.0 +1703140620000,1.0559,1.0561,1.0557,1.0557,788.0 +1703140680000,1.056,1.057,1.056,1.057,3695.0 +1703140740000,1.0569,1.0573,1.0564,1.0572,1416.0 +1703140800000,1.0571,1.0571,1.0558,1.0562,2663.0 +1703140860000,1.0562,1.0566,1.0562,1.0564,393.0 +1703140920000,1.0564,1.0565,1.056,1.0561,686.0 +1703140980000,1.0561,1.0562,1.0556,1.0562,3389.0 +1703141040000,1.0563,1.0567,1.0563,1.0563,1062.0 +1703141100000,1.0564,1.057,1.0563,1.0564,1807.0 +1703141160000,1.0564,1.0565,1.0562,1.0564,1162.0 +1703141220000,1.0566,1.0566,1.0554,1.0562,6423.0 +1703141280000,1.0564,1.0566,1.0564,1.0566,450.0 +1703141340000,1.0565,1.0571,1.0563,1.0569,1470.0 +1703141400000,1.0569,1.0569,1.0566,1.0566,192.0 +1703141460000,1.0567,1.0567,1.0565,1.0565,395.0 +1703141520000,1.0565,1.0571,1.0565,1.0571,1322.0 +1703141580000,1.0574,1.0584,1.0574,1.0581,8114.0 +1703141640000,1.0584,1.0586,1.058,1.0585,2532.0 +1703141700000,1.0584,1.0592,1.0583,1.0592,1753.0 +1703141760000,1.0591,1.062,1.0591,1.0617,15387.0 +1703141820000,1.0615,1.0634,1.0609,1.0634,30544.0 +1703141880000,1.0635,1.0638,1.0607,1.0615,13875.0 +1703141940000,1.0615,1.0615,1.0589,1.0603,39538.0 +1703142000000,1.0604,1.0613,1.0596,1.0601,2713.0 +1703142060000,1.0603,1.061,1.0602,1.061,1352.0 +1703142120000,1.061,1.0614,1.0603,1.0614,4012.0 +1703142180000,1.0614,1.0624,1.0608,1.0611,3883.0 +1703142240000,1.0612,1.0612,1.0607,1.0607,893.0 +1703142300000,1.0606,1.0606,1.0599,1.0599,1585.0 +1703142360000,1.0602,1.0609,1.0602,1.0604,1923.0 +1703142420000,1.0605,1.0606,1.0603,1.0606,368.0 +1703142480000,1.0607,1.0621,1.0607,1.0619,2771.0 +1703142540000,1.0619,1.0629,1.0606,1.0629,7403.0 +1703142600000,1.0624,1.063,1.0618,1.0629,3032.0 +1703142660000,1.063,1.0655,1.0627,1.0641,35085.0 +1703142720000,1.0641,1.0645,1.0638,1.0645,2131.0 +1703142780000,1.0646,1.0687,1.0646,1.0684,26875.0 +1703142840000,1.0683,1.0684,1.0671,1.0675,16709.0 +1703142900000,1.0678,1.0681,1.067,1.0674,11036.0 +1703142960000,1.0675,1.0684,1.0675,1.0684,10244.0 +1703143020000,1.0683,1.0694,1.0683,1.0694,15893.0 +1703143080000,1.0694,1.0702,1.0694,1.07,13328.0 +1703143140000,1.07,1.0701,1.0686,1.0696,9297.0 +1703143200000,1.0696,1.0701,1.0674,1.0674,20501.0 +1703143260000,1.0678,1.0743,1.0678,1.0709,50158.0 +1703143320000,1.0707,1.0721,1.0706,1.0709,6036.0 +1703143380000,1.0713,1.0717,1.0707,1.0709,9791.0 +1703143440000,1.071,1.071,1.0697,1.0698,9287.0 +1703143500000,1.0698,1.0701,1.0685,1.0686,10057.0 +1703143560000,1.0691,1.0692,1.0684,1.0684,1263.0 +1703143620000,1.0685,1.0698,1.0682,1.0693,8371.0 +1703143680000,1.0695,1.0719,1.0695,1.0714,5998.0 +1703143740000,1.0712,1.0712,1.0691,1.0693,14075.0 +1703143800000,1.0693,1.0693,1.0682,1.0683,1955.0 +1703143860000,1.0684,1.0689,1.0684,1.0687,1508.0 +1703143920000,1.0687,1.0687,1.0675,1.068,4540.0 +1703143980000,1.0679,1.0682,1.0671,1.068,3338.0 +1703144040000,1.0679,1.0688,1.0676,1.0685,2519.0 +1703144100000,1.0685,1.0691,1.0685,1.0688,1038.0 +1703144160000,1.0688,1.0689,1.0682,1.0682,505.0 +1703144220000,1.0684,1.0686,1.0684,1.0686,1379.0 +1703144280000,1.0688,1.0692,1.0685,1.0692,1510.0 +1703144340000,1.0692,1.0697,1.0691,1.0697,2263.0 +1703144400000,1.0695,1.0695,1.0684,1.0684,177.0 +1703144460000,1.0685,1.069,1.0684,1.0684,1038.0 +1703144520000,1.0683,1.0683,1.0676,1.0676,645.0 +1703144580000,1.0676,1.0676,1.0673,1.0673,196.0 +1703144640000,1.067,1.0674,1.0668,1.0668,5620.0 +1703144700000,1.0669,1.067,1.0655,1.0655,8098.0 +1703144760000,1.0654,1.0655,1.0652,1.0653,3595.0 +1703144820000,1.0653,1.0669,1.0653,1.0665,3093.0 +1703144880000,1.0665,1.0665,1.0655,1.0655,1734.0 +1703144940000,1.0654,1.0655,1.0653,1.0653,819.0 +1703145000000,1.0654,1.0654,1.0635,1.0641,8774.0 +1703145060000,1.0642,1.0645,1.0636,1.0639,2788.0 +1703145120000,1.0639,1.0645,1.0639,1.0645,757.0 +1703145180000,1.0645,1.0645,1.0638,1.0642,2090.0 +1703145240000,1.0646,1.0655,1.0646,1.0655,1156.0 +1703145300000,1.0655,1.0655,1.065,1.065,341.0 +1703145360000,1.065,1.0655,1.0648,1.0655,4835.0 +1703145420000,1.0654,1.0657,1.0652,1.0657,1956.0 +1703145480000,1.0658,1.0671,1.0658,1.0671,2368.0 +1703145540000,1.0671,1.0675,1.0668,1.0674,495.0 +1703145600000,1.0675,1.068,1.0669,1.0675,4078.0 +1703145660000,1.0676,1.0679,1.0672,1.0674,1366.0 +1703145720000,1.0675,1.0675,1.0653,1.0653,3276.0 +1703145780000,1.0653,1.0678,1.0638,1.067,12434.0 +1703145840000,1.0672,1.0678,1.0663,1.0678,3303.0 +1703145900000,1.0679,1.0679,1.0674,1.0674,663.0 +1703145960000,1.0673,1.0673,1.0667,1.0669,10075.0 +1703146020000,1.0668,1.0669,1.0659,1.0664,10846.0 +1703146080000,1.0663,1.0663,1.0641,1.0641,22315.0 +1703146140000,1.0642,1.065,1.0641,1.0642,2801.0 +1703146200000,1.0642,1.0647,1.0638,1.0641,9189.0 +1703146260000,1.064,1.0649,1.064,1.0649,3184.0 +1703146320000,1.0647,1.0652,1.0643,1.065,1648.0 +1703146380000,1.0652,1.0658,1.0652,1.0657,2120.0 +1703146440000,1.0657,1.0662,1.0657,1.066,2097.0 +1703146500000,1.066,1.066,1.0657,1.066,4249.0 +1703146560000,1.0661,1.0668,1.0661,1.0668,3684.0 +1703146620000,1.0666,1.0678,1.0662,1.0678,9609.0 +1703146680000,1.0679,1.0699,1.0676,1.0694,5219.0 +1703146740000,1.0695,1.0695,1.069,1.069,698.0 +1703146800000,1.0692,1.0702,1.0692,1.0701,4062.0 +1703146860000,1.0701,1.0727,1.0701,1.0723,4340.0 +1703146920000,1.0723,1.0723,1.0711,1.0719,3584.0 +1703146980000,1.072,1.072,1.0697,1.0699,1836.0 +1703147040000,1.0701,1.0704,1.07,1.0701,2485.0 +1703147100000,1.0701,1.0701,1.0693,1.0694,1639.0 +1703147160000,1.0694,1.0698,1.0687,1.069,2349.0 +1703147220000,1.0689,1.0689,1.0686,1.0687,1707.0 +1703147280000,1.0686,1.0702,1.0686,1.0702,5324.0 +1703147340000,1.0705,1.0712,1.0701,1.0712,2476.0 +1703147400000,1.0707,1.0728,1.0707,1.0728,1792.0 +1703147460000,1.0727,1.0727,1.0717,1.0722,5675.0 +1703147520000,1.0721,1.0721,1.0712,1.0714,2256.0 +1703147580000,1.0714,1.0717,1.0713,1.0714,4534.0 +1703147640000,1.0714,1.0714,1.0708,1.0713,1249.0 +1703147700000,1.0713,1.0726,1.0713,1.0716,3631.0 +1703147760000,1.0714,1.0714,1.0701,1.0701,3879.0 +1703147820000,1.0702,1.0714,1.0695,1.0711,3336.0 +1703147880000,1.0712,1.0717,1.0711,1.0711,1229.0 +1703147940000,1.0712,1.0715,1.0707,1.0709,5439.0 +1703148000000,1.0711,1.0711,1.07,1.0701,1587.0 +1703148060000,1.0699,1.07,1.0689,1.0697,3474.0 +1703148120000,1.0697,1.0698,1.0689,1.0692,4555.0 +1703148180000,1.0691,1.0691,1.068,1.0683,1003.0 +1703148240000,1.0681,1.0689,1.068,1.0689,1072.0 +1703148300000,1.0692,1.0696,1.0692,1.0693,1063.0 +1703148360000,1.0693,1.0696,1.0691,1.0696,343.0 +1703148420000,1.0698,1.0714,1.0695,1.071,6506.0 +1703148480000,1.0709,1.0709,1.0692,1.0696,2264.0 +1703148540000,1.0698,1.07,1.0697,1.0697,663.0 +1703148600000,1.0696,1.0696,1.0666,1.0668,5539.0 +1703148660000,1.0669,1.0669,1.0656,1.066,5585.0 +1703148720000,1.0662,1.0673,1.0659,1.066,3197.0 +1703148780000,1.0662,1.0667,1.0661,1.0663,1086.0 +1703148840000,1.0665,1.0681,1.0664,1.0677,6880.0 +1703148900000,1.0678,1.0681,1.0663,1.067,5268.0 +1703148960000,1.067,1.0682,1.0669,1.067,4890.0 +1703149020000,1.067,1.0677,1.0665,1.0677,2331.0 +1703149080000,1.0677,1.0678,1.0667,1.0667,1698.0 +1703149140000,1.0668,1.0669,1.0653,1.0656,3847.0 +1703149200000,1.0656,1.0669,1.0651,1.0661,4322.0 +1703149260000,1.0661,1.0664,1.0643,1.0643,10062.0 +1703149320000,1.0643,1.0644,1.0634,1.0634,2820.0 +1703149380000,1.0636,1.0656,1.0636,1.0656,4069.0 +1703149440000,1.0655,1.0665,1.0653,1.0659,5567.0 +1703149500000,1.0659,1.0659,1.0605,1.0621,71620.0 +1703149560000,1.062,1.0626,1.0612,1.0617,28321.0 +1703149620000,1.0615,1.0619,1.0611,1.0613,6612.0 +1703149680000,1.0615,1.0618,1.0611,1.0611,6806.0 +1703149740000,1.0614,1.0616,1.0604,1.0605,15441.0 +1703149800000,1.0607,1.0611,1.0607,1.0611,4832.0 +1703149860000,1.061,1.0623,1.061,1.062,14833.0 +1703149920000,1.062,1.0621,1.0617,1.0621,2713.0 +1703149980000,1.062,1.0626,1.062,1.0626,630.0 +1703150040000,1.0626,1.0635,1.0625,1.0633,9365.0 +1703150100000,1.0633,1.0635,1.0622,1.063,8833.0 +1703150160000,1.063,1.0656,1.063,1.0654,25570.0 +1703150220000,1.0654,1.0659,1.0654,1.0659,1919.0 +1703150280000,1.0659,1.0659,1.0642,1.0642,4813.0 +1703150340000,1.0642,1.0655,1.0636,1.0636,11150.0 +1703150400000,1.0637,1.0642,1.0632,1.0632,2257.0 +1703150460000,1.0634,1.0643,1.0625,1.0625,4287.0 +1703150520000,1.0627,1.0637,1.0616,1.0617,5177.0 +1703150580000,1.0614,1.0617,1.0583,1.0598,14161.0 +1703150640000,1.0597,1.0597,1.0573,1.0578,5716.0 +1703150700000,1.0579,1.0582,1.0564,1.0564,6621.0 +1703150760000,1.0566,1.0573,1.056,1.0562,20893.0 +1703150820000,1.0561,1.0586,1.0545,1.0586,13466.0 +1703150880000,1.0586,1.0586,1.0572,1.0583,4314.0 +1703150940000,1.0583,1.0586,1.0581,1.0581,2888.0 +1703151000000,1.0581,1.0585,1.0567,1.0571,4295.0 +1703151060000,1.057,1.0589,1.0566,1.0589,10325.0 +1703151120000,1.0589,1.0599,1.0567,1.0572,4627.0 +1703151180000,1.0574,1.0604,1.0574,1.0602,4024.0 +1703151240000,1.0604,1.0617,1.0604,1.0617,4925.0 +1703151300000,1.0617,1.0632,1.0612,1.0632,3915.0 +1703151360000,1.063,1.063,1.0613,1.0623,2621.0 +1703151420000,1.0627,1.0637,1.0627,1.0632,1646.0 +1703151480000,1.0629,1.0629,1.0612,1.0612,2479.0 +1703151540000,1.0613,1.0618,1.0612,1.0614,2551.0 +1703151600000,1.0614,1.0617,1.0607,1.0617,1339.0 +1703151660000,1.0619,1.0622,1.0616,1.0618,3019.0 +1703151720000,1.0616,1.0633,1.0616,1.0633,4745.0 +1703151780000,1.0633,1.0635,1.0617,1.062,5098.0 +1703151840000,1.062,1.0628,1.0619,1.0621,2457.0 +1703151900000,1.0623,1.0625,1.0616,1.062,633.0 +1703151960000,1.0621,1.0637,1.0621,1.063,7833.0 +1703152020000,1.0628,1.0629,1.0619,1.0619,1664.0 +1703152080000,1.0619,1.0621,1.0608,1.0614,4818.0 +1703152140000,1.0612,1.0612,1.0603,1.0606,5113.0 +1703152200000,1.0606,1.0606,1.06,1.06,2933.0 +1703152260000,1.0602,1.0626,1.0602,1.0626,4910.0 +1703152320000,1.0624,1.0633,1.0624,1.0631,4738.0 +1703152380000,1.0633,1.0644,1.0633,1.064,3446.0 +1703152440000,1.0644,1.0654,1.0644,1.0654,2653.0 +1703152500000,1.0654,1.0654,1.0638,1.0638,6202.0 +1703152560000,1.0637,1.064,1.0633,1.0636,3055.0 +1703152620000,1.0638,1.0655,1.0636,1.0652,2349.0 +1703152680000,1.0652,1.0663,1.0652,1.066,1537.0 +1703152740000,1.0662,1.0678,1.0661,1.0676,2075.0 +1703152800000,1.0676,1.0679,1.0672,1.0674,5042.0 +1703152860000,1.0675,1.0682,1.0674,1.0682,2446.0 +1703152920000,1.0681,1.0683,1.0674,1.0683,3017.0 +1703152980000,1.0683,1.0692,1.0683,1.069,1222.0 +1703153040000,1.0692,1.0701,1.0689,1.0693,9558.0 +1703153100000,1.0697,1.0703,1.0684,1.0695,9385.0 +1703153160000,1.069,1.0702,1.0688,1.0702,5082.0 +1703153220000,1.0702,1.0702,1.0694,1.0694,3988.0 +1703153280000,1.0694,1.0694,1.0685,1.0689,7722.0 +1703153340000,1.0686,1.0686,1.0668,1.0668,3530.0 +1703153400000,1.0668,1.0668,1.0656,1.0664,15135.0 +1703153460000,1.0666,1.0684,1.0666,1.0684,5614.0 +1703153520000,1.068,1.068,1.0655,1.0658,8025.0 +1703153580000,1.0659,1.066,1.065,1.066,3843.0 +1703153640000,1.0662,1.0669,1.0662,1.0668,2481.0 +1703153700000,1.0667,1.0673,1.0658,1.0659,5044.0 +1703153760000,1.0658,1.067,1.0658,1.0665,2539.0 +1703153820000,1.0664,1.0681,1.0664,1.0671,5859.0 +1703153880000,1.0671,1.0674,1.0671,1.0674,712.0 +1703153940000,1.0675,1.069,1.0675,1.0687,3337.0 +1703154000000,1.0686,1.0686,1.0663,1.0668,11176.0 +1703154060000,1.0667,1.0669,1.0663,1.0663,3250.0 +1703154120000,1.0667,1.0669,1.0666,1.0667,651.0 +1703154180000,1.0666,1.0684,1.0657,1.0678,16843.0 +1703154240000,1.068,1.068,1.0676,1.068,1768.0 +1703154300000,1.0679,1.0691,1.0679,1.069,2651.0 +1703154360000,1.0691,1.0691,1.0682,1.0682,2136.0 +1703154420000,1.0686,1.0705,1.0685,1.0705,2730.0 +1703154480000,1.0705,1.0719,1.0693,1.0701,12550.0 +1703154540000,1.07,1.07,1.0686,1.0688,1312.0 +1703154600000,1.0688,1.0692,1.0674,1.0677,8372.0 +1703154660000,1.0678,1.0678,1.0659,1.067,5546.0 +1703154720000,1.0669,1.0687,1.0669,1.0687,4776.0 +1703154780000,1.0687,1.0706,1.0686,1.0694,2436.0 +1703154840000,1.0695,1.0696,1.0693,1.0694,2201.0 +1703154900000,1.0694,1.0697,1.067,1.067,18139.0 +1703154960000,1.067,1.067,1.0594,1.0655,270827.0 +1703155020000,1.0655,1.0668,1.0655,1.0668,17813.0 +1703155080000,1.0669,1.0671,1.0658,1.0666,25558.0 +1703155140000,1.0667,1.0671,1.0664,1.0671,7843.0 +1703155200000,1.0671,1.0674,1.0666,1.067,6579.0 +1703155260000,1.0671,1.0671,1.0655,1.0656,3235.0 +1703155320000,1.0656,1.0666,1.0656,1.0665,1580.0 +1703155380000,1.0666,1.067,1.0658,1.0658,2612.0 +1703155440000,1.0661,1.0664,1.0661,1.0664,485.0 +1703155500000,1.0665,1.069,1.0665,1.0686,11903.0 +1703155560000,1.0686,1.0692,1.0683,1.0692,4889.0 +1703155620000,1.0692,1.0702,1.0688,1.0699,8158.0 +1703155680000,1.0699,1.0708,1.0694,1.0705,3186.0 +1703155740000,1.0708,1.072,1.0703,1.0709,13296.0 +1703155800000,1.0709,1.0712,1.0703,1.071,3457.0 +1703155860000,1.0708,1.0724,1.0707,1.072,3542.0 +1703155920000,1.0721,1.0736,1.0721,1.0734,4454.0 +1703155980000,1.0734,1.075,1.0731,1.0736,14734.0 +1703156040000,1.0739,1.0746,1.0728,1.0728,13289.0 +1703156100000,1.0732,1.0733,1.072,1.0723,7206.0 +1703156160000,1.0721,1.0722,1.0703,1.0707,7876.0 +1703156220000,1.0707,1.0728,1.0707,1.0724,1800.0 +1703156280000,1.0724,1.0729,1.072,1.0729,1480.0 +1703156340000,1.0729,1.0734,1.0726,1.0726,2725.0 +1703156400000,1.0726,1.0732,1.0725,1.0726,1302.0 +1703156460000,1.0727,1.0732,1.0726,1.0731,2006.0 +1703156520000,1.0732,1.0739,1.073,1.073,2196.0 +1703156580000,1.0729,1.0731,1.0718,1.0718,1847.0 +1703156640000,1.072,1.0722,1.0715,1.0722,394.0 +1703156700000,1.0721,1.0721,1.0712,1.0714,3597.0 +1703156760000,1.0714,1.0716,1.0708,1.0708,2634.0 +1703156820000,1.0707,1.0728,1.0707,1.0728,4961.0 +1703156880000,1.0725,1.0742,1.072,1.0742,8380.0 +1703156940000,1.0742,1.0762,1.0742,1.0753,13560.0 +1703157000000,1.0753,1.0771,1.0753,1.0765,11017.0 +1703157060000,1.0762,1.0764,1.0753,1.0757,16841.0 +1703157120000,1.0755,1.0777,1.0752,1.0777,9359.0 +1703157180000,1.0777,1.0782,1.0771,1.0773,3130.0 +1703157240000,1.0774,1.0787,1.0774,1.0783,15376.0 +1703157300000,1.0784,1.0787,1.0772,1.0776,28549.0 +1703157360000,1.0777,1.0777,1.0752,1.0761,3378.0 +1703157420000,1.0762,1.0772,1.0757,1.0768,20147.0 +1703157480000,1.0765,1.079,1.0765,1.079,13226.0 +1703157540000,1.079,1.0795,1.0783,1.0795,15921.0 +1703157600000,1.0794,1.0799,1.0782,1.0783,8088.0 +1703157660000,1.0781,1.0792,1.0772,1.079,8419.0 +1703157720000,1.079,1.0794,1.0784,1.0793,7719.0 +1703157780000,1.0792,1.0792,1.0788,1.0788,2425.0 +1703157840000,1.0788,1.0798,1.0778,1.0798,8093.0 +1703157900000,1.0797,1.0809,1.0792,1.0797,11851.0 +1703157960000,1.0798,1.0799,1.078,1.0782,9064.0 +1703158020000,1.0782,1.079,1.0776,1.079,8479.0 +1703158080000,1.0787,1.0787,1.0774,1.0774,1673.0 +1703158140000,1.0774,1.0779,1.0769,1.0779,1584.0 +1703158200000,1.0776,1.0785,1.0776,1.0783,916.0 +1703158260000,1.0784,1.0785,1.0775,1.0775,6265.0 +1703158320000,1.0778,1.0778,1.0772,1.0777,1175.0 +1703158380000,1.0776,1.0776,1.0767,1.0773,2761.0 +1703158440000,1.0774,1.0787,1.0774,1.0787,2947.0 +1703158500000,1.0785,1.0796,1.0783,1.0796,2875.0 +1703158560000,1.0795,1.0814,1.0795,1.0809,3197.0 +1703158620000,1.081,1.081,1.0794,1.0798,1907.0 +1703158680000,1.0796,1.0804,1.0796,1.0802,444.0 +1703158740000,1.0806,1.0811,1.0804,1.0805,1331.0 +1703158800000,1.0805,1.0823,1.0805,1.0823,6958.0 +1703158860000,1.0823,1.0833,1.0822,1.0827,8812.0 +1703158920000,1.083,1.0833,1.0823,1.0826,4008.0 +1703158980000,1.0828,1.0834,1.0828,1.083,926.0 +1703159040000,1.0831,1.0834,1.0823,1.0825,1390.0 +1703159100000,1.0826,1.0838,1.082,1.0838,6388.0 +1703159160000,1.0838,1.0851,1.0838,1.0846,3492.0 +1703159220000,1.0845,1.0845,1.0829,1.0835,3831.0 +1703159280000,1.0834,1.0835,1.0825,1.0826,3960.0 +1703159340000,1.0827,1.0832,1.0823,1.0825,1531.0 +1703159400000,1.0824,1.083,1.0824,1.083,3441.0 +1703159460000,1.083,1.0843,1.0826,1.0828,7733.0 +1703159520000,1.0827,1.0827,1.0807,1.081,3086.0 +1703159580000,1.0811,1.0826,1.0811,1.0825,993.0 +1703159640000,1.0825,1.0825,1.0812,1.0812,965.0 +1703159700000,1.0815,1.0828,1.0814,1.0825,1219.0 +1703159760000,1.0824,1.0825,1.082,1.0823,1200.0 +1703159820000,1.0826,1.083,1.0825,1.0828,385.0 +1703159880000,1.0828,1.0831,1.0828,1.0829,338.0 +1703159940000,1.083,1.084,1.0829,1.0839,1259.0 +1703160000000,1.0836,1.0842,1.0831,1.084,2774.0 +1703160060000,1.0841,1.0857,1.084,1.0857,2122.0 +1703160120000,1.0852,1.0857,1.0842,1.0857,4180.0 +1703160180000,1.0857,1.0865,1.0852,1.0859,3600.0 +1703160240000,1.0859,1.0864,1.0857,1.086,3435.0 +1703160300000,1.0859,1.087,1.0854,1.0854,12439.0 +1703160360000,1.0855,1.0867,1.0848,1.0862,6389.0 +1703160420000,1.0861,1.0862,1.0852,1.0852,7617.0 +1703160480000,1.0852,1.087,1.0852,1.0869,9891.0 +1703160540000,1.087,1.087,1.0856,1.0857,9151.0 +1703160600000,1.0856,1.0857,1.0855,1.0856,5176.0 +1703160660000,1.0856,1.0915,1.0856,1.0915,51794.0 +1703160720000,1.0913,1.0921,1.0903,1.0908,10340.0 +1703160780000,1.091,1.0931,1.091,1.0926,8872.0 +1703160840000,1.0927,1.094,1.0924,1.0931,12071.0 +1703160900000,1.0935,1.0942,1.0925,1.0933,6441.0 +1703160960000,1.0933,1.0934,1.0869,1.0893,28819.0 +1703161020000,1.0892,1.0892,1.0859,1.0869,8636.0 +1703161080000,1.0868,1.0911,1.0868,1.0896,21563.0 +1703161140000,1.0894,1.0918,1.0894,1.0907,13058.0 +1703161200000,1.0908,1.0912,1.0889,1.0889,5836.0 +1703161260000,1.0885,1.0916,1.0876,1.0916,10337.0 +1703161320000,1.0915,1.0931,1.091,1.0921,5277.0 +1703161380000,1.0918,1.0942,1.0918,1.0941,13441.0 +1703161440000,1.094,1.0952,1.0928,1.0951,7695.0 +1703161500000,1.0953,1.0966,1.0948,1.0965,8606.0 +1703161560000,1.0966,1.0969,1.0937,1.0946,17755.0 +1703161620000,1.0946,1.0963,1.0946,1.0955,8479.0 +1703161680000,1.0955,1.0957,1.0952,1.0952,28540.0 +1703161740000,1.0952,1.096,1.095,1.0953,28026.0 +1703161800000,1.0953,1.0955,1.095,1.095,14233.0 +1703161860000,1.0952,1.0958,1.0952,1.0955,9610.0 +1703161920000,1.0954,1.0957,1.0939,1.0948,30918.0 +1703161980000,1.0947,1.0952,1.0944,1.0947,2310.0 +1703162040000,1.0947,1.0947,1.0945,1.0945,2008.0 +1703162100000,1.0945,1.096,1.0943,1.0953,4085.0 +1703162160000,1.0954,1.0954,1.0944,1.0947,6390.0 +1703162220000,1.0947,1.096,1.0947,1.096,7025.0 +1703162280000,1.0961,1.0961,1.095,1.0951,5578.0 +1703162340000,1.095,1.0966,1.095,1.096,3076.0 +1703162400000,1.0958,1.0975,1.0953,1.0974,9414.0 +1703162460000,1.0974,1.099,1.0974,1.0987,14837.0 +1703162520000,1.0989,1.0992,1.0981,1.0992,7124.0 +1703162580000,1.0991,1.101,1.0991,1.101,18485.0 +1703162640000,1.1004,1.1012,1.0999,1.1003,16057.0 +1703162700000,1.1003,1.1003,1.094,1.0945,34889.0 +1703162760000,1.0947,1.0955,1.0928,1.0928,8890.0 +1703162820000,1.0928,1.093,1.0914,1.092,5480.0 +1703162880000,1.092,1.0928,1.0918,1.0926,3950.0 +1703162940000,1.0927,1.0942,1.0923,1.0933,10686.0 +1703163000000,1.0932,1.0965,1.0932,1.0965,3984.0 +1703163060000,1.0965,1.0967,1.0952,1.0958,6350.0 +1703163120000,1.0958,1.0959,1.0925,1.0927,4598.0 +1703163180000,1.0927,1.0939,1.0914,1.0916,6734.0 +1703163240000,1.0915,1.0943,1.0909,1.0943,3517.0 +1703163300000,1.0943,1.0954,1.094,1.0946,1980.0 +1703163360000,1.0945,1.0945,1.0903,1.0918,5420.0 +1703163420000,1.0919,1.0946,1.0919,1.0935,4100.0 +1703163480000,1.0931,1.0932,1.0911,1.0911,7472.0 +1703163540000,1.0913,1.0921,1.0895,1.0916,7245.0 +1703163600000,1.0917,1.0925,1.0887,1.0892,5326.0 +1703163660000,1.089,1.0895,1.088,1.0888,4175.0 +1703163720000,1.0886,1.0941,1.0883,1.0941,17505.0 +1703163780000,1.0937,1.0946,1.092,1.0941,15501.0 +1703163840000,1.094,1.094,1.0881,1.0884,10212.0 +1703163900000,1.0881,1.0895,1.0872,1.0873,32112.0 +1703163960000,1.0871,1.0871,1.0848,1.0852,22258.0 +1703164020000,1.0852,1.0854,1.0825,1.0839,28982.0 +1703164080000,1.0839,1.0847,1.0837,1.0846,9129.0 +1703164140000,1.0846,1.0851,1.0839,1.0842,10191.0 +1703164200000,1.0842,1.0848,1.0839,1.0841,10046.0 +1703164260000,1.084,1.0842,1.0825,1.0825,21107.0 +1703164320000,1.0826,1.0827,1.082,1.082,14444.0 +1703164380000,1.0821,1.0858,1.0821,1.0853,8069.0 +1703164440000,1.0854,1.0883,1.0854,1.0883,16885.0 +1703164500000,1.0883,1.0951,1.0882,1.0922,34803.0 +1703164560000,1.0921,1.0928,1.091,1.0928,16110.0 +1703164620000,1.0927,1.0927,1.0903,1.0903,7214.0 +1703164680000,1.0903,1.0904,1.0892,1.0892,7488.0 +1703164740000,1.0891,1.0891,1.0873,1.0877,2381.0 +1703164800000,1.0877,1.0906,1.0877,1.0901,7313.0 +1703164860000,1.0897,1.0897,1.0861,1.0871,4378.0 +1703164920000,1.087,1.0906,1.0869,1.0902,8753.0 +1703164980000,1.09,1.09,1.0891,1.0895,2647.0 +1703165040000,1.0895,1.091,1.0889,1.091,7506.0 +1703165100000,1.0909,1.0909,1.0878,1.0882,4270.0 +1703165160000,1.0881,1.0885,1.0865,1.0881,7763.0 +1703165220000,1.0882,1.0925,1.0882,1.0898,12977.0 +1703165280000,1.0898,1.0906,1.0882,1.0906,8921.0 +1703165340000,1.0903,1.0932,1.0903,1.0932,19140.0 +1703165400000,1.093,1.0931,1.0909,1.0923,6740.0 +1703165460000,1.0923,1.0939,1.0918,1.0931,19433.0 +1703165520000,1.0932,1.0945,1.0932,1.0943,10708.0 +1703165580000,1.0942,1.095,1.092,1.093,10008.0 +1703165640000,1.0928,1.093,1.0916,1.0924,4121.0 +1703165700000,1.0923,1.0923,1.0906,1.0912,4149.0 +1703165760000,1.0912,1.0917,1.0899,1.0907,5688.0 +1703165820000,1.0906,1.0916,1.0906,1.0912,604.0 +1703165880000,1.091,1.091,1.0902,1.0905,981.0 +1703165940000,1.0911,1.0925,1.0911,1.0925,823.0 +1703166000000,1.0924,1.0928,1.0916,1.0917,1665.0 +1703166060000,1.0916,1.0919,1.0911,1.0918,1965.0 +1703166120000,1.0917,1.0919,1.0904,1.0909,5468.0 +1703166180000,1.0908,1.0915,1.0906,1.091,294.0 +1703166240000,1.0909,1.0909,1.0908,1.0909,58.0 +1703166300000,1.0909,1.091,1.0902,1.0905,1860.0 +1703166360000,1.0906,1.091,1.0902,1.0905,2312.0 +1703166420000,1.0907,1.092,1.0901,1.092,2905.0 +1703166480000,1.0921,1.0922,1.0918,1.0921,773.0 +1703166540000,1.0921,1.0936,1.0915,1.0936,3252.0 +1703166600000,1.0936,1.0962,1.093,1.096,14984.0 +1703166660000,1.0957,1.0963,1.0944,1.0956,9712.0 +1703166720000,1.0956,1.0964,1.0949,1.095,5672.0 +1703166780000,1.0954,1.0971,1.0954,1.0971,11391.0 +1703166840000,1.097,1.0972,1.0955,1.0957,4143.0 +1703166900000,1.0955,1.0974,1.0954,1.0968,12021.0 +1703166960000,1.097,1.097,1.0956,1.0959,10287.0 +1703167020000,1.0957,1.0978,1.0956,1.0976,13569.0 +1703167080000,1.0976,1.1022,1.0974,1.0995,52756.0 +1703167140000,1.0992,1.0992,1.0968,1.097,6659.0 +1703167200000,1.097,1.097,1.095,1.0954,9060.0 +1703167260000,1.0954,1.0969,1.095,1.0968,15339.0 +1703167320000,1.0968,1.1007,1.0967,1.1,16150.0 +1703167380000,1.1,1.1,1.0978,1.0986,6450.0 +1703167440000,1.0983,1.0988,1.0932,1.0932,22004.0 +1703167500000,1.093,1.0975,1.093,1.0961,10993.0 +1703167560000,1.0965,1.097,1.0944,1.0947,18065.0 +1703167620000,1.0945,1.0945,1.0924,1.0927,12723.0 +1703167680000,1.0927,1.0927,1.0896,1.0896,17990.0 +1703167740000,1.0898,1.09,1.0872,1.0874,14481.0 +1703167800000,1.0874,1.0883,1.0851,1.0851,16552.0 +1703167860000,1.0853,1.0863,1.0799,1.0801,52559.0 +1703167920000,1.0803,1.0841,1.0801,1.0824,14708.0 +1703167980000,1.0826,1.0841,1.0826,1.0841,1903.0 +1703168040000,1.0842,1.085,1.0817,1.0821,16934.0 +1703168100000,1.0821,1.0859,1.0808,1.085,11238.0 +1703168160000,1.0848,1.0848,1.0754,1.077,16498.0 +1703168220000,1.0782,1.0822,1.077,1.0822,49519.0 +1703168280000,1.0817,1.0828,1.0796,1.0796,23005.0 +1703168340000,1.0798,1.0819,1.0785,1.0805,17781.0 +1703168400000,1.0803,1.0803,1.0777,1.0795,24380.0 +1703168460000,1.0794,1.0825,1.0794,1.0818,18211.0 +1703168520000,1.082,1.082,1.0784,1.0789,9795.0 +1703168580000,1.0794,1.0825,1.0794,1.0807,12277.0 +1703168640000,1.0802,1.0802,1.0774,1.0775,45996.0 +1703168700000,1.0774,1.0855,1.0765,1.0855,66226.0 +1703168760000,1.0855,1.0855,1.0813,1.0813,6195.0 +1703168820000,1.0814,1.0827,1.0809,1.082,1273.0 +1703168880000,1.0814,1.0819,1.0788,1.0792,2798.0 +1703168940000,1.0789,1.0796,1.0776,1.0785,2567.0 +1703169000000,1.0786,1.0799,1.0779,1.0779,4272.0 +1703169060000,1.0786,1.0802,1.0716,1.0741,41418.0 +1703169120000,1.0737,1.078,1.0733,1.0779,7760.0 +1703169180000,1.0779,1.0789,1.0771,1.0783,5031.0 +1703169240000,1.078,1.0798,1.0775,1.0798,1199.0 +1703169300000,1.0799,1.0812,1.0799,1.0803,3232.0 +1703169360000,1.08,1.082,1.0793,1.082,7926.0 +1703169420000,1.0813,1.0815,1.0804,1.0812,2098.0 +1703169480000,1.0812,1.0828,1.0812,1.0828,2828.0 +1703169540000,1.0829,1.0847,1.0823,1.0831,17566.0 +1703169600000,1.0827,1.0828,1.0809,1.0815,6113.0 +1703169660000,1.0813,1.0814,1.0795,1.0797,4061.0 +1703169720000,1.08,1.0801,1.0778,1.0781,2716.0 +1703169780000,1.0778,1.0785,1.0767,1.0772,3587.0 +1703169840000,1.0771,1.0771,1.0738,1.0742,7304.0 +1703169900000,1.0751,1.0797,1.0751,1.0781,13832.0 +1703169960000,1.0779,1.0792,1.0756,1.0792,7563.0 +1703170020000,1.0795,1.0805,1.0788,1.0788,6047.0 +1703170080000,1.0788,1.081,1.0777,1.081,2818.0 +1703170140000,1.0807,1.0807,1.0789,1.0793,1833.0 +1703170200000,1.0795,1.0804,1.0785,1.0786,2135.0 +1703170260000,1.0782,1.0792,1.0778,1.0791,879.0 +1703170320000,1.0794,1.081,1.0794,1.081,897.0 +1703170380000,1.0807,1.0824,1.0805,1.0818,1683.0 +1703170440000,1.0818,1.0825,1.0813,1.0813,4745.0 +1703170500000,1.0814,1.0826,1.0805,1.0819,2269.0 +1703170560000,1.0823,1.0824,1.0804,1.0808,2110.0 +1703170620000,1.0809,1.0812,1.0793,1.0793,1067.0 +1703170680000,1.0791,1.0791,1.077,1.0772,2017.0 +1703170740000,1.0772,1.0774,1.0747,1.0752,5737.0 +1703170800000,1.0748,1.0784,1.0747,1.0784,5599.0 +1703170860000,1.0782,1.0797,1.0754,1.076,13279.0 +1703170920000,1.0761,1.0768,1.0729,1.0735,13560.0 +1703170980000,1.0735,1.0744,1.0685,1.0744,14517.0 +1703171040000,1.0744,1.0769,1.0724,1.0767,7937.0 +1703171100000,1.0767,1.0772,1.0754,1.0763,21861.0 +1703171160000,1.0763,1.0776,1.0762,1.077,2567.0 +1703171220000,1.0773,1.0773,1.0665,1.0709,199994.0 +1703171280000,1.071,1.0737,1.071,1.0735,27814.0 +1703171340000,1.0734,1.074,1.0724,1.0731,26860.0 +1703171400000,1.0731,1.0737,1.0729,1.0729,9275.0 +1703171460000,1.073,1.0731,1.0715,1.0731,11993.0 +1703171520000,1.0731,1.0768,1.073,1.0768,9774.0 +1703171580000,1.0763,1.077,1.0762,1.0768,4886.0 +1703171640000,1.0768,1.0781,1.0768,1.0781,8420.0 +1703171700000,1.078,1.0788,1.0768,1.0785,5425.0 +1703171760000,1.0787,1.08,1.0784,1.08,5019.0 +1703171820000,1.0796,1.0801,1.0789,1.0796,5211.0 +1703171880000,1.0797,1.0806,1.0793,1.0798,3013.0 +1703171940000,1.0796,1.0801,1.0796,1.0797,955.0 +1703172000000,1.08,1.0804,1.0795,1.0802,638.0 +1703172060000,1.0804,1.0815,1.0803,1.0814,974.0 +1703172120000,1.0814,1.0817,1.0809,1.0809,1222.0 +1703172180000,1.0808,1.081,1.0803,1.0808,2228.0 +1703172240000,1.0809,1.0817,1.0795,1.081,6583.0 +1703172300000,1.081,1.0815,1.0804,1.0804,1362.0 +1703172360000,1.0804,1.0807,1.0801,1.0801,428.0 +1703172420000,1.0801,1.0807,1.0795,1.0805,3764.0 +1703172480000,1.0807,1.0822,1.0807,1.0817,4356.0 +1703172540000,1.0821,1.083,1.0821,1.0822,6400.0 +1703172600000,1.0823,1.0823,1.0788,1.0789,4546.0 +1703172660000,1.0789,1.0794,1.0788,1.0792,3052.0 +1703172720000,1.0789,1.0789,1.078,1.0781,7102.0 +1703172780000,1.0783,1.0784,1.0774,1.0777,1297.0 +1703172840000,1.0779,1.0789,1.0778,1.0788,2055.0 +1703172900000,1.0787,1.0788,1.078,1.078,1618.0 +1703172960000,1.0778,1.0778,1.0768,1.0771,1248.0 +1703173020000,1.077,1.077,1.0756,1.0767,2114.0 +1703173080000,1.0764,1.0766,1.0754,1.0754,2146.0 +1703173140000,1.0761,1.0771,1.0761,1.0762,1268.0 +1703173200000,1.0759,1.0781,1.0759,1.0781,1242.0 +1703173260000,1.0784,1.0786,1.0767,1.0772,798.0 +1703173320000,1.0773,1.0782,1.077,1.0773,890.0 +1703173380000,1.0774,1.078,1.0772,1.0775,657.0 +1703173440000,1.0778,1.0797,1.0778,1.0791,4604.0 +1703173500000,1.0791,1.0791,1.0758,1.0758,4851.0 +1703173560000,1.0759,1.0761,1.0744,1.0754,2417.0 +1703173620000,1.0754,1.0759,1.0744,1.0754,2560.0 +1703173680000,1.0754,1.0754,1.0743,1.0746,1674.0 +1703173740000,1.0745,1.0746,1.0734,1.0737,8662.0 +1703173800000,1.0738,1.0747,1.0728,1.0741,6560.0 +1703173860000,1.0741,1.0753,1.0733,1.0749,2013.0 +1703173920000,1.0751,1.0763,1.0751,1.0753,1142.0 +1703173980000,1.0754,1.0754,1.0749,1.0751,533.0 +1703174040000,1.0752,1.0756,1.0745,1.0753,374.0 +1703174100000,1.0749,1.0774,1.0748,1.0772,2114.0 +1703174160000,1.0771,1.0783,1.0771,1.0777,3075.0 +1703174220000,1.0775,1.0778,1.0771,1.0778,665.0 +1703174280000,1.0777,1.0777,1.0769,1.0771,1295.0 +1703174340000,1.0776,1.0789,1.0775,1.0788,1305.0 +1703174400000,1.0787,1.0793,1.0781,1.0789,1297.0 +1703174460000,1.0788,1.081,1.0788,1.0805,2248.0 +1703174520000,1.0809,1.0811,1.0802,1.0811,3206.0 +1703174580000,1.0811,1.0812,1.0808,1.081,441.0 +1703174640000,1.0811,1.0811,1.0804,1.0804,227.0 +1703174700000,1.0806,1.0825,1.0806,1.0825,791.0 +1703174760000,1.0822,1.0822,1.0812,1.0815,1675.0 +1703174820000,1.0814,1.0824,1.0809,1.0819,2488.0 +1703174880000,1.0819,1.0837,1.0819,1.0835,1332.0 +1703174940000,1.0834,1.0834,1.082,1.0822,2122.0 +1703175000000,1.0823,1.0824,1.0814,1.0814,842.0 +1703175060000,1.0816,1.0816,1.0806,1.0806,893.0 +1703175120000,1.0809,1.0831,1.0809,1.0826,2853.0 +1703175180000,1.0826,1.0829,1.0817,1.0818,2518.0 +1703175240000,1.0817,1.0827,1.0817,1.0825,490.0 +1703175300000,1.0826,1.0835,1.0826,1.0833,906.0 +1703175360000,1.0834,1.0834,1.0825,1.0825,1516.0 +1703175420000,1.0831,1.0835,1.0825,1.0825,4771.0 +1703175480000,1.0827,1.0828,1.0813,1.0813,6170.0 +1703175540000,1.0813,1.0818,1.0811,1.0817,3058.0 +1703175600000,1.0816,1.082,1.0811,1.0811,1688.0 +1703175660000,1.0811,1.0816,1.0809,1.0809,1308.0 +1703175720000,1.0808,1.0809,1.0796,1.0802,3019.0 +1703175780000,1.0801,1.0801,1.0794,1.0799,696.0 +1703175840000,1.0797,1.0797,1.0775,1.0792,14574.0 +1703175900000,1.0789,1.0789,1.0777,1.078,1243.0 +1703175960000,1.0782,1.0805,1.0782,1.0802,4527.0 +1703176020000,1.08,1.081,1.0795,1.0807,2448.0 +1703176080000,1.0808,1.0808,1.0785,1.0785,1299.0 +1703176140000,1.0784,1.0785,1.0778,1.0785,912.0 +1703176200000,1.0782,1.0801,1.0782,1.0801,1943.0 +1703176260000,1.0801,1.0801,1.0783,1.0786,1591.0 +1703176320000,1.0787,1.0787,1.0757,1.076,6896.0 +1703176380000,1.0757,1.0762,1.0754,1.0756,2634.0 +1703176440000,1.0754,1.0761,1.0754,1.0761,1984.0 +1703176500000,1.0759,1.0773,1.0758,1.0764,2143.0 +1703176560000,1.0767,1.0769,1.0763,1.0763,474.0 +1703176620000,1.0763,1.0781,1.0761,1.0781,1691.0 +1703176680000,1.0784,1.0784,1.0767,1.0767,862.0 +1703176740000,1.0766,1.0766,1.0747,1.0753,3150.0 +1703176800000,1.0752,1.0761,1.0752,1.0754,1253.0 +1703176860000,1.0755,1.0771,1.0746,1.0746,4823.0 +1703176920000,1.0746,1.0754,1.0743,1.0751,2088.0 +1703176980000,1.0749,1.0753,1.0744,1.0745,1637.0 +1703177040000,1.0745,1.0749,1.074,1.0745,2181.0 +1703177100000,1.0744,1.0754,1.0733,1.0733,2442.0 +1703177160000,1.0733,1.0738,1.0731,1.0731,832.0 +1703177220000,1.0735,1.0735,1.0723,1.0724,5758.0 +1703177280000,1.0723,1.0731,1.0723,1.0727,1756.0 +1703177340000,1.0725,1.073,1.072,1.073,1601.0 +1703177400000,1.0729,1.0745,1.0722,1.0745,4863.0 +1703177460000,1.0747,1.0749,1.0729,1.0748,5910.0 +1703177520000,1.0747,1.0747,1.0731,1.0741,6321.0 +1703177580000,1.074,1.074,1.0732,1.0736,2110.0 +1703177640000,1.0739,1.0754,1.0739,1.0754,559.0 +1703177700000,1.0754,1.0758,1.0748,1.0758,3273.0 +1703177760000,1.0758,1.0784,1.0758,1.0784,1244.0 +1703177820000,1.0783,1.0793,1.0783,1.079,1019.0 +1703177880000,1.0791,1.0813,1.0791,1.0813,1638.0 +1703177940000,1.0815,1.0832,1.0814,1.0829,4630.0 +1703178000000,1.0827,1.0827,1.0792,1.0795,8450.0 +1703178060000,1.0796,1.08,1.0793,1.0794,1100.0 +1703178120000,1.0795,1.0805,1.079,1.0805,2290.0 +1703178180000,1.0802,1.0813,1.0802,1.0806,3569.0 +1703178240000,1.0806,1.0814,1.0797,1.0797,2813.0 +1703178300000,1.0795,1.08,1.0774,1.0777,2901.0 +1703178360000,1.0776,1.0779,1.077,1.0779,1362.0 +1703178420000,1.0783,1.0788,1.0768,1.0784,8001.0 +1703178480000,1.0787,1.0791,1.0783,1.0788,1252.0 +1703178540000,1.0786,1.0789,1.0779,1.0779,1499.0 +1703178600000,1.0779,1.0779,1.0767,1.0772,3285.0 +1703178660000,1.0771,1.0774,1.0764,1.0767,2116.0 +1703178720000,1.0767,1.0772,1.0767,1.0772,901.0 +1703178780000,1.077,1.077,1.0757,1.0761,3263.0 +1703178840000,1.0761,1.0762,1.0759,1.0762,411.0 +1703178900000,1.0765,1.077,1.0763,1.0768,1095.0 +1703178960000,1.0769,1.0769,1.0747,1.0756,3375.0 +1703179020000,1.0757,1.0768,1.0755,1.0763,2026.0 +1703179080000,1.0766,1.0768,1.0764,1.0766,273.0 +1703179140000,1.0767,1.0775,1.0767,1.0771,371.0 +1703179200000,1.0775,1.0779,1.077,1.077,11530.0 +1703179260000,1.0772,1.0777,1.0769,1.0771,860.0 +1703179320000,1.0769,1.077,1.0767,1.077,464.0 +1703179380000,1.0771,1.0776,1.0769,1.0772,2855.0 +1703179440000,1.0774,1.0811,1.0772,1.0803,14030.0 +1703179500000,1.0804,1.0807,1.0797,1.0797,1465.0 +1703179560000,1.0797,1.0813,1.0797,1.0813,729.0 +1703179620000,1.0814,1.0824,1.0802,1.0814,1827.0 +1703179680000,1.0812,1.0816,1.081,1.081,978.0 +1703179740000,1.0812,1.082,1.0811,1.082,1116.0 +1703179800000,1.0818,1.0834,1.0816,1.0829,1195.0 +1703179860000,1.0831,1.0852,1.0828,1.084,4382.0 +1703179920000,1.0841,1.086,1.0841,1.0855,3164.0 +1703179980000,1.0855,1.0865,1.0846,1.0865,3941.0 +1703180040000,1.0864,1.0865,1.085,1.0856,2102.0 +1703180100000,1.0857,1.0857,1.0831,1.0831,3683.0 +1703180160000,1.0835,1.0842,1.0831,1.084,1982.0 +1703180220000,1.084,1.0855,1.084,1.0849,928.0 +1703180280000,1.0851,1.086,1.0851,1.0855,1315.0 +1703180340000,1.0852,1.0852,1.0823,1.0825,1461.0 +1703180400000,1.0827,1.0833,1.0817,1.0817,1401.0 +1703180460000,1.0812,1.0812,1.0797,1.0802,3390.0 +1703180520000,1.0803,1.0829,1.0803,1.0823,2392.0 +1703180580000,1.0822,1.0822,1.0811,1.0817,1837.0 +1703180640000,1.0815,1.0815,1.0806,1.0806,1602.0 +1703180700000,1.0801,1.0814,1.0797,1.0814,3471.0 +1703180760000,1.0816,1.0816,1.08,1.0802,889.0 +1703180820000,1.0802,1.0806,1.0797,1.0803,883.0 +1703180880000,1.0803,1.0803,1.079,1.079,2946.0 +1703180940000,1.079,1.0792,1.0781,1.0785,3411.0 +1703181000000,1.0785,1.0792,1.0781,1.0784,3952.0 +1703181060000,1.0786,1.0803,1.0786,1.0799,1368.0 +1703181120000,1.0799,1.0812,1.0798,1.0806,718.0 +1703181180000,1.0807,1.0807,1.0766,1.0776,21052.0 +1703181240000,1.0779,1.0789,1.0767,1.0782,6326.0 +1703181300000,1.0782,1.0798,1.0761,1.0791,19233.0 +1703181360000,1.0791,1.0791,1.0772,1.0779,13386.0 +1703181420000,1.0779,1.0784,1.0765,1.0771,7087.0 +1703181480000,1.0772,1.0773,1.0758,1.076,6389.0 +1703181540000,1.0759,1.0763,1.0753,1.0763,3965.0 +1703181600000,1.0763,1.0795,1.0763,1.0784,2994.0 +1703181660000,1.0786,1.0795,1.0785,1.0794,2395.0 +1703181720000,1.0794,1.0801,1.0789,1.0797,1297.0 +1703181780000,1.0801,1.0807,1.0795,1.0799,3841.0 +1703181840000,1.08,1.0803,1.0792,1.0801,3217.0 +1703181900000,1.0801,1.0805,1.0792,1.0805,661.0 +1703181960000,1.0807,1.0812,1.0804,1.0804,1159.0 +1703182020000,1.0808,1.0809,1.08,1.0802,2570.0 +1703182080000,1.0802,1.0803,1.0796,1.0803,1555.0 +1703182140000,1.0801,1.0801,1.0795,1.0798,767.0 +1703182200000,1.0799,1.0805,1.0797,1.0799,1704.0 +1703182260000,1.0797,1.0801,1.0794,1.0798,1829.0 +1703182320000,1.0798,1.0801,1.0793,1.0793,651.0 +1703182380000,1.0792,1.0793,1.078,1.0785,2665.0 +1703182440000,1.0785,1.0785,1.0779,1.0782,1445.0 +1703182500000,1.0781,1.079,1.0776,1.079,1076.0 +1703182560000,1.0791,1.0805,1.0789,1.0801,1528.0 +1703182620000,1.0799,1.0806,1.0793,1.0797,3864.0 +1703182680000,1.0796,1.0801,1.0794,1.0794,1104.0 +1703182740000,1.0796,1.0796,1.079,1.079,2572.0 +1703182800000,1.0789,1.079,1.0777,1.0777,2414.0 +1703182860000,1.0779,1.0787,1.077,1.0787,5132.0 +1703182920000,1.0785,1.0793,1.0785,1.0793,1668.0 +1703182980000,1.0794,1.0797,1.079,1.0797,663.0 +1703183040000,1.0795,1.0802,1.0791,1.0802,2004.0 +1703183100000,1.0803,1.0806,1.0799,1.08,1254.0 +1703183160000,1.0801,1.0802,1.08,1.0802,1314.0 +1703183220000,1.0802,1.0802,1.0788,1.0792,2743.0 +1703183280000,1.0795,1.0796,1.079,1.0794,1897.0 +1703183340000,1.0795,1.0802,1.0793,1.0798,1603.0 +1703183400000,1.0799,1.0803,1.0795,1.0795,615.0 +1703183460000,1.0795,1.0795,1.0774,1.0774,6972.0 +1703183520000,1.0777,1.0777,1.0766,1.0766,3521.0 +1703183580000,1.0765,1.0765,1.0755,1.076,9243.0 +1703183640000,1.0761,1.0761,1.0751,1.0755,1946.0 +1703183700000,1.0757,1.0769,1.0757,1.0757,4612.0 +1703183760000,1.0759,1.0772,1.0759,1.0769,2029.0 +1703183820000,1.077,1.0779,1.0768,1.0779,704.0 +1703183880000,1.078,1.078,1.0773,1.0773,629.0 +1703183940000,1.0773,1.0781,1.0768,1.0768,794.0 +1703184000000,1.0769,1.0779,1.0764,1.077,2025.0 +1703184060000,1.0772,1.0778,1.0772,1.0778,1391.0 +1703184120000,1.0777,1.0782,1.0771,1.0779,1033.0 +1703184180000,1.0777,1.0779,1.0775,1.0779,1179.0 +1703184240000,1.0779,1.0801,1.0776,1.0796,25379.0 +1703184300000,1.0795,1.0797,1.0787,1.0795,3343.0 +1703184360000,1.0794,1.081,1.0771,1.0804,41511.0 +1703184420000,1.0803,1.0805,1.0792,1.0792,4076.0 +1703184480000,1.0792,1.0792,1.0779,1.0779,1869.0 +1703184540000,1.078,1.078,1.0768,1.077,2028.0 +1703184600000,1.0771,1.0772,1.076,1.0761,957.0 +1703184660000,1.0762,1.0762,1.0752,1.0754,1024.0 +1703184720000,1.0753,1.0755,1.0735,1.0735,2848.0 +1703184780000,1.0739,1.0744,1.0725,1.0726,11941.0 +1703184840000,1.0727,1.0729,1.0721,1.0729,2429.0 +1703184900000,1.0735,1.0759,1.0732,1.0748,4319.0 +1703184960000,1.0748,1.0748,1.0738,1.0742,1582.0 +1703185020000,1.0739,1.0739,1.0718,1.0727,2389.0 +1703185080000,1.0728,1.0743,1.0728,1.0743,1698.0 +1703185140000,1.0743,1.0751,1.0742,1.0748,2318.0 +1703185200000,1.075,1.0784,1.075,1.0783,6081.0 +1703185260000,1.0782,1.0783,1.0772,1.0777,2019.0 +1703185320000,1.0775,1.0792,1.077,1.0792,2416.0 +1703185380000,1.0792,1.0792,1.0782,1.0784,2230.0 +1703185440000,1.0783,1.0783,1.078,1.078,979.0 +1703185500000,1.0781,1.082,1.0781,1.0819,11227.0 +1703185560000,1.0817,1.0817,1.0803,1.0803,2151.0 +1703185620000,1.0802,1.0802,1.0792,1.0794,927.0 +1703185680000,1.0792,1.0792,1.0781,1.0781,907.0 +1703185740000,1.078,1.0784,1.077,1.078,2805.0 +1703185800000,1.0778,1.0778,1.0765,1.0767,3704.0 +1703185860000,1.0767,1.0786,1.0767,1.0786,2149.0 +1703185920000,1.0786,1.0786,1.078,1.0784,651.0 +1703185980000,1.0783,1.0783,1.0765,1.0765,973.0 +1703186040000,1.0762,1.0766,1.0758,1.0764,707.0 +1703186100000,1.0764,1.0778,1.0755,1.0763,3974.0 +1703186160000,1.0763,1.0767,1.0756,1.0756,954.0 +1703186220000,1.0753,1.0753,1.074,1.074,1451.0 +1703186280000,1.0742,1.0745,1.0735,1.0735,3115.0 +1703186340000,1.0734,1.0737,1.0725,1.0734,3504.0 +1703186400000,1.0734,1.0734,1.0718,1.073,4160.0 +1703186460000,1.0733,1.0745,1.0727,1.0736,5674.0 +1703186520000,1.0735,1.0735,1.0719,1.072,2692.0 +1703186580000,1.0719,1.0726,1.0714,1.0724,1572.0 +1703186640000,1.0727,1.0743,1.0726,1.0743,1940.0 +1703186700000,1.0742,1.0742,1.0733,1.074,632.0 +1703186760000,1.0738,1.0738,1.0724,1.0724,1205.0 +1703186820000,1.0723,1.0723,1.0708,1.0708,1868.0 +1703186880000,1.0709,1.071,1.0685,1.0695,6667.0 +1703186940000,1.0698,1.0703,1.0687,1.07,2936.0 +1703187000000,1.07,1.0725,1.07,1.0713,2526.0 +1703187060000,1.0715,1.0729,1.0714,1.0729,1250.0 +1703187120000,1.0728,1.0732,1.0723,1.0725,1403.0 +1703187180000,1.0728,1.0732,1.0719,1.0722,1053.0 +1703187240000,1.0721,1.073,1.0721,1.073,715.0 +1703187300000,1.0731,1.0731,1.0715,1.0715,1081.0 +1703187360000,1.0713,1.0716,1.0702,1.0712,2707.0 +1703187420000,1.0713,1.0721,1.0713,1.072,661.0 +1703187480000,1.0719,1.0721,1.0709,1.0721,1256.0 +1703187540000,1.0718,1.0718,1.0711,1.0718,509.0 +1703187600000,1.0719,1.0728,1.0719,1.0728,980.0 +1703187660000,1.073,1.0736,1.0728,1.0736,5100.0 +1703187720000,1.0732,1.0739,1.0716,1.0724,13820.0 +1703187780000,1.0725,1.0748,1.0725,1.074,9583.0 +1703187840000,1.074,1.0744,1.074,1.0743,840.0 +1703187900000,1.0745,1.0754,1.0737,1.0745,8208.0 +1703187960000,1.0744,1.0752,1.0738,1.074,1330.0 +1703188020000,1.0738,1.0764,1.0735,1.0763,6717.0 +1703188080000,1.0763,1.0763,1.0751,1.0754,2792.0 +1703188140000,1.076,1.0764,1.0759,1.0764,1056.0 +1703188200000,1.0764,1.0769,1.0764,1.0766,684.0 +1703188260000,1.0768,1.0778,1.076,1.076,7187.0 +1703188320000,1.0763,1.0774,1.0754,1.0768,6787.0 +1703188380000,1.077,1.0778,1.0768,1.0768,2565.0 +1703188440000,1.0767,1.0799,1.0766,1.0796,2531.0 +1703188500000,1.0797,1.0801,1.0788,1.079,7152.0 +1703188560000,1.0789,1.079,1.0777,1.0781,1915.0 +1703188620000,1.0781,1.0794,1.0767,1.0786,24297.0 +1703188680000,1.0789,1.0799,1.0789,1.0797,5784.0 +1703188740000,1.0798,1.0807,1.0798,1.0803,3245.0 +1703188800000,1.0805,1.081,1.0792,1.081,4958.0 +1703188860000,1.081,1.0815,1.0804,1.0815,1330.0 +1703188920000,1.0816,1.0827,1.0812,1.0819,5106.0 +1703188980000,1.0818,1.0818,1.0812,1.0815,6782.0 +1703189040000,1.0814,1.0823,1.0812,1.0814,5482.0 +1703189100000,1.0813,1.0822,1.0807,1.0811,8386.0 +1703189160000,1.0812,1.0824,1.081,1.0816,6477.0 +1703189220000,1.0819,1.0833,1.0819,1.0828,4463.0 +1703189280000,1.0828,1.0834,1.0823,1.083,6500.0 +1703189340000,1.0831,1.0843,1.0829,1.0843,3701.0 +1703189400000,1.0839,1.0847,1.0831,1.0832,12261.0 +1703189460000,1.0834,1.0849,1.0826,1.0834,8592.0 +1703189520000,1.083,1.0832,1.082,1.0829,4090.0 +1703189580000,1.0832,1.0886,1.0832,1.0881,97752.0 +1703189640000,1.088,1.0924,1.0874,1.0911,140963.0 +1703189700000,1.0913,1.0926,1.0908,1.0909,61383.0 +1703189760000,1.0909,1.095,1.0907,1.0934,73054.0 +1703189820000,1.0937,1.0941,1.0927,1.0937,32423.0 +1703189880000,1.0938,1.0942,1.093,1.0936,25638.0 +1703189940000,1.094,1.095,1.0931,1.0947,31543.0 +1703190000000,1.0947,1.0962,1.094,1.0956,59517.0 +1703190060000,1.0953,1.0967,1.0941,1.0947,47220.0 +1703190120000,1.0947,1.0974,1.0942,1.097,32387.0 +1703190180000,1.0969,1.0997,1.0969,1.0987,58837.0 +1703190240000,1.099,1.1011,1.0985,1.1011,23391.0 +1703190300000,1.1011,1.1012,1.0982,1.0989,37410.0 +1703190360000,1.0989,1.1003,1.0981,1.0988,23852.0 +1703190420000,1.0988,1.0992,1.0959,1.0966,68265.0 +1703190480000,1.0971,1.0982,1.0941,1.0945,108155.0 +1703190540000,1.0942,1.0959,1.0942,1.0951,23011.0 +1703190600000,1.0949,1.0996,1.0946,1.0995,46559.0 +1703190660000,1.0994,1.0996,1.0977,1.0983,33503.0 +1703190720000,1.0979,1.0982,1.0933,1.0933,91699.0 +1703190780000,1.0935,1.0949,1.0926,1.093,46689.0 +1703190840000,1.0933,1.0944,1.0916,1.0939,44602.0 +1703190900000,1.094,1.0943,1.0929,1.0933,19913.0 +1703190960000,1.0933,1.0956,1.0933,1.0956,16304.0 +1703191020000,1.0954,1.0974,1.0941,1.0968,25569.0 +1703191080000,1.0969,1.097,1.0943,1.095,7397.0 +1703191140000,1.0949,1.0961,1.0946,1.0958,18147.0 +1703191200000,1.0955,1.0963,1.0949,1.0962,4912.0 +1703191260000,1.0962,1.0962,1.0943,1.096,13346.0 +1703191320000,1.0959,1.096,1.0937,1.0938,9221.0 +1703191380000,1.0938,1.0946,1.092,1.0934,17308.0 +1703191440000,1.0935,1.0957,1.0935,1.0957,9823.0 +1703191500000,1.0954,1.0956,1.0942,1.0954,14071.0 +1703191560000,1.0956,1.0968,1.0952,1.0958,11666.0 +1703191620000,1.0959,1.0975,1.0943,1.0958,27350.0 +1703191680000,1.0958,1.0959,1.0945,1.0949,7448.0 +1703191740000,1.0951,1.0952,1.0942,1.0943,7637.0 +1703191800000,1.0949,1.096,1.094,1.096,11034.0 +1703191860000,1.096,1.0971,1.0959,1.097,6708.0 +1703191920000,1.0968,1.097,1.0958,1.0965,5609.0 +1703191980000,1.0965,1.0973,1.0964,1.0966,2802.0 +1703192040000,1.0969,1.0972,1.0958,1.0962,3965.0 +1703192100000,1.0961,1.0967,1.0952,1.0961,3055.0 +1703192160000,1.0963,1.0975,1.0962,1.0975,4002.0 +1703192220000,1.0975,1.099,1.0975,1.0987,11574.0 +1703192280000,1.0983,1.0997,1.097,1.0997,6803.0 +1703192340000,1.0998,1.1024,1.099,1.1024,19736.0 +1703192400000,1.1026,1.1026,1.0981,1.1013,37233.0 +1703192460000,1.1014,1.1014,1.1002,1.1013,9264.0 +1703192520000,1.1009,1.1022,1.0998,1.101,13218.0 +1703192580000,1.1014,1.1017,1.1002,1.1017,9725.0 +1703192640000,1.1017,1.1036,1.1016,1.1033,17652.0 +1703192700000,1.1032,1.1042,1.1027,1.1033,29499.0 +1703192760000,1.1032,1.1037,1.1,1.1,10063.0 +1703192820000,1.1001,1.1001,1.0966,1.097,24251.0 +1703192880000,1.0971,1.0984,1.097,1.0975,16179.0 +1703192940000,1.0975,1.0995,1.0958,1.0995,37074.0 +1703193000000,1.0993,1.1023,1.0992,1.1023,18150.0 +1703193060000,1.1024,1.1038,1.1023,1.103,17135.0 +1703193120000,1.1029,1.1029,1.1011,1.1024,10431.0 +1703193180000,1.1023,1.103,1.1019,1.102,3092.0 +1703193240000,1.1019,1.1031,1.1019,1.1028,4651.0 +1703193300000,1.1028,1.1035,1.1015,1.1025,6169.0 +1703193360000,1.1024,1.1028,1.1006,1.1006,7110.0 +1703193420000,1.1006,1.1014,1.1,1.1014,4579.0 +1703193480000,1.1013,1.1013,1.1,1.1004,3016.0 +1703193540000,1.1003,1.1013,1.1002,1.1011,4836.0 +1703193600000,1.1009,1.1024,1.1009,1.1013,4820.0 +1703193660000,1.1013,1.1013,1.0958,1.0972,13598.0 +1703193720000,1.0977,1.0984,1.096,1.0982,3786.0 +1703193780000,1.0983,1.1011,1.0983,1.1003,7443.0 +1703193840000,1.1004,1.1004,1.0993,1.1003,3165.0 +1703193900000,1.1003,1.101,1.0976,1.0981,7613.0 +1703193960000,1.098,1.0983,1.0972,1.0975,3772.0 +1703194020000,1.0979,1.0988,1.0971,1.0979,3895.0 +1703194080000,1.0976,1.0991,1.0973,1.0988,13557.0 +1703194140000,1.099,1.1009,1.0988,1.0988,8555.0 +1703194200000,1.0989,1.0995,1.0979,1.0985,7056.0 +1703194260000,1.0986,1.1001,1.0968,1.099,12109.0 +1703194320000,1.0993,1.1001,1.0974,1.0974,4244.0 +1703194380000,1.0975,1.0997,1.0973,1.0986,18095.0 +1703194440000,1.0987,1.1023,1.0985,1.1022,7976.0 +1703194500000,1.102,1.1041,1.1016,1.1034,13158.0 +1703194560000,1.1037,1.1047,1.1033,1.1047,20244.0 +1703194620000,1.1048,1.1052,1.1022,1.105,13245.0 +1703194680000,1.1048,1.1062,1.1039,1.1048,26099.0 +1703194740000,1.105,1.1067,1.1035,1.1055,18654.0 +1703194800000,1.1055,1.1055,1.1034,1.1038,12307.0 +1703194860000,1.1041,1.1096,1.1041,1.1087,44773.0 +1703194920000,1.1086,1.111,1.1078,1.111,9291.0 +1703194980000,1.1105,1.1107,1.1079,1.1099,25618.0 +1703195040000,1.1096,1.1102,1.1087,1.1097,15865.0 +1703195100000,1.1092,1.1098,1.1079,1.1085,34288.0 +1703195160000,1.1088,1.1111,1.1062,1.1094,27246.0 +1703195220000,1.1093,1.1108,1.1087,1.109,9549.0 +1703195280000,1.1089,1.1097,1.1086,1.1095,11465.0 +1703195340000,1.1093,1.1103,1.1091,1.1091,7067.0 +1703195400000,1.11,1.1101,1.1081,1.1093,8032.0 +1703195460000,1.1092,1.1092,1.1082,1.1084,5902.0 +1703195520000,1.1086,1.1092,1.1082,1.1087,1664.0 +1703195580000,1.1089,1.1096,1.1087,1.1093,1883.0 +1703195640000,1.1093,1.1102,1.1079,1.109,13763.0 +1703195700000,1.1091,1.1114,1.1091,1.1096,6812.0 +1703195760000,1.1095,1.1096,1.1083,1.1092,3071.0 +1703195820000,1.109,1.109,1.1078,1.1078,7053.0 +1703195880000,1.1081,1.1089,1.1081,1.1088,1123.0 +1703195940000,1.1085,1.1092,1.1076,1.1085,5763.0 +1703196000000,1.1085,1.1085,1.0998,1.104,136854.0 +1703196060000,1.1041,1.1041,1.1023,1.1031,20722.0 +1703196120000,1.1031,1.1057,1.1031,1.1054,13469.0 +1703196180000,1.1055,1.1055,1.1047,1.1049,8743.0 +1703196240000,1.1048,1.1061,1.1045,1.1055,10047.0 +1703196300000,1.1054,1.107,1.105,1.1058,20914.0 +1703196360000,1.1063,1.1071,1.1058,1.1058,13328.0 +1703196420000,1.1057,1.107,1.1054,1.1054,15765.0 +1703196480000,1.1055,1.1069,1.1055,1.1061,15458.0 +1703196540000,1.1062,1.1087,1.1062,1.1076,18782.0 +1703196600000,1.1074,1.1088,1.1073,1.1078,11261.0 +1703196660000,1.1078,1.1083,1.1072,1.1079,7960.0 +1703196720000,1.1079,1.1096,1.1076,1.1096,8366.0 +1703196780000,1.1094,1.1108,1.1092,1.1099,9800.0 +1703196840000,1.1099,1.11,1.1088,1.11,5811.0 +1703196900000,1.1101,1.1109,1.1082,1.1083,7520.0 +1703196960000,1.1083,1.1087,1.1078,1.1084,3979.0 +1703197020000,1.1084,1.109,1.1075,1.1077,10671.0 +1703197080000,1.108,1.1089,1.108,1.1089,1232.0 +1703197140000,1.1089,1.1096,1.1086,1.1089,2815.0 +1703197200000,1.109,1.1093,1.1071,1.1081,9902.0 +1703197260000,1.1078,1.1082,1.1068,1.1074,3843.0 +1703197320000,1.1073,1.1082,1.1068,1.1072,3318.0 +1703197380000,1.1072,1.1099,1.1072,1.1097,2605.0 +1703197440000,1.1096,1.1096,1.109,1.1096,1836.0 +1703197500000,1.1095,1.111,1.1094,1.1108,3767.0 +1703197560000,1.1108,1.1117,1.1103,1.1112,10842.0 +1703197620000,1.1109,1.1117,1.1103,1.111,7233.0 +1703197680000,1.1112,1.1115,1.1105,1.1105,3767.0 +1703197740000,1.1107,1.1112,1.1105,1.1112,6279.0 +1703197800000,1.1108,1.1114,1.1105,1.1106,24821.0 +1703197860000,1.1105,1.1107,1.1105,1.1105,28788.0 +1703197920000,1.1105,1.1108,1.1105,1.1105,25305.0 +1703197980000,1.1106,1.1108,1.1081,1.1081,49999.0 +1703198040000,1.108,1.108,1.1059,1.1061,12558.0 +1703198100000,1.1061,1.1063,1.1051,1.1056,5125.0 +1703198160000,1.1057,1.108,1.1055,1.108,6253.0 +1703198220000,1.1081,1.1081,1.1062,1.1063,1790.0 +1703198280000,1.1063,1.1074,1.1063,1.1074,1614.0 +1703198340000,1.1075,1.1107,1.1075,1.1097,5989.0 +1703198400000,1.1098,1.1105,1.1098,1.11,1275.0 +1703198460000,1.1101,1.1102,1.1095,1.11,1814.0 +1703198520000,1.1099,1.1108,1.1099,1.11,1749.0 +1703198580000,1.11,1.11,1.1081,1.1081,1134.0 +1703198640000,1.1086,1.1099,1.1081,1.1091,3204.0 +1703198700000,1.1092,1.1114,1.1089,1.1101,26963.0 +1703198760000,1.1107,1.1111,1.1099,1.1105,2027.0 +1703198820000,1.1104,1.1104,1.11,1.1101,902.0 +1703198880000,1.1102,1.1122,1.1102,1.1121,5773.0 +1703198940000,1.1122,1.1123,1.1107,1.1114,7538.0 +1703199000000,1.1115,1.1115,1.1102,1.1102,446.0 +1703199060000,1.1103,1.1108,1.11,1.11,665.0 +1703199120000,1.1101,1.1101,1.1095,1.1095,736.0 +1703199180000,1.1095,1.1098,1.109,1.1095,685.0 +1703199240000,1.1096,1.1101,1.1096,1.1101,3789.0 +1703199300000,1.1102,1.1107,1.1102,1.1107,473.0 +1703199360000,1.1106,1.1106,1.1093,1.11,2318.0 +1703199420000,1.1101,1.1106,1.1096,1.1104,2106.0 +1703199480000,1.1105,1.1112,1.1095,1.1111,1242.0 +1703199540000,1.1112,1.1119,1.1109,1.1114,2666.0 +1703199600000,1.1116,1.1116,1.1098,1.11,6093.0 +1703199660000,1.1101,1.1102,1.1096,1.11,1933.0 +1703199720000,1.1099,1.1101,1.1095,1.1096,6156.0 +1703199780000,1.1094,1.1099,1.109,1.109,4553.0 +1703199840000,1.109,1.1092,1.107,1.1075,14767.0 +1703199900000,1.1072,1.1072,1.1004,1.1013,58953.0 +1703199960000,1.1014,1.1043,1.1013,1.1024,17614.0 +1703200020000,1.1024,1.1038,1.1021,1.1035,17017.0 +1703200080000,1.1031,1.1031,1.1013,1.1013,15188.0 +1703200140000,1.1012,1.1019,1.101,1.1013,19978.0 +1703200200000,1.1012,1.1057,1.1011,1.1042,12860.0 +1703200260000,1.1041,1.108,1.1041,1.1066,15986.0 +1703200320000,1.1065,1.1068,1.1061,1.1068,1916.0 +1703200380000,1.1068,1.1072,1.1049,1.1053,3317.0 +1703200440000,1.1051,1.1051,1.1023,1.1023,5431.0 +1703200500000,1.1025,1.1066,1.1025,1.1063,7399.0 +1703200560000,1.1065,1.1065,1.1042,1.1053,7038.0 +1703200620000,1.1053,1.1053,1.1039,1.1039,2108.0 +1703200680000,1.1041,1.1041,1.1032,1.1037,4071.0 +1703200740000,1.1036,1.105,1.1035,1.1041,4000.0 +1703200800000,1.1044,1.1056,1.1044,1.1044,2083.0 +1703200860000,1.1043,1.1047,1.103,1.1042,3691.0 +1703200920000,1.1041,1.1046,1.1032,1.1044,4568.0 +1703200980000,1.1046,1.1064,1.1046,1.105,8118.0 +1703201040000,1.1049,1.1064,1.1045,1.1063,4254.0 +1703201100000,1.1061,1.1082,1.1061,1.1078,6036.0 +1703201160000,1.1078,1.1078,1.1066,1.1067,2036.0 +1703201220000,1.1067,1.1116,1.1063,1.1089,47667.0 +1703201280000,1.1088,1.1099,1.1085,1.1099,3729.0 +1703201340000,1.1094,1.1107,1.1073,1.1073,5780.0 +1703201400000,1.1072,1.1095,1.1072,1.109,2818.0 +1703201460000,1.1089,1.1089,1.1056,1.106,2769.0 +1703201520000,1.106,1.106,1.1028,1.1032,9228.0 +1703201580000,1.1033,1.1043,1.1031,1.1041,4379.0 +1703201640000,1.1039,1.1093,1.1039,1.1075,29146.0 +1703201700000,1.1081,1.1088,1.1062,1.1076,4922.0 +1703201760000,1.1076,1.1112,1.1076,1.1093,17706.0 +1703201820000,1.1092,1.1092,1.1056,1.1066,7719.0 +1703201880000,1.1066,1.108,1.1056,1.1066,5401.0 +1703201940000,1.1066,1.1092,1.1066,1.108,5241.0 +1703202000000,1.1079,1.1083,1.1059,1.1059,11980.0 +1703202060000,1.1061,1.1072,1.1054,1.1068,8885.0 +1703202120000,1.1069,1.1094,1.1065,1.1094,9212.0 +1703202180000,1.1087,1.1095,1.1057,1.1061,29929.0 +1703202240000,1.1065,1.1067,1.1061,1.1067,419.0 +1703202300000,1.1071,1.1071,1.1054,1.1057,2135.0 +1703202360000,1.1056,1.107,1.1056,1.1061,1591.0 +1703202420000,1.106,1.1074,1.106,1.1071,1516.0 +1703202480000,1.1071,1.1072,1.1059,1.1059,1796.0 +1703202540000,1.1064,1.1072,1.1064,1.1066,619.0 +1703202600000,1.1063,1.1076,1.1059,1.1064,2392.0 +1703202660000,1.1063,1.1071,1.1059,1.1059,1482.0 +1703202720000,1.1063,1.1066,1.1051,1.1063,3261.0 +1703202780000,1.1062,1.1069,1.1052,1.1053,1855.0 +1703202840000,1.1056,1.1056,1.105,1.105,3443.0 +1703202900000,1.1054,1.107,1.1054,1.1068,1553.0 +1703202960000,1.1068,1.1085,1.1068,1.1076,6443.0 +1703203020000,1.1077,1.1081,1.1073,1.1081,1671.0 +1703203080000,1.1081,1.1086,1.1077,1.1085,1274.0 +1703203140000,1.1083,1.1095,1.108,1.1095,3346.0 +1703203200000,1.1095,1.1124,1.1094,1.1114,16451.0 +1703203260000,1.1113,1.1119,1.1101,1.1102,7710.0 +1703203320000,1.1102,1.1115,1.11,1.1107,7670.0 +1703203380000,1.1108,1.1116,1.1105,1.1105,7815.0 +1703203440000,1.1107,1.1125,1.109,1.1106,16728.0 +1703203500000,1.1107,1.1121,1.1105,1.1111,9654.0 +1703203560000,1.111,1.1112,1.1097,1.1102,4174.0 +1703203620000,1.11,1.1104,1.1091,1.1091,7984.0 +1703203680000,1.1096,1.1107,1.1095,1.1106,2620.0 +1703203740000,1.1106,1.1109,1.1103,1.1103,6021.0 +1703203800000,1.1104,1.1107,1.1054,1.1069,23999.0 +1703203860000,1.1065,1.1074,1.1057,1.1061,12091.0 +1703203920000,1.106,1.107,1.105,1.105,8656.0 +1703203980000,1.1049,1.1051,1.1042,1.1045,10004.0 +1703204040000,1.1045,1.1047,1.1039,1.104,3659.0 +1703204100000,1.1041,1.1056,1.104,1.104,7238.0 +1703204160000,1.1044,1.1044,1.1034,1.1043,6079.0 +1703204220000,1.1039,1.1055,1.103,1.1055,5514.0 +1703204280000,1.1056,1.1068,1.1053,1.1062,5401.0 +1703204340000,1.1059,1.1068,1.1052,1.1061,6326.0 +1703204400000,1.1061,1.1073,1.1056,1.1073,3431.0 +1703204460000,1.1071,1.1089,1.1064,1.1075,8248.0 +1703204520000,1.1075,1.1078,1.1071,1.1075,1335.0 +1703204580000,1.1076,1.1078,1.1071,1.1074,1833.0 +1703204640000,1.1077,1.109,1.1077,1.1089,2174.0 +1703204700000,1.1089,1.1102,1.1089,1.11,1785.0 +1703204760000,1.1102,1.1114,1.1101,1.1108,2421.0 +1703204820000,1.1109,1.1119,1.1108,1.1108,5393.0 +1703204880000,1.1108,1.112,1.1107,1.112,6814.0 +1703204940000,1.1119,1.113,1.1109,1.1123,11443.0 +1703205000000,1.1122,1.1122,1.111,1.1118,3659.0 +1703205060000,1.1116,1.1118,1.1111,1.1113,4378.0 +1703205120000,1.1112,1.1124,1.1112,1.1122,2927.0 +1703205180000,1.1123,1.1131,1.1123,1.1123,8672.0 +1703205240000,1.1124,1.1129,1.1123,1.1129,1666.0 +1703205300000,1.1131,1.1132,1.1124,1.1127,1502.0 +1703205360000,1.1124,1.1124,1.1114,1.1118,4580.0 +1703205420000,1.1119,1.1129,1.1114,1.1124,1475.0 +1703205480000,1.1125,1.1139,1.1124,1.1138,3329.0 +1703205540000,1.1138,1.1167,1.1136,1.1149,25459.0 +1703205600000,1.1151,1.1166,1.1144,1.1163,19215.0 +1703205660000,1.1164,1.1169,1.116,1.1166,6227.0 +1703205720000,1.1165,1.1184,1.1158,1.1178,44858.0 +1703205780000,1.1178,1.1179,1.1158,1.116,9588.0 +1703205840000,1.1161,1.1167,1.1159,1.1167,5310.0 +1703205900000,1.1167,1.1171,1.1158,1.1163,4000.0 +1703205960000,1.1163,1.1168,1.1158,1.1162,5096.0 +1703206020000,1.1166,1.1183,1.1166,1.1173,7834.0 +1703206080000,1.1176,1.1183,1.1167,1.1171,8159.0 +1703206140000,1.1171,1.1185,1.1167,1.1173,9691.0 +1703206200000,1.1174,1.1175,1.1158,1.1174,8592.0 +1703206260000,1.1173,1.1173,1.116,1.116,2946.0 +1703206320000,1.1159,1.1178,1.1155,1.1176,16288.0 +1703206380000,1.1176,1.1176,1.1169,1.1171,4412.0 +1703206440000,1.1174,1.1189,1.1174,1.1179,5238.0 +1703206500000,1.1179,1.119,1.1176,1.1182,5218.0 +1703206560000,1.1183,1.1184,1.1168,1.1181,9937.0 +1703206620000,1.1183,1.1183,1.1159,1.117,12069.0 +1703206680000,1.1171,1.1181,1.1162,1.1162,3269.0 +1703206740000,1.1163,1.1173,1.1157,1.1173,5607.0 +1703206800000,1.1173,1.1184,1.1171,1.1174,4453.0 +1703206860000,1.118,1.1187,1.1176,1.1182,4565.0 +1703206920000,1.1183,1.12,1.1175,1.1183,13405.0 +1703206980000,1.1186,1.1203,1.1179,1.1194,9283.0 +1703207040000,1.1195,1.1207,1.1192,1.1206,8520.0 +1703207100000,1.1206,1.1226,1.1194,1.1195,18882.0 +1703207160000,1.1194,1.1199,1.1185,1.1185,6482.0 +1703207220000,1.1187,1.1209,1.1174,1.1187,20355.0 +1703207280000,1.1189,1.1204,1.1181,1.1197,5998.0 +1703207340000,1.1196,1.1217,1.1195,1.1213,12462.0 +1703207400000,1.1209,1.1213,1.1199,1.1199,3223.0 +1703207460000,1.12,1.12,1.1183,1.1187,6976.0 +1703207520000,1.1187,1.1191,1.1178,1.1191,7219.0 +1703207580000,1.1191,1.1205,1.119,1.1205,2591.0 +1703207640000,1.1205,1.1211,1.1205,1.1209,1083.0 +1703207700000,1.121,1.1218,1.1198,1.1216,5516.0 +1703207760000,1.1214,1.122,1.1203,1.1208,13332.0 +1703207820000,1.1208,1.1209,1.12,1.1201,2931.0 +1703207880000,1.1201,1.1204,1.1186,1.1199,3772.0 +1703207940000,1.1202,1.1226,1.1202,1.122,4010.0 +1703208000000,1.122,1.1233,1.1215,1.1224,5617.0 +1703208060000,1.1225,1.1226,1.1204,1.1226,5424.0 +1703208120000,1.1229,1.1231,1.1224,1.1228,4166.0 +1703208180000,1.123,1.1234,1.1221,1.1233,8207.0 +1703208240000,1.123,1.1241,1.1222,1.1241,6902.0 +1703208300000,1.1237,1.1255,1.122,1.1244,27523.0 +1703208360000,1.1243,1.1251,1.1238,1.1244,6542.0 +1703208420000,1.1245,1.1251,1.1238,1.1247,3574.0 +1703208480000,1.1247,1.125,1.1239,1.125,2777.0 +1703208540000,1.1251,1.1252,1.1241,1.1245,4461.0 +1703208600000,1.1248,1.126,1.1236,1.1254,8520.0 +1703208660000,1.1246,1.1256,1.1242,1.1256,2247.0 +1703208720000,1.1254,1.1262,1.1247,1.1254,5903.0 +1703208780000,1.1255,1.1255,1.1239,1.125,4104.0 +1703208840000,1.1249,1.1252,1.1241,1.1251,2427.0 +1703208900000,1.1252,1.128,1.1252,1.1277,19122.0 +1703208960000,1.1277,1.1297,1.1268,1.1285,20929.0 +1703209020000,1.1285,1.1294,1.1275,1.1286,6315.0 +1703209080000,1.1284,1.1287,1.128,1.1284,1248.0 +1703209140000,1.1284,1.1303,1.1261,1.1301,23182.0 +1703209200000,1.1299,1.1299,1.1292,1.1294,3448.0 +1703209260000,1.1295,1.1295,1.1285,1.1289,3421.0 +1703209320000,1.129,1.1291,1.1285,1.1289,2005.0 +1703209380000,1.1288,1.1291,1.1271,1.1284,9722.0 +1703209440000,1.1284,1.1285,1.1278,1.1285,2201.0 +1703209500000,1.1285,1.1318,1.1281,1.1315,11642.0 +1703209560000,1.1312,1.1324,1.13,1.1313,30646.0 +1703209620000,1.1311,1.1328,1.1306,1.1319,11755.0 +1703209680000,1.132,1.1324,1.1315,1.1324,1959.0 +1703209740000,1.1321,1.1328,1.1315,1.132,4030.0 +1703209800000,1.1321,1.1333,1.1218,1.1246,141840.0 +1703209860000,1.1246,1.1251,1.1228,1.1231,9598.0 +1703209920000,1.1236,1.1265,1.1226,1.1265,21999.0 +1703209980000,1.1264,1.1266,1.1249,1.1258,7555.0 +1703210040000,1.125,1.1262,1.1248,1.1259,1903.0 +1703210100000,1.1257,1.1279,1.125,1.1277,6441.0 +1703210160000,1.1277,1.1277,1.1249,1.1252,4080.0 +1703210220000,1.1252,1.1252,1.1235,1.1243,3104.0 +1703210280000,1.1244,1.125,1.1239,1.125,1119.0 +1703210340000,1.1248,1.1274,1.1242,1.127,3995.0 +1703210400000,1.127,1.127,1.1254,1.1262,7711.0 +1703210460000,1.1263,1.1266,1.1243,1.1247,5839.0 +1703210520000,1.1243,1.1249,1.1237,1.1239,3477.0 +1703210580000,1.1239,1.1265,1.1239,1.1262,4278.0 +1703210640000,1.1262,1.1266,1.1255,1.1266,1952.0 +1703210700000,1.1266,1.1271,1.1261,1.1266,3824.0 +1703210760000,1.1263,1.1265,1.1254,1.1257,1700.0 +1703210820000,1.1256,1.1256,1.1229,1.1233,5011.0 +1703210880000,1.1233,1.124,1.1217,1.1236,8397.0 +1703210940000,1.1232,1.1244,1.123,1.1238,3714.0 +1703211000000,1.1239,1.1259,1.1236,1.1247,9254.0 +1703211060000,1.1247,1.1255,1.1233,1.1255,6232.0 +1703211120000,1.1253,1.1253,1.1241,1.1252,2909.0 +1703211180000,1.125,1.125,1.1237,1.1237,4261.0 +1703211240000,1.1239,1.1254,1.1239,1.1252,5851.0 +1703211300000,1.1253,1.1253,1.1219,1.1222,14583.0 +1703211360000,1.1225,1.1243,1.1225,1.123,4214.0 +1703211420000,1.1232,1.1253,1.1232,1.1245,14981.0 +1703211480000,1.1247,1.1257,1.124,1.1243,6325.0 +1703211540000,1.1243,1.1243,1.1207,1.1215,17135.0 +1703211600000,1.1227,1.1249,1.1227,1.1228,18997.0 +1703211660000,1.1233,1.1233,1.1214,1.1214,4303.0 +1703211720000,1.1214,1.1219,1.121,1.1215,3769.0 +1703211780000,1.1214,1.1214,1.1185,1.1201,8670.0 +1703211840000,1.1203,1.1216,1.1203,1.121,2962.0 +1703211900000,1.1211,1.1231,1.1211,1.122,3417.0 +1703211960000,1.122,1.122,1.1188,1.1193,2894.0 +1703212020000,1.1192,1.1196,1.1168,1.1171,7249.0 +1703212080000,1.117,1.1174,1.1113,1.1146,47332.0 +1703212140000,1.1145,1.1164,1.1134,1.1136,10292.0 +1703212200000,1.1139,1.1156,1.1135,1.1152,7106.0 +1703212260000,1.1154,1.1167,1.1152,1.1157,5570.0 +1703212320000,1.1157,1.1159,1.1136,1.1151,7417.0 +1703212380000,1.1149,1.1159,1.1128,1.1148,17342.0 +1703212440000,1.1147,1.1157,1.1143,1.1154,2086.0 +1703212500000,1.1156,1.1159,1.1125,1.1125,10310.0 +1703212560000,1.1123,1.1164,1.112,1.1158,10936.0 +1703212620000,1.1159,1.1161,1.1147,1.116,4539.0 +1703212680000,1.116,1.1167,1.1122,1.1144,31478.0 +1703212740000,1.1143,1.1158,1.1137,1.1149,3952.0 +1703212800000,1.1152,1.1158,1.114,1.1151,3545.0 +1703212860000,1.1152,1.1157,1.1146,1.1155,4224.0 +1703212920000,1.1156,1.1158,1.1135,1.1144,7384.0 +1703212980000,1.1147,1.1158,1.114,1.1143,3028.0 +1703213040000,1.1145,1.1149,1.1133,1.1146,2552.0 +1703213100000,1.1143,1.1149,1.1134,1.1146,1756.0 +1703213160000,1.1149,1.116,1.1133,1.116,6043.0 +1703213220000,1.116,1.1166,1.116,1.1165,4663.0 +1703213280000,1.1165,1.117,1.1165,1.117,536.0 +1703213340000,1.117,1.1172,1.1162,1.1172,3843.0 +1703213400000,1.1173,1.1177,1.1163,1.1163,8144.0 +1703213460000,1.1163,1.1163,1.1153,1.1154,6302.0 +1703213520000,1.1156,1.1161,1.1132,1.1132,6108.0 +1703213580000,1.1134,1.1151,1.1134,1.1141,4414.0 +1703213640000,1.114,1.1144,1.1131,1.1139,5723.0 +1703213700000,1.1138,1.1139,1.1123,1.1123,2339.0 +1703213760000,1.1122,1.1156,1.1113,1.112,30682.0 +1703213820000,1.112,1.1138,1.112,1.1127,11767.0 +1703213880000,1.1129,1.1139,1.1119,1.1119,1684.0 +1703213940000,1.1121,1.1137,1.112,1.1137,2588.0 +1703214000000,1.1136,1.1147,1.1128,1.1138,6028.0 +1703214060000,1.1138,1.1159,1.1138,1.1155,3941.0 +1703214120000,1.1155,1.1179,1.1151,1.1176,23218.0 +1703214180000,1.1177,1.1191,1.1173,1.1191,3276.0 +1703214240000,1.1191,1.1208,1.1191,1.1202,10164.0 +1703214300000,1.1201,1.1208,1.1193,1.1195,7685.0 +1703214360000,1.1196,1.1225,1.1194,1.1218,21030.0 +1703214420000,1.1216,1.1233,1.1203,1.1231,17329.0 +1703214480000,1.122,1.1233,1.122,1.123,10325.0 +1703214540000,1.1226,1.1226,1.1204,1.1214,2619.0 +1703214600000,1.1214,1.1214,1.1206,1.1206,2136.0 +1703214660000,1.1208,1.1248,1.1194,1.1213,49603.0 +1703214720000,1.121,1.121,1.1186,1.1187,9567.0 +1703214780000,1.1188,1.1195,1.118,1.1182,5046.0 +1703214840000,1.118,1.1202,1.1178,1.1187,8346.0 +1703214900000,1.1182,1.1182,1.1159,1.1161,4353.0 +1703214960000,1.1157,1.1173,1.1149,1.1173,8481.0 +1703215020000,1.1172,1.1201,1.1162,1.1201,6178.0 +1703215080000,1.1205,1.1216,1.1199,1.1215,3837.0 +1703215140000,1.1214,1.1234,1.1212,1.1229,7349.0 +1703215200000,1.1229,1.1249,1.1226,1.1239,18072.0 +1703215260000,1.124,1.125,1.1227,1.124,13766.0 +1703215320000,1.124,1.1267,1.1238,1.1248,30870.0 +1703215380000,1.1249,1.1249,1.1225,1.1225,4103.0 +1703215440000,1.1226,1.1233,1.12,1.1218,13383.0 +1703215500000,1.1219,1.1226,1.1207,1.1207,5223.0 +1703215560000,1.1208,1.1208,1.1185,1.1193,6156.0 +1703215620000,1.1192,1.1197,1.1184,1.1194,4284.0 +1703215680000,1.1194,1.1194,1.1189,1.1189,984.0 +1703215740000,1.119,1.1193,1.1178,1.1179,3173.0 +1703215800000,1.1179,1.1179,1.1141,1.1154,18537.0 +1703215860000,1.1153,1.1169,1.1133,1.1138,18262.0 +1703215920000,1.1132,1.1134,1.1116,1.1122,16371.0 +1703215980000,1.1126,1.1126,1.1111,1.1115,15827.0 +1703216040000,1.1115,1.1117,1.1112,1.1117,2942.0 +1703216100000,1.112,1.113,1.112,1.1127,64336.0 +1703216160000,1.1128,1.1129,1.1125,1.1125,4694.0 +1703216220000,1.1128,1.113,1.1124,1.1127,5484.0 +1703216280000,1.1129,1.113,1.1122,1.1122,9001.0 +1703216340000,1.1122,1.1122,1.1116,1.1119,1546.0 +1703216400000,1.1118,1.1118,1.111,1.1116,12409.0 +1703216460000,1.1116,1.1124,1.1111,1.1123,4920.0 +1703216520000,1.1124,1.113,1.1116,1.1116,4468.0 +1703216580000,1.112,1.1144,1.112,1.114,4985.0 +1703216640000,1.114,1.1141,1.1122,1.1141,10994.0 +1703216700000,1.1138,1.1154,1.1137,1.1154,9247.0 +1703216760000,1.1155,1.1183,1.1155,1.1179,5127.0 +1703216820000,1.1178,1.1193,1.1178,1.1193,5692.0 +1703216880000,1.1194,1.1199,1.1194,1.1195,720.0 +1703216940000,1.1195,1.1195,1.1186,1.1187,1349.0 +1703217000000,1.1188,1.1202,1.1188,1.1201,928.0 +1703217060000,1.12,1.121,1.1199,1.121,1957.0 +1703217120000,1.1205,1.1206,1.1203,1.1205,406.0 +1703217180000,1.1207,1.1211,1.1205,1.1207,2416.0 +1703217240000,1.1207,1.122,1.1207,1.1218,3250.0 +1703217300000,1.1218,1.122,1.121,1.121,1858.0 +1703217360000,1.1211,1.1211,1.1206,1.1207,1311.0 +1703217420000,1.1209,1.1221,1.1203,1.1219,3508.0 +1703217480000,1.1216,1.1221,1.121,1.1219,1617.0 +1703217540000,1.1219,1.1222,1.1215,1.1218,707.0 +1703217600000,1.1218,1.1221,1.1205,1.1207,2912.0 +1703217660000,1.1205,1.1205,1.1195,1.1197,658.0 +1703217720000,1.1197,1.1197,1.1191,1.1191,611.0 +1703217780000,1.1191,1.1191,1.1179,1.1185,2494.0 +1703217840000,1.1185,1.1185,1.1182,1.1184,605.0 +1703217900000,1.1184,1.1184,1.1174,1.1174,1700.0 +1703217960000,1.1175,1.1177,1.1161,1.1176,7673.0 +1703218020000,1.1175,1.1175,1.1168,1.1172,1274.0 +1703218080000,1.1172,1.1172,1.1142,1.115,29716.0 +1703218140000,1.1152,1.1157,1.1151,1.1157,1776.0 +1703218200000,1.1157,1.1178,1.1157,1.1172,4185.0 +1703218260000,1.1171,1.1171,1.1152,1.1152,3954.0 +1703218320000,1.115,1.1152,1.1144,1.1144,831.0 +1703218380000,1.1147,1.1149,1.1136,1.1149,2984.0 +1703218440000,1.1149,1.1157,1.1145,1.1151,3254.0 +1703218500000,1.1153,1.1153,1.1129,1.1153,7453.0 +1703218560000,1.1154,1.116,1.1154,1.1159,630.0 +1703218620000,1.1158,1.1161,1.1153,1.1155,7326.0 +1703218680000,1.1158,1.1163,1.1145,1.1145,4562.0 +1703218740000,1.1148,1.1148,1.1131,1.1134,6024.0 +1703218800000,1.1133,1.1149,1.1133,1.1149,3981.0 +1703218860000,1.1151,1.1179,1.1151,1.1178,6466.0 +1703218920000,1.1176,1.1176,1.1165,1.1176,3050.0 +1703218980000,1.1175,1.1177,1.117,1.1173,5188.0 +1703219040000,1.1175,1.1189,1.1175,1.1188,1566.0 +1703219100000,1.1189,1.1208,1.1189,1.1203,11353.0 +1703219160000,1.1201,1.121,1.12,1.1207,970.0 +1703219220000,1.1207,1.1207,1.1182,1.1197,11012.0 +1703219280000,1.12,1.1202,1.1195,1.1202,603.0 +1703219340000,1.1199,1.1204,1.1192,1.1197,3255.0 +1703219400000,1.1197,1.1197,1.118,1.118,740.0 +1703219460000,1.118,1.1184,1.1175,1.1175,1952.0 +1703219520000,1.1175,1.1185,1.1166,1.118,6158.0 +1703219580000,1.1179,1.1198,1.1179,1.1198,573.0 +1703219640000,1.1197,1.1205,1.1182,1.1182,3653.0 +1703219700000,1.1183,1.1186,1.1152,1.1152,9261.0 +1703219760000,1.115,1.1154,1.1145,1.1152,2023.0 +1703219820000,1.1149,1.1149,1.1135,1.1135,4828.0 +1703219880000,1.1143,1.1154,1.1143,1.1147,1268.0 +1703219940000,1.1146,1.1148,1.1139,1.1139,1192.0 +1703220000000,1.114,1.1158,1.1139,1.1156,1108.0 +1703220060000,1.1156,1.1156,1.1147,1.1149,1208.0 +1703220120000,1.115,1.1153,1.1145,1.1152,1191.0 +1703220180000,1.1151,1.1151,1.1147,1.115,152.0 +1703220240000,1.115,1.1151,1.1145,1.1145,698.0 +1703220300000,1.1145,1.1149,1.1141,1.1149,2681.0 +1703220360000,1.115,1.1163,1.115,1.1163,2324.0 +1703220420000,1.1162,1.1162,1.1149,1.1159,2723.0 +1703220480000,1.1158,1.1177,1.1156,1.1177,4769.0 +1703220540000,1.1171,1.1172,1.1167,1.1172,298.0 +1703220600000,1.1174,1.1174,1.1167,1.1167,1594.0 +1703220660000,1.117,1.1188,1.1169,1.1188,2550.0 +1703220720000,1.1188,1.1188,1.1172,1.1176,2531.0 +1703220780000,1.1176,1.1181,1.1173,1.1181,229.0 +1703220840000,1.1181,1.1195,1.1181,1.1194,1492.0 +1703220900000,1.1195,1.1199,1.1192,1.1195,1337.0 +1703220960000,1.1196,1.1202,1.1196,1.1198,831.0 +1703221020000,1.1198,1.1207,1.1196,1.12,1609.0 +1703221080000,1.1204,1.1223,1.1204,1.1222,7239.0 +1703221140000,1.1222,1.1222,1.1197,1.12,10158.0 +1703221200000,1.1203,1.1211,1.1197,1.1204,2607.0 +1703221260000,1.1204,1.1206,1.1194,1.12,2942.0 +1703221320000,1.1202,1.1212,1.1198,1.1211,1952.0 +1703221380000,1.1212,1.1225,1.1211,1.122,2970.0 +1703221440000,1.1221,1.1228,1.1221,1.1228,550.0 +1703221500000,1.1228,1.1231,1.122,1.1224,5655.0 +1703221560000,1.1226,1.1229,1.1222,1.1222,2154.0 +1703221620000,1.1223,1.1232,1.1208,1.1232,16095.0 +1703221680000,1.1232,1.1246,1.1232,1.1235,3822.0 +1703221740000,1.1239,1.1239,1.1231,1.1231,1275.0 +1703221800000,1.1231,1.1232,1.1194,1.1213,24064.0 +1703221860000,1.1213,1.1222,1.1203,1.1221,3197.0 +1703221920000,1.1221,1.1221,1.1217,1.1221,972.0 +1703221980000,1.1222,1.1227,1.1214,1.1215,2062.0 +1703222040000,1.1217,1.1217,1.1198,1.1207,5763.0 +1703222100000,1.1205,1.1213,1.1199,1.1213,2620.0 +1703222160000,1.1214,1.1227,1.1214,1.1227,1670.0 +1703222220000,1.1226,1.1231,1.1221,1.1231,5500.0 +1703222280000,1.123,1.1305,1.123,1.1295,79182.0 +1703222340000,1.1293,1.1294,1.1281,1.1294,5382.0 +1703222400000,1.1292,1.1292,1.1284,1.1284,2851.0 +1703222460000,1.1284,1.1293,1.1283,1.1288,5157.0 +1703222520000,1.129,1.13,1.129,1.1297,3124.0 +1703222580000,1.1298,1.1298,1.1283,1.1283,1941.0 +1703222640000,1.1284,1.1293,1.1284,1.1289,3739.0 +1703222700000,1.1286,1.1291,1.1286,1.1289,2858.0 +1703222760000,1.1288,1.1291,1.1278,1.1291,8926.0 +1703222820000,1.1288,1.131,1.1288,1.1305,11422.0 +1703222880000,1.1305,1.1305,1.1282,1.1289,4407.0 +1703222940000,1.1289,1.1291,1.1284,1.1287,2179.0 +1703223000000,1.1289,1.1291,1.1278,1.128,7315.0 +1703223060000,1.1279,1.1284,1.1273,1.1277,3138.0 +1703223120000,1.1278,1.1278,1.1269,1.1269,3071.0 +1703223180000,1.127,1.1272,1.1252,1.1253,10273.0 +1703223240000,1.1254,1.1257,1.1246,1.1254,3635.0 +1703223300000,1.1254,1.1257,1.1251,1.1254,1830.0 +1703223360000,1.1254,1.1254,1.1246,1.125,4998.0 +1703223420000,1.125,1.1276,1.125,1.1273,1976.0 +1703223480000,1.1273,1.1275,1.1263,1.1267,4557.0 +1703223540000,1.1267,1.1281,1.1267,1.1278,1372.0 +1703223600000,1.1281,1.1285,1.1272,1.1273,3314.0 +1703223660000,1.1272,1.1277,1.1262,1.1266,2205.0 +1703223720000,1.1266,1.1266,1.1259,1.1259,1943.0 +1703223780000,1.1259,1.1285,1.1259,1.1278,3960.0 +1703223840000,1.1278,1.1278,1.1269,1.1269,1023.0 +1703223900000,1.1272,1.1281,1.1267,1.1281,2141.0 +1703223960000,1.1278,1.128,1.127,1.127,1454.0 +1703224020000,1.127,1.127,1.1264,1.1266,530.0 +1703224080000,1.1266,1.1266,1.1259,1.1261,2675.0 +1703224140000,1.126,1.1265,1.1253,1.1256,3846.0 +1703224200000,1.1257,1.1258,1.1234,1.1234,3271.0 +1703224260000,1.1235,1.1242,1.1226,1.1242,5403.0 +1703224320000,1.1244,1.1249,1.1233,1.1249,2302.0 +1703224380000,1.1249,1.1249,1.1212,1.1233,18193.0 +1703224440000,1.1233,1.1238,1.1223,1.1224,2577.0 +1703224500000,1.1224,1.1224,1.1214,1.1223,4355.0 +1703224560000,1.1222,1.1223,1.1214,1.1214,5860.0 +1703224620000,1.1214,1.1214,1.1199,1.1206,8996.0 +1703224680000,1.1209,1.1228,1.1207,1.1228,2070.0 +1703224740000,1.1226,1.1239,1.1226,1.1236,2204.0 +1703224800000,1.1235,1.1237,1.1198,1.1224,16961.0 +1703224860000,1.1224,1.1229,1.1214,1.1214,5364.0 +1703224920000,1.1211,1.1214,1.1201,1.1202,1408.0 +1703224980000,1.1202,1.1202,1.1179,1.1184,15368.0 +1703225040000,1.1184,1.1198,1.1166,1.1174,53850.0 +1703225100000,1.1174,1.1188,1.1156,1.1188,12610.0 +1703225160000,1.1189,1.1198,1.1184,1.1198,9890.0 +1703225220000,1.1195,1.1196,1.1167,1.1172,18728.0 +1703225280000,1.1169,1.1172,1.1161,1.1172,2359.0 +1703225340000,1.1174,1.1174,1.1154,1.1155,7898.0 +1703225400000,1.1157,1.1168,1.1155,1.1159,4537.0 +1703225460000,1.116,1.1168,1.116,1.1168,1622.0 +1703225520000,1.1169,1.1172,1.116,1.116,2159.0 +1703225580000,1.1161,1.1163,1.1154,1.1156,2471.0 +1703225640000,1.1154,1.1159,1.1151,1.1159,1630.0 +1703225700000,1.116,1.1172,1.116,1.1165,2138.0 +1703225760000,1.1168,1.1169,1.1162,1.1162,763.0 +1703225820000,1.1161,1.1161,1.1147,1.1147,6216.0 +1703225880000,1.1149,1.1153,1.1145,1.1152,4827.0 +1703225940000,1.115,1.1159,1.1149,1.1158,1299.0 +1703226000000,1.1159,1.1173,1.1158,1.1173,2528.0 +1703226060000,1.1173,1.1173,1.1162,1.1165,1863.0 +1703226120000,1.1165,1.117,1.1165,1.117,139.0 +1703226180000,1.117,1.1176,1.1165,1.1175,3093.0 +1703226240000,1.1174,1.1195,1.1171,1.1185,5399.0 +1703226300000,1.1186,1.1214,1.1186,1.1212,6267.0 +1703226360000,1.1211,1.1228,1.121,1.1228,5141.0 +1703226420000,1.1229,1.124,1.1224,1.123,3852.0 +1703226480000,1.1232,1.1244,1.1232,1.1237,2230.0 +1703226540000,1.1234,1.1237,1.1231,1.1232,808.0 +1703226600000,1.1233,1.1233,1.1203,1.1205,10957.0 +1703226660000,1.1205,1.1205,1.1177,1.1199,8187.0 +1703226720000,1.12,1.1225,1.12,1.1222,7992.0 +1703226780000,1.1226,1.1309,1.1222,1.1309,43215.0 +1703226840000,1.1308,1.1348,1.1301,1.1314,35421.0 +1703226900000,1.131,1.1322,1.1298,1.1302,14625.0 +1703226960000,1.1299,1.1314,1.1293,1.1308,6311.0 +1703227020000,1.1308,1.1308,1.1292,1.1297,6711.0 +1703227080000,1.1297,1.1343,1.1292,1.1341,40075.0 +1703227140000,1.1337,1.1346,1.1327,1.1335,10524.0 +1703227200000,1.1335,1.1343,1.1327,1.1337,6258.0 +1703227260000,1.1332,1.1332,1.1257,1.1275,16777.0 +1703227320000,1.127,1.1273,1.1244,1.1249,12583.0 +1703227380000,1.1249,1.1282,1.1221,1.1267,14565.0 +1703227440000,1.1267,1.1267,1.1235,1.1242,5217.0 +1703227500000,1.1237,1.1269,1.1219,1.1269,9244.0 +1703227560000,1.1268,1.1272,1.1251,1.1265,5515.0 +1703227620000,1.1265,1.1266,1.125,1.125,6853.0 +1703227680000,1.125,1.1262,1.1227,1.1227,7975.0 +1703227740000,1.1221,1.1224,1.1197,1.1205,7611.0 +1703227800000,1.1198,1.1231,1.1186,1.1231,12170.0 +1703227860000,1.1231,1.1238,1.1211,1.1219,4770.0 +1703227920000,1.1224,1.1226,1.1163,1.118,9377.0 +1703227980000,1.1178,1.1219,1.1177,1.1211,12778.0 +1703228040000,1.1213,1.1219,1.1196,1.12,6358.0 +1703228100000,1.1198,1.1205,1.116,1.116,10697.0 +1703228160000,1.1161,1.1186,1.115,1.115,15844.0 +1703228220000,1.1154,1.1162,1.1123,1.1162,32670.0 +1703228280000,1.1161,1.1161,1.1129,1.1135,24370.0 +1703228340000,1.1138,1.1141,1.1056,1.1132,54539.0 +1703228400000,1.1132,1.1173,1.1112,1.115,25482.0 +1703228460000,1.1153,1.116,1.1099,1.1099,9995.0 +1703228520000,1.1106,1.1121,1.1059,1.1059,29533.0 +1703228580000,1.1069,1.1107,1.1069,1.1105,15600.0 +1703228640000,1.1102,1.112,1.1094,1.1105,14052.0 +1703228700000,1.1103,1.1146,1.1094,1.1138,7835.0 +1703228760000,1.1137,1.1148,1.1134,1.1148,4295.0 +1703228820000,1.1146,1.1146,1.1124,1.114,10429.0 +1703228880000,1.1135,1.1185,1.1134,1.1185,10949.0 +1703228940000,1.1183,1.12,1.1182,1.1188,9839.0 +1703229000000,1.1195,1.1212,1.1183,1.1187,7147.0 +1703229060000,1.1187,1.1215,1.1169,1.1195,7657.0 +1703229120000,1.1193,1.1217,1.1183,1.1217,4743.0 +1703229180000,1.1215,1.1227,1.1194,1.1225,11995.0 +1703229240000,1.1227,1.125,1.1223,1.1243,27201.0 +1703229300000,1.1239,1.1252,1.121,1.123,8888.0 +1703229360000,1.1231,1.125,1.1212,1.1222,8294.0 +1703229420000,1.1224,1.1251,1.1222,1.1228,8493.0 +1703229480000,1.1229,1.1232,1.1221,1.1225,2056.0 +1703229540000,1.1224,1.1242,1.1209,1.1219,13582.0 +1703229600000,1.122,1.1232,1.1204,1.1209,10435.0 +1703229660000,1.121,1.1211,1.117,1.1176,5210.0 +1703229720000,1.1179,1.1205,1.1174,1.1201,7538.0 +1703229780000,1.1201,1.1205,1.1149,1.1159,4700.0 +1703229840000,1.1155,1.1161,1.112,1.1138,20998.0 +1703229900000,1.1134,1.1143,1.11,1.1134,15264.0 +1703229960000,1.113,1.1131,1.11,1.1112,10818.0 +1703230020000,1.1114,1.1152,1.1112,1.1152,28006.0 +1703230080000,1.1147,1.1169,1.1143,1.1169,4287.0 +1703230140000,1.1169,1.1216,1.1169,1.121,6967.0 +1703230200000,1.1207,1.1224,1.1187,1.121,16673.0 +1703230260000,1.1208,1.132,1.1207,1.1305,71174.0 +1703230320000,1.1306,1.1347,1.1283,1.1294,72101.0 +1703230380000,1.1287,1.1308,1.1269,1.1298,60803.0 +1703230440000,1.1298,1.1321,1.1251,1.1312,50690.0 +1703230500000,1.1305,1.1305,1.1249,1.1291,27468.0 +1703230560000,1.1285,1.1306,1.1245,1.125,69596.0 +1703230620000,1.1248,1.131,1.1247,1.1291,18581.0 +1703230680000,1.1294,1.1337,1.1287,1.1328,25282.0 +1703230740000,1.1328,1.1371,1.1299,1.13,42081.0 +1703230800000,1.13,1.1346,1.1293,1.1338,24333.0 +1703230860000,1.1333,1.135,1.1286,1.1289,31649.0 +1703230920000,1.1289,1.1343,1.125,1.1313,39611.0 +1703230980000,1.1311,1.1406,1.1291,1.1331,190871.0 +1703231040000,1.1333,1.1579,1.1319,1.1344,256495.0 +1703231100000,1.1357,1.1368,1.1325,1.1348,52930.0 +1703231160000,1.1347,1.1379,1.1322,1.1377,62671.0 +1703231220000,1.1376,1.1396,1.1351,1.1396,35721.0 +1703231280000,1.1394,1.1397,1.1365,1.1378,44806.0 +1703231340000,1.1376,1.1382,1.1345,1.136,47824.0 +1703231400000,1.1357,1.1377,1.1344,1.1357,42521.0 +1703231460000,1.1355,1.1375,1.1347,1.1352,33766.0 +1703231520000,1.1352,1.1358,1.1291,1.1315,78536.0 +1703231580000,1.1315,1.1339,1.1305,1.132,28125.0 +1703231640000,1.1323,1.1338,1.1318,1.1328,15708.0 +1703231700000,1.1328,1.1341,1.1316,1.1323,15791.0 +1703231760000,1.1322,1.1358,1.1319,1.1326,35742.0 +1703231820000,1.1328,1.134,1.1317,1.1324,14207.0 +1703231880000,1.1321,1.1332,1.1309,1.1311,22537.0 +1703231940000,1.1313,1.1331,1.1295,1.1327,24602.0 +1703232000000,1.1327,1.139,1.1311,1.1376,41536.0 +1703232060000,1.1372,1.1372,1.1342,1.1355,26307.0 +1703232120000,1.1354,1.1355,1.1299,1.1327,24931.0 +1703232180000,1.1324,1.1351,1.1315,1.1345,13445.0 +1703232240000,1.1344,1.1383,1.1337,1.1382,20559.0 +1703232300000,1.1382,1.1387,1.1357,1.1376,29208.0 +1703232360000,1.138,1.1422,1.1375,1.1413,19673.0 +1703232420000,1.1411,1.1421,1.1391,1.1394,25264.0 +1703232480000,1.1394,1.145,1.1391,1.1427,24712.0 +1703232540000,1.1428,1.1464,1.1406,1.1436,50727.0 +1703232600000,1.1438,1.1466,1.1431,1.1431,21724.0 +1703232660000,1.1435,1.1462,1.1433,1.1454,21231.0 +1703232720000,1.1454,1.148,1.1447,1.1477,15567.0 +1703232780000,1.1474,1.1493,1.1472,1.1474,36461.0 +1703232840000,1.1477,1.1529,1.1477,1.1489,50431.0 +1703232900000,1.149,1.1552,1.1478,1.1522,54884.0 +1703232960000,1.1521,1.1584,1.1521,1.1533,49052.0 +1703233020000,1.1531,1.1532,1.1493,1.1495,47354.0 +1703233080000,1.1497,1.1517,1.1486,1.1516,24291.0 +1703233140000,1.1516,1.1518,1.1481,1.1511,30939.0 +1703233200000,1.1509,1.1511,1.147,1.1477,22491.0 +1703233260000,1.1477,1.1503,1.1461,1.1501,33329.0 +1703233320000,1.1503,1.1553,1.1498,1.1552,26307.0 +1703233380000,1.1553,1.1612,1.155,1.1598,35438.0 +1703233440000,1.1603,1.1669,1.1594,1.1642,101280.0 +1703233500000,1.1639,1.1662,1.1633,1.164,54160.0 +1703233560000,1.1643,1.165,1.163,1.1642,52369.0 +1703233620000,1.164,1.164,1.1601,1.1614,49063.0 +1703233680000,1.1615,1.1664,1.1613,1.1664,18857.0 +1703233740000,1.1661,1.17,1.1641,1.1652,35322.0 +1703233800000,1.1649,1.1658,1.1635,1.1649,38094.0 +1703233860000,1.165,1.1685,1.1634,1.1669,29855.0 +1703233920000,1.1668,1.1668,1.1604,1.1604,40557.0 +1703233980000,1.1606,1.1624,1.1571,1.162,43343.0 +1703234040000,1.1619,1.1665,1.1619,1.1643,35009.0 +1703234100000,1.1643,1.1661,1.1615,1.1649,25971.0 +1703234160000,1.165,1.1652,1.1599,1.1624,14672.0 +1703234220000,1.1623,1.1651,1.159,1.1605,24870.0 +1703234280000,1.16,1.1632,1.1583,1.1623,32545.0 +1703234340000,1.1623,1.1627,1.158,1.1617,18811.0 +1703234400000,1.1613,1.1619,1.1594,1.1601,25496.0 +1703234460000,1.16,1.1612,1.158,1.159,25240.0 +1703234520000,1.1591,1.16,1.1569,1.1594,30330.0 +1703234580000,1.159,1.161,1.1584,1.16,23094.0 +1703234640000,1.1599,1.1625,1.1581,1.1586,43744.0 +1703234700000,1.1587,1.161,1.1586,1.1602,16487.0 +1703234760000,1.1605,1.1614,1.1593,1.1599,6611.0 +1703234820000,1.1599,1.17,1.1596,1.1667,75065.0 +1703234880000,1.1666,1.1688,1.1665,1.1683,26664.0 +1703234940000,1.1682,1.17,1.1666,1.169,46297.0 +1703235000000,1.1689,1.1691,1.1671,1.1687,21633.0 +1703235060000,1.1682,1.1696,1.1669,1.1673,20659.0 +1703235120000,1.1673,1.1675,1.1656,1.1672,26563.0 +1703235180000,1.1667,1.1742,1.1659,1.17,81437.0 +1703235240000,1.17,1.1824,1.1693,1.1755,170690.0 +1703235300000,1.1755,1.1755,1.1676,1.1676,53903.0 +1703235360000,1.1676,1.1676,1.1656,1.1656,37016.0 +1703235420000,1.1658,1.1668,1.1641,1.1643,35440.0 +1703235480000,1.1642,1.1688,1.1637,1.1678,28142.0 +1703235540000,1.1681,1.172,1.1675,1.1695,39501.0 +1703235600000,1.1698,1.1766,1.1687,1.1695,42989.0 +1703235660000,1.1696,1.1698,1.164,1.167,41617.0 +1703235720000,1.167,1.1691,1.1652,1.1666,21868.0 +1703235780000,1.1665,1.1689,1.1647,1.1677,9531.0 +1703235840000,1.168,1.168,1.1632,1.1651,28793.0 +1703235900000,1.1655,1.1719,1.1643,1.1697,40745.0 +1703235960000,1.1697,1.1752,1.1683,1.1711,30004.0 +1703236020000,1.1708,1.1749,1.1692,1.1743,24098.0 +1703236080000,1.1741,1.1773,1.1727,1.1769,27365.0 +1703236140000,1.1768,1.177,1.1713,1.1748,43739.0 +1703236200000,1.1751,1.1819,1.1751,1.1783,57118.0 +1703236260000,1.1779,1.1814,1.1772,1.1781,27053.0 +1703236320000,1.1781,1.1809,1.1769,1.1779,20756.0 +1703236380000,1.178,1.1792,1.1729,1.1735,23080.0 +1703236440000,1.1735,1.1803,1.1702,1.1793,77304.0 +1703236500000,1.1796,1.1824,1.1774,1.1798,45629.0 +1703236560000,1.1798,1.1802,1.1748,1.1758,45347.0 +1703236620000,1.1752,1.1775,1.1664,1.1688,79665.0 +1703236680000,1.1686,1.1744,1.1686,1.1732,35122.0 +1703236740000,1.1732,1.1741,1.1691,1.1726,42186.0 +1703236800000,1.1723,1.1826,1.1717,1.1793,42570.0 +1703236860000,1.1792,1.1855,1.1788,1.185,38850.0 +1703236920000,1.1847,1.185,1.1801,1.1805,27124.0 +1703236980000,1.1805,1.1807,1.176,1.178,31480.0 +1703237040000,1.1776,1.1818,1.1766,1.1788,28416.0 +1703237100000,1.179,1.1819,1.1734,1.176,44105.0 +1703237160000,1.1767,1.1804,1.1755,1.1802,16566.0 +1703237220000,1.1799,1.1861,1.1796,1.1853,28343.0 +1703237280000,1.1853,1.1856,1.1822,1.1829,25587.0 +1703237340000,1.1836,1.1852,1.1818,1.1823,13788.0 +1703237400000,1.1825,1.1881,1.1796,1.1858,72957.0 +1703237460000,1.1866,1.1899,1.1858,1.1863,42386.0 +1703237520000,1.1869,1.1959,1.1862,1.192,192093.0 +1703237580000,1.1915,1.1918,1.1882,1.1901,45868.0 +1703237640000,1.19,1.1932,1.188,1.188,38655.0 +1703237700000,1.1883,1.1944,1.1878,1.1906,79736.0 +1703237760000,1.191,1.1913,1.1871,1.19,22362.0 +1703237820000,1.1899,1.192,1.1892,1.1905,12864.0 +1703237880000,1.1905,1.1907,1.1858,1.187,24331.0 +1703237940000,1.187,1.1879,1.1796,1.1796,35644.0 +1703238000000,1.1802,1.1821,1.1767,1.1811,40684.0 +1703238060000,1.1812,1.182,1.1797,1.1798,28049.0 +1703238120000,1.1801,1.1802,1.1778,1.18,23410.0 +1703238180000,1.1799,1.1847,1.1799,1.1832,35284.0 +1703238240000,1.1835,1.185,1.1835,1.1835,3284.0 +1703238300000,1.184,1.1844,1.1818,1.1824,8229.0 +1703238360000,1.1833,1.1838,1.1803,1.1804,10413.0 +1703238420000,1.1803,1.1888,1.1803,1.1871,43974.0 +1703238480000,1.1873,1.1886,1.1858,1.1872,7550.0 +1703238540000,1.1869,1.1869,1.184,1.1845,12985.0 +1703238600000,1.1846,1.1868,1.1809,1.1812,40400.0 +1703238660000,1.1811,1.1824,1.1797,1.1812,14587.0 +1703238720000,1.1816,1.1822,1.18,1.1822,7579.0 +1703238780000,1.1823,1.1841,1.1821,1.1821,8566.0 +1703238840000,1.1829,1.1834,1.1809,1.1814,9273.0 +1703238900000,1.1816,1.1844,1.1814,1.1838,5955.0 +1703238960000,1.1836,1.1859,1.1825,1.1849,7326.0 +1703239020000,1.1857,1.1879,1.1857,1.1874,7033.0 +1703239080000,1.1874,1.1886,1.1825,1.1833,17453.0 +1703239140000,1.1832,1.1836,1.1803,1.183,20278.0 +1703239200000,1.1826,1.1829,1.1779,1.1802,45442.0 +1703239260000,1.1803,1.1823,1.1792,1.18,16424.0 +1703239320000,1.1797,1.1811,1.1776,1.1784,17214.0 +1703239380000,1.1782,1.1782,1.1723,1.1755,73474.0 +1703239440000,1.1752,1.1766,1.1741,1.1741,23003.0 +1703239500000,1.1738,1.1748,1.1719,1.1744,26328.0 +1703239560000,1.1743,1.1751,1.17,1.1714,44811.0 +1703239620000,1.1717,1.1747,1.1709,1.1744,13528.0 +1703239680000,1.1745,1.1752,1.1718,1.1718,7067.0 +1703239740000,1.1718,1.1744,1.171,1.1743,12806.0 +1703239800000,1.1744,1.1752,1.1737,1.1738,4153.0 +1703239860000,1.1737,1.174,1.1724,1.1736,5253.0 +1703239920000,1.1736,1.1759,1.1732,1.175,26315.0 +1703239980000,1.1748,1.1748,1.1686,1.1686,22690.0 +1703240040000,1.1687,1.1722,1.1681,1.1707,16880.0 +1703240100000,1.1709,1.1724,1.1699,1.1723,17764.0 +1703240160000,1.1716,1.1723,1.1662,1.1695,46678.0 +1703240220000,1.1698,1.1702,1.167,1.1679,27042.0 +1703240280000,1.1682,1.1727,1.1679,1.1714,18517.0 +1703240340000,1.1711,1.1755,1.1707,1.1755,25038.0 +1703240400000,1.1755,1.177,1.1751,1.1759,8412.0 +1703240460000,1.1759,1.1762,1.1734,1.1736,7292.0 +1703240520000,1.1739,1.1748,1.1728,1.1745,4394.0 +1703240580000,1.1743,1.1796,1.1743,1.1793,35350.0 +1703240640000,1.179,1.183,1.1788,1.1791,29195.0 +1703240700000,1.1788,1.1807,1.1786,1.1799,15814.0 +1703240760000,1.1797,1.1818,1.1792,1.1803,14643.0 +1703240820000,1.1802,1.1831,1.1799,1.1829,27949.0 +1703240880000,1.1829,1.1851,1.1813,1.1823,17372.0 +1703240940000,1.1825,1.1834,1.1816,1.1816,11662.0 +1703241000000,1.1817,1.1817,1.1802,1.1803,8340.0 +1703241060000,1.1807,1.1829,1.18,1.182,12734.0 +1703241120000,1.1811,1.1815,1.1778,1.1787,7515.0 +1703241180000,1.1792,1.1796,1.1771,1.1775,2884.0 +1703241240000,1.1775,1.1784,1.177,1.1779,2819.0 +1703241300000,1.178,1.1792,1.1776,1.1789,7874.0 +1703241360000,1.1789,1.1793,1.1783,1.1783,2324.0 +1703241420000,1.1781,1.1793,1.1776,1.1787,3854.0 +1703241480000,1.1787,1.1793,1.1783,1.179,1686.0 +1703241540000,1.1787,1.1818,1.1787,1.1818,6610.0 +1703241600000,1.1819,1.1836,1.1819,1.1834,2199.0 +1703241660000,1.1836,1.1836,1.1826,1.1834,1934.0 +1703241720000,1.1835,1.1835,1.1807,1.1807,4883.0 +1703241780000,1.1806,1.1818,1.1803,1.1818,3902.0 +1703241840000,1.1822,1.1842,1.182,1.1829,4787.0 +1703241900000,1.1823,1.1826,1.1812,1.1825,1652.0 +1703241960000,1.1824,1.1855,1.1818,1.1846,10865.0 +1703242020000,1.1845,1.1845,1.1809,1.181,10827.0 +1703242080000,1.181,1.181,1.1773,1.1794,11897.0 +1703242140000,1.1787,1.1816,1.1785,1.1813,9657.0 +1703242200000,1.181,1.181,1.1763,1.1774,24802.0 +1703242260000,1.1774,1.1783,1.1765,1.1779,6174.0 +1703242320000,1.1777,1.1779,1.1757,1.1757,3542.0 +1703242380000,1.1767,1.1782,1.1766,1.177,4303.0 +1703242440000,1.1767,1.177,1.175,1.1757,7230.0 +1703242500000,1.1757,1.1791,1.1746,1.1791,14494.0 +1703242560000,1.1788,1.1812,1.1778,1.1804,9043.0 +1703242620000,1.1808,1.182,1.1805,1.1813,4762.0 +1703242680000,1.181,1.1825,1.1805,1.1821,4399.0 +1703242740000,1.182,1.1821,1.1796,1.1796,6805.0 +1703242800000,1.1793,1.1793,1.1779,1.1788,3087.0 +1703242860000,1.1784,1.1802,1.1784,1.1801,5599.0 +1703242920000,1.1801,1.1837,1.1801,1.183,13002.0 +1703242980000,1.1831,1.1835,1.1826,1.1832,7088.0 +1703243040000,1.1836,1.1841,1.1826,1.1826,3880.0 +1703243100000,1.1826,1.1851,1.1826,1.185,4154.0 +1703243160000,1.1854,1.1868,1.1837,1.1846,7046.0 +1703243220000,1.1851,1.1861,1.1851,1.1861,1879.0 +1703243280000,1.1855,1.1855,1.1838,1.1841,5197.0 +1703243340000,1.1839,1.1848,1.1832,1.1838,4739.0 +1703243400000,1.1835,1.1848,1.1834,1.1848,764.0 +1703243460000,1.1851,1.1873,1.1851,1.1858,3867.0 +1703243520000,1.1855,1.1881,1.1855,1.1881,12853.0 +1703243580000,1.1875,1.1887,1.1863,1.1875,15207.0 +1703243640000,1.1879,1.189,1.187,1.1878,5353.0 +1703243700000,1.1879,1.1895,1.1878,1.1882,9654.0 +1703243760000,1.1883,1.1897,1.1875,1.1882,6461.0 +1703243820000,1.1886,1.1899,1.1876,1.189,23615.0 +1703243880000,1.1895,1.1913,1.1882,1.1899,16215.0 +1703243940000,1.1901,1.1906,1.1896,1.1903,11007.0 +1703244000000,1.1906,1.1919,1.1895,1.1908,19488.0 +1703244060000,1.1911,1.1929,1.1905,1.192,14891.0 +1703244120000,1.192,1.1946,1.192,1.1939,17085.0 +1703244180000,1.1934,1.1942,1.1911,1.1924,17360.0 +1703244240000,1.1921,1.195,1.1916,1.1943,26154.0 +1703244300000,1.1943,1.197,1.1942,1.1947,55514.0 +1703244360000,1.1949,1.1958,1.1913,1.1915,51607.0 +1703244420000,1.1914,1.1923,1.19,1.1923,19493.0 +1703244480000,1.1922,1.1931,1.1919,1.1931,3982.0 +1703244540000,1.1926,1.1937,1.1925,1.1931,2323.0 +1703244600000,1.1929,1.1952,1.1928,1.1937,10054.0 +1703244660000,1.1939,1.1991,1.1939,1.1977,33188.0 +1703244720000,1.1977,1.1981,1.1955,1.1963,11099.0 +1703244780000,1.1963,1.1963,1.1918,1.1947,45164.0 +1703244840000,1.1952,1.1983,1.1951,1.1964,13451.0 +1703244900000,1.1967,1.1971,1.1959,1.1961,7289.0 +1703244960000,1.1966,1.1967,1.1947,1.1961,4752.0 +1703245020000,1.1964,1.1987,1.1964,1.1975,14780.0 +1703245080000,1.1981,1.1997,1.1956,1.1962,31557.0 +1703245140000,1.1962,1.1996,1.1959,1.1977,24049.0 +1703245200000,1.1978,1.2042,1.1976,1.203,95336.0 +1703245260000,1.2032,1.2032,1.1967,1.2001,75549.0 +1703245320000,1.2002,1.2002,1.1979,1.1979,9201.0 +1703245380000,1.199,1.1992,1.1979,1.1987,3622.0 +1703245440000,1.1991,1.1992,1.1978,1.1987,6623.0 +1703245500000,1.1985,1.1992,1.1984,1.1992,7568.0 +1703245560000,1.1994,1.202,1.1993,1.2015,9108.0 +1703245620000,1.2018,1.2031,1.2016,1.2026,10824.0 +1703245680000,1.2026,1.2028,1.2003,1.2019,33932.0 +1703245740000,1.202,1.2027,1.2016,1.2022,6402.0 +1703245800000,1.2016,1.2018,1.2006,1.2007,8119.0 +1703245860000,1.2011,1.204,1.201,1.2032,17428.0 +1703245920000,1.2034,1.2049,1.2034,1.2047,10023.0 +1703245980000,1.205,1.2065,1.204,1.205,17036.0 +1703246040000,1.205,1.205,1.2026,1.2029,19133.0 +1703246100000,1.2031,1.2039,1.2016,1.2031,11608.0 +1703246160000,1.2031,1.2032,1.2014,1.2018,7023.0 +1703246220000,1.2017,1.204,1.2016,1.2036,6498.0 +1703246280000,1.2038,1.2038,1.2024,1.203,5416.0 +1703246340000,1.2029,1.2031,1.2021,1.2028,4569.0 +1703246400000,1.2024,1.2029,1.2003,1.2013,22814.0 +1703246460000,1.2013,1.2041,1.2008,1.2035,11389.0 +1703246520000,1.2039,1.2047,1.1999,1.1999,16591.0 +1703246580000,1.1996,1.1997,1.1967,1.1967,33318.0 +1703246640000,1.1967,1.1972,1.1935,1.195,29465.0 +1703246700000,1.1947,1.2003,1.1945,1.1993,49882.0 +1703246760000,1.1987,1.2125,1.1987,1.2104,194749.0 +1703246820000,1.2101,1.2113,1.2054,1.207,54376.0 +1703246880000,1.2069,1.2083,1.2024,1.2024,31764.0 +1703246940000,1.2024,1.2034,1.2007,1.2007,16491.0 +1703247000000,1.2008,1.2028,1.1992,1.2009,20671.0 +1703247060000,1.2006,1.2011,1.1987,1.1989,10923.0 +1703247120000,1.1987,1.2001,1.197,1.1973,11838.0 +1703247180000,1.1973,1.198,1.1939,1.1947,30049.0 +1703247240000,1.1947,1.1956,1.193,1.1938,14199.0 +1703247300000,1.1939,1.1956,1.1937,1.1947,10516.0 +1703247360000,1.1947,1.1989,1.1947,1.1973,10119.0 +1703247420000,1.1974,1.199,1.1964,1.1967,8861.0 +1703247480000,1.1969,1.1983,1.1953,1.1953,4019.0 +1703247540000,1.1962,1.1979,1.1954,1.1955,4542.0 +1703247600000,1.1953,1.1967,1.1925,1.1931,23464.0 +1703247660000,1.1932,1.1941,1.1912,1.1923,22839.0 +1703247720000,1.1932,1.1969,1.1932,1.1954,10430.0 +1703247780000,1.1957,1.1962,1.1939,1.1941,12657.0 +1703247840000,1.1939,1.1953,1.1917,1.1917,18430.0 +1703247900000,1.192,1.1953,1.1907,1.1948,12135.0 +1703247960000,1.1952,1.1959,1.192,1.1927,22325.0 +1703248020000,1.1926,1.1933,1.191,1.191,4758.0 +1703248080000,1.1911,1.1962,1.1898,1.1961,21269.0 +1703248140000,1.1956,1.1981,1.1952,1.1978,12252.0 +1703248200000,1.198,1.1985,1.1965,1.1968,15633.0 +1703248260000,1.197,1.1989,1.1965,1.1969,8131.0 +1703248320000,1.1969,1.1984,1.1969,1.1974,7178.0 +1703248380000,1.1975,1.1984,1.1965,1.1984,3220.0 +1703248440000,1.1987,1.1994,1.198,1.1991,11040.0 +1703248500000,1.1991,1.2016,1.199,1.1997,9221.0 +1703248560000,1.1997,1.2003,1.1982,1.2003,6341.0 +1703248620000,1.1998,1.1998,1.1976,1.1977,9431.0 +1703248680000,1.1974,1.2009,1.1973,1.2,4856.0 +1703248740000,1.2,1.2026,1.1991,1.2006,4243.0 +1703248800000,1.2007,1.202,1.2004,1.2014,2968.0 +1703248860000,1.2016,1.2021,1.2004,1.2009,3262.0 +1703248920000,1.2014,1.2021,1.2011,1.2012,1103.0 +1703248980000,1.2022,1.2036,1.2019,1.2019,2144.0 +1703249040000,1.2017,1.2021,1.2009,1.2009,2897.0 +1703249100000,1.2009,1.2012,1.2001,1.2001,3219.0 +1703249160000,1.2006,1.2009,1.1983,1.1983,18054.0 +1703249220000,1.1987,1.1993,1.1983,1.1989,5433.0 +1703249280000,1.1984,1.1984,1.1953,1.1966,24064.0 +1703249340000,1.1964,1.197,1.1954,1.1962,6494.0 +1703249400000,1.1961,1.1961,1.191,1.1917,33604.0 +1703249460000,1.1917,1.1928,1.1899,1.1904,18491.0 +1703249520000,1.1907,1.1917,1.1876,1.1876,18457.0 +1703249580000,1.1881,1.1897,1.1865,1.1881,21353.0 +1703249640000,1.1882,1.1892,1.1804,1.1839,170189.0 +1703249700000,1.1838,1.184,1.1813,1.1839,39440.0 +1703249760000,1.1837,1.1844,1.1806,1.1819,20981.0 +1703249820000,1.1823,1.1851,1.1822,1.1843,28099.0 +1703249880000,1.1844,1.1859,1.1835,1.1835,18084.0 +1703249940000,1.1843,1.1854,1.1816,1.1816,14616.0 +1703250000000,1.1822,1.1833,1.1807,1.1822,13299.0 +1703250060000,1.1822,1.1847,1.1816,1.1835,3710.0 +1703250120000,1.1835,1.1844,1.1809,1.1842,15357.0 +1703250180000,1.1842,1.1844,1.18,1.1812,53934.0 +1703250240000,1.1809,1.1832,1.1767,1.1792,51366.0 +1703250300000,1.1792,1.1794,1.1767,1.1774,24063.0 +1703250360000,1.1777,1.1812,1.1774,1.1806,13594.0 +1703250420000,1.1806,1.1817,1.1797,1.1797,5198.0 +1703250480000,1.1797,1.1861,1.1797,1.1852,62472.0 +1703250540000,1.1854,1.1931,1.1844,1.1914,102240.0 +1703250600000,1.1916,1.1924,1.1891,1.1911,26282.0 +1703250660000,1.1917,1.1936,1.1917,1.1929,8584.0 +1703250720000,1.193,1.1946,1.1923,1.1939,12701.0 +1703250780000,1.1938,1.1946,1.1903,1.1909,26342.0 +1703250840000,1.1909,1.1912,1.1891,1.1902,10083.0 +1703250900000,1.1896,1.1907,1.1892,1.1892,2222.0 +1703250960000,1.1891,1.1897,1.1884,1.1893,3752.0 +1703251020000,1.1892,1.1923,1.1889,1.1919,17176.0 +1703251080000,1.1919,1.1951,1.1916,1.1942,15064.0 +1703251140000,1.1943,1.1943,1.1924,1.1929,11942.0 +1703251200000,1.1926,1.1927,1.1911,1.1919,6829.0 +1703251260000,1.1917,1.1924,1.1911,1.1914,4149.0 +1703251320000,1.1914,1.1929,1.1905,1.1906,3914.0 +1703251380000,1.1905,1.1934,1.1905,1.193,1978.0 +1703251440000,1.1934,1.1944,1.1929,1.1929,4951.0 +1703251500000,1.1928,1.1955,1.1909,1.1909,32021.0 +1703251560000,1.191,1.191,1.1893,1.1908,14777.0 +1703251620000,1.1911,1.1932,1.1906,1.1915,4350.0 +1703251680000,1.1916,1.1934,1.1916,1.1934,1747.0 +1703251740000,1.1935,1.1943,1.1932,1.1935,2895.0 +1703251800000,1.1935,1.194,1.1905,1.1915,5885.0 +1703251860000,1.1917,1.1952,1.1906,1.1952,12912.0 +1703251920000,1.1951,1.1964,1.1923,1.1924,15469.0 +1703251980000,1.1922,1.1964,1.1922,1.1953,5865.0 +1703252040000,1.1951,1.1967,1.1944,1.1949,4230.0 +1703252100000,1.1955,1.1971,1.1955,1.1968,5952.0 +1703252160000,1.1965,1.1998,1.1956,1.1995,11991.0 +1703252220000,1.199,1.199,1.1967,1.1976,19479.0 +1703252280000,1.1971,1.1971,1.196,1.1971,6018.0 +1703252340000,1.1971,1.1995,1.1971,1.1982,5222.0 +1703252400000,1.1981,1.1992,1.1981,1.1988,1484.0 +1703252460000,1.1991,1.2,1.1984,1.1984,9141.0 +1703252520000,1.1985,1.2004,1.1973,1.1994,6845.0 +1703252580000,1.1998,1.2014,1.1988,1.1997,24560.0 +1703252640000,1.1997,1.2002,1.1991,1.1991,4909.0 +1703252700000,1.199,1.2001,1.1983,1.1997,7641.0 +1703252760000,1.2,1.2017,1.199,1.2001,9449.0 +1703252820000,1.2001,1.2003,1.1999,1.1999,2112.0 +1703252880000,1.1997,1.201,1.1992,1.2006,6092.0 +1703252940000,1.2006,1.2017,1.2002,1.2017,2906.0 +1703253000000,1.202,1.2031,1.201,1.2019,12101.0 +1703253060000,1.202,1.2028,1.201,1.2017,4325.0 +1703253120000,1.2016,1.2025,1.2005,1.2018,9002.0 +1703253180000,1.2016,1.203,1.2016,1.2019,3363.0 +1703253240000,1.2019,1.2029,1.2014,1.2028,5809.0 +1703253300000,1.2029,1.2033,1.2018,1.2023,5645.0 +1703253360000,1.2019,1.2045,1.2007,1.2039,18370.0 +1703253420000,1.2039,1.2048,1.203,1.2038,9784.0 +1703253480000,1.2039,1.2042,1.2029,1.2036,5806.0 +1703253540000,1.2039,1.2087,1.2039,1.2073,44541.0 +1703253600000,1.2067,1.208,1.2054,1.2059,12395.0 +1703253660000,1.2063,1.2073,1.2059,1.2073,8354.0 +1703253720000,1.2073,1.2077,1.2038,1.2038,10437.0 +1703253780000,1.2039,1.2055,1.2016,1.2048,7774.0 +1703253840000,1.2048,1.2057,1.2029,1.2029,12567.0 +1703253900000,1.2029,1.2034,1.2021,1.2031,9205.0 +1703253960000,1.2026,1.2037,1.201,1.2018,7149.0 +1703254020000,1.2019,1.2025,1.2019,1.2025,1344.0 +1703254080000,1.2025,1.203,1.201,1.203,4400.0 +1703254140000,1.2028,1.203,1.2006,1.2018,15457.0 +1703254200000,1.2018,1.202,1.1996,1.2,12879.0 +1703254260000,1.1998,1.1998,1.196,1.196,19239.0 +1703254320000,1.1965,1.1999,1.1961,1.1984,10870.0 +1703254380000,1.1984,1.2003,1.1984,1.1996,6353.0 +1703254440000,1.1994,1.2021,1.1991,1.2021,10084.0 +1703254500000,1.2018,1.2024,1.1943,1.1952,78794.0 +1703254560000,1.1946,1.1965,1.1924,1.1957,34959.0 +1703254620000,1.1956,1.1983,1.1953,1.197,20416.0 +1703254680000,1.1972,1.1983,1.1972,1.1979,3068.0 +1703254740000,1.1979,1.205,1.1979,1.2049,59668.0 +1703254800000,1.2049,1.2049,1.2005,1.2011,12590.0 +1703254860000,1.2009,1.2029,1.1969,1.1972,21640.0 +1703254920000,1.1975,1.2012,1.1972,1.1993,3922.0 +1703254980000,1.1991,1.1999,1.192,1.1939,35423.0 +1703255040000,1.1935,1.194,1.191,1.1917,16598.0 +1703255100000,1.1922,1.1956,1.1883,1.1903,45404.0 +1703255160000,1.1908,1.1935,1.1893,1.1918,33871.0 +1703255220000,1.1919,1.1941,1.1898,1.1905,17564.0 +1703255280000,1.1906,1.1913,1.1889,1.1902,14716.0 +1703255340000,1.1901,1.1901,1.1876,1.1896,7888.0 +1703255400000,1.1899,1.191,1.188,1.1903,16403.0 +1703255460000,1.1901,1.192,1.189,1.1907,6107.0 +1703255520000,1.1906,1.1928,1.1904,1.1924,8239.0 +1703255580000,1.1926,1.1997,1.1924,1.1991,34531.0 +1703255640000,1.1991,1.2017,1.1983,1.2002,16118.0 +1703255700000,1.2,1.2007,1.1973,1.199,7496.0 +1703255760000,1.1991,1.2041,1.1991,1.2019,16228.0 +1703255820000,1.2016,1.2032,1.2015,1.2031,4774.0 +1703255880000,1.2028,1.2067,1.2014,1.2057,18515.0 +1703255940000,1.2059,1.2065,1.2044,1.2044,11200.0 +1703256000000,1.2046,1.2046,1.2018,1.2035,6118.0 +1703256060000,1.2025,1.2032,1.2014,1.203,4160.0 +1703256120000,1.2032,1.2089,1.2028,1.2083,15229.0 +1703256180000,1.2082,1.21,1.2057,1.2083,29892.0 +1703256240000,1.2085,1.2095,1.207,1.2074,19532.0 +1703256300000,1.2081,1.2098,1.2078,1.2079,8738.0 +1703256360000,1.2077,1.2105,1.2059,1.2105,14320.0 +1703256420000,1.2105,1.2111,1.2081,1.211,9349.0 +1703256480000,1.2107,1.2116,1.209,1.2109,10946.0 +1703256540000,1.2104,1.2104,1.2081,1.2103,6084.0 +1703256600000,1.2101,1.2165,1.2099,1.2159,27599.0 +1703256660000,1.2154,1.2188,1.2143,1.2165,41829.0 +1703256720000,1.2163,1.2178,1.2152,1.216,23137.0 +1703256780000,1.2159,1.2167,1.2149,1.2157,14144.0 +1703256840000,1.2159,1.2169,1.2151,1.2162,27231.0 +1703256900000,1.2157,1.2157,1.2125,1.2144,10378.0 +1703256960000,1.2147,1.2155,1.2127,1.2149,12447.0 +1703257020000,1.2144,1.2158,1.2126,1.2157,8570.0 +1703257080000,1.2157,1.2157,1.2122,1.2123,6840.0 +1703257140000,1.2123,1.2123,1.2105,1.2114,19064.0 +1703257200000,1.2115,1.2141,1.2108,1.2131,35510.0 +1703257260000,1.2127,1.2137,1.2109,1.2116,5421.0 +1703257320000,1.2119,1.2164,1.2119,1.2155,35588.0 +1703257380000,1.2154,1.221,1.2151,1.2172,54913.0 +1703257440000,1.2169,1.2201,1.2151,1.2166,22898.0 +1703257500000,1.2167,1.2174,1.2133,1.2161,20515.0 +1703257560000,1.2164,1.2164,1.2138,1.2138,7806.0 +1703257620000,1.2143,1.2146,1.2104,1.2135,49484.0 +1703257680000,1.2134,1.2135,1.212,1.2131,10761.0 +1703257740000,1.2128,1.2149,1.2115,1.2115,11272.0 +1703257800000,1.2113,1.2137,1.2105,1.2107,4791.0 +1703257860000,1.2107,1.211,1.2089,1.2103,12092.0 +1703257920000,1.2105,1.2112,1.2096,1.211,7496.0 +1703257980000,1.2112,1.2127,1.2105,1.2122,6622.0 +1703258040000,1.2122,1.2143,1.2116,1.2118,11925.0 +1703258100000,1.2118,1.2125,1.2077,1.2079,15808.0 +1703258160000,1.2082,1.2116,1.2075,1.2098,47367.0 +1703258220000,1.21,1.2102,1.2067,1.2068,16111.0 +1703258280000,1.2068,1.2078,1.2061,1.2078,5971.0 +1703258340000,1.208,1.2093,1.2075,1.2082,5057.0 +1703258400000,1.2082,1.2085,1.2062,1.2073,5342.0 +1703258460000,1.2073,1.2083,1.2057,1.2074,9649.0 +1703258520000,1.207,1.2077,1.2054,1.2054,2801.0 +1703258580000,1.2058,1.2077,1.2023,1.2034,43749.0 +1703258640000,1.2027,1.2038,1.2014,1.2037,29033.0 +1703258700000,1.2037,1.2053,1.2021,1.2044,10715.0 +1703258760000,1.2045,1.207,1.2029,1.2036,27743.0 +1703258820000,1.2035,1.2049,1.2035,1.2045,5660.0 +1703258880000,1.2046,1.2048,1.2038,1.2038,1179.0 +1703258940000,1.2037,1.206,1.2037,1.2047,8162.0 +1703259000000,1.2051,1.2053,1.2023,1.2029,31216.0 +1703259060000,1.203,1.2033,1.1989,1.2,22583.0 +1703259120000,1.2003,1.2003,1.198,1.1985,12649.0 +1703259180000,1.1988,1.2001,1.1988,1.1997,9087.0 +1703259240000,1.1997,1.2001,1.1982,1.1994,10992.0 +1703259300000,1.1995,1.2015,1.1995,1.2006,7031.0 +1703259360000,1.2008,1.2019,1.2008,1.2014,8012.0 +1703259420000,1.2011,1.2016,1.1992,1.2007,11401.0 +1703259480000,1.2006,1.2009,1.1962,1.1981,35854.0 +1703259540000,1.1985,1.1988,1.1946,1.197,64941.0 +1703259600000,1.1971,1.1977,1.1932,1.1939,31775.0 +1703259660000,1.1939,1.1967,1.1936,1.1963,4573.0 +1703259720000,1.1966,1.1995,1.1966,1.1982,12123.0 +1703259780000,1.1982,1.1982,1.1948,1.1966,10730.0 +1703259840000,1.1967,1.1993,1.1965,1.1969,11034.0 +1703259900000,1.1967,1.2011,1.1966,1.1991,12531.0 +1703259960000,1.199,1.2,1.1974,1.1974,9800.0 +1703260020000,1.1981,1.2007,1.1981,1.1989,15067.0 +1703260080000,1.1993,1.2008,1.1976,1.1978,6330.0 +1703260140000,1.1979,1.1979,1.1948,1.1949,24911.0 +1703260200000,1.1953,1.1961,1.1935,1.1946,9387.0 +1703260260000,1.1943,1.1972,1.1921,1.1963,46041.0 +1703260320000,1.1961,1.1969,1.1957,1.1965,5090.0 +1703260380000,1.1965,1.1968,1.1928,1.1957,25679.0 +1703260440000,1.1957,1.1964,1.1939,1.1954,8799.0 +1703260500000,1.1951,1.1951,1.1934,1.1941,12878.0 +1703260560000,1.1942,1.1955,1.1941,1.1945,7534.0 +1703260620000,1.1946,1.1964,1.1942,1.196,5096.0 +1703260680000,1.196,1.1972,1.1951,1.1965,6359.0 +1703260740000,1.1966,1.2052,1.1966,1.2019,69228.0 +1703260800000,1.202,1.2022,1.2001,1.2014,13008.0 +1703260860000,1.2014,1.2036,1.2012,1.2012,7632.0 +1703260920000,1.2012,1.2012,1.1997,1.2002,9259.0 +1703260980000,1.2004,1.201,1.1988,1.1991,10415.0 +1703261040000,1.1991,1.1997,1.1942,1.1945,24739.0 +1703261100000,1.1945,1.1948,1.1899,1.1912,46296.0 +1703261160000,1.1911,1.1924,1.1906,1.1924,13417.0 +1703261220000,1.192,1.1921,1.1891,1.1898,23450.0 +1703261280000,1.1899,1.1975,1.1899,1.1963,44786.0 +1703261340000,1.1963,1.1982,1.1953,1.1962,10900.0 +1703261400000,1.196,1.1975,1.196,1.1975,1478.0 +1703261460000,1.197,1.197,1.1929,1.1934,14925.0 +1703261520000,1.1932,1.1936,1.1926,1.1928,10200.0 +1703261580000,1.1928,1.1958,1.1927,1.1949,28867.0 +1703261640000,1.1949,1.1968,1.1949,1.1955,11610.0 +1703261700000,1.1959,1.197,1.1959,1.196,7329.0 +1703261760000,1.196,1.1977,1.1946,1.1946,11250.0 +1703261820000,1.1948,1.1952,1.1941,1.1941,5420.0 +1703261880000,1.1942,1.1959,1.1942,1.1959,1503.0 +1703261940000,1.1957,1.1972,1.1955,1.1962,2971.0 +1703262000000,1.1961,1.1961,1.1954,1.1956,3311.0 +1703262060000,1.1954,1.1977,1.1954,1.1963,4344.0 +1703262120000,1.1965,1.1968,1.1951,1.1963,12737.0 +1703262180000,1.1961,1.198,1.1958,1.1979,4748.0 +1703262240000,1.198,1.1992,1.1979,1.1986,2868.0 +1703262300000,1.1991,1.1999,1.1989,1.1989,5728.0 +1703262360000,1.199,1.1998,1.1984,1.1989,4711.0 +1703262420000,1.1986,1.1997,1.1978,1.1978,3725.0 +1703262480000,1.1983,1.199,1.1978,1.1983,1659.0 +1703262540000,1.1985,1.2016,1.1985,1.2014,25300.0 +1703262600000,1.2013,1.2033,1.2013,1.2023,2071.0 +1703262660000,1.2022,1.2022,1.201,1.201,1459.0 +1703262720000,1.2011,1.2018,1.1988,1.1988,3126.0 +1703262780000,1.1988,1.1988,1.1967,1.1973,17597.0 +1703262840000,1.1974,1.1988,1.1974,1.198,11813.0 +1703262900000,1.198,1.1986,1.1969,1.1969,7192.0 +1703262960000,1.197,1.197,1.1922,1.1927,34254.0 +1703263020000,1.1925,1.1963,1.1922,1.1962,5535.0 +1703263080000,1.1963,1.1966,1.1937,1.1945,4541.0 +1703263140000,1.1941,1.1941,1.192,1.1928,3109.0 +1703263200000,1.193,1.1935,1.1888,1.1907,30303.0 +1703263260000,1.1916,1.1919,1.1897,1.1897,4920.0 +1703263320000,1.1896,1.1904,1.1858,1.1875,32739.0 +1703263380000,1.1877,1.1887,1.1864,1.187,9901.0 +1703263440000,1.1869,1.1884,1.1867,1.1882,5851.0 +1703263500000,1.188,1.1892,1.1869,1.1878,15926.0 +1703263560000,1.1874,1.1899,1.1857,1.1889,12039.0 +1703263620000,1.1893,1.1915,1.1881,1.1911,10158.0 +1703263680000,1.1909,1.1909,1.1862,1.1871,9509.0 +1703263740000,1.1873,1.1881,1.1838,1.1851,19877.0 +1703263800000,1.1848,1.1885,1.1844,1.1885,4629.0 +1703263860000,1.1886,1.1906,1.1883,1.1906,4202.0 +1703263920000,1.1909,1.1915,1.1872,1.1884,14717.0 +1703263980000,1.1883,1.1885,1.184,1.185,34905.0 +1703264040000,1.1849,1.1853,1.1812,1.1839,38140.0 +1703264100000,1.1839,1.1883,1.1839,1.1881,21830.0 +1703264160000,1.1881,1.1894,1.185,1.1864,21832.0 +1703264220000,1.1864,1.1866,1.1816,1.1836,57383.0 +1703264280000,1.1837,1.1898,1.1796,1.1891,89601.0 +1703264340000,1.189,1.1896,1.1883,1.1892,3882.0 +1703264400000,1.189,1.1902,1.1882,1.1901,6865.0 +1703264460000,1.19,1.1908,1.1896,1.1904,4301.0 +1703264520000,1.1901,1.1912,1.1891,1.1891,3840.0 +1703264580000,1.1891,1.1936,1.1888,1.1934,24758.0 +1703264640000,1.1934,1.1934,1.1922,1.1923,8470.0 +1703264700000,1.192,1.1922,1.1907,1.1909,10741.0 +1703264760000,1.1911,1.192,1.1907,1.192,6363.0 +1703264820000,1.1918,1.192,1.1912,1.1912,3702.0 +1703264880000,1.1911,1.1917,1.1904,1.1904,2317.0 +1703264940000,1.1909,1.1917,1.1908,1.1911,2776.0 +1703265000000,1.191,1.191,1.1881,1.1887,10443.0 +1703265060000,1.1887,1.1899,1.1882,1.1899,7410.0 +1703265120000,1.1895,1.1908,1.1888,1.19,1643.0 +1703265180000,1.1901,1.1906,1.1891,1.1901,3725.0 +1703265240000,1.1901,1.1902,1.1865,1.1868,4404.0 +1703265300000,1.1868,1.1908,1.1868,1.1908,4225.0 +1703265360000,1.1904,1.1908,1.1896,1.1901,7760.0 +1703265420000,1.1899,1.191,1.1896,1.1904,5250.0 +1703265480000,1.1906,1.1913,1.1906,1.1908,1038.0 +1703265540000,1.1909,1.1919,1.19,1.1919,12785.0 +1703265600000,1.1911,1.1919,1.1903,1.191,5780.0 +1703265660000,1.1912,1.1929,1.1911,1.1925,5560.0 +1703265720000,1.1924,1.193,1.1909,1.1909,4466.0 +1703265780000,1.1911,1.1924,1.1911,1.1924,2501.0 +1703265840000,1.1923,1.1943,1.1921,1.1935,4058.0 +1703265900000,1.1935,1.194,1.1923,1.1923,2156.0 +1703265960000,1.1923,1.1932,1.1918,1.1928,1182.0 +1703266020000,1.1926,1.1926,1.191,1.192,4135.0 +1703266080000,1.1917,1.1928,1.1915,1.1919,940.0 +1703266140000,1.192,1.1927,1.1918,1.1927,1183.0 +1703266200000,1.1923,1.1926,1.1902,1.1905,10368.0 +1703266260000,1.1904,1.1904,1.1878,1.1886,4384.0 +1703266320000,1.1887,1.1912,1.1887,1.1896,4237.0 +1703266380000,1.1893,1.1896,1.188,1.1891,3646.0 +1703266440000,1.1892,1.1902,1.1892,1.1902,828.0 +1703266500000,1.1903,1.1929,1.1903,1.1913,7805.0 +1703266560000,1.1919,1.193,1.1918,1.1918,962.0 +1703266620000,1.1919,1.1929,1.1915,1.1915,2796.0 +1703266680000,1.1912,1.1912,1.1877,1.1877,9216.0 +1703266740000,1.1881,1.19,1.1873,1.19,3264.0 +1703266800000,1.1901,1.1917,1.1898,1.1902,3489.0 +1703266860000,1.1901,1.1918,1.1898,1.1916,1465.0 +1703266920000,1.1916,1.1926,1.1915,1.1926,623.0 +1703266980000,1.1924,1.1932,1.1921,1.1928,5468.0 +1703267040000,1.1927,1.1938,1.1926,1.1937,1833.0 +1703267100000,1.1937,1.1944,1.1937,1.1941,2572.0 +1703267160000,1.1945,1.195,1.1929,1.1936,6773.0 +1703267220000,1.1934,1.1934,1.1909,1.1925,4806.0 +1703267280000,1.1921,1.1921,1.1908,1.1913,2384.0 +1703267340000,1.191,1.191,1.1897,1.1902,1866.0 +1703267400000,1.1902,1.1909,1.1899,1.1909,2522.0 +1703267460000,1.191,1.1924,1.1905,1.1914,6266.0 +1703267520000,1.1915,1.1923,1.1914,1.1923,488.0 +1703267580000,1.1927,1.193,1.1921,1.1922,1649.0 +1703267640000,1.1926,1.1934,1.1919,1.1925,3156.0 +1703267700000,1.1925,1.1926,1.1902,1.1908,6115.0 +1703267760000,1.1907,1.1914,1.1907,1.191,740.0 +1703267820000,1.1909,1.1909,1.1897,1.19,3115.0 +1703267880000,1.1904,1.1911,1.1881,1.1892,25389.0 +1703267940000,1.189,1.1892,1.1881,1.1891,3773.0 +1703268000000,1.1892,1.1904,1.1892,1.1904,4021.0 +1703268060000,1.1905,1.1906,1.1894,1.1899,7962.0 +1703268120000,1.1901,1.192,1.1901,1.1917,4145.0 +1703268180000,1.1915,1.1919,1.189,1.1892,10599.0 +1703268240000,1.1893,1.1909,1.1888,1.1894,19174.0 +1703268300000,1.1895,1.1904,1.1887,1.1895,11031.0 +1703268360000,1.1895,1.19,1.1889,1.1892,5346.0 +1703268420000,1.1894,1.1908,1.1888,1.1897,22714.0 +1703268480000,1.1907,1.1915,1.1899,1.1899,7278.0 +1703268540000,1.19,1.1909,1.1898,1.1901,5875.0 +1703268600000,1.1902,1.1909,1.19,1.1904,1214.0 +1703268660000,1.1902,1.1921,1.1897,1.1919,7924.0 +1703268720000,1.1922,1.1929,1.192,1.1924,6749.0 +1703268780000,1.1923,1.1927,1.1906,1.1927,4615.0 +1703268840000,1.1925,1.1925,1.1903,1.1908,2634.0 +1703268900000,1.191,1.1929,1.191,1.1929,3748.0 +1703268960000,1.193,1.1943,1.1917,1.1934,13842.0 +1703269020000,1.194,1.1947,1.194,1.1944,3980.0 +1703269080000,1.1946,1.1962,1.194,1.1959,7401.0 +1703269140000,1.1957,1.1957,1.1941,1.1945,6180.0 +1703269200000,1.1944,1.1945,1.1934,1.1935,5698.0 +1703269260000,1.1932,1.1936,1.1932,1.1936,570.0 +1703269320000,1.1937,1.1944,1.1933,1.1934,2651.0 +1703269380000,1.1935,1.1944,1.1935,1.1944,1147.0 +1703269440000,1.1944,1.1947,1.1938,1.1944,1797.0 +1703269500000,1.1943,1.1948,1.1934,1.194,2867.0 +1703269560000,1.1939,1.1949,1.1937,1.1949,1072.0 +1703269620000,1.195,1.1958,1.1949,1.1953,1455.0 +1703269680000,1.1957,1.1963,1.1945,1.1945,1498.0 +1703269740000,1.1945,1.1952,1.1928,1.1933,3619.0 +1703269800000,1.1934,1.1936,1.1916,1.1925,4113.0 +1703269860000,1.1928,1.1945,1.1924,1.194,1726.0 +1703269920000,1.1939,1.1945,1.1924,1.1928,7198.0 +1703269980000,1.1929,1.1932,1.1928,1.1929,1122.0 +1703270040000,1.1929,1.1946,1.1928,1.1937,3044.0 +1703270100000,1.1947,1.1962,1.1945,1.1949,2372.0 +1703270160000,1.1948,1.1949,1.1935,1.1938,1273.0 +1703270220000,1.1939,1.1943,1.1933,1.1938,2232.0 +1703270280000,1.1938,1.1939,1.1925,1.193,6655.0 +1703270340000,1.193,1.1939,1.1926,1.1929,1850.0 +1703270400000,1.1931,1.1943,1.1931,1.1934,1294.0 +1703270460000,1.1936,1.1943,1.1936,1.1943,668.0 +1703270520000,1.1943,1.1956,1.1943,1.1952,1755.0 +1703270580000,1.1954,1.1962,1.1948,1.1951,6230.0 +1703270640000,1.1948,1.1949,1.1938,1.1944,1934.0 +1703270700000,1.1942,1.1942,1.1924,1.1925,3088.0 +1703270760000,1.1923,1.1923,1.1908,1.191,2757.0 +1703270820000,1.191,1.1921,1.19,1.1907,12288.0 +1703270880000,1.1903,1.1908,1.1894,1.1902,5683.0 +1703270940000,1.1903,1.1907,1.1893,1.1901,5943.0 +1703271000000,1.1901,1.1904,1.1881,1.1881,4515.0 +1703271060000,1.1883,1.1892,1.1873,1.1889,6086.0 +1703271120000,1.1889,1.1889,1.1863,1.1874,11984.0 +1703271180000,1.1874,1.1877,1.1868,1.1877,2786.0 +1703271240000,1.1878,1.1898,1.1878,1.1883,6578.0 +1703271300000,1.1884,1.1893,1.1876,1.1882,4934.0 +1703271360000,1.1889,1.1889,1.1882,1.1888,871.0 +1703271420000,1.1885,1.1885,1.1875,1.1877,717.0 +1703271480000,1.1878,1.1879,1.1877,1.1877,137.0 +1703271540000,1.1878,1.1886,1.1874,1.1874,2294.0 +1703271600000,1.1874,1.1876,1.1867,1.1873,2587.0 +1703271660000,1.1875,1.1879,1.1858,1.1866,2038.0 +1703271720000,1.1862,1.1864,1.1842,1.1843,6601.0 +1703271780000,1.1843,1.1858,1.184,1.184,5829.0 +1703271840000,1.1841,1.1862,1.1833,1.1862,12990.0 +1703271900000,1.1863,1.1866,1.1848,1.186,9635.0 +1703271960000,1.1858,1.1869,1.1847,1.1852,11410.0 +1703272020000,1.1853,1.1859,1.1851,1.1853,12899.0 +1703272080000,1.1854,1.1871,1.1845,1.1859,17763.0 +1703272140000,1.186,1.1877,1.1859,1.1874,10677.0 +1703272200000,1.1874,1.1878,1.1859,1.1865,14173.0 +1703272260000,1.1867,1.187,1.1858,1.1863,3803.0 +1703272320000,1.1863,1.1869,1.1858,1.1858,2448.0 +1703272380000,1.1858,1.1861,1.1854,1.1857,2092.0 +1703272440000,1.1858,1.186,1.1856,1.1858,1117.0 +1703272500000,1.1857,1.186,1.1842,1.1842,3311.0 +1703272560000,1.1842,1.185,1.1839,1.1842,1491.0 +1703272620000,1.1843,1.1844,1.1832,1.1834,13944.0 +1703272680000,1.1834,1.1849,1.1832,1.1849,17060.0 +1703272740000,1.1848,1.1865,1.1848,1.186,2829.0 +1703272800000,1.1859,1.1867,1.1852,1.186,4106.0 +1703272860000,1.1862,1.1862,1.1844,1.1844,6680.0 +1703272920000,1.1844,1.1846,1.1823,1.1832,12167.0 +1703272980000,1.1833,1.1834,1.181,1.1816,15472.0 +1703273040000,1.1815,1.1823,1.1776,1.1801,100034.0 +1703273100000,1.1803,1.1814,1.18,1.1814,16307.0 +1703273160000,1.1815,1.1822,1.1812,1.1816,15962.0 +1703273220000,1.1814,1.1825,1.181,1.1821,9451.0 +1703273280000,1.182,1.1823,1.1813,1.1813,3672.0 +1703273340000,1.1821,1.1824,1.1818,1.1818,2799.0 +1703273400000,1.1818,1.1833,1.1813,1.1833,3175.0 +1703273460000,1.1832,1.1832,1.1815,1.1817,1732.0 +1703273520000,1.1819,1.1829,1.1819,1.1828,1830.0 +1703273580000,1.183,1.1833,1.1822,1.1822,1356.0 +1703273640000,1.1824,1.183,1.1823,1.1828,1550.0 +1703273700000,1.1826,1.1835,1.1826,1.1832,1739.0 +1703273760000,1.183,1.1837,1.1829,1.1837,2992.0 +1703273820000,1.1834,1.1836,1.1828,1.1835,1109.0 +1703273880000,1.1833,1.1836,1.1818,1.182,4363.0 +1703273940000,1.1824,1.1828,1.1824,1.1827,1832.0 +1703274000000,1.1827,1.1832,1.1821,1.1821,2581.0 +1703274060000,1.1822,1.1824,1.1805,1.1811,2851.0 +1703274120000,1.1809,1.1814,1.1807,1.1812,2332.0 +1703274180000,1.1809,1.1809,1.18,1.1802,1387.0 +1703274240000,1.1803,1.1811,1.1796,1.1811,3800.0 +1703274300000,1.1801,1.1801,1.1795,1.1796,1967.0 +1703274360000,1.1795,1.1795,1.1779,1.1792,6174.0 +1703274420000,1.1792,1.1792,1.1781,1.1786,4403.0 +1703274480000,1.1785,1.179,1.1782,1.1784,7636.0 +1703274540000,1.1785,1.18,1.1785,1.1791,4562.0 +1703274600000,1.1793,1.1802,1.1774,1.1789,24545.0 +1703274660000,1.1791,1.1791,1.1753,1.1773,60006.0 +1703274720000,1.1772,1.1774,1.176,1.176,6754.0 +1703274780000,1.1762,1.1772,1.1759,1.1762,5950.0 +1703274840000,1.1762,1.1772,1.1759,1.1772,5098.0 +1703274900000,1.1771,1.1777,1.1764,1.1777,2442.0 +1703274960000,1.1771,1.1776,1.1767,1.1772,4197.0 +1703275020000,1.177,1.1775,1.1763,1.177,5870.0 +1703275080000,1.177,1.1776,1.1769,1.1773,2227.0 +1703275140000,1.1773,1.1775,1.1769,1.1771,2720.0 +1703275200000,1.1769,1.1787,1.1769,1.1787,5000.0 +1703275260000,1.1786,1.1802,1.1786,1.1792,4697.0 +1703275320000,1.1793,1.1796,1.1787,1.1792,2332.0 +1703275380000,1.1794,1.1807,1.1789,1.1802,8507.0 +1703275440000,1.1804,1.1809,1.1794,1.1805,5289.0 +1703275500000,1.1805,1.1807,1.1794,1.1803,8696.0 +1703275560000,1.1798,1.1807,1.179,1.1807,10548.0 +1703275620000,1.1807,1.1808,1.1793,1.1797,7415.0 +1703275680000,1.1796,1.1809,1.1793,1.1809,7857.0 +1703275740000,1.1809,1.1816,1.1809,1.1814,6929.0 +1703275800000,1.1814,1.1819,1.181,1.1816,3522.0 +1703275860000,1.1817,1.1828,1.1817,1.1822,8002.0 +1703275920000,1.1823,1.1828,1.1823,1.1826,699.0 +1703275980000,1.1826,1.1829,1.1824,1.1824,6045.0 +1703276040000,1.1823,1.1824,1.1817,1.1823,2845.0 +1703276100000,1.1824,1.1826,1.181,1.181,7254.0 +1703276160000,1.1815,1.1828,1.1815,1.1824,2433.0 +1703276220000,1.1826,1.1826,1.1819,1.1823,3129.0 +1703276280000,1.1824,1.1828,1.1824,1.1828,1453.0 +1703276340000,1.1827,1.1831,1.1819,1.1826,5965.0 +1703276400000,1.1825,1.1828,1.1811,1.1811,1637.0 +1703276460000,1.1813,1.1816,1.1808,1.1812,2707.0 +1703276520000,1.1811,1.1819,1.181,1.1816,1391.0 +1703276580000,1.1815,1.1821,1.1815,1.1815,1998.0 +1703276640000,1.1818,1.1824,1.1816,1.1819,1174.0 +1703276700000,1.1818,1.1818,1.1811,1.1811,1173.0 +1703276760000,1.1811,1.1822,1.1811,1.1822,1914.0 +1703276820000,1.1821,1.1824,1.1815,1.1824,1811.0 +1703276880000,1.1825,1.1825,1.1817,1.1819,535.0 +1703276940000,1.1819,1.1819,1.1817,1.1818,274.0 +1703277000000,1.1817,1.1824,1.1812,1.1812,2362.0 +1703277060000,1.1811,1.1818,1.181,1.1816,3299.0 +1703277120000,1.1815,1.1826,1.1815,1.1821,7682.0 +1703277180000,1.1821,1.1821,1.1801,1.1802,9924.0 +1703277240000,1.1802,1.1802,1.1791,1.1791,1553.0 +1703277300000,1.1794,1.1796,1.1773,1.1796,14038.0 +1703277360000,1.1797,1.1801,1.1795,1.1801,870.0 +1703277420000,1.1803,1.1808,1.18,1.1805,1937.0 +1703277480000,1.1803,1.1804,1.1793,1.1804,2150.0 +1703277540000,1.1804,1.1809,1.1803,1.1803,3928.0 +1703277600000,1.1803,1.1803,1.1773,1.1778,4705.0 +1703277660000,1.1778,1.1783,1.1777,1.1777,1204.0 +1703277720000,1.178,1.1795,1.1779,1.1791,1660.0 +1703277780000,1.1794,1.1799,1.1793,1.1799,2302.0 +1703277840000,1.1799,1.1808,1.1799,1.1808,964.0 +1703277900000,1.1808,1.1813,1.1802,1.1809,1566.0 +1703277960000,1.1809,1.1822,1.1803,1.1805,3827.0 +1703278020000,1.1802,1.1802,1.179,1.1797,18150.0 +1703278080000,1.1796,1.1805,1.1791,1.18,6850.0 +1703278140000,1.18,1.1803,1.1791,1.1797,4349.0 +1703278200000,1.1797,1.1798,1.1781,1.1796,9666.0 +1703278260000,1.1798,1.1798,1.1783,1.1789,15191.0 +1703278320000,1.1792,1.1804,1.179,1.1799,8703.0 +1703278380000,1.1799,1.1804,1.1795,1.1799,4092.0 +1703278440000,1.1799,1.1802,1.1799,1.1801,335.0 +1703278500000,1.1801,1.1801,1.1783,1.1787,1404.0 +1703278560000,1.1788,1.1796,1.1784,1.1784,2293.0 +1703278620000,1.1786,1.1793,1.1782,1.179,1204.0 +1703278680000,1.1791,1.1794,1.1791,1.1793,252.0 +1703278740000,1.1793,1.1798,1.1782,1.1791,6232.0 +1703278800000,1.1788,1.1801,1.1782,1.1798,13671.0 +1703278860000,1.1801,1.1818,1.1801,1.1816,1605.0 +1703278920000,1.1817,1.1817,1.1811,1.1811,785.0 +1703278980000,1.1811,1.1812,1.1801,1.1804,4819.0 +1703279040000,1.1805,1.1807,1.1794,1.1794,1975.0 +1703279100000,1.1795,1.1799,1.1789,1.1794,2723.0 +1703279160000,1.1795,1.1801,1.1791,1.1801,968.0 +1703279220000,1.1803,1.1803,1.1794,1.18,881.0 +1703279280000,1.1803,1.1819,1.1802,1.1806,12690.0 +1703279340000,1.1807,1.1808,1.1798,1.1802,3281.0 +1703279400000,1.18,1.1805,1.1793,1.1798,2565.0 +1703279460000,1.1797,1.1816,1.1797,1.1806,7528.0 +1703279520000,1.1807,1.1808,1.1803,1.1805,670.0 +1703279580000,1.1805,1.1818,1.1802,1.1809,10537.0 +1703279640000,1.1806,1.1815,1.1806,1.1815,679.0 +1703279700000,1.1814,1.1815,1.1809,1.1812,2235.0 +1703279760000,1.1811,1.1816,1.1803,1.1811,1936.0 +1703279820000,1.1812,1.1813,1.1806,1.1806,2328.0 +1703279880000,1.1809,1.1809,1.1804,1.1808,1066.0 +1703279940000,1.1806,1.1806,1.1802,1.1802,531.0 +1703280000000,1.1803,1.1812,1.1803,1.181,817.0 +1703280060000,1.1809,1.1811,1.1807,1.1807,623.0 +1703280120000,1.1808,1.1816,1.1807,1.1816,1599.0 +1703280180000,1.1813,1.1822,1.1813,1.1822,1822.0 +1703280240000,1.1821,1.1834,1.182,1.1833,4198.0 +1703280300000,1.1834,1.1836,1.1826,1.1826,869.0 +1703280360000,1.1828,1.1832,1.1824,1.1826,1723.0 +1703280420000,1.1826,1.1835,1.1823,1.1832,3493.0 +1703280480000,1.1832,1.1837,1.183,1.1837,702.0 +1703280540000,1.1836,1.1838,1.1828,1.183,1217.0 +1703280600000,1.1828,1.1838,1.1819,1.1823,2328.0 +1703280660000,1.1821,1.1823,1.1819,1.1823,508.0 +1703280720000,1.1821,1.1822,1.1809,1.1809,872.0 +1703280780000,1.1809,1.1813,1.1806,1.1806,1545.0 +1703280840000,1.1807,1.1816,1.1806,1.1812,9744.0 +1703280900000,1.1812,1.1815,1.1807,1.181,3610.0 +1703280960000,1.181,1.1812,1.1808,1.1809,431.0 +1703281020000,1.1809,1.1809,1.1793,1.1793,3201.0 +1703281080000,1.1795,1.1803,1.1795,1.1796,1600.0 +1703281140000,1.1798,1.1815,1.1798,1.1815,2800.0 +1703281200000,1.1815,1.1818,1.1809,1.1815,2156.0 +1703281260000,1.1815,1.1826,1.1811,1.1811,5083.0 +1703281320000,1.1812,1.182,1.1808,1.1808,2392.0 +1703281380000,1.1808,1.1813,1.1803,1.1812,4184.0 +1703281440000,1.1812,1.1813,1.1807,1.1811,881.0 +1703281500000,1.1811,1.1814,1.1808,1.1814,1160.0 +1703281560000,1.1813,1.1815,1.1803,1.1807,2674.0 +1703281620000,1.1807,1.1807,1.1803,1.1803,1229.0 +1703281680000,1.1803,1.1803,1.1792,1.1792,2673.0 +1703281740000,1.1797,1.1808,1.1797,1.1807,921.0 +1703281800000,1.1803,1.1803,1.179,1.179,1271.0 +1703281860000,1.179,1.1796,1.1787,1.1789,1643.0 +1703281920000,1.1788,1.1809,1.1786,1.1803,10816.0 +1703281980000,1.1805,1.181,1.1805,1.181,175.0 +1703282040000,1.1813,1.1824,1.1812,1.1819,2589.0 +1703282100000,1.1819,1.1822,1.1814,1.1821,2017.0 +1703282160000,1.1821,1.1822,1.1812,1.1812,1759.0 +1703282220000,1.1813,1.1813,1.1813,1.1813,37.0 +1703282280000,1.1814,1.1815,1.181,1.181,607.0 +1703282340000,1.181,1.181,1.1805,1.1805,1494.0 +1703282400000,1.1802,1.1825,1.1802,1.1805,3825.0 +1703282460000,1.1809,1.1812,1.1806,1.1806,709.0 +1703282520000,1.1806,1.1821,1.1804,1.1821,5708.0 +1703282580000,1.1819,1.1825,1.1819,1.1825,704.0 +1703282640000,1.1826,1.1828,1.1823,1.1825,1433.0 +1703282700000,1.1824,1.1835,1.1823,1.1831,11410.0 +1703282760000,1.183,1.1831,1.1814,1.1814,1647.0 +1703282820000,1.1815,1.182,1.1815,1.1816,6308.0 +1703282880000,1.1817,1.1818,1.1806,1.1806,637.0 +1703282940000,1.1807,1.1818,1.1807,1.1817,10374.0 +1703283000000,1.1818,1.1821,1.1812,1.1821,4198.0 +1703283060000,1.1821,1.1821,1.1816,1.1817,1430.0 +1703283120000,1.1816,1.1816,1.1804,1.1806,1869.0 +1703283180000,1.1804,1.1809,1.1791,1.1798,935.0 +1703283240000,1.1801,1.1804,1.1795,1.1795,935.0 +1703283300000,1.1795,1.1805,1.1794,1.1805,4757.0 +1703283360000,1.1806,1.1806,1.1793,1.1793,583.0 +1703283420000,1.1792,1.1805,1.1792,1.1799,1569.0 +1703283480000,1.1802,1.1805,1.1801,1.1805,401.0 +1703283540000,1.1804,1.1809,1.1803,1.1809,673.0 +1703283600000,1.1807,1.1818,1.1807,1.1818,2294.0 +1703283660000,1.1817,1.1821,1.1817,1.1821,1054.0 +1703283720000,1.1821,1.1826,1.1821,1.1823,1198.0 +1703283780000,1.1824,1.1836,1.1824,1.1836,2812.0 +1703283840000,1.1837,1.1837,1.1836,1.1836,143.0 +1703283900000,1.1836,1.1836,1.1824,1.1824,6975.0 +1703283960000,1.1824,1.183,1.182,1.182,8406.0 +1703284020000,1.1822,1.1827,1.1817,1.1827,5648.0 +1703284080000,1.1824,1.1826,1.1817,1.1819,1378.0 +1703284140000,1.1819,1.1819,1.1812,1.1816,1854.0 +1703284200000,1.1818,1.184,1.1817,1.184,2558.0 +1703284260000,1.184,1.1841,1.1835,1.1835,879.0 +1703284320000,1.1834,1.1845,1.1834,1.1838,3862.0 +1703284380000,1.1838,1.1842,1.1838,1.1842,450.0 +1703284440000,1.1842,1.1847,1.1842,1.1847,1700.0 +1703284500000,1.1848,1.1851,1.1847,1.1847,1520.0 +1703284560000,1.1845,1.1846,1.1838,1.1838,1906.0 +1703284620000,1.1845,1.1854,1.1845,1.1854,1262.0 +1703284680000,1.1856,1.186,1.1856,1.186,410.0 +1703284740000,1.1861,1.1865,1.1861,1.1865,1507.0 +1703284800000,1.1865,1.1867,1.1863,1.1863,479.0 +1703284860000,1.1863,1.1868,1.1861,1.1867,902.0 +1703284920000,1.1866,1.1866,1.1863,1.1863,442.0 +1703284980000,1.1863,1.1863,1.1855,1.1858,708.0 +1703285040000,1.1859,1.187,1.1858,1.1867,4659.0 +1703285100000,1.1867,1.1869,1.1862,1.1869,2891.0 +1703285160000,1.1866,1.1866,1.1864,1.1864,84.0 +1703285220000,1.1864,1.1865,1.186,1.186,1874.0 +1703285280000,1.186,1.1861,1.1859,1.1859,331.0 +1703285340000,1.1859,1.1859,1.1859,1.1859,9.0 +1703285400000,1.1859,1.1859,1.1859,1.1859,119.0 +1703285460000,1.186,1.186,1.1856,1.1856,457.0 +1703285520000,1.1856,1.1858,1.1853,1.1858,5233.0 +1703285580000,1.1857,1.1861,1.1849,1.1849,9911.0 +1703285640000,1.1854,1.1854,1.1847,1.1848,2250.0 +1703285700000,1.1848,1.1848,1.1839,1.1839,1892.0 +1703285760000,1.184,1.1846,1.1831,1.1844,7463.0 +1703285820000,1.1843,1.1845,1.184,1.1841,636.0 +1703285880000,1.1843,1.1844,1.1841,1.1841,529.0 +1703285940000,1.1842,1.1848,1.1842,1.1847,1617.0 +1703286000000,1.1846,1.1871,1.1845,1.1853,9581.0 +1703286060000,1.1857,1.1865,1.1854,1.1864,6305.0 +1703286120000,1.1865,1.1887,1.1865,1.1883,31192.0 +1703286180000,1.1883,1.1884,1.1871,1.1877,21578.0 +1703286240000,1.1874,1.1874,1.1845,1.1858,24761.0 +1703286300000,1.1858,1.1872,1.1858,1.1865,14934.0 +1703286360000,1.1864,1.1867,1.1858,1.1864,7063.0 +1703286420000,1.1865,1.1867,1.1865,1.1866,3245.0 +1703286480000,1.1866,1.1878,1.1866,1.1878,8852.0 +1703286540000,1.1878,1.1894,1.1878,1.1894,15329.0 +1703286600000,1.1894,1.1896,1.1892,1.1895,3274.0 +1703286660000,1.1896,1.1905,1.1896,1.19,9745.0 +1703286720000,1.1899,1.1916,1.1899,1.191,3399.0 +1703286780000,1.191,1.1911,1.1901,1.1908,2937.0 +1703286840000,1.1908,1.1909,1.1905,1.1905,5604.0 +1703286900000,1.1909,1.1914,1.1909,1.1911,2888.0 +1703286960000,1.191,1.191,1.1879,1.1885,29168.0 +1703287020000,1.1884,1.1884,1.1873,1.1874,3090.0 +1703287080000,1.1873,1.1873,1.1867,1.1873,3108.0 +1703287140000,1.187,1.188,1.1867,1.1876,8328.0 +1703287200000,1.1874,1.1874,1.1862,1.1862,1786.0 +1703287260000,1.1862,1.1862,1.1858,1.186,1163.0 +1703287320000,1.1862,1.1865,1.1862,1.1864,226.0 +1703287380000,1.1865,1.1878,1.1865,1.1877,2815.0 +1703287440000,1.1876,1.1876,1.1872,1.1872,1945.0 +1703287500000,1.1872,1.1874,1.1868,1.1869,1934.0 +1703287560000,1.187,1.188,1.187,1.188,577.0 +1703287620000,1.188,1.188,1.1879,1.1879,197.0 +1703287680000,1.1877,1.1882,1.1875,1.1882,1366.0 +1703287740000,1.1883,1.1892,1.1883,1.1886,1125.0 +1703287800000,1.1886,1.1887,1.1881,1.1887,2677.0 +1703287860000,1.1886,1.19,1.1877,1.1877,3894.0 +1703287920000,1.1879,1.1887,1.1877,1.188,1430.0 +1703287980000,1.188,1.1891,1.1877,1.1878,4557.0 +1703288040000,1.1879,1.1888,1.1876,1.1888,1381.0 +1703288100000,1.1884,1.1898,1.1884,1.1894,3114.0 +1703288160000,1.1893,1.1894,1.1886,1.1886,1255.0 +1703288220000,1.1886,1.1889,1.188,1.1884,1770.0 +1703288280000,1.1882,1.1887,1.1877,1.1886,3577.0 +1703288340000,1.1883,1.1893,1.1883,1.1893,661.0 +1703288400000,1.1893,1.1897,1.1892,1.1892,1368.0 +1703288460000,1.1892,1.1904,1.1867,1.1883,30096.0 +1703288520000,1.1883,1.1883,1.1872,1.1875,2054.0 +1703288580000,1.1876,1.1878,1.1865,1.1865,1639.0 +1703288640000,1.1865,1.1866,1.186,1.1864,3623.0 +1703288700000,1.1864,1.1873,1.1863,1.1873,3743.0 +1703288760000,1.1873,1.1885,1.1873,1.1883,1438.0 +1703288820000,1.1885,1.1887,1.188,1.1884,1369.0 +1703288880000,1.1885,1.1893,1.1882,1.1888,3879.0 +1703288940000,1.189,1.1894,1.189,1.1892,1301.0 +1703289000000,1.1888,1.1903,1.1887,1.19,12896.0 +1703289060000,1.1899,1.1902,1.1899,1.19,681.0 +1703289120000,1.1901,1.1902,1.1895,1.1895,2342.0 +1703289180000,1.1894,1.1902,1.189,1.1893,5467.0 +1703289240000,1.1892,1.1899,1.1892,1.1899,734.0 +1703289300000,1.1899,1.1901,1.1894,1.1895,1791.0 +1703289360000,1.1895,1.1896,1.1888,1.189,937.0 +1703289420000,1.189,1.1891,1.1883,1.1883,3268.0 +1703289480000,1.1884,1.1884,1.1872,1.1872,1393.0 +1703289540000,1.1872,1.1877,1.187,1.1872,2443.0 +1703289600000,1.1873,1.1904,1.1869,1.187,16603.0 +1703289660000,1.1873,1.1885,1.1868,1.1868,2968.0 +1703289720000,1.1868,1.1872,1.1855,1.1868,5347.0 +1703289780000,1.1868,1.1868,1.1834,1.1844,28316.0 +1703289840000,1.1846,1.1884,1.1846,1.188,20499.0 +1703289900000,1.1877,1.1881,1.1861,1.1861,18755.0 +1703289960000,1.186,1.1862,1.185,1.1861,9043.0 +1703290020000,1.1863,1.188,1.1857,1.1874,15013.0 +1703290080000,1.1871,1.1887,1.1864,1.1886,9795.0 +1703290140000,1.1886,1.1907,1.1885,1.1906,14599.0 +1703290200000,1.1906,1.1922,1.1906,1.1922,17145.0 +1703290260000,1.192,1.1932,1.192,1.1932,15357.0 +1703290320000,1.1931,1.1938,1.1926,1.1929,8978.0 +1703290380000,1.1931,1.1966,1.1931,1.1965,30004.0 +1703290440000,1.1965,1.1972,1.1952,1.1957,27883.0 +1703290500000,1.1954,1.1954,1.1899,1.1911,12957.0 +1703290560000,1.1912,1.1912,1.1896,1.1898,15021.0 +1703290620000,1.1899,1.1899,1.1883,1.1892,5657.0 +1703290680000,1.1891,1.1909,1.1869,1.1906,6770.0 +1703290740000,1.1902,1.1917,1.1895,1.1902,9129.0 +1703290800000,1.1902,1.1911,1.1895,1.19,11119.0 +1703290860000,1.1896,1.1897,1.1887,1.1897,10104.0 +1703290920000,1.1897,1.1904,1.1852,1.1865,41637.0 +1703290980000,1.1866,1.1884,1.1847,1.1847,12844.0 +1703291040000,1.1846,1.1851,1.1844,1.1848,3609.0 +1703291100000,1.1846,1.1855,1.1844,1.1847,2759.0 +1703291160000,1.1844,1.1845,1.1826,1.1839,6314.0 +1703291220000,1.1842,1.1854,1.184,1.1849,1962.0 +1703291280000,1.1849,1.185,1.1831,1.185,9934.0 +1703291340000,1.1851,1.1853,1.1843,1.1843,1643.0 +1703291400000,1.1846,1.1863,1.1846,1.186,6980.0 +1703291460000,1.1857,1.1875,1.1846,1.1846,14885.0 +1703291520000,1.1844,1.1844,1.18,1.1805,19138.0 +1703291580000,1.1808,1.1809,1.1785,1.1804,17719.0 +1703291640000,1.1801,1.1806,1.1772,1.1788,20803.0 +1703291700000,1.179,1.182,1.1788,1.1819,9455.0 +1703291760000,1.1819,1.1835,1.1792,1.1798,16002.0 +1703291820000,1.18,1.18,1.1786,1.1787,8008.0 +1703291880000,1.1786,1.179,1.1762,1.1763,13429.0 +1703291940000,1.1764,1.1785,1.1763,1.178,9588.0 +1703292000000,1.1783,1.1789,1.1752,1.1772,39066.0 +1703292060000,1.1773,1.1783,1.1773,1.1781,2934.0 +1703292120000,1.1781,1.1789,1.1778,1.1788,745.0 +1703292180000,1.1784,1.1784,1.1763,1.178,14114.0 +1703292240000,1.1779,1.1791,1.1779,1.179,5162.0 +1703292300000,1.1792,1.18,1.1789,1.1797,5024.0 +1703292360000,1.1798,1.1806,1.1793,1.1805,4042.0 +1703292420000,1.1805,1.181,1.1798,1.1804,4737.0 +1703292480000,1.1799,1.1811,1.1773,1.1778,8568.0 +1703292540000,1.1774,1.1786,1.1758,1.1762,2174.0 +1703292600000,1.1763,1.1779,1.1741,1.1754,18218.0 +1703292660000,1.175,1.175,1.1718,1.173,34573.0 +1703292720000,1.173,1.1732,1.1712,1.1716,4119.0 +1703292780000,1.1717,1.1733,1.1713,1.1724,9994.0 +1703292840000,1.1728,1.1729,1.172,1.1729,6035.0 +1703292900000,1.1731,1.1743,1.1726,1.1734,4167.0 +1703292960000,1.1736,1.1736,1.1718,1.1723,5607.0 +1703293020000,1.1722,1.1722,1.1705,1.1713,5779.0 +1703293080000,1.1715,1.1717,1.169,1.1693,16286.0 +1703293140000,1.1694,1.1701,1.1694,1.1697,1572.0 +1703293200000,1.1699,1.1734,1.1699,1.1733,7461.0 +1703293260000,1.1733,1.1739,1.1727,1.1736,6474.0 +1703293320000,1.1737,1.1738,1.1731,1.1734,2637.0 +1703293380000,1.1733,1.1736,1.1732,1.1732,474.0 +1703293440000,1.1731,1.1731,1.1711,1.1728,3574.0 +1703293500000,1.1725,1.1725,1.1709,1.1709,13854.0 +1703293560000,1.1705,1.1715,1.1702,1.1702,4876.0 +1703293620000,1.1706,1.1723,1.1705,1.172,13632.0 +1703293680000,1.1721,1.1748,1.1721,1.1748,11522.0 +1703293740000,1.1747,1.1759,1.1745,1.1751,10185.0 +1703293800000,1.1751,1.1766,1.1744,1.1763,13269.0 +1703293860000,1.1764,1.1764,1.173,1.1732,8750.0 +1703293920000,1.173,1.1739,1.1718,1.1723,3549.0 +1703293980000,1.1721,1.1726,1.1708,1.1709,3096.0 +1703294040000,1.1708,1.1714,1.1701,1.1708,6848.0 +1703294100000,1.171,1.1717,1.1668,1.1694,25986.0 +1703294160000,1.169,1.1692,1.1639,1.1688,59860.0 +1703294220000,1.1688,1.1696,1.1674,1.168,9804.0 +1703294280000,1.1676,1.1678,1.165,1.1678,5609.0 +1703294340000,1.1677,1.1677,1.159,1.1625,140653.0 +1703294400000,1.1624,1.165,1.1615,1.163,21210.0 +1703294460000,1.1634,1.1642,1.1625,1.1625,7641.0 +1703294520000,1.1623,1.1632,1.1614,1.1627,6796.0 +1703294580000,1.1624,1.1644,1.1614,1.1644,9232.0 +1703294640000,1.1642,1.1655,1.1642,1.1653,2381.0 +1703294700000,1.165,1.1659,1.1647,1.1653,2128.0 +1703294760000,1.1655,1.1671,1.1655,1.1671,4247.0 +1703294820000,1.1667,1.1667,1.1629,1.1629,5344.0 +1703294880000,1.1634,1.1647,1.1634,1.1637,2746.0 +1703294940000,1.1639,1.1639,1.1629,1.163,2662.0 +1703295000000,1.163,1.1641,1.1613,1.1619,9370.0 +1703295060000,1.1622,1.1634,1.1621,1.1626,11814.0 +1703295120000,1.1629,1.1647,1.1627,1.1643,12802.0 +1703295180000,1.1643,1.1649,1.1621,1.1621,9954.0 +1703295240000,1.1624,1.1634,1.1624,1.1625,6431.0 +1703295300000,1.1627,1.1643,1.1627,1.1631,10942.0 +1703295360000,1.1629,1.164,1.1623,1.1636,12465.0 +1703295420000,1.1637,1.164,1.163,1.1632,5031.0 +1703295480000,1.1634,1.164,1.1634,1.164,4962.0 +1703295540000,1.1639,1.1639,1.163,1.163,5892.0 +1703295600000,1.1629,1.1633,1.1619,1.1619,9692.0 +1703295660000,1.1618,1.1621,1.1611,1.1619,2214.0 +1703295720000,1.1618,1.162,1.1588,1.1609,24659.0 +1703295780000,1.1612,1.1622,1.1598,1.1622,6773.0 +1703295840000,1.1621,1.1626,1.1606,1.1624,6608.0 +1703295900000,1.1626,1.1627,1.1608,1.162,10051.0 +1703295960000,1.1624,1.1636,1.1624,1.1634,774.0 +1703296020000,1.1635,1.1635,1.1616,1.1616,3082.0 +1703296080000,1.1615,1.1615,1.1605,1.1605,5246.0 +1703296140000,1.1604,1.161,1.1584,1.161,10145.0 +1703296200000,1.161,1.1614,1.1587,1.1587,3652.0 +1703296260000,1.1596,1.1607,1.1592,1.1593,4462.0 +1703296320000,1.1594,1.1595,1.1565,1.1569,15756.0 +1703296380000,1.1572,1.1575,1.1558,1.1567,5497.0 +1703296440000,1.1565,1.1569,1.155,1.1568,35586.0 +1703296500000,1.157,1.1575,1.1536,1.1541,30681.0 +1703296560000,1.1542,1.1555,1.1523,1.154,17906.0 +1703296620000,1.1541,1.1544,1.15,1.1522,35397.0 +1703296680000,1.1522,1.1524,1.1432,1.1485,50011.0 +1703296740000,1.1481,1.1504,1.1478,1.1482,13187.0 +1703296800000,1.1482,1.1513,1.1467,1.1511,27159.0 +1703296860000,1.1513,1.1526,1.1504,1.1526,18316.0 +1703296920000,1.1529,1.1538,1.1508,1.1523,15538.0 +1703296980000,1.1525,1.1535,1.1504,1.1513,8815.0 +1703297040000,1.1514,1.1539,1.1514,1.1524,6106.0 +1703297100000,1.1527,1.1556,1.1527,1.1538,20555.0 +1703297160000,1.1538,1.1556,1.1521,1.1555,18045.0 +1703297220000,1.1556,1.1563,1.1551,1.1563,8118.0 +1703297280000,1.1563,1.1565,1.154,1.154,20311.0 +1703297340000,1.155,1.1558,1.1545,1.1558,11725.0 +1703297400000,1.1561,1.1572,1.1561,1.1568,3319.0 +1703297460000,1.1571,1.158,1.1571,1.158,12775.0 +1703297520000,1.1576,1.1586,1.1576,1.1586,9376.0 +1703297580000,1.1586,1.1592,1.1577,1.1577,10253.0 +1703297640000,1.1581,1.1583,1.1572,1.1577,8045.0 +1703297700000,1.1576,1.1584,1.1558,1.1572,12544.0 +1703297760000,1.1575,1.1585,1.1573,1.1575,2127.0 +1703297820000,1.1573,1.1573,1.1556,1.1567,6564.0 +1703297880000,1.1563,1.1563,1.1551,1.1558,1556.0 +1703297940000,1.1558,1.1569,1.1555,1.1568,10198.0 +1703298000000,1.1569,1.1576,1.1561,1.157,3984.0 +1703298060000,1.1568,1.1569,1.1561,1.1564,2208.0 +1703298120000,1.1564,1.1564,1.1551,1.1551,2399.0 +1703298180000,1.1548,1.1548,1.1537,1.1543,2888.0 +1703298240000,1.1544,1.1551,1.1526,1.1528,9166.0 +1703298300000,1.1526,1.153,1.1517,1.1517,3010.0 +1703298360000,1.1523,1.1528,1.1481,1.1483,58022.0 +1703298420000,1.1483,1.149,1.1471,1.148,6503.0 +1703298480000,1.1479,1.1499,1.1479,1.1499,7257.0 +1703298540000,1.1499,1.1499,1.1494,1.1495,1653.0 +1703298600000,1.1493,1.1516,1.1493,1.1516,1602.0 +1703298660000,1.1517,1.152,1.1492,1.1492,2540.0 +1703298720000,1.1488,1.1502,1.1474,1.1502,9053.0 +1703298780000,1.1499,1.1513,1.1499,1.151,1829.0 +1703298840000,1.1506,1.1507,1.1497,1.15,2705.0 +1703298900000,1.1499,1.1514,1.1499,1.1514,4365.0 +1703298960000,1.1513,1.1523,1.1504,1.1507,2652.0 +1703299020000,1.1506,1.1506,1.1476,1.1484,14301.0 +1703299080000,1.1485,1.1485,1.1471,1.1471,2668.0 +1703299140000,1.147,1.1477,1.1468,1.1477,1654.0 +1703299200000,1.1478,1.1504,1.1478,1.1502,9999.0 +1703299260000,1.1503,1.1508,1.1497,1.1503,3142.0 +1703299320000,1.1504,1.1504,1.1498,1.1498,645.0 +1703299380000,1.15,1.1502,1.1495,1.1501,2211.0 +1703299440000,1.1502,1.151,1.15,1.1505,1964.0 +1703299500000,1.1505,1.1506,1.1474,1.1477,2706.0 +1703299560000,1.148,1.1481,1.1449,1.1466,13925.0 +1703299620000,1.1469,1.1474,1.1464,1.1466,3209.0 +1703299680000,1.1467,1.1468,1.1466,1.1467,1320.0 +1703299740000,1.1466,1.1472,1.1466,1.1472,2236.0 +1703299800000,1.1473,1.1473,1.1463,1.1465,1307.0 +1703299860000,1.1465,1.1477,1.1463,1.1473,1694.0 +1703299920000,1.1473,1.1477,1.1464,1.1464,4627.0 +1703299980000,1.1466,1.1467,1.1458,1.1458,1624.0 +1703300040000,1.146,1.1462,1.1436,1.1443,5018.0 +1703300100000,1.1441,1.1457,1.144,1.145,2671.0 +1703300160000,1.1451,1.1452,1.1416,1.1416,7743.0 +1703300220000,1.1416,1.1433,1.1416,1.143,5946.0 +1703300280000,1.1425,1.1425,1.1397,1.1404,11660.0 +1703300340000,1.1406,1.1408,1.1399,1.1408,3214.0 +1703300400000,1.1409,1.1415,1.1386,1.1403,19718.0 +1703300460000,1.1404,1.1436,1.1386,1.1418,54710.0 +1703300520000,1.1419,1.1432,1.1401,1.1429,20018.0 +1703300580000,1.1429,1.1439,1.1427,1.1431,2658.0 +1703300640000,1.143,1.1432,1.1429,1.1431,2833.0 +1703300700000,1.143,1.1436,1.1426,1.1432,7335.0 +1703300760000,1.1433,1.1449,1.1433,1.1443,10647.0 +1703300820000,1.1443,1.1457,1.1443,1.1457,4309.0 +1703300880000,1.1459,1.1473,1.1459,1.1468,15600.0 +1703300940000,1.1469,1.1474,1.1466,1.1469,5204.0 +1703301000000,1.1469,1.1484,1.1467,1.1484,14233.0 +1703301060000,1.1484,1.1487,1.1479,1.1487,22567.0 +1703301120000,1.1487,1.1492,1.1487,1.1488,5103.0 +1703301180000,1.1487,1.1493,1.1484,1.1493,10670.0 +1703301240000,1.1491,1.1497,1.1488,1.1492,6780.0 +1703301300000,1.1495,1.1497,1.1479,1.1479,6525.0 +1703301360000,1.1479,1.1489,1.1475,1.1489,4626.0 +1703301420000,1.1488,1.1497,1.1485,1.1495,5602.0 +1703301480000,1.1492,1.1492,1.1485,1.1485,1457.0 +1703301540000,1.1485,1.1493,1.1485,1.1493,1305.0 +1703301600000,1.149,1.149,1.1476,1.1482,8625.0 +1703301660000,1.1484,1.149,1.1484,1.149,1285.0 +1703301720000,1.1491,1.1493,1.1482,1.1491,3056.0 +1703301780000,1.1489,1.1489,1.1483,1.1483,702.0 +1703301840000,1.1482,1.1489,1.1477,1.1479,2260.0 +1703301900000,1.1479,1.1479,1.1471,1.1471,3805.0 +1703301960000,1.1472,1.1483,1.1472,1.1479,2990.0 +1703302020000,1.148,1.1493,1.148,1.1491,4929.0 +1703302080000,1.1491,1.1493,1.148,1.1486,2553.0 +1703302140000,1.1482,1.1484,1.1481,1.1484,604.0 +1703302200000,1.1481,1.1481,1.1472,1.1472,1654.0 +1703302260000,1.1471,1.1478,1.1471,1.1478,1469.0 +1703302320000,1.1477,1.1488,1.1477,1.1487,2491.0 +1703302380000,1.1487,1.1488,1.1484,1.1484,932.0 +1703302440000,1.1484,1.1484,1.1482,1.1482,1916.0 +1703302500000,1.1483,1.1498,1.1469,1.1487,63300.0 +1703302560000,1.1486,1.1486,1.146,1.1461,8199.0 +1703302620000,1.1461,1.1487,1.1461,1.1487,3375.0 +1703302680000,1.1488,1.1498,1.1488,1.1498,5749.0 +1703302740000,1.1497,1.15,1.1495,1.1495,2282.0 +1703302800000,1.1493,1.1501,1.1468,1.1468,16042.0 +1703302860000,1.1468,1.1468,1.1435,1.1435,3980.0 +1703302920000,1.1434,1.1441,1.1427,1.1427,4011.0 +1703302980000,1.1427,1.1432,1.1414,1.1417,3462.0 +1703303040000,1.1418,1.142,1.1408,1.1416,5818.0 +1703303100000,1.1416,1.1435,1.141,1.1428,12060.0 +1703303160000,1.1429,1.1437,1.1417,1.1437,1462.0 +1703303220000,1.1434,1.1445,1.1434,1.1441,1672.0 +1703303280000,1.144,1.144,1.1419,1.1419,7324.0 +1703303340000,1.1417,1.1421,1.1402,1.1412,11684.0 +1703303400000,1.1412,1.1417,1.1399,1.1399,5275.0 +1703303460000,1.14,1.1401,1.1386,1.1393,3134.0 +1703303520000,1.1395,1.1395,1.1368,1.1368,28400.0 +1703303580000,1.137,1.1372,1.1357,1.1372,8209.0 +1703303640000,1.1367,1.1376,1.1367,1.1367,3013.0 +1703303700000,1.1368,1.1368,1.1337,1.1341,10769.0 +1703303760000,1.1344,1.136,1.1337,1.136,10833.0 +1703303820000,1.1358,1.1376,1.1341,1.1374,13580.0 +1703303880000,1.1377,1.1377,1.1368,1.1371,5604.0 +1703303940000,1.1373,1.139,1.1361,1.1383,11431.0 +1703304000000,1.1379,1.1396,1.1377,1.138,6701.0 +1703304060000,1.1384,1.1384,1.1347,1.1353,2958.0 +1703304120000,1.135,1.1383,1.1348,1.1381,8749.0 +1703304180000,1.1381,1.1387,1.1373,1.1381,5787.0 +1703304240000,1.1385,1.1387,1.136,1.1364,3133.0 +1703304300000,1.1363,1.1372,1.1339,1.1353,16100.0 +1703304360000,1.1351,1.1397,1.1337,1.1388,19580.0 +1703304420000,1.139,1.139,1.1372,1.138,13346.0 +1703304480000,1.1379,1.1411,1.1376,1.1411,21288.0 +1703304540000,1.141,1.141,1.1388,1.1393,7399.0 +1703304600000,1.1396,1.1413,1.1396,1.1409,15374.0 +1703304660000,1.1408,1.1408,1.1382,1.1397,6926.0 +1703304720000,1.14,1.1404,1.1382,1.1388,3608.0 +1703304780000,1.1385,1.1405,1.1384,1.1404,5054.0 +1703304840000,1.1405,1.1429,1.1405,1.1429,5046.0 +1703304900000,1.1427,1.1427,1.1403,1.1415,3425.0 +1703304960000,1.1415,1.1437,1.1415,1.1433,18196.0 +1703305020000,1.1432,1.1445,1.1429,1.1445,9621.0 +1703305080000,1.1443,1.1449,1.1442,1.1442,16412.0 +1703305140000,1.1446,1.1483,1.1446,1.1481,9976.0 +1703305200000,1.148,1.148,1.1452,1.1454,4729.0 +1703305260000,1.1454,1.1466,1.1454,1.1462,6785.0 +1703305320000,1.1461,1.1461,1.1451,1.1454,10773.0 +1703305380000,1.1452,1.1452,1.1432,1.1435,11737.0 +1703305440000,1.1437,1.1447,1.1437,1.1438,2377.0 +1703305500000,1.144,1.144,1.1392,1.1413,30918.0 +1703305560000,1.1412,1.142,1.141,1.142,3345.0 +1703305620000,1.142,1.1435,1.142,1.1433,2442.0 +1703305680000,1.1432,1.1456,1.1432,1.1456,3519.0 +1703305740000,1.1458,1.1462,1.1456,1.1456,1589.0 +1703305800000,1.1455,1.1457,1.1433,1.1433,2836.0 +1703305860000,1.1434,1.1449,1.1434,1.1445,1319.0 +1703305920000,1.1444,1.1444,1.1428,1.1429,4296.0 +1703305980000,1.143,1.1435,1.1422,1.1434,2919.0 +1703306040000,1.1433,1.1435,1.1425,1.1435,1871.0 +1703306100000,1.1432,1.1432,1.1414,1.1415,2376.0 +1703306160000,1.1416,1.142,1.1413,1.1413,645.0 +1703306220000,1.1416,1.1422,1.1416,1.1421,779.0 +1703306280000,1.1422,1.1428,1.1422,1.1428,816.0 +1703306340000,1.1429,1.1429,1.142,1.142,910.0 +1703306400000,1.1422,1.1422,1.1419,1.142,139.0 +1703306460000,1.1421,1.1425,1.1416,1.1416,780.0 +1703306520000,1.1419,1.1427,1.1419,1.1423,2357.0 +1703306580000,1.1425,1.1428,1.1397,1.1415,6156.0 +1703306640000,1.1415,1.1418,1.1412,1.1417,854.0 +1703306700000,1.1418,1.1435,1.1418,1.1433,5429.0 +1703306760000,1.1432,1.1439,1.1431,1.1437,2163.0 +1703306820000,1.1437,1.145,1.1432,1.1444,1872.0 +1703306880000,1.1445,1.1445,1.1436,1.1436,905.0 +1703306940000,1.1437,1.1438,1.1432,1.1432,320.0 +1703307000000,1.1431,1.1431,1.1431,1.1431,15.0 +1703307060000,1.1431,1.1432,1.1431,1.1431,495.0 +1703307120000,1.1432,1.1446,1.1432,1.1444,977.0 +1703307180000,1.1444,1.1452,1.1444,1.145,1234.0 +1703307240000,1.1451,1.1451,1.1446,1.1447,458.0 +1703307300000,1.1447,1.1451,1.144,1.145,1507.0 +1703307360000,1.1449,1.1468,1.1447,1.1465,2932.0 +1703307420000,1.1464,1.1475,1.1464,1.1475,893.0 +1703307480000,1.1475,1.148,1.1475,1.148,1537.0 +1703307540000,1.1479,1.1479,1.1464,1.1472,2115.0 +1703307600000,1.1473,1.1479,1.1472,1.1474,3389.0 +1703307660000,1.1473,1.1477,1.1473,1.1474,1568.0 +1703307720000,1.1475,1.1486,1.1473,1.1475,6566.0 +1703307780000,1.1472,1.1475,1.1461,1.1475,1021.0 +1703307840000,1.1469,1.1469,1.1462,1.1465,912.0 +1703307900000,1.1465,1.1467,1.1459,1.1467,2423.0 +1703307960000,1.147,1.1473,1.1464,1.147,7109.0 +1703308020000,1.1472,1.1474,1.1466,1.1474,1842.0 +1703308080000,1.1475,1.1479,1.1475,1.1478,3765.0 +1703308140000,1.1479,1.1491,1.1479,1.1489,8694.0 +1703308200000,1.1489,1.15,1.1486,1.15,7328.0 +1703308260000,1.1499,1.1507,1.1498,1.1506,8954.0 +1703308320000,1.1508,1.1509,1.1507,1.1508,2386.0 +1703308380000,1.1508,1.1516,1.1506,1.151,3022.0 +1703308440000,1.1512,1.1512,1.1506,1.1506,456.0 +1703308500000,1.1502,1.1517,1.1502,1.1517,3271.0 +1703308560000,1.1511,1.1513,1.151,1.1511,105.0 +1703308620000,1.151,1.151,1.1505,1.1505,693.0 +1703308680000,1.1507,1.1519,1.1507,1.1515,10629.0 +1703308740000,1.1516,1.1516,1.1507,1.1509,1891.0 +1703308800000,1.1506,1.1509,1.1494,1.1494,6890.0 +1703308860000,1.1495,1.1498,1.1495,1.1495,50.0 +1703308920000,1.1494,1.1494,1.1489,1.1494,420.0 +1703308980000,1.1496,1.1497,1.1494,1.1494,1429.0 +1703309040000,1.1493,1.1494,1.1486,1.1494,2881.0 +1703309100000,1.1494,1.1499,1.1492,1.1499,9860.0 +1703309160000,1.1496,1.1504,1.1494,1.1504,5173.0 +1703309220000,1.1504,1.1504,1.1495,1.1495,1601.0 +1703309280000,1.1494,1.15,1.1494,1.15,160.0 +1703309340000,1.15,1.1506,1.15,1.1506,980.0 +1703309400000,1.1505,1.1505,1.1493,1.1493,1408.0 +1703309460000,1.1496,1.1497,1.1496,1.1497,239.0 +1703309520000,1.1497,1.1497,1.1495,1.1496,132.0 +1703309580000,1.1495,1.1502,1.1495,1.1501,1905.0 +1703309640000,1.15,1.15,1.1495,1.1495,483.0 +1703309700000,1.1497,1.1499,1.1497,1.1499,1256.0 +1703309760000,1.1498,1.1499,1.1497,1.1499,829.0 +1703309820000,1.15,1.1507,1.15,1.1504,3102.0 +1703309880000,1.1504,1.1504,1.1504,1.1504,0.0 +1703309940000,1.1504,1.1507,1.1502,1.1502,724.0 +1703310000000,1.1501,1.1501,1.1496,1.1498,275.0 +1703310060000,1.1497,1.1498,1.1497,1.1497,253.0 +1703310120000,1.1495,1.1498,1.1494,1.1496,937.0 +1703310180000,1.1496,1.1499,1.1493,1.1493,590.0 +1703310240000,1.1494,1.1494,1.1491,1.1491,359.0 +1703310300000,1.1492,1.1492,1.1487,1.1489,1455.0 +1703310360000,1.1485,1.1485,1.1466,1.1466,18680.0 +1703310420000,1.1463,1.1466,1.1461,1.1466,3168.0 +1703310480000,1.1467,1.1481,1.1467,1.1481,1451.0 +1703310540000,1.1484,1.1488,1.1483,1.1488,1000.0 +1703310600000,1.1489,1.1495,1.1485,1.1485,3675.0 +1703310660000,1.1484,1.1485,1.1484,1.1485,23.0 +1703310720000,1.1486,1.1491,1.1486,1.1491,973.0 +1703310780000,1.1492,1.1496,1.1469,1.148,14784.0 +1703310840000,1.1481,1.1487,1.1481,1.1487,856.0 +1703310900000,1.1486,1.1486,1.1477,1.1477,2214.0 +1703310960000,1.1479,1.1482,1.1473,1.1474,2331.0 +1703311020000,1.1473,1.1487,1.1471,1.1487,1807.0 +1703311080000,1.1487,1.1488,1.1487,1.1488,358.0 +1703311140000,1.1488,1.1493,1.1487,1.149,2040.0 +1703311200000,1.149,1.1498,1.1488,1.1495,2981.0 +1703311260000,1.1495,1.1495,1.1487,1.1493,2642.0 +1703311320000,1.1494,1.1498,1.1494,1.1495,2246.0 +1703311380000,1.1495,1.1503,1.1495,1.1502,1663.0 +1703311440000,1.15,1.1503,1.1485,1.1487,2080.0 +1703311500000,1.1488,1.1489,1.148,1.148,682.0 +1703311560000,1.1479,1.1481,1.1476,1.1476,846.0 +1703311620000,1.1477,1.1479,1.1474,1.1476,1226.0 +1703311680000,1.1478,1.1478,1.1473,1.1473,347.0 +1703311740000,1.1471,1.1476,1.1466,1.1471,1646.0 +1703311800000,1.1475,1.1476,1.1472,1.1474,1052.0 +1703311860000,1.1472,1.1472,1.1466,1.1467,1294.0 +1703311920000,1.1465,1.1465,1.1459,1.146,203.0 +1703311980000,1.1461,1.1467,1.1461,1.1467,4661.0 +1703312040000,1.1466,1.1466,1.1465,1.1465,292.0 +1703312100000,1.1465,1.1468,1.1456,1.1456,3936.0 +1703312160000,1.1459,1.1465,1.1455,1.1455,1745.0 +1703312220000,1.1455,1.1471,1.1455,1.1471,3554.0 +1703312280000,1.1471,1.1472,1.1471,1.1472,337.0 +1703312340000,1.1472,1.1476,1.1471,1.1476,1416.0 +1703312400000,1.1476,1.1488,1.1476,1.1488,4247.0 +1703312460000,1.1488,1.1495,1.1488,1.1491,1936.0 +1703312520000,1.149,1.1494,1.1487,1.1492,1549.0 +1703312580000,1.1494,1.1497,1.1494,1.1497,1813.0 +1703312640000,1.1497,1.1502,1.1497,1.1499,929.0 +1703312700000,1.15,1.1512,1.1497,1.1512,3745.0 +1703312760000,1.1513,1.1518,1.1513,1.1517,1192.0 +1703312820000,1.1515,1.1515,1.1506,1.1506,401.0 +1703312880000,1.1505,1.1505,1.1488,1.149,3462.0 +1703312940000,1.1493,1.1494,1.1487,1.1487,313.0 +1703313000000,1.1487,1.15,1.1485,1.15,2105.0 +1703313060000,1.1502,1.1505,1.1499,1.1502,392.0 +1703313120000,1.15,1.15,1.1486,1.1488,1260.0 +1703313180000,1.149,1.1501,1.149,1.1501,1033.0 +1703313240000,1.1501,1.1507,1.1501,1.1507,544.0 +1703313300000,1.1506,1.1506,1.1483,1.1487,3162.0 +1703313360000,1.1486,1.1491,1.1486,1.1488,905.0 +1703313420000,1.1489,1.1491,1.1484,1.1488,1740.0 +1703313480000,1.1487,1.1487,1.1484,1.1485,1654.0 +1703313540000,1.1483,1.1483,1.1479,1.1482,721.0 +1703313600000,1.1483,1.1486,1.1479,1.1483,2435.0 +1703313660000,1.1482,1.1484,1.1479,1.1484,700.0 +1703313720000,1.1485,1.1489,1.1485,1.1485,1693.0 +1703313780000,1.1487,1.1488,1.148,1.1484,809.0 +1703313840000,1.1484,1.1485,1.1483,1.1483,301.0 +1703313900000,1.1484,1.1497,1.1473,1.1494,22568.0 +1703313960000,1.1494,1.1508,1.1494,1.1505,5726.0 +1703314020000,1.1503,1.1509,1.1501,1.1509,976.0 +1703314080000,1.1509,1.151,1.1498,1.1498,1271.0 +1703314140000,1.1497,1.1497,1.1482,1.1489,688.0 +1703314200000,1.149,1.1491,1.148,1.148,229.0 +1703314260000,1.148,1.1516,1.148,1.1516,22477.0 +1703314320000,1.1516,1.1522,1.1474,1.1474,57612.0 +1703314380000,1.1474,1.1489,1.1474,1.1481,1065.0 +1703314440000,1.1483,1.1488,1.1483,1.1485,1444.0 +1703314500000,1.1486,1.1486,1.1486,1.1486,13.0 +1703314560000,1.1487,1.1487,1.148,1.1485,5559.0 +1703314620000,1.1485,1.1488,1.1479,1.1488,2952.0 +1703314680000,1.1483,1.1486,1.1483,1.1485,647.0 +1703314740000,1.1485,1.1487,1.1484,1.1484,412.0 +1703314800000,1.1486,1.1501,1.1486,1.1488,3151.0 +1703314860000,1.1488,1.1494,1.1485,1.1494,1010.0 +1703314920000,1.1493,1.1503,1.1493,1.1499,3124.0 +1703314980000,1.1499,1.1507,1.1499,1.15,1096.0 +1703315040000,1.1503,1.1508,1.15,1.1502,1565.0 +1703315100000,1.1504,1.1519,1.1502,1.1519,10744.0 +1703315160000,1.1518,1.1522,1.1516,1.152,2919.0 +1703315220000,1.1519,1.1531,1.1518,1.1531,9747.0 +1703315280000,1.1531,1.1535,1.153,1.1535,3901.0 +1703315340000,1.1534,1.1537,1.1534,1.1535,2652.0 +1703315400000,1.1536,1.1539,1.153,1.153,15266.0 +1703315460000,1.1527,1.1529,1.1518,1.1518,611.0 +1703315520000,1.1517,1.1521,1.1504,1.1504,1193.0 +1703315580000,1.1505,1.1508,1.1494,1.1508,5975.0 +1703315640000,1.1509,1.1513,1.1508,1.1508,1495.0 +1703315700000,1.1509,1.1511,1.1508,1.1508,1499.0 +1703315760000,1.1505,1.151,1.1499,1.1504,2395.0 +1703315820000,1.1505,1.1505,1.1499,1.1499,306.0 +1703315880000,1.15,1.1501,1.1481,1.1493,6000.0 +1703315940000,1.1493,1.1505,1.1493,1.15,2377.0 +1703316000000,1.1499,1.1499,1.1483,1.1486,1620.0 +1703316060000,1.1486,1.1487,1.1463,1.1464,2641.0 +1703316120000,1.1465,1.1466,1.1453,1.1466,9806.0 +1703316180000,1.1466,1.1484,1.1466,1.1482,2489.0 +1703316240000,1.148,1.148,1.1475,1.1477,249.0 +1703316300000,1.1474,1.1474,1.1467,1.1468,3811.0 +1703316360000,1.1465,1.1468,1.1463,1.1466,1216.0 +1703316420000,1.1467,1.1471,1.1467,1.1467,882.0 +1703316480000,1.1467,1.1468,1.1461,1.1462,1741.0 +1703316540000,1.1461,1.1461,1.1445,1.145,2713.0 +1703316600000,1.1449,1.1449,1.1436,1.1436,1272.0 +1703316660000,1.1439,1.1439,1.1416,1.1432,23258.0 +1703316720000,1.1431,1.1441,1.1431,1.1432,7023.0 +1703316780000,1.1433,1.1434,1.1425,1.1434,4690.0 +1703316840000,1.1433,1.1436,1.1431,1.1436,383.0 +1703316900000,1.1436,1.1439,1.1436,1.1439,880.0 +1703316960000,1.1441,1.1445,1.1441,1.1445,206.0 +1703317020000,1.1447,1.1451,1.1446,1.1447,795.0 +1703317080000,1.1446,1.1446,1.1438,1.1438,573.0 +1703317140000,1.1438,1.1439,1.1437,1.1438,435.0 +1703317200000,1.1439,1.1448,1.1439,1.1448,851.0 +1703317260000,1.1449,1.1453,1.1449,1.1451,1170.0 +1703317320000,1.1449,1.1449,1.1442,1.1442,261.0 +1703317380000,1.1443,1.1443,1.1443,1.1443,26.0 +1703317440000,1.1446,1.1453,1.1446,1.1453,601.0 +1703317500000,1.1449,1.1457,1.1448,1.1457,1936.0 +1703317560000,1.1459,1.1478,1.1459,1.1474,584.0 +1703317620000,1.1476,1.1479,1.147,1.147,3525.0 +1703317680000,1.1475,1.1475,1.1461,1.1461,1192.0 +1703317740000,1.146,1.1462,1.146,1.1461,122.0 +1703317800000,1.146,1.1464,1.146,1.1464,125.0 +1703317860000,1.1463,1.1465,1.1437,1.1447,13453.0 +1703317920000,1.1446,1.1446,1.1445,1.1445,50.0 +1703317980000,1.1445,1.1448,1.1444,1.1447,809.0 +1703318040000,1.1446,1.1446,1.1446,1.1446,42.0 +1703318100000,1.1448,1.1448,1.1428,1.1428,4421.0 +1703318160000,1.1428,1.1429,1.1425,1.1425,1382.0 +1703318220000,1.1429,1.1429,1.142,1.1429,6880.0 +1703318280000,1.1428,1.1436,1.1428,1.1429,1616.0 +1703318340000,1.1433,1.1433,1.1429,1.1429,56.0 +1703318400000,1.1432,1.1446,1.1428,1.1446,1223.0 +1703318460000,1.1447,1.1454,1.1446,1.1448,2050.0 +1703318520000,1.1445,1.1457,1.1442,1.1457,1693.0 +1703318580000,1.1454,1.1461,1.1452,1.1453,2806.0 +1703318640000,1.1452,1.1452,1.1438,1.1442,579.0 +1703318700000,1.1441,1.1452,1.1433,1.1446,4726.0 +1703318760000,1.1448,1.1451,1.1446,1.1447,2969.0 +1703318820000,1.1447,1.1453,1.1447,1.1452,7786.0 +1703318880000,1.1453,1.1471,1.1453,1.1471,6189.0 +1703318940000,1.1471,1.1477,1.1468,1.1476,8044.0 +1703319000000,1.1476,1.1477,1.1474,1.1476,1819.0 +1703319060000,1.1476,1.148,1.1476,1.148,999.0 +1703319120000,1.148,1.1495,1.148,1.1492,13478.0 +1703319180000,1.1493,1.15,1.1493,1.1499,1872.0 +1703319240000,1.1497,1.1497,1.1488,1.1489,1314.0 +1703319300000,1.1489,1.149,1.1486,1.1487,1749.0 +1703319360000,1.1487,1.1495,1.1487,1.1493,1428.0 +1703319420000,1.1493,1.1494,1.1493,1.1493,338.0 +1703319480000,1.1492,1.1495,1.1489,1.1495,1177.0 +1703319540000,1.1494,1.1494,1.1491,1.1491,507.0 +1703319600000,1.1493,1.1494,1.1479,1.148,1281.0 +1703319660000,1.1484,1.1486,1.146,1.146,2044.0 +1703319720000,1.1463,1.1472,1.1463,1.1472,264.0 +1703319780000,1.1469,1.1479,1.1469,1.1477,1073.0 +1703319840000,1.1478,1.1487,1.1478,1.1483,1119.0 +1703319900000,1.1483,1.1491,1.1483,1.1489,3224.0 +1703319960000,1.1488,1.1488,1.1481,1.1481,622.0 +1703320020000,1.1481,1.1485,1.1481,1.1483,1000.0 +1703320080000,1.1484,1.149,1.1478,1.1478,5878.0 +1703320140000,1.1485,1.1486,1.1479,1.1484,922.0 +1703320200000,1.1482,1.1482,1.1479,1.148,251.0 +1703320260000,1.148,1.1487,1.148,1.1483,2157.0 +1703320320000,1.1486,1.1486,1.1475,1.1477,4549.0 +1703320380000,1.1475,1.148,1.1474,1.1477,1408.0 +1703320440000,1.1476,1.148,1.1473,1.148,1011.0 +1703320500000,1.1479,1.1483,1.1478,1.1483,1391.0 +1703320560000,1.1482,1.149,1.1481,1.149,1498.0 +1703320620000,1.149,1.149,1.1484,1.149,434.0 +1703320680000,1.1491,1.1502,1.1491,1.15,6675.0 +1703320740000,1.1498,1.1504,1.1498,1.1504,6341.0 +1703320800000,1.1501,1.1501,1.1496,1.1496,494.0 +1703320860000,1.1497,1.1497,1.1497,1.1497,26.0 +1703320920000,1.1496,1.1503,1.1496,1.1499,1493.0 +1703320980000,1.1497,1.1498,1.1496,1.1496,207.0 +1703321040000,1.1496,1.1498,1.1492,1.1497,1332.0 +1703321100000,1.1498,1.1501,1.1498,1.1501,163.0 +1703321160000,1.1502,1.1502,1.1501,1.1501,439.0 +1703321220000,1.1501,1.1505,1.15,1.1505,1750.0 +1703321280000,1.1505,1.1511,1.1505,1.1505,2605.0 +1703321340000,1.1505,1.1507,1.1497,1.1507,5775.0 +1703321400000,1.1507,1.1522,1.1507,1.1521,2235.0 +1703321460000,1.1521,1.1534,1.152,1.1527,1381.0 +1703321520000,1.1526,1.1535,1.1526,1.1532,3120.0 +1703321580000,1.1531,1.1542,1.1531,1.1541,3626.0 +1703321640000,1.1539,1.154,1.1531,1.1531,1315.0 +1703321700000,1.153,1.1538,1.153,1.1537,2937.0 +1703321760000,1.1533,1.1533,1.1521,1.1521,4259.0 +1703321820000,1.1521,1.1527,1.1519,1.1519,1815.0 +1703321880000,1.1519,1.1525,1.1519,1.1525,305.0 +1703321940000,1.1525,1.154,1.152,1.1537,5523.0 +1703322000000,1.1532,1.1534,1.1517,1.1526,9558.0 +1703322060000,1.1525,1.1525,1.1518,1.152,348.0 +1703322120000,1.152,1.152,1.151,1.1511,3972.0 +1703322180000,1.1512,1.1512,1.1507,1.1507,224.0 +1703322240000,1.1505,1.1505,1.1496,1.1498,3860.0 +1703322300000,1.1497,1.1497,1.149,1.149,854.0 +1703322360000,1.1491,1.1491,1.1484,1.1489,1920.0 +1703322420000,1.1484,1.1484,1.1478,1.1478,842.0 +1703322480000,1.1479,1.1482,1.1476,1.148,1115.0 +1703322540000,1.1483,1.149,1.1478,1.1484,9660.0 +1703322600000,1.1484,1.1495,1.1484,1.1492,1245.0 +1703322660000,1.1492,1.1498,1.1492,1.1498,1257.0 +1703322720000,1.1498,1.1513,1.1498,1.1509,8695.0 +1703322780000,1.1509,1.1517,1.1509,1.151,4603.0 +1703322840000,1.1514,1.1521,1.1514,1.1519,1726.0 +1703322900000,1.1517,1.1518,1.1511,1.1516,2390.0 +1703322960000,1.1516,1.1517,1.1515,1.1516,349.0 +1703323020000,1.1516,1.1516,1.1514,1.1515,1709.0 +1703323080000,1.1516,1.1516,1.1509,1.1509,3747.0 +1703323140000,1.1514,1.152,1.1513,1.152,1389.0 +1703323200000,1.152,1.1525,1.152,1.1524,3083.0 +1703323260000,1.1525,1.1528,1.1523,1.1527,1475.0 +1703323320000,1.1527,1.1532,1.1522,1.1522,1796.0 +1703323380000,1.1522,1.1522,1.1517,1.1519,812.0 +1703323440000,1.1519,1.152,1.1518,1.152,1190.0 +1703323500000,1.1519,1.1523,1.1519,1.1521,1378.0 +1703323560000,1.1522,1.1526,1.1518,1.152,1861.0 +1703323620000,1.1521,1.1522,1.1516,1.1516,882.0 +1703323680000,1.1517,1.1519,1.1517,1.1519,439.0 +1703323740000,1.152,1.1528,1.152,1.1523,1618.0 +1703323800000,1.1523,1.1523,1.1521,1.1522,262.0 +1703323860000,1.1522,1.1522,1.1519,1.1519,355.0 +1703323920000,1.1517,1.1517,1.1499,1.15,4063.0 +1703323980000,1.1505,1.1505,1.1497,1.15,3338.0 +1703324040000,1.1495,1.1497,1.1492,1.1492,3501.0 +1703324100000,1.1497,1.15,1.1493,1.1496,1622.0 +1703324160000,1.1497,1.1503,1.1495,1.1498,4629.0 +1703324220000,1.1495,1.1495,1.1482,1.1482,493.0 +1703324280000,1.1482,1.1487,1.1482,1.1487,860.0 +1703324340000,1.1484,1.1485,1.1476,1.1476,6268.0 +1703324400000,1.148,1.1486,1.1475,1.1486,4695.0 +1703324460000,1.1483,1.1486,1.148,1.1486,1109.0 +1703324520000,1.1486,1.15,1.1486,1.1496,1792.0 +1703324580000,1.1494,1.1497,1.1491,1.1497,718.0 +1703324640000,1.1496,1.1497,1.1496,1.1496,724.0 +1703324700000,1.1496,1.1496,1.1487,1.1487,3878.0 +1703324760000,1.1491,1.1491,1.1483,1.1487,3984.0 +1703324820000,1.1487,1.1487,1.1483,1.1483,51.0 +1703324880000,1.1483,1.1498,1.1483,1.1498,1727.0 +1703324940000,1.1497,1.1498,1.1492,1.1492,387.0 +1703325000000,1.1492,1.1492,1.1492,1.1492,0.0 +1703325060000,1.1493,1.1497,1.1493,1.1496,252.0 +1703325120000,1.1497,1.1498,1.1493,1.1498,666.0 +1703325180000,1.1498,1.1513,1.1498,1.1513,774.0 +1703325240000,1.1513,1.1523,1.1513,1.1523,2819.0 +1703325300000,1.1521,1.1521,1.151,1.1513,15403.0 +1703325360000,1.1516,1.1522,1.1516,1.152,3258.0 +1703325420000,1.1519,1.1519,1.1504,1.1504,2542.0 +1703325480000,1.1505,1.1507,1.1503,1.1503,1053.0 +1703325540000,1.1504,1.1508,1.1493,1.1493,6114.0 +1703325600000,1.1496,1.1501,1.1486,1.1493,7522.0 +1703325660000,1.1492,1.1499,1.149,1.1499,1155.0 +1703325720000,1.1497,1.1497,1.1481,1.149,2895.0 +1703325780000,1.1489,1.1492,1.1488,1.1489,379.0 +1703325840000,1.1488,1.1488,1.1476,1.1478,8234.0 +1703325900000,1.1478,1.1486,1.1478,1.1483,2647.0 +1703325960000,1.1485,1.149,1.1485,1.1489,1024.0 +1703326020000,1.1487,1.1496,1.1485,1.1493,2427.0 +1703326080000,1.1492,1.1499,1.1492,1.1496,2438.0 +1703326140000,1.1495,1.1497,1.1495,1.1496,403.0 +1703326200000,1.1496,1.15,1.1495,1.15,514.0 +1703326260000,1.1498,1.1499,1.1496,1.1499,182.0 +1703326320000,1.1498,1.1498,1.1498,1.1498,118.0 +1703326380000,1.1498,1.1498,1.1474,1.1485,18037.0 +1703326440000,1.1486,1.1488,1.1486,1.1487,963.0 +1703326500000,1.1487,1.15,1.1485,1.1499,4181.0 +1703326560000,1.1497,1.1498,1.1491,1.1498,3576.0 +1703326620000,1.1497,1.1497,1.1485,1.1491,942.0 +1703326680000,1.1491,1.1508,1.1491,1.1508,3913.0 +1703326740000,1.1505,1.1508,1.1502,1.1504,1047.0 +1703326800000,1.1504,1.1506,1.1504,1.1505,477.0 +1703326860000,1.1507,1.1507,1.1504,1.1504,49.0 +1703326920000,1.1504,1.1513,1.1504,1.1513,1848.0 +1703326980000,1.1509,1.1513,1.1509,1.1509,2148.0 +1703327040000,1.151,1.1511,1.151,1.1511,232.0 +1703327100000,1.151,1.151,1.1508,1.1508,242.0 +1703327160000,1.1507,1.1507,1.1503,1.1503,531.0 +1703327220000,1.1501,1.1502,1.1501,1.1502,88.0 +1703327280000,1.1502,1.1504,1.1501,1.1501,424.0 +1703327340000,1.1502,1.1502,1.149,1.149,2682.0 +1703327400000,1.149,1.149,1.1483,1.1486,2225.0 +1703327460000,1.1483,1.1486,1.1471,1.1475,4112.0 +1703327520000,1.1473,1.1474,1.1463,1.1463,1031.0 +1703327580000,1.1462,1.1465,1.1445,1.1445,13494.0 +1703327640000,1.1449,1.1452,1.1439,1.1449,8228.0 +1703327700000,1.1446,1.1446,1.144,1.1445,3692.0 +1703327760000,1.1446,1.145,1.1421,1.1447,19499.0 +1703327820000,1.1449,1.1449,1.1442,1.1448,2767.0 +1703327880000,1.1447,1.1447,1.1424,1.1445,8626.0 +1703327940000,1.1443,1.1443,1.143,1.1434,1305.0 +1703328000000,1.1429,1.1429,1.1419,1.1427,3734.0 +1703328060000,1.1427,1.1436,1.1419,1.1426,5011.0 +1703328120000,1.1426,1.1443,1.1426,1.1438,2604.0 +1703328180000,1.144,1.144,1.1437,1.1438,3654.0 +1703328240000,1.1438,1.1452,1.1438,1.1449,3042.0 +1703328300000,1.1448,1.1448,1.1438,1.1444,4558.0 +1703328360000,1.1445,1.1447,1.1431,1.1431,5105.0 +1703328420000,1.1431,1.1437,1.143,1.1436,1690.0 +1703328480000,1.1433,1.1436,1.1422,1.1427,6089.0 +1703328540000,1.1426,1.1442,1.1426,1.1434,2969.0 +1703328600000,1.1432,1.1432,1.1428,1.1431,1129.0 +1703328660000,1.1431,1.1431,1.1431,1.1431,5.0 +1703328720000,1.143,1.143,1.1425,1.1425,1665.0 +1703328780000,1.1423,1.1441,1.142,1.1441,3941.0 +1703328840000,1.1439,1.1441,1.1437,1.1441,664.0 +1703328900000,1.1441,1.1442,1.1426,1.1426,1735.0 +1703328960000,1.1425,1.1425,1.1419,1.1421,1838.0 +1703329020000,1.1423,1.143,1.1423,1.1426,2568.0 +1703329080000,1.1428,1.1432,1.1423,1.1424,645.0 +1703329140000,1.1425,1.1432,1.1423,1.1432,1152.0 +1703329200000,1.1431,1.1431,1.142,1.1422,1339.0 +1703329260000,1.1421,1.1427,1.1421,1.1425,1074.0 +1703329320000,1.1424,1.1429,1.1424,1.1429,681.0 +1703329380000,1.1429,1.1435,1.1427,1.1427,1239.0 +1703329440000,1.1425,1.1427,1.1421,1.1424,2583.0 +1703329500000,1.1425,1.1429,1.1418,1.1421,13345.0 +1703329560000,1.1422,1.1423,1.1408,1.1414,2750.0 +1703329620000,1.1415,1.1415,1.1412,1.1415,4943.0 +1703329680000,1.1415,1.1416,1.1412,1.1415,7073.0 +1703329740000,1.1415,1.1438,1.1415,1.1437,14302.0 +1703329800000,1.1437,1.1438,1.143,1.143,2880.0 +1703329860000,1.143,1.1434,1.143,1.1434,473.0 +1703329920000,1.1434,1.1434,1.1426,1.1428,2618.0 +1703329980000,1.1428,1.1428,1.1425,1.1428,1717.0 +1703330040000,1.1429,1.1432,1.1429,1.1432,1793.0 +1703330100000,1.1429,1.1429,1.1423,1.1425,1835.0 +1703330160000,1.1426,1.1435,1.1426,1.1434,2476.0 +1703330220000,1.1434,1.1442,1.1434,1.1434,2195.0 +1703330280000,1.1439,1.1442,1.1435,1.144,1453.0 +1703330340000,1.1435,1.1435,1.1405,1.141,5371.0 +1703330400000,1.1409,1.1409,1.1402,1.1402,513.0 +1703330460000,1.1403,1.1411,1.1403,1.1411,3128.0 +1703330520000,1.1412,1.1419,1.1412,1.1416,2615.0 +1703330580000,1.1414,1.1414,1.1404,1.1406,5195.0 +1703330640000,1.1407,1.142,1.1407,1.1411,18432.0 +1703330700000,1.1413,1.1413,1.1407,1.1407,1556.0 +1703330760000,1.141,1.1412,1.141,1.1411,885.0 +1703330820000,1.1411,1.1416,1.14,1.14,1898.0 +1703330880000,1.1403,1.1405,1.1394,1.1394,1880.0 +1703330940000,1.1402,1.1416,1.1402,1.1415,2034.0 +1703331000000,1.1416,1.1423,1.1416,1.1423,429.0 +1703331060000,1.1424,1.1425,1.1418,1.1418,501.0 +1703331120000,1.1414,1.1414,1.1408,1.1408,736.0 +1703331180000,1.1405,1.1405,1.1396,1.1396,2134.0 +1703331240000,1.1398,1.1398,1.1395,1.1396,264.0 +1703331300000,1.1395,1.1395,1.1385,1.1391,1960.0 +1703331360000,1.139,1.139,1.1383,1.139,3130.0 +1703331420000,1.1389,1.1408,1.1389,1.1407,3592.0 +1703331480000,1.1408,1.1414,1.1407,1.1413,2827.0 +1703331540000,1.1415,1.1422,1.1412,1.1414,2603.0 +1703331600000,1.1413,1.1414,1.1408,1.1408,2222.0 +1703331660000,1.1412,1.1428,1.1412,1.1428,497.0 +1703331720000,1.1432,1.1435,1.1432,1.1435,140.0 +1703331780000,1.1433,1.1433,1.1422,1.1422,1422.0 +1703331840000,1.1422,1.1437,1.1422,1.1437,726.0 +1703331900000,1.144,1.1448,1.144,1.1448,534.0 +1703331960000,1.1448,1.1459,1.1448,1.145,8979.0 +1703332020000,1.1451,1.1451,1.1449,1.145,2030.0 +1703332080000,1.145,1.145,1.1438,1.1438,4341.0 +1703332140000,1.1436,1.144,1.1434,1.1434,1663.0 +1703332200000,1.1435,1.1435,1.1425,1.1426,844.0 +1703332260000,1.1426,1.1428,1.1426,1.1428,534.0 +1703332320000,1.1427,1.1437,1.1427,1.1437,671.0 +1703332380000,1.1438,1.1441,1.1437,1.144,1112.0 +1703332440000,1.1436,1.1436,1.1434,1.1434,285.0 +1703332500000,1.1434,1.1434,1.1427,1.1427,1191.0 +1703332560000,1.1426,1.1426,1.1414,1.1415,951.0 +1703332620000,1.1418,1.143,1.1418,1.1426,2344.0 +1703332680000,1.1425,1.1432,1.1425,1.1432,247.0 +1703332740000,1.1432,1.1434,1.1432,1.1432,437.0 +1703332800000,1.143,1.1438,1.143,1.1434,1794.0 +1703332860000,1.1436,1.1441,1.1436,1.1439,2126.0 +1703332920000,1.1438,1.1438,1.1427,1.1428,2411.0 +1703332980000,1.143,1.144,1.143,1.1435,1227.0 +1703333040000,1.1436,1.1436,1.143,1.1435,444.0 +1703333100000,1.1439,1.1465,1.1439,1.1465,5397.0 +1703333160000,1.1465,1.153,1.1461,1.1521,88852.0 +1703333220000,1.1522,1.1575,1.1521,1.1567,82494.0 +1703333280000,1.1569,1.157,1.1553,1.1555,12627.0 +1703333340000,1.1554,1.1568,1.1554,1.1566,10356.0 +1703333400000,1.1565,1.157,1.1564,1.157,5479.0 +1703333460000,1.1569,1.1569,1.1544,1.1545,20540.0 +1703333520000,1.1546,1.1547,1.1536,1.1536,8289.0 +1703333580000,1.1539,1.156,1.1538,1.1543,5414.0 +1703333640000,1.1544,1.1554,1.1543,1.1543,9533.0 +1703333700000,1.1542,1.1551,1.154,1.1548,8573.0 +1703333760000,1.1545,1.1553,1.1545,1.1553,976.0 +1703333820000,1.1554,1.1557,1.1551,1.1557,3398.0 +1703333880000,1.156,1.1568,1.156,1.1568,872.0 +1703333940000,1.1569,1.1571,1.1564,1.1567,1516.0 +1703334000000,1.1563,1.1568,1.1561,1.1568,384.0 +1703334060000,1.1569,1.1569,1.1561,1.1565,1009.0 +1703334120000,1.1565,1.1567,1.1563,1.1567,1379.0 +1703334180000,1.1566,1.1567,1.1563,1.1567,3369.0 +1703334240000,1.1569,1.1569,1.1562,1.1562,508.0 +1703334300000,1.1559,1.1559,1.1559,1.1559,18.0 +1703334360000,1.1564,1.1566,1.1554,1.1554,897.0 +1703334420000,1.1559,1.1569,1.1559,1.1569,4357.0 +1703334480000,1.1561,1.1561,1.1556,1.1559,1325.0 +1703334540000,1.1559,1.156,1.1558,1.1558,2427.0 +1703334600000,1.1559,1.156,1.1554,1.156,950.0 +1703334660000,1.156,1.1576,1.156,1.157,3776.0 +1703334720000,1.1571,1.1576,1.1568,1.1576,8674.0 +1703334780000,1.1576,1.1576,1.1561,1.1561,2169.0 +1703334840000,1.1561,1.1562,1.1557,1.1557,2474.0 +1703334900000,1.1556,1.1558,1.1552,1.1557,2219.0 +1703334960000,1.1558,1.1558,1.1558,1.1558,19.0 +1703335020000,1.1558,1.1558,1.1552,1.1552,3738.0 +1703335080000,1.1548,1.1548,1.1534,1.1534,1244.0 +1703335140000,1.1535,1.1542,1.1535,1.1542,1496.0 +1703335200000,1.1541,1.155,1.1541,1.1548,986.0 +1703335260000,1.1547,1.155,1.1546,1.1548,395.0 +1703335320000,1.1547,1.1551,1.1545,1.1545,957.0 +1703335380000,1.1545,1.1545,1.1536,1.1536,604.0 +1703335440000,1.1536,1.1543,1.1536,1.1542,381.0 +1703335500000,1.1541,1.1549,1.1541,1.1548,3805.0 +1703335560000,1.1552,1.1566,1.1549,1.1558,1937.0 +1703335620000,1.1567,1.1567,1.1565,1.1565,63.0 +1703335680000,1.1564,1.1564,1.1547,1.1547,919.0 +1703335740000,1.1549,1.1552,1.1548,1.1551,634.0 +1703335800000,1.1552,1.1589,1.1552,1.1583,34690.0 +1703335860000,1.1584,1.1599,1.1583,1.159,4277.0 +1703335920000,1.1589,1.1589,1.1579,1.1581,4792.0 +1703335980000,1.158,1.158,1.1562,1.1562,1899.0 +1703336040000,1.1563,1.1563,1.1554,1.1554,1656.0 +1703336100000,1.1552,1.1558,1.1549,1.1551,2870.0 +1703336160000,1.1554,1.1578,1.1554,1.1577,2796.0 +1703336220000,1.1577,1.1577,1.1567,1.1567,345.0 +1703336280000,1.1567,1.1567,1.1548,1.1553,4320.0 +1703336340000,1.1552,1.1565,1.1552,1.1558,4430.0 +1703336400000,1.1559,1.157,1.1559,1.157,1255.0 +1703336460000,1.1575,1.1588,1.1574,1.1574,646.0 +1703336520000,1.1576,1.1582,1.1572,1.1578,6176.0 +1703336580000,1.1578,1.1578,1.1563,1.1565,1796.0 +1703336640000,1.1567,1.1577,1.1567,1.1576,750.0 +1703336700000,1.1574,1.1577,1.1565,1.1571,8049.0 +1703336760000,1.1575,1.158,1.1575,1.158,431.0 +1703336820000,1.1581,1.1597,1.1579,1.1597,2170.0 +1703336880000,1.1597,1.1598,1.159,1.1594,1687.0 +1703336940000,1.1593,1.1596,1.1586,1.159,1868.0 +1703337000000,1.1589,1.1589,1.1585,1.1587,2332.0 +1703337060000,1.1587,1.1603,1.1587,1.1597,3703.0 +1703337120000,1.1597,1.1597,1.1577,1.1584,6674.0 +1703337180000,1.1584,1.1587,1.158,1.1582,4026.0 +1703337240000,1.1584,1.1584,1.1583,1.1584,964.0 +1703337300000,1.1585,1.1587,1.1579,1.1584,3643.0 +1703337360000,1.1585,1.1607,1.1585,1.1606,6838.0 +1703337420000,1.1607,1.1607,1.1581,1.1581,1722.0 +1703337480000,1.1579,1.158,1.1565,1.158,6316.0 +1703337540000,1.158,1.1593,1.1576,1.1589,3538.0 +1703337600000,1.1592,1.1603,1.1592,1.1597,2533.0 +1703337660000,1.1598,1.1603,1.1593,1.16,5273.0 +1703337720000,1.1597,1.1597,1.1586,1.1595,5700.0 +1703337780000,1.1597,1.1602,1.1594,1.1601,2323.0 +1703337840000,1.1601,1.1603,1.1599,1.1599,131.0 +1703337900000,1.1599,1.1602,1.1597,1.1601,2508.0 +1703337960000,1.16,1.1607,1.1591,1.1599,9692.0 +1703338020000,1.1597,1.1626,1.1597,1.1626,25312.0 +1703338080000,1.1628,1.1628,1.1616,1.1616,1963.0 +1703338140000,1.1616,1.1628,1.1612,1.1616,6048.0 +1703338200000,1.1617,1.1617,1.1601,1.1601,2450.0 +1703338260000,1.1598,1.1607,1.1598,1.1607,1573.0 +1703338320000,1.1608,1.1608,1.1603,1.1606,2296.0 +1703338380000,1.1607,1.1616,1.1606,1.1608,2104.0 +1703338440000,1.1608,1.1614,1.1607,1.161,3772.0 +1703338500000,1.1611,1.1625,1.161,1.1617,7938.0 +1703338560000,1.1616,1.1617,1.1613,1.1614,1161.0 +1703338620000,1.1614,1.1614,1.16,1.16,4411.0 +1703338680000,1.1601,1.1604,1.1589,1.1589,5976.0 +1703338740000,1.1589,1.1592,1.1586,1.1589,4485.0 +1703338800000,1.159,1.1591,1.1556,1.1559,39460.0 +1703338860000,1.1557,1.1557,1.154,1.1542,6081.0 +1703338920000,1.1544,1.1546,1.1535,1.1545,7769.0 +1703338980000,1.1545,1.1551,1.1535,1.1535,1738.0 +1703339040000,1.154,1.1543,1.1533,1.1533,553.0 +1703339100000,1.1536,1.1551,1.1536,1.1549,5108.0 +1703339160000,1.155,1.1552,1.1548,1.1549,854.0 +1703339220000,1.1548,1.155,1.1531,1.1544,16292.0 +1703339280000,1.1543,1.1547,1.1538,1.1547,4470.0 +1703339340000,1.1548,1.1552,1.1544,1.155,2392.0 +1703339400000,1.155,1.1569,1.155,1.1564,2700.0 +1703339460000,1.1566,1.1572,1.1564,1.1571,1163.0 +1703339520000,1.1572,1.1587,1.1572,1.1587,9914.0 +1703339580000,1.1586,1.1586,1.1576,1.1576,1349.0 +1703339640000,1.1574,1.1575,1.1574,1.1574,465.0 +1703339700000,1.1576,1.1588,1.1576,1.1588,1586.0 +1703339760000,1.1589,1.1592,1.1579,1.1582,2983.0 +1703339820000,1.1584,1.1584,1.1573,1.1574,4010.0 +1703339880000,1.1575,1.1582,1.1573,1.1582,1148.0 +1703339940000,1.1578,1.1597,1.1578,1.1597,5102.0 +1703340000000,1.1598,1.1598,1.158,1.1582,4337.0 +1703340060000,1.158,1.1584,1.1579,1.1579,1403.0 +1703340120000,1.1578,1.1578,1.156,1.1562,1920.0 +1703340180000,1.1564,1.1566,1.1547,1.1556,2294.0 +1703340240000,1.1558,1.158,1.1558,1.1579,1539.0 +1703340300000,1.1577,1.1588,1.1577,1.1588,1656.0 +1703340360000,1.1589,1.1609,1.1589,1.1609,2090.0 +1703340420000,1.1605,1.1608,1.1601,1.1602,1000.0 +1703340480000,1.1604,1.1611,1.1604,1.1606,517.0 +1703340540000,1.1605,1.1605,1.1598,1.1598,282.0 +1703340600000,1.1599,1.1601,1.1599,1.1601,434.0 +1703340660000,1.1602,1.1602,1.1595,1.1595,1411.0 +1703340720000,1.1598,1.1605,1.1598,1.1604,978.0 +1703340780000,1.1602,1.1609,1.16,1.1606,661.0 +1703340840000,1.1607,1.1607,1.1602,1.1602,2996.0 +1703340900000,1.1603,1.1616,1.1602,1.1616,1443.0 +1703340960000,1.1616,1.1623,1.1616,1.1619,3499.0 +1703341020000,1.1615,1.1615,1.1605,1.1605,2969.0 +1703341080000,1.1606,1.1609,1.1606,1.1606,1063.0 +1703341140000,1.1609,1.1614,1.1609,1.1611,1582.0 +1703341200000,1.1612,1.1618,1.1612,1.1615,306.0 +1703341260000,1.1612,1.1614,1.1604,1.161,4176.0 +1703341320000,1.1606,1.1606,1.1602,1.1602,1344.0 +1703341380000,1.1603,1.1604,1.1596,1.1596,273.0 +1703341440000,1.1598,1.1608,1.1598,1.1606,833.0 +1703341500000,1.1606,1.1606,1.1602,1.1602,123.0 +1703341560000,1.1599,1.1599,1.1579,1.158,2394.0 +1703341620000,1.158,1.1589,1.158,1.1585,2969.0 +1703341680000,1.1585,1.1585,1.1585,1.1585,0.0 +1703341740000,1.1583,1.159,1.1583,1.1589,1128.0 +1703341800000,1.159,1.16,1.159,1.1596,2250.0 +1703341860000,1.1594,1.1595,1.1591,1.1595,134.0 +1703341920000,1.1596,1.1598,1.1573,1.1573,6659.0 +1703341980000,1.1576,1.1577,1.1553,1.1553,4068.0 +1703342040000,1.1556,1.1563,1.1549,1.1562,2101.0 +1703342100000,1.1564,1.1588,1.1564,1.1588,1542.0 +1703342160000,1.1588,1.1588,1.1578,1.1578,1017.0 +1703342220000,1.1578,1.1578,1.1568,1.1571,3084.0 +1703342280000,1.1569,1.1569,1.1567,1.1569,574.0 +1703342340000,1.1569,1.1574,1.1569,1.1574,327.0 +1703342400000,1.1572,1.1577,1.1571,1.1574,598.0 +1703342460000,1.1576,1.1579,1.1576,1.1579,2906.0 +1703342520000,1.1578,1.1579,1.1574,1.1575,1903.0 +1703342580000,1.158,1.158,1.1572,1.1573,643.0 +1703342640000,1.1576,1.1581,1.1574,1.1574,1918.0 +1703342700000,1.1576,1.1576,1.1559,1.1566,2820.0 +1703342760000,1.1563,1.1564,1.155,1.155,2247.0 +1703342820000,1.1554,1.1554,1.155,1.1554,1258.0 +1703342880000,1.1557,1.1565,1.1553,1.1565,1023.0 +1703342940000,1.1569,1.1572,1.1561,1.1562,535.0 +1703343000000,1.1567,1.1584,1.1567,1.1584,1826.0 +1703343060000,1.1583,1.1583,1.1574,1.1574,723.0 +1703343120000,1.1578,1.1582,1.1576,1.1576,438.0 +1703343180000,1.1576,1.1579,1.1575,1.1579,2546.0 +1703343240000,1.158,1.1591,1.1577,1.1589,1006.0 +1703343300000,1.1592,1.1603,1.1592,1.1601,2465.0 +1703343360000,1.1602,1.1604,1.1597,1.16,2368.0 +1703343420000,1.1601,1.1611,1.1594,1.1594,10742.0 +1703343480000,1.1596,1.1609,1.1594,1.1603,8928.0 +1703343540000,1.1602,1.1615,1.1602,1.1606,3391.0 +1703343600000,1.1609,1.1611,1.1585,1.1585,6365.0 +1703343660000,1.1587,1.1587,1.157,1.1572,4672.0 +1703343720000,1.1572,1.1575,1.1569,1.1569,1116.0 +1703343780000,1.1569,1.1584,1.1566,1.1572,8741.0 +1703343840000,1.1575,1.1576,1.1569,1.1571,2005.0 +1703343900000,1.1571,1.1571,1.1568,1.1568,1631.0 +1703343960000,1.1568,1.1569,1.156,1.1565,2808.0 +1703344020000,1.1565,1.1572,1.1565,1.1572,1092.0 +1703344080000,1.1573,1.1583,1.1573,1.1583,919.0 +1703344140000,1.1582,1.1582,1.158,1.1582,354.0 +1703344200000,1.1581,1.1581,1.1567,1.1569,3019.0 +1703344260000,1.1565,1.1566,1.1562,1.1565,937.0 +1703344320000,1.1565,1.1573,1.1564,1.1573,1758.0 +1703344380000,1.1573,1.1574,1.1567,1.1569,1338.0 +1703344440000,1.1572,1.1573,1.1562,1.1567,6807.0 +1703344500000,1.1567,1.1567,1.1544,1.155,26500.0 +1703344560000,1.1549,1.1557,1.1549,1.1557,1968.0 +1703344620000,1.1555,1.1562,1.1555,1.1559,3499.0 +1703344680000,1.156,1.156,1.1554,1.1554,720.0 +1703344740000,1.1553,1.1553,1.1539,1.1539,3667.0 +1703344800000,1.1544,1.1566,1.1544,1.1566,1337.0 +1703344860000,1.1569,1.1575,1.1569,1.1574,495.0 +1703344920000,1.1575,1.1575,1.1567,1.1567,1066.0 +1703344980000,1.1565,1.1565,1.1553,1.1553,1932.0 +1703345040000,1.1555,1.1561,1.1555,1.1561,474.0 +1703345100000,1.1561,1.1562,1.155,1.1562,2849.0 +1703345160000,1.1563,1.1566,1.1549,1.1551,1168.0 +1703345220000,1.1552,1.1554,1.1547,1.1547,590.0 +1703345280000,1.1551,1.1551,1.1546,1.1547,671.0 +1703345340000,1.1548,1.1553,1.1546,1.1553,721.0 +1703345400000,1.1551,1.1552,1.155,1.1551,339.0 +1703345460000,1.1551,1.1551,1.1534,1.1538,1738.0 +1703345520000,1.154,1.1542,1.1538,1.1542,510.0 +1703345580000,1.1543,1.1558,1.1543,1.1558,2562.0 +1703345640000,1.1562,1.1576,1.1562,1.1576,1882.0 +1703345700000,1.1576,1.1578,1.1573,1.1575,958.0 +1703345760000,1.1572,1.1599,1.1569,1.1598,28113.0 +1703345820000,1.1597,1.16,1.1588,1.1591,4595.0 +1703345880000,1.1592,1.1597,1.1592,1.1596,1092.0 +1703345940000,1.1597,1.1597,1.1592,1.1597,2584.0 +1703346000000,1.1597,1.1597,1.1588,1.1588,1171.0 +1703346060000,1.1588,1.1588,1.1588,1.1588,0.0